date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2013-10-16 10:10:00,38.0,39.64,36.16,37.0,4281700.0,38.0,39.64,36.16,37.0,4281700.0
2013-10-16 10:15:00,37.0,37.8,36.76,37.3,875400.0,37.0,37.8,36.76,37.3,875400.0
2013-10-16 10:20:00,37.3,38.0,37.19,37.67,692200.0,37.3,38.0,37.19,37.67,692200.0
2013-10-16 10:25:00,37.65,37.69,36.36,36.4,689500.0,37.65,37.69,36.36,36.4,689500.0
2013-10-16 10:30:00,36.39,37.34,36.37,37.27,232900.0,36.39,37.34,36.37,37.27,232900.0
2013-10-16 10:35:00,37.34,37.34,36.81,37.05,132100.0,37.34,37.34,36.81,37.05,132100.0
2013-10-16 10:40:00,37.04,37.04,36.44,36.8,290300.0,37.04,37.04,36.44,36.8,290300.0
2013-10-16 10:45:00,36.8,36.83,36.0,36.37,394300.0,36.8,36.83,36.0,36.37,394300.0
2013-10-16 10:50:00,36.39,36.39,35.15,35.68,595900.0,36.39,36.39,35.15,35.68,595900.0
2013-10-16 10:55:00,35.62,35.8,35.06,35.06,207200.0,35.62,35.8,35.06,35.06,207200.0
2013-10-16 11:00:00,35.09,36.05,35.06,36.05,174500.0,35.09,36.05,35.06,36.05,174500.0
2013-10-16 11:05:00,36.08,36.15,35.76,35.9,157200.0,36.08,36.15,35.76,35.9,157200.0
2013-10-16 11:10:00,35.9,36.25,35.52,36.22,129200.0,35.9,36.25,35.52,36.22,129200.0
2013-10-16 11:15:00,36.16,36.28,35.61,36.18,84300.0,36.16,36.28,35.61,36.18,84300.0
2013-10-16 11:20:00,36.14,36.5,36.0,36.48,105500.0,36.14,36.5,36.0,36.48,105500.0
2013-10-16 11:25:00,36.48,36.49,36.0,36.16,81700.0,36.48,36.49,36.0,36.16,81700.0
2013-10-16 11:30:00,36.1,36.5,36.1,36.39,86900.0,36.1,36.5,36.1,36.39,86900.0
2013-10-16 11:35:00,36.33,36.83,36.33,36.76,78400.0,36.33,36.83,36.33,36.76,78400.0
2013-10-16 11:40:00,36.83,37.23,36.75,36.99,196600.0,36.83,37.23,36.75,36.99,196600.0
2013-10-16 11:45:00,36.97,37.0,36.56,36.86,51100.0,36.97,37.0,36.56,36.86,51100.0
2013-10-16 11:50:00,36.83,36.83,36.5,36.68,43500.0,36.83,36.83,36.5,36.68,43500.0
2013-10-16 11:55:00,36.71,36.97,36.69,36.87,34000.0,36.71,36.97,36.69,36.87,34000.0
2013-10-16 12:00:00,36.87,36.92,36.75,36.87,16900.0,36.87,36.92,36.75,36.87,16900.0
2013-10-16 12:05:00,36.89,37.0,36.7,36.84,60500.0,36.89,37.0,36.7,36.84,60500.0
2013-10-16 12:10:00,36.89,37.31,36.84,37.31,109700.0,36.89,37.31,36.84,37.31,109700.0
2013-10-16 12:15:00,37.31,37.4,37.11,37.4,81700.0,37.31,37.4,37.11,37.4,81700.0
2013-10-16 12:20:00,37.4,37.48,37.02,37.25,75500.0,37.4,37.48,37.02,37.25,75500.0
2013-10-16 12:25:00,37.3,37.7,37.3,37.61,130600.0,37.3,37.7,37.3,37.61,130600.0
2013-10-16 12:30:00,37.63,37.74,37.41,37.68,67400.0,37.63,37.74,37.41,37.68,67400.0
2013-10-16 12:35:00,37.66,37.91,37.55,37.73,96300.0,37.66,37.91,37.55,37.73,96300.0
2013-10-16 12:40:00,37.73,38.69,37.73,38.15,319900.0,37.73,38.69,37.73,38.15,319900.0
2013-10-16 12:45:00,38.15,38.74,38.05,38.66,142400.0,38.15,38.74,38.05,38.66,142400.0
2013-10-16 12:50:00,38.72,39.0,38.45,38.97,126500.0,38.72,39.0,38.45,38.97,126500.0
2013-10-16 12:55:00,38.92,39.08,38.3,38.47,167600.0,38.92,39.08,38.3,38.47,167600.0
2013-10-16 13:00:00,38.5,38.6,38.14,38.5,124000.0,38.5,38.6,38.14,38.5,124000.0
2013-10-16 13:05:00,38.49,38.56,37.06,37.83,101700.0,38.49,38.56,37.06,37.83,101700.0
2013-10-16 13:10:00,37.75,37.88,37.61,37.67,36900.0,37.75,37.88,37.61,37.67,36900.0
2013-10-16 13:15:00,37.66,37.9,37.54,37.74,36300.0,37.66,37.9,37.54,37.74,36300.0
2013-10-16 13:20:00,37.73,37.8,37.3,37.45,73200.0,37.73,37.8,37.3,37.45,73200.0
2013-10-16 13:25:00,37.51,37.58,37.41,37.52,13000.0,37.51,37.58,37.41,37.52,13000.0
2013-10-16 13:30:00,37.52,37.69,37.13,37.15,134100.0,37.52,37.69,37.13,37.15,134100.0
2013-10-16 13:35:00,37.15,37.72,37.1,37.64,59400.0,37.15,37.72,37.1,37.64,59400.0
2013-10-16 13:40:00,37.66,37.66,37.4,37.46,43900.0,37.66,37.66,37.4,37.46,43900.0
2013-10-16 13:45:00,37.46,37.5,37.35,37.43,33200.0,37.46,37.5,37.35,37.43,33200.0
2013-10-16 13:50:00,37.48,37.55,37.22,37.29,63800.0,37.48,37.55,37.22,37.29,63800.0
2013-10-16 13:55:00,37.29,37.39,36.98,37.21,79000.0,37.29,37.39,36.98,37.21,79000.0
2013-10-16 14:00:00,37.19,37.29,37.0,37.01,95400.0,37.19,37.29,37.0,37.01,95400.0
2013-10-16 14:05:00,37.02,37.11,37.0,37.0,47700.0,37.02,37.11,37.0,37.0,47700.0
2013-10-16 14:10:00,37.02,37.29,36.56,37.1,124100.0,37.02,37.29,36.56,37.1,124100.0
2013-10-16 14:15:00,37.13,37.45,37.01,37.2,76600.0,37.13,37.45,37.01,37.2,76600.0
2013-10-16 14:20:00,37.2,37.23,37.06,37.16,31700.0,37.2,37.23,37.06,37.16,31700.0
2013-10-16 14:25:00,37.23,37.24,36.95,37.02,33800.0,37.23,37.24,36.95,37.02,33800.0
2013-10-16 14:30:00,37.02,37.29,36.98,37.29,36300.0,37.02,37.29,36.98,37.29,36300.0
2013-10-16 14:35:00,37.3,37.3,37.1,37.1,17900.0,37.3,37.3,37.1,37.1,17900.0
2013-10-16 14:40:00,37.17,37.29,37.02,37.29,37100.0,37.17,37.29,37.02,37.29,37100.0
2013-10-16 14:45:00,37.29,37.67,37.24,37.35,122600.0,37.29,37.67,37.24,37.35,122600.0
2013-10-16 14:50:00,37.35,37.35,37.14,37.17,39100.0,37.35,37.35,37.14,37.17,39100.0
2013-10-16 14:55:00,37.18,37.35,37.15,37.28,42700.0,37.18,37.35,37.15,37.28,42700.0
2013-10-16 15:00:00,37.28,37.55,37.06,37.15,78100.0,37.28,37.55,37.06,37.15,78100.0
2013-10-16 15:05:00,37.17,37.21,36.99,37.15,58800.0,37.17,37.21,36.99,37.15,58800.0
2013-10-16 15:10:00,37.15,37.3,37.06,37.22,47700.0,37.15,37.3,37.06,37.22,47700.0
2013-10-16 15:15:00,37.3,37.3,37.1,37.13,67400.0,37.3,37.3,37.1,37.13,67400.0
2013-10-16 15:20:00,37.07,37.34,37.07,37.34,44600.0,37.07,37.34,37.07,37.34,44600.0
2013-10-16 15:25:00,37.34,37.34,37.14,37.26,54100.0,37.34,37.34,37.14,37.26,54100.0
2013-10-16 15:30:00,37.28,37.39,37.14,37.27,76900.0,37.28,37.39,37.14,37.27,76900.0
2013-10-16 15:35:00,37.27,37.42,37.22,37.22,83600.0,37.27,37.42,37.22,37.22,83600.0
2013-10-16 15:40:00,37.25,37.44,37.15,37.25,85700.0,37.25,37.44,37.15,37.25,85700.0
2013-10-16 15:45:00,37.24,38.22,37.18,38.15,162900.0,37.24,38.22,37.18,38.15,162900.0
2013-10-16 15:50:00,38.15,38.3,37.38,37.48,206600.0,38.15,38.3,37.38,37.48,206600.0
2013-10-16 15:55:00,37.45,37.45,37.1,37.18,266600.0,37.45,37.45,37.1,37.18,266600.0
2013-10-17 09:30:00,37.13,37.3,37.1,37.24,97400.0,37.13,37.3,37.1,37.24,97400.0
2013-10-17 09:35:00,37.23,37.97,37.23,37.56,93200.0,37.23,37.97,37.23,37.56,93200.0
2013-10-17 09:40:00,37.56,38.28,37.41,38.11,47800.0,37.56,38.28,37.41,38.11,47800.0
2013-10-17 09:45:00,38.11,38.67,37.82,38.3,103600.0,38.11,38.67,37.82,38.3,103600.0
2013-10-17 09:50:00,38.4,38.78,38.25,38.5,57900.0,38.4,38.78,38.25,38.5,57900.0
2013-10-17 09:55:00,38.49,38.69,38.33,38.56,42300.0,38.49,38.69,38.33,38.56,42300.0
2013-10-17 10:00:00,38.59,39.48,38.59,39.4,122200.0,38.59,39.48,38.59,39.4,122200.0
2013-10-17 10:05:00,39.4,39.5,39.18,39.26,45900.0,39.4,39.5,39.18,39.26,45900.0
2013-10-17 10:10:00,39.23,39.49,39.15,39.3,23900.0,39.23,39.49,39.15,39.3,23900.0
2013-10-17 10:15:00,39.29,39.34,38.51,39.22,63900.0,39.29,39.34,38.51,39.22,63900.0
2013-10-17 10:20:00,39.21,39.33,39.01,39.23,28700.0,39.21,39.33,39.01,39.23,28700.0
2013-10-17 10:25:00,39.23,39.5,39.18,39.48,53300.0,39.23,39.5,39.18,39.48,53300.0
2013-10-17 10:30:00,39.22,39.48,39.22,39.45,9500.0,39.22,39.48,39.22,39.45,9500.0
2013-10-17 10:35:00,39.4,39.5,39.36,39.5,32400.0,39.4,39.5,39.36,39.5,32400.0
2013-10-17 10:40:00,39.5,40.0,39.47,40.0,89200.0,39.5,40.0,39.47,40.0,89200.0
2013-10-17 10:45:00,39.91,40.07,39.16,39.57,147800.0,39.91,40.07,39.16,39.57,147800.0
2013-10-17 10:50:00,39.65,39.94,39.62,39.84,23900.0,39.65,39.94,39.62,39.84,23900.0
2013-10-17 10:55:00,39.87,39.88,39.66,39.69,16000.0,39.87,39.88,39.66,39.69,16000.0
2013-10-17 11:00:00,39.74,39.94,39.71,39.94,35500.0,39.74,39.94,39.71,39.94,35500.0
2013-10-17 11:05:00,39.93,40.1,39.77,39.99,144900.0,39.93,40.1,39.77,39.99,144900.0
2013-10-17 11:10:00,40.0,40.22,39.9,40.18,50200.0,40.0,40.22,39.9,40.18,50200.0
2013-10-17 11:15:00,40.2,40.39,40.11,40.35,35100.0,40.2,40.39,40.11,40.35,35100.0
2013-10-17 11:20:00,40.32,40.48,40.25,40.45,34200.0,40.32,40.48,40.25,40.45,34200.0
2013-10-17 11:25:00,40.43,40.5,40.2,40.22,61200.0,40.43,40.5,40.2,40.22,61200.0
2013-10-17 11:30:00,40.34,40.34,39.91,40.05,27100.0,40.34,40.34,39.91,40.05,27100.0
2013-10-17 11:35:00,40.03,40.05,39.96,40.0,73300.0,40.03,40.05,39.96,40.0,73300.0
2013-10-17 11:40:00,40.05,40.05,39.8,39.98,23900.0,40.05,40.05,39.8,39.98,23900.0
2013-10-17 11:45:00,39.98,40.02,39.92,39.99,17600.0,39.98,40.02,39.92,39.99,17600.0
2013-10-17 11:50:00,39.99,40.05,39.97,40.04,11000.0,39.99,40.05,39.97,40.04,11000.0
2013-10-17 11:55:00,40.05,40.11,39.9,40.1,28000.0,40.05,40.11,39.9,40.1,28000.0
2013-10-17 12:00:00,40.07,40.1,39.95,40.02,8900.0,40.07,40.1,39.95,40.02,8900.0
2013-10-17 12:05:00,40.0,40.1,39.6,39.61,30300.0,40.0,40.1,39.6,39.61,30300.0
2013-10-17 12:10:00,39.61,40.49,39.6,40.48,61000.0,39.61,40.49,39.6,40.48,61000.0
2013-10-17 12:15:00,40.31,40.49,40.01,40.22,15500.0,40.31,40.49,40.01,40.22,15500.0
2013-10-17 12:20:00,40.38,40.4,40.22,40.36,11400.0,40.38,40.4,40.22,40.36,11400.0
2013-10-17 12:25:00,40.3,40.48,40.22,40.47,12400.0,40.3,40.48,40.22,40.47,12400.0
2013-10-17 12:30:00,40.48,40.48,40.26,40.26,12000.0,40.48,40.48,40.26,40.26,12000.0
2013-10-17 12:35:00,40.26,40.45,40.26,40.43,3200.0,40.26,40.45,40.26,40.43,3200.0
2013-10-17 12:40:00,40.43,41.0,40.43,40.97,27500.0,40.43,41.0,40.43,40.97,27500.0
2013-10-17 12:45:00,40.97,40.98,40.61,40.71,21200.0,40.97,40.98,40.61,40.71,21200.0
2013-10-17 12:50:00,40.83,41.0,40.75,40.82,7400.0,40.83,41.0,40.75,40.82,7400.0
2013-10-17 12:55:00,40.88,41.0,40.88,40.98,18800.0,40.88,41.0,40.88,40.98,18800.0
2013-10-17 13:00:00,41.0,41.3,40.89,41.26,29100.0,41.0,41.3,40.89,41.26,29100.0
2013-10-17 13:05:00,41.27,41.69,41.23,41.51,57100.0,41.27,41.69,41.23,41.51,57100.0
2013-10-17 13:10:00,41.62,41.8,41.5,41.74,33000.0,41.62,41.8,41.5,41.74,33000.0
2013-10-17 13:15:00,41.79,42.0,41.75,41.91,67800.0,41.79,42.0,41.75,41.91,67800.0
2013-10-17 13:20:00,41.92,42.0,41.81,41.98,22700.0,41.92,42.0,41.81,41.98,22700.0
2013-10-17 13:25:00,41.95,41.98,41.56,41.68,29500.0,41.95,41.98,41.56,41.68,29500.0
2013-10-17 13:30:00,41.58,41.69,41.5,41.56,58800.0,41.58,41.69,41.5,41.56,58800.0
2013-10-17 13:35:00,41.51,41.75,41.51,41.58,26000.0,41.51,41.75,41.51,41.58,26000.0
2013-10-17 13:40:00,41.65,41.88,41.55,41.66,30600.0,41.65,41.88,41.55,41.66,30600.0
2013-10-17 13:45:00,41.66,41.84,41.51,41.6,36700.0,41.66,41.84,41.51,41.6,36700.0
2013-10-17 13:50:00,41.73,41.73,41.51,41.56,22800.0,41.73,41.73,41.51,41.56,22800.0
2013-10-17 13:55:00,41.6,41.7,41.54,41.64,6100.0,41.6,41.7,41.54,41.64,6100.0
2013-10-17 14:00:00,41.64,41.68,41.59,41.62,6300.0,41.64,41.68,41.59,41.62,6300.0
2013-10-17 14:05:00,41.65,41.7,41.61,41.61,8900.0,41.65,41.7,41.61,41.61,8900.0
2013-10-17 14:10:00,41.61,41.69,41.52,41.52,11900.0,41.61,41.69,41.52,41.52,11900.0
2013-10-17 14:15:00,41.52,41.65,41.16,41.17,46300.0,41.52,41.65,41.16,41.17,46300.0
2013-10-17 14:20:00,41.21,41.8,41.15,41.6,32800.0,41.21,41.8,41.15,41.6,32800.0
2013-10-17 14:25:00,41.5,41.78,41.27,41.59,16300.0,41.5,41.78,41.27,41.59,16300.0
2013-10-17 14:30:00,41.3,41.54,41.26,41.26,4600.0,41.3,41.54,41.26,41.26,4600.0
2013-10-17 14:35:00,41.33,41.45,41.05,41.1,22400.0,41.33,41.45,41.05,41.1,22400.0
2013-10-17 14:40:00,41.23,41.25,40.6,40.66,26400.0,41.23,41.25,40.6,40.66,26400.0
2013-10-17 14:45:00,40.66,40.94,40.5,40.54,23000.0,40.66,40.94,40.5,40.54,23000.0
2013-10-17 14:50:00,40.56,40.68,40.08,40.08,23700.0,40.56,40.68,40.08,40.08,23700.0
2013-10-17 14:55:00,40.08,40.2,40.01,40.01,16600.0,40.08,40.2,40.01,40.01,16600.0
2013-10-17 15:00:00,40.02,40.03,39.63,39.84,46100.0,40.02,40.03,39.63,39.84,46100.0
2013-10-17 15:05:00,39.86,40.67,39.86,40.67,36000.0,39.86,40.67,39.86,40.67,36000.0
2013-10-17 15:10:00,40.66,41.32,40.45,41.3,14900.0,40.66,41.32,40.45,41.3,14900.0
2013-10-17 15:15:00,41.27,41.37,40.16,40.25,33700.0,41.27,41.37,40.16,40.25,33700.0
2013-10-17 15:20:00,40.27,40.73,40.05,40.06,17900.0,40.27,40.73,40.05,40.06,17900.0
2013-10-17 15:25:00,40.07,40.35,40.06,40.18,12500.0,40.07,40.35,40.06,40.18,12500.0
2013-10-17 15:30:00,40.26,40.7,40.06,40.7,8200.0,40.26,40.7,40.06,40.7,8200.0
2013-10-17 15:35:00,40.6,41.25,40.6,41.25,11700.0,40.6,41.25,40.6,41.25,11700.0
2013-10-17 15:40:00,41.11,41.4,41.0,41.25,15000.0,41.11,41.4,41.0,41.25,15000.0
2013-10-17 15:45:00,41.3,41.64,41.25,41.6,22700.0,41.3,41.64,41.25,41.6,22700.0
2013-10-17 15:50:00,41.6,41.7,41.45,41.45,21200.0,41.6,41.7,41.45,41.45,21200.0
2013-10-17 15:55:00,41.55,41.75,41.52,41.75,82600.0,41.55,41.75,41.52,41.75,82600.0
2013-10-18 09:30:00,43.7,44.53,43.67,44.5,14200.0,43.7,44.53,43.67,44.5,14200.0
2013-10-18 09:35:00,44.5,44.99,44.49,44.79,100200.0,44.5,44.99,44.49,44.79,100200.0
2013-10-18 09:40:00,44.78,44.95,44.63,44.89,52100.0,44.78,44.95,44.63,44.89,52100.0
2013-10-18 09:45:00,44.92,44.99,44.9,44.93,54200.0,44.92,44.99,44.9,44.93,54200.0
2013-10-18 09:50:00,44.99,44.99,44.26,44.62,42600.0,44.99,44.99,44.26,44.62,42600.0
2013-10-18 09:55:00,44.59,44.75,44.55,44.71,35000.0,44.59,44.75,44.55,44.71,35000.0
2013-10-18 10:00:00,44.7,44.74,43.97,43.97,37300.0,44.7,44.74,43.97,43.97,37300.0
2013-10-18 10:05:00,43.87,44.12,43.75,44.08,30300.0,43.87,44.12,43.75,44.08,30300.0
2013-10-18 10:10:00,44.15,44.15,43.83,44.0,15200.0,44.15,44.15,43.83,44.0,15200.0
2013-10-18 10:15:00,43.99,44.29,43.97,44.2,21800.0,43.99,44.29,43.97,44.2,21800.0
2013-10-18 10:20:00,44.25,44.52,44.18,44.45,48800.0,44.25,44.52,44.18,44.45,48800.0
2013-10-18 10:25:00,44.27,44.44,43.75,43.75,17700.0,44.27,44.44,43.75,43.75,17700.0
2013-10-18 10:30:00,43.75,43.96,43.59,43.65,48100.0,43.75,43.96,43.59,43.65,48100.0
2013-10-18 10:35:00,43.98,44.37,43.77,44.0,5100.0,43.98,44.37,43.77,44.0,5100.0
2013-10-18 10:40:00,43.92,44.0,43.65,43.96,26000.0,43.92,44.0,43.65,43.96,26000.0
2013-10-18 10:45:00,43.89,43.96,43.8,43.88,17100.0,43.89,43.96,43.8,43.88,17100.0
2013-10-18 10:50:00,43.88,43.89,43.69,43.82,29300.0,43.88,43.89,43.69,43.82,29300.0
2013-10-18 10:55:00,43.77,43.79,43.75,43.75,28300.0,43.77,43.79,43.75,43.75,28300.0
2013-10-18 11:00:00,43.69,43.92,43.6,43.79,63500.0,43.69,43.92,43.6,43.79,63500.0
2013-10-18 11:05:00,43.73,43.8,43.6,43.8,7400.0,43.73,43.8,43.6,43.8,7400.0
2013-10-18 11:10:00,43.74,43.8,43.62,43.79,9100.0,43.74,43.8,43.62,43.79,9100.0
2013-10-18 11:15:00,43.8,43.99,43.8,43.93,3900.0,43.8,43.99,43.8,43.93,3900.0
2013-10-18 11:20:00,43.99,44.0,43.91,43.91,4500.0,43.99,44.0,43.91,43.91,4500.0
2013-10-18 11:25:00,43.91,44.0,43.71,43.93,20600.0,43.91,44.0,43.71,43.93,20600.0
2013-10-18 11:30:00,43.92,43.98,43.73,43.73,5800.0,43.92,43.98,43.73,43.73,5800.0
2013-10-18 11:35:00,43.73,43.79,43.68,43.7,7400.0,43.73,43.79,43.68,43.7,7400.0
2013-10-18 11:40:00,43.75,44.0,43.7,44.0,4700.0,43.75,44.0,43.7,44.0,4700.0
2013-10-18 11:45:00,43.99,43.99,43.77,43.91,2000.0,43.99,43.99,43.77,43.91,2000.0
2013-10-18 11:50:00,43.85,43.91,43.81,43.91,4500.0,43.85,43.91,43.81,43.91,4500.0
2013-10-18 11:55:00,43.81,43.91,43.81,43.88,3300.0,43.81,43.91,43.81,43.88,3300.0
2013-10-18 12:00:00,43.8,43.9,43.8,43.85,4400.0,43.8,43.9,43.8,43.85,4400.0
2013-10-18 12:05:00,43.86,43.9,43.8,43.86,5100.0,43.86,43.9,43.8,43.86,5100.0
2013-10-18 12:10:00,43.84,43.87,43.8,43.87,2200.0,43.84,43.87,43.8,43.87,2200.0
2013-10-18 12:15:00,43.87,43.87,43.83,43.85,2000.0,43.87,43.87,43.83,43.85,2000.0
2013-10-18 12:20:00,43.86,43.87,43.81,43.83,2800.0,43.86,43.87,43.81,43.83,2800.0
2013-10-18 12:25:00,43.83,43.95,43.83,43.95,1900.0,43.83,43.95,43.83,43.95,1900.0
2013-10-18 12:30:00,43.92,43.94,43.84,43.94,4900.0,43.92,43.94,43.84,43.94,4900.0
2013-10-18 12:35:00,44.0,44.03,43.87,43.95,6600.0,44.0,44.03,43.87,43.95,6600.0
2013-10-18 12:40:00,43.9,43.99,43.87,43.96,7000.0,43.9,43.99,43.87,43.96,7000.0
2013-10-18 12:45:00,43.94,44.0,43.92,43.95,26700.0,43.94,44.0,43.92,43.95,26700.0
2013-10-18 12:50:00,43.99,43.99,43.94,43.99,700.0,43.99,43.99,43.94,43.99,700.0
2013-10-18 12:55:00,43.99,44.0,43.95,44.0,7800.0,43.99,44.0,43.95,44.0,7800.0
2013-10-18 13:00:00,44.0,44.0,43.96,44.0,3900.0,44.0,44.0,43.96,44.0,3900.0
2013-10-18 13:05:00,44.0,44.0,43.95,44.0,2000.0,44.0,44.0,43.95,44.0,2000.0
2013-10-18 13:10:00,43.99,44.0,43.98,44.0,16700.0,43.99,44.0,43.98,44.0,16700.0
2013-10-18 13:15:00,44.0,44.24,43.81,43.81,23200.0,44.0,44.24,43.81,43.81,23200.0
2013-10-18 13:20:00,43.92,43.93,43.82,43.88,4900.0,43.92,43.93,43.82,43.88,4900.0
2013-10-18 13:25:00,43.85,43.93,43.85,43.87,2900.0,43.85,43.93,43.85,43.87,2900.0
2013-10-18 13:30:00,43.9,44.0,43.88,43.98,13300.0,43.9,44.0,43.88,43.98,13300.0
2013-10-18 13:35:00,43.98,44.0,43.97,44.0,15900.0,43.98,44.0,43.97,44.0,15900.0
2013-10-18 13:40:00,44.0,44.06,43.96,44.05,3900.0,44.0,44.06,43.96,44.05,3900.0
2013-10-18 13:45:00,44.03,44.11,43.95,43.95,3300.0,44.03,44.11,43.95,43.95,3300.0
2013-10-18 13:50:00,44.0,44.0,43.7,43.74,14400.0,44.0,44.0,43.7,43.74,14400.0
2013-10-18 13:55:00,43.74,43.83,43.73,43.77,9100.0,43.74,43.83,43.73,43.77,9100.0
2013-10-18 14:00:00,43.8,43.8,43.75,43.76,10800.0,43.8,43.8,43.75,43.76,10800.0
2013-10-18 14:05:00,43.81,43.81,43.76,43.77,2000.0,43.81,43.81,43.76,43.77,2000.0
2013-10-18 14:10:00,43.76,43.79,43.7,43.73,2900.0,43.76,43.79,43.7,43.73,2900.0
2013-10-18 14:15:00,43.74,43.77,43.65,43.77,5800.0,43.74,43.77,43.65,43.77,5800.0
2013-10-18 14:20:00,43.77,43.77,43.7,43.75,2100.0,43.77,43.77,43.7,43.75,2100.0
2013-10-18 14:25:00,43.71,43.85,43.71,43.84,3300.0,43.71,43.85,43.71,43.84,3300.0
2013-10-18 14:30:00,43.84,43.85,43.84,43.84,3300.0,43.84,43.85,43.84,43.84,3300.0
2013-10-18 14:35:00,43.84,43.84,43.83,43.84,1000.0,43.84,43.84,43.83,43.84,1000.0
2013-10-18 14:40:00,43.77,43.84,43.77,43.84,2300.0,43.77,43.84,43.77,43.84,2300.0
2013-10-18 14:45:00,43.82,43.95,43.77,43.77,3600.0,43.82,43.95,43.77,43.77,3600.0
2013-10-18 14:50:00,43.78,43.89,43.78,43.89,2700.0,43.78,43.89,43.78,43.89,2700.0
2013-10-18 14:55:00,43.83,43.87,43.79,43.8,8200.0,43.83,43.87,43.79,43.8,8200.0
2013-10-18 15:00:00,43.81,43.82,43.79,43.79,2900.0,43.81,43.82,43.79,43.79,2900.0
2013-10-18 15:05:00,43.77,43.86,43.75,43.82,3900.0,43.77,43.86,43.75,43.82,3900.0
2013-10-18 15:10:00,43.83,43.85,43.8,43.85,2100.0,43.83,43.85,43.8,43.85,2100.0
2013-10-18 15:15:00,43.83,43.84,43.82,43.84,2100.0,43.83,43.84,43.82,43.84,2100.0
2013-10-18 15:20:00,43.84,43.94,43.84,43.94,4000.0,43.84,43.94,43.84,43.94,4000.0
2013-10-18 15:25:00,43.92,44.0,43.86,43.9,7000.0,43.92,44.0,43.86,43.9,7000.0
2013-10-18 15:30:00,43.93,43.95,43.9,43.95,3900.0,43.93,43.95,43.9,43.95,3900.0
2013-10-18 15:35:00,43.95,44.0,43.9,44.0,5100.0,43.95,44.0,43.9,44.0,5100.0
2013-10-18 15:40:00,43.99,44.0,43.93,43.95,25400.0,43.99,44.0,43.93,43.95,25400.0
2013-10-18 15:45:00,43.95,44.0,43.94,43.95,17200.0,43.95,44.0,43.94,43.95,17200.0
2013-10-18 15:50:00,43.94,44.18,43.94,44.06,28500.0,43.94,44.18,43.94,44.06,28500.0
2013-10-18 15:55:00,44.1,44.5,44.1,44.5,48000.0,44.1,44.5,44.1,44.5,48000.0
2013-10-21 09:30:00,45.37,49.0,45.37,46.56,43200.0,45.37,49.0,45.37,46.56,43200.0
2013-10-21 09:35:00,46.79,47.58,46.5,47.28,91800.0,46.79,47.58,46.5,47.28,91800.0
2013-10-21 09:40:00,47.54,47.95,47.0,47.95,39400.0,47.54,47.95,47.0,47.95,39400.0
2013-10-21 09:45:00,47.95,47.95,47.38,47.39,36700.0,47.95,47.95,47.38,47.39,36700.0
2013-10-21 09:50:00,47.38,47.55,47.11,47.11,47600.0,47.38,47.55,47.11,47.11,47600.0
2013-10-21 09:55:00,47.15,47.15,46.12,46.54,40600.0,47.15,47.15,46.12,46.54,40600.0
2013-10-21 10:00:00,46.25,46.54,45.66,45.75,44400.0,46.25,46.54,45.66,45.75,44400.0
2013-10-21 10:05:00,45.97,46.12,45.39,45.9,32300.0,45.97,46.12,45.39,45.9,32300.0
2013-10-21 10:10:00,45.75,45.98,45.53,45.71,21900.0,45.75,45.98,45.53,45.71,21900.0
2013-10-21 10:15:00,45.56,45.97,45.56,45.91,28200.0,45.56,45.97,45.56,45.91,28200.0
2013-10-21 10:20:00,45.96,46.55,45.83,46.49,20600.0,45.96,46.55,45.83,46.49,20600.0
2013-10-21 10:25:00,46.02,46.63,46.02,46.2,24900.0,46.02,46.63,46.02,46.2,24900.0
2013-10-21 10:30:00,46.2,46.49,46.1,46.11,5400.0,46.2,46.49,46.1,46.11,5400.0
2013-10-21 10:35:00,46.11,46.48,46.0,46.05,12400.0,46.11,46.48,46.0,46.05,12400.0
2013-10-21 10:40:00,46.15,46.15,46.0,46.09,11800.0,46.15,46.15,46.0,46.09,11800.0
2013-10-21 10:45:00,46.09,46.22,45.9,45.95,20200.0,46.09,46.22,45.9,45.95,20200.0
2013-10-21 10:50:00,45.92,46.23,45.92,45.95,5900.0,45.92,46.23,45.92,45.95,5900.0
2013-10-21 10:55:00,45.95,46.1,45.95,46.07,1400.0,45.95,46.1,45.95,46.07,1400.0
2013-10-21 11:00:00,46.06,46.08,45.95,46.0,7200.0,46.06,46.08,45.95,46.0,7200.0
2013-10-21 11:05:00,45.95,45.95,45.85,45.95,5600.0,45.95,45.95,45.85,45.95,5600.0
2013-10-21 11:10:00,45.9,45.95,45.85,45.95,4000.0,45.9,45.95,45.85,45.95,4000.0
2013-10-21 11:15:00,45.97,46.06,45.91,46.0,47200.0,45.97,46.06,45.91,46.0,47200.0
2013-10-21 11:20:00,45.97,46.0,45.95,46.0,9400.0,45.97,46.0,45.95,46.0,9400.0
2013-10-21 11:25:00,45.98,46.0,45.97,46.0,9800.0,45.98,46.0,45.97,46.0,9800.0
2013-10-21 11:30:00,46.0,46.0,45.86,45.97,5600.0,46.0,46.0,45.86,45.97,5600.0
2013-10-21 11:35:00,45.96,46.08,45.96,46.0,17600.0,45.96,46.08,45.96,46.0,17600.0
2013-10-21 11:40:00,46.0,46.0,45.85,45.87,16400.0,46.0,46.0,45.85,45.87,16400.0
2013-10-21 11:45:00,45.94,45.97,45.86,45.91,7200.0,45.94,45.97,45.86,45.91,7200.0
2013-10-21 11:50:00,45.88,45.91,45.76,45.91,8800.0,45.88,45.91,45.76,45.91,8800.0
2013-10-21 11:55:00,45.88,45.9,45.82,45.86,1200.0,45.88,45.9,45.82,45.86,1200.0
2013-10-21 12:00:00,45.87,45.89,45.81,45.82,2400.0,45.87,45.89,45.81,45.82,2400.0
2013-10-21 12:05:00,45.86,45.9,45.81,45.86,5400.0,45.86,45.9,45.81,45.86,5400.0
2013-10-21 12:10:00,45.86,45.88,45.76,45.85,5300.0,45.86,45.88,45.76,45.85,5300.0
2013-10-21 12:15:00,45.84,45.85,45.8,45.85,8300.0,45.84,45.85,45.8,45.85,8300.0
2013-10-21 12:20:00,45.84,45.9,45.81,45.9,3000.0,45.84,45.9,45.81,45.9,3000.0
2013-10-21 12:25:00,45.84,45.89,45.81,45.86,8100.0,45.84,45.89,45.81,45.86,8100.0
2013-10-21 12:30:00,45.89,45.9,45.8,45.84,10300.0,45.89,45.9,45.8,45.84,10300.0
2013-10-21 12:35:00,45.85,45.85,45.8,45.84,3000.0,45.85,45.85,45.8,45.84,3000.0
2013-10-21 12:40:00,45.81,45.84,45.79,45.79,8100.0,45.81,45.84,45.79,45.79,8100.0
2013-10-21 12:45:00,45.81,45.81,45.75,45.79,2500.0,45.81,45.81,45.75,45.79,2500.0
2013-10-21 12:50:00,45.75,45.8,45.75,45.78,4600.0,45.75,45.8,45.75,45.78,4600.0
2013-10-21 12:55:00,45.78,45.8,45.75,45.75,2400.0,45.78,45.8,45.75,45.75,2400.0
2013-10-21 13:00:00,45.8,45.8,45.75,45.79,2800.0,45.8,45.8,45.75,45.79,2800.0
2013-10-21 13:05:00,45.8,45.96,45.77,45.77,5500.0,45.8,45.96,45.77,45.77,5500.0
2013-10-21 13:10:00,45.79,45.8,45.75,45.79,5500.0,45.79,45.8,45.75,45.79,5500.0
2013-10-21 13:15:00,45.77,45.82,45.75,45.8,3200.0,45.77,45.82,45.75,45.8,3200.0
2013-10-21 13:20:00,45.78,45.87,45.74,45.74,5400.0,45.78,45.87,45.74,45.74,5400.0
2013-10-21 13:25:00,45.76,45.76,45.61,45.75,3100.0,45.76,45.76,45.61,45.75,3100.0
2013-10-21 13:30:00,45.75,45.97,45.73,45.97,2400.0,45.75,45.97,45.73,45.97,2400.0
2013-10-21 13:35:00,45.93,45.93,45.8,45.8,1200.0,45.93,45.93,45.8,45.8,1200.0
2013-10-21 13:40:00,45.89,45.9,45.75,45.9,1600.0,45.89,45.9,45.75,45.9,1600.0
2013-10-21 13:45:00,45.9,45.9,45.84,45.85,4800.0,45.9,45.9,45.84,45.85,4800.0
2013-10-21 13:50:00,45.85,45.9,45.8,45.84,10000.0,45.85,45.9,45.8,45.84,10000.0
2013-10-21 13:55:00,45.8,45.9,45.8,45.87,4600.0,45.8,45.9,45.8,45.87,4600.0
2013-10-21 14:00:00,45.93,46.0,45.87,45.99,4600.0,45.93,46.0,45.87,45.99,4600.0
2013-10-21 14:05:00,45.97,46.22,45.96,46.05,4300.0,45.97,46.22,45.96,46.05,4300.0
2013-10-21 14:10:00,46.29,46.29,46.0,46.0,3500.0,46.29,46.29,46.0,46.0,3500.0
2013-10-21 14:15:00,46.15,46.3,46.02,46.3,2000.0,46.15,46.3,46.02,46.3,2000.0
2013-10-21 14:20:00,46.29,46.32,46.12,46.3,3100.0,46.29,46.32,46.12,46.3,3100.0
2013-10-21 14:25:00,46.22,46.75,46.21,46.45,4100.0,46.22,46.75,46.21,46.45,4100.0
2013-10-21 14:30:00,46.53,46.57,46.15,46.45,3800.0,46.53,46.57,46.15,46.45,3800.0
2013-10-21 14:35:00,46.31,46.45,46.3,46.35,5900.0,46.31,46.45,46.3,46.35,5900.0
2013-10-21 14:40:00,46.4,46.45,46.31,46.38,10400.0,46.4,46.45,46.31,46.38,10400.0
2013-10-21 14:45:00,46.43,46.97,46.43,46.97,5500.0,46.43,46.97,46.43,46.97,5500.0
2013-10-21 14:50:00,46.96,47.13,46.9,47.13,2600.0,46.96,47.13,46.9,47.13,2600.0
2013-10-21 14:55:00,47.02,47.44,47.02,47.42,5400.0,47.02,47.44,47.02,47.42,5400.0
2013-10-21 15:00:00,47.11,47.41,47.11,47.4,3200.0,47.11,47.41,47.11,47.4,3200.0
2013-10-21 15:05:00,47.3,47.39,47.1,47.14,4200.0,47.3,47.39,47.1,47.14,4200.0
2013-10-21 15:10:00,47.3,47.43,47.16,47.19,2300.0,47.3,47.43,47.16,47.19,2300.0
2013-10-21 15:15:00,47.4,47.45,47.26,47.45,1500.0,47.4,47.45,47.26,47.45,1500.0
2013-10-21 15:20:00,47.45,47.68,47.34,47.56,19300.0,47.45,47.68,47.34,47.56,19300.0
2013-10-21 15:25:00,47.54,47.65,47.47,47.47,9200.0,47.54,47.65,47.47,47.47,9200.0
2013-10-21 15:30:00,47.53,47.54,47.2,47.39,11600.0,47.53,47.54,47.2,47.39,11600.0
2013-10-21 15:35:00,47.32,47.32,46.51,46.51,8700.0,47.32,47.32,46.51,46.51,8700.0
2013-10-21 15:40:00,46.69,46.97,46.51,46.55,4100.0,46.69,46.97,46.51,46.55,4100.0
2013-10-21 15:45:00,46.55,46.56,46.03,46.47,20100.0,46.55,46.56,46.03,46.47,20100.0
2013-10-21 15:50:00,46.34,46.34,46.0,46.18,5500.0,46.34,46.34,46.0,46.18,5500.0
2013-10-21 15:55:00,46.15,46.49,46.15,46.15,28600.0,46.15,46.49,46.15,46.15,28600.0
2013-10-22 09:30:00,47.96,48.0,46.62,46.63,67200.0,47.96,48.0,46.62,46.63,67200.0
2013-10-22 09:35:00,46.64,46.85,45.91,46.63,37200.0,46.64,46.85,45.91,46.63,37200.0
2013-10-22 09:40:00,46.55,46.75,46.2,46.39,14300.0,46.55,46.75,46.2,46.39,14300.0
2013-10-22 09:45:00,46.48,46.87,46.3,46.61,11100.0,46.48,46.87,46.3,46.61,11100.0
2013-10-22 09:50:00,46.8,46.96,46.61,46.9,12900.0,46.8,46.96,46.61,46.9,12900.0
2013-10-22 09:55:00,46.89,47.0,46.82,47.0,10200.0,46.89,47.0,46.82,47.0,10200.0
2013-10-22 10:00:00,46.98,47.0,46.75,46.86,12500.0,46.98,47.0,46.75,46.86,12500.0
2013-10-22 10:05:00,46.75,47.65,46.75,47.21,26300.0,46.75,47.65,46.75,47.21,26300.0
2013-10-22 10:10:00,47.34,47.41,46.9,46.98,13000.0,47.34,47.41,46.9,46.98,13000.0
2013-10-22 10:15:00,46.9,47.29,46.9,46.9,8000.0,46.9,47.29,46.9,46.9,8000.0
2013-10-22 10:20:00,46.95,46.95,46.61,46.8,10100.0,46.95,46.95,46.61,46.8,10100.0
2013-10-22 10:25:00,46.8,46.93,46.61,46.8,4600.0,46.8,46.93,46.61,46.8,4600.0
2013-10-22 10:30:00,46.7,46.85,46.59,46.59,20000.0,46.7,46.85,46.59,46.59,20000.0
2013-10-22 10:35:00,46.59,46.6,46.2,46.27,25100.0,46.59,46.6,46.2,46.27,25100.0
2013-10-22 10:40:00,46.2,46.24,43.56,44.0,93500.0,46.2,46.24,43.56,44.0,93500.0
2013-10-22 10:45:00,44.0,44.25,43.04,43.04,57200.0,44.0,44.25,43.04,43.04,57200.0
2013-10-22 10:50:00,43.13,43.21,41.77,42.35,116300.0,43.13,43.21,41.77,42.35,116300.0
2013-10-22 10:55:00,42.55,42.98,42.25,42.98,46100.0,42.55,42.98,42.25,42.98,46100.0
2013-10-22 11:00:00,42.98,43.99,42.56,42.98,41300.0,42.98,43.99,42.56,42.98,41300.0
2013-10-22 11:05:00,43.0,43.89,42.95,43.66,22000.0,43.0,43.89,42.95,43.66,22000.0
2013-10-22 11:10:00,43.49,43.7,43.07,43.41,18600.0,43.49,43.7,43.07,43.41,18600.0
2013-10-22 11:15:00,43.43,43.53,42.52,43.0,27200.0,43.43,43.53,42.52,43.0,27200.0
2013-10-22 11:20:00,43.1,43.15,42.9,42.99,16700.0,43.1,43.15,42.9,42.99,16700.0
2013-10-22 11:25:00,42.9,43.41,42.9,43.41,14100.0,42.9,43.41,42.9,43.41,14100.0
2013-10-22 11:30:00,43.42,44.34,43.42,44.26,18100.0,43.42,44.34,43.42,44.26,18100.0
2013-10-22 11:35:00,44.35,44.35,43.92,44.04,8400.0,44.35,44.35,43.92,44.04,8400.0
2013-10-22 11:40:00,44.04,44.45,44.01,44.45,23200.0,44.04,44.45,44.01,44.45,23200.0
2013-10-22 11:45:00,44.38,44.39,44.06,44.36,10000.0,44.38,44.39,44.06,44.36,10000.0
2013-10-22 11:50:00,44.22,44.44,44.21,44.25,2600.0,44.22,44.44,44.21,44.25,2600.0
2013-10-22 11:55:00,44.2,44.77,44.2,44.77,8900.0,44.2,44.77,44.2,44.77,8900.0
2013-10-22 12:00:00,44.77,45.94,44.74,45.24,23300.0,44.77,45.94,44.74,45.24,23300.0
2013-10-22 12:05:00,45.5,45.5,44.81,44.81,3400.0,45.5,45.5,44.81,44.81,3400.0
2013-10-22 12:10:00,45.4,45.4,44.85,45.1,13700.0,45.4,45.4,44.85,45.1,13700.0
2013-10-22 12:15:00,45.03,45.03,44.54,44.78,5200.0,45.03,45.03,44.54,44.78,5200.0
2013-10-22 12:20:00,44.8,45.04,44.5,44.91,7000.0,44.8,45.04,44.5,44.91,7000.0
2013-10-22 12:25:00,45.04,45.05,44.7,44.72,6200.0,45.04,45.05,44.7,44.72,6200.0
2013-10-22 12:30:00,44.94,44.98,44.7,44.97,1900.0,44.94,44.98,44.7,44.97,1900.0
2013-10-22 12:35:00,44.97,44.97,44.71,44.97,800.0,44.97,44.97,44.71,44.97,800.0
2013-10-22 12:40:00,44.62,44.89,44.51,44.89,2200.0,44.62,44.89,44.51,44.89,2200.0
2013-10-22 12:45:00,44.79,44.83,44.6,44.6,1200.0,44.79,44.83,44.6,44.6,1200.0
2013-10-22 12:50:00,44.64,45.1,44.64,45.0,4800.0,44.64,45.1,44.64,45.0,4800.0
2013-10-22 12:55:00,45.0,45.0,44.6,44.79,800.0,45.0,45.0,44.6,44.79,800.0
2013-10-22 13:00:00,44.89,45.12,44.89,45.06,19700.0,44.89,45.12,44.89,45.06,19700.0
2013-10-22 13:05:00,45.03,45.03,44.88,44.9,2700.0,45.03,45.03,44.88,44.9,2700.0
2013-10-22 13:10:00,44.63,44.9,44.26,44.55,27000.0,44.63,44.9,44.26,44.55,27000.0
2013-10-22 13:15:00,44.84,45.08,44.0,44.59,20500.0,44.84,45.08,44.0,44.59,20500.0
2013-10-22 13:20:00,44.54,44.54,44.2,44.2,600.0,44.54,44.54,44.2,44.2,600.0
2013-10-22 13:25:00,44.4,44.55,43.78,44.0,6100.0,44.4,44.55,43.78,44.0,6100.0
2013-10-22 13:30:00,44.0,44.15,44.0,44.15,2100.0,44.0,44.15,44.0,44.15,2100.0
2013-10-22 13:35:00,44.08,44.3,44.01,44.3,3600.0,44.08,44.3,44.01,44.3,3600.0
2013-10-22 13:40:00,44.58,44.65,44.58,44.65,700.0,44.58,44.65,44.58,44.65,700.0
2013-10-22 13:45:00,44.65,44.65,44.16,44.16,2700.0,44.65,44.65,44.16,44.16,2700.0
2013-10-22 13:50:00,44.44,44.9,44.31,44.41,11700.0,44.44,44.9,44.31,44.41,11700.0
2013-10-22 13:55:00,44.41,44.68,44.22,44.39,1800.0,44.41,44.68,44.22,44.39,1800.0
2013-10-22 14:00:00,44.55,44.6,44.48,44.58,800.0,44.55,44.6,44.48,44.58,800.0
2013-10-22 14:05:00,44.74,44.74,44.55,44.56,700.0,44.74,44.74,44.55,44.56,700.0
2013-10-22 14:10:00,44.67,44.67,44.38,44.5,2000.0,44.67,44.67,44.38,44.5,2000.0
2013-10-22 14:15:00,44.56,45.0,44.5,44.94,11100.0,44.56,45.0,44.5,44.94,11100.0
2013-10-22 14:20:00,45.0,45.0,44.74,44.82,2400.0,45.0,45.0,44.74,44.82,2400.0
2013-10-22 14:25:00,44.84,44.93,44.73,44.73,2200.0,44.84,44.93,44.73,44.73,2200.0
2013-10-22 14:30:00,44.82,44.89,44.27,44.66,7900.0,44.82,44.89,44.27,44.66,7900.0
2013-10-22 14:35:00,44.53,44.53,44.3,44.3,3000.0,44.53,44.53,44.3,44.3,3000.0
2013-10-22 14:40:00,44.4,44.4,44.3,44.3,500.0,44.4,44.4,44.3,44.3,500.0
2013-10-22 14:45:00,44.31,44.58,44.31,44.58,2500.0,44.31,44.58,44.31,44.58,2500.0
2013-10-22 14:50:00,44.4,44.5,44.2,44.3,3100.0,44.4,44.5,44.2,44.3,3100.0
2013-10-22 14:55:00,44.14,44.17,43.89,44.12,3100.0,44.14,44.17,43.89,44.12,3100.0
2013-10-22 15:00:00,44.0,44.16,44.0,44.16,600.0,44.0,44.16,44.0,44.16,600.0
2013-10-22 15:05:00,44.01,44.04,43.99,43.99,2500.0,44.01,44.04,43.99,43.99,2500.0
2013-10-22 15:10:00,43.92,43.98,43.52,43.78,4200.0,43.92,43.98,43.52,43.78,4200.0
2013-10-22 15:15:00,43.7,43.7,43.18,43.25,6000.0,43.7,43.7,43.18,43.25,6000.0
2013-10-22 15:20:00,43.28,43.49,43.08,43.28,10800.0,43.28,43.49,43.08,43.28,10800.0
2013-10-22 15:25:00,43.49,43.55,43.35,43.54,4500.0,43.49,43.55,43.35,43.54,4500.0
2013-10-22 15:30:00,43.55,43.55,43.15,43.5,2500.0,43.55,43.55,43.15,43.5,2500.0
2013-10-22 15:35:00,43.5,43.5,43.02,43.2,8100.0,43.5,43.5,43.02,43.2,8100.0
2013-10-22 15:40:00,43.23,43.38,43.02,43.02,3200.0,43.23,43.38,43.02,43.02,3200.0
2013-10-22 15:45:00,43.05,43.14,43.05,43.12,3700.0,43.05,43.14,43.05,43.12,3700.0
2013-10-22 15:50:00,43.1,43.28,43.05,43.05,5100.0,43.1,43.28,43.05,43.05,5100.0
2013-10-22 15:55:00,43.07,43.07,42.85,43.0,31100.0,43.07,43.07,42.85,43.0,31100.0
2013-10-23 09:30:00,42.47,42.5,42.0,42.15,39700.0,42.47,42.5,42.0,42.15,39700.0
2013-10-23 09:35:00,42.16,42.93,42.13,42.36,34600.0,42.16,42.93,42.13,42.36,34600.0
2013-10-23 09:40:00,42.3,42.6,42.3,42.42,17300.0,42.3,42.6,42.3,42.42,17300.0
2013-10-23 09:45:00,42.4,42.4,41.77,41.84,15300.0,42.4,42.4,41.77,41.84,15300.0
2013-10-23 09:50:00,41.8,41.85,40.75,41.24,72400.0,41.8,41.85,40.75,41.24,72400.0
2013-10-23 09:55:00,41.1,41.24,41.0,41.1,19900.0,41.1,41.24,41.0,41.1,19900.0
2013-10-23 10:00:00,41.05,41.4,41.0,41.39,51400.0,41.05,41.4,41.0,41.39,51400.0
2013-10-23 10:05:00,41.36,41.7,41.36,41.54,21700.0,41.36,41.7,41.36,41.54,21700.0
2013-10-23 10:10:00,41.54,41.68,41.45,41.5,8300.0,41.54,41.68,41.45,41.5,8300.0
2013-10-23 10:15:00,41.5,41.57,41.36,41.4,3700.0,41.5,41.57,41.36,41.4,3700.0
2013-10-23 10:20:00,41.45,41.57,40.95,40.95,20100.0,41.45,41.57,40.95,40.95,20100.0
2013-10-23 10:25:00,40.95,41.0,40.8,41.0,26300.0,40.95,41.0,40.8,41.0,26300.0
2013-10-23 10:30:00,41.0,41.0,40.5,40.84,31000.0,41.0,41.0,40.5,40.84,31000.0
2013-10-23 10:35:00,40.82,41.0,40.68,40.94,13100.0,40.82,41.0,40.68,40.94,13100.0
2013-10-23 10:40:00,40.9,41.32,40.84,41.09,5900.0,40.9,41.32,40.84,41.09,5900.0
2013-10-23 10:45:00,41.05,41.05,40.75,40.88,13300.0,41.05,41.05,40.75,40.88,13300.0
2013-10-23 10:50:00,41.0,41.0,40.73,40.99,3600.0,41.0,41.0,40.73,40.99,3600.0
2013-10-23 10:55:00,40.74,40.89,40.56,40.78,10500.0,40.74,40.89,40.56,40.78,10500.0
2013-10-23 11:00:00,40.86,40.99,40.86,40.95,12100.0,40.86,40.99,40.86,40.95,12100.0
2013-10-23 11:05:00,40.97,41.0,40.7,41.0,5000.0,40.97,41.0,40.7,41.0,5000.0
2013-10-23 11:10:00,41.0,41.0,40.22,40.32,26300.0,41.0,41.0,40.22,40.32,26300.0
2013-10-23 11:15:00,40.37,40.5,40.36,40.39,6600.0,40.37,40.5,40.36,40.39,6600.0
2013-10-23 11:20:00,40.39,40.45,40.26,40.35,9600.0,40.39,40.45,40.26,40.35,9600.0
2013-10-23 11:25:00,40.39,40.39,40.26,40.29,6600.0,40.39,40.39,40.26,40.29,6600.0
2013-10-23 11:30:00,40.26,40.29,39.57,40.29,104200.0,40.26,40.29,39.57,40.29,104200.0
2013-10-23 11:35:00,40.22,40.29,40.1,40.29,3700.0,40.22,40.29,40.1,40.29,3700.0
2013-10-23 11:40:00,40.28,40.5,40.21,40.31,7200.0,40.28,40.5,40.21,40.31,7200.0
2013-10-23 11:45:00,40.46,40.79,40.4,40.79,9900.0,40.46,40.79,40.4,40.79,9900.0
2013-10-23 11:50:00,40.78,40.95,40.71,40.83,8100.0,40.78,40.95,40.71,40.83,8100.0
2013-10-23 11:55:00,40.82,40.87,40.75,40.77,9900.0,40.82,40.87,40.75,40.77,9900.0
2013-10-23 12:00:00,40.91,40.91,40.77,40.86,3500.0,40.91,40.91,40.77,40.86,3500.0
2013-10-23 12:05:00,40.87,40.92,40.4,40.4,12600.0,40.87,40.92,40.4,40.4,12600.0
2013-10-23 12:10:00,40.5,40.57,40.25,40.57,2500.0,40.5,40.57,40.25,40.57,2500.0
2013-10-23 12:15:00,40.3,40.66,40.25,40.29,2200.0,40.3,40.66,40.25,40.29,2200.0
2013-10-23 12:20:00,40.37,40.68,40.29,40.68,800.0,40.37,40.68,40.29,40.68,800.0
2013-10-23 12:25:00,40.57,40.7,40.55,40.6,7100.0,40.57,40.7,40.55,40.6,7100.0
2013-10-23 12:30:00,40.59,40.72,40.59,40.7,600.0,40.59,40.72,40.59,40.7,600.0
2013-10-23 12:35:00,40.64,40.77,40.5,40.56,4900.0,40.64,40.77,40.5,40.56,4900.0
2013-10-23 12:40:00,40.63,40.63,40.5,40.5,1900.0,40.63,40.63,40.5,40.5,1900.0
2013-10-23 12:45:00,40.5,40.76,40.5,40.76,3300.0,40.5,40.76,40.5,40.76,3300.0
2013-10-23 12:50:00,40.76,40.98,40.7,40.98,15400.0,40.76,40.98,40.7,40.98,15400.0
2013-10-23 12:55:00,40.98,41.0,40.84,41.0,6600.0,40.98,41.0,40.84,41.0,6600.0
2013-10-23 13:00:00,41.0,41.0,40.85,40.85,8100.0,41.0,41.0,40.85,40.85,8100.0
2013-10-23 13:05:00,40.85,40.97,40.84,40.97,6000.0,40.85,40.97,40.84,40.97,6000.0
2013-10-23 13:10:00,40.89,41.0,40.89,41.0,1700.0,40.89,41.0,40.89,41.0,1700.0
2013-10-23 13:15:00,40.96,41.0,40.9,40.98,9100.0,40.96,41.0,40.9,40.98,9100.0
2013-10-23 13:20:00,40.97,40.99,40.64,40.99,2100.0,40.97,40.99,40.64,40.99,2100.0
2013-10-23 13:25:00,40.8,40.95,40.8,40.8,500.0,40.8,40.95,40.8,40.8,500.0
2013-10-23 13:30:00,40.91,40.91,40.64,40.85,500.0,40.91,40.91,40.64,40.85,500.0
2013-10-23 13:35:00,40.85,40.85,40.85,40.85,200.0,40.85,40.85,40.85,40.85,200.0
2013-10-23 13:40:00,40.8,40.85,40.79,40.84,1100.0,40.8,40.85,40.79,40.84,1100.0
2013-10-23 13:45:00,40.6,40.84,40.6,40.8,3200.0,40.6,40.84,40.6,40.8,3200.0
2013-10-23 13:50:00,40.75,40.8,40.62,40.65,2700.0,40.75,40.8,40.62,40.65,2700.0
2013-10-23 13:55:00,40.8,40.81,40.65,40.79,1000.0,40.8,40.81,40.65,40.79,1000.0
2013-10-23 14:00:00,40.8,40.8,40.63,40.79,2600.0,40.8,40.8,40.63,40.79,2600.0
2013-10-23 14:05:00,40.64,40.79,40.63,40.78,1000.0,40.64,40.79,40.63,40.78,1000.0
2013-10-23 14:10:00,40.64,40.74,40.61,40.65,2600.0,40.64,40.74,40.61,40.65,2600.0
2013-10-23 14:15:00,40.72,40.72,40.5,40.5,9100.0,40.72,40.72,40.5,40.5,9100.0
2013-10-23 14:20:00,40.58,40.64,40.53,40.62,4400.0,40.58,40.64,40.53,40.62,4400.0
2013-10-23 14:25:00,40.55,40.6,40.5,40.55,4600.0,40.55,40.6,40.5,40.55,4600.0
2013-10-23 14:30:00,40.56,40.59,40.53,40.55,12100.0,40.56,40.59,40.53,40.55,12100.0
2013-10-23 14:35:00,40.55,40.57,40.3,40.38,8300.0,40.55,40.57,40.3,40.38,8300.0
2013-10-23 14:40:00,40.35,40.35,40.2,40.2,5900.0,40.35,40.35,40.2,40.2,5900.0
2013-10-23 14:45:00,40.2,40.24,40.11,40.15,8900.0,40.2,40.24,40.11,40.15,8900.0
2013-10-23 14:50:00,40.2,40.6,40.12,40.6,5300.0,40.2,40.6,40.12,40.6,5300.0
2013-10-23 14:55:00,40.66,40.66,40.5,40.62,4000.0,40.66,40.66,40.5,40.62,4000.0
2013-10-23 15:00:00,40.51,40.51,40.34,40.34,1600.0,40.51,40.51,40.34,40.34,1600.0
2013-10-23 15:05:00,40.34,40.37,40.2,40.2,3900.0,40.34,40.37,40.2,40.2,3900.0
2013-10-23 15:10:00,40.2,40.24,40.03,40.04,10100.0,40.2,40.24,40.03,40.04,10100.0
2013-10-23 15:15:00,40.03,40.05,39.8,39.83,19700.0,40.03,40.05,39.8,39.83,19700.0
2013-10-23 15:20:00,39.8,40.18,39.78,40.17,12100.0,39.8,40.18,39.78,40.17,12100.0
2013-10-23 15:25:00,40.2,40.2,40.03,40.18,2200.0,40.2,40.2,40.03,40.18,2200.0
2013-10-23 15:30:00,40.13,40.18,39.9,39.9,14800.0,40.13,40.18,39.9,39.9,14800.0
2013-10-23 15:35:00,40.02,40.1,39.97,40.1,8900.0,40.02,40.1,39.97,40.1,8900.0
2013-10-23 15:40:00,40.1,40.3,40.01,40.3,12500.0,40.1,40.3,40.01,40.3,12500.0
2013-10-23 15:45:00,40.28,40.28,40.25,40.26,10500.0,40.28,40.28,40.25,40.26,10500.0
2013-10-23 15:50:00,40.28,40.43,40.27,40.43,16900.0,40.28,40.43,40.27,40.43,16900.0
2013-10-23 15:55:00,40.37,40.51,39.96,40.15,33100.0,40.37,40.51,39.96,40.15,33100.0
2013-10-24 09:30:00,40.15,40.54,40.15,40.54,4900.0,40.15,40.54,40.15,40.54,4900.0
2013-10-24 09:35:00,40.59,40.64,40.45,40.51,3800.0,40.59,40.64,40.45,40.51,3800.0
2013-10-24 09:40:00,40.51,40.51,40.21,40.34,9800.0,40.51,40.51,40.21,40.34,9800.0
2013-10-24 09:45:00,40.41,41.0,40.41,40.76,7600.0,40.41,41.0,40.41,40.76,7600.0
2013-10-24 09:50:00,40.88,41.0,40.71,40.71,5000.0,40.88,41.0,40.71,40.71,5000.0
2013-10-24 09:55:00,40.71,41.7,40.71,41.65,29400.0,40.71,41.7,40.71,41.65,29400.0
2013-10-24 10:00:00,41.5,41.72,41.4,41.4,19700.0,41.5,41.72,41.4,41.4,19700.0
2013-10-24 10:05:00,41.42,41.63,41.09,41.4,17700.0,41.42,41.63,41.09,41.4,17700.0
2013-10-24 10:10:00,41.44,41.5,41.35,41.41,6600.0,41.44,41.5,41.35,41.41,6600.0
2013-10-24 10:15:00,41.49,41.49,41.04,41.42,15500.0,41.49,41.49,41.04,41.42,15500.0
2013-10-24 10:20:00,41.11,41.76,41.11,41.5,10800.0,41.11,41.76,41.11,41.5,10800.0
2013-10-24 10:25:00,41.5,41.5,41.22,41.38,2100.0,41.5,41.5,41.22,41.38,2100.0
2013-10-24 10:30:00,41.5,41.5,41.38,41.49,2300.0,41.5,41.5,41.38,41.49,2300.0
2013-10-24 10:35:00,41.49,41.49,41.2,41.4,6000.0,41.49,41.49,41.2,41.4,6000.0
2013-10-24 10:40:00,41.44,41.48,41.25,41.48,13400.0,41.44,41.48,41.25,41.48,13400.0
2013-10-24 10:45:00,41.48,41.75,41.44,41.75,11900.0,41.48,41.75,41.44,41.75,11900.0
2013-10-24 10:50:00,41.93,41.93,41.75,41.82,1800.0,41.93,41.93,41.75,41.82,1800.0
2013-10-24 10:55:00,41.85,42.33,41.85,42.23,19700.0,41.85,42.33,41.85,42.23,19700.0
2013-10-24 11:00:00,42.3,42.45,42.24,42.42,8500.0,42.3,42.45,42.24,42.42,8500.0
2013-10-24 11:05:00,42.44,42.85,42.38,42.73,20400.0,42.44,42.85,42.38,42.73,20400.0
2013-10-24 11:10:00,42.76,43.0,42.73,42.8,14900.0,42.76,43.0,42.73,42.8,14900.0
2013-10-24 11:15:00,43.14,43.2,42.82,43.05,11500.0,43.14,43.2,42.82,43.05,11500.0
2013-10-24 11:20:00,43.15,43.15,42.75,43.13,22200.0,43.15,43.15,42.75,43.13,22200.0
2013-10-24 11:25:00,43.15,43.26,43.0,43.15,8400.0,43.15,43.26,43.0,43.15,8400.0
2013-10-24 11:30:00,43.16,43.3,43.16,43.25,4600.0,43.16,43.3,43.16,43.25,4600.0
2013-10-24 11:35:00,43.19,43.19,42.8,43.09,8200.0,43.19,43.19,42.8,43.09,8200.0
2013-10-24 11:40:00,43.04,43.17,42.8,42.99,4100.0,43.04,43.17,42.8,42.99,4100.0
2013-10-24 11:45:00,42.9,42.94,42.65,42.65,7400.0,42.9,42.94,42.65,42.65,7400.0
2013-10-24 11:50:00,42.65,42.75,42.5,42.75,11600.0,42.65,42.75,42.5,42.75,11600.0
2013-10-24 11:55:00,42.64,42.7,42.55,42.55,900.0,42.64,42.7,42.55,42.55,900.0
2013-10-24 12:00:00,42.55,42.7,42.34,42.42,7800.0,42.55,42.7,42.34,42.42,7800.0
2013-10-24 12:05:00,42.42,42.65,42.42,42.43,11100.0,42.42,42.65,42.42,42.43,11100.0
2013-10-24 12:10:00,42.44,42.62,42.43,42.62,1100.0,42.44,42.62,42.43,42.62,1100.0
2013-10-24 12:15:00,42.43,42.59,42.42,42.42,1600.0,42.43,42.59,42.42,42.42,1600.0
2013-10-24 12:20:00,42.44,42.75,42.3,42.55,13200.0,42.44,42.75,42.3,42.55,13200.0
2013-10-24 12:25:00,42.41,42.74,42.21,42.41,5100.0,42.41,42.74,42.21,42.41,5100.0
2013-10-24 12:30:00,42.44,42.55,42.26,42.55,5800.0,42.44,42.55,42.26,42.55,5800.0
2013-10-24 12:35:00,42.53,42.7,42.5,42.55,5300.0,42.53,42.7,42.5,42.55,5300.0
2013-10-24 12:40:00,42.56,42.56,42.3,42.45,9800.0,42.56,42.56,42.3,42.45,9800.0
2013-10-24 12:45:00,42.4,42.6,42.23,42.43,4400.0,42.4,42.6,42.23,42.43,4400.0
2013-10-24 12:50:00,42.45,42.73,42.45,42.64,5600.0,42.45,42.73,42.45,42.64,5600.0
2013-10-24 12:55:00,42.64,42.66,42.36,42.36,11300.0,42.64,42.66,42.36,42.36,11300.0
2013-10-24 13:00:00,42.45,42.65,42.4,42.58,4800.0,42.45,42.65,42.4,42.58,4800.0
2013-10-24 13:05:00,42.58,42.64,42.5,42.64,2100.0,42.58,42.64,42.5,42.64,2100.0
2013-10-24 13:10:00,42.55,42.65,42.55,42.65,1500.0,42.55,42.65,42.55,42.65,1500.0
2013-10-24 13:15:00,42.65,42.67,42.5,42.63,4700.0,42.65,42.67,42.5,42.63,4700.0
2013-10-24 13:20:00,42.61,42.64,42.52,42.64,2400.0,42.61,42.64,42.52,42.64,2400.0
2013-10-24 13:25:00,42.62,42.75,42.52,42.54,2400.0,42.62,42.75,42.52,42.54,2400.0
2013-10-24 13:30:00,42.6,42.95,42.6,42.86,6100.0,42.6,42.95,42.6,42.86,6100.0
2013-10-24 13:35:00,42.86,43.1,42.86,42.9,7800.0,42.86,43.1,42.86,42.9,7800.0
2013-10-24 13:40:00,42.91,43.05,42.9,42.9,900.0,42.91,43.05,42.9,42.9,900.0
2013-10-24 13:45:00,42.98,43.0,42.91,43.0,2200.0,42.98,43.0,42.91,43.0,2200.0
2013-10-24 13:50:00,42.93,43.04,42.92,42.96,3000.0,42.93,43.04,42.92,42.96,3000.0
2013-10-24 13:55:00,42.99,43.1,42.99,43.02,4000.0,42.99,43.1,42.99,43.02,4000.0
2013-10-24 14:00:00,43.02,43.25,43.02,43.25,4500.0,43.02,43.25,43.02,43.25,4500.0
2013-10-24 14:05:00,43.25,43.3,43.13,43.3,3800.0,43.25,43.3,43.13,43.3,3800.0
2013-10-24 14:10:00,43.27,43.3,43.02,43.02,3000.0,43.27,43.3,43.02,43.02,3000.0
2013-10-24 14:15:00,43.04,43.3,43.0,43.0,5400.0,43.04,43.3,43.0,43.0,5400.0
2013-10-24 14:20:00,43.0,43.2,43.0,43.14,1600.0,43.0,43.2,43.0,43.14,1600.0
2013-10-24 14:25:00,43.09,43.25,43.09,43.17,2700.0,43.09,43.25,43.09,43.17,2700.0
2013-10-24 14:30:00,43.25,43.3,43.17,43.17,2900.0,43.25,43.3,43.17,43.17,2900.0
2013-10-24 14:35:00,43.21,43.27,43.19,43.24,5400.0,43.21,43.27,43.19,43.24,5400.0
2013-10-24 14:40:00,43.18,43.24,43.16,43.16,1400.0,43.18,43.24,43.16,43.16,1400.0
2013-10-24 14:45:00,43.16,43.16,43.02,43.02,1400.0,43.16,43.16,43.02,43.02,1400.0
2013-10-24 14:50:00,43.07,43.1,43.01,43.01,4200.0,43.07,43.1,43.01,43.01,4200.0
2013-10-24 14:55:00,43.1,43.1,43.0,43.08,4000.0,43.1,43.1,43.0,43.08,4000.0
2013-10-24 15:00:00,43.05,43.05,43.01,43.02,1200.0,43.05,43.05,43.01,43.02,1200.0
2013-10-24 15:05:00,43.05,43.07,43.02,43.07,1400.0,43.05,43.07,43.02,43.07,1400.0
2013-10-24 15:10:00,43.02,43.08,43.02,43.07,3700.0,43.02,43.08,43.02,43.07,3700.0
2013-10-24 15:15:00,43.06,43.29,43.06,43.22,2600.0,43.06,43.29,43.06,43.22,2600.0
2013-10-24 15:20:00,43.15,43.25,43.11,43.11,2100.0,43.15,43.25,43.11,43.11,2100.0
2013-10-24 15:25:00,43.2,43.29,43.12,43.28,2000.0,43.2,43.29,43.12,43.28,2000.0
2013-10-24 15:30:00,43.12,43.28,43.12,43.25,900.0,43.12,43.28,43.12,43.25,900.0
2013-10-24 15:35:00,43.26,43.28,43.16,43.25,6000.0,43.26,43.28,43.16,43.25,6000.0
2013-10-24 15:40:00,43.25,43.25,43.01,43.01,11000.0,43.25,43.25,43.01,43.01,11000.0
2013-10-24 15:45:00,43.11,43.18,43.01,43.16,7400.0,43.11,43.18,43.01,43.16,7400.0
2013-10-24 15:50:00,43.16,43.21,43.07,43.16,17000.0,43.16,43.21,43.07,43.16,17000.0
2013-10-24 15:55:00,43.19,43.34,43.11,43.34,23800.0,43.19,43.34,43.11,43.34,23800.0
2013-10-25 09:30:00,44.0,44.62,43.97,44.43,14400.0,44.0,44.62,43.97,44.43,14400.0
2013-10-25 09:35:00,44.43,44.43,42.14,42.43,29400.0,44.43,44.43,42.14,42.43,29400.0
2013-10-25 09:40:00,42.74,43.32,42.74,43.29,6300.0,42.74,43.32,42.74,43.29,6300.0
2013-10-25 09:45:00,43.24,43.57,42.9,42.9,18300.0,43.24,43.57,42.9,42.9,18300.0
2013-10-25 09:50:00,43.0,43.18,42.9,42.93,2300.0,43.0,43.18,42.9,42.93,2300.0
2013-10-25 09:55:00,42.75,42.96,42.43,42.43,4000.0,42.75,42.96,42.43,42.43,4000.0
2013-10-25 10:00:00,42.42,42.5,42.25,42.45,14500.0,42.42,42.5,42.25,42.45,14500.0
2013-10-25 10:05:00,42.4,42.5,42.3,42.37,2400.0,42.4,42.5,42.3,42.37,2400.0
2013-10-25 10:10:00,42.37,42.65,41.8,41.8,23900.0,42.37,42.65,41.8,41.8,23900.0
2013-10-25 10:15:00,41.83,41.83,41.0,41.35,13400.0,41.83,41.83,41.0,41.35,13400.0
2013-10-25 10:20:00,41.39,41.75,41.36,41.51,10500.0,41.39,41.75,41.36,41.51,10500.0
2013-10-25 10:25:00,41.51,41.64,41.25,41.25,5200.0,41.51,41.64,41.25,41.25,5200.0
2013-10-25 10:30:00,41.33,41.37,41.2,41.3,10300.0,41.33,41.37,41.2,41.3,10300.0
2013-10-25 10:35:00,41.31,41.31,40.6,40.6,20500.0,41.31,41.31,40.6,40.6,20500.0
2013-10-25 10:40:00,40.61,41.19,40.61,41.17,9300.0,40.61,41.19,40.61,41.17,9300.0
2013-10-25 10:45:00,41.14,41.45,40.87,41.4,7900.0,41.14,41.45,40.87,41.4,7900.0
2013-10-25 10:50:00,41.82,41.92,41.23,41.23,2300.0,41.82,41.92,41.23,41.23,2300.0
2013-10-25 10:55:00,41.34,41.67,41.33,41.67,2400.0,41.34,41.67,41.33,41.67,2400.0
2013-10-25 11:00:00,41.45,41.87,41.45,41.68,3600.0,41.45,41.87,41.45,41.68,3600.0
2013-10-25 11:05:00,41.81,41.9,41.64,41.7,8000.0,41.81,41.9,41.64,41.7,8000.0
2013-10-25 11:10:00,41.66,41.87,41.55,41.66,3200.0,41.66,41.87,41.55,41.66,3200.0
2013-10-25 11:15:00,41.71,41.87,41.65,41.87,4700.0,41.71,41.87,41.65,41.87,4700.0
2013-10-25 11:20:00,41.7,41.8,41.35,41.35,7800.0,41.7,41.8,41.35,41.35,7800.0
2013-10-25 11:25:00,41.35,41.46,41.12,41.12,1700.0,41.35,41.46,41.12,41.12,1700.0
2013-10-25 11:30:00,41.2,41.34,41.12,41.33,2500.0,41.2,41.34,41.12,41.33,2500.0
2013-10-25 11:35:00,41.3,41.44,41.2,41.3,4400.0,41.3,41.44,41.2,41.3,4400.0
2013-10-25 11:40:00,41.26,41.79,41.26,41.65,3800.0,41.26,41.79,41.26,41.65,3800.0
2013-10-25 11:45:00,41.68,41.82,41.25,41.6,5500.0,41.68,41.82,41.25,41.6,5500.0
2013-10-25 11:50:00,41.5,41.65,41.25,41.6,8500.0,41.5,41.65,41.25,41.6,8500.0
2013-10-25 11:55:00,41.81,41.81,41.57,41.61,4700.0,41.81,41.81,41.57,41.61,4700.0
2013-10-25 12:00:00,41.61,41.61,41.5,41.5,7300.0,41.61,41.61,41.5,41.5,7300.0
2013-10-25 12:05:00,41.4,41.59,41.4,41.58,1700.0,41.4,41.59,41.4,41.58,1700.0
2013-10-25 12:10:00,41.72,41.72,41.25,41.25,4200.0,41.72,41.72,41.25,41.25,4200.0
2013-10-25 12:15:00,41.58,41.58,41.27,41.56,5000.0,41.58,41.58,41.27,41.56,5000.0
2013-10-25 12:20:00,41.56,41.62,41.5,41.6,1600.0,41.56,41.62,41.5,41.6,1600.0
2013-10-25 12:25:00,41.75,41.75,41.6,41.74,700.0,41.75,41.75,41.6,41.74,700.0
2013-10-25 12:30:00,41.74,41.74,41.74,41.74,0.0,41.74,41.74,41.74,41.74,0.0
2013-10-25 12:35:00,41.62,41.7,41.62,41.62,500.0,41.62,41.7,41.62,41.62,500.0
2013-10-25 12:40:00,41.6,41.75,41.5,41.75,1800.0,41.6,41.75,41.5,41.75,1800.0
2013-10-25 12:45:00,41.5,41.79,41.5,41.76,2500.0,41.5,41.79,41.5,41.76,2500.0
2013-10-25 12:50:00,41.5,41.5,41.31,41.31,200.0,41.5,41.5,41.31,41.31,200.0
2013-10-25 12:55:00,41.51,41.51,41.32,41.51,800.0,41.51,41.51,41.32,41.51,800.0
2013-10-25 13:00:00,41.7,41.7,41.7,41.7,200.0,41.7,41.7,41.7,41.7,200.0
2013-10-25 13:05:00,41.7,41.7,41.7,41.7,0.0,41.7,41.7,41.7,41.7,0.0
2013-10-25 13:10:00,41.63,41.63,41.6,41.6,200.0,41.63,41.63,41.6,41.6,200.0
2013-10-25 13:15:00,41.61,41.67,41.61,41.67,400.0,41.61,41.67,41.61,41.67,400.0
2013-10-25 13:20:00,41.65,41.65,41.5,41.5,2000.0,41.65,41.65,41.5,41.5,2000.0
2013-10-25 13:25:00,41.63,41.63,41.5,41.5,1900.0,41.63,41.63,41.5,41.5,1900.0
2013-10-25 13:30:00,41.6,41.69,41.5,41.59,4200.0,41.6,41.69,41.5,41.59,4200.0
2013-10-25 13:35:00,41.58,41.58,41.58,41.58,100.0,41.58,41.58,41.58,41.58,100.0
2013-10-25 13:40:00,41.52,41.52,41.52,41.52,100.0,41.52,41.52,41.52,41.52,100.0
2013-10-25 13:45:00,41.61,41.61,41.61,41.61,100.0,41.61,41.61,41.61,41.61,100.0
2013-10-25 13:50:00,41.63,41.78,41.63,41.77,2100.0,41.63,41.78,41.63,41.77,2100.0
2013-10-25 13:55:00,41.76,41.76,41.71,41.75,600.0,41.76,41.76,41.71,41.75,600.0
2013-10-25 14:00:00,41.73,41.74,41.71,41.74,1300.0,41.73,41.74,41.71,41.74,1300.0
2013-10-25 14:05:00,41.78,41.78,41.72,41.72,200.0,41.78,41.78,41.72,41.72,200.0
2013-10-25 14:10:00,41.73,41.76,41.72,41.72,1500.0,41.73,41.76,41.72,41.72,1500.0
2013-10-25 14:15:00,41.72,41.72,41.66,41.66,1900.0,41.72,41.72,41.66,41.66,1900.0
2013-10-25 14:20:00,41.63,41.78,41.6,41.78,3500.0,41.63,41.78,41.6,41.78,3500.0
2013-10-25 14:25:00,41.75,41.75,41.6,41.6,1100.0,41.75,41.75,41.6,41.6,1100.0
2013-10-25 14:30:00,41.7,41.75,41.7,41.75,500.0,41.7,41.75,41.7,41.75,500.0
2013-10-25 14:35:00,41.7,41.74,41.62,41.62,3300.0,41.7,41.74,41.62,41.62,3300.0
2013-10-25 14:40:00,41.62,41.62,41.62,41.62,0.0,41.62,41.62,41.62,41.62,0.0
2013-10-25 14:45:00,41.63,41.66,41.6,41.66,1600.0,41.63,41.66,41.6,41.66,1600.0
2013-10-25 14:50:00,41.66,41.75,41.66,41.75,900.0,41.66,41.75,41.66,41.75,900.0
2013-10-25 14:55:00,41.75,41.75,41.71,41.71,300.0,41.75,41.75,41.71,41.71,300.0
2013-10-25 15:00:00,41.72,41.73,41.7,41.73,1300.0,41.72,41.73,41.7,41.73,1300.0
2013-10-25 15:05:00,41.73,41.73,41.67,41.69,1200.0,41.73,41.73,41.67,41.69,1200.0
2013-10-25 15:10:00,41.69,41.75,41.69,41.71,3100.0,41.69,41.75,41.69,41.71,3100.0
2013-10-25 15:15:00,41.75,42.64,41.66,41.66,6100.0,41.75,42.64,41.66,41.66,6100.0
2013-10-25 15:20:00,41.78,42.36,41.76,42.36,2800.0,41.78,42.36,41.76,42.36,2800.0
2013-10-25 15:25:00,42.28,42.28,41.86,42.0,2200.0,42.28,42.28,41.86,42.0,2200.0
2013-10-25 15:30:00,41.88,42.09,41.88,41.99,2500.0,41.88,42.09,41.88,41.99,2500.0
2013-10-25 15:35:00,41.9,41.98,41.7,41.86,4800.0,41.9,41.98,41.7,41.86,4800.0
2013-10-25 15:40:00,41.75,41.86,41.7,41.86,2900.0,41.75,41.86,41.7,41.86,2900.0
2013-10-25 15:45:00,41.86,41.9,41.8,41.9,1700.0,41.86,41.9,41.8,41.9,1700.0
2013-10-25 15:50:00,41.86,42.0,41.86,42.0,3400.0,41.86,42.0,41.86,42.0,3400.0
2013-10-25 15:55:00,42.08,43.1,42.03,43.1,33000.0,42.08,43.1,42.03,43.1,33000.0
2013-10-28 09:30:00,43.25,43.25,42.56,42.56,3900.0,43.25,43.25,42.56,42.56,3900.0
2013-10-28 09:35:00,42.56,42.56,41.08,41.64,22000.0,42.56,42.56,41.08,41.64,22000.0
2013-10-28 09:40:00,41.86,42.25,41.5,42.25,4900.0,41.86,42.25,41.5,42.25,4900.0
2013-10-28 09:45:00,41.93,42.2,41.86,41.87,1500.0,41.93,42.2,41.86,41.87,1500.0
2013-10-28 09:50:00,42.15,42.24,42.02,42.13,1100.0,42.15,42.24,42.02,42.13,1100.0
2013-10-28 09:55:00,42.24,42.25,42.05,42.05,1200.0,42.24,42.25,42.05,42.05,1200.0
2013-10-28 10:00:00,42.12,42.24,42.0,42.1,2600.0,42.12,42.24,42.0,42.1,2600.0
2013-10-28 10:05:00,42.11,42.11,42.05,42.05,1200.0,42.11,42.11,42.05,42.05,1200.0
2013-10-28 10:10:00,42.05,42.16,41.86,42.16,7200.0,42.05,42.16,41.86,42.16,7200.0
2013-10-28 10:15:00,41.9,42.09,41.63,41.7,4600.0,41.9,42.09,41.63,41.7,4600.0
2013-10-28 10:20:00,41.69,41.82,41.59,41.82,2200.0,41.69,41.82,41.59,41.82,2200.0
2013-10-28 10:25:00,41.64,41.82,41.26,41.26,7900.0,41.64,41.82,41.26,41.26,7900.0
2013-10-28 10:30:00,41.41,41.42,41.3,41.35,800.0,41.41,41.42,41.3,41.35,800.0
2013-10-28 10:35:00,41.5,41.59,41.3,41.45,900.0,41.5,41.59,41.3,41.45,900.0
2013-10-28 10:40:00,41.3,41.4,41.1,41.11,4200.0,41.3,41.4,41.1,41.11,4200.0
2013-10-28 10:45:00,41.1,41.2,41.0,41.04,22200.0,41.1,41.2,41.0,41.04,22200.0
2013-10-28 10:50:00,41.1,41.4,41.0,41.25,6000.0,41.1,41.4,41.0,41.25,6000.0
2013-10-28 10:55:00,41.3,41.3,41.15,41.2,2300.0,41.3,41.3,41.15,41.2,2300.0
2013-10-28 11:00:00,41.22,41.55,41.22,41.4,7400.0,41.22,41.55,41.22,41.4,7400.0
2013-10-28 11:05:00,41.65,41.75,41.55,41.75,1000.0,41.65,41.75,41.55,41.75,1000.0
2013-10-28 11:10:00,41.4,41.65,41.36,41.36,2700.0,41.4,41.65,41.36,41.36,2700.0
2013-10-28 11:15:00,41.54,41.54,41.15,41.15,5500.0,41.54,41.54,41.15,41.15,5500.0
2013-10-28 11:20:00,41.15,41.19,41.15,41.15,3600.0,41.15,41.19,41.15,41.15,3600.0
2013-10-28 11:25:00,41.15,41.3,41.15,41.15,5300.0,41.15,41.3,41.15,41.15,5300.0
2013-10-28 11:30:00,41.16,41.3,41.06,41.06,5800.0,41.16,41.3,41.06,41.06,5800.0
2013-10-28 11:35:00,41.0,41.1,40.75,41.1,18900.0,41.0,41.1,40.75,41.1,18900.0
2013-10-28 11:40:00,41.0,41.15,41.0,41.11,3100.0,41.0,41.15,41.0,41.11,3100.0
2013-10-28 11:45:00,41.0,41.12,40.6,40.64,10100.0,41.0,41.12,40.6,40.64,10100.0
2013-10-28 11:50:00,40.6,41.0,40.6,40.86,6600.0,40.6,41.0,40.6,40.86,6600.0
2013-10-28 11:55:00,41.0,41.0,40.91,40.99,1900.0,41.0,41.0,40.91,40.99,1900.0
2013-10-28 12:00:00,40.95,40.97,40.61,40.67,10300.0,40.95,40.97,40.61,40.67,10300.0
2013-10-28 12:05:00,40.62,40.95,40.62,40.7,2600.0,40.62,40.95,40.62,40.7,2600.0
2013-10-28 12:10:00,40.87,40.92,40.71,40.87,2400.0,40.87,40.92,40.71,40.87,2400.0
2013-10-28 12:15:00,40.95,41.14,40.87,41.14,5300.0,40.95,41.14,40.87,41.14,5300.0
2013-10-28 12:20:00,40.98,40.98,40.9,40.91,1100.0,40.98,40.98,40.9,40.91,1100.0
2013-10-28 12:25:00,40.92,41.16,40.92,41.15,1100.0,40.92,41.16,40.92,41.15,1100.0
2013-10-28 12:30:00,41.0,41.09,41.0,41.09,1100.0,41.0,41.09,41.0,41.09,1100.0
2013-10-28 12:35:00,41.01,41.05,41.0,41.05,1800.0,41.01,41.05,41.0,41.05,1800.0
2013-10-28 12:40:00,41.01,41.2,41.01,41.11,1700.0,41.01,41.2,41.01,41.11,1700.0
2013-10-28 12:45:00,41.15,41.22,41.1,41.16,2900.0,41.15,41.22,41.1,41.16,2900.0
2013-10-28 12:50:00,41.14,41.17,41.14,41.16,1500.0,41.14,41.17,41.14,41.16,1500.0
2013-10-28 12:55:00,41.2,41.29,41.18,41.27,4800.0,41.2,41.29,41.18,41.27,4800.0
2013-10-28 13:00:00,41.29,41.44,41.25,41.25,2200.0,41.29,41.44,41.25,41.25,2200.0
2013-10-28 13:05:00,41.25,41.25,41.25,41.25,0.0,41.25,41.25,41.25,41.25,0.0
2013-10-28 13:10:00,41.28,41.28,41.1,41.11,3800.0,41.28,41.28,41.1,41.11,3800.0
2013-10-28 13:15:00,41.19,41.26,40.95,40.95,3000.0,41.19,41.26,40.95,40.95,3000.0
2013-10-28 13:20:00,41.0,41.0,40.88,40.88,3100.0,41.0,41.0,40.88,40.88,3100.0
2013-10-28 13:25:00,40.88,40.88,40.7,40.82,3300.0,40.88,40.88,40.7,40.82,3300.0
2013-10-28 13:30:00,40.75,40.77,40.5,40.6,13200.0,40.75,40.77,40.5,40.6,13200.0
2013-10-28 13:35:00,40.58,40.91,40.58,40.91,4400.0,40.58,40.91,40.58,40.91,4400.0
2013-10-28 13:40:00,40.85,40.85,40.75,40.75,1400.0,40.85,40.85,40.75,40.75,1400.0
2013-10-28 13:45:00,40.65,40.83,40.65,40.79,4100.0,40.65,40.83,40.65,40.79,4100.0
2013-10-28 13:50:00,40.65,40.79,40.65,40.66,2300.0,40.65,40.79,40.65,40.66,2300.0
2013-10-28 13:55:00,40.66,40.79,40.66,40.74,2200.0,40.66,40.79,40.66,40.74,2200.0
2013-10-28 14:00:00,40.74,40.95,40.66,40.66,7000.0,40.74,40.95,40.66,40.66,7000.0
2013-10-28 14:05:00,40.65,40.73,40.5,40.61,5900.0,40.65,40.73,40.5,40.61,5900.0
2013-10-28 14:10:00,40.5,40.69,40.5,40.69,4300.0,40.5,40.69,40.5,40.69,4300.0
2013-10-28 14:15:00,40.74,40.8,40.59,40.64,2000.0,40.74,40.8,40.59,40.64,2000.0
2013-10-28 14:20:00,40.63,40.94,40.63,40.94,600.0,40.63,40.94,40.63,40.94,600.0
2013-10-28 14:25:00,40.6,40.65,40.58,40.58,1000.0,40.6,40.65,40.58,40.58,1000.0
2013-10-28 14:30:00,40.67,40.85,40.6,40.6,1500.0,40.67,40.85,40.6,40.6,1500.0
2013-10-28 14:35:00,40.79,40.79,40.65,40.79,800.0,40.79,40.79,40.65,40.79,800.0
2013-10-28 14:40:00,40.77,40.79,40.65,40.65,700.0,40.77,40.79,40.65,40.65,700.0
2013-10-28 14:45:00,40.65,40.75,40.65,40.75,1100.0,40.65,40.75,40.65,40.75,1100.0
2013-10-28 14:50:00,40.65,40.75,40.65,40.75,600.0,40.65,40.75,40.65,40.75,600.0
2013-10-28 14:55:00,40.65,40.69,40.65,40.67,1400.0,40.65,40.69,40.65,40.67,1400.0
2013-10-28 15:00:00,40.68,40.69,40.66,40.66,1400.0,40.68,40.69,40.66,40.66,1400.0
2013-10-28 15:05:00,40.65,40.65,40.6,40.64,4700.0,40.65,40.65,40.6,40.64,4700.0
2013-10-28 15:10:00,40.64,40.64,40.56,40.61,3400.0,40.64,40.64,40.56,40.61,3400.0
2013-10-28 15:15:00,40.6,40.8,40.55,40.55,4200.0,40.6,40.8,40.55,40.55,4200.0
2013-10-28 15:20:00,40.6,40.8,40.6,40.69,1200.0,40.6,40.8,40.6,40.69,1200.0
2013-10-28 15:25:00,40.65,40.84,40.6,40.65,3000.0,40.65,40.84,40.6,40.65,3000.0
2013-10-28 15:30:00,40.66,40.66,40.5,40.51,3800.0,40.66,40.66,40.5,40.51,3800.0
2013-10-28 15:35:00,40.51,40.52,40.11,40.43,15800.0,40.51,40.52,40.11,40.43,15800.0
2013-10-28 15:40:00,40.38,40.5,40.24,40.35,3700.0,40.38,40.5,40.24,40.35,3700.0
2013-10-28 15:45:00,40.35,40.36,40.3,40.3,1100.0,40.35,40.36,40.3,40.3,1100.0
2013-10-28 15:50:00,40.35,40.49,40.15,40.18,5500.0,40.35,40.49,40.15,40.18,5500.0
2013-10-28 15:55:00,40.21,40.8,40.2,40.54,7800.0,40.21,40.8,40.2,40.54,7800.0
2013-10-29 09:30:00,40.5,40.69,40.48,40.69,3000.0,40.5,40.69,40.48,40.69,3000.0
2013-10-29 09:35:00,40.76,41.0,40.61,40.7,6000.0,40.76,41.0,40.61,40.7,6000.0
2013-10-29 09:40:00,40.9,40.9,40.84,40.87,1500.0,40.9,40.9,40.84,40.87,1500.0
2013-10-29 09:45:00,40.87,40.98,40.74,40.74,4200.0,40.87,40.98,40.74,40.74,4200.0
2013-10-29 09:50:00,40.79,40.98,40.77,40.82,2100.0,40.79,40.98,40.77,40.82,2100.0
2013-10-29 09:55:00,40.83,40.98,40.73,40.8,4600.0,40.83,40.98,40.73,40.8,4600.0
2013-10-29 10:00:00,40.81,40.89,40.7,40.75,4400.0,40.81,40.89,40.7,40.75,4400.0
2013-10-29 10:05:00,40.87,40.9,40.75,40.75,300.0,40.87,40.9,40.75,40.75,300.0
2013-10-29 10:10:00,40.85,40.85,40.83,40.83,1300.0,40.85,40.85,40.83,40.83,1300.0
2013-10-29 10:15:00,40.83,40.85,40.83,40.85,200.0,40.83,40.85,40.83,40.85,200.0
2013-10-29 10:20:00,40.77,40.77,40.76,40.76,200.0,40.77,40.77,40.76,40.76,200.0
2013-10-29 10:25:00,40.85,40.85,40.52,40.54,5500.0,40.85,40.85,40.52,40.54,5500.0
2013-10-29 10:30:00,40.72,40.72,40.5,40.5,400.0,40.72,40.72,40.5,40.5,400.0
2013-10-29 10:35:00,40.55,40.69,40.5,40.51,2400.0,40.55,40.69,40.5,40.51,2400.0
2013-10-29 10:40:00,40.5,40.5,40.0,40.0,13100.0,40.5,40.5,40.0,40.0,13100.0
2013-10-29 10:45:00,40.13,40.13,40.1,40.13,1000.0,40.13,40.13,40.1,40.13,1000.0
2013-10-29 10:50:00,40.1,40.1,39.66,39.98,7100.0,40.1,40.1,39.66,39.98,7100.0
2013-10-29 10:55:00,39.7,39.9,39.7,39.7,3500.0,39.7,39.9,39.7,39.7,3500.0
2013-10-29 11:00:00,39.63,39.76,39.21,39.35,10700.0,39.63,39.76,39.21,39.35,10700.0
2013-10-29 11:05:00,39.25,39.48,39.05,39.13,7100.0,39.25,39.48,39.05,39.13,7100.0
2013-10-29 11:10:00,39.05,39.25,39.03,39.25,6400.0,39.05,39.25,39.03,39.25,6400.0
2013-10-29 11:15:00,39.16,39.16,39.05,39.05,4900.0,39.16,39.16,39.05,39.05,4900.0
2013-10-29 11:20:00,39.04,39.48,39.0,39.48,9700.0,39.04,39.48,39.0,39.48,9700.0
2013-10-29 11:25:00,39.25,39.48,39.2,39.2,1300.0,39.25,39.48,39.2,39.2,1300.0
2013-10-29 11:30:00,39.14,39.14,39.05,39.1,4700.0,39.14,39.14,39.05,39.1,4700.0
2013-10-29 11:35:00,39.07,39.33,38.35,38.35,19800.0,39.07,39.33,38.35,38.35,19800.0
2013-10-29 11:40:00,38.68,38.68,38.25,38.4,14400.0,38.68,38.68,38.25,38.4,14400.0
2013-10-29 11:45:00,38.4,38.4,38.1,38.4,6000.0,38.4,38.4,38.1,38.4,6000.0
2013-10-29 11:50:00,38.4,38.66,38.28,38.65,8000.0,38.4,38.66,38.28,38.65,8000.0
2013-10-29 11:55:00,38.59,39.12,38.5,39.12,21000.0,38.59,39.12,38.5,39.12,21000.0
2013-10-29 12:00:00,38.8,39.03,38.57,38.61,4700.0,38.8,39.03,38.57,38.61,4700.0
2013-10-29 12:05:00,38.61,38.62,38.33,38.51,6700.0,38.61,38.62,38.33,38.51,6700.0
2013-10-29 12:10:00,38.51,38.84,38.4,38.63,5400.0,38.51,38.84,38.4,38.63,5400.0
2013-10-29 12:15:00,38.59,38.82,38.43,38.74,4500.0,38.59,38.82,38.43,38.74,4500.0
2013-10-29 12:20:00,38.6,38.81,38.6,38.65,2700.0,38.6,38.81,38.6,38.65,2700.0
2013-10-29 12:25:00,38.75,38.83,38.61,38.61,9400.0,38.75,38.83,38.61,38.61,9400.0
2013-10-29 12:30:00,38.61,38.64,38.42,38.64,6600.0,38.61,38.64,38.42,38.64,6600.0
2013-10-29 12:35:00,38.64,38.88,38.6,38.87,11800.0,38.64,38.88,38.6,38.87,11800.0
2013-10-29 12:40:00,38.86,38.86,38.51,38.59,5900.0,38.86,38.86,38.51,38.59,5900.0
2013-10-29 12:45:00,38.61,38.78,38.6,38.6,9400.0,38.61,38.78,38.6,38.6,9400.0
2013-10-29 12:50:00,38.6,38.6,38.43,38.6,7800.0,38.6,38.6,38.43,38.6,7800.0
2013-10-29 12:55:00,38.64,38.78,38.64,38.65,3100.0,38.64,38.78,38.64,38.65,3100.0
2013-10-29 13:00:00,38.82,39.13,38.7,38.91,7700.0,38.82,39.13,38.7,38.91,7700.0
2013-10-29 13:05:00,38.93,38.96,38.52,38.69,7500.0,38.93,38.96,38.52,38.69,7500.0
2013-10-29 13:10:00,38.68,38.68,38.53,38.63,3700.0,38.68,38.68,38.53,38.63,3700.0
2013-10-29 13:15:00,38.63,38.63,38.33,38.4,16800.0,38.63,38.63,38.33,38.4,16800.0
2013-10-29 13:20:00,38.45,38.5,38.35,38.35,4500.0,38.45,38.5,38.35,38.35,4500.0
2013-10-29 13:25:00,38.3,38.4,38.28,38.28,5800.0,38.3,38.4,38.28,38.28,5800.0
2013-10-29 13:30:00,38.27,38.4,38.24,38.24,4400.0,38.27,38.4,38.24,38.24,4400.0
2013-10-29 13:35:00,38.31,38.31,38.02,38.07,6800.0,38.31,38.31,38.02,38.07,6800.0
2013-10-29 13:40:00,38.19,38.19,38.01,38.05,9600.0,38.19,38.19,38.01,38.05,9600.0
2013-10-29 13:45:00,38.1,38.23,38.01,38.23,6600.0,38.1,38.23,38.01,38.23,6600.0
2013-10-29 13:50:00,38.15,38.2,38.09,38.11,4600.0,38.15,38.2,38.09,38.11,4600.0
2013-10-29 13:55:00,38.11,38.23,38.02,38.03,4300.0,38.11,38.23,38.02,38.03,4300.0
2013-10-29 14:00:00,38.05,38.23,38.05,38.23,2700.0,38.05,38.23,38.05,38.23,2700.0
2013-10-29 14:05:00,38.15,38.19,38.1,38.1,700.0,38.15,38.19,38.1,38.1,700.0
2013-10-29 14:10:00,38.16,38.2,38.05,38.1,6600.0,38.16,38.2,38.05,38.1,6600.0
2013-10-29 14:15:00,38.2,38.47,38.2,38.27,13700.0,38.2,38.47,38.2,38.27,13700.0
2013-10-29 14:20:00,38.27,38.29,38.1,38.13,4100.0,38.27,38.29,38.1,38.13,4100.0
2013-10-29 14:25:00,38.12,38.23,38.05,38.15,9700.0,38.12,38.23,38.05,38.15,9700.0
2013-10-29 14:30:00,38.2,38.23,38.16,38.16,1500.0,38.2,38.23,38.16,38.16,1500.0
2013-10-29 14:35:00,38.23,38.31,38.15,38.15,15300.0,38.23,38.31,38.15,38.15,15300.0
2013-10-29 14:40:00,38.16,38.43,38.16,38.42,9300.0,38.16,38.43,38.16,38.42,9300.0
2013-10-29 14:45:00,38.32,38.4,38.26,38.4,2800.0,38.32,38.4,38.26,38.4,2800.0
2013-10-29 14:50:00,38.5,38.82,38.37,38.6,13600.0,38.5,38.82,38.37,38.6,13600.0
2013-10-29 14:55:00,38.6,38.62,38.47,38.47,8400.0,38.6,38.62,38.47,38.47,8400.0
2013-10-29 15:00:00,38.57,38.6,38.24,38.34,7200.0,38.57,38.6,38.24,38.34,7200.0
2013-10-29 15:05:00,38.3,38.35,38.16,38.24,7800.0,38.3,38.35,38.16,38.24,7800.0
2013-10-29 15:10:00,38.2,38.45,38.15,38.38,13100.0,38.2,38.45,38.15,38.38,13100.0
2013-10-29 15:15:00,38.23,38.47,38.23,38.47,900.0,38.23,38.47,38.23,38.47,900.0
2013-10-29 15:20:00,38.39,38.63,38.39,38.6,11100.0,38.39,38.63,38.39,38.6,11100.0
2013-10-29 15:25:00,38.6,38.98,38.6,38.82,12400.0,38.6,38.98,38.6,38.82,12400.0
2013-10-29 15:30:00,38.82,38.82,38.65,38.7,3900.0,38.82,38.82,38.65,38.7,3900.0
2013-10-29 15:35:00,38.7,38.7,38.6,38.69,2200.0,38.7,38.7,38.6,38.69,2200.0
2013-10-29 15:40:00,38.7,38.7,38.5,38.5,2200.0,38.7,38.7,38.5,38.5,2200.0
2013-10-29 15:45:00,38.57,38.7,38.57,38.64,3900.0,38.57,38.7,38.57,38.64,3900.0
2013-10-29 15:50:00,38.64,38.71,38.5,38.51,16200.0,38.64,38.71,38.5,38.51,16200.0
2013-10-29 15:55:00,38.5,38.88,38.5,38.71,4000.0,38.5,38.88,38.5,38.71,4000.0
2013-10-30 09:30:00,38.62,39.0,38.5,39.0,8300.0,38.62,39.0,38.5,39.0,8300.0
2013-10-30 09:35:00,39.0,39.0,38.59,38.59,9600.0,39.0,39.0,38.59,38.59,9600.0
2013-10-30 09:40:00,38.37,38.86,38.15,38.45,5400.0,38.37,38.86,38.15,38.45,5400.0
2013-10-30 09:45:00,38.2,38.25,37.2,37.85,33300.0,38.2,38.25,37.2,37.85,33300.0
2013-10-30 09:50:00,37.99,38.32,37.58,37.76,12500.0,37.99,38.32,37.58,37.76,12500.0
2013-10-30 09:55:00,37.6,37.7,37.5,37.7,16600.0,37.6,37.7,37.5,37.7,16600.0
2013-10-30 10:00:00,37.64,37.75,37.5,37.6,18200.0,37.64,37.75,37.5,37.6,18200.0
2013-10-30 10:05:00,37.56,37.89,37.55,37.88,11300.0,37.56,37.89,37.55,37.88,11300.0
2013-10-30 10:10:00,37.78,38.27,37.78,37.9,14600.0,37.78,38.27,37.78,37.9,14600.0
2013-10-30 10:15:00,37.89,37.9,37.78,37.8,2600.0,37.89,37.9,37.78,37.8,2600.0
2013-10-30 10:20:00,38.0,38.0,37.78,37.84,4400.0,38.0,38.0,37.78,37.84,4400.0
2013-10-30 10:25:00,37.82,37.85,37.78,37.8,2500.0,37.82,37.85,37.78,37.8,2500.0
2013-10-30 10:30:00,37.81,37.83,37.68,37.68,6300.0,37.81,37.83,37.68,37.68,6300.0
2013-10-30 10:35:00,37.65,37.82,37.5,37.75,14100.0,37.65,37.82,37.5,37.75,14100.0
2013-10-30 10:40:00,37.73,37.9,37.66,37.8,8100.0,37.73,37.9,37.66,37.8,8100.0
2013-10-30 10:45:00,37.66,37.76,37.5,37.5,5900.0,37.66,37.76,37.5,37.5,5900.0
2013-10-30 10:50:00,37.59,37.65,37.5,37.57,5600.0,37.59,37.65,37.5,37.57,5600.0
2013-10-30 10:55:00,37.57,37.66,37.57,37.57,3400.0,37.57,37.66,37.57,37.57,3400.0
2013-10-30 11:00:00,37.65,37.75,37.53,37.53,4700.0,37.65,37.75,37.53,37.53,4700.0
2013-10-30 11:05:00,37.64,37.68,37.53,37.64,2400.0,37.64,37.68,37.53,37.64,2400.0
2013-10-30 11:10:00,37.56,37.6,37.53,37.59,12400.0,37.56,37.6,37.53,37.59,12400.0
2013-10-30 11:15:00,37.6,37.65,37.53,37.61,2900.0,37.6,37.65,37.53,37.61,2900.0
2013-10-30 11:20:00,37.64,37.65,37.61,37.65,2700.0,37.64,37.65,37.61,37.65,2700.0
2013-10-30 11:25:00,37.65,37.95,37.64,37.95,22200.0,37.65,37.95,37.64,37.95,22200.0
2013-10-30 11:30:00,37.92,37.94,37.53,37.66,7600.0,37.92,37.94,37.53,37.66,7600.0
2013-10-30 11:35:00,37.69,37.69,37.62,37.65,4300.0,37.69,37.69,37.62,37.65,4300.0
2013-10-30 11:40:00,37.65,37.65,37.12,37.2,22400.0,37.65,37.65,37.12,37.2,22400.0
2013-10-30 11:45:00,37.2,37.42,37.16,37.25,7600.0,37.2,37.42,37.16,37.25,7600.0
2013-10-30 11:50:00,37.2,37.3,36.88,37.3,23400.0,37.2,37.3,36.88,37.3,23400.0
2013-10-30 11:55:00,37.3,37.46,37.17,37.34,2100.0,37.3,37.46,37.17,37.34,2100.0
2013-10-30 12:00:00,37.41,37.42,37.0,37.15,12200.0,37.41,37.42,37.0,37.15,12200.0
2013-10-30 12:05:00,37.15,37.36,36.92,37.25,32100.0,37.15,37.36,36.92,37.25,32100.0
2013-10-30 12:10:00,37.2,37.22,36.9,36.95,4700.0,37.2,37.22,36.9,36.95,4700.0
2013-10-30 12:15:00,36.91,37.05,36.91,37.0,4400.0,36.91,37.05,36.91,37.0,4400.0
2013-10-30 12:20:00,37.0,37.34,36.9,37.2,11400.0,37.0,37.34,36.9,37.2,11400.0
2013-10-30 12:25:00,37.38,37.38,37.06,37.13,4200.0,37.38,37.38,37.06,37.13,4200.0
2013-10-30 12:30:00,37.13,37.18,37.13,37.14,2600.0,37.13,37.18,37.13,37.14,2600.0
2013-10-30 12:35:00,37.18,37.34,37.12,37.25,10600.0,37.18,37.34,37.12,37.25,10600.0
2013-10-30 12:40:00,37.26,37.37,37.26,37.32,1700.0,37.26,37.37,37.26,37.32,1700.0
2013-10-30 12:45:00,37.26,37.31,37.2,37.26,2900.0,37.26,37.31,37.2,37.26,2900.0
2013-10-30 12:50:00,37.3,37.34,37.3,37.34,1800.0,37.3,37.34,37.3,37.34,1800.0
2013-10-30 12:55:00,37.34,37.48,37.34,37.45,5000.0,37.34,37.48,37.34,37.45,5000.0
2013-10-30 13:00:00,37.45,37.48,37.33,37.4,5700.0,37.45,37.48,37.33,37.4,5700.0
2013-10-30 13:05:00,37.43,37.43,37.2,37.2,5200.0,37.43,37.43,37.2,37.2,5200.0
2013-10-30 13:10:00,37.2,37.28,37.17,37.2,5700.0,37.2,37.28,37.17,37.2,5700.0
2013-10-30 13:15:00,37.21,37.54,37.21,37.32,31000.0,37.21,37.54,37.21,37.32,31000.0
2013-10-30 13:20:00,37.39,37.4,37.38,37.38,1500.0,37.39,37.4,37.38,37.38,1500.0
2013-10-30 13:25:00,37.32,37.35,37.15,37.2,6800.0,37.32,37.35,37.15,37.2,6800.0
2013-10-30 13:30:00,37.15,37.16,37.15,37.15,2200.0,37.15,37.16,37.15,37.15,2200.0
2013-10-30 13:35:00,37.17,37.22,37.15,37.15,3200.0,37.17,37.22,37.15,37.15,3200.0
2013-10-30 13:40:00,37.21,37.21,37.16,37.17,2400.0,37.21,37.21,37.16,37.17,2400.0
2013-10-30 13:45:00,37.16,37.19,37.16,37.16,1500.0,37.16,37.19,37.16,37.16,1500.0
2013-10-30 13:50:00,37.16,37.2,37.15,37.2,4900.0,37.16,37.2,37.15,37.2,4900.0
2013-10-30 13:55:00,37.2,37.25,37.2,37.23,500.0,37.2,37.25,37.2,37.23,500.0
2013-10-30 14:00:00,37.25,37.25,37.2,37.22,6600.0,37.25,37.25,37.2,37.22,6600.0
2013-10-30 14:05:00,37.26,37.28,37.15,37.19,5700.0,37.26,37.28,37.15,37.19,5700.0
2013-10-30 14:10:00,37.24,37.24,37.12,37.15,5700.0,37.24,37.24,37.12,37.15,5700.0
2013-10-30 14:15:00,37.2,37.23,36.88,36.9,11700.0,37.2,37.23,36.88,36.9,11700.0
2013-10-30 14:20:00,36.9,37.02,36.9,36.95,2500.0,36.9,37.02,36.9,36.95,2500.0
2013-10-30 14:25:00,36.98,36.98,36.9,36.97,2100.0,36.98,36.98,36.9,36.97,2100.0
2013-10-30 14:30:00,36.92,36.97,36.82,36.82,5900.0,36.92,36.97,36.82,36.82,5900.0
2013-10-30 14:35:00,36.93,37.0,36.83,37.0,5700.0,36.93,37.0,36.83,37.0,5700.0
2013-10-30 14:40:00,37.0,37.18,36.85,36.85,7200.0,37.0,37.18,36.85,36.85,7200.0
2013-10-30 14:45:00,36.88,37.08,36.88,37.07,3300.0,36.88,37.08,36.88,37.07,3300.0
2013-10-30 14:50:00,37.08,37.17,37.07,37.14,2100.0,37.08,37.17,37.07,37.14,2100.0
2013-10-30 14:55:00,37.14,37.2,36.96,36.96,4500.0,37.14,37.2,36.96,36.96,4500.0
2013-10-30 15:00:00,37.1,37.15,37.01,37.09,5200.0,37.1,37.15,37.01,37.09,5200.0
2013-10-30 15:05:00,37.14,37.15,37.11,37.15,10500.0,37.14,37.15,37.11,37.15,10500.0
2013-10-30 15:10:00,37.15,37.25,37.15,37.15,6000.0,37.15,37.25,37.15,37.15,6000.0
2013-10-30 15:15:00,37.2,37.22,37.15,37.21,1300.0,37.2,37.22,37.15,37.21,1300.0
2013-10-30 15:20:00,37.21,37.27,37.16,37.23,3700.0,37.21,37.27,37.16,37.23,3700.0
2013-10-30 15:25:00,37.26,37.65,37.25,37.5,10700.0,37.26,37.65,37.25,37.5,10700.0
2013-10-30 15:30:00,37.53,37.53,37.34,37.35,4400.0,37.53,37.53,37.34,37.35,4400.0
2013-10-30 15:35:00,37.4,37.43,37.34,37.38,2700.0,37.4,37.43,37.34,37.38,2700.0
2013-10-30 15:40:00,37.31,37.57,37.31,37.37,7800.0,37.31,37.57,37.31,37.37,7800.0
2013-10-30 15:45:00,37.37,37.5,37.34,37.5,5000.0,37.37,37.5,37.34,37.5,5000.0
2013-10-30 15:50:00,37.5,37.5,37.39,37.49,13600.0,37.5,37.5,37.39,37.49,13600.0
2013-10-30 15:55:00,37.5,37.67,37.15,37.19,30700.0,37.5,37.67,37.15,37.19,30700.0
2013-10-31 09:30:00,36.9,36.9,36.08,36.36,27400.0,36.9,36.9,36.08,36.36,27400.0
2013-10-31 09:35:00,36.4,36.9,36.13,36.27,8800.0,36.4,36.9,36.13,36.27,8800.0
2013-10-31 09:40:00,36.35,36.52,36.07,36.16,7000.0,36.35,36.52,36.07,36.16,7000.0
2013-10-31 09:45:00,36.18,36.35,36.06,36.1,9900.0,36.18,36.35,36.06,36.1,9900.0
2013-10-31 09:50:00,36.04,36.06,35.76,35.91,21400.0,36.04,36.06,35.76,35.91,21400.0
2013-10-31 09:55:00,35.91,35.91,35.53,35.72,23400.0,35.91,35.91,35.53,35.72,23400.0
2013-10-31 10:00:00,35.71,35.77,35.53,35.63,9000.0,35.71,35.77,35.53,35.63,9000.0
2013-10-31 10:05:00,35.54,35.61,35.25,35.25,20200.0,35.54,35.61,35.25,35.25,20200.0
2013-10-31 10:10:00,35.28,35.38,35.15,35.15,29400.0,35.28,35.38,35.15,35.15,29400.0
2013-10-31 10:15:00,35.14,35.27,35.0,35.1,46700.0,35.14,35.27,35.0,35.1,46700.0
2013-10-31 10:20:00,35.1,35.3,35.07,35.18,29500.0,35.1,35.3,35.07,35.18,29500.0
2013-10-31 10:25:00,35.2,35.24,35.0,35.08,24800.0,35.2,35.24,35.0,35.08,24800.0
2013-10-31 10:30:00,35.12,35.27,35.0,35.1,19300.0,35.12,35.27,35.0,35.1,19300.0
2013-10-31 10:35:00,35.23,35.25,35.04,35.12,1600.0,35.23,35.25,35.04,35.12,1600.0
2013-10-31 10:40:00,35.16,35.5,35.16,35.33,15100.0,35.16,35.5,35.16,35.33,15100.0
2013-10-31 10:45:00,35.2,35.39,35.2,35.29,3900.0,35.2,35.39,35.2,35.29,3900.0
2013-10-31 10:50:00,35.3,35.44,35.29,35.4,14200.0,35.3,35.44,35.29,35.4,14200.0
2013-10-31 10:55:00,35.29,35.95,35.29,35.74,31300.0,35.29,35.95,35.29,35.74,31300.0
2013-10-31 11:00:00,35.74,36.0,35.55,35.94,26000.0,35.74,36.0,35.55,35.94,26000.0
2013-10-31 11:05:00,35.91,36.02,35.8,35.91,10100.0,35.91,36.02,35.8,35.91,10100.0
2013-10-31 11:10:00,35.8,35.92,35.75,35.88,5500.0,35.8,35.92,35.75,35.88,5500.0
2013-10-31 11:15:00,35.86,35.86,35.6,35.62,8800.0,35.86,35.86,35.6,35.62,8800.0
2013-10-31 11:20:00,35.56,35.72,35.56,35.68,3200.0,35.56,35.72,35.56,35.68,3200.0
2013-10-31 11:25:00,35.68,35.72,35.65,35.72,2600.0,35.68,35.72,35.65,35.72,2600.0
2013-10-31 11:30:00,35.7,35.74,35.68,35.72,5500.0,35.7,35.74,35.68,35.72,5500.0
2013-10-31 11:35:00,35.68,35.72,35.52,35.58,6900.0,35.68,35.72,35.52,35.58,6900.0
2013-10-31 11:40:00,35.58,35.63,35.52,35.62,4100.0,35.58,35.63,35.52,35.62,4100.0
2013-10-31 11:45:00,35.59,35.63,35.3,35.5,18700.0,35.59,35.63,35.3,35.5,18700.0
2013-10-31 11:50:00,35.47,35.55,35.34,35.34,12900.0,35.47,35.55,35.34,35.34,12900.0
2013-10-31 11:55:00,35.48,35.6,35.34,35.55,19200.0,35.48,35.6,35.34,35.55,19200.0
2013-10-31 12:00:00,35.56,35.65,35.5,35.57,18600.0,35.56,35.65,35.5,35.57,18600.0
2013-10-31 12:05:00,35.57,35.61,35.53,35.55,1900.0,35.57,35.61,35.53,35.55,1900.0
2013-10-31 12:10:00,35.55,35.89,35.53,35.71,17900.0,35.55,35.89,35.53,35.71,17900.0
2013-10-31 12:15:00,35.73,35.73,35.6,35.67,5500.0,35.73,35.73,35.6,35.67,5500.0
2013-10-31 12:20:00,35.69,35.69,35.61,35.64,600.0,35.69,35.69,35.61,35.64,600.0
2013-10-31 12:25:00,35.66,35.74,35.61,35.64,5900.0,35.66,35.74,35.61,35.64,5900.0
2013-10-31 12:30:00,35.64,35.64,35.56,35.56,1900.0,35.64,35.64,35.56,35.56,1900.0
2013-10-31 12:35:00,35.56,35.62,35.52,35.52,1500.0,35.56,35.62,35.52,35.52,1500.0
2013-10-31 12:40:00,35.52,35.65,35.51,35.64,8500.0,35.52,35.65,35.51,35.64,8500.0
2013-10-31 12:45:00,35.63,35.97,35.6,35.75,28600.0,35.63,35.97,35.6,35.75,28600.0
2013-10-31 12:50:00,35.74,35.8,35.63,35.78,7600.0,35.74,35.8,35.63,35.78,7600.0
2013-10-31 12:55:00,35.76,35.82,35.68,35.81,4300.0,35.76,35.82,35.68,35.81,4300.0
2013-10-31 13:00:00,35.8,35.86,35.77,35.85,2400.0,35.8,35.86,35.77,35.85,2400.0
2013-10-31 13:05:00,35.84,35.87,35.81,35.83,4100.0,35.84,35.87,35.81,35.83,4100.0
2013-10-31 13:10:00,35.81,35.87,35.75,35.75,11100.0,35.81,35.87,35.75,35.75,11100.0
2013-10-31 13:15:00,35.75,35.75,35.7,35.74,7300.0,35.75,35.75,35.7,35.74,7300.0
2013-10-31 13:20:00,35.74,35.86,35.72,35.75,9600.0,35.74,35.86,35.72,35.75,9600.0
2013-10-31 13:25:00,35.77,35.8,35.77,35.77,3800.0,35.77,35.8,35.77,35.77,3800.0
2013-10-31 13:30:00,35.75,35.75,35.7,35.74,1200.0,35.75,35.75,35.7,35.74,1200.0
2013-10-31 13:35:00,35.7,35.75,35.6,35.66,2000.0,35.7,35.75,35.6,35.66,2000.0
2013-10-31 13:40:00,35.61,35.69,35.52,35.63,4300.0,35.61,35.69,35.52,35.63,4300.0
2013-10-31 13:45:00,35.64,35.64,35.52,35.52,1700.0,35.64,35.64,35.52,35.52,1700.0
2013-10-31 13:50:00,35.52,35.62,35.52,35.6,2400.0,35.52,35.62,35.52,35.6,2400.0
2013-10-31 13:55:00,35.55,35.67,35.55,35.65,4200.0,35.55,35.67,35.55,35.65,4200.0
2013-10-31 14:00:00,35.66,35.69,35.6,35.65,5500.0,35.66,35.69,35.6,35.65,5500.0
2013-10-31 14:05:00,35.6,35.61,35.56,35.6,4800.0,35.6,35.61,35.56,35.6,4800.0
2013-10-31 14:10:00,35.6,35.6,35.56,35.56,900.0,35.6,35.6,35.56,35.56,900.0
2013-10-31 14:15:00,35.59,35.81,35.59,35.7,13600.0,35.59,35.81,35.59,35.7,13600.0
2013-10-31 14:20:00,35.6,35.69,35.6,35.61,5000.0,35.6,35.69,35.6,35.61,5000.0
2013-10-31 14:25:00,35.69,35.79,35.6,35.78,12000.0,35.69,35.79,35.6,35.78,12000.0
2013-10-31 14:30:00,35.78,35.78,35.7,35.76,1500.0,35.78,35.78,35.7,35.76,1500.0
2013-10-31 14:35:00,35.73,35.76,35.69,35.76,500.0,35.73,35.76,35.69,35.76,500.0
2013-10-31 14:40:00,35.7,35.78,35.6,35.78,14200.0,35.7,35.78,35.6,35.78,14200.0
2013-10-31 14:45:00,35.78,36.39,35.78,36.39,27200.0,35.78,36.39,35.78,36.39,27200.0
2013-10-31 14:50:00,36.39,36.75,36.28,36.71,23500.0,36.39,36.75,36.28,36.71,23500.0
2013-10-31 14:55:00,36.79,36.8,36.51,36.51,37800.0,36.79,36.8,36.51,36.51,37800.0
2013-10-31 15:00:00,36.5,36.55,36.35,36.5,44200.0,36.5,36.55,36.35,36.5,44200.0
2013-10-31 15:05:00,36.5,36.59,36.35,36.35,8000.0,36.5,36.59,36.35,36.35,8000.0
2013-10-31 15:10:00,36.35,36.37,36.22,36.31,153800.0,36.35,36.37,36.22,36.31,153800.0
2013-10-31 15:15:00,36.39,36.39,36.21,36.24,17300.0,36.39,36.39,36.21,36.24,17300.0
2013-10-31 15:20:00,36.32,36.34,36.25,36.33,4800.0,36.32,36.34,36.25,36.33,4800.0
2013-10-31 15:25:00,36.28,36.46,36.28,36.38,9400.0,36.28,36.46,36.28,36.38,9400.0
2013-10-31 15:30:00,36.38,36.79,36.38,36.79,16600.0,36.38,36.79,36.38,36.79,16600.0
2013-10-31 15:35:00,36.8,37.61,36.79,37.58,30300.0,36.8,37.61,36.79,37.58,30300.0
2013-10-31 15:40:00,37.62,39.19,37.62,38.36,92500.0,37.62,39.19,37.62,38.36,92500.0
2013-10-31 15:45:00,38.41,38.55,37.89,38.55,22700.0,38.41,38.55,37.89,38.55,22700.0
2013-10-31 15:50:00,38.5,38.75,38.25,38.27,14400.0,38.5,38.75,38.25,38.27,14400.0
2013-10-31 15:55:00,38.45,39.07,38.33,39.07,45100.0,38.45,39.07,38.33,39.07,45100.0
2013-11-01 09:30:00,38.98,39.37,38.25,38.38,11600.0,38.98,39.37,38.25,38.38,11600.0
2013-11-01 09:35:00,38.61,39.1,38.25,38.26,10600.0,38.61,39.1,38.25,38.26,10600.0
2013-11-01 09:40:00,38.28,39.0,38.28,38.68,8400.0,38.28,39.0,38.28,38.68,8400.0
2013-11-01 09:45:00,38.9,38.9,38.38,38.5,8700.0,38.9,38.9,38.38,38.5,8700.0
2013-11-01 09:50:00,38.63,38.75,38.53,38.53,1100.0,38.63,38.75,38.53,38.53,1100.0
2013-11-01 09:55:00,38.53,38.53,37.6,38.28,15200.0,38.53,38.53,37.6,38.28,15200.0
2013-11-01 10:00:00,37.82,38.11,37.8,37.85,8200.0,37.82,38.11,37.8,37.85,8200.0
2013-11-01 10:05:00,37.97,37.97,37.55,37.93,5100.0,37.97,37.97,37.55,37.93,5100.0
2013-11-01 10:10:00,37.59,37.97,37.59,37.97,2200.0,37.59,37.97,37.59,37.97,2200.0
2013-11-01 10:15:00,37.97,38.14,37.95,38.14,4800.0,37.97,38.14,37.95,38.14,4800.0
2013-11-01 10:20:00,38.21,38.21,37.95,38.18,1800.0,38.21,38.21,37.95,38.18,1800.0
2013-11-01 10:25:00,38.14,38.18,37.85,38.11,3200.0,38.14,38.18,37.85,38.11,3200.0
2013-11-01 10:30:00,38.13,38.13,37.79,37.82,4900.0,38.13,38.13,37.79,37.82,4900.0
2013-11-01 10:35:00,37.82,38.06,37.82,37.92,1500.0,37.82,38.06,37.82,37.92,1500.0
2013-11-01 10:40:00,38.03,38.09,37.96,38.06,800.0,38.03,38.09,37.96,38.06,800.0
2013-11-01 10:45:00,38.09,38.09,38.07,38.07,300.0,38.09,38.09,38.07,38.07,300.0
2013-11-01 10:50:00,38.0,38.17,37.98,38.1,2200.0,38.0,38.17,37.98,38.1,2200.0
2013-11-01 10:55:00,38.17,38.5,38.11,38.29,5900.0,38.17,38.5,38.11,38.29,5900.0
2013-11-01 11:00:00,38.28,38.29,38.02,38.14,2100.0,38.28,38.29,38.02,38.14,2100.0
2013-11-01 11:05:00,38.08,38.13,37.93,38.13,1700.0,38.08,38.13,37.93,38.13,1700.0
2013-11-01 11:10:00,37.92,37.99,37.75,37.99,4800.0,37.92,37.99,37.75,37.99,4800.0
2013-11-01 11:15:00,37.99,38.0,37.81,38.0,4100.0,37.99,38.0,37.81,38.0,4100.0
2013-11-01 11:20:00,38.12,38.16,38.0,38.16,900.0,38.12,38.16,38.0,38.16,900.0
2013-11-01 11:25:00,38.0,38.0,37.85,37.87,1400.0,38.0,38.0,37.85,37.87,1400.0
2013-11-01 11:30:00,37.85,38.08,37.85,38.08,3900.0,37.85,38.08,37.85,38.08,3900.0
2013-11-01 11:35:00,38.08,38.08,38.08,38.08,100.0,38.08,38.08,38.08,38.08,100.0
2013-11-01 11:40:00,38.05,38.05,37.86,37.93,4200.0,38.05,38.05,37.86,37.93,4200.0
2013-11-01 11:45:00,37.95,38.08,37.86,37.98,3200.0,37.95,38.08,37.86,37.98,3200.0
2013-11-01 11:50:00,38.0,38.08,37.99,38.08,2500.0,38.0,38.08,37.99,38.08,2500.0
2013-11-01 11:55:00,38.01,38.08,37.94,38.0,3400.0,38.01,38.08,37.94,38.0,3400.0
2013-11-01 12:00:00,37.9,38.06,37.89,37.98,400.0,37.9,38.06,37.89,37.98,400.0
2013-11-01 12:05:00,38.08,38.08,37.87,37.87,1000.0,38.08,38.08,37.87,37.87,1000.0
2013-11-01 12:10:00,37.96,38.08,37.96,38.06,1000.0,37.96,38.08,37.96,38.06,1000.0
2013-11-01 12:15:00,38.07,38.08,37.89,37.95,2300.0,38.07,38.08,37.89,37.95,2300.0
2013-11-01 12:20:00,37.92,38.08,37.9,38.08,3200.0,37.92,38.08,37.9,38.08,3200.0
2013-11-01 12:25:00,38.06,38.23,38.06,38.12,4500.0,38.06,38.23,38.06,38.12,4500.0
2013-11-01 12:30:00,38.19,38.44,38.18,38.44,3500.0,38.19,38.44,38.18,38.44,3500.0
2013-11-01 12:35:00,38.44,38.44,38.29,38.37,700.0,38.44,38.44,38.29,38.37,700.0
2013-11-01 12:40:00,38.44,38.62,38.44,38.57,2300.0,38.44,38.62,38.44,38.57,2300.0
2013-11-01 12:45:00,38.57,38.57,38.33,38.5,3300.0,38.57,38.57,38.33,38.5,3300.0
2013-11-01 12:50:00,38.5,38.5,38.48,38.48,200.0,38.5,38.5,38.48,38.48,200.0
2013-11-01 12:55:00,38.36,38.47,38.28,38.47,1000.0,38.36,38.47,38.28,38.47,1000.0
2013-11-01 13:00:00,38.28,38.47,38.28,38.47,400.0,38.28,38.47,38.28,38.47,400.0
2013-11-01 13:05:00,38.46,38.46,38.41,38.41,200.0,38.46,38.46,38.41,38.41,200.0
2013-11-01 13:10:00,38.45,38.48,38.45,38.48,500.0,38.45,38.48,38.45,38.48,500.0
2013-11-01 13:15:00,38.49,38.63,38.36,38.45,4200.0,38.49,38.63,38.36,38.45,4200.0
2013-11-01 13:20:00,38.46,38.61,38.45,38.57,1100.0,38.46,38.61,38.45,38.57,1100.0
2013-11-01 13:25:00,38.57,38.8,38.57,38.8,7600.0,38.57,38.8,38.57,38.8,7600.0
2013-11-01 13:30:00,38.69,38.8,38.68,38.8,1400.0,38.69,38.8,38.68,38.8,1400.0
2013-11-01 13:35:00,38.76,38.79,38.72,38.79,800.0,38.76,38.79,38.72,38.79,800.0
2013-11-01 13:40:00,38.76,38.8,38.72,38.76,1600.0,38.76,38.8,38.72,38.76,1600.0
2013-11-01 13:45:00,38.73,38.8,38.73,38.8,400.0,38.73,38.8,38.73,38.8,400.0
2013-11-01 13:50:00,38.74,38.74,38.61,38.61,1600.0,38.74,38.74,38.61,38.61,1600.0
2013-11-01 13:55:00,38.62,38.7,38.54,38.7,1200.0,38.62,38.7,38.54,38.7,1200.0
2013-11-01 14:00:00,38.7,38.7,38.62,38.7,2600.0,38.7,38.7,38.62,38.7,2600.0
2013-11-01 14:05:00,38.75,38.79,38.75,38.79,4000.0,38.75,38.79,38.75,38.79,4000.0
2013-11-01 14:10:00,38.78,39.0,38.76,39.0,4900.0,38.78,39.0,38.76,39.0,4900.0
2013-11-01 14:15:00,38.95,39.65,38.95,39.65,15000.0,38.95,39.65,38.95,39.65,15000.0
2013-11-01 14:20:00,39.72,40.3,39.39,40.25,41300.0,39.72,40.3,39.39,40.25,41300.0
2013-11-01 14:25:00,39.99,40.25,39.59,40.0,20400.0,39.99,40.25,39.59,40.0,20400.0
2013-11-01 14:30:00,39.98,40.18,39.74,39.74,10500.0,39.98,40.18,39.74,39.74,10500.0
2013-11-01 14:35:00,39.77,39.88,39.39,39.39,14000.0,39.77,39.88,39.39,39.39,14000.0
2013-11-01 14:40:00,39.45,39.5,39.2,39.2,6600.0,39.45,39.5,39.2,39.2,6600.0
2013-11-01 14:45:00,39.31,39.31,39.03,39.13,5100.0,39.31,39.31,39.03,39.13,5100.0
2013-11-01 14:50:00,39.02,39.02,38.9,38.9,3700.0,39.02,39.02,38.9,38.9,3700.0
2013-11-01 14:55:00,38.98,39.19,38.98,39.13,6800.0,38.98,39.19,38.98,39.13,6800.0
2013-11-01 15:00:00,39.26,39.69,39.26,39.57,4800.0,39.26,39.69,39.26,39.57,4800.0
2013-11-01 15:05:00,39.5,39.6,39.31,39.5,6700.0,39.5,39.6,39.31,39.5,6700.0
2013-11-01 15:10:00,39.5,39.57,39.36,39.57,6300.0,39.5,39.57,39.36,39.57,6300.0
2013-11-01 15:15:00,39.56,39.56,39.25,39.38,5000.0,39.56,39.56,39.25,39.38,5000.0
2013-11-01 15:20:00,39.5,39.5,39.28,39.35,8900.0,39.5,39.5,39.28,39.35,8900.0
2013-11-01 15:25:00,39.35,39.35,39.3,39.34,1600.0,39.35,39.35,39.3,39.34,1600.0
2013-11-01 15:30:00,39.34,39.35,39.11,39.11,8800.0,39.34,39.35,39.11,39.11,8800.0
2013-11-01 15:35:00,39.14,39.14,38.81,38.84,7900.0,39.14,39.14,38.81,38.84,7900.0
2013-11-01 15:40:00,38.88,39.04,38.75,38.75,6500.0,38.88,39.04,38.75,38.75,6500.0
2013-11-01 15:45:00,38.87,39.02,38.75,38.76,9800.0,38.87,39.02,38.75,38.76,9800.0
2013-11-01 15:50:00,38.77,39.04,38.52,38.54,12700.0,38.77,39.04,38.52,38.54,12700.0
2013-11-01 15:55:00,38.65,38.79,38.55,38.79,4300.0,38.65,38.79,38.55,38.79,4300.0
2013-11-04 09:30:00,39.04,39.04,38.64,38.64,2000.0,39.04,39.04,38.64,38.64,2000.0
2013-11-04 09:35:00,38.65,38.65,38.34,38.35,4600.0,38.65,38.65,38.34,38.35,4600.0
2013-11-04 09:40:00,38.35,38.4,38.08,38.08,1000.0,38.35,38.4,38.08,38.08,1000.0
2013-11-04 09:45:00,38.05,38.05,37.5,37.71,3400.0,38.05,38.05,37.5,37.71,3400.0
2013-11-04 09:50:00,37.73,37.78,37.59,37.59,5100.0,37.73,37.78,37.59,37.59,5100.0
2013-11-04 09:55:00,37.74,38.2,37.59,38.2,4500.0,37.74,38.2,37.59,38.2,4500.0
2013-11-04 10:00:00,37.95,37.95,37.82,37.82,1500.0,37.95,37.95,37.82,37.82,1500.0
2013-11-04 10:05:00,37.77,37.77,37.77,37.77,100.0,37.77,37.77,37.77,37.77,100.0
2013-11-04 10:10:00,37.99,38.13,37.81,38.0,6300.0,37.99,38.13,37.81,38.0,6300.0
2013-11-04 10:15:00,38.1,38.42,38.1,38.42,1700.0,38.1,38.42,38.1,38.42,1700.0
2013-11-04 10:20:00,38.2,38.2,38.15,38.16,900.0,38.2,38.2,38.15,38.16,900.0
2013-11-04 10:25:00,38.15,38.4,38.15,38.38,800.0,38.15,38.4,38.15,38.38,800.0
2013-11-04 10:30:00,38.39,38.39,38.2,38.21,900.0,38.39,38.39,38.2,38.21,900.0
2013-11-04 10:35:00,38.39,38.5,38.38,38.45,8300.0,38.39,38.5,38.38,38.45,8300.0
2013-11-04 10:40:00,38.28,38.44,38.28,38.44,2400.0,38.28,38.44,38.28,38.44,2400.0
2013-11-04 10:45:00,38.44,38.5,38.44,38.49,5400.0,38.44,38.5,38.44,38.49,5400.0
2013-11-04 10:50:00,38.45,38.72,38.45,38.65,9500.0,38.45,38.72,38.45,38.65,9500.0
2013-11-04 10:55:00,38.64,38.82,38.64,38.75,8100.0,38.64,38.82,38.64,38.75,8100.0
2013-11-04 11:00:00,38.74,38.76,38.59,38.6,4300.0,38.74,38.76,38.59,38.6,4300.0
2013-11-04 11:05:00,38.65,38.94,38.65,38.94,3000.0,38.65,38.94,38.65,38.94,3000.0
2013-11-04 11:10:00,38.98,39.47,38.94,39.3,14700.0,38.98,39.47,38.94,39.3,14700.0
2013-11-04 11:15:00,39.34,39.34,39.14,39.34,2000.0,39.34,39.34,39.14,39.34,2000.0
2013-11-04 11:20:00,39.34,39.49,39.21,39.4,7300.0,39.34,39.49,39.21,39.4,7300.0
2013-11-04 11:25:00,39.4,39.84,39.34,39.79,8800.0,39.4,39.84,39.34,39.79,8800.0
2013-11-04 11:30:00,39.6,39.89,39.6,39.8,3800.0,39.6,39.89,39.6,39.8,3800.0
2013-11-04 11:35:00,39.8,39.85,39.62,39.77,3500.0,39.8,39.85,39.62,39.77,3500.0
2013-11-04 11:40:00,39.78,39.78,39.5,39.63,1600.0,39.78,39.78,39.5,39.63,1600.0
2013-11-04 11:45:00,39.73,39.9,39.52,39.66,8800.0,39.73,39.9,39.52,39.66,8800.0
2013-11-04 11:50:00,39.84,39.84,39.57,39.68,3600.0,39.84,39.84,39.57,39.68,3600.0
2013-11-04 11:55:00,39.67,39.87,39.61,39.77,2500.0,39.67,39.87,39.61,39.77,2500.0
2013-11-04 12:00:00,39.8,39.85,39.71,39.85,1300.0,39.8,39.85,39.71,39.85,1300.0
2013-11-04 12:05:00,39.71,39.91,39.67,39.91,6700.0,39.71,39.91,39.67,39.91,6700.0
2013-11-04 12:10:00,39.91,39.92,39.63,39.75,3700.0,39.91,39.92,39.63,39.75,3700.0
2013-11-04 12:15:00,39.69,39.69,39.49,39.49,2600.0,39.69,39.69,39.49,39.49,2600.0
2013-11-04 12:20:00,39.38,39.55,39.04,39.04,8900.0,39.38,39.55,39.04,39.04,8900.0
2013-11-04 12:25:00,39.26,39.26,39.14,39.14,1000.0,39.26,39.26,39.14,39.14,1000.0
2013-11-04 12:30:00,39.17,39.21,39.03,39.05,1700.0,39.17,39.21,39.03,39.05,1700.0
2013-11-04 12:35:00,39.17,39.17,39.03,39.04,3800.0,39.17,39.17,39.03,39.04,3800.0
2013-11-04 12:40:00,39.03,39.17,39.0,39.14,3300.0,39.03,39.17,39.0,39.14,3300.0
2013-11-04 12:45:00,39.18,39.41,39.11,39.4,4400.0,39.18,39.41,39.11,39.4,4400.0
2013-11-04 12:50:00,39.49,39.56,39.33,39.45,1900.0,39.49,39.56,39.33,39.45,1900.0
2013-11-04 12:55:00,39.48,39.59,39.3,39.3,3700.0,39.48,39.59,39.3,39.3,3700.0
2013-11-04 13:00:00,39.31,39.44,39.31,39.38,700.0,39.31,39.44,39.31,39.38,700.0
2013-11-04 13:05:00,39.46,39.51,39.3,39.33,1200.0,39.46,39.51,39.3,39.33,1200.0
2013-11-04 13:10:00,39.31,39.36,39.31,39.36,200.0,39.31,39.36,39.31,39.36,200.0
2013-11-04 13:15:00,39.32,39.37,39.3,39.3,5500.0,39.32,39.37,39.3,39.3,5500.0
2013-11-04 13:20:00,39.31,39.31,39.3,39.3,1000.0,39.31,39.31,39.3,39.3,1000.0
2013-11-04 13:25:00,39.33,39.36,39.33,39.36,200.0,39.33,39.36,39.33,39.36,200.0
2013-11-04 13:30:00,39.36,39.36,39.36,39.36,1100.0,39.36,39.36,39.36,39.36,1100.0
2013-11-04 13:35:00,39.36,39.52,39.36,39.37,1100.0,39.36,39.52,39.36,39.37,1100.0
2013-11-04 13:40:00,39.51,39.51,39.37,39.37,300.0,39.51,39.51,39.37,39.37,300.0
2013-11-04 13:45:00,39.33,39.39,39.32,39.39,1700.0,39.33,39.39,39.32,39.39,1700.0
2013-11-04 13:50:00,39.37,39.37,39.37,39.37,500.0,39.37,39.37,39.37,39.37,500.0
2013-11-04 13:55:00,39.31,39.41,39.3,39.32,1800.0,39.31,39.41,39.3,39.32,1800.0
2013-11-04 14:00:00,39.33,39.33,39.33,39.33,100.0,39.33,39.33,39.33,39.33,100.0
2013-11-04 14:05:00,39.33,39.33,39.11,39.11,20600.0,39.33,39.33,39.11,39.11,20600.0
2013-11-04 14:10:00,39.22,39.23,38.75,38.8,9900.0,39.22,39.23,38.75,38.8,9900.0
2013-11-04 14:15:00,38.76,38.76,38.55,38.6,5600.0,38.76,38.76,38.55,38.6,5600.0
2013-11-04 14:20:00,38.63,38.86,38.63,38.86,1500.0,38.63,38.86,38.63,38.86,1500.0
2013-11-04 14:25:00,39.0,39.0,38.9,38.9,700.0,39.0,39.0,38.9,38.9,700.0
2013-11-04 14:30:00,38.91,39.0,38.83,38.89,2800.0,38.91,39.0,38.83,38.89,2800.0
2013-11-04 14:35:00,38.96,38.96,38.96,38.96,900.0,38.96,38.96,38.96,38.96,900.0
2013-11-04 14:40:00,38.86,39.0,38.86,38.89,1100.0,38.86,39.0,38.86,38.89,1100.0
2013-11-04 14:45:00,38.89,38.94,38.88,38.88,600.0,38.89,38.94,38.88,38.88,600.0
2013-11-04 14:50:00,38.99,38.99,38.99,38.99,100.0,38.99,38.99,38.99,38.99,100.0
2013-11-04 14:55:00,38.98,38.98,38.98,38.98,100.0,38.98,38.98,38.98,38.98,100.0
2013-11-04 15:00:00,38.97,38.99,38.93,38.93,600.0,38.97,38.99,38.93,38.93,600.0
2013-11-04 15:05:00,38.93,38.93,38.79,38.79,1400.0,38.93,38.93,38.79,38.79,1400.0
2013-11-04 15:10:00,38.88,38.88,38.88,38.88,100.0,38.88,38.88,38.88,38.88,100.0
2013-11-04 15:15:00,38.94,38.94,38.94,38.94,100.0,38.94,38.94,38.94,38.94,100.0
2013-11-04 15:20:00,38.84,38.98,38.84,38.98,200.0,38.84,38.98,38.84,38.98,200.0
2013-11-04 15:25:00,38.99,38.99,38.95,38.95,300.0,38.99,38.99,38.95,38.95,300.0
2013-11-04 15:30:00,39.0,39.09,39.0,39.08,1400.0,39.0,39.09,39.0,39.08,1400.0
2013-11-04 15:35:00,39.07,39.09,39.0,39.09,2900.0,39.07,39.09,39.0,39.09,2900.0
2013-11-04 15:40:00,39.09,39.15,38.96,38.96,1300.0,39.09,39.15,38.96,38.96,1300.0
2013-11-04 15:45:00,39.0,39.0,38.84,38.9,1300.0,39.0,39.0,38.84,38.9,1300.0
2013-11-04 15:50:00,38.9,38.94,38.66,38.66,8700.0,38.9,38.94,38.66,38.66,8700.0
2013-11-04 15:55:00,38.78,38.95,38.74,38.94,4700.0,38.78,38.95,38.74,38.94,4700.0
2013-11-05 09:30:00,39.0,39.0,38.1,38.1,4400.0,39.0,39.0,38.1,38.1,4400.0
2013-11-05 09:35:00,38.28,38.31,38.28,38.29,2200.0,38.28,38.31,38.28,38.29,2200.0
2013-11-05 09:40:00,38.47,39.48,38.47,39.07,14400.0,38.47,39.48,38.47,39.07,14400.0
2013-11-05 09:45:00,39.21,39.38,38.61,38.99,8300.0,39.21,39.38,38.61,38.99,8300.0
2013-11-05 09:50:00,39.0,39.08,38.62,39.06,2600.0,39.0,39.08,38.62,39.06,2600.0
2013-11-05 09:55:00,38.62,38.81,38.62,38.81,1700.0,38.62,38.81,38.62,38.81,1700.0
2013-11-05 10:00:00,38.88,38.88,38.7,38.85,1900.0,38.88,38.88,38.7,38.85,1900.0
2013-11-05 10:05:00,38.9,38.9,38.6,38.6,5400.0,38.9,38.9,38.6,38.6,5400.0
2013-11-05 10:10:00,38.6,38.79,38.6,38.6,3000.0,38.6,38.79,38.6,38.6,3000.0
2013-11-05 10:15:00,38.62,38.73,38.5,38.5,5100.0,38.62,38.73,38.5,38.5,5100.0
2013-11-05 10:20:00,38.6,38.7,38.6,38.67,4800.0,38.6,38.7,38.6,38.67,4800.0
2013-11-05 10:25:00,38.73,38.75,38.68,38.7,3500.0,38.73,38.75,38.68,38.7,3500.0
2013-11-05 10:30:00,38.75,38.75,38.5,38.56,8200.0,38.75,38.75,38.5,38.56,8200.0
2013-11-05 10:35:00,38.56,38.64,38.51,38.55,1000.0,38.56,38.64,38.51,38.55,1000.0
2013-11-05 10:40:00,38.74,38.85,38.67,38.7,1400.0,38.74,38.85,38.67,38.7,1400.0
2013-11-05 10:45:00,38.68,38.78,38.63,38.7,800.0,38.68,38.78,38.63,38.7,800.0
2013-11-05 10:50:00,38.6,38.6,38.6,38.6,400.0,38.6,38.6,38.6,38.6,400.0
2013-11-05 10:55:00,38.59,38.6,38.53,38.6,1300.0,38.59,38.6,38.53,38.6,1300.0
2013-11-05 11:00:00,38.6,38.6,38.41,38.41,3500.0,38.6,38.6,38.41,38.41,3500.0
2013-11-05 11:05:00,38.3,38.42,38.26,38.26,3300.0,38.3,38.42,38.26,38.26,3300.0
2013-11-05 11:10:00,38.39,38.51,38.26,38.48,10000.0,38.39,38.51,38.26,38.48,10000.0
2013-11-05 11:15:00,38.47,38.56,38.38,38.56,2000.0,38.47,38.56,38.38,38.56,2000.0
2013-11-05 11:20:00,38.49,38.56,38.43,38.55,1800.0,38.49,38.56,38.43,38.55,1800.0
2013-11-05 11:25:00,38.48,38.85,38.46,38.85,3300.0,38.48,38.85,38.46,38.85,3300.0
2013-11-05 11:30:00,38.88,38.89,38.8,38.86,4900.0,38.88,38.89,38.8,38.86,4900.0
2013-11-05 11:35:00,38.86,38.87,38.64,38.64,1900.0,38.86,38.87,38.64,38.64,1900.0
2013-11-05 11:40:00,38.68,38.68,38.55,38.55,1200.0,38.68,38.68,38.55,38.55,1200.0
2013-11-05 11:45:00,38.54,38.72,38.54,38.72,600.0,38.54,38.72,38.54,38.72,600.0
2013-11-05 11:50:00,38.68,38.68,38.6,38.61,700.0,38.68,38.68,38.6,38.61,700.0
2013-11-05 11:55:00,38.76,38.76,38.62,38.65,4100.0,38.76,38.76,38.62,38.65,4100.0
2013-11-05 12:00:00,38.65,38.65,38.64,38.64,300.0,38.65,38.65,38.64,38.64,300.0
2013-11-05 12:05:00,38.65,38.69,38.64,38.69,2100.0,38.65,38.69,38.64,38.69,2100.0
2013-11-05 12:10:00,38.69,38.73,38.69,38.73,300.0,38.69,38.73,38.69,38.73,300.0
2013-11-05 12:15:00,38.7,38.7,38.66,38.66,900.0,38.7,38.7,38.66,38.66,900.0
2013-11-05 12:20:00,38.65,38.78,38.65,38.74,2900.0,38.65,38.78,38.65,38.74,2900.0
2013-11-05 12:25:00,38.74,38.74,38.74,38.74,0.0,38.74,38.74,38.74,38.74,0.0
2013-11-05 12:30:00,38.68,38.8,38.68,38.8,1200.0,38.68,38.8,38.68,38.8,1200.0
2013-11-05 12:35:00,38.65,38.65,38.65,38.65,100.0,38.65,38.65,38.65,38.65,100.0
2013-11-05 12:40:00,38.72,38.72,38.72,38.72,100.0,38.72,38.72,38.72,38.72,100.0
2013-11-05 12:45:00,38.65,38.65,38.65,38.65,100.0,38.65,38.65,38.65,38.65,100.0
2013-11-05 12:50:00,38.74,38.75,38.7,38.7,1700.0,38.74,38.75,38.7,38.7,1700.0
2013-11-05 12:55:00,38.7,38.7,38.64,38.7,4300.0,38.7,38.7,38.64,38.7,4300.0
2013-11-05 13:00:00,38.72,38.79,38.72,38.78,700.0,38.72,38.79,38.72,38.78,700.0
2013-11-05 13:05:00,38.72,38.79,38.68,38.68,800.0,38.72,38.79,38.68,38.68,800.0
2013-11-05 13:10:00,38.73,38.73,38.68,38.68,200.0,38.73,38.73,38.68,38.68,200.0
2013-11-05 13:15:00,38.7,38.73,38.65,38.65,2700.0,38.7,38.73,38.65,38.65,2700.0
2013-11-05 13:20:00,38.64,38.64,38.64,38.64,100.0,38.64,38.64,38.64,38.64,100.0
2013-11-05 13:25:00,38.64,38.64,38.64,38.64,600.0,38.64,38.64,38.64,38.64,600.0
2013-11-05 13:30:00,38.64,38.64,38.64,38.64,200.0,38.64,38.64,38.64,38.64,200.0
2013-11-05 13:35:00,38.71,38.71,38.71,38.71,100.0,38.71,38.71,38.71,38.71,100.0
2013-11-05 13:40:00,38.64,38.71,38.63,38.71,3300.0,38.64,38.71,38.63,38.71,3300.0
2013-11-05 13:45:00,38.71,39.05,38.71,39.05,4600.0,38.71,39.05,38.71,39.05,4600.0
2013-11-05 13:50:00,39.01,39.05,38.9,39.01,6800.0,39.01,39.05,38.9,39.01,6800.0
2013-11-05 13:55:00,39.08,39.4,38.99,39.32,6800.0,39.08,39.4,38.99,39.32,6800.0
2013-11-05 14:00:00,39.27,39.56,39.12,39.26,24100.0,39.27,39.56,39.12,39.26,24100.0
2013-11-05 14:05:00,39.27,39.5,39.26,39.35,3100.0,39.27,39.5,39.26,39.35,3100.0
2013-11-05 14:10:00,39.5,39.5,39.24,39.38,3800.0,39.5,39.5,39.24,39.38,3800.0
2013-11-05 14:15:00,39.35,39.35,39.22,39.35,800.0,39.35,39.35,39.22,39.35,800.0
2013-11-05 14:20:00,39.31,39.35,39.25,39.25,1900.0,39.31,39.35,39.25,39.25,1900.0
2013-11-05 14:25:00,39.35,39.36,39.11,39.12,6000.0,39.35,39.36,39.11,39.12,6000.0
2013-11-05 14:30:00,39.12,39.2,39.11,39.11,2100.0,39.12,39.2,39.11,39.11,2100.0
2013-11-05 14:35:00,39.18,39.25,39.14,39.15,4200.0,39.18,39.25,39.14,39.15,4200.0
2013-11-05 14:40:00,39.15,39.15,38.8,38.8,6300.0,39.15,39.15,38.8,38.8,6300.0
2013-11-05 14:45:00,38.91,38.91,38.8,38.81,2400.0,38.91,38.91,38.8,38.81,2400.0
2013-11-05 14:50:00,38.91,38.97,38.81,38.97,1000.0,38.91,38.97,38.81,38.97,1000.0
2013-11-05 14:55:00,39.03,39.03,38.95,38.95,1000.0,39.03,39.03,38.95,38.95,1000.0
2013-11-05 15:00:00,38.91,38.91,38.91,38.91,200.0,38.91,38.91,38.91,38.91,200.0
2013-11-05 15:05:00,38.91,38.91,38.85,38.9,400.0,38.91,38.91,38.85,38.9,400.0
2013-11-05 15:10:00,38.88,38.89,38.8,38.8,2900.0,38.88,38.89,38.8,38.8,2900.0
2013-11-05 15:15:00,38.88,38.88,38.88,38.88,200.0,38.88,38.88,38.88,38.88,200.0
2013-11-05 15:20:00,38.83,38.83,38.68,38.69,3500.0,38.83,38.83,38.68,38.69,3500.0
2013-11-05 15:25:00,38.65,38.66,38.65,38.65,3900.0,38.65,38.66,38.65,38.65,3900.0
2013-11-05 15:30:00,38.74,38.74,38.61,38.65,5800.0,38.74,38.74,38.61,38.65,5800.0
2013-11-05 15:35:00,38.63,38.63,38.56,38.63,2200.0,38.63,38.63,38.56,38.63,2200.0
2013-11-05 15:40:00,38.6,38.6,38.2,38.31,15100.0,38.6,38.6,38.2,38.31,15100.0
2013-11-05 15:45:00,38.3,38.39,38.16,38.17,13200.0,38.3,38.39,38.16,38.17,13200.0
2013-11-05 15:50:00,38.29,38.35,38.17,38.19,4500.0,38.29,38.35,38.17,38.19,4500.0
2013-11-05 15:55:00,38.19,38.29,37.9,38.2,17800.0,38.19,38.29,37.9,38.2,17800.0
2013-11-06 09:30:00,38.76,38.76,38.38,38.4,1100.0,38.76,38.76,38.38,38.4,1100.0
2013-11-06 09:35:00,38.29,38.69,38.29,38.6,3300.0,38.29,38.69,38.29,38.6,3300.0
2013-11-06 09:40:00,38.55,38.55,38.5,38.5,700.0,38.55,38.55,38.5,38.5,700.0
2013-11-06 09:45:00,38.46,38.59,38.41,38.59,6300.0,38.46,38.59,38.41,38.59,6300.0
2013-11-06 09:50:00,38.59,38.76,38.55,38.76,3100.0,38.59,38.76,38.55,38.76,3100.0
2013-11-06 09:55:00,38.88,38.88,38.59,38.75,700.0,38.88,38.88,38.59,38.75,700.0
2013-11-06 10:00:00,38.65,38.7,38.55,38.55,5400.0,38.65,38.7,38.55,38.55,5400.0
2013-11-06 10:05:00,38.56,38.66,38.4,38.48,15700.0,38.56,38.66,38.4,38.48,15700.0
2013-11-06 10:10:00,38.49,38.5,38.45,38.45,2300.0,38.49,38.5,38.45,38.45,2300.0
2013-11-06 10:15:00,38.53,38.53,38.38,38.5,5000.0,38.53,38.53,38.38,38.5,5000.0
2013-11-06 10:20:00,38.39,38.5,38.39,38.5,1000.0,38.39,38.5,38.39,38.5,1000.0
2013-11-06 10:25:00,38.61,38.61,38.57,38.57,300.0,38.61,38.61,38.57,38.57,300.0
2013-11-06 10:30:00,38.5,38.55,38.37,38.43,8100.0,38.5,38.55,38.37,38.43,8100.0
2013-11-06 10:35:00,38.43,38.55,38.43,38.46,3900.0,38.43,38.55,38.43,38.46,3900.0
2013-11-06 10:40:00,38.46,38.52,38.43,38.43,1800.0,38.46,38.52,38.43,38.43,1800.0
2013-11-06 10:45:00,38.4,38.43,38.37,38.43,2200.0,38.4,38.43,38.37,38.43,2200.0
2013-11-06 10:50:00,38.42,38.5,38.33,38.5,6700.0,38.42,38.5,38.33,38.5,6700.0
2013-11-06 10:55:00,38.37,38.49,38.3,38.47,2300.0,38.37,38.49,38.3,38.47,2300.0
2013-11-06 11:00:00,38.3,38.35,38.05,38.31,2300.0,38.3,38.35,38.05,38.31,2300.0
2013-11-06 11:05:00,38.31,38.31,38.31,38.31,0.0,38.31,38.31,38.31,38.31,0.0
2013-11-06 11:10:00,38.02,38.03,37.8,37.81,2800.0,38.02,38.03,37.8,37.81,2800.0
2013-11-06 11:15:00,37.8,38.09,37.8,37.8,800.0,37.8,38.09,37.8,37.8,800.0
2013-11-06 11:20:00,38.0,38.0,37.99,37.99,700.0,38.0,38.0,37.99,37.99,700.0
2013-11-06 11:25:00,37.9,37.98,37.9,37.91,2800.0,37.9,37.98,37.9,37.91,2800.0
2013-11-06 11:30:00,37.93,37.95,37.89,37.89,3900.0,37.93,37.95,37.89,37.89,3900.0
2013-11-06 11:35:00,37.89,37.97,37.89,37.97,1200.0,37.89,37.97,37.89,37.97,1200.0
2013-11-06 11:40:00,37.9,37.9,37.9,37.9,400.0,37.9,37.9,37.9,37.9,400.0
2013-11-06 11:45:00,37.9,37.9,37.9,37.9,200.0,37.9,37.9,37.9,37.9,200.0
2013-11-06 11:50:00,37.98,38.19,37.98,38.19,6100.0,37.98,38.19,37.98,38.19,6100.0
2013-11-06 11:55:00,38.0,38.05,37.98,37.98,1700.0,38.0,38.05,37.98,37.98,1700.0
2013-11-06 12:00:00,37.97,38.01,37.96,38.0,1900.0,37.97,38.01,37.96,38.0,1900.0
2013-11-06 12:05:00,38.08,38.08,38.08,38.08,500.0,38.08,38.08,38.08,38.08,500.0
2013-11-06 12:10:00,38.1,38.1,38.08,38.08,200.0,38.1,38.1,38.08,38.08,200.0
2013-11-06 12:15:00,38.18,38.18,38.18,38.18,100.0,38.18,38.18,38.18,38.18,100.0
2013-11-06 12:20:00,38.08,38.09,38.08,38.08,400.0,38.08,38.09,38.08,38.08,400.0
2013-11-06 12:25:00,38.08,38.08,38.08,38.08,100.0,38.08,38.08,38.08,38.08,100.0
2013-11-06 12:30:00,38.08,38.08,38.08,38.08,0.0,38.08,38.08,38.08,38.08,0.0
2013-11-06 12:35:00,38.15,38.15,38.14,38.14,200.0,38.15,38.15,38.14,38.14,200.0
2013-11-06 12:40:00,38.14,38.14,38.14,38.14,0.0,38.14,38.14,38.14,38.14,0.0
2013-11-06 12:45:00,38.09,38.09,38.09,38.09,300.0,38.09,38.09,38.09,38.09,300.0
2013-11-06 12:50:00,38.2,38.25,38.2,38.25,800.0,38.2,38.25,38.2,38.25,800.0
2013-11-06 12:55:00,38.25,38.25,38.25,38.25,100.0,38.25,38.25,38.25,38.25,100.0
2013-11-06 13:00:00,38.25,38.25,38.25,38.25,0.0,38.25,38.25,38.25,38.25,0.0
2013-11-06 13:05:00,38.25,38.35,38.25,38.35,2400.0,38.25,38.35,38.25,38.35,2400.0
2013-11-06 13:10:00,38.33,38.42,38.3,38.35,6500.0,38.33,38.42,38.3,38.35,6500.0
2013-11-06 13:15:00,38.48,38.49,38.27,38.27,7100.0,38.48,38.49,38.27,38.27,7100.0
2013-11-06 13:20:00,38.33,38.47,38.31,38.46,1900.0,38.33,38.47,38.31,38.46,1900.0
2013-11-06 13:25:00,38.36,38.45,38.27,38.45,700.0,38.36,38.45,38.27,38.45,700.0
2013-11-06 13:30:00,38.39,38.44,38.39,38.44,200.0,38.39,38.44,38.39,38.44,200.0
2013-11-06 13:35:00,38.34,38.34,38.26,38.26,1800.0,38.34,38.34,38.26,38.26,1800.0
2013-11-06 13:40:00,38.25,38.3,38.23,38.3,1300.0,38.25,38.3,38.23,38.3,1300.0
2013-11-06 13:45:00,38.3,38.34,38.25,38.33,600.0,38.3,38.34,38.25,38.33,600.0
2013-11-06 13:50:00,38.35,38.35,38.35,38.35,100.0,38.35,38.35,38.35,38.35,100.0
2013-11-06 13:55:00,38.25,38.25,38.25,38.25,1500.0,38.25,38.25,38.25,38.25,1500.0
2013-11-06 14:00:00,38.32,38.38,38.25,38.33,800.0,38.32,38.38,38.25,38.33,800.0
2013-11-06 14:05:00,38.38,38.38,38.26,38.32,300.0,38.38,38.38,38.26,38.32,300.0
2013-11-06 14:10:00,38.33,38.35,38.3,38.33,2700.0,38.33,38.35,38.3,38.33,2700.0
2013-11-06 14:15:00,38.35,38.35,38.3,38.3,2600.0,38.35,38.35,38.3,38.3,2600.0
2013-11-06 14:20:00,38.33,38.33,38.3,38.3,3100.0,38.33,38.33,38.3,38.3,3100.0
2013-11-06 14:25:00,38.25,38.3,38.16,38.26,5300.0,38.25,38.3,38.16,38.26,5300.0
2013-11-06 14:30:00,38.19,38.35,38.16,38.3,6900.0,38.19,38.35,38.16,38.3,6900.0
2013-11-06 14:35:00,38.3,38.35,38.17,38.25,4300.0,38.3,38.35,38.17,38.25,4300.0
2013-11-06 14:40:00,38.23,38.27,38.23,38.27,1000.0,38.23,38.27,38.23,38.27,1000.0
2013-11-06 14:45:00,38.29,38.29,38.29,38.29,100.0,38.29,38.29,38.29,38.29,100.0
2013-11-06 14:50:00,38.26,38.34,38.25,38.34,1400.0,38.26,38.34,38.25,38.34,1400.0
2013-11-06 14:55:00,38.26,38.35,38.25,38.34,3500.0,38.26,38.35,38.25,38.34,3500.0
2013-11-06 15:00:00,38.33,38.36,38.33,38.35,1100.0,38.33,38.36,38.33,38.35,1100.0
2013-11-06 15:05:00,38.34,38.35,38.22,38.35,1400.0,38.34,38.35,38.22,38.35,1400.0
2013-11-06 15:10:00,38.35,38.35,38.35,38.35,0.0,38.35,38.35,38.35,38.35,0.0
2013-11-06 15:15:00,38.35,38.37,38.19,38.37,500.0,38.35,38.37,38.19,38.37,500.0
2013-11-06 15:20:00,38.3,38.38,38.28,38.33,3400.0,38.3,38.38,38.28,38.33,3400.0
2013-11-06 15:25:00,38.33,38.39,38.33,38.39,2100.0,38.33,38.39,38.33,38.39,2100.0
2013-11-06 15:30:00,38.38,38.38,38.35,38.35,600.0,38.38,38.38,38.35,38.35,600.0
2013-11-06 15:35:00,38.39,38.54,38.39,38.5,6700.0,38.39,38.54,38.39,38.5,6700.0
2013-11-06 15:40:00,38.47,38.54,38.47,38.52,2600.0,38.47,38.54,38.47,38.52,2600.0
2013-11-06 15:45:00,38.51,38.51,38.5,38.51,1600.0,38.51,38.51,38.5,38.51,1600.0
2013-11-06 15:50:00,38.51,38.51,38.5,38.51,2800.0,38.51,38.51,38.5,38.51,2800.0
2013-11-06 15:55:00,38.52,38.67,38.52,38.67,8800.0,38.52,38.67,38.52,38.67,8800.0
2013-11-07 09:30:00,38.64,38.64,38.29,38.64,1700.0,38.64,38.64,38.29,38.64,1700.0
2013-11-07 09:35:00,38.64,38.64,38.64,38.64,0.0,38.64,38.64,38.64,38.64,0.0
2013-11-07 09:40:00,38.6,38.6,38.34,38.34,200.0,38.6,38.6,38.34,38.34,200.0
2013-11-07 09:45:00,38.33,38.7,38.33,38.7,1700.0,38.33,38.7,38.33,38.7,1700.0
2013-11-07 09:50:00,38.6,38.6,38.35,38.39,2300.0,38.6,38.6,38.35,38.39,2300.0
2013-11-07 09:55:00,38.45,38.5,38.4,38.48,3300.0,38.45,38.5,38.4,38.48,3300.0
2013-11-07 10:00:00,38.46,38.58,38.46,38.58,1200.0,38.46,38.58,38.46,38.58,1200.0
2013-11-07 10:05:00,38.5,38.65,38.5,38.64,1800.0,38.5,38.65,38.5,38.64,1800.0
2013-11-07 10:10:00,38.6,38.61,38.47,38.55,2500.0,38.6,38.61,38.47,38.55,2500.0
2013-11-07 10:15:00,38.5,38.52,38.36,38.36,5600.0,38.5,38.52,38.36,38.36,5600.0
2013-11-07 10:20:00,38.43,38.43,38.28,38.41,8100.0,38.43,38.43,38.28,38.41,8100.0
2013-11-07 10:25:00,38.38,38.5,38.38,38.4,1200.0,38.38,38.5,38.38,38.4,1200.0
2013-11-07 10:30:00,38.4,38.45,38.36,38.44,33300.0,38.4,38.45,38.36,38.44,33300.0
2013-11-07 10:35:00,38.42,38.44,38.41,38.44,1700.0,38.42,38.44,38.41,38.44,1700.0
2013-11-07 10:40:00,38.44,38.49,38.41,38.47,2700.0,38.44,38.49,38.41,38.47,2700.0
2013-11-07 10:45:00,38.45,38.45,38.34,38.37,14400.0,38.45,38.45,38.34,38.37,14400.0
2013-11-07 10:50:00,38.38,38.41,38.38,38.41,1900.0,38.38,38.41,38.38,38.41,1900.0
2013-11-07 10:55:00,38.41,38.6,38.41,38.43,8000.0,38.41,38.6,38.41,38.43,8000.0
2013-11-07 11:00:00,38.42,38.52,38.42,38.48,7400.0,38.42,38.52,38.42,38.48,7400.0
2013-11-07 11:05:00,38.43,38.48,38.4,38.48,7500.0,38.43,38.48,38.4,38.48,7500.0
2013-11-07 11:10:00,38.37,38.45,38.37,38.37,1100.0,38.37,38.45,38.37,38.37,1100.0
2013-11-07 11:15:00,38.4,38.4,38.35,38.4,1700.0,38.4,38.4,38.35,38.4,1700.0
2013-11-07 11:20:00,38.35,38.39,38.05,38.14,15400.0,38.35,38.39,38.05,38.14,15400.0
2013-11-07 11:25:00,38.14,38.16,38.0,38.0,11100.0,38.14,38.16,38.0,38.0,11100.0
2013-11-07 11:30:00,38.0,38.05,38.0,38.0,2200.0,38.0,38.05,38.0,38.0,2200.0
2013-11-07 11:35:00,38.01,38.04,38.0,38.0,1400.0,38.01,38.04,38.0,38.0,1400.0
2013-11-07 11:40:00,37.9,37.9,37.71,37.85,9200.0,37.9,37.9,37.71,37.85,9200.0
2013-11-07 11:45:00,37.68,37.75,37.68,37.75,1100.0,37.68,37.75,37.68,37.75,1100.0
2013-11-07 11:50:00,37.75,37.79,37.75,37.79,500.0,37.75,37.79,37.75,37.79,500.0
2013-11-07 11:55:00,37.82,38.07,37.81,37.97,5600.0,37.82,38.07,37.81,37.97,5600.0
2013-11-07 12:00:00,37.95,37.95,37.86,37.86,15600.0,37.95,37.95,37.86,37.86,15600.0
2013-11-07 12:05:00,37.87,38.09,37.87,38.05,4900.0,37.87,38.09,37.87,38.05,4900.0
2013-11-07 12:10:00,38.0,38.09,38.0,38.02,900.0,38.0,38.09,38.0,38.02,900.0
2013-11-07 12:15:00,38.0,38.0,37.9,37.99,500.0,38.0,38.0,37.9,37.99,500.0
2013-11-07 12:20:00,37.99,38.0,37.88,37.88,900.0,37.99,38.0,37.88,37.88,900.0
2013-11-07 12:25:00,37.95,37.95,37.95,37.95,100.0,37.95,37.95,37.95,37.95,100.0
2013-11-07 12:30:00,37.96,38.05,37.96,38.0,6700.0,37.96,38.05,37.96,38.0,6700.0
2013-11-07 12:35:00,38.0,38.06,38.0,38.03,1800.0,38.0,38.06,38.0,38.03,1800.0
2013-11-07 12:40:00,38.0,38.0,38.0,38.0,100.0,38.0,38.0,38.0,38.0,100.0
2013-11-07 12:45:00,38.09,38.1,38.05,38.05,1000.0,38.09,38.1,38.05,38.05,1000.0
2013-11-07 12:50:00,38.06,38.06,38.05,38.05,200.0,38.06,38.06,38.05,38.05,200.0
2013-11-07 12:55:00,38.05,38.05,38.0,38.0,800.0,38.05,38.05,38.0,38.0,800.0
2013-11-07 13:00:00,38.0,38.01,38.0,38.0,600.0,38.0,38.01,38.0,38.0,600.0
2013-11-07 13:05:00,38.0,38.01,38.0,38.01,200.0,38.0,38.01,38.0,38.01,200.0
2013-11-07 13:10:00,38.0,38.04,37.95,38.01,2000.0,38.0,38.04,37.95,38.01,2000.0
2013-11-07 13:15:00,38.04,38.04,38.0,38.03,700.0,38.04,38.04,38.0,38.03,700.0
2013-11-07 13:20:00,38.04,38.05,38.04,38.05,500.0,38.04,38.05,38.04,38.05,500.0
2013-11-07 13:25:00,38.06,38.07,38.0,38.0,2900.0,38.06,38.07,38.0,38.0,2900.0
2013-11-07 13:30:00,38.0,38.02,37.76,37.93,4400.0,38.0,38.02,37.76,37.93,4400.0
2013-11-07 13:35:00,38.0,38.01,38.0,38.01,2500.0,38.0,38.01,38.0,38.01,2500.0
2013-11-07 13:40:00,38.01,38.01,38.01,38.01,0.0,38.01,38.01,38.01,38.01,0.0
2013-11-07 13:45:00,38.1,38.1,38.08,38.08,600.0,38.1,38.1,38.08,38.08,600.0
2013-11-07 13:50:00,38.08,38.09,38.02,38.02,1500.0,38.08,38.09,38.02,38.02,1500.0
2013-11-07 13:55:00,38.05,38.05,38.05,38.05,300.0,38.05,38.05,38.05,38.05,300.0
2013-11-07 14:00:00,38.06,38.07,37.97,37.97,5000.0,38.06,38.07,37.97,37.97,5000.0
2013-11-07 14:05:00,38.02,38.04,38.02,38.04,500.0,38.02,38.04,38.02,38.04,500.0
2013-11-07 14:10:00,38.03,38.04,38.0,38.0,600.0,38.03,38.04,38.0,38.0,600.0
2013-11-07 14:15:00,38.05,38.07,37.89,38.07,1000.0,38.05,38.07,37.89,38.07,1000.0
2013-11-07 14:20:00,37.85,38.0,37.85,38.0,1800.0,37.85,38.0,37.85,38.0,1800.0
2013-11-07 14:25:00,38.05,38.05,38.01,38.01,1100.0,38.05,38.05,38.01,38.01,1100.0
2013-11-07 14:30:00,38.04,38.04,37.93,37.93,1300.0,38.04,38.04,37.93,37.93,1300.0
2013-11-07 14:35:00,38.02,38.02,37.97,37.97,3100.0,38.02,38.02,37.97,37.97,3100.0
2013-11-07 14:40:00,37.99,37.99,37.91,37.99,800.0,37.99,37.99,37.91,37.99,800.0
2013-11-07 14:45:00,37.99,37.99,37.99,37.99,0.0,37.99,37.99,37.99,37.99,0.0
2013-11-07 14:50:00,37.95,38.05,37.95,38.0,2700.0,37.95,38.05,37.95,38.0,2700.0
2013-11-07 14:55:00,38.06,38.1,38.06,38.06,900.0,38.06,38.1,38.06,38.06,900.0
2013-11-07 15:00:00,38.08,38.08,38.08,38.08,100.0,38.08,38.08,38.08,38.08,100.0
2013-11-07 15:05:00,38.17,38.17,38.11,38.11,1200.0,38.17,38.17,38.11,38.11,1200.0
2013-11-07 15:10:00,37.95,38.03,37.95,38.03,500.0,37.95,38.03,37.95,38.03,500.0
2013-11-07 15:15:00,38.02,38.09,37.99,38.05,2100.0,38.02,38.09,37.99,38.05,2100.0
2013-11-07 15:20:00,38.01,38.01,37.93,38.0,1200.0,38.01,38.01,37.93,38.0,1200.0
2013-11-07 15:25:00,38.0,38.0,38.0,38.0,700.0,38.0,38.0,38.0,38.0,700.0
2013-11-07 15:30:00,38.0,38.1,38.0,38.1,3000.0,38.0,38.1,38.0,38.1,3000.0
2013-11-07 15:35:00,38.04,38.04,38.0,38.01,1100.0,38.04,38.04,38.0,38.01,1100.0
2013-11-07 15:40:00,38.01,38.01,37.92,37.92,8000.0,38.01,38.01,37.92,37.92,8000.0
2013-11-07 15:45:00,37.95,38.04,37.91,38.04,2400.0,37.95,38.04,37.91,38.04,2400.0
2013-11-07 15:50:00,38.04,38.07,37.99,38.07,5900.0,38.04,38.07,37.99,38.07,5900.0
2013-11-07 15:55:00,38.09,38.11,38.02,38.11,5600.0,38.09,38.11,38.02,38.11,5600.0
2013-11-08 09:30:00,38.15,38.55,38.15,38.55,4500.0,38.15,38.55,38.15,38.55,4500.0
2013-11-08 09:35:00,38.18,38.75,38.18,38.7,9200.0,38.18,38.75,38.18,38.7,9200.0
2013-11-08 09:40:00,38.7,38.7,38.39,38.53,8000.0,38.7,38.7,38.39,38.53,8000.0
2013-11-08 09:45:00,38.5,38.98,38.49,38.98,7900.0,38.5,38.98,38.49,38.98,7900.0
2013-11-08 09:50:00,39.2,39.61,39.07,39.59,16600.0,39.2,39.61,39.07,39.59,16600.0
2013-11-08 09:55:00,39.61,39.61,39.23,39.25,2400.0,39.61,39.61,39.23,39.25,2400.0
2013-11-08 10:00:00,39.24,39.24,39.06,39.15,7500.0,39.24,39.24,39.06,39.15,7500.0
2013-11-08 10:05:00,39.11,39.49,39.1,39.15,13900.0,39.11,39.49,39.1,39.15,13900.0
2013-11-08 10:10:00,39.14,39.45,39.11,39.11,6400.0,39.14,39.45,39.11,39.11,6400.0
2013-11-08 10:15:00,39.22,39.22,38.96,38.96,4700.0,39.22,39.22,38.96,38.96,4700.0
2013-11-08 10:20:00,38.88,39.0,38.74,38.9,5700.0,38.88,39.0,38.74,38.9,5700.0
2013-11-08 10:25:00,38.8,38.83,38.8,38.8,1000.0,38.8,38.83,38.8,38.8,1000.0
2013-11-08 10:30:00,38.84,39.05,38.84,39.0,2200.0,38.84,39.05,38.84,39.0,2200.0
2013-11-08 10:35:00,39.0,39.0,39.0,39.0,300.0,39.0,39.0,39.0,39.0,300.0
2013-11-08 10:40:00,39.0,39.05,38.95,38.96,2600.0,39.0,39.05,38.95,38.96,2600.0
2013-11-08 10:45:00,38.97,39.0,38.92,39.0,2000.0,38.97,39.0,38.92,39.0,2000.0
2013-11-08 10:50:00,39.0,39.0,38.99,38.99,400.0,39.0,39.0,38.99,38.99,400.0
2013-11-08 10:55:00,38.98,39.0,38.98,38.98,1200.0,38.98,39.0,38.98,38.98,1200.0
2013-11-08 11:00:00,38.98,38.98,38.88,38.93,2200.0,38.98,38.98,38.88,38.93,2200.0
2013-11-08 11:05:00,38.99,39.0,38.9,38.95,2000.0,38.99,39.0,38.9,38.95,2000.0
2013-11-08 11:10:00,38.95,39.01,38.95,39.01,1700.0,38.95,39.01,38.95,39.01,1700.0
2013-11-08 11:15:00,39.02,39.08,38.92,39.04,2900.0,39.02,39.08,38.92,39.04,2900.0
2013-11-08 11:20:00,39.0,39.04,38.87,38.98,5100.0,39.0,39.04,38.87,38.98,5100.0
2013-11-08 11:25:00,38.98,39.0,38.84,38.99,1500.0,38.98,39.0,38.84,38.99,1500.0
2013-11-08 11:30:00,38.92,38.96,38.92,38.96,600.0,38.92,38.96,38.92,38.96,600.0
2013-11-08 11:35:00,39.0,39.01,38.82,39.01,4100.0,39.0,39.01,38.82,39.01,4100.0
2013-11-08 11:40:00,38.94,39.03,38.94,38.95,2700.0,38.94,39.03,38.94,38.95,2700.0
2013-11-08 11:45:00,39.01,39.05,38.92,38.97,5000.0,39.01,39.05,38.92,38.97,5000.0
2013-11-08 11:50:00,38.89,39.07,38.89,39.02,1800.0,38.89,39.07,38.89,39.02,1800.0
2013-11-08 11:55:00,39.0,39.11,38.96,39.11,7000.0,39.0,39.11,38.96,39.11,7000.0
2013-11-08 12:00:00,39.02,39.2,39.0,39.2,5200.0,39.02,39.2,39.0,39.2,5200.0
2013-11-08 12:05:00,39.19,39.26,39.13,39.26,2900.0,39.19,39.26,39.13,39.26,2900.0
2013-11-08 12:10:00,39.28,39.46,39.27,39.42,13900.0,39.28,39.46,39.27,39.42,13900.0
2013-11-08 12:15:00,39.51,39.51,39.43,39.44,1500.0,39.51,39.51,39.43,39.44,1500.0
2013-11-08 12:20:00,39.45,39.56,39.45,39.5,3100.0,39.45,39.56,39.45,39.5,3100.0
2013-11-08 12:25:00,39.5,39.5,39.34,39.45,5600.0,39.5,39.5,39.34,39.45,5600.0
2013-11-08 12:30:00,39.5,39.54,39.4,39.54,3400.0,39.5,39.54,39.4,39.54,3400.0
2013-11-08 12:35:00,39.54,39.55,39.46,39.53,4700.0,39.54,39.55,39.46,39.53,4700.0
2013-11-08 12:40:00,39.47,39.75,39.47,39.73,8600.0,39.47,39.75,39.47,39.73,8600.0
2013-11-08 12:45:00,39.74,39.78,39.74,39.78,3700.0,39.74,39.78,39.74,39.78,3700.0
2013-11-08 12:50:00,39.65,40.23,39.65,40.07,20000.0,39.65,40.23,39.65,40.07,20000.0
2013-11-08 12:55:00,40.07,40.18,39.83,40.0,4900.0,40.07,40.18,39.83,40.0,4900.0
2013-11-08 13:00:00,39.97,40.0,39.82,39.98,3700.0,39.97,40.0,39.82,39.98,3700.0
2013-11-08 13:05:00,39.95,40.0,39.79,39.97,1400.0,39.95,40.0,39.79,39.97,1400.0
2013-11-08 13:10:00,39.99,39.99,39.77,39.99,2200.0,39.99,39.99,39.77,39.99,2200.0
2013-11-08 13:15:00,39.99,40.01,39.85,39.96,8600.0,39.99,40.01,39.85,39.96,8600.0
2013-11-08 13:20:00,39.9,40.0,39.85,39.85,5400.0,39.9,40.0,39.85,39.85,5400.0
2013-11-08 13:25:00,39.77,39.92,39.71,39.71,4100.0,39.77,39.92,39.71,39.71,4100.0
2013-11-08 13:30:00,39.71,39.81,39.36,39.37,6000.0,39.71,39.81,39.36,39.37,6000.0
2013-11-08 13:35:00,39.44,39.49,39.37,39.48,2800.0,39.44,39.49,39.37,39.48,2800.0
2013-11-08 13:40:00,39.49,39.75,39.49,39.65,27000.0,39.49,39.75,39.49,39.65,27000.0
2013-11-08 13:45:00,39.75,39.75,39.59,39.75,2700.0,39.75,39.75,39.59,39.75,2700.0
2013-11-08 13:50:00,39.75,39.75,39.66,39.66,3100.0,39.75,39.75,39.66,39.66,3100.0
2013-11-08 13:55:00,39.75,39.8,39.7,39.8,6700.0,39.75,39.8,39.7,39.8,6700.0
2013-11-08 14:00:00,39.8,39.94,39.78,39.88,15300.0,39.8,39.94,39.78,39.88,15300.0
2013-11-08 14:05:00,39.83,39.95,39.79,39.87,12900.0,39.83,39.95,39.79,39.87,12900.0
2013-11-08 14:10:00,39.93,39.95,39.85,39.95,3400.0,39.93,39.95,39.85,39.95,3400.0
2013-11-08 14:15:00,39.95,40.0,39.95,40.0,6500.0,39.95,40.0,39.95,40.0,6500.0
2013-11-08 14:20:00,39.91,40.5,39.91,40.35,29300.0,39.91,40.5,39.91,40.35,29300.0
2013-11-08 14:25:00,40.3,40.42,40.2,40.41,9400.0,40.3,40.42,40.2,40.41,9400.0
2013-11-08 14:30:00,40.38,40.59,40.38,40.45,5700.0,40.38,40.59,40.38,40.45,5700.0
2013-11-08 14:35:00,40.45,40.55,40.45,40.55,3100.0,40.45,40.55,40.45,40.55,3100.0
2013-11-08 14:40:00,40.52,40.6,40.5,40.56,6100.0,40.52,40.6,40.5,40.56,6100.0
2013-11-08 14:45:00,40.53,40.53,40.45,40.45,4500.0,40.53,40.53,40.45,40.45,4500.0
2013-11-08 14:50:00,40.46,40.48,40.4,40.41,4200.0,40.46,40.48,40.4,40.41,4200.0
2013-11-08 14:55:00,40.4,40.4,40.1,40.1,13600.0,40.4,40.4,40.1,40.1,13600.0
2013-11-08 15:00:00,40.1,40.11,39.82,39.86,11400.0,40.1,40.11,39.82,39.86,11400.0
2013-11-08 15:05:00,40.0,40.0,39.93,40.0,3400.0,40.0,40.0,39.93,40.0,3400.0
2013-11-08 15:10:00,40.0,40.2,39.98,40.2,13300.0,40.0,40.2,39.98,40.2,13300.0
2013-11-08 15:15:00,40.2,40.37,40.08,40.15,3100.0,40.2,40.37,40.08,40.15,3100.0
2013-11-08 15:20:00,40.15,40.27,40.08,40.27,1900.0,40.15,40.27,40.08,40.27,1900.0
2013-11-08 15:25:00,40.45,40.5,40.27,40.29,7900.0,40.45,40.5,40.27,40.29,7900.0
2013-11-08 15:30:00,40.26,40.27,40.2,40.2,5600.0,40.26,40.27,40.2,40.2,5600.0
2013-11-08 15:35:00,40.2,40.25,40.2,40.21,2800.0,40.2,40.25,40.2,40.21,2800.0
2013-11-08 15:40:00,40.24,40.25,40.21,40.22,4700.0,40.24,40.25,40.21,40.22,4700.0
2013-11-08 15:45:00,40.22,40.41,40.22,40.4,11300.0,40.22,40.41,40.22,40.4,11300.0
2013-11-08 15:50:00,40.42,40.58,40.37,40.53,14500.0,40.42,40.58,40.37,40.53,14500.0
2013-11-08 15:55:00,40.52,40.62,40.43,40.49,16600.0,40.52,40.62,40.43,40.49,16600.0
2013-11-11 09:30:00,40.23,40.59,38.85,38.85,30300.0,40.23,40.59,38.85,38.85,30300.0
2013-11-11 09:35:00,38.85,39.84,38.72,39.4,30000.0,38.85,39.84,38.72,39.4,30000.0
2013-11-11 09:40:00,39.36,39.4,38.19,38.45,16600.0,39.36,39.4,38.19,38.45,16600.0
2013-11-11 09:45:00,38.47,39.19,38.3,39.1,18200.0,38.47,39.19,38.3,39.1,18200.0
2013-11-11 09:50:00,39.1,39.37,38.7,39.12,8200.0,39.1,39.37,38.7,39.12,8200.0
2013-11-11 09:55:00,39.15,39.29,38.79,38.84,3300.0,39.15,39.29,38.79,38.84,3300.0
2013-11-11 10:00:00,38.77,38.77,38.42,38.42,6300.0,38.77,38.77,38.42,38.42,6300.0
2013-11-11 10:05:00,38.43,39.28,38.43,39.2,9200.0,38.43,39.28,38.43,39.2,9200.0
2013-11-11 10:10:00,39.27,39.27,38.78,38.87,11500.0,39.27,39.27,38.78,38.87,11500.0
2013-11-11 10:15:00,38.87,38.9,38.79,38.84,4900.0,38.87,38.9,38.79,38.84,4900.0
2013-11-11 10:20:00,38.91,38.91,38.6,38.68,4000.0,38.91,38.91,38.6,38.68,4000.0
2013-11-11 10:25:00,38.75,38.75,38.38,38.5,13400.0,38.75,38.75,38.38,38.5,13400.0
2013-11-11 10:30:00,38.5,38.61,38.5,38.55,1600.0,38.5,38.61,38.5,38.55,1600.0
2013-11-11 10:35:00,38.53,38.62,38.39,38.39,6600.0,38.53,38.62,38.39,38.39,6600.0
2013-11-11 10:40:00,38.39,38.44,37.88,37.93,23200.0,38.39,38.44,37.88,37.93,23200.0
2013-11-11 10:45:00,37.88,38.25,37.7,38.11,30400.0,37.88,38.25,37.7,38.11,30400.0
2013-11-11 10:50:00,38.25,38.25,37.91,38.04,10400.0,38.25,38.25,37.91,38.04,10400.0
2013-11-11 10:55:00,38.0,38.2,38.0,38.2,2500.0,38.0,38.2,38.0,38.2,2500.0
2013-11-11 11:00:00,38.1,38.18,38.0,38.04,4700.0,38.1,38.18,38.0,38.04,4700.0
2013-11-11 11:05:00,38.16,38.18,38.0,38.0,2900.0,38.16,38.18,38.0,38.0,2900.0
2013-11-11 11:10:00,38.0,38.0,37.9,37.9,8700.0,38.0,38.0,37.9,37.9,8700.0
2013-11-11 11:15:00,37.88,37.96,37.83,37.89,3800.0,37.88,37.96,37.83,37.89,3800.0
2013-11-11 11:20:00,37.86,38.01,37.76,38.01,5700.0,37.86,38.01,37.76,38.01,5700.0
2013-11-11 11:25:00,37.91,38.02,37.87,37.9,4600.0,37.91,38.02,37.87,37.9,4600.0
2013-11-11 11:30:00,37.9,37.9,37.75,37.77,4100.0,37.9,37.9,37.75,37.77,4100.0
2013-11-11 11:35:00,37.8,37.98,37.8,37.94,4400.0,37.8,37.98,37.8,37.94,4400.0
2013-11-11 11:40:00,37.98,38.02,37.95,38.01,7300.0,37.98,38.02,37.95,38.01,7300.0
2013-11-11 11:45:00,37.98,37.99,37.94,37.99,4000.0,37.98,37.99,37.94,37.99,4000.0
2013-11-11 11:50:00,37.99,38.0,37.95,37.96,700.0,37.99,38.0,37.95,37.96,700.0
2013-11-11 11:55:00,37.96,37.98,37.91,37.93,6300.0,37.96,37.98,37.91,37.93,6300.0
2013-11-11 12:00:00,37.94,37.99,37.93,37.94,7300.0,37.94,37.99,37.93,37.94,7300.0
2013-11-11 12:05:00,37.94,37.99,37.92,37.92,5300.0,37.94,37.99,37.92,37.92,5300.0
2013-11-11 12:10:00,37.92,38.0,37.92,38.0,1300.0,37.92,38.0,37.92,38.0,1300.0
2013-11-11 12:15:00,37.97,38.11,37.93,38.09,7000.0,37.97,38.11,37.93,38.09,7000.0
2013-11-11 12:20:00,38.04,38.25,38.04,38.1,20000.0,38.04,38.25,38.04,38.1,20000.0
2013-11-11 12:25:00,38.17,38.18,38.02,38.03,7400.0,38.17,38.18,38.02,38.03,7400.0
2013-11-11 12:30:00,38.1,38.1,37.92,37.98,6100.0,38.1,38.1,37.92,37.98,6100.0
2013-11-11 12:35:00,37.94,38.0,37.82,37.87,26000.0,37.94,38.0,37.82,37.87,26000.0
2013-11-11 12:40:00,37.94,37.94,37.78,37.8,9400.0,37.94,37.94,37.78,37.8,9400.0
2013-11-11 12:45:00,37.8,37.92,37.8,37.92,5200.0,37.8,37.92,37.8,37.92,5200.0
2013-11-11 12:50:00,37.89,37.93,37.84,37.88,7600.0,37.89,37.93,37.84,37.88,7600.0
2013-11-11 12:55:00,37.88,37.91,37.82,37.83,7700.0,37.88,37.91,37.82,37.83,7700.0
2013-11-11 13:00:00,37.81,37.91,37.81,37.91,1400.0,37.81,37.91,37.81,37.91,1400.0
2013-11-11 13:05:00,37.91,38.0,37.91,38.0,4800.0,37.91,38.0,37.91,38.0,4800.0
2013-11-11 13:10:00,38.0,38.05,37.95,38.05,6200.0,38.0,38.05,37.95,38.05,6200.0
2013-11-11 13:15:00,37.97,38.07,37.95,37.95,9200.0,37.97,38.07,37.95,37.95,9200.0
2013-11-11 13:20:00,38.0,38.03,37.95,37.95,2500.0,38.0,38.03,37.95,37.95,2500.0
2013-11-11 13:25:00,37.96,37.96,37.8,37.8,1200.0,37.96,37.96,37.8,37.8,1200.0
2013-11-11 13:30:00,37.8,37.95,37.8,37.95,2200.0,37.8,37.95,37.8,37.95,2200.0
2013-11-11 13:35:00,37.85,38.0,37.83,37.98,5000.0,37.85,38.0,37.83,37.98,5000.0
2013-11-11 13:40:00,37.99,38.02,37.86,37.88,8900.0,37.99,38.02,37.86,37.88,8900.0
2013-11-11 13:45:00,37.92,37.96,37.83,37.83,3800.0,37.92,37.96,37.83,37.83,3800.0
2013-11-11 13:50:00,37.84,37.87,37.8,37.84,1900.0,37.84,37.87,37.8,37.84,1900.0
2013-11-11 13:55:00,37.8,37.87,37.8,37.81,3900.0,37.8,37.87,37.8,37.81,3900.0
2013-11-11 14:00:00,37.81,37.84,37.75,37.77,7900.0,37.81,37.84,37.75,37.77,7900.0
2013-11-11 14:05:00,37.79,37.96,37.77,37.96,3700.0,37.79,37.96,37.77,37.96,3700.0
2013-11-11 14:10:00,37.87,37.92,37.87,37.9,3600.0,37.87,37.92,37.87,37.9,3600.0
2013-11-11 14:15:00,37.87,37.91,37.87,37.87,3300.0,37.87,37.91,37.87,37.87,3300.0
2013-11-11 14:20:00,37.87,37.9,37.85,37.85,4700.0,37.87,37.9,37.85,37.85,4700.0
2013-11-11 14:25:00,37.87,37.9,37.86,37.87,3900.0,37.87,37.9,37.86,37.87,3900.0
2013-11-11 14:30:00,37.86,37.87,37.81,37.81,4000.0,37.86,37.87,37.81,37.81,4000.0
2013-11-11 14:35:00,37.82,37.92,37.81,37.92,4200.0,37.82,37.92,37.81,37.92,4200.0
2013-11-11 14:40:00,37.87,37.92,37.82,37.86,3100.0,37.87,37.92,37.82,37.86,3100.0
2013-11-11 14:45:00,37.89,37.89,37.83,37.87,3100.0,37.89,37.89,37.83,37.87,3100.0
2013-11-11 14:50:00,37.87,37.87,37.85,37.87,1900.0,37.87,37.87,37.85,37.87,1900.0
2013-11-11 14:55:00,37.86,38.0,37.83,38.0,5600.0,37.86,38.0,37.83,38.0,5600.0
2013-11-11 15:00:00,38.0,38.3,38.0,38.25,6500.0,38.0,38.3,38.0,38.25,6500.0
2013-11-11 15:05:00,38.27,38.3,38.21,38.3,7100.0,38.27,38.3,38.21,38.3,7100.0
2013-11-11 15:10:00,38.25,38.46,38.24,38.46,6700.0,38.25,38.46,38.24,38.46,6700.0
2013-11-11 15:15:00,38.48,38.58,38.42,38.58,11600.0,38.48,38.58,38.42,38.58,11600.0
2013-11-11 15:20:00,38.57,38.57,38.24,38.32,10700.0,38.57,38.57,38.24,38.32,10700.0
2013-11-11 15:25:00,38.22,38.29,37.99,38.09,7100.0,38.22,38.29,37.99,38.09,7100.0
2013-11-11 15:30:00,38.1,38.1,37.9,38.0,7300.0,38.1,38.1,37.9,38.0,7300.0
2013-11-11 15:35:00,37.96,37.99,37.9,37.97,3000.0,37.96,37.99,37.9,37.97,3000.0
2013-11-11 15:40:00,37.9,38.19,37.9,38.19,15800.0,37.9,38.19,37.9,38.19,15800.0
2013-11-11 15:45:00,38.19,38.19,37.89,37.95,20500.0,38.19,38.19,37.89,37.95,20500.0
2013-11-11 15:50:00,37.92,37.92,37.72,37.72,31900.0,37.92,37.92,37.72,37.72,31900.0
2013-11-11 15:55:00,37.71,37.76,37.09,37.2,75700.0,37.71,37.76,37.09,37.2,75700.0
2013-11-12 09:30:00,37.64,37.64,37.1,37.22,7400.0,37.64,37.64,37.1,37.22,7400.0
2013-11-12 09:35:00,37.45,37.5,37.27,37.27,5200.0,37.45,37.5,37.27,37.27,5200.0
2013-11-12 09:40:00,37.22,37.4,37.2,37.2,4900.0,37.22,37.4,37.2,37.2,4900.0
2013-11-12 09:45:00,37.11,37.31,37.1,37.1,4200.0,37.11,37.31,37.1,37.1,4200.0
2013-11-12 09:50:00,37.03,37.25,37.03,37.18,3300.0,37.03,37.25,37.03,37.18,3300.0
2013-11-12 09:55:00,37.24,37.25,37.14,37.14,2500.0,37.24,37.25,37.14,37.14,2500.0
2013-11-12 10:00:00,37.15,37.47,37.15,37.36,12300.0,37.15,37.47,37.15,37.36,12300.0
2013-11-12 10:05:00,37.37,37.37,36.93,36.95,15700.0,37.37,37.37,36.93,36.95,15700.0
2013-11-12 10:10:00,36.94,36.98,36.63,36.86,14900.0,36.94,36.98,36.63,36.86,14900.0
2013-11-12 10:15:00,36.83,37.06,36.83,37.06,1400.0,36.83,37.06,36.83,37.06,1400.0
2013-11-12 10:20:00,37.04,37.08,36.98,37.07,2100.0,37.04,37.08,36.98,37.07,2100.0
2013-11-12 10:25:00,36.99,37.11,36.9,36.95,3200.0,36.99,37.11,36.9,36.95,3200.0
2013-11-12 10:30:00,36.94,37.08,36.93,37.06,8000.0,36.94,37.08,36.93,37.06,8000.0
2013-11-12 10:35:00,37.05,37.05,36.75,36.78,10600.0,37.05,37.05,36.75,36.78,10600.0
2013-11-12 10:40:00,36.75,36.75,36.6,36.7,6400.0,36.75,36.75,36.6,36.7,6400.0
2013-11-12 10:45:00,36.68,36.77,36.66,36.75,5300.0,36.68,36.77,36.66,36.75,5300.0
2013-11-12 10:50:00,36.68,36.85,36.68,36.75,6100.0,36.68,36.85,36.68,36.75,6100.0
2013-11-12 10:55:00,36.76,36.9,36.69,36.8,5300.0,36.76,36.9,36.69,36.8,5300.0
2013-11-12 11:00:00,36.84,36.91,36.8,36.91,1200.0,36.84,36.91,36.8,36.91,1200.0
2013-11-12 11:05:00,36.82,36.86,36.7,36.71,6200.0,36.82,36.86,36.7,36.71,6200.0
2013-11-12 11:10:00,36.75,36.77,36.73,36.77,1000.0,36.75,36.77,36.73,36.77,1000.0
2013-11-12 11:15:00,36.75,36.75,36.73,36.75,2600.0,36.75,36.75,36.73,36.75,2600.0
2013-11-12 11:20:00,36.75,36.8,36.74,36.8,800.0,36.75,36.8,36.74,36.8,800.0
2013-11-12 11:25:00,36.74,36.88,36.74,36.88,800.0,36.74,36.88,36.74,36.88,800.0
2013-11-12 11:30:00,36.88,36.88,36.75,36.76,900.0,36.88,36.88,36.75,36.76,900.0
2013-11-12 11:35:00,36.76,36.76,36.75,36.76,1100.0,36.76,36.76,36.75,36.76,1100.0
2013-11-12 11:40:00,36.86,36.88,36.69,36.69,3700.0,36.86,36.88,36.69,36.69,3700.0
2013-11-12 11:45:00,36.6,36.7,36.6,36.7,4800.0,36.6,36.7,36.6,36.7,4800.0
2013-11-12 11:50:00,36.7,36.74,36.65,36.65,300.0,36.7,36.74,36.65,36.65,300.0
2013-11-12 11:55:00,36.7,36.7,36.66,36.67,400.0,36.7,36.7,36.66,36.67,400.0
2013-11-12 12:00:00,36.7,36.77,36.66,36.75,9400.0,36.7,36.77,36.66,36.75,9400.0
2013-11-12 12:05:00,36.74,36.78,36.66,36.78,4000.0,36.74,36.78,36.66,36.78,4000.0
2013-11-12 12:10:00,36.74,36.74,36.66,36.66,1500.0,36.74,36.74,36.66,36.66,1500.0
2013-11-12 12:15:00,36.75,36.88,36.75,36.88,3800.0,36.75,36.88,36.75,36.88,3800.0
2013-11-12 12:20:00,36.76,36.78,36.71,36.71,2900.0,36.76,36.78,36.71,36.71,2900.0
2013-11-12 12:25:00,36.78,36.78,36.71,36.77,800.0,36.78,36.78,36.71,36.77,800.0
2013-11-12 12:30:00,36.78,36.78,36.72,36.74,5800.0,36.78,36.78,36.72,36.74,5800.0
2013-11-12 12:35:00,36.74,36.74,36.74,36.74,100.0,36.74,36.74,36.74,36.74,100.0
2013-11-12 12:40:00,36.78,36.88,36.78,36.88,2400.0,36.78,36.88,36.78,36.88,2400.0
2013-11-12 12:45:00,36.88,36.88,36.88,36.88,0.0,36.88,36.88,36.88,36.88,0.0
2013-11-12 12:50:00,36.88,36.92,36.8,36.88,2300.0,36.88,36.92,36.8,36.88,2300.0
2013-11-12 12:55:00,36.89,36.89,36.8,36.8,1600.0,36.89,36.89,36.8,36.8,1600.0
2013-11-12 13:00:00,36.8,36.8,36.8,36.8,0.0,36.8,36.8,36.8,36.8,0.0
2013-11-12 13:05:00,36.84,36.88,36.71,36.76,4400.0,36.84,36.88,36.71,36.76,4400.0
2013-11-12 13:10:00,36.76,36.76,36.75,36.75,900.0,36.76,36.76,36.75,36.75,900.0
2013-11-12 13:15:00,36.75,36.75,36.75,36.75,0.0,36.75,36.75,36.75,36.75,0.0
2013-11-12 13:20:00,36.76,36.84,36.76,36.78,2800.0,36.76,36.84,36.76,36.78,2800.0
2013-11-12 13:25:00,36.78,36.84,36.69,36.84,1400.0,36.78,36.84,36.69,36.84,1400.0
2013-11-12 13:30:00,36.78,36.78,36.78,36.78,3200.0,36.78,36.78,36.78,36.78,3200.0
2013-11-12 13:35:00,36.84,36.86,36.84,36.86,500.0,36.84,36.86,36.84,36.86,500.0
2013-11-12 13:40:00,36.86,36.86,36.86,36.86,100.0,36.86,36.86,36.86,36.86,100.0
2013-11-12 13:45:00,36.8,36.8,36.75,36.78,900.0,36.8,36.8,36.75,36.78,900.0
2013-11-12 13:50:00,36.75,36.76,36.64,36.72,2900.0,36.75,36.76,36.64,36.72,2900.0
2013-11-12 13:55:00,36.75,36.75,36.6,36.7,6700.0,36.75,36.75,36.6,36.7,6700.0
2013-11-12 14:00:00,36.75,36.79,36.7,36.7,900.0,36.75,36.79,36.7,36.7,900.0
2013-11-12 14:05:00,36.71,36.75,36.7,36.75,1000.0,36.71,36.75,36.7,36.75,1000.0
2013-11-12 14:10:00,36.68,36.75,36.6,36.64,3000.0,36.68,36.75,36.6,36.64,3000.0
2013-11-12 14:15:00,36.75,36.77,36.64,36.76,13000.0,36.75,36.77,36.64,36.76,13000.0
2013-11-12 14:20:00,36.76,36.78,36.72,36.77,1700.0,36.76,36.78,36.72,36.77,1700.0
2013-11-12 14:25:00,36.79,36.8,36.77,36.79,3700.0,36.79,36.8,36.77,36.79,3700.0
2013-11-12 14:30:00,36.79,36.79,36.78,36.78,800.0,36.79,36.79,36.78,36.78,800.0
2013-11-12 14:35:00,36.79,36.79,36.7,36.75,10100.0,36.79,36.79,36.7,36.75,10100.0
2013-11-12 14:40:00,36.76,36.77,36.71,36.71,2000.0,36.76,36.77,36.71,36.71,2000.0
2013-11-12 14:45:00,36.79,36.79,36.71,36.71,1200.0,36.79,36.79,36.71,36.71,1200.0
2013-11-12 14:50:00,36.76,36.8,36.75,36.77,1000.0,36.76,36.8,36.75,36.77,1000.0
2013-11-12 14:55:00,36.77,36.87,36.75,36.8,5400.0,36.77,36.87,36.75,36.8,5400.0
2013-11-12 15:00:00,36.9,36.92,36.83,36.91,1700.0,36.9,36.92,36.83,36.91,1700.0
2013-11-12 15:05:00,36.98,37.1,36.96,36.96,2500.0,36.98,37.1,36.96,36.96,2500.0
2013-11-12 15:10:00,37.05,37.05,37.05,37.05,200.0,37.05,37.05,37.05,37.05,200.0
2013-11-12 15:15:00,37.05,37.16,37.04,37.16,1800.0,37.05,37.16,37.04,37.16,1800.0
2013-11-12 15:20:00,37.13,37.13,37.13,37.13,100.0,37.13,37.13,37.13,37.13,100.0
2013-11-12 15:25:00,37.07,37.07,37.06,37.06,700.0,37.07,37.07,37.06,37.06,700.0
2013-11-12 15:30:00,37.01,37.04,36.96,36.97,2900.0,37.01,37.04,36.96,36.97,2900.0
2013-11-12 15:35:00,36.98,37.08,36.96,37.07,2100.0,36.98,37.08,36.96,37.07,2100.0
2013-11-12 15:40:00,37.08,37.1,37.03,37.1,1500.0,37.08,37.1,37.03,37.1,1500.0
2013-11-12 15:45:00,37.06,37.07,37.02,37.02,1500.0,37.06,37.07,37.02,37.02,1500.0
2013-11-12 15:50:00,37.05,37.08,37.0,37.08,7900.0,37.05,37.08,37.0,37.08,7900.0
2013-11-12 15:55:00,37.12,37.14,37.05,37.11,3300.0,37.12,37.14,37.05,37.11,3300.0
2013-11-13 09:30:00,37.0,37.75,36.75,37.75,14100.0,37.0,37.75,36.75,37.75,14100.0
2013-11-13 09:35:00,37.34,37.34,37.34,37.34,900.0,37.34,37.34,37.34,37.34,900.0
2013-11-13 09:40:00,37.37,37.74,37.35,37.4,3300.0,37.37,37.74,37.35,37.4,3300.0
2013-11-13 09:45:00,37.55,37.7,37.5,37.7,2600.0,37.55,37.7,37.5,37.7,2600.0
2013-11-13 09:50:00,37.71,38.5,37.71,38.41,6400.0,37.71,38.5,37.71,38.41,6400.0
2013-11-13 09:55:00,38.4,38.66,38.08,38.09,16300.0,38.4,38.66,38.08,38.09,16300.0
2013-11-13 10:00:00,38.35,38.35,38.35,38.35,300.0,38.35,38.35,38.35,38.35,300.0
2013-11-13 10:05:00,38.08,38.25,38.08,38.08,500.0,38.08,38.25,38.08,38.08,500.0
2013-11-13 10:10:00,38.08,38.08,38.08,38.08,0.0,38.08,38.08,38.08,38.08,0.0
2013-11-13 10:15:00,38.2,38.35,38.2,38.35,2100.0,38.2,38.35,38.2,38.35,2100.0
2013-11-13 10:20:00,38.23,38.35,38.22,38.35,2800.0,38.23,38.35,38.22,38.35,2800.0
2013-11-13 10:25:00,38.23,38.23,38.08,38.14,2100.0,38.23,38.23,38.08,38.14,2100.0
2013-11-13 10:30:00,38.15,38.24,38.04,38.04,800.0,38.15,38.24,38.04,38.04,800.0
2013-11-13 10:35:00,38.04,38.04,38.04,38.04,0.0,38.04,38.04,38.04,38.04,0.0
2013-11-13 10:40:00,38.18,38.18,38.18,38.18,300.0,38.18,38.18,38.18,38.18,300.0
2013-11-13 10:45:00,38.25,38.25,38.15,38.15,2000.0,38.25,38.25,38.15,38.15,2000.0
2013-11-13 10:50:00,38.22,38.22,38.15,38.18,300.0,38.22,38.22,38.15,38.18,300.0
2013-11-13 10:55:00,38.14,38.15,38.14,38.15,200.0,38.14,38.15,38.14,38.15,200.0
2013-11-13 11:00:00,38.14,38.24,38.14,38.24,1600.0,38.14,38.24,38.14,38.24,1600.0
2013-11-13 11:05:00,38.25,38.25,38.2,38.2,600.0,38.25,38.25,38.2,38.2,600.0
2013-11-13 11:10:00,38.2,38.2,38.14,38.14,1600.0,38.2,38.2,38.14,38.14,1600.0
2013-11-13 11:15:00,38.14,38.14,38.14,38.14,0.0,38.14,38.14,38.14,38.14,0.0
2013-11-13 11:20:00,38.16,38.16,38.14,38.14,1300.0,38.16,38.16,38.14,38.14,1300.0
2013-11-13 11:25:00,38.2,38.2,38.12,38.18,1300.0,38.2,38.2,38.12,38.18,1300.0
2013-11-13 11:30:00,38.19,38.2,38.18,38.18,1100.0,38.19,38.2,38.18,38.18,1100.0
2013-11-13 11:35:00,38.2,38.2,38.18,38.18,400.0,38.2,38.2,38.18,38.18,400.0
2013-11-13 11:40:00,38.21,38.25,38.2,38.25,1800.0,38.21,38.25,38.2,38.25,1800.0
2013-11-13 11:45:00,38.2,38.2,38.02,38.04,2500.0,38.2,38.2,38.02,38.04,2500.0
2013-11-13 11:50:00,38.01,38.04,37.92,37.92,2200.0,38.01,38.04,37.92,37.92,2200.0
2013-11-13 11:55:00,37.93,37.93,37.9,37.9,900.0,37.93,37.93,37.9,37.9,900.0
2013-11-13 12:00:00,38.01,38.01,38.01,38.01,200.0,38.01,38.01,38.01,38.01,200.0
2013-11-13 12:05:00,38.0,38.02,37.9,37.96,4700.0,38.0,38.02,37.9,37.96,4700.0
2013-11-13 12:10:00,37.96,38.02,37.96,38.02,700.0,37.96,38.02,37.96,38.02,700.0
2013-11-13 12:15:00,38.02,38.06,38.01,38.06,1300.0,38.02,38.06,38.01,38.06,1300.0
2013-11-13 12:20:00,38.04,38.21,38.04,38.21,1700.0,38.04,38.21,38.04,38.21,1700.0
2013-11-13 12:25:00,38.21,38.21,38.15,38.15,700.0,38.21,38.21,38.15,38.15,700.0
2013-11-13 12:30:00,38.15,38.18,38.15,38.15,1100.0,38.15,38.18,38.15,38.15,1100.0
2013-11-13 12:35:00,38.18,38.2,38.18,38.2,300.0,38.18,38.2,38.18,38.2,300.0
2013-11-13 12:40:00,38.2,38.2,38.15,38.15,1100.0,38.2,38.2,38.15,38.15,1100.0
2013-11-13 12:45:00,38.18,38.18,38.09,38.13,3700.0,38.18,38.18,38.09,38.13,3700.0
2013-11-13 12:50:00,38.06,38.06,38.06,38.06,100.0,38.06,38.06,38.06,38.06,100.0
2013-11-13 12:55:00,38.11,38.11,38.09,38.09,300.0,38.11,38.11,38.09,38.09,300.0
2013-11-13 13:00:00,38.09,38.09,38.09,38.09,0.0,38.09,38.09,38.09,38.09,0.0
2013-11-13 13:05:00,38.12,38.14,38.06,38.1,1300.0,38.12,38.14,38.06,38.1,1300.0
2013-11-13 13:10:00,38.08,38.08,38.08,38.08,100.0,38.08,38.08,38.08,38.08,100.0
2013-11-13 13:15:00,38.08,38.11,38.06,38.07,1100.0,38.08,38.11,38.06,38.07,1100.0
2013-11-13 13:20:00,38.06,38.06,38.0,38.0,1100.0,38.06,38.06,38.0,38.0,1100.0
2013-11-13 13:25:00,38.0,38.01,37.92,38.0,1500.0,38.0,38.01,37.92,38.0,1500.0
2013-11-13 13:30:00,37.97,37.97,37.9,37.9,500.0,37.97,37.97,37.9,37.9,500.0
2013-11-13 13:35:00,37.95,38.01,37.95,37.96,1600.0,37.95,38.01,37.95,37.96,1600.0
2013-11-13 13:40:00,38.0,38.0,37.95,37.95,400.0,38.0,38.0,37.95,37.95,400.0
2013-11-13 13:45:00,38.0,38.08,38.0,38.07,7100.0,38.0,38.08,38.0,38.07,7100.0
2013-11-13 13:50:00,38.08,38.15,38.08,38.15,600.0,38.08,38.15,38.08,38.15,600.0
2013-11-13 13:55:00,38.15,38.19,38.1,38.1,1400.0,38.15,38.19,38.1,38.1,1400.0
2013-11-13 14:00:00,38.2,38.25,38.2,38.25,600.0,38.2,38.25,38.2,38.25,600.0
2013-11-13 14:05:00,38.25,38.25,38.13,38.13,200.0,38.25,38.25,38.13,38.13,200.0
2013-11-13 14:10:00,38.23,38.23,38.23,38.23,100.0,38.23,38.23,38.23,38.23,100.0
2013-11-13 14:15:00,38.16,38.16,38.16,38.16,100.0,38.16,38.16,38.16,38.16,100.0
2013-11-13 14:20:00,38.24,38.26,38.24,38.26,800.0,38.24,38.26,38.24,38.26,800.0
2013-11-13 14:25:00,38.3,38.46,38.29,38.36,6100.0,38.3,38.46,38.29,38.36,6100.0
2013-11-13 14:30:00,38.36,38.36,38.36,38.36,0.0,38.36,38.36,38.36,38.36,0.0
2013-11-13 14:35:00,38.49,38.49,38.49,38.49,100.0,38.49,38.49,38.49,38.49,100.0
2013-11-13 14:40:00,38.38,38.5,38.38,38.49,2100.0,38.38,38.5,38.38,38.49,2100.0
2013-11-13 14:45:00,38.54,38.72,38.54,38.6,4600.0,38.54,38.72,38.54,38.6,4600.0
2013-11-13 14:50:00,38.6,38.73,38.6,38.72,1500.0,38.6,38.73,38.6,38.72,1500.0
2013-11-13 14:55:00,38.72,38.73,38.72,38.72,1000.0,38.72,38.73,38.72,38.72,1000.0
2013-11-13 15:00:00,38.72,38.72,38.57,38.57,3600.0,38.72,38.72,38.57,38.57,3600.0
2013-11-13 15:05:00,38.57,38.63,38.54,38.57,5000.0,38.57,38.63,38.54,38.57,5000.0
2013-11-13 15:10:00,38.55,38.6,38.48,38.54,5900.0,38.55,38.6,38.48,38.54,5900.0
2013-11-13 15:15:00,38.6,38.66,38.6,38.66,1900.0,38.6,38.66,38.6,38.66,1900.0
2013-11-13 15:20:00,38.66,38.72,38.66,38.67,2200.0,38.66,38.72,38.66,38.67,2200.0
2013-11-13 15:25:00,38.69,38.7,38.67,38.67,5700.0,38.69,38.7,38.67,38.67,5700.0
2013-11-13 15:30:00,38.7,38.7,38.67,38.67,1200.0,38.7,38.7,38.67,38.67,1200.0
2013-11-13 15:35:00,38.68,38.7,38.67,38.67,2100.0,38.68,38.7,38.67,38.67,2100.0
2013-11-13 15:40:00,38.7,38.74,38.68,38.71,6500.0,38.7,38.74,38.68,38.71,6500.0
2013-11-13 15:45:00,38.65,38.71,38.63,38.66,9900.0,38.65,38.71,38.63,38.66,9900.0
2013-11-13 15:50:00,38.69,38.72,38.64,38.7,6500.0,38.69,38.72,38.64,38.7,6500.0
2013-11-13 15:55:00,38.7,38.77,38.69,38.76,8600.0,38.7,38.77,38.69,38.76,8600.0
2013-11-14 09:30:00,39.05,39.05,38.89,38.9,4400.0,39.05,39.05,38.89,38.9,4400.0
2013-11-14 09:35:00,38.99,39.0,38.5,38.71,3200.0,38.99,39.0,38.5,38.71,3200.0
2013-11-14 09:40:00,38.77,38.77,38.42,38.74,12100.0,38.77,38.77,38.42,38.74,12100.0
2013-11-14 09:45:00,38.87,38.99,38.59,38.67,3600.0,38.87,38.99,38.59,38.67,3600.0
2013-11-14 09:50:00,38.5,38.68,38.5,38.68,500.0,38.5,38.68,38.5,38.68,500.0
2013-11-14 09:55:00,38.78,38.84,38.58,38.74,2600.0,38.78,38.84,38.58,38.74,2600.0
2013-11-14 10:00:00,38.6,38.74,38.6,38.74,1100.0,38.6,38.74,38.6,38.74,1100.0
2013-11-14 10:05:00,38.7,38.73,38.61,38.64,500.0,38.7,38.73,38.61,38.64,500.0
2013-11-14 10:10:00,38.64,38.65,38.5,38.5,5200.0,38.64,38.65,38.5,38.5,5200.0
2013-11-14 10:15:00,38.58,38.59,38.57,38.57,300.0,38.58,38.59,38.57,38.57,300.0
2013-11-14 10:20:00,38.5,38.59,38.5,38.59,1300.0,38.5,38.59,38.5,38.59,1300.0
2013-11-14 10:25:00,38.72,38.72,38.72,38.72,100.0,38.72,38.72,38.72,38.72,100.0
2013-11-14 10:30:00,38.53,38.71,38.53,38.71,800.0,38.53,38.71,38.53,38.71,800.0
2013-11-14 10:35:00,38.71,38.71,38.6,38.68,600.0,38.71,38.71,38.6,38.68,600.0
2013-11-14 10:40:00,38.69,38.71,38.6,38.68,800.0,38.69,38.71,38.6,38.68,800.0
2013-11-14 10:45:00,38.68,38.68,38.68,38.68,0.0,38.68,38.68,38.68,38.68,0.0
2013-11-14 10:50:00,38.68,38.68,38.5,38.5,3100.0,38.68,38.68,38.5,38.5,3100.0
2013-11-14 10:55:00,38.51,38.52,38.5,38.5,1000.0,38.51,38.52,38.5,38.5,1000.0
2013-11-14 11:00:00,38.5,38.6,38.5,38.51,2200.0,38.5,38.6,38.5,38.51,2200.0
2013-11-14 11:05:00,38.53,38.53,38.53,38.53,100.0,38.53,38.53,38.53,38.53,100.0
2013-11-14 11:10:00,38.53,38.55,38.51,38.55,1300.0,38.53,38.55,38.51,38.55,1300.0
2013-11-14 11:15:00,38.54,38.55,38.5,38.5,1400.0,38.54,38.55,38.5,38.5,1400.0
2013-11-14 11:20:00,38.52,38.72,38.52,38.72,6500.0,38.52,38.72,38.52,38.72,6500.0
2013-11-14 11:25:00,38.61,38.61,38.56,38.56,600.0,38.61,38.61,38.56,38.56,600.0
2013-11-14 11:30:00,38.71,38.71,38.56,38.56,1000.0,38.71,38.71,38.56,38.56,1000.0
2013-11-14 11:35:00,38.56,38.56,38.56,38.56,0.0,38.56,38.56,38.56,38.56,0.0
2013-11-14 11:40:00,38.69,38.7,38.69,38.7,600.0,38.69,38.7,38.69,38.7,600.0
2013-11-14 11:45:00,38.7,38.7,38.7,38.7,0.0,38.7,38.7,38.7,38.7,0.0
2013-11-14 11:50:00,38.6,38.7,38.6,38.7,600.0,38.6,38.7,38.6,38.7,600.0
2013-11-14 11:55:00,38.66,38.66,38.66,38.66,100.0,38.66,38.66,38.66,38.66,100.0
2013-11-14 12:00:00,38.7,38.7,38.7,38.7,500.0,38.7,38.7,38.7,38.7,500.0
2013-11-14 12:05:00,38.65,38.69,38.6,38.6,1700.0,38.65,38.69,38.6,38.6,1700.0
2013-11-14 12:10:00,38.54,38.6,38.54,38.59,800.0,38.54,38.6,38.54,38.59,800.0
2013-11-14 12:15:00,38.59,38.59,38.59,38.59,0.0,38.59,38.59,38.59,38.59,0.0
2013-11-14 12:20:00,38.68,38.68,38.51,38.51,1500.0,38.68,38.68,38.51,38.51,1500.0
2013-11-14 12:25:00,38.55,38.55,38.55,38.55,200.0,38.55,38.55,38.55,38.55,200.0
2013-11-14 12:30:00,38.55,38.55,38.55,38.55,0.0,38.55,38.55,38.55,38.55,0.0
2013-11-14 12:35:00,38.67,38.67,38.67,38.67,100.0,38.67,38.67,38.67,38.67,100.0
2013-11-14 12:40:00,38.67,38.67,38.67,38.67,0.0,38.67,38.67,38.67,38.67,0.0
2013-11-14 12:45:00,38.62,38.66,38.54,38.55,400.0,38.62,38.66,38.54,38.55,400.0
2013-11-14 12:50:00,38.67,38.67,38.54,38.54,1000.0,38.67,38.67,38.54,38.54,1000.0
2013-11-14 12:55:00,38.53,38.62,38.4,38.4,3700.0,38.53,38.62,38.4,38.4,3700.0
2013-11-14 13:00:00,38.38,38.49,38.36,38.36,4500.0,38.38,38.49,38.36,38.36,4500.0
2013-11-14 13:05:00,38.4,38.49,38.4,38.49,400.0,38.4,38.49,38.4,38.49,400.0
2013-11-14 13:10:00,38.48,38.5,38.48,38.49,3800.0,38.48,38.5,38.48,38.49,3800.0
2013-11-14 13:15:00,38.49,38.49,38.49,38.49,0.0,38.49,38.49,38.49,38.49,0.0
2013-11-14 13:20:00,38.61,38.61,38.5,38.5,1700.0,38.61,38.61,38.5,38.5,1700.0
2013-11-14 13:25:00,38.55,38.61,38.46,38.55,5100.0,38.55,38.61,38.46,38.55,5100.0
2013-11-14 13:30:00,38.55,38.55,38.55,38.55,0.0,38.55,38.55,38.55,38.55,0.0
2013-11-14 13:35:00,38.6,38.65,38.57,38.57,300.0,38.6,38.65,38.57,38.57,300.0
2013-11-14 13:40:00,38.59,38.59,38.59,38.59,100.0,38.59,38.59,38.59,38.59,100.0
2013-11-14 13:45:00,38.55,38.57,38.55,38.57,1100.0,38.55,38.57,38.55,38.57,1100.0
2013-11-14 13:50:00,38.7,38.78,38.6,38.6,1800.0,38.7,38.78,38.6,38.6,1800.0
2013-11-14 13:55:00,38.63,38.63,38.63,38.63,700.0,38.63,38.63,38.63,38.63,700.0
2013-11-14 14:00:00,38.65,38.67,38.65,38.67,200.0,38.65,38.67,38.65,38.67,200.0
2013-11-14 14:05:00,38.67,38.67,38.67,38.67,400.0,38.67,38.67,38.67,38.67,400.0
2013-11-14 14:10:00,38.68,38.68,38.68,38.68,100.0,38.68,38.68,38.68,38.68,100.0
2013-11-14 14:15:00,38.68,38.71,38.68,38.69,1200.0,38.68,38.71,38.68,38.69,1200.0
2013-11-14 14:20:00,38.69,38.69,38.69,38.69,0.0,38.69,38.69,38.69,38.69,0.0
2013-11-14 14:25:00,38.69,38.69,38.69,38.69,0.0,38.69,38.69,38.69,38.69,0.0
2013-11-14 14:30:00,38.73,38.74,38.73,38.74,1100.0,38.73,38.74,38.73,38.74,1100.0
2013-11-14 14:35:00,38.74,38.81,38.72,38.81,1200.0,38.74,38.81,38.72,38.81,1200.0
2013-11-14 14:40:00,38.72,38.75,38.7,38.7,2100.0,38.72,38.75,38.7,38.7,2100.0
2013-11-14 14:45:00,38.81,38.81,38.75,38.75,600.0,38.81,38.81,38.75,38.75,600.0
2013-11-14 14:50:00,38.75,38.75,38.75,38.75,100.0,38.75,38.75,38.75,38.75,100.0
2013-11-14 14:55:00,38.82,38.83,38.75,38.83,300.0,38.82,38.83,38.75,38.83,300.0
2013-11-14 15:00:00,38.83,38.83,38.83,38.83,0.0,38.83,38.83,38.83,38.83,0.0
2013-11-14 15:05:00,38.84,38.84,38.78,38.84,700.0,38.84,38.84,38.78,38.84,700.0
2013-11-14 15:10:00,38.72,38.72,38.72,38.72,100.0,38.72,38.72,38.72,38.72,100.0
2013-11-14 15:15:00,38.8,38.8,38.71,38.71,2600.0,38.8,38.8,38.71,38.71,2600.0
2013-11-14 15:20:00,38.72,38.72,38.72,38.72,100.0,38.72,38.72,38.72,38.72,100.0
2013-11-14 15:25:00,38.72,38.8,38.72,38.8,1100.0,38.72,38.8,38.72,38.8,1100.0
2013-11-14 15:30:00,38.84,38.84,38.77,38.84,2700.0,38.84,38.84,38.77,38.84,2700.0
2013-11-14 15:35:00,38.85,38.85,38.85,38.85,100.0,38.85,38.85,38.85,38.85,100.0
2013-11-14 15:40:00,38.85,38.85,38.85,38.85,1200.0,38.85,38.85,38.85,38.85,1200.0
2013-11-14 15:45:00,38.85,38.85,38.75,38.75,200.0,38.85,38.85,38.75,38.75,200.0
2013-11-14 15:50:00,38.85,38.92,38.83,38.92,2900.0,38.85,38.92,38.83,38.92,2900.0
2013-11-14 15:55:00,38.92,38.92,38.76,38.85,2900.0,38.92,38.92,38.76,38.85,2900.0
2013-11-15 09:30:00,39.44,39.48,39.0,39.0,9400.0,39.44,39.48,39.0,39.0,9400.0
2013-11-15 09:35:00,39.1,39.1,38.64,38.76,800.0,39.1,39.1,38.64,38.76,800.0
2013-11-15 09:40:00,38.8,39.05,38.8,38.81,2200.0,38.8,39.05,38.8,38.81,2200.0
2013-11-15 09:45:00,38.88,38.9,38.88,38.9,500.0,38.88,38.9,38.88,38.9,500.0
2013-11-15 09:50:00,38.9,38.9,38.9,38.9,800.0,38.9,38.9,38.9,38.9,800.0
2013-11-15 09:55:00,38.9,39.48,38.9,39.3,7600.0,38.9,39.48,38.9,39.3,7600.0
2013-11-15 10:00:00,39.48,39.49,39.22,39.46,5300.0,39.48,39.49,39.22,39.46,5300.0
2013-11-15 10:05:00,39.45,39.74,39.4,39.74,9600.0,39.45,39.74,39.4,39.74,9600.0
2013-11-15 10:10:00,39.59,39.86,39.59,39.62,5800.0,39.59,39.86,39.59,39.62,5800.0
2013-11-15 10:15:00,39.81,39.84,39.57,39.67,2900.0,39.81,39.84,39.57,39.67,2900.0
2013-11-15 10:20:00,39.53,39.73,39.53,39.63,1400.0,39.53,39.73,39.53,39.63,1400.0
2013-11-15 10:25:00,39.58,39.72,39.58,39.71,2400.0,39.58,39.72,39.58,39.71,2400.0
2013-11-15 10:30:00,39.71,39.71,39.7,39.71,600.0,39.71,39.71,39.7,39.71,600.0
2013-11-15 10:35:00,39.71,39.71,39.59,39.7,1100.0,39.71,39.71,39.59,39.7,1100.0
2013-11-15 10:40:00,39.61,39.85,39.61,39.85,9900.0,39.61,39.85,39.61,39.85,9900.0
2013-11-15 10:45:00,39.85,40.25,39.75,40.25,17400.0,39.85,40.25,39.75,40.25,17400.0
2013-11-15 10:50:00,40.09,40.4,40.06,40.21,9400.0,40.09,40.4,40.06,40.21,9400.0
2013-11-15 10:55:00,40.3,40.51,40.3,40.3,7100.0,40.3,40.51,40.3,40.3,7100.0
2013-11-15 11:00:00,40.47,41.05,40.36,41.01,23900.0,40.47,41.05,40.36,41.01,23900.0
2013-11-15 11:05:00,40.95,41.0,40.66,40.75,6500.0,40.95,41.0,40.66,40.75,6500.0
2013-11-15 11:10:00,40.75,40.8,40.67,40.77,4600.0,40.75,40.8,40.67,40.77,4600.0
2013-11-15 11:15:00,40.85,41.0,40.84,41.0,3000.0,40.85,41.0,40.84,41.0,3000.0
2013-11-15 11:20:00,40.9,40.99,40.79,40.8,5200.0,40.9,40.99,40.79,40.8,5200.0
2013-11-15 11:25:00,40.75,40.79,40.58,40.69,8600.0,40.75,40.79,40.58,40.69,8600.0
2013-11-15 11:30:00,40.68,40.7,40.62,40.7,3600.0,40.68,40.7,40.62,40.7,3600.0
2013-11-15 11:35:00,40.7,40.75,40.39,40.39,12900.0,40.7,40.75,40.39,40.39,12900.0
2013-11-15 11:40:00,40.39,40.7,40.33,40.64,9600.0,40.39,40.7,40.33,40.64,9600.0
2013-11-15 11:45:00,40.65,40.7,40.61,40.7,1600.0,40.65,40.7,40.61,40.7,1600.0
2013-11-15 11:50:00,40.66,40.66,40.54,40.57,600.0,40.66,40.66,40.54,40.57,600.0
2013-11-15 11:55:00,40.6,40.6,40.6,40.6,100.0,40.6,40.6,40.6,40.6,100.0
2013-11-15 12:00:00,40.65,40.7,40.65,40.7,700.0,40.65,40.7,40.65,40.7,700.0
2013-11-15 12:05:00,40.65,40.7,40.65,40.65,1300.0,40.65,40.7,40.65,40.65,1300.0
2013-11-15 12:10:00,40.7,40.7,40.66,40.7,500.0,40.7,40.7,40.66,40.7,500.0
2013-11-15 12:15:00,40.66,40.7,40.6,40.6,2100.0,40.66,40.7,40.6,40.6,2100.0
2013-11-15 12:20:00,40.69,40.69,40.6,40.6,600.0,40.69,40.69,40.6,40.6,600.0
2013-11-15 12:25:00,40.6,40.6,40.6,40.6,300.0,40.6,40.6,40.6,40.6,300.0
2013-11-15 12:30:00,40.6,40.6,40.53,40.6,1400.0,40.6,40.6,40.53,40.6,1400.0
2013-11-15 12:35:00,40.57,40.6,40.57,40.6,1400.0,40.57,40.6,40.57,40.6,1400.0
2013-11-15 12:40:00,40.53,40.57,40.53,40.53,1400.0,40.53,40.57,40.53,40.53,1400.0
2013-11-15 12:45:00,40.6,40.6,40.53,40.53,1000.0,40.6,40.6,40.53,40.53,1000.0
2013-11-15 12:50:00,40.6,40.68,40.6,40.64,3500.0,40.6,40.68,40.6,40.64,3500.0
2013-11-15 12:55:00,40.64,40.64,40.6,40.63,4200.0,40.64,40.64,40.6,40.63,4200.0
2013-11-15 13:00:00,40.65,40.7,40.65,40.7,4900.0,40.65,40.7,40.65,40.7,4900.0
2013-11-15 13:05:00,40.7,40.7,40.53,40.53,6600.0,40.7,40.7,40.53,40.53,6600.0
2013-11-15 13:10:00,40.53,40.53,40.5,40.5,1300.0,40.53,40.53,40.5,40.5,1300.0
2013-11-15 13:15:00,40.5,40.51,40.27,40.3,5000.0,40.5,40.51,40.27,40.3,5000.0
2013-11-15 13:20:00,40.33,40.5,40.33,40.5,3900.0,40.33,40.5,40.33,40.5,3900.0
2013-11-15 13:25:00,40.5,40.59,40.46,40.59,1300.0,40.5,40.59,40.46,40.59,1300.0
2013-11-15 13:30:00,40.6,40.6,40.43,40.5,1500.0,40.6,40.6,40.43,40.5,1500.0
2013-11-15 13:35:00,40.4,40.48,40.4,40.48,700.0,40.4,40.48,40.4,40.48,700.0
2013-11-15 13:40:00,40.49,40.49,40.4,40.4,1100.0,40.49,40.49,40.4,40.4,1100.0
2013-11-15 13:45:00,40.4,40.49,40.3,40.3,2000.0,40.4,40.49,40.3,40.3,2000.0
2013-11-15 13:50:00,40.26,40.26,40.25,40.25,700.0,40.26,40.26,40.25,40.25,700.0
2013-11-15 13:55:00,40.39,40.4,40.27,40.27,3700.0,40.39,40.4,40.27,40.27,3700.0
2013-11-15 14:00:00,40.27,40.27,40.24,40.25,700.0,40.27,40.27,40.24,40.25,700.0
2013-11-15 14:05:00,40.28,40.3,40.2,40.2,2100.0,40.28,40.3,40.2,40.2,2100.0
2013-11-15 14:10:00,40.21,40.26,40.21,40.26,1700.0,40.21,40.26,40.21,40.26,1700.0
2013-11-15 14:15:00,40.21,40.21,40.0,40.05,6000.0,40.21,40.21,40.0,40.05,6000.0
2013-11-15 14:20:00,40.0,40.0,39.76,39.78,10300.0,40.0,40.0,39.76,39.78,10300.0
2013-11-15 14:25:00,39.9,40.0,39.9,40.0,1600.0,39.9,40.0,39.9,40.0,1600.0
2013-11-15 14:30:00,39.88,39.89,39.8,39.89,1900.0,39.88,39.89,39.8,39.89,1900.0
2013-11-15 14:35:00,39.89,39.89,39.77,39.77,200.0,39.89,39.89,39.77,39.77,200.0
2013-11-15 14:40:00,39.77,39.77,39.64,39.64,3200.0,39.77,39.77,39.64,39.64,3200.0
2013-11-15 14:45:00,39.63,39.71,39.49,39.61,2400.0,39.63,39.71,39.49,39.61,2400.0
2013-11-15 14:50:00,39.47,39.5,39.32,39.32,3200.0,39.47,39.5,39.32,39.32,3200.0
2013-11-15 14:55:00,39.25,39.25,39.2,39.2,1500.0,39.25,39.25,39.2,39.2,1500.0
2013-11-15 15:00:00,39.2,39.2,38.67,38.71,19500.0,39.2,39.2,38.67,38.71,19500.0
2013-11-15 15:05:00,38.73,39.38,38.48,39.22,19400.0,38.73,39.38,38.48,39.22,19400.0
2013-11-15 15:10:00,39.38,39.42,39.32,39.42,2900.0,39.38,39.42,39.32,39.42,2900.0
2013-11-15 15:15:00,39.44,39.76,39.38,39.6,4400.0,39.44,39.76,39.38,39.6,4400.0
2013-11-15 15:20:00,39.42,39.59,39.3,39.53,5700.0,39.42,39.59,39.3,39.53,5700.0
2013-11-15 15:25:00,39.35,39.38,39.3,39.38,1700.0,39.35,39.38,39.3,39.38,1700.0
2013-11-15 15:30:00,39.3,39.3,39.18,39.18,900.0,39.3,39.3,39.18,39.18,900.0
2013-11-15 15:35:00,39.18,39.18,38.75,38.76,12200.0,39.18,39.18,38.75,38.76,12200.0
2013-11-15 15:40:00,38.96,39.05,38.81,38.81,6900.0,38.96,39.05,38.81,38.81,6900.0
2013-11-15 15:45:00,38.83,39.08,38.81,38.84,3800.0,38.83,39.08,38.81,38.84,3800.0
2013-11-15 15:50:00,38.83,38.92,38.8,38.86,9300.0,38.83,38.92,38.8,38.86,9300.0
2013-11-15 15:55:00,38.88,38.88,38.52,38.59,5900.0,38.88,38.88,38.52,38.59,5900.0
2013-11-18 09:30:00,38.6,39.95,38.6,39.61,6100.0,38.6,39.95,38.6,39.61,6100.0
2013-11-18 09:35:00,39.94,40.79,39.6,39.99,23900.0,39.94,40.79,39.6,39.99,23900.0
2013-11-18 09:40:00,39.94,39.98,39.56,39.7,2900.0,39.94,39.98,39.56,39.7,2900.0
2013-11-18 09:45:00,39.47,39.69,39.41,39.5,1700.0,39.47,39.69,39.41,39.5,1700.0
2013-11-18 09:50:00,39.6,39.66,39.17,39.17,6500.0,39.6,39.66,39.17,39.17,6500.0
2013-11-18 09:55:00,39.19,39.36,38.64,38.64,4400.0,39.19,39.36,38.64,38.64,4400.0
2013-11-18 10:00:00,38.89,39.0,38.7,39.0,6900.0,38.89,39.0,38.7,39.0,6900.0
2013-11-18 10:05:00,38.85,39.46,38.85,39.28,6800.0,38.85,39.46,38.85,39.28,6800.0
2013-11-18 10:10:00,39.5,39.5,39.32,39.32,700.0,39.5,39.5,39.32,39.32,700.0
2013-11-18 10:15:00,39.5,39.5,39.49,39.5,300.0,39.5,39.5,39.49,39.5,300.0
2013-11-18 10:20:00,39.28,39.28,39.28,39.28,2100.0,39.28,39.28,39.28,39.28,2100.0
2013-11-18 10:25:00,39.28,39.28,39.28,39.28,0.0,39.28,39.28,39.28,39.28,0.0
2013-11-18 10:30:00,39.06,39.06,38.85,38.87,3900.0,39.06,39.06,38.85,38.87,3900.0
2013-11-18 10:35:00,38.75,38.8,38.75,38.8,200.0,38.75,38.8,38.75,38.8,200.0
2013-11-18 10:40:00,38.85,39.03,38.85,39.01,2700.0,38.85,39.03,38.85,39.01,2700.0
2013-11-18 10:45:00,38.95,38.95,38.26,38.44,11000.0,38.95,38.95,38.26,38.44,11000.0
2013-11-18 10:50:00,38.54,38.87,38.5,38.84,4400.0,38.54,38.87,38.5,38.84,4400.0
2013-11-18 10:55:00,38.9,39.08,38.75,38.75,1000.0,38.9,39.08,38.75,38.75,1000.0
2013-11-18 11:00:00,38.9,38.9,38.77,38.77,500.0,38.9,38.9,38.77,38.77,500.0
2013-11-18 11:05:00,38.71,38.75,38.7,38.7,1300.0,38.71,38.75,38.7,38.7,1300.0
2013-11-18 11:10:00,38.75,38.75,38.6,38.6,1400.0,38.75,38.75,38.6,38.6,1400.0
2013-11-18 11:15:00,38.6,38.65,38.6,38.65,500.0,38.6,38.65,38.6,38.65,500.0
2013-11-18 11:20:00,38.52,38.52,38.52,38.52,400.0,38.52,38.52,38.52,38.52,400.0
2013-11-18 11:25:00,38.62,38.76,38.59,38.6,1000.0,38.62,38.76,38.59,38.6,1000.0
2013-11-18 11:30:00,38.82,38.85,38.61,38.61,900.0,38.82,38.85,38.61,38.61,900.0
2013-11-18 11:35:00,38.61,38.61,38.61,38.61,0.0,38.61,38.61,38.61,38.61,0.0
2013-11-18 11:40:00,38.81,38.81,38.55,38.55,700.0,38.81,38.81,38.55,38.55,700.0
2013-11-18 11:45:00,38.55,38.68,38.52,38.68,1600.0,38.55,38.68,38.52,38.68,1600.0
2013-11-18 11:50:00,38.68,38.68,38.26,38.27,4200.0,38.68,38.68,38.26,38.27,4200.0
2013-11-18 11:55:00,38.42,38.49,38.27,38.27,1900.0,38.42,38.49,38.27,38.27,1900.0
2013-11-18 12:00:00,38.26,38.31,38.26,38.31,1400.0,38.26,38.31,38.26,38.31,1400.0
2013-11-18 12:05:00,38.43,38.43,38.25,38.25,4500.0,38.43,38.43,38.25,38.25,4500.0
2013-11-18 12:10:00,38.45,38.45,38.45,38.45,500.0,38.45,38.45,38.45,38.45,500.0
2013-11-18 12:15:00,38.35,38.35,38.35,38.35,100.0,38.35,38.35,38.35,38.35,100.0
2013-11-18 12:20:00,38.26,38.42,38.26,38.42,1100.0,38.26,38.42,38.26,38.42,1100.0
2013-11-18 12:25:00,38.35,38.35,38.26,38.29,500.0,38.35,38.35,38.26,38.29,500.0
2013-11-18 12:30:00,38.38,38.45,38.3,38.35,1500.0,38.38,38.45,38.3,38.35,1500.0
2013-11-18 12:35:00,38.35,38.42,38.27,38.42,500.0,38.35,38.42,38.27,38.42,500.0
2013-11-18 12:40:00,38.45,38.45,38.31,38.42,3600.0,38.45,38.45,38.31,38.42,3600.0
2013-11-18 12:45:00,38.35,38.49,38.29,38.4,2200.0,38.35,38.49,38.29,38.4,2200.0
2013-11-18 12:50:00,38.27,38.27,38.27,38.27,200.0,38.27,38.27,38.27,38.27,200.0
2013-11-18 12:55:00,38.3,38.45,38.3,38.45,600.0,38.3,38.45,38.3,38.45,600.0
2013-11-18 13:00:00,38.35,38.45,38.35,38.4,600.0,38.35,38.45,38.35,38.4,600.0
2013-11-18 13:05:00,38.45,38.45,38.3,38.3,900.0,38.45,38.45,38.3,38.3,900.0
2013-11-18 13:10:00,38.3,38.3,38.3,38.3,100.0,38.3,38.3,38.3,38.3,100.0
2013-11-18 13:15:00,38.39,38.48,38.34,38.34,1500.0,38.39,38.48,38.34,38.34,1500.0
2013-11-18 13:20:00,38.5,38.57,38.49,38.5,1300.0,38.5,38.57,38.49,38.5,1300.0
2013-11-18 13:25:00,38.46,38.64,38.46,38.5,3000.0,38.46,38.64,38.46,38.5,3000.0
2013-11-18 13:30:00,38.51,38.65,38.35,38.65,1100.0,38.51,38.65,38.35,38.65,1100.0
2013-11-18 13:35:00,38.71,38.75,38.71,38.71,4500.0,38.71,38.75,38.71,38.71,4500.0
2013-11-18 13:40:00,38.7,38.76,38.6,38.76,5100.0,38.7,38.76,38.6,38.76,5100.0
2013-11-18 13:45:00,38.71,38.94,38.71,38.94,900.0,38.71,38.94,38.71,38.94,900.0
2013-11-18 13:50:00,38.9,38.91,38.68,38.68,4800.0,38.9,38.91,38.68,38.68,4800.0
2013-11-18 13:55:00,38.68,38.88,38.63,38.88,5000.0,38.68,38.88,38.63,38.88,5000.0
2013-11-18 14:00:00,39.0,39.0,38.71,38.71,3800.0,39.0,39.0,38.71,38.71,3800.0
2013-11-18 14:05:00,38.7,38.7,38.65,38.65,600.0,38.7,38.7,38.65,38.65,600.0
2013-11-18 14:10:00,38.67,38.84,38.67,38.84,1500.0,38.67,38.84,38.67,38.84,1500.0
2013-11-18 14:15:00,38.84,38.85,38.74,38.74,700.0,38.84,38.85,38.74,38.74,700.0
2013-11-18 14:20:00,38.85,38.85,38.85,38.85,800.0,38.85,38.85,38.85,38.85,800.0
2013-11-18 14:25:00,38.75,38.77,38.65,38.74,2600.0,38.75,38.77,38.65,38.74,2600.0
2013-11-18 14:30:00,38.74,38.77,38.73,38.77,1200.0,38.74,38.77,38.73,38.77,1200.0
2013-11-18 14:35:00,38.76,38.83,38.76,38.83,1100.0,38.76,38.83,38.76,38.83,1100.0
2013-11-18 14:40:00,38.8,38.8,38.73,38.73,3500.0,38.8,38.8,38.73,38.73,3500.0
2013-11-18 14:45:00,38.81,38.84,38.81,38.84,500.0,38.81,38.84,38.81,38.84,500.0
2013-11-18 14:50:00,38.83,38.83,38.76,38.76,800.0,38.83,38.83,38.76,38.76,800.0
2013-11-18 14:55:00,38.76,38.77,38.71,38.71,1100.0,38.76,38.77,38.71,38.71,1100.0
2013-11-18 15:00:00,38.73,38.73,38.53,38.57,4700.0,38.73,38.73,38.53,38.57,4700.0
2013-11-18 15:05:00,38.57,38.62,38.55,38.59,9300.0,38.57,38.62,38.55,38.59,9300.0
2013-11-18 15:10:00,38.59,38.6,38.5,38.58,30800.0,38.59,38.6,38.5,38.58,30800.0
2013-11-18 15:15:00,38.58,38.58,38.56,38.56,4400.0,38.58,38.58,38.56,38.56,4400.0
2013-11-18 15:20:00,38.58,38.58,38.46,38.49,3200.0,38.58,38.58,38.46,38.49,3200.0
2013-11-18 15:25:00,38.5,38.5,38.31,38.42,18200.0,38.5,38.5,38.31,38.42,18200.0
2013-11-18 15:30:00,38.48,38.48,38.43,38.45,7700.0,38.48,38.48,38.43,38.45,7700.0
2013-11-18 15:35:00,38.45,38.45,38.44,38.45,9300.0,38.45,38.45,38.44,38.45,9300.0
2013-11-18 15:40:00,38.45,38.48,38.45,38.48,7700.0,38.45,38.48,38.45,38.48,7700.0
2013-11-18 15:45:00,38.48,38.65,38.48,38.56,9400.0,38.48,38.65,38.48,38.56,9400.0
2013-11-18 15:50:00,38.61,38.72,38.5,38.55,12800.0,38.61,38.72,38.5,38.55,12800.0
2013-11-18 15:55:00,38.56,38.57,38.5,38.54,8800.0,38.56,38.57,38.5,38.54,8800.0
2013-11-19 09:30:00,38.25,38.32,37.72,37.97,18200.0,38.25,38.32,37.72,37.97,18200.0
2013-11-19 09:35:00,38.17,38.17,37.8,37.97,3200.0,38.17,38.17,37.8,37.97,3200.0
2013-11-19 09:40:00,37.85,37.86,37.21,37.37,7600.0,37.85,37.86,37.21,37.37,7600.0
2013-11-19 09:45:00,37.38,38.06,37.21,37.56,3700.0,37.38,38.06,37.21,37.56,3700.0
2013-11-19 09:50:00,37.93,37.93,37.35,37.9,4300.0,37.93,37.93,37.35,37.9,4300.0
2013-11-19 09:55:00,37.85,37.85,37.48,37.73,2000.0,37.85,37.85,37.48,37.73,2000.0
2013-11-19 10:00:00,37.74,37.75,37.38,37.6,10400.0,37.74,37.75,37.38,37.6,10400.0
2013-11-19 10:05:00,37.49,37.73,37.43,37.73,3400.0,37.49,37.73,37.43,37.73,3400.0
2013-11-19 10:10:00,37.65,37.76,37.56,37.72,6700.0,37.65,37.76,37.56,37.72,6700.0
2013-11-19 10:15:00,37.72,37.72,37.52,37.52,1900.0,37.72,37.72,37.52,37.52,1900.0
2013-11-19 10:20:00,37.55,37.57,37.5,37.5,3800.0,37.55,37.57,37.5,37.5,3800.0
2013-11-19 10:25:00,37.55,37.6,37.51,37.51,900.0,37.55,37.6,37.51,37.51,900.0
2013-11-19 10:30:00,37.5,37.5,37.38,37.43,10700.0,37.5,37.5,37.38,37.43,10700.0
2013-11-19 10:35:00,37.45,37.45,37.35,37.42,2700.0,37.45,37.45,37.35,37.42,2700.0
2013-11-19 10:40:00,37.42,37.5,37.35,37.5,1300.0,37.42,37.5,37.35,37.5,1300.0
2013-11-19 10:45:00,37.58,37.6,37.4,37.6,3900.0,37.58,37.6,37.4,37.6,3900.0
2013-11-19 10:50:00,37.41,37.41,37.41,37.41,200.0,37.41,37.41,37.41,37.41,200.0
2013-11-19 10:55:00,37.59,37.6,37.45,37.45,1100.0,37.59,37.6,37.45,37.45,1100.0
2013-11-19 11:00:00,37.58,37.58,37.58,37.58,100.0,37.58,37.58,37.58,37.58,100.0
2013-11-19 11:05:00,37.51,37.68,37.51,37.68,2100.0,37.51,37.68,37.51,37.68,2100.0
2013-11-19 11:10:00,37.71,37.75,37.61,37.73,2700.0,37.71,37.75,37.61,37.73,2700.0
2013-11-19 11:15:00,37.55,37.57,37.51,37.52,800.0,37.55,37.57,37.51,37.52,800.0
2013-11-19 11:20:00,37.51,37.62,37.5,37.5,300.0,37.51,37.62,37.5,37.5,300.0
2013-11-19 11:25:00,37.64,37.64,37.5,37.51,1100.0,37.64,37.64,37.5,37.51,1100.0
2013-11-19 11:30:00,37.59,37.59,37.57,37.59,500.0,37.59,37.59,37.57,37.59,500.0
2013-11-19 11:35:00,37.53,37.59,37.46,37.59,3400.0,37.53,37.59,37.46,37.59,3400.0
2013-11-19 11:40:00,37.51,37.53,37.51,37.53,700.0,37.51,37.53,37.51,37.53,700.0
2013-11-19 11:45:00,37.51,37.52,37.36,37.42,9800.0,37.51,37.52,37.36,37.42,9800.0
2013-11-19 11:50:00,37.35,37.35,37.2,37.2,4100.0,37.35,37.35,37.2,37.2,4100.0
2013-11-19 11:55:00,37.22,37.22,37.11,37.11,4300.0,37.22,37.22,37.11,37.11,4300.0
2013-11-19 12:00:00,37.14,37.17,37.13,37.17,1300.0,37.14,37.17,37.13,37.17,1300.0
2013-11-19 12:05:00,37.14,37.34,37.14,37.34,4100.0,37.14,37.34,37.14,37.34,4100.0
2013-11-19 12:10:00,37.38,37.38,37.27,37.27,1100.0,37.38,37.38,37.27,37.27,1100.0
2013-11-19 12:15:00,37.27,37.27,37.22,37.22,600.0,37.27,37.27,37.22,37.22,600.0
2013-11-19 12:20:00,37.22,37.22,37.22,37.22,100.0,37.22,37.22,37.22,37.22,100.0
2013-11-19 12:25:00,37.22,37.23,37.22,37.22,1400.0,37.22,37.23,37.22,37.22,1400.0
2013-11-19 12:30:00,37.27,37.32,37.21,37.22,2200.0,37.27,37.32,37.21,37.22,2200.0
2013-11-19 12:35:00,37.24,37.25,37.22,37.22,400.0,37.24,37.25,37.22,37.22,400.0
2013-11-19 12:40:00,37.27,37.46,37.25,37.35,1700.0,37.27,37.46,37.25,37.35,1700.0
2013-11-19 12:45:00,37.28,37.3,37.28,37.28,1600.0,37.28,37.3,37.28,37.28,1600.0
2013-11-19 12:50:00,37.25,37.28,37.25,37.26,900.0,37.25,37.28,37.25,37.26,900.0
2013-11-19 12:55:00,37.26,37.26,37.25,37.25,1400.0,37.26,37.26,37.25,37.25,1400.0
2013-11-19 13:00:00,37.29,37.35,37.25,37.26,5800.0,37.29,37.35,37.25,37.26,5800.0
2013-11-19 13:05:00,37.22,37.27,37.22,37.24,2600.0,37.22,37.27,37.22,37.24,2600.0
2013-11-19 13:10:00,37.2,37.3,37.18,37.28,1500.0,37.2,37.3,37.18,37.28,1500.0
2013-11-19 13:15:00,37.25,37.26,37.15,37.23,7100.0,37.25,37.26,37.15,37.23,7100.0
2013-11-19 13:20:00,37.23,37.33,37.23,37.23,3400.0,37.23,37.33,37.23,37.23,3400.0
2013-11-19 13:25:00,37.22,37.22,37.1,37.11,5900.0,37.22,37.22,37.1,37.11,5900.0
2013-11-19 13:30:00,37.1,37.1,36.91,36.98,22300.0,37.1,37.1,36.91,36.98,22300.0
2013-11-19 13:35:00,36.92,37.08,36.92,37.08,2600.0,36.92,37.08,36.92,37.08,2600.0
2013-11-19 13:40:00,37.08,37.16,37.02,37.02,700.0,37.08,37.16,37.02,37.02,700.0
2013-11-19 13:45:00,37.05,37.05,37.0,37.02,700.0,37.05,37.05,37.0,37.02,700.0
2013-11-19 13:50:00,37.01,37.01,36.81,36.91,9200.0,37.01,37.01,36.81,36.91,9200.0
2013-11-19 13:55:00,36.95,37.01,36.92,36.99,4100.0,36.95,37.01,36.92,36.99,4100.0
2013-11-19 14:00:00,36.94,36.96,36.91,36.93,2000.0,36.94,36.96,36.91,36.93,2000.0
2013-11-19 14:05:00,36.94,36.94,36.88,36.88,2600.0,36.94,36.94,36.88,36.88,2600.0
2013-11-19 14:10:00,36.88,36.92,36.86,36.92,2200.0,36.88,36.92,36.86,36.92,2200.0
2013-11-19 14:15:00,36.86,36.87,36.86,36.86,700.0,36.86,36.87,36.86,36.86,700.0
2013-11-19 14:20:00,36.87,36.87,36.86,36.86,1400.0,36.87,36.87,36.86,36.86,1400.0
2013-11-19 14:25:00,36.87,36.89,36.87,36.88,1400.0,36.87,36.89,36.87,36.88,1400.0
2013-11-19 14:30:00,36.86,37.08,36.86,37.08,3600.0,36.86,37.08,36.86,37.08,3600.0
2013-11-19 14:35:00,37.14,37.2,37.08,37.15,2400.0,37.14,37.2,37.08,37.15,2400.0
2013-11-19 14:40:00,37.25,37.25,37.17,37.24,800.0,37.25,37.25,37.17,37.24,800.0
2013-11-19 14:45:00,37.23,37.36,37.22,37.34,2700.0,37.23,37.36,37.22,37.34,2700.0
2013-11-19 14:50:00,37.27,37.27,37.03,37.03,2500.0,37.27,37.27,37.03,37.03,2500.0
2013-11-19 14:55:00,37.03,37.1,37.0,37.05,2700.0,37.03,37.1,37.0,37.05,2700.0
2013-11-19 15:00:00,37.04,37.06,36.98,37.05,5800.0,37.04,37.06,36.98,37.05,5800.0
2013-11-19 15:05:00,37.0,37.02,36.9,36.9,3100.0,37.0,37.02,36.9,36.9,3100.0
2013-11-19 15:10:00,36.88,37.05,36.87,37.05,1700.0,36.88,37.05,36.87,37.05,1700.0
2013-11-19 15:15:00,36.95,37.0,36.95,36.95,800.0,36.95,37.0,36.95,36.95,800.0
2013-11-19 15:20:00,37.0,37.01,36.91,36.92,2300.0,37.0,37.01,36.91,36.92,2300.0
2013-11-19 15:25:00,36.92,36.95,36.91,36.91,3600.0,36.92,36.95,36.91,36.91,3600.0
2013-11-19 15:30:00,36.92,36.95,36.92,36.93,1600.0,36.92,36.95,36.92,36.93,1600.0
2013-11-19 15:35:00,36.93,36.94,36.9,36.94,3400.0,36.93,36.94,36.9,36.94,3400.0
2013-11-19 15:40:00,36.9,36.98,36.9,36.96,5600.0,36.9,36.98,36.9,36.96,5600.0
2013-11-19 15:45:00,36.96,37.02,36.95,36.98,4400.0,36.96,37.02,36.95,36.98,4400.0
2013-11-19 15:50:00,36.97,37.02,36.95,36.99,5000.0,36.97,37.02,36.95,36.99,5000.0
2013-11-19 15:55:00,37.0,37.06,37.0,37.06,5600.0,37.0,37.06,37.0,37.06,5600.0
2013-11-20 09:30:00,37.75,37.94,37.5,37.73,4100.0,37.75,37.94,37.5,37.73,4100.0
2013-11-20 09:35:00,37.72,38.19,37.5,38.0,4300.0,37.72,38.19,37.5,38.0,4300.0
2013-11-20 09:40:00,37.92,38.01,37.51,37.89,5100.0,37.92,38.01,37.51,37.89,5100.0
2013-11-20 09:45:00,37.52,37.86,37.39,37.85,4400.0,37.52,37.86,37.39,37.85,4400.0
2013-11-20 09:50:00,37.85,37.9,37.83,37.85,1800.0,37.85,37.9,37.83,37.85,1800.0
2013-11-20 09:55:00,37.73,37.73,37.5,37.5,12600.0,37.73,37.73,37.5,37.5,12600.0
2013-11-20 10:00:00,37.57,37.8,37.57,37.77,7600.0,37.57,37.8,37.57,37.77,7600.0
2013-11-20 10:05:00,37.6,37.76,37.5,37.76,3100.0,37.6,37.76,37.5,37.76,3100.0
2013-11-20 10:10:00,37.68,37.8,37.65,37.65,3700.0,37.68,37.8,37.65,37.65,3700.0
2013-11-20 10:15:00,37.63,37.77,37.63,37.77,1400.0,37.63,37.77,37.63,37.77,1400.0
2013-11-20 10:20:00,37.6,37.77,37.6,37.77,300.0,37.6,37.77,37.6,37.77,300.0
2013-11-20 10:25:00,37.68,37.77,37.68,37.68,1300.0,37.68,37.77,37.68,37.68,1300.0
2013-11-20 10:30:00,37.72,37.72,37.61,37.61,900.0,37.72,37.72,37.61,37.61,900.0
2013-11-20 10:35:00,37.6,37.6,37.4,37.53,10200.0,37.6,37.6,37.4,37.53,10200.0
2013-11-20 10:40:00,37.41,37.46,37.41,37.46,500.0,37.41,37.46,37.41,37.46,500.0
2013-11-20 10:45:00,37.51,37.53,37.45,37.53,500.0,37.51,37.53,37.45,37.53,500.0
2013-11-20 10:50:00,37.53,37.53,37.53,37.53,0.0,37.53,37.53,37.53,37.53,0.0
2013-11-20 10:55:00,37.53,37.53,37.45,37.45,300.0,37.53,37.53,37.45,37.45,300.0
2013-11-20 11:00:00,37.41,37.41,37.41,37.41,100.0,37.41,37.41,37.41,37.41,100.0
2013-11-20 11:05:00,37.5,37.56,37.41,37.5,1500.0,37.5,37.56,37.41,37.5,1500.0
2013-11-20 11:10:00,37.56,37.56,37.41,37.41,900.0,37.56,37.56,37.41,37.41,900.0
2013-11-20 11:15:00,37.52,37.52,37.43,37.43,400.0,37.52,37.52,37.43,37.43,400.0
2013-11-20 11:20:00,37.51,37.55,37.49,37.55,1300.0,37.51,37.55,37.49,37.55,1300.0
2013-11-20 11:25:00,37.72,37.72,37.72,37.72,200.0,37.72,37.72,37.72,37.72,200.0
2013-11-20 11:30:00,37.6,37.6,37.6,37.6,100.0,37.6,37.6,37.6,37.6,100.0
2013-11-20 11:35:00,37.69,37.69,37.66,37.66,200.0,37.69,37.69,37.66,37.66,200.0
2013-11-20 11:40:00,37.6,37.72,37.6,37.72,1000.0,37.6,37.72,37.6,37.72,1000.0
2013-11-20 11:45:00,37.82,37.86,37.73,37.76,1800.0,37.82,37.86,37.73,37.76,1800.0
2013-11-20 11:50:00,37.76,37.93,37.76,37.93,2400.0,37.76,37.93,37.76,37.93,2400.0
2013-11-20 11:55:00,37.96,38.0,37.89,38.0,2300.0,37.96,38.0,37.89,38.0,2300.0
2013-11-20 12:00:00,37.91,38.1,37.91,38.1,7500.0,37.91,38.1,37.91,38.1,7500.0
2013-11-20 12:05:00,38.1,38.3,38.1,38.3,2600.0,38.1,38.3,38.1,38.3,2600.0
2013-11-20 12:10:00,38.25,38.3,38.2,38.22,1900.0,38.25,38.3,38.2,38.22,1900.0
2013-11-20 12:15:00,38.29,38.62,38.19,38.59,8700.0,38.29,38.62,38.19,38.59,8700.0
2013-11-20 12:20:00,38.57,38.57,38.4,38.4,4100.0,38.57,38.57,38.4,38.4,4100.0
2013-11-20 12:25:00,38.4,38.49,38.4,38.4,900.0,38.4,38.49,38.4,38.4,900.0
2013-11-20 12:30:00,38.47,38.47,38.07,38.08,2900.0,38.47,38.47,38.07,38.08,2900.0
2013-11-20 12:35:00,38.08,38.34,38.05,38.25,7600.0,38.08,38.34,38.05,38.25,7600.0
2013-11-20 12:40:00,38.3,38.3,38.1,38.1,300.0,38.3,38.3,38.1,38.1,300.0
2013-11-20 12:45:00,38.1,38.1,38.1,38.1,0.0,38.1,38.1,38.1,38.1,0.0
2013-11-20 12:50:00,38.08,38.15,38.05,38.05,3600.0,38.08,38.15,38.05,38.05,3600.0
2013-11-20 12:55:00,38.16,38.19,38.05,38.05,1000.0,38.16,38.19,38.05,38.05,1000.0
2013-11-20 13:00:00,38.16,38.17,38.16,38.16,800.0,38.16,38.17,38.16,38.16,800.0
2013-11-20 13:05:00,38.05,38.16,38.05,38.05,500.0,38.05,38.16,38.05,38.05,500.0
2013-11-20 13:10:00,38.05,38.09,38.05,38.05,500.0,38.05,38.09,38.05,38.05,500.0
2013-11-20 13:15:00,38.09,38.09,37.87,37.87,2500.0,38.09,38.09,37.87,37.87,2500.0
2013-11-20 13:20:00,37.87,37.87,37.87,37.87,0.0,37.87,37.87,37.87,37.87,0.0
2013-11-20 13:25:00,37.9,37.99,37.87,37.88,1600.0,37.9,37.99,37.87,37.88,1600.0
2013-11-20 13:30:00,37.84,37.84,37.76,37.76,2700.0,37.84,37.84,37.76,37.76,2700.0
2013-11-20 13:35:00,37.76,37.79,37.75,37.77,2900.0,37.76,37.79,37.75,37.77,2900.0
2013-11-20 13:40:00,37.79,37.8,37.79,37.8,1200.0,37.79,37.8,37.79,37.8,1200.0
2013-11-20 13:45:00,37.9,37.9,37.75,37.8,1600.0,37.9,37.9,37.75,37.8,1600.0
2013-11-20 13:50:00,37.75,37.76,37.73,37.76,1000.0,37.75,37.76,37.73,37.76,1000.0
2013-11-20 13:55:00,37.74,37.9,37.74,37.9,5700.0,37.74,37.9,37.74,37.9,5700.0
2013-11-20 14:00:00,37.75,37.75,37.75,37.75,100.0,37.75,37.75,37.75,37.75,100.0
2013-11-20 14:05:00,37.93,37.95,37.77,37.77,500.0,37.93,37.95,37.77,37.77,500.0
2013-11-20 14:10:00,37.77,37.77,37.6,37.6,5700.0,37.77,37.77,37.6,37.6,5700.0
2013-11-20 14:15:00,37.63,37.73,37.55,37.61,4400.0,37.63,37.73,37.55,37.61,4400.0
2013-11-20 14:20:00,37.7,37.7,37.65,37.66,1300.0,37.7,37.7,37.65,37.66,1300.0
2013-11-20 14:25:00,37.69,37.71,37.58,37.71,1600.0,37.69,37.71,37.58,37.71,1600.0
2013-11-20 14:30:00,37.71,37.71,37.71,37.71,100.0,37.71,37.71,37.71,37.71,100.0
2013-11-20 14:35:00,37.73,37.85,37.73,37.85,1300.0,37.73,37.85,37.73,37.85,1300.0
2013-11-20 14:40:00,37.75,37.75,37.52,37.58,4100.0,37.75,37.75,37.52,37.58,4100.0
2013-11-20 14:45:00,37.58,37.58,37.58,37.58,0.0,37.58,37.58,37.58,37.58,0.0
2013-11-20 14:50:00,37.62,37.63,37.61,37.61,400.0,37.62,37.63,37.61,37.61,400.0
2013-11-20 14:55:00,37.59,37.64,37.58,37.58,800.0,37.59,37.64,37.58,37.58,800.0
2013-11-20 15:00:00,37.58,37.61,37.51,37.52,1000.0,37.58,37.61,37.51,37.52,1000.0
2013-11-20 15:05:00,37.5,37.63,37.35,37.41,16200.0,37.5,37.63,37.35,37.41,16200.0
2013-11-20 15:10:00,37.42,37.44,37.09,37.09,10700.0,37.42,37.44,37.09,37.09,10700.0
2013-11-20 15:15:00,37.09,37.13,36.9,36.9,5400.0,37.09,37.13,36.9,36.9,5400.0
2013-11-20 15:20:00,37.02,37.03,36.9,36.94,3600.0,37.02,37.03,36.9,36.94,3600.0
2013-11-20 15:25:00,36.95,36.95,36.76,36.81,9800.0,36.95,36.95,36.76,36.81,9800.0
2013-11-20 15:30:00,36.76,36.84,36.75,36.82,6600.0,36.76,36.84,36.75,36.82,6600.0
2013-11-20 15:35:00,36.82,37.0,36.82,37.0,3200.0,36.82,37.0,36.82,37.0,3200.0
2013-11-20 15:40:00,36.94,36.97,36.82,36.9,3300.0,36.94,36.97,36.82,36.9,3300.0
2013-11-20 15:45:00,36.87,36.95,36.8,36.8,8200.0,36.87,36.95,36.8,36.8,8200.0
2013-11-20 15:50:00,36.81,36.94,36.79,36.81,4700.0,36.81,36.94,36.79,36.81,4700.0
2013-11-20 15:55:00,36.83,37.0,36.8,37.0,14400.0,36.83,37.0,36.8,37.0,14400.0
2013-11-21 09:30:00,37.16,37.5,37.12,37.45,2000.0,37.16,37.5,37.12,37.45,2000.0
2013-11-21 09:35:00,37.43,37.77,36.85,37.12,9800.0,37.43,37.77,36.85,37.12,9800.0
2013-11-21 09:40:00,37.12,37.12,37.12,37.12,0.0,37.12,37.12,37.12,37.12,0.0
2013-11-21 09:45:00,37.44,37.44,37.07,37.07,1700.0,37.44,37.44,37.07,37.07,1700.0
2013-11-21 09:50:00,37.45,37.81,37.43,37.8,3200.0,37.45,37.81,37.43,37.8,3200.0
2013-11-21 09:55:00,37.95,37.99,37.53,37.92,13000.0,37.95,37.99,37.53,37.92,13000.0
2013-11-21 10:00:00,37.9,37.9,37.75,37.75,1500.0,37.9,37.9,37.75,37.75,1500.0
2013-11-21 10:05:00,37.8,37.85,37.45,37.57,5100.0,37.8,37.85,37.45,37.57,5100.0
2013-11-21 10:10:00,37.56,37.72,37.47,37.48,2500.0,37.56,37.72,37.47,37.48,2500.0
2013-11-21 10:15:00,37.61,37.69,37.47,37.69,1000.0,37.61,37.69,37.47,37.69,1000.0
2013-11-21 10:20:00,37.58,37.7,37.52,37.61,46700.0,37.58,37.7,37.52,37.61,46700.0
2013-11-21 10:25:00,37.52,37.61,37.47,37.53,2100.0,37.52,37.61,37.47,37.53,2100.0
2013-11-21 10:30:00,37.45,37.5,37.31,37.31,800.0,37.45,37.5,37.31,37.31,800.0
2013-11-21 10:35:00,37.5,37.77,37.47,37.5,13800.0,37.5,37.77,37.47,37.5,13800.0
2013-11-21 10:40:00,37.5,37.54,37.5,37.5,1100.0,37.5,37.54,37.5,37.5,1100.0
2013-11-21 10:45:00,37.51,37.64,37.51,37.64,900.0,37.51,37.64,37.51,37.64,900.0
2013-11-21 10:50:00,37.51,37.64,37.46,37.46,3400.0,37.51,37.64,37.46,37.46,3400.0
2013-11-21 10:55:00,37.46,37.46,37.41,37.41,1300.0,37.46,37.46,37.41,37.41,1300.0
2013-11-21 11:00:00,37.45,37.5,37.42,37.42,10200.0,37.45,37.5,37.42,37.42,10200.0
2013-11-21 11:05:00,37.56,37.56,37.4,37.49,6400.0,37.56,37.56,37.4,37.49,6400.0
2013-11-21 11:10:00,37.43,37.53,37.41,37.52,6100.0,37.43,37.53,37.41,37.52,6100.0
2013-11-21 11:15:00,37.42,37.56,37.42,37.55,2700.0,37.42,37.56,37.42,37.55,2700.0
2013-11-21 11:20:00,37.56,37.56,37.44,37.44,500.0,37.56,37.56,37.44,37.44,500.0
2013-11-21 11:25:00,37.55,37.55,37.55,37.55,1000.0,37.55,37.55,37.55,37.55,1000.0
2013-11-21 11:30:00,37.56,37.65,37.56,37.62,1400.0,37.56,37.65,37.56,37.62,1400.0
2013-11-21 11:35:00,37.59,37.63,37.58,37.61,2700.0,37.59,37.63,37.58,37.61,2700.0
2013-11-21 11:40:00,37.65,37.65,37.65,37.65,800.0,37.65,37.65,37.65,37.65,800.0
2013-11-21 11:45:00,37.65,37.65,37.61,37.61,300.0,37.65,37.65,37.61,37.61,300.0
2013-11-21 11:50:00,37.58,37.63,37.58,37.59,8900.0,37.58,37.63,37.58,37.59,8900.0
2013-11-21 11:55:00,37.69,37.69,37.59,37.59,400.0,37.69,37.69,37.59,37.59,400.0
2013-11-21 12:00:00,37.7,37.7,37.59,37.59,600.0,37.7,37.7,37.59,37.59,600.0
2013-11-21 12:05:00,37.67,37.67,37.62,37.62,300.0,37.67,37.67,37.62,37.62,300.0
2013-11-21 12:10:00,37.68,37.68,37.62,37.62,600.0,37.68,37.68,37.62,37.62,600.0
2013-11-21 12:15:00,37.68,37.69,37.62,37.69,2500.0,37.68,37.69,37.62,37.69,2500.0
2013-11-21 12:20:00,37.62,37.76,37.61,37.76,2600.0,37.62,37.76,37.61,37.76,2600.0
2013-11-21 12:25:00,37.71,37.71,37.71,37.71,300.0,37.71,37.71,37.71,37.71,300.0
2013-11-21 12:30:00,37.7,37.7,37.58,37.64,2600.0,37.7,37.7,37.58,37.64,2600.0
2013-11-21 12:35:00,37.67,37.67,37.49,37.49,2100.0,37.67,37.67,37.49,37.49,2100.0
2013-11-21 12:40:00,37.59,37.6,37.56,37.6,1200.0,37.59,37.6,37.56,37.6,1200.0
2013-11-21 12:45:00,37.47,37.59,37.44,37.59,600.0,37.47,37.59,37.44,37.59,600.0
2013-11-21 12:50:00,37.6,37.64,37.47,37.56,3900.0,37.6,37.64,37.47,37.56,3900.0
2013-11-21 12:55:00,37.6,37.6,37.6,37.6,100.0,37.6,37.6,37.6,37.6,100.0
2013-11-21 13:00:00,37.6,37.6,37.6,37.6,0.0,37.6,37.6,37.6,37.6,0.0
2013-11-21 13:05:00,37.5,37.5,37.5,37.5,800.0,37.5,37.5,37.5,37.5,800.0
2013-11-21 13:10:00,37.5,37.5,37.5,37.5,0.0,37.5,37.5,37.5,37.5,0.0
2013-11-21 13:15:00,37.5,37.55,37.5,37.55,900.0,37.5,37.55,37.5,37.55,900.0
2013-11-21 13:20:00,37.57,37.67,37.56,37.66,5100.0,37.57,37.67,37.56,37.66,5100.0
2013-11-21 13:25:00,37.66,37.68,37.64,37.68,2400.0,37.66,37.68,37.64,37.68,2400.0
2013-11-21 13:30:00,37.55,37.61,37.55,37.61,1100.0,37.55,37.61,37.55,37.61,1100.0
2013-11-21 13:35:00,37.54,37.68,37.54,37.55,1500.0,37.54,37.68,37.54,37.55,1500.0
2013-11-21 13:40:00,37.61,37.61,37.61,37.61,500.0,37.61,37.61,37.61,37.61,500.0
2013-11-21 13:45:00,37.63,37.63,37.52,37.52,200.0,37.63,37.63,37.52,37.52,200.0
2013-11-21 13:50:00,37.55,37.59,37.53,37.53,1000.0,37.55,37.59,37.53,37.53,1000.0
2013-11-21 13:55:00,37.56,37.63,37.56,37.57,2600.0,37.56,37.63,37.56,37.57,2600.0
2013-11-21 14:00:00,37.56,37.63,37.56,37.57,800.0,37.56,37.63,37.56,37.57,800.0
2013-11-21 14:05:00,37.56,37.63,37.55,37.63,5600.0,37.56,37.63,37.55,37.63,5600.0
2013-11-21 14:10:00,37.65,37.65,37.63,37.63,200.0,37.65,37.65,37.63,37.63,200.0
2013-11-21 14:15:00,37.63,37.63,37.63,37.63,0.0,37.63,37.63,37.63,37.63,0.0
2013-11-21 14:20:00,37.62,37.63,37.56,37.56,2700.0,37.62,37.63,37.56,37.56,2700.0
2013-11-21 14:25:00,37.59,37.62,37.57,37.6,4300.0,37.59,37.62,37.57,37.6,4300.0
2013-11-21 14:30:00,37.6,37.63,37.6,37.6,1600.0,37.6,37.63,37.6,37.6,1600.0
2013-11-21 14:35:00,37.55,37.63,37.55,37.55,5600.0,37.55,37.63,37.55,37.55,5600.0
2013-11-21 14:40:00,37.55,37.6,37.53,37.55,18100.0,37.55,37.6,37.53,37.55,18100.0
2013-11-21 14:45:00,37.63,37.63,37.5,37.5,20700.0,37.63,37.63,37.5,37.5,20700.0
2013-11-21 14:50:00,37.45,37.5,37.4,37.46,3000.0,37.45,37.5,37.4,37.46,3000.0
2013-11-21 14:55:00,37.41,37.42,37.29,37.39,9300.0,37.41,37.42,37.29,37.39,9300.0
2013-11-21 15:00:00,37.27,37.34,37.23,37.24,1800.0,37.27,37.34,37.23,37.24,1800.0
2013-11-21 15:05:00,37.23,37.3,37.12,37.23,16000.0,37.23,37.3,37.12,37.23,16000.0
2013-11-21 15:10:00,37.25,37.46,37.23,37.33,7400.0,37.25,37.46,37.23,37.33,7400.0
2013-11-21 15:15:00,37.46,37.5,37.42,37.5,2500.0,37.46,37.5,37.42,37.5,2500.0
2013-11-21 15:20:00,37.5,37.55,37.41,37.55,6600.0,37.5,37.55,37.41,37.55,6600.0
2013-11-21 15:25:00,37.56,37.63,37.56,37.62,7700.0,37.56,37.63,37.56,37.62,7700.0
2013-11-21 15:30:00,37.62,37.63,37.57,37.63,6700.0,37.62,37.63,37.57,37.63,6700.0
2013-11-21 15:35:00,37.64,37.65,37.56,37.59,7300.0,37.64,37.65,37.56,37.59,7300.0
2013-11-21 15:40:00,37.56,37.62,37.56,37.62,5600.0,37.56,37.62,37.56,37.62,5600.0
2013-11-21 15:45:00,37.63,37.66,37.62,37.64,5400.0,37.63,37.66,37.62,37.64,5400.0
2013-11-21 15:50:00,37.65,37.7,37.64,37.68,5400.0,37.65,37.7,37.64,37.68,5400.0
2013-11-21 15:55:00,37.67,37.7,37.49,37.56,43700.0,37.67,37.7,37.49,37.56,43700.0
2013-11-22 09:30:00,39.44,39.49,38.81,39.29,42100.0,39.44,39.49,38.81,39.29,42100.0
2013-11-22 09:35:00,39.17,39.26,38.43,38.88,20900.0,39.17,39.26,38.43,38.88,20900.0
2013-11-22 09:40:00,38.75,38.9,38.53,38.9,9000.0,38.75,38.9,38.53,38.9,9000.0
2013-11-22 09:45:00,38.9,38.99,38.9,38.96,3600.0,38.9,38.99,38.9,38.96,3600.0
2013-11-22 09:50:00,38.91,38.93,38.79,38.86,10000.0,38.91,38.93,38.79,38.86,10000.0
2013-11-22 09:55:00,38.97,39.29,38.97,39.1,18000.0,38.97,39.29,38.97,39.1,18000.0
2013-11-22 10:00:00,39.1,39.34,39.1,39.27,14400.0,39.1,39.34,39.1,39.27,14400.0
2013-11-22 10:05:00,39.25,39.3,39.12,39.18,3600.0,39.25,39.3,39.12,39.18,3600.0
2013-11-22 10:10:00,39.16,39.3,39.14,39.3,7400.0,39.16,39.3,39.14,39.3,7400.0
2013-11-22 10:15:00,39.3,39.7,39.3,39.5,26300.0,39.3,39.7,39.3,39.5,26300.0
2013-11-22 10:20:00,39.54,39.56,39.36,39.45,8000.0,39.54,39.56,39.36,39.45,8000.0
2013-11-22 10:25:00,39.4,39.45,39.19,39.25,5800.0,39.4,39.45,39.19,39.25,5800.0
2013-11-22 10:30:00,39.3,39.44,39.25,39.44,20500.0,39.3,39.44,39.25,39.44,20500.0
2013-11-22 10:35:00,39.44,39.5,39.35,39.35,10500.0,39.44,39.5,39.35,39.35,10500.0
2013-11-22 10:40:00,39.3,39.45,39.3,39.44,4000.0,39.3,39.45,39.3,39.44,4000.0
2013-11-22 10:45:00,39.4,39.46,39.4,39.46,4700.0,39.4,39.46,39.4,39.46,4700.0
2013-11-22 10:50:00,39.46,39.5,39.42,39.48,13200.0,39.46,39.5,39.42,39.48,13200.0
2013-11-22 10:55:00,39.48,39.5,39.42,39.46,14800.0,39.48,39.5,39.42,39.46,14800.0
2013-11-22 11:00:00,39.46,39.46,39.26,39.34,8000.0,39.46,39.46,39.26,39.34,8000.0
2013-11-22 11:05:00,39.3,39.34,39.08,39.09,10800.0,39.3,39.34,39.08,39.09,10800.0
2013-11-22 11:10:00,39.16,39.23,39.09,39.13,7300.0,39.16,39.23,39.09,39.13,7300.0
2013-11-22 11:15:00,39.13,39.18,38.93,39.03,15500.0,39.13,39.18,38.93,39.03,15500.0
2013-11-22 11:20:00,39.03,39.1,38.91,39.01,27300.0,39.03,39.1,38.91,39.01,27300.0
2013-11-22 11:25:00,39.1,39.1,38.91,38.94,17100.0,39.1,39.1,38.91,38.94,17100.0
2013-11-22 11:30:00,38.91,39.07,38.9,38.96,3700.0,38.91,39.07,38.9,38.96,3700.0
2013-11-22 11:35:00,38.96,38.96,38.9,38.96,1800.0,38.96,38.96,38.9,38.96,1800.0
2013-11-22 11:40:00,38.94,38.96,38.88,38.96,9200.0,38.94,38.96,38.88,38.96,9200.0
2013-11-22 11:45:00,38.94,38.95,38.83,38.92,5100.0,38.94,38.95,38.83,38.92,5100.0
2013-11-22 11:50:00,38.96,38.96,38.81,38.83,9800.0,38.96,38.96,38.81,38.83,9800.0
2013-11-22 11:55:00,38.83,38.89,38.83,38.87,2000.0,38.83,38.89,38.83,38.87,2000.0
2013-11-22 12:00:00,38.83,38.9,38.83,38.9,1800.0,38.83,38.9,38.83,38.9,1800.0
2013-11-22 12:05:00,38.9,38.91,38.88,38.9,5900.0,38.9,38.91,38.88,38.9,5900.0
2013-11-22 12:10:00,38.91,38.91,38.83,38.85,4200.0,38.91,38.91,38.83,38.85,4200.0
2013-11-22 12:15:00,38.85,38.85,38.75,38.77,13500.0,38.85,38.85,38.75,38.77,13500.0
2013-11-22 12:20:00,38.75,38.75,38.6,38.68,10400.0,38.75,38.75,38.6,38.68,10400.0
2013-11-22 12:25:00,38.6,38.67,38.5,38.5,10100.0,38.6,38.67,38.5,38.5,10100.0
2013-11-22 12:30:00,38.58,38.58,38.27,38.44,7600.0,38.58,38.58,38.27,38.44,7600.0
2013-11-22 12:35:00,38.37,38.37,38.2,38.22,13000.0,38.37,38.37,38.2,38.22,13000.0
2013-11-22 12:40:00,38.24,38.24,37.99,37.99,13700.0,38.24,38.24,37.99,37.99,13700.0
2013-11-22 12:45:00,37.92,38.04,37.83,37.87,14300.0,37.92,38.04,37.83,37.87,14300.0
2013-11-22 12:50:00,37.88,38.12,37.88,38.09,5400.0,37.88,38.12,37.88,38.09,5400.0
2013-11-22 12:55:00,38.11,38.2,38.08,38.2,2300.0,38.11,38.2,38.08,38.2,2300.0
2013-11-22 13:00:00,38.15,38.23,38.0,38.11,4200.0,38.15,38.23,38.0,38.11,4200.0
2013-11-22 13:05:00,38.01,38.16,38.01,38.16,1300.0,38.01,38.16,38.01,38.16,1300.0
2013-11-22 13:10:00,38.1,38.22,38.1,38.2,5500.0,38.1,38.22,38.1,38.2,5500.0
2013-11-22 13:15:00,38.2,38.2,37.93,38.0,15000.0,38.2,38.2,37.93,38.0,15000.0
2013-11-22 13:20:00,38.0,38.13,38.0,38.0,500.0,38.0,38.13,38.0,38.0,500.0
2013-11-22 13:25:00,38.05,38.41,38.05,38.41,7000.0,38.05,38.41,38.05,38.41,7000.0
2013-11-22 13:30:00,38.42,38.58,38.32,38.45,9600.0,38.42,38.58,38.32,38.45,9600.0
2013-11-22 13:35:00,38.5,38.55,38.5,38.5,1200.0,38.5,38.55,38.5,38.5,1200.0
2013-11-22 13:40:00,38.54,38.57,38.45,38.45,2300.0,38.54,38.57,38.45,38.45,2300.0
2013-11-22 13:45:00,38.5,38.5,38.43,38.47,3200.0,38.5,38.5,38.43,38.47,3200.0
2013-11-22 13:50:00,38.41,38.41,38.13,38.13,5300.0,38.41,38.41,38.13,38.13,5300.0
2013-11-22 13:55:00,38.21,38.21,38.15,38.19,1000.0,38.21,38.21,38.15,38.19,1000.0
2013-11-22 14:00:00,38.21,38.21,37.92,38.0,9600.0,38.21,38.21,37.92,38.0,9600.0
2013-11-22 14:05:00,38.0,38.11,37.85,38.11,15500.0,38.0,38.11,37.85,38.11,15500.0
2013-11-22 14:10:00,38.11,38.11,38.06,38.06,700.0,38.11,38.11,38.06,38.06,700.0
2013-11-22 14:15:00,38.05,38.1,38.01,38.1,2000.0,38.05,38.1,38.01,38.1,2000.0
2013-11-22 14:20:00,38.18,38.35,38.16,38.35,5200.0,38.18,38.35,38.16,38.35,5200.0
2013-11-22 14:25:00,38.35,38.39,38.29,38.29,2400.0,38.35,38.39,38.29,38.29,2400.0
2013-11-22 14:30:00,38.37,38.49,38.37,38.49,10900.0,38.37,38.49,38.37,38.49,10900.0
2013-11-22 14:35:00,38.43,38.55,38.39,38.55,9700.0,38.43,38.55,38.39,38.55,9700.0
2013-11-22 14:40:00,38.53,38.6,38.53,38.6,2500.0,38.53,38.6,38.53,38.6,2500.0
2013-11-22 14:45:00,38.6,38.6,38.5,38.5,3800.0,38.6,38.6,38.5,38.5,3800.0
2013-11-22 14:50:00,38.48,38.52,38.16,38.16,6000.0,38.48,38.52,38.16,38.16,6000.0
2013-11-22 14:55:00,38.16,38.18,38.01,38.05,12500.0,38.16,38.18,38.01,38.05,12500.0
2013-11-22 15:00:00,38.05,38.27,38.05,38.26,2900.0,38.05,38.27,38.05,38.26,2900.0
2013-11-22 15:05:00,38.28,38.3,38.22,38.26,3100.0,38.28,38.3,38.22,38.26,3100.0
2013-11-22 15:10:00,38.26,38.3,38.22,38.29,4100.0,38.26,38.3,38.22,38.29,4100.0
2013-11-22 15:15:00,38.25,38.3,38.21,38.22,2500.0,38.25,38.3,38.21,38.22,2500.0
2013-11-22 15:20:00,38.28,38.28,38.2,38.28,4300.0,38.28,38.28,38.2,38.28,4300.0
2013-11-22 15:25:00,38.2,38.3,38.16,38.28,11600.0,38.2,38.3,38.16,38.28,11600.0
2013-11-22 15:30:00,38.27,38.33,38.22,38.31,14400.0,38.27,38.33,38.22,38.31,14400.0
2013-11-22 15:35:00,38.28,38.42,38.23,38.42,36600.0,38.28,38.42,38.23,38.42,36600.0
2013-11-22 15:40:00,38.42,38.51,38.4,38.42,14600.0,38.42,38.51,38.4,38.42,14600.0
2013-11-22 15:45:00,38.45,38.47,38.22,38.27,9600.0,38.45,38.47,38.22,38.27,9600.0
2013-11-22 15:50:00,38.25,38.26,37.91,38.0,31000.0,38.25,38.26,37.91,38.0,31000.0
2013-11-22 15:55:00,37.97,38.21,37.94,38.18,22800.0,37.97,38.21,37.94,38.18,22800.0
2013-11-25 09:30:00,39.2,39.4,39.08,39.4,44400.0,39.2,39.4,39.08,39.4,44400.0
2013-11-25 09:35:00,39.39,40.78,39.28,40.23,85700.0,39.39,40.78,39.28,40.23,85700.0
2013-11-25 09:40:00,40.05,40.3,39.51,39.56,26900.0,40.05,40.3,39.51,39.56,26900.0
2013-11-25 09:45:00,39.54,39.91,39.54,39.87,22300.0,39.54,39.91,39.54,39.87,22300.0
2013-11-25 09:50:00,39.8,40.1,39.8,40.09,25100.0,39.8,40.1,39.8,40.09,25100.0
2013-11-25 09:55:00,39.92,39.92,39.5,39.85,28300.0,39.92,39.92,39.5,39.85,28300.0
2013-11-25 10:00:00,39.64,39.77,39.4,39.5,15700.0,39.64,39.77,39.4,39.5,15700.0
2013-11-25 10:05:00,39.5,39.67,39.43,39.53,22100.0,39.5,39.67,39.43,39.53,22100.0
2013-11-25 10:10:00,39.54,39.54,39.25,39.46,6100.0,39.54,39.54,39.25,39.46,6100.0
2013-11-25 10:15:00,39.5,39.55,39.26,39.47,11200.0,39.5,39.55,39.26,39.47,11200.0
2013-11-25 10:20:00,39.48,39.55,39.3,39.4,8200.0,39.48,39.55,39.3,39.4,8200.0
2013-11-25 10:25:00,39.32,39.5,39.32,39.4,3900.0,39.32,39.5,39.32,39.4,3900.0
2013-11-25 10:30:00,39.36,39.4,39.25,39.3,16600.0,39.36,39.4,39.25,39.3,16600.0
2013-11-25 10:35:00,39.25,39.25,39.15,39.16,1700.0,39.25,39.25,39.15,39.16,1700.0
2013-11-25 10:40:00,39.21,39.28,39.09,39.13,3300.0,39.21,39.28,39.09,39.13,3300.0
2013-11-25 10:45:00,39.13,39.27,39.1,39.19,3600.0,39.13,39.27,39.1,39.19,3600.0
2013-11-25 10:50:00,39.11,39.28,39.0,39.05,5700.0,39.11,39.28,39.0,39.05,5700.0
2013-11-25 10:55:00,39.05,39.2,38.8,38.97,6800.0,39.05,39.2,38.8,38.97,6800.0
2013-11-25 11:00:00,39.0,39.0,38.76,38.93,18300.0,39.0,39.0,38.76,38.93,18300.0
2013-11-25 11:05:00,38.82,38.85,38.8,38.8,1800.0,38.82,38.85,38.8,38.8,1800.0
2013-11-25 11:10:00,38.82,38.96,38.71,38.82,23100.0,38.82,38.96,38.71,38.82,23100.0
2013-11-25 11:15:00,38.72,38.9,38.72,38.72,4100.0,38.72,38.9,38.72,38.72,4100.0
2013-11-25 11:20:00,38.72,38.87,38.6,38.63,7700.0,38.72,38.87,38.6,38.63,7700.0
2013-11-25 11:25:00,38.52,38.71,38.38,38.59,8300.0,38.52,38.71,38.38,38.59,8300.0
2013-11-25 11:30:00,38.57,38.88,38.57,38.85,3300.0,38.57,38.88,38.57,38.85,3300.0
2013-11-25 11:35:00,38.88,39.0,38.88,39.0,3500.0,38.88,39.0,38.88,39.0,3500.0
2013-11-25 11:40:00,39.0,39.0,38.93,39.0,2700.0,39.0,39.0,38.93,39.0,2700.0
2013-11-25 11:45:00,39.0,39.0,38.95,38.95,2000.0,39.0,39.0,38.95,38.95,2000.0
2013-11-25 11:50:00,38.98,39.01,38.91,39.01,4800.0,38.98,39.01,38.91,39.01,4800.0
2013-11-25 11:55:00,39.0,39.0,38.9,38.9,4100.0,39.0,39.0,38.9,38.9,4100.0
2013-11-25 12:00:00,38.96,39.0,38.8,38.9,5600.0,38.96,39.0,38.8,38.9,5600.0
2013-11-25 12:05:00,38.83,38.99,38.81,38.81,600.0,38.83,38.99,38.81,38.81,600.0
2013-11-25 12:10:00,38.99,38.99,38.82,38.89,2100.0,38.99,38.99,38.82,38.89,2100.0
2013-11-25 12:15:00,38.87,38.9,38.8,38.8,900.0,38.87,38.9,38.8,38.8,900.0
2013-11-25 12:20:00,38.88,38.88,38.7,38.78,5700.0,38.88,38.88,38.7,38.78,5700.0
2013-11-25 12:25:00,38.8,38.92,38.8,38.92,8500.0,38.8,38.92,38.8,38.92,8500.0
2013-11-25 12:30:00,38.91,38.91,38.83,38.86,600.0,38.91,38.91,38.83,38.86,600.0
2013-11-25 12:35:00,38.86,38.97,38.86,38.97,3100.0,38.86,38.97,38.86,38.97,3100.0
2013-11-25 12:40:00,38.97,38.97,38.81,38.87,5600.0,38.97,38.97,38.81,38.87,5600.0
2013-11-25 12:45:00,38.87,38.88,38.75,38.75,3400.0,38.87,38.88,38.75,38.75,3400.0
2013-11-25 12:50:00,38.75,38.75,38.75,38.75,100.0,38.75,38.75,38.75,38.75,100.0
2013-11-25 12:55:00,38.75,38.75,38.75,38.75,100.0,38.75,38.75,38.75,38.75,100.0
2013-11-25 13:00:00,38.77,38.84,38.77,38.77,1700.0,38.77,38.84,38.77,38.77,1700.0
2013-11-25 13:05:00,38.84,38.89,38.78,38.79,1800.0,38.84,38.89,38.78,38.79,1800.0
2013-11-25 13:10:00,38.88,38.88,38.81,38.84,1200.0,38.88,38.88,38.81,38.84,1200.0
2013-11-25 13:15:00,38.9,38.95,38.83,38.83,1800.0,38.9,38.95,38.83,38.83,1800.0
2013-11-25 13:20:00,38.84,38.94,38.84,38.94,1400.0,38.84,38.94,38.84,38.94,1400.0
2013-11-25 13:25:00,38.97,38.97,38.84,38.9,3800.0,38.97,38.97,38.84,38.9,3800.0
2013-11-25 13:30:00,38.9,38.94,38.9,38.9,3800.0,38.9,38.94,38.9,38.9,3800.0
2013-11-25 13:35:00,38.87,38.94,38.77,38.78,7900.0,38.87,38.94,38.77,38.78,7900.0
2013-11-25 13:40:00,38.78,38.78,38.77,38.78,5300.0,38.78,38.78,38.77,38.78,5300.0
2013-11-25 13:45:00,38.77,38.91,38.77,38.91,1000.0,38.77,38.91,38.77,38.91,1000.0
2013-11-25 13:50:00,38.82,38.95,38.79,38.95,3000.0,38.82,38.95,38.79,38.95,3000.0
2013-11-25 13:55:00,38.81,38.91,38.81,38.86,2000.0,38.81,38.91,38.81,38.86,2000.0
2013-11-25 14:00:00,38.91,39.19,38.86,39.19,13900.0,38.91,39.19,38.86,39.19,13900.0
2013-11-25 14:05:00,39.2,39.41,39.16,39.35,8200.0,39.2,39.41,39.16,39.35,8200.0
2013-11-25 14:10:00,39.49,39.74,39.41,39.41,16100.0,39.49,39.74,39.41,39.41,16100.0
2013-11-25 14:15:00,39.46,39.5,39.27,39.47,4200.0,39.46,39.5,39.27,39.47,4200.0
2013-11-25 14:20:00,39.53,39.7,39.47,39.48,8100.0,39.53,39.7,39.47,39.48,8100.0
2013-11-25 14:25:00,39.39,39.46,39.35,39.35,9800.0,39.39,39.46,39.35,39.35,9800.0
2013-11-25 14:30:00,39.35,39.4,39.32,39.32,4300.0,39.35,39.4,39.32,39.32,4300.0
2013-11-25 14:35:00,39.32,39.38,39.25,39.38,3900.0,39.32,39.38,39.25,39.38,3900.0
2013-11-25 14:40:00,39.33,39.42,39.31,39.32,2100.0,39.33,39.42,39.31,39.32,2100.0
2013-11-25 14:45:00,39.33,39.73,39.3,39.72,7500.0,39.33,39.73,39.3,39.72,7500.0
2013-11-25 14:50:00,39.72,39.8,39.57,39.57,10400.0,39.72,39.8,39.57,39.57,10400.0
2013-11-25 14:55:00,39.56,39.65,39.56,39.63,900.0,39.56,39.65,39.56,39.63,900.0
2013-11-25 15:00:00,39.62,39.62,39.51,39.51,4500.0,39.62,39.62,39.51,39.51,4500.0
2013-11-25 15:05:00,39.51,39.59,39.4,39.4,4900.0,39.51,39.59,39.4,39.4,4900.0
2013-11-25 15:10:00,39.4,39.5,39.4,39.47,5800.0,39.4,39.5,39.4,39.47,5800.0
2013-11-25 15:15:00,39.47,39.5,39.42,39.45,11400.0,39.47,39.5,39.42,39.45,11400.0
2013-11-25 15:20:00,39.47,39.5,39.45,39.47,4300.0,39.47,39.5,39.45,39.47,4300.0
2013-11-25 15:25:00,39.43,39.45,39.29,39.3,15100.0,39.43,39.45,39.29,39.3,15100.0
2013-11-25 15:30:00,39.3,39.43,39.17,39.43,15600.0,39.3,39.43,39.17,39.43,15600.0
2013-11-25 15:35:00,39.38,39.5,39.28,39.41,5300.0,39.38,39.5,39.28,39.41,5300.0
2013-11-25 15:40:00,39.5,39.5,39.37,39.39,6300.0,39.5,39.5,39.37,39.39,6300.0
2013-11-25 15:45:00,39.39,39.5,39.39,39.49,11000.0,39.39,39.5,39.39,39.49,11000.0
2013-11-25 15:50:00,39.49,39.53,39.4,39.49,7100.0,39.49,39.53,39.4,39.49,7100.0
2013-11-25 15:55:00,39.5,39.59,39.41,39.43,32900.0,39.5,39.59,39.41,39.43,32900.0
2013-11-26 09:30:00,38.41,39.3,38.4,39.3,13000.0,38.41,39.3,38.4,39.3,13000.0
2013-11-26 09:35:00,39.27,39.5,39.01,39.16,8000.0,39.27,39.5,39.01,39.16,8000.0
2013-11-26 09:40:00,39.2,39.35,39.09,39.35,7200.0,39.2,39.35,39.09,39.35,7200.0
2013-11-26 09:45:00,39.2,39.2,39.01,39.15,4800.0,39.2,39.2,39.01,39.15,4800.0
2013-11-26 09:50:00,39.15,39.3,39.12,39.12,12200.0,39.15,39.3,39.12,39.12,12200.0
2013-11-26 09:55:00,39.25,39.25,39.13,39.24,7600.0,39.25,39.25,39.13,39.24,7600.0
2013-11-26 10:00:00,39.19,39.21,39.12,39.14,5900.0,39.19,39.21,39.12,39.14,5900.0
2013-11-26 10:05:00,39.1,39.1,38.75,39.0,13000.0,39.1,39.1,38.75,39.0,13000.0
2013-11-26 10:10:00,38.85,38.92,38.78,38.87,13200.0,38.85,38.92,38.78,38.87,13200.0
2013-11-26 10:15:00,38.9,39.09,38.9,39.0,5200.0,38.9,39.09,38.9,39.0,5200.0
2013-11-26 10:20:00,39.0,39.08,39.0,39.02,400.0,39.0,39.08,39.0,39.02,400.0
2013-11-26 10:25:00,39.02,39.02,38.75,38.89,8700.0,39.02,39.02,38.75,38.89,8700.0
2013-11-26 10:30:00,38.77,38.82,38.75,38.76,5400.0,38.77,38.82,38.75,38.76,5400.0
2013-11-26 10:35:00,38.8,38.8,38.75,38.75,4400.0,38.8,38.8,38.75,38.75,4400.0
2013-11-26 10:40:00,38.79,39.03,38.78,39.0,5600.0,38.79,39.03,38.78,39.0,5600.0
2013-11-26 10:45:00,39.0,39.34,39.0,39.33,11800.0,39.0,39.34,39.0,39.33,11800.0
2013-11-26 10:50:00,39.36,39.4,39.19,39.26,6000.0,39.36,39.4,39.19,39.26,6000.0
2013-11-26 10:55:00,39.29,39.4,39.24,39.28,4100.0,39.29,39.4,39.24,39.28,4100.0
2013-11-26 11:00:00,39.24,39.76,39.24,39.76,5700.0,39.24,39.76,39.24,39.76,5700.0
2013-11-26 11:05:00,39.75,40.0,39.64,39.8,9400.0,39.75,40.0,39.64,39.8,9400.0
2013-11-26 11:10:00,39.85,40.33,39.85,40.16,12100.0,39.85,40.33,39.85,40.16,12100.0
2013-11-26 11:15:00,40.14,40.25,39.93,39.93,20400.0,40.14,40.25,39.93,39.93,20400.0
2013-11-26 11:20:00,39.98,40.34,39.95,40.23,13000.0,39.98,40.34,39.95,40.23,13000.0
2013-11-26 11:25:00,40.22,40.28,40.15,40.18,14000.0,40.22,40.28,40.15,40.18,14000.0
2013-11-26 11:30:00,40.15,40.17,39.99,40.14,8100.0,40.15,40.17,39.99,40.14,8100.0
2013-11-26 11:35:00,40.13,40.2,40.07,40.2,9800.0,40.13,40.2,40.07,40.2,9800.0
2013-11-26 11:40:00,40.16,40.35,40.15,40.27,11200.0,40.16,40.35,40.15,40.27,11200.0
2013-11-26 11:45:00,40.33,40.51,40.31,40.45,25900.0,40.33,40.51,40.31,40.45,25900.0
2013-11-26 11:50:00,40.43,40.5,40.39,40.45,8900.0,40.43,40.5,40.39,40.45,8900.0
2013-11-26 11:55:00,40.5,40.5,40.44,40.44,11600.0,40.5,40.5,40.44,40.44,11600.0
2013-11-26 12:00:00,40.47,40.48,40.4,40.42,2200.0,40.47,40.48,40.4,40.42,2200.0
2013-11-26 12:05:00,40.47,40.75,40.44,40.73,24700.0,40.47,40.75,40.44,40.73,24700.0
2013-11-26 12:10:00,40.68,40.68,40.49,40.5,6200.0,40.68,40.68,40.49,40.5,6200.0
2013-11-26 12:15:00,40.49,40.67,40.48,40.67,3600.0,40.49,40.67,40.48,40.67,3600.0
2013-11-26 12:20:00,40.6,40.76,40.6,40.69,12700.0,40.6,40.76,40.6,40.69,12700.0
2013-11-26 12:25:00,40.68,41.61,40.67,41.61,60100.0,40.68,41.61,40.67,41.61,60100.0
2013-11-26 12:30:00,41.63,41.75,41.28,41.51,38200.0,41.63,41.75,41.28,41.51,38200.0
2013-11-26 12:35:00,41.45,41.49,41.26,41.45,8600.0,41.45,41.49,41.26,41.45,8600.0
2013-11-26 12:40:00,41.5,41.6,41.42,41.47,9700.0,41.5,41.6,41.42,41.47,9700.0
2013-11-26 12:45:00,41.5,41.55,41.49,41.49,16600.0,41.5,41.55,41.49,41.49,16600.0
2013-11-26 12:50:00,41.49,41.53,41.41,41.53,6100.0,41.49,41.53,41.41,41.53,6100.0
2013-11-26 12:55:00,41.53,41.53,41.42,41.45,31500.0,41.53,41.53,41.42,41.45,31500.0
2013-11-26 13:00:00,41.5,41.5,41.44,41.5,5400.0,41.5,41.5,41.44,41.5,5400.0
2013-11-26 13:05:00,41.49,41.55,41.46,41.49,22900.0,41.49,41.55,41.46,41.49,22900.0
2013-11-26 13:10:00,41.43,41.51,41.41,41.5,7700.0,41.43,41.51,41.41,41.5,7700.0
2013-11-26 13:15:00,41.53,41.53,41.44,41.5,8100.0,41.53,41.53,41.44,41.5,8100.0
2013-11-26 13:20:00,41.5,41.5,41.45,41.5,5500.0,41.5,41.5,41.45,41.5,5500.0
2013-11-26 13:25:00,41.48,41.5,41.44,41.5,10000.0,41.48,41.5,41.44,41.5,10000.0
2013-11-26 13:30:00,41.53,41.53,41.46,41.49,8600.0,41.53,41.53,41.46,41.49,8600.0
2013-11-26 13:35:00,41.46,41.5,41.45,41.5,1600.0,41.46,41.5,41.45,41.5,1600.0
2013-11-26 13:40:00,41.5,41.5,41.41,41.5,7200.0,41.5,41.5,41.41,41.5,7200.0
2013-11-26 13:45:00,41.49,41.5,41.33,41.33,10500.0,41.49,41.5,41.33,41.33,10500.0
2013-11-26 13:50:00,41.31,41.37,41.28,41.29,5100.0,41.31,41.37,41.28,41.29,5100.0
2013-11-26 13:55:00,41.32,41.46,41.29,41.42,5100.0,41.32,41.46,41.29,41.42,5100.0
2013-11-26 14:00:00,41.41,41.43,41.41,41.42,2300.0,41.41,41.43,41.41,41.42,2300.0
2013-11-26 14:05:00,41.42,41.42,41.4,41.4,3800.0,41.42,41.42,41.4,41.4,3800.0
2013-11-26 14:10:00,41.42,41.42,41.33,41.4,6400.0,41.42,41.42,41.33,41.4,6400.0
2013-11-26 14:15:00,41.37,41.41,41.35,41.4,11200.0,41.37,41.41,41.35,41.4,11200.0
2013-11-26 14:20:00,41.41,41.41,41.32,41.34,2100.0,41.41,41.41,41.32,41.34,2100.0
2013-11-26 14:25:00,41.39,41.39,41.35,41.37,2000.0,41.39,41.39,41.35,41.37,2000.0
2013-11-26 14:30:00,41.4,41.4,41.35,41.4,10900.0,41.4,41.4,41.35,41.4,10900.0
2013-11-26 14:35:00,41.4,41.42,41.39,41.4,12400.0,41.4,41.42,41.39,41.4,12400.0
2013-11-26 14:40:00,41.39,41.44,41.38,41.39,14400.0,41.39,41.44,41.38,41.39,14400.0
2013-11-26 14:45:00,41.4,42.18,41.39,42.18,49900.0,41.4,42.18,41.39,42.18,49900.0
2013-11-26 14:50:00,42.18,42.47,42.05,42.24,28400.0,42.18,42.47,42.05,42.24,28400.0
2013-11-26 14:55:00,42.22,42.43,42.22,42.35,10600.0,42.22,42.43,42.22,42.35,10600.0
2013-11-26 15:00:00,42.42,42.43,42.34,42.39,9500.0,42.42,42.43,42.34,42.39,9500.0
2013-11-26 15:05:00,42.34,42.34,42.12,42.25,9900.0,42.34,42.34,42.12,42.25,9900.0
2013-11-26 15:10:00,42.23,42.45,42.21,42.42,14200.0,42.23,42.45,42.21,42.42,14200.0
2013-11-26 15:15:00,42.42,42.45,42.36,42.4,6900.0,42.42,42.45,42.36,42.4,6900.0
2013-11-26 15:20:00,42.42,42.42,42.3,42.3,7800.0,42.42,42.42,42.3,42.3,7800.0
2013-11-26 15:25:00,42.3,42.42,42.3,42.4,13100.0,42.3,42.42,42.3,42.4,13100.0
2013-11-26 15:30:00,42.39,42.42,42.31,42.38,29000.0,42.39,42.42,42.31,42.38,29000.0
2013-11-26 15:35:00,42.35,42.4,42.35,42.37,9400.0,42.35,42.4,42.35,42.37,9400.0
2013-11-26 15:40:00,42.35,42.4,42.23,42.38,18400.0,42.35,42.4,42.23,42.38,18400.0
2013-11-26 15:45:00,42.35,42.38,42.26,42.26,15600.0,42.35,42.38,42.26,42.26,15600.0
2013-11-26 15:50:00,42.21,42.3,42.11,42.11,38000.0,42.21,42.3,42.11,42.11,38000.0
2013-11-26 15:55:00,42.1,42.18,41.94,42.08,40100.0,42.1,42.18,41.94,42.08,40100.0
2013-11-27 09:30:00,42.44,42.5,41.44,41.56,10600.0,42.44,42.5,41.44,41.56,10600.0
2013-11-27 09:35:00,41.6,41.92,41.02,41.58,27800.0,41.6,41.92,41.02,41.58,27800.0
2013-11-27 09:40:00,41.4,41.51,41.1,41.12,6200.0,41.4,41.51,41.1,41.12,6200.0
2013-11-27 09:45:00,41.15,41.36,41.08,41.35,8800.0,41.15,41.36,41.08,41.35,8800.0
2013-11-27 09:50:00,41.36,41.61,41.36,41.57,7100.0,41.36,41.61,41.36,41.57,7100.0
2013-11-27 09:55:00,41.57,41.89,41.52,41.65,6000.0,41.57,41.89,41.52,41.65,6000.0
2013-11-27 10:00:00,41.58,41.7,41.56,41.6,5600.0,41.58,41.7,41.56,41.6,5600.0
2013-11-27 10:05:00,41.68,41.68,41.21,41.25,5300.0,41.68,41.68,41.21,41.25,5300.0
2013-11-27 10:10:00,41.25,41.42,41.23,41.33,2600.0,41.25,41.42,41.23,41.33,2600.0
2013-11-27 10:15:00,41.45,41.45,41.4,41.45,600.0,41.45,41.45,41.4,41.45,600.0
2013-11-27 10:20:00,41.47,41.67,41.44,41.53,14200.0,41.47,41.67,41.44,41.53,14200.0
2013-11-27 10:25:00,41.55,41.56,41.4,41.55,9600.0,41.55,41.56,41.4,41.55,9600.0
2013-11-27 10:30:00,41.56,41.66,41.54,41.66,3000.0,41.56,41.66,41.54,41.66,3000.0
2013-11-27 10:35:00,41.7,41.99,41.69,41.96,10400.0,41.7,41.99,41.69,41.96,10400.0
2013-11-27 10:40:00,41.96,42.37,41.91,42.25,13300.0,41.96,42.37,41.91,42.25,13300.0
2013-11-27 10:45:00,42.09,42.17,42.01,42.11,2500.0,42.09,42.17,42.01,42.11,2500.0
2013-11-27 10:50:00,42.16,42.16,41.72,41.82,6000.0,42.16,42.16,41.72,41.82,6000.0
2013-11-27 10:55:00,41.8,42.03,41.74,42.03,3100.0,41.8,42.03,41.74,42.03,3100.0
2013-11-27 11:00:00,42.03,42.03,41.85,41.89,4000.0,42.03,42.03,41.85,41.89,4000.0
2013-11-27 11:05:00,41.92,42.04,41.92,41.95,3200.0,41.92,42.04,41.92,41.95,3200.0
2013-11-27 11:10:00,42.04,42.3,41.97,42.21,4500.0,42.04,42.3,41.97,42.21,4500.0
2013-11-27 11:15:00,42.26,42.26,42.1,42.11,3000.0,42.26,42.26,42.1,42.11,3000.0
2013-11-27 11:20:00,42.15,42.4,42.15,42.4,9400.0,42.15,42.4,42.15,42.4,9400.0
2013-11-27 11:25:00,42.49,42.49,42.21,42.28,8100.0,42.49,42.49,42.21,42.28,8100.0
2013-11-27 11:30:00,42.27,42.28,42.24,42.24,2500.0,42.27,42.28,42.24,42.24,2500.0
2013-11-27 11:35:00,42.22,42.26,41.95,42.1,5100.0,42.22,42.26,41.95,42.1,5100.0
2013-11-27 11:40:00,42.1,42.1,42.1,42.1,0.0,42.1,42.1,42.1,42.1,0.0
2013-11-27 11:45:00,42.02,42.05,42.02,42.05,200.0,42.02,42.05,42.02,42.05,200.0
2013-11-27 11:50:00,42.07,42.18,42.07,42.1,3600.0,42.07,42.18,42.07,42.1,3600.0
2013-11-27 11:55:00,42.03,42.03,41.85,41.9,2300.0,42.03,42.03,41.85,41.9,2300.0
2013-11-27 12:00:00,41.81,41.82,41.6,41.6,4100.0,41.81,41.82,41.6,41.6,4100.0
2013-11-27 12:05:00,41.57,41.6,41.42,41.44,5800.0,41.57,41.6,41.42,41.44,5800.0
2013-11-27 12:10:00,41.47,41.47,41.34,41.35,5700.0,41.47,41.47,41.34,41.35,5700.0
2013-11-27 12:15:00,41.34,41.34,41.14,41.14,5000.0,41.34,41.34,41.14,41.14,5000.0
2013-11-27 12:20:00,41.13,41.36,41.13,41.31,3600.0,41.13,41.36,41.13,41.31,3600.0
2013-11-27 12:25:00,41.48,41.67,41.48,41.65,800.0,41.48,41.67,41.48,41.65,800.0
2013-11-27 12:30:00,41.68,41.68,41.43,41.43,2600.0,41.68,41.68,41.43,41.43,2600.0
2013-11-27 12:35:00,41.53,41.53,41.36,41.51,900.0,41.53,41.53,41.36,41.51,900.0
2013-11-27 12:40:00,41.54,41.78,41.54,41.77,700.0,41.54,41.78,41.54,41.77,700.0
2013-11-27 12:45:00,41.88,41.89,41.88,41.89,300.0,41.88,41.89,41.88,41.89,300.0
2013-11-27 12:50:00,41.89,41.98,41.86,41.87,1500.0,41.89,41.98,41.86,41.87,1500.0
2013-11-27 12:55:00,41.99,42.0,41.98,41.99,1100.0,41.99,42.0,41.98,41.99,1100.0
2013-11-27 13:00:00,41.87,41.87,41.7,41.83,3400.0,41.87,41.87,41.7,41.83,3400.0
2013-11-27 13:05:00,41.86,42.04,41.84,42.04,5200.0,41.86,42.04,41.84,42.04,5200.0
2013-11-27 13:10:00,42.11,42.11,41.84,41.84,7000.0,42.11,42.11,41.84,41.84,7000.0
2013-11-27 13:15:00,41.99,42.02,41.86,41.86,2800.0,41.99,42.02,41.86,41.86,2800.0
2013-11-27 13:20:00,41.86,42.03,41.86,42.03,1700.0,41.86,42.03,41.86,42.03,1700.0
2013-11-27 13:25:00,42.0,42.16,41.96,42.14,2700.0,42.0,42.16,41.96,42.14,2700.0
2013-11-27 13:30:00,42.06,42.16,42.03,42.1,1200.0,42.06,42.16,42.03,42.1,1200.0
2013-11-27 13:35:00,42.02,42.13,42.02,42.13,1200.0,42.02,42.13,42.02,42.13,1200.0
2013-11-27 13:40:00,42.13,42.14,42.06,42.14,900.0,42.13,42.14,42.06,42.14,900.0
2013-11-27 13:45:00,42.15,42.3,42.11,42.25,6400.0,42.15,42.3,42.11,42.25,6400.0
2013-11-27 13:50:00,42.27,42.3,42.25,42.25,2100.0,42.27,42.3,42.25,42.25,2100.0
2013-11-27 13:55:00,42.3,42.34,42.25,42.29,2400.0,42.3,42.34,42.25,42.29,2400.0
2013-11-27 14:00:00,42.27,42.4,42.27,42.35,3700.0,42.27,42.4,42.27,42.35,3700.0
2013-11-27 14:05:00,42.36,42.75,42.36,42.73,19500.0,42.36,42.75,42.36,42.73,19500.0
2013-11-27 14:10:00,42.75,43.0,42.71,42.96,17500.0,42.75,43.0,42.71,42.96,17500.0
2013-11-27 14:15:00,42.98,43.0,42.81,42.95,8700.0,42.98,43.0,42.81,42.95,8700.0
2013-11-27 14:20:00,43.0,43.41,42.98,43.41,22300.0,43.0,43.41,42.98,43.41,22300.0
2013-11-27 14:25:00,43.4,43.69,43.32,43.5,19400.0,43.4,43.69,43.32,43.5,19400.0
2013-11-27 14:30:00,43.51,43.63,43.14,43.14,12000.0,43.51,43.63,43.14,43.14,12000.0
2013-11-27 14:35:00,43.12,43.32,43.11,43.31,2100.0,43.12,43.32,43.11,43.31,2100.0
2013-11-27 14:40:00,43.27,43.4,43.25,43.32,4600.0,43.27,43.4,43.25,43.32,4600.0
2013-11-27 14:45:00,43.33,43.33,43.25,43.32,3500.0,43.33,43.33,43.25,43.32,3500.0
2013-11-27 14:50:00,43.29,43.37,43.2,43.2,7800.0,43.29,43.37,43.2,43.2,7800.0
2013-11-27 14:55:00,43.24,43.24,42.82,42.85,16500.0,43.24,43.24,42.82,42.85,16500.0
2013-11-27 15:00:00,42.85,42.92,42.5,42.5,14300.0,42.85,42.92,42.5,42.5,14300.0
2013-11-27 15:05:00,42.5,42.8,42.5,42.73,2800.0,42.5,42.8,42.5,42.73,2800.0
2013-11-27 15:10:00,42.7,42.75,42.62,42.68,4500.0,42.7,42.75,42.62,42.68,4500.0
2013-11-27 15:15:00,42.62,42.73,42.52,42.71,3400.0,42.62,42.73,42.52,42.71,3400.0
2013-11-27 15:20:00,42.68,42.68,42.64,42.64,1600.0,42.68,42.68,42.64,42.64,1600.0
2013-11-27 15:25:00,42.64,42.64,42.57,42.6,2700.0,42.64,42.64,42.57,42.6,2700.0
2013-11-27 15:30:00,42.63,42.66,42.37,42.37,6500.0,42.63,42.66,42.37,42.37,6500.0
2013-11-27 15:35:00,42.39,42.5,42.38,42.49,6800.0,42.39,42.5,42.38,42.49,6800.0
2013-11-27 15:40:00,42.44,42.59,42.41,42.41,6600.0,42.44,42.59,42.41,42.41,6600.0
2013-11-27 15:45:00,42.4,42.44,42.1,42.42,18000.0,42.4,42.44,42.1,42.42,18000.0
2013-11-27 15:50:00,42.41,42.45,42.12,42.18,16400.0,42.41,42.45,42.12,42.18,16400.0
2013-11-27 15:55:00,42.15,42.15,41.79,41.9,33900.0,42.15,42.15,41.79,41.9,33900.0
2013-11-29 09:30:00,42.29,42.59,42.29,42.3,3700.0,42.29,42.59,42.29,42.3,3700.0
2013-11-29 09:35:00,42.31,42.31,42.04,42.04,2800.0,42.31,42.31,42.04,42.04,2800.0
2013-11-29 09:40:00,42.07,42.07,41.47,41.5,11400.0,42.07,42.07,41.47,41.5,11400.0
2013-11-29 09:45:00,41.42,41.52,40.79,40.96,28500.0,41.42,41.52,40.79,40.96,28500.0
2013-11-29 09:50:00,40.91,40.98,40.5,40.7,30000.0,40.91,40.98,40.5,40.7,30000.0
2013-11-29 09:55:00,40.7,40.95,40.55,40.55,12600.0,40.7,40.95,40.55,40.55,12600.0
2013-11-29 10:00:00,40.52,40.75,40.1,40.16,23300.0,40.52,40.75,40.1,40.16,23300.0
2013-11-29 10:05:00,40.15,40.27,39.73,40.13,48000.0,40.15,40.27,39.73,40.13,48000.0
2013-11-29 10:10:00,40.05,40.42,40.0,40.4,18900.0,40.05,40.42,40.0,40.4,18900.0
2013-11-29 10:15:00,40.4,41.06,40.37,41.06,15000.0,40.4,41.06,40.37,41.06,15000.0
2013-11-29 10:20:00,41.01,41.11,40.22,40.22,18100.0,41.01,41.11,40.22,40.22,18100.0
2013-11-29 10:25:00,40.29,40.68,40.23,40.62,4800.0,40.29,40.68,40.23,40.62,4800.0
2013-11-29 10:30:00,40.62,40.62,40.21,40.22,3900.0,40.62,40.62,40.21,40.22,3900.0
2013-11-29 10:35:00,40.25,40.43,40.2,40.2,6000.0,40.25,40.43,40.2,40.2,6000.0
2013-11-29 10:40:00,40.21,40.44,40.18,40.35,4700.0,40.21,40.44,40.18,40.35,4700.0
2013-11-29 10:45:00,40.45,40.45,40.2,40.25,7500.0,40.45,40.45,40.2,40.25,7500.0
2013-11-29 10:50:00,40.3,40.45,40.1,40.25,19300.0,40.3,40.45,40.1,40.25,19300.0
2013-11-29 10:55:00,40.24,40.24,40.12,40.12,1700.0,40.24,40.24,40.12,40.12,1700.0
2013-11-29 11:00:00,40.36,40.36,40.28,40.28,4400.0,40.36,40.36,40.28,40.28,4400.0
2013-11-29 11:05:00,40.28,40.28,39.85,40.02,35300.0,40.28,40.28,39.85,40.02,35300.0
2013-11-29 11:10:00,40.01,40.24,40.0,40.23,6500.0,40.01,40.24,40.0,40.23,6500.0
2013-11-29 11:15:00,40.21,40.23,40.0,40.06,19700.0,40.21,40.23,40.0,40.06,19700.0
2013-11-29 11:20:00,40.0,40.17,40.0,40.16,2400.0,40.0,40.17,40.0,40.16,2400.0
2013-11-29 11:25:00,40.09,40.16,40.09,40.12,1100.0,40.09,40.16,40.09,40.12,1100.0
2013-11-29 11:30:00,40.16,40.16,40.12,40.12,2000.0,40.16,40.16,40.12,40.12,2000.0
2013-11-29 11:35:00,40.13,40.2,40.13,40.13,6600.0,40.13,40.2,40.13,40.13,6600.0
2013-11-29 11:40:00,40.12,40.14,39.95,40.03,13500.0,40.12,40.14,39.95,40.03,13500.0
2013-11-29 11:45:00,40.03,40.07,40.0,40.07,6600.0,40.03,40.07,40.0,40.07,6600.0
2013-11-29 11:50:00,40.0,40.15,40.0,40.13,7400.0,40.0,40.15,40.0,40.13,7400.0
2013-11-29 11:55:00,40.13,40.28,40.12,40.21,7000.0,40.13,40.28,40.12,40.21,7000.0
2013-11-29 12:00:00,40.22,40.36,40.17,40.36,2500.0,40.22,40.36,40.17,40.36,2500.0
2013-11-29 12:05:00,40.4,40.6,40.4,40.53,5200.0,40.4,40.6,40.4,40.53,5200.0
2013-11-29 12:10:00,40.47,40.6,40.45,40.58,1800.0,40.47,40.6,40.45,40.58,1800.0
2013-11-29 12:15:00,40.56,40.81,40.56,40.71,4600.0,40.56,40.81,40.56,40.71,4600.0
2013-11-29 12:20:00,40.69,40.78,40.69,40.71,1800.0,40.69,40.78,40.69,40.71,1800.0
2013-11-29 12:25:00,40.86,40.9,40.76,40.84,4100.0,40.86,40.9,40.76,40.84,4100.0
2013-11-29 12:30:00,40.76,40.89,40.76,40.79,1000.0,40.76,40.89,40.76,40.79,1000.0
2013-11-29 12:35:00,40.83,40.83,40.3,40.46,7900.0,40.83,40.83,40.3,40.46,7900.0
2013-11-29 12:40:00,40.54,40.6,40.46,40.58,7400.0,40.54,40.6,40.46,40.58,7400.0
2013-11-29 12:45:00,40.51,40.57,40.42,40.42,2700.0,40.51,40.57,40.42,40.42,2700.0
2013-11-29 12:50:00,40.44,40.48,40.25,40.48,6000.0,40.44,40.48,40.25,40.48,6000.0
2013-11-29 12:55:00,40.38,40.56,40.25,40.56,13200.0,40.38,40.56,40.25,40.56,13200.0
2013-12-02 09:30:00,40.03,40.03,40.03,40.03,3400.0,40.03,40.03,40.03,40.03,3400.0
2013-12-02 09:35:00,40.1,40.43,40.1,40.18,3400.0,40.1,40.43,40.1,40.18,3400.0
2013-12-02 09:40:00,40.42,40.69,40.32,40.53,5300.0,40.42,40.69,40.32,40.53,5300.0
2013-12-02 09:45:00,40.53,40.69,40.2,40.32,10100.0,40.53,40.69,40.2,40.32,10100.0
2013-12-02 09:50:00,40.35,40.65,40.35,40.57,5300.0,40.35,40.65,40.35,40.57,5300.0
2013-12-02 09:55:00,40.52,40.58,40.4,40.51,6600.0,40.52,40.58,40.4,40.51,6600.0
2013-12-02 10:00:00,40.59,40.59,40.08,40.34,8900.0,40.59,40.59,40.08,40.34,8900.0
2013-12-02 10:05:00,40.48,40.5,40.27,40.45,4300.0,40.48,40.5,40.27,40.45,4300.0
2013-12-02 10:10:00,40.56,40.63,40.5,40.63,5300.0,40.56,40.63,40.5,40.63,5300.0
2013-12-02 10:15:00,40.62,41.29,40.62,41.28,16600.0,40.62,41.29,40.62,41.28,16600.0
2013-12-02 10:20:00,41.27,41.51,41.06,41.25,14500.0,41.27,41.51,41.06,41.25,14500.0
2013-12-02 10:25:00,41.26,41.42,41.23,41.42,900.0,41.26,41.42,41.23,41.42,900.0
2013-12-02 10:30:00,41.4,41.65,41.29,41.29,14200.0,41.4,41.65,41.29,41.29,14200.0
2013-12-02 10:35:00,41.3,41.44,41.29,41.44,3000.0,41.3,41.44,41.29,41.44,3000.0
2013-12-02 10:40:00,41.41,41.41,41.38,41.38,700.0,41.41,41.41,41.38,41.38,700.0
2013-12-02 10:45:00,41.4,41.64,41.38,41.64,3200.0,41.4,41.64,41.38,41.64,3200.0
2013-12-02 10:50:00,41.61,41.93,41.52,41.72,15200.0,41.61,41.93,41.52,41.72,15200.0
2013-12-02 10:55:00,41.72,42.22,41.72,42.05,18800.0,41.72,42.22,41.72,42.05,18800.0
2013-12-02 11:00:00,42.0,42.19,42.0,42.1,6400.0,42.0,42.19,42.0,42.1,6400.0
2013-12-02 11:05:00,42.05,42.15,41.75,41.79,6800.0,42.05,42.15,41.75,41.79,6800.0
2013-12-02 11:10:00,41.87,41.87,41.46,41.52,6500.0,41.87,41.87,41.46,41.52,6500.0
2013-12-02 11:15:00,41.52,41.52,41.5,41.52,2000.0,41.52,41.52,41.5,41.52,2000.0
2013-12-02 11:20:00,41.52,41.88,41.52,41.55,21500.0,41.52,41.88,41.52,41.55,21500.0
2013-12-02 11:25:00,41.48,41.66,41.37,41.41,3200.0,41.48,41.66,41.37,41.41,3200.0
2013-12-02 11:30:00,41.38,41.53,41.27,41.45,7400.0,41.38,41.53,41.27,41.45,7400.0
2013-12-02 11:35:00,41.37,41.63,41.36,41.63,3500.0,41.37,41.63,41.36,41.63,3500.0
2013-12-02 11:40:00,41.68,41.68,41.52,41.52,1900.0,41.68,41.68,41.52,41.52,1900.0
2013-12-02 11:45:00,41.64,41.74,41.63,41.74,4900.0,41.64,41.74,41.63,41.74,4900.0
2013-12-02 11:50:00,41.75,41.79,41.69,41.75,5500.0,41.75,41.79,41.69,41.75,5500.0
2013-12-02 11:55:00,41.81,41.81,41.75,41.78,2300.0,41.81,41.81,41.75,41.78,2300.0
2013-12-02 12:00:00,41.75,41.85,41.72,41.85,1400.0,41.75,41.85,41.72,41.85,1400.0
2013-12-02 12:05:00,41.85,41.85,41.5,41.5,6500.0,41.85,41.85,41.5,41.5,6500.0
2013-12-02 12:10:00,41.45,41.58,41.39,41.39,600.0,41.45,41.58,41.39,41.39,600.0
2013-12-02 12:15:00,41.4,41.48,41.4,41.48,500.0,41.4,41.48,41.4,41.48,500.0
2013-12-02 12:20:00,41.53,41.59,41.51,41.59,1700.0,41.53,41.59,41.51,41.59,1700.0
2013-12-02 12:25:00,41.7,41.73,41.63,41.72,1700.0,41.7,41.73,41.63,41.72,1700.0
2013-12-02 12:30:00,41.73,41.8,41.65,41.65,3500.0,41.73,41.8,41.65,41.65,3500.0
2013-12-02 12:35:00,41.74,41.74,41.5,41.5,4200.0,41.74,41.74,41.5,41.5,4200.0
2013-12-02 12:40:00,41.5,41.6,41.5,41.5,1400.0,41.5,41.6,41.5,41.5,1400.0
2013-12-02 12:45:00,41.58,41.6,41.54,41.6,600.0,41.58,41.6,41.54,41.6,600.0
2013-12-02 12:50:00,41.61,41.75,41.58,41.75,1700.0,41.61,41.75,41.58,41.75,1700.0
2013-12-02 12:55:00,41.69,41.91,41.69,41.91,3000.0,41.69,41.91,41.69,41.91,3000.0
2013-12-02 13:00:00,41.86,41.87,41.81,41.84,2100.0,41.86,41.87,41.81,41.84,2100.0
2013-12-02 13:05:00,41.84,41.91,41.84,41.91,2400.0,41.84,41.91,41.84,41.91,2400.0
2013-12-02 13:10:00,41.88,41.92,41.73,41.81,2900.0,41.88,41.92,41.73,41.81,2900.0
2013-12-02 13:15:00,41.71,41.81,41.71,41.76,2400.0,41.71,41.81,41.71,41.76,2400.0
2013-12-02 13:20:00,41.72,41.8,41.72,41.76,1000.0,41.72,41.8,41.72,41.76,1000.0
2013-12-02 13:25:00,41.8,41.9,41.8,41.9,1000.0,41.8,41.9,41.8,41.9,1000.0
2013-12-02 13:30:00,41.96,41.99,41.87,41.87,3100.0,41.96,41.99,41.87,41.87,3100.0
2013-12-02 13:35:00,41.89,41.89,41.75,41.75,3100.0,41.89,41.89,41.75,41.75,3100.0
2013-12-02 13:40:00,41.64,41.64,41.53,41.53,1400.0,41.64,41.64,41.53,41.53,1400.0
2013-12-02 13:45:00,41.61,41.61,41.52,41.61,1800.0,41.61,41.61,41.52,41.61,1800.0
2013-12-02 13:50:00,41.62,41.66,41.6,41.6,2200.0,41.62,41.66,41.6,41.6,2200.0
2013-12-02 13:55:00,41.63,41.65,41.59,41.59,3100.0,41.63,41.65,41.59,41.59,3100.0
2013-12-02 14:00:00,41.54,41.54,41.09,41.09,9000.0,41.54,41.54,41.09,41.09,9000.0
2013-12-02 14:05:00,41.08,41.08,40.9,40.96,8400.0,41.08,41.08,40.9,40.96,8400.0
2013-12-02 14:10:00,40.89,40.9,40.8,40.87,8000.0,40.89,40.9,40.8,40.87,8000.0
2013-12-02 14:15:00,40.86,41.14,40.85,41.13,4100.0,40.86,41.14,40.85,41.13,4100.0
2013-12-02 14:20:00,41.18,41.31,41.18,41.31,900.0,41.18,41.31,41.18,41.31,900.0
2013-12-02 14:25:00,41.35,41.35,41.22,41.33,2200.0,41.35,41.35,41.22,41.33,2200.0
2013-12-02 14:30:00,41.26,41.39,41.26,41.39,3600.0,41.26,41.39,41.26,41.39,3600.0
2013-12-02 14:35:00,41.47,41.5,41.47,41.5,800.0,41.47,41.5,41.47,41.5,800.0
2013-12-02 14:40:00,41.5,41.5,41.37,41.37,1800.0,41.5,41.5,41.37,41.37,1800.0
2013-12-02 14:45:00,41.27,41.37,41.21,41.21,1900.0,41.27,41.37,41.21,41.21,1900.0
2013-12-02 14:50:00,41.05,41.26,41.05,41.26,2100.0,41.05,41.26,41.05,41.26,2100.0
2013-12-02 14:55:00,41.25,41.39,41.25,41.39,1300.0,41.25,41.39,41.25,41.39,1300.0
2013-12-02 15:00:00,41.44,41.46,41.31,41.45,1100.0,41.44,41.46,41.31,41.45,1100.0
2013-12-02 15:05:00,41.46,41.46,41.34,41.34,4400.0,41.46,41.46,41.34,41.34,4400.0
2013-12-02 15:10:00,41.37,41.37,41.36,41.37,900.0,41.37,41.37,41.36,41.37,900.0
2013-12-02 15:15:00,41.31,41.5,41.31,41.47,4500.0,41.31,41.5,41.31,41.47,4500.0
2013-12-02 15:20:00,41.47,41.5,41.45,41.5,2400.0,41.47,41.5,41.45,41.5,2400.0
2013-12-02 15:25:00,41.5,41.5,41.17,41.18,10300.0,41.5,41.5,41.17,41.18,10300.0
2013-12-02 15:30:00,41.26,41.32,41.21,41.21,2600.0,41.26,41.32,41.21,41.21,2600.0
2013-12-02 15:35:00,41.25,41.28,41.19,41.28,1400.0,41.25,41.28,41.19,41.28,1400.0
2013-12-02 15:40:00,41.27,41.32,41.27,41.31,4500.0,41.27,41.32,41.27,41.31,4500.0
2013-12-02 15:45:00,41.31,41.42,41.31,41.41,10900.0,41.31,41.42,41.31,41.41,10900.0
2013-12-02 15:50:00,41.38,41.4,41.08,41.09,14700.0,41.38,41.4,41.08,41.09,14700.0
2013-12-02 15:55:00,41.09,41.21,41.01,41.16,11700.0,41.09,41.21,41.01,41.16,11700.0
2013-12-03 09:30:00,40.33,41.08,40.33,41.08,8100.0,40.33,41.08,40.33,41.08,8100.0
2013-12-03 09:35:00,40.95,41.22,40.8,41.19,2800.0,40.95,41.22,40.8,41.19,2800.0
2013-12-03 09:40:00,41.22,41.58,41.19,41.5,8100.0,41.22,41.58,41.19,41.5,8100.0
2013-12-03 09:45:00,41.5,41.87,41.41,41.87,5100.0,41.5,41.87,41.41,41.87,5100.0
2013-12-03 09:50:00,41.86,42.04,41.83,41.99,7800.0,41.86,42.04,41.83,41.99,7800.0
2013-12-03 09:55:00,42.03,42.03,41.8,41.99,3600.0,42.03,42.03,41.8,41.99,3600.0
2013-12-03 10:00:00,42.0,42.24,41.94,42.09,4100.0,42.0,42.24,41.94,42.09,4100.0
2013-12-03 10:05:00,41.98,42.27,41.98,42.23,3200.0,41.98,42.27,41.98,42.23,3200.0
2013-12-03 10:10:00,42.26,42.27,42.12,42.14,2900.0,42.26,42.27,42.12,42.14,2900.0
2013-12-03 10:15:00,42.12,42.14,41.92,42.14,3200.0,42.12,42.14,41.92,42.14,3200.0
2013-12-03 10:20:00,42.2,42.2,41.72,41.72,11900.0,42.2,42.2,41.72,41.72,11900.0
2013-12-03 10:25:00,41.74,41.8,41.6,41.64,14700.0,41.74,41.8,41.6,41.64,14700.0
2013-12-03 10:30:00,41.65,41.75,41.33,41.5,52600.0,41.65,41.75,41.33,41.5,52600.0
2013-12-03 10:35:00,41.53,41.8,41.38,41.63,8600.0,41.53,41.8,41.38,41.63,8600.0
2013-12-03 10:40:00,41.74,42.13,41.74,42.02,7500.0,41.74,42.13,41.74,42.02,7500.0
2013-12-03 10:45:00,41.98,41.98,41.79,41.82,7800.0,41.98,41.98,41.79,41.82,7800.0
2013-12-03 10:50:00,41.81,41.87,41.65,41.85,8000.0,41.81,41.87,41.65,41.85,8000.0
2013-12-03 10:55:00,41.79,41.91,41.79,41.88,14200.0,41.79,41.91,41.79,41.88,14200.0
2013-12-03 11:00:00,41.82,41.85,41.75,41.75,4600.0,41.82,41.85,41.75,41.75,4600.0
2013-12-03 11:05:00,41.78,41.78,41.64,41.71,5400.0,41.78,41.78,41.64,41.71,5400.0
2013-12-03 11:10:00,41.75,41.82,41.74,41.82,600.0,41.75,41.82,41.74,41.82,600.0
2013-12-03 11:15:00,41.74,41.74,41.66,41.67,2800.0,41.74,41.74,41.66,41.67,2800.0
2013-12-03 11:20:00,41.75,41.75,41.66,41.71,4600.0,41.75,41.75,41.66,41.71,4600.0
2013-12-03 11:25:00,41.76,41.8,41.71,41.8,1900.0,41.76,41.8,41.71,41.8,1900.0
2013-12-03 11:30:00,41.8,41.95,41.73,41.73,3400.0,41.8,41.95,41.73,41.73,3400.0
2013-12-03 11:35:00,41.77,41.8,41.72,41.72,1800.0,41.77,41.8,41.72,41.72,1800.0
2013-12-03 11:40:00,41.72,41.78,41.66,41.67,9500.0,41.72,41.78,41.66,41.67,9500.0
2013-12-03 11:45:00,41.68,41.69,41.64,41.67,8100.0,41.68,41.69,41.64,41.67,8100.0
2013-12-03 11:50:00,41.67,41.7,41.67,41.7,6100.0,41.67,41.7,41.67,41.7,6100.0
2013-12-03 11:55:00,41.72,41.79,41.72,41.76,4000.0,41.72,41.79,41.72,41.76,4000.0
2013-12-03 12:00:00,41.85,41.88,41.69,41.8,2300.0,41.85,41.88,41.69,41.8,2300.0
2013-12-03 12:05:00,41.77,41.85,41.75,41.75,3500.0,41.77,41.85,41.75,41.75,3500.0
2013-12-03 12:10:00,41.68,41.69,41.6,41.62,16300.0,41.68,41.69,41.6,41.62,16300.0
2013-12-03 12:15:00,41.64,41.67,41.63,41.63,2200.0,41.64,41.67,41.63,41.63,2200.0
2013-12-03 12:20:00,41.63,41.65,41.63,41.63,2000.0,41.63,41.65,41.63,41.63,2000.0
2013-12-03 12:25:00,41.63,41.63,41.6,41.63,1300.0,41.63,41.63,41.6,41.63,1300.0
2013-12-03 12:30:00,41.63,41.7,41.63,41.7,3300.0,41.63,41.7,41.63,41.7,3300.0
2013-12-03 12:35:00,41.69,41.99,41.69,41.86,33900.0,41.69,41.99,41.69,41.86,33900.0
2013-12-03 12:40:00,41.83,41.95,41.69,41.8,42400.0,41.83,41.95,41.69,41.8,42400.0
2013-12-03 12:45:00,41.78,41.78,41.61,41.61,1500.0,41.78,41.78,41.61,41.61,1500.0
2013-12-03 12:50:00,41.59,41.67,41.59,41.63,2200.0,41.59,41.67,41.59,41.63,2200.0
2013-12-03 12:55:00,41.57,41.64,41.56,41.58,4500.0,41.57,41.64,41.56,41.58,4500.0
2013-12-03 13:00:00,41.59,41.59,41.56,41.56,2500.0,41.59,41.59,41.56,41.56,2500.0
2013-12-03 13:05:00,41.56,41.6,41.56,41.56,14800.0,41.56,41.6,41.56,41.56,14800.0
2013-12-03 13:10:00,41.56,41.62,41.56,41.58,7300.0,41.56,41.62,41.56,41.58,7300.0
2013-12-03 13:15:00,41.57,41.62,41.56,41.57,6300.0,41.57,41.62,41.56,41.57,6300.0
2013-12-03 13:20:00,41.58,41.59,41.57,41.58,2500.0,41.58,41.59,41.57,41.58,2500.0
2013-12-03 13:25:00,41.57,41.58,41.45,41.45,23000.0,41.57,41.58,41.45,41.45,23000.0
2013-12-03 13:30:00,41.41,41.47,41.3,41.3,13600.0,41.41,41.47,41.3,41.3,13600.0
2013-12-03 13:35:00,41.3,41.43,41.3,41.38,7500.0,41.3,41.43,41.3,41.38,7500.0
2013-12-03 13:40:00,41.38,41.4,41.27,41.27,27000.0,41.38,41.4,41.27,41.27,27000.0
2013-12-03 13:45:00,41.23,41.26,41.09,41.09,7300.0,41.23,41.26,41.09,41.09,7300.0
2013-12-03 13:50:00,41.03,41.1,41.0,41.0,17100.0,41.03,41.1,41.0,41.0,17100.0
2013-12-03 13:55:00,41.0,41.04,41.0,41.04,3200.0,41.0,41.04,41.0,41.04,3200.0
2013-12-03 14:00:00,41.04,41.13,40.9,40.9,24300.0,41.04,41.13,40.9,40.9,24300.0
2013-12-03 14:05:00,40.89,41.04,40.84,41.04,9600.0,40.89,41.04,40.84,41.04,9600.0
2013-12-03 14:10:00,41.01,41.01,40.85,40.91,7700.0,41.01,41.01,40.85,40.91,7700.0
2013-12-03 14:15:00,40.89,40.9,40.65,40.73,8600.0,40.89,40.9,40.65,40.73,8600.0
2013-12-03 14:20:00,40.74,41.02,40.74,40.9,9100.0,40.74,41.02,40.74,40.9,9100.0
2013-12-03 14:25:00,40.88,40.89,40.73,40.8,5600.0,40.88,40.89,40.73,40.8,5600.0
2013-12-03 14:30:00,40.76,40.9,40.65,40.85,6700.0,40.76,40.9,40.65,40.85,6700.0
2013-12-03 14:35:00,40.82,41.05,40.82,41.02,9900.0,40.82,41.05,40.82,41.02,9900.0
2013-12-03 14:40:00,41.01,41.01,40.86,40.9,10200.0,41.01,41.01,40.86,40.9,10200.0
2013-12-03 14:45:00,40.9,40.95,40.89,40.95,6200.0,40.9,40.95,40.89,40.95,6200.0
2013-12-03 14:50:00,40.93,41.1,40.93,41.09,14000.0,40.93,41.1,40.93,41.09,14000.0
2013-12-03 14:55:00,41.05,41.06,40.9,40.9,2500.0,41.05,41.06,40.9,40.9,2500.0
2013-12-03 15:00:00,40.9,40.9,40.64,40.64,4000.0,40.9,40.9,40.64,40.64,4000.0
2013-12-03 15:05:00,40.6,40.69,40.51,40.69,7200.0,40.6,40.69,40.51,40.69,7200.0
2013-12-03 15:10:00,40.72,40.79,40.6,40.6,4700.0,40.72,40.79,40.6,40.6,4700.0
2013-12-03 15:15:00,40.6,40.76,40.6,40.68,5600.0,40.6,40.76,40.6,40.68,5600.0
2013-12-03 15:20:00,40.66,40.66,40.5,40.59,13000.0,40.66,40.66,40.5,40.59,13000.0
2013-12-03 15:25:00,40.59,40.59,40.5,40.51,3700.0,40.59,40.59,40.5,40.51,3700.0
2013-12-03 15:30:00,40.52,40.57,40.5,40.57,6200.0,40.52,40.57,40.5,40.57,6200.0
2013-12-03 15:35:00,40.56,40.6,40.56,40.58,3000.0,40.56,40.6,40.56,40.58,3000.0
2013-12-03 15:40:00,40.57,40.58,40.51,40.56,11400.0,40.57,40.58,40.51,40.56,11400.0
2013-12-03 15:45:00,40.56,40.6,40.51,40.55,8200.0,40.56,40.6,40.51,40.55,8200.0
2013-12-03 15:50:00,40.54,40.54,40.25,40.25,21900.0,40.54,40.54,40.25,40.25,21900.0
2013-12-03 15:55:00,40.29,40.3,39.99,40.02,41300.0,40.29,40.3,39.99,40.02,41300.0
2013-12-04 09:30:00,40.35,40.61,40.1,40.61,5100.0,40.35,40.61,40.1,40.61,5100.0
2013-12-04 09:35:00,40.65,40.94,40.42,40.66,11700.0,40.65,40.94,40.42,40.66,11700.0
2013-12-04 09:40:00,40.66,40.91,40.45,40.91,4800.0,40.66,40.91,40.45,40.91,4800.0
2013-12-04 09:45:00,40.91,40.96,40.68,40.7,9200.0,40.91,40.96,40.68,40.7,9200.0
2013-12-04 09:50:00,40.78,41.89,40.72,41.82,27100.0,40.78,41.89,40.72,41.82,27100.0
2013-12-04 09:55:00,41.85,41.85,41.39,41.61,5100.0,41.85,41.85,41.39,41.61,5100.0
2013-12-04 10:00:00,41.7,41.7,41.5,41.66,42700.0,41.7,41.7,41.5,41.66,42700.0
2013-12-04 10:05:00,41.66,41.69,41.56,41.66,5100.0,41.66,41.69,41.56,41.66,5100.0
2013-12-04 10:10:00,41.7,41.85,41.46,41.74,20800.0,41.7,41.85,41.46,41.74,20800.0
2013-12-04 10:15:00,41.76,41.76,41.53,41.58,8900.0,41.76,41.76,41.53,41.58,8900.0
2013-12-04 10:20:00,41.63,41.65,41.56,41.59,5100.0,41.63,41.65,41.56,41.59,5100.0
2013-12-04 10:25:00,41.51,41.57,40.88,40.96,10200.0,41.51,41.57,40.88,40.96,10200.0
2013-12-04 10:30:00,40.89,41.22,40.83,40.91,20800.0,40.89,41.22,40.83,40.91,20800.0
2013-12-04 10:35:00,40.86,41.23,40.76,41.02,13900.0,40.86,41.23,40.76,41.02,13900.0
2013-12-04 10:40:00,41.01,41.16,40.89,41.02,5500.0,41.01,41.16,40.89,41.02,5500.0
2013-12-04 10:45:00,41.02,41.18,41.0,41.11,13900.0,41.02,41.18,41.0,41.11,13900.0
2013-12-04 10:50:00,41.15,41.2,41.12,41.15,9900.0,41.15,41.2,41.12,41.15,9900.0
2013-12-04 10:55:00,41.2,41.22,41.19,41.19,1600.0,41.2,41.22,41.19,41.19,1600.0
2013-12-04 11:00:00,41.18,41.26,41.13,41.13,7000.0,41.18,41.26,41.13,41.13,7000.0
2013-12-04 11:05:00,41.16,41.21,41.14,41.15,6400.0,41.16,41.21,41.14,41.15,6400.0
2013-12-04 11:10:00,41.15,41.16,41.14,41.15,1000.0,41.15,41.16,41.14,41.15,1000.0
2013-12-04 11:15:00,41.16,41.16,41.01,41.01,8900.0,41.16,41.16,41.01,41.01,8900.0
2013-12-04 11:20:00,41.08,41.08,40.88,40.9,12500.0,41.08,41.08,40.88,40.9,12500.0
2013-12-04 11:25:00,40.88,40.94,40.61,40.82,6900.0,40.88,40.94,40.61,40.82,6900.0
2013-12-04 11:30:00,40.82,40.82,40.73,40.73,700.0,40.82,40.82,40.73,40.73,700.0
2013-12-04 11:35:00,40.75,40.75,40.52,40.58,8000.0,40.75,40.75,40.52,40.58,8000.0
2013-12-04 11:40:00,40.56,40.61,40.4,40.5,14800.0,40.56,40.61,40.4,40.5,14800.0
2013-12-04 11:45:00,40.5,40.51,40.13,40.44,50400.0,40.5,40.51,40.13,40.44,50400.0
2013-12-04 11:50:00,40.48,40.72,40.24,40.56,37400.0,40.48,40.72,40.24,40.56,37400.0
2013-12-04 11:55:00,40.57,40.71,40.28,40.45,32100.0,40.57,40.71,40.28,40.45,32100.0
2013-12-04 12:00:00,40.41,40.8,40.26,40.4,26300.0,40.41,40.8,40.26,40.4,26300.0
2013-12-04 12:05:00,40.47,40.68,40.47,40.5,5700.0,40.47,40.68,40.47,40.5,5700.0
2013-12-04 12:10:00,40.48,40.52,40.43,40.45,2300.0,40.48,40.52,40.43,40.45,2300.0
2013-12-04 12:15:00,40.45,40.54,40.43,40.54,10200.0,40.45,40.54,40.43,40.54,10200.0
2013-12-04 12:20:00,40.54,40.58,40.46,40.48,11500.0,40.54,40.58,40.46,40.48,11500.0
2013-12-04 12:25:00,40.55,40.55,40.51,40.51,500.0,40.55,40.55,40.51,40.51,500.0
2013-12-04 12:30:00,40.53,40.53,40.45,40.46,2900.0,40.53,40.53,40.45,40.46,2900.0
2013-12-04 12:35:00,40.46,40.47,40.33,40.33,12200.0,40.46,40.47,40.33,40.33,12200.0
2013-12-04 12:40:00,40.37,40.37,40.36,40.36,1500.0,40.37,40.37,40.36,40.36,1500.0
2013-12-04 12:45:00,40.39,40.41,40.3,40.32,5800.0,40.39,40.41,40.3,40.32,5800.0
2013-12-04 12:50:00,40.25,40.38,40.25,40.38,7100.0,40.25,40.38,40.25,40.38,7100.0
2013-12-04 12:55:00,40.32,40.36,40.27,40.36,1500.0,40.32,40.36,40.27,40.36,1500.0
2013-12-04 13:00:00,40.38,40.38,40.28,40.28,1900.0,40.38,40.38,40.28,40.28,1900.0
2013-12-04 13:05:00,40.27,40.33,40.25,40.25,3000.0,40.27,40.33,40.25,40.25,3000.0
2013-12-04 13:10:00,40.31,40.32,40.24,40.26,12100.0,40.31,40.32,40.24,40.26,12100.0
2013-12-04 13:15:00,40.28,40.3,40.2,40.2,4000.0,40.28,40.3,40.2,40.2,4000.0
2013-12-04 13:20:00,40.15,40.29,40.1,40.2,9300.0,40.15,40.29,40.1,40.2,9300.0
2013-12-04 13:25:00,40.21,40.24,40.2,40.2,4000.0,40.21,40.24,40.2,40.2,4000.0
2013-12-04 13:30:00,40.2,40.24,40.11,40.2,6000.0,40.2,40.24,40.11,40.2,6000.0
2013-12-04 13:35:00,40.2,40.33,40.12,40.12,4200.0,40.2,40.33,40.12,40.12,4200.0
2013-12-04 13:40:00,40.19,40.19,40.11,40.11,900.0,40.19,40.19,40.11,40.11,900.0
2013-12-04 13:45:00,40.15,40.19,40.05,40.19,7600.0,40.15,40.19,40.05,40.19,7600.0
2013-12-04 13:50:00,40.1,40.15,40.1,40.14,2400.0,40.1,40.15,40.1,40.14,2400.0
2013-12-04 13:55:00,40.12,40.15,40.11,40.12,3700.0,40.12,40.15,40.11,40.12,3700.0
2013-12-04 14:00:00,40.14,40.21,40.06,40.17,1900.0,40.14,40.21,40.06,40.17,1900.0
2013-12-04 14:05:00,40.21,40.29,40.21,40.23,2200.0,40.21,40.29,40.21,40.23,2200.0
2013-12-04 14:10:00,40.24,40.24,40.16,40.21,1600.0,40.24,40.24,40.16,40.21,1600.0
2013-12-04 14:15:00,40.24,40.24,40.16,40.2,6900.0,40.24,40.24,40.16,40.2,6900.0
2013-12-04 14:20:00,40.2,40.2,40.06,40.06,4600.0,40.2,40.2,40.06,40.06,4600.0
2013-12-04 14:25:00,40.08,40.11,40.06,40.06,2200.0,40.08,40.11,40.06,40.06,2200.0
2013-12-04 14:30:00,40.08,40.08,39.95,39.96,8700.0,40.08,40.08,39.95,39.96,8700.0
2013-12-04 14:35:00,39.98,40.13,39.95,40.13,5300.0,39.98,40.13,39.95,40.13,5300.0
2013-12-04 14:40:00,40.15,40.15,40.01,40.13,1700.0,40.15,40.15,40.01,40.13,1700.0
2013-12-04 14:45:00,40.08,40.12,39.96,39.98,8100.0,40.08,40.12,39.96,39.98,8100.0
2013-12-04 14:50:00,39.97,40.14,39.96,40.09,1900.0,39.97,40.14,39.96,40.09,1900.0
2013-12-04 14:55:00,40.12,40.3,40.11,40.2,5700.0,40.12,40.3,40.11,40.2,5700.0
2013-12-04 15:00:00,40.2,40.23,40.11,40.11,4300.0,40.2,40.23,40.11,40.11,4300.0
2013-12-04 15:05:00,40.11,40.15,40.01,40.05,4900.0,40.11,40.15,40.01,40.05,4900.0
2013-12-04 15:10:00,40.09,40.18,40.02,40.16,17800.0,40.09,40.18,40.02,40.16,17800.0
2013-12-04 15:15:00,40.18,40.26,40.1,40.2,6200.0,40.18,40.26,40.1,40.2,6200.0
2013-12-04 15:20:00,40.2,40.28,40.13,40.19,7300.0,40.2,40.28,40.13,40.19,7300.0
2013-12-04 15:25:00,40.19,40.19,40.06,40.19,8500.0,40.19,40.19,40.06,40.19,8500.0
2013-12-04 15:30:00,40.23,40.23,40.09,40.13,8400.0,40.23,40.23,40.09,40.13,8400.0
2013-12-04 15:35:00,40.17,40.41,40.12,40.33,11200.0,40.17,40.41,40.12,40.33,11200.0
2013-12-04 15:40:00,40.36,40.42,40.17,40.27,13000.0,40.36,40.42,40.17,40.27,13000.0
2013-12-04 15:45:00,40.29,40.3,40.17,40.18,11100.0,40.29,40.3,40.17,40.18,11100.0
2013-12-04 15:50:00,40.18,40.18,40.01,40.02,67300.0,40.18,40.18,40.01,40.02,67300.0
2013-12-04 15:55:00,40.02,40.21,40.01,40.15,45200.0,40.02,40.21,40.01,40.15,45200.0
2013-12-05 09:30:00,40.49,40.7,40.43,40.69,64400.0,40.49,40.7,40.43,40.69,64400.0
2013-12-05 09:35:00,40.69,40.97,40.56,40.84,4000.0,40.69,40.97,40.56,40.84,4000.0
2013-12-05 09:40:00,40.88,40.9,40.61,40.78,7000.0,40.88,40.9,40.61,40.78,7000.0
2013-12-05 09:45:00,40.61,40.78,40.52,40.53,3500.0,40.61,40.78,40.52,40.53,3500.0
2013-12-05 09:50:00,40.54,40.84,40.5,40.75,6300.0,40.54,40.84,40.5,40.75,6300.0
2013-12-05 09:55:00,40.78,40.99,40.75,40.86,6300.0,40.78,40.99,40.75,40.86,6300.0
2013-12-05 10:00:00,40.77,40.98,40.73,40.89,5500.0,40.77,40.98,40.73,40.89,5500.0
2013-12-05 10:05:00,40.8,41.0,40.62,40.96,10400.0,40.8,41.0,40.62,40.96,10400.0
2013-12-05 10:10:00,40.91,40.91,40.63,40.63,8100.0,40.91,40.91,40.63,40.63,8100.0
2013-12-05 10:15:00,40.69,40.96,40.69,40.93,3900.0,40.69,40.96,40.69,40.93,3900.0
2013-12-05 10:20:00,40.91,40.91,40.63,40.63,4200.0,40.91,40.91,40.63,40.63,4200.0
2013-12-05 10:25:00,40.63,40.74,40.55,40.55,5900.0,40.63,40.74,40.55,40.55,5900.0
2013-12-05 10:30:00,40.53,40.66,40.5,40.66,1600.0,40.53,40.66,40.5,40.66,1600.0
2013-12-05 10:35:00,40.64,40.68,40.47,40.47,20900.0,40.64,40.68,40.47,40.47,20900.0
2013-12-05 10:40:00,40.47,40.51,40.21,40.25,21200.0,40.47,40.51,40.21,40.25,21200.0
2013-12-05 10:45:00,40.2,40.31,40.03,40.29,15900.0,40.2,40.31,40.03,40.29,15900.0
2013-12-05 10:50:00,40.29,40.35,40.24,40.25,4900.0,40.29,40.35,40.24,40.25,4900.0
2013-12-05 10:55:00,40.28,40.32,40.11,40.19,4900.0,40.28,40.32,40.11,40.19,4900.0
2013-12-05 11:00:00,40.07,40.35,40.05,40.25,6300.0,40.07,40.35,40.05,40.25,6300.0
2013-12-05 11:05:00,40.32,40.48,40.32,40.32,10600.0,40.32,40.48,40.32,40.32,10600.0
2013-12-05 11:10:00,40.25,40.65,40.25,40.55,10100.0,40.25,40.65,40.25,40.55,10100.0
2013-12-05 11:15:00,40.6,40.65,40.35,40.57,12200.0,40.6,40.65,40.35,40.57,12200.0
2013-12-05 11:20:00,40.65,40.65,40.38,40.41,11700.0,40.65,40.65,40.38,40.41,11700.0
2013-12-05 11:25:00,40.48,40.5,40.44,40.47,700.0,40.48,40.5,40.44,40.47,700.0
2013-12-05 11:30:00,40.47,40.47,40.25,40.47,10200.0,40.47,40.47,40.25,40.47,10200.0
2013-12-05 11:35:00,40.44,40.49,40.39,40.43,6600.0,40.44,40.49,40.39,40.43,6600.0
2013-12-05 11:40:00,40.46,40.5,40.42,40.47,2700.0,40.46,40.5,40.42,40.47,2700.0
2013-12-05 11:45:00,40.5,40.57,40.46,40.54,2300.0,40.5,40.57,40.46,40.54,2300.0
2013-12-05 11:50:00,40.58,40.59,40.54,40.54,5300.0,40.58,40.59,40.54,40.54,5300.0
2013-12-05 11:55:00,40.56,40.57,40.52,40.55,4000.0,40.56,40.57,40.52,40.55,4000.0
2013-12-05 12:00:00,40.55,40.58,40.42,40.55,56200.0,40.55,40.58,40.42,40.55,56200.0
2013-12-05 12:05:00,40.54,40.57,40.5,40.53,15100.0,40.54,40.57,40.5,40.53,15100.0
2013-12-05 12:10:00,40.5,40.57,40.44,40.48,11000.0,40.5,40.57,40.44,40.48,11000.0
2013-12-05 12:15:00,40.52,40.58,40.26,40.31,25100.0,40.52,40.58,40.26,40.31,25100.0
2013-12-05 12:20:00,40.25,40.5,40.25,40.45,10200.0,40.25,40.5,40.25,40.45,10200.0
2013-12-05 12:25:00,40.5,40.55,40.36,40.36,4900.0,40.5,40.55,40.36,40.36,4900.0
2013-12-05 12:30:00,40.38,40.5,40.38,40.4,2200.0,40.38,40.5,40.38,40.4,2200.0
2013-12-05 12:35:00,40.46,40.56,40.46,40.51,1200.0,40.46,40.56,40.46,40.51,1200.0
2013-12-05 12:40:00,40.52,40.82,40.52,40.7,7700.0,40.52,40.82,40.52,40.7,7700.0
2013-12-05 12:45:00,40.63,40.72,40.6,40.67,5700.0,40.63,40.72,40.6,40.67,5700.0
2013-12-05 12:50:00,40.68,40.7,40.45,40.5,16800.0,40.68,40.7,40.45,40.5,16800.0
2013-12-05 12:55:00,40.49,40.59,40.39,40.4,5900.0,40.49,40.59,40.39,40.4,5900.0
2013-12-05 13:00:00,40.41,40.58,40.41,40.55,8600.0,40.41,40.58,40.41,40.55,8600.0
2013-12-05 13:05:00,40.58,40.58,40.32,40.38,20400.0,40.58,40.58,40.32,40.38,20400.0
2013-12-05 13:10:00,40.38,40.55,40.38,40.49,2000.0,40.38,40.55,40.38,40.49,2000.0
2013-12-05 13:15:00,40.45,40.55,40.44,40.55,500.0,40.45,40.55,40.44,40.55,500.0
2013-12-05 13:20:00,40.49,40.6,40.38,40.45,9600.0,40.49,40.6,40.38,40.45,9600.0
2013-12-05 13:25:00,40.45,40.53,40.34,40.46,5900.0,40.45,40.53,40.34,40.46,5900.0
2013-12-05 13:30:00,40.44,40.56,40.35,40.51,14800.0,40.44,40.56,40.35,40.51,14800.0
2013-12-05 13:35:00,40.51,40.65,40.43,40.56,12800.0,40.51,40.65,40.43,40.56,12800.0
2013-12-05 13:40:00,40.58,40.64,40.48,40.52,6600.0,40.58,40.64,40.48,40.52,6600.0
2013-12-05 13:45:00,40.64,40.64,40.45,40.52,8300.0,40.64,40.64,40.45,40.52,8300.0
2013-12-05 13:50:00,40.6,40.6,40.49,40.6,5100.0,40.6,40.6,40.49,40.6,5100.0
2013-12-05 13:55:00,40.6,40.87,40.6,40.7,12100.0,40.6,40.87,40.6,40.7,12100.0
2013-12-05 14:00:00,40.74,40.94,40.71,40.91,4300.0,40.74,40.94,40.71,40.91,4300.0
2013-12-05 14:05:00,40.94,41.0,40.85,40.92,22500.0,40.94,41.0,40.85,40.92,22500.0
2013-12-05 14:10:00,40.84,41.17,40.84,41.03,20400.0,40.84,41.17,40.84,41.03,20400.0
2013-12-05 14:15:00,41.05,41.36,41.05,41.36,12700.0,41.05,41.36,41.05,41.36,12700.0
2013-12-05 14:20:00,41.39,41.48,41.22,41.31,15900.0,41.39,41.48,41.22,41.31,15900.0
2013-12-05 14:25:00,41.25,41.29,41.02,41.22,20700.0,41.25,41.29,41.02,41.22,20700.0
2013-12-05 14:30:00,41.23,41.23,41.01,41.21,8200.0,41.23,41.23,41.01,41.21,8200.0
2013-12-05 14:35:00,41.2,41.2,41.09,41.16,8900.0,41.2,41.2,41.09,41.16,8900.0
2013-12-05 14:40:00,41.18,41.2,41.05,41.07,7500.0,41.18,41.2,41.05,41.07,7500.0
2013-12-05 14:45:00,41.08,41.18,41.08,41.14,6700.0,41.08,41.18,41.08,41.14,6700.0
2013-12-05 14:50:00,41.1,41.15,41.1,41.1,4200.0,41.1,41.15,41.1,41.1,4200.0
2013-12-05 14:55:00,41.1,41.1,41.0,41.04,9200.0,41.1,41.1,41.0,41.04,9200.0
2013-12-05 15:00:00,41.02,41.02,40.86,41.0,12500.0,41.02,41.02,40.86,41.0,12500.0
2013-12-05 15:05:00,41.0,41.13,41.0,41.1,4800.0,41.0,41.13,41.0,41.1,4800.0
2013-12-05 15:10:00,41.1,41.11,40.99,41.08,6700.0,41.1,41.11,40.99,41.08,6700.0
2013-12-05 15:15:00,41.06,41.09,41.04,41.09,4500.0,41.06,41.09,41.04,41.09,4500.0
2013-12-05 15:20:00,41.09,41.25,41.05,41.2,18500.0,41.09,41.25,41.05,41.2,18500.0
2013-12-05 15:25:00,41.24,41.24,41.1,41.11,11100.0,41.24,41.24,41.1,41.11,11100.0
2013-12-05 15:30:00,41.1,41.22,41.08,41.19,13400.0,41.1,41.22,41.08,41.19,13400.0
2013-12-05 15:35:00,41.21,41.21,41.04,41.05,18700.0,41.21,41.21,41.04,41.05,18700.0
2013-12-05 15:40:00,41.05,41.14,41.02,41.08,24900.0,41.05,41.14,41.02,41.08,24900.0
2013-12-05 15:45:00,41.08,41.08,40.92,41.03,34500.0,41.08,41.08,40.92,41.03,34500.0
2013-12-05 15:50:00,41.04,41.09,40.95,40.95,50700.0,41.04,41.09,40.95,40.95,50700.0
2013-12-05 15:55:00,40.99,41.0,40.89,40.96,81200.0,40.99,41.0,40.89,40.96,81200.0
2013-12-06 09:30:00,43.22,44.15,43.17,43.45,277100.0,43.22,44.15,43.17,43.45,277100.0
2013-12-06 09:35:00,43.48,44.3,43.36,44.28,298400.0,43.48,44.3,43.36,44.28,298400.0
2013-12-06 09:40:00,44.3,44.3,43.0,43.23,194900.0,44.3,44.3,43.0,43.23,194900.0
2013-12-06 09:45:00,43.24,43.7,43.11,43.5,68200.0,43.24,43.7,43.11,43.5,68200.0
2013-12-06 09:50:00,43.51,43.71,43.33,43.55,55700.0,43.51,43.71,43.33,43.55,55700.0
2013-12-06 09:55:00,43.55,43.64,43.18,43.6,76100.0,43.55,43.64,43.18,43.6,76100.0
2013-12-06 10:00:00,43.6,43.6,43.11,43.42,71500.0,43.6,43.6,43.11,43.42,71500.0
2013-12-06 10:05:00,43.41,43.5,43.3,43.38,49700.0,43.41,43.5,43.3,43.38,49700.0
2013-12-06 10:10:00,43.36,43.36,42.0,42.8,122600.0,43.36,43.36,42.0,42.8,122600.0
2013-12-06 10:15:00,42.79,42.89,42.32,42.61,49900.0,42.79,42.89,42.32,42.61,49900.0
2013-12-06 10:20:00,42.5,42.7,42.37,42.6,22700.0,42.5,42.7,42.37,42.6,22700.0
2013-12-06 10:25:00,42.65,42.65,41.25,41.67,105400.0,42.65,42.65,41.25,41.67,105400.0
2013-12-06 10:30:00,41.71,42.02,41.6,42.0,50100.0,41.71,42.02,41.6,42.0,50100.0
2013-12-06 10:35:00,42.12,42.3,41.9,42.05,25100.0,42.12,42.3,41.9,42.05,25100.0
2013-12-06 10:40:00,41.91,42.25,41.91,42.22,13700.0,41.91,42.25,41.91,42.22,13700.0
2013-12-06 10:45:00,42.21,42.21,41.8,41.82,25800.0,42.21,42.21,41.8,41.82,25800.0
2013-12-06 10:50:00,41.85,41.86,41.3,41.36,43900.0,41.85,41.86,41.3,41.36,43900.0
2013-12-06 10:55:00,41.31,41.73,41.31,41.58,27700.0,41.31,41.73,41.31,41.58,27700.0
2013-12-06 11:00:00,41.63,42.2,41.5,42.2,31200.0,41.63,42.2,41.5,42.2,31200.0
2013-12-06 11:05:00,42.1,42.48,42.0,42.48,39100.0,42.1,42.48,42.0,42.48,39100.0
2013-12-06 11:10:00,42.45,42.49,42.32,42.43,27500.0,42.45,42.49,42.32,42.43,27500.0
2013-12-06 11:15:00,42.44,42.44,42.21,42.26,19200.0,42.44,42.44,42.21,42.26,19200.0
2013-12-06 11:20:00,42.25,42.25,42.05,42.06,12800.0,42.25,42.25,42.05,42.06,12800.0
2013-12-06 11:25:00,42.09,42.09,41.81,41.85,16200.0,42.09,42.09,41.81,41.85,16200.0
2013-12-06 11:30:00,41.85,42.1,41.85,42.07,15100.0,41.85,42.1,41.85,42.07,15100.0
2013-12-06 11:35:00,42.08,42.37,42.07,42.08,21000.0,42.08,42.37,42.07,42.08,21000.0
2013-12-06 11:40:00,42.22,42.23,42.02,42.02,10100.0,42.22,42.23,42.02,42.02,10100.0
2013-12-06 11:45:00,42.08,42.28,42.02,42.27,11600.0,42.08,42.28,42.02,42.27,11600.0
2013-12-06 11:50:00,42.28,42.29,42.09,42.09,8900.0,42.28,42.29,42.09,42.09,8900.0
2013-12-06 11:55:00,42.14,42.15,42.09,42.11,3700.0,42.14,42.15,42.09,42.11,3700.0
2013-12-06 12:00:00,42.17,42.34,42.15,42.34,6500.0,42.17,42.34,42.15,42.34,6500.0
2013-12-06 12:05:00,42.35,42.74,42.34,42.6,36900.0,42.35,42.74,42.34,42.6,36900.0
2013-12-06 12:10:00,42.6,42.75,42.49,42.7,8500.0,42.6,42.75,42.49,42.7,8500.0
2013-12-06 12:15:00,42.65,42.7,42.49,42.69,5100.0,42.65,42.7,42.49,42.69,5100.0
2013-12-06 12:20:00,42.64,42.8,42.55,42.73,10800.0,42.64,42.8,42.55,42.73,10800.0
2013-12-06 12:25:00,42.8,42.8,42.54,42.7,6300.0,42.8,42.8,42.54,42.7,6300.0
2013-12-06 12:30:00,42.69,42.71,42.58,42.58,4100.0,42.69,42.71,42.58,42.58,4100.0
2013-12-06 12:35:00,42.58,42.66,42.3,42.3,6400.0,42.58,42.66,42.3,42.3,6400.0
2013-12-06 12:40:00,42.31,42.49,42.3,42.49,2500.0,42.31,42.49,42.3,42.49,2500.0
2013-12-06 12:45:00,42.51,42.59,42.25,42.34,6500.0,42.51,42.59,42.25,42.34,6500.0
2013-12-06 12:50:00,42.26,42.39,42.25,42.36,1700.0,42.26,42.39,42.25,42.36,1700.0
2013-12-06 12:55:00,42.32,42.42,42.31,42.4,4100.0,42.32,42.42,42.31,42.4,4100.0
2013-12-06 13:00:00,42.39,42.42,42.17,42.21,7600.0,42.39,42.42,42.17,42.21,7600.0
2013-12-06 13:05:00,42.25,42.28,42.25,42.27,2400.0,42.25,42.28,42.25,42.27,2400.0
2013-12-06 13:10:00,42.21,42.27,42.11,42.16,5400.0,42.21,42.27,42.11,42.16,5400.0
2013-12-06 13:15:00,42.11,42.15,41.95,41.97,12300.0,42.11,42.15,41.95,41.97,12300.0
2013-12-06 13:20:00,41.97,42.09,41.97,42.02,5200.0,41.97,42.09,41.97,42.02,5200.0
2013-12-06 13:25:00,42.02,42.19,42.02,42.19,1200.0,42.02,42.19,42.02,42.19,1200.0
2013-12-06 13:30:00,42.2,42.38,42.2,42.26,9600.0,42.2,42.38,42.2,42.26,9600.0
2013-12-06 13:35:00,42.16,42.21,42.14,42.15,3600.0,42.16,42.21,42.14,42.15,3600.0
2013-12-06 13:40:00,42.17,42.17,41.74,41.74,24000.0,42.17,42.17,41.74,41.74,24000.0
2013-12-06 13:45:00,41.77,41.8,41.61,41.64,16800.0,41.77,41.8,41.61,41.64,16800.0
2013-12-06 13:50:00,41.7,41.75,41.65,41.65,7300.0,41.7,41.75,41.65,41.65,7300.0
2013-12-06 13:55:00,41.61,41.66,41.45,41.66,22500.0,41.61,41.66,41.45,41.66,22500.0
2013-12-06 14:00:00,41.65,41.77,41.61,41.76,10900.0,41.65,41.77,41.61,41.76,10900.0
2013-12-06 14:05:00,41.73,41.73,41.51,41.51,4800.0,41.73,41.73,41.51,41.51,4800.0
2013-12-06 14:10:00,41.6,41.6,41.54,41.6,6200.0,41.6,41.6,41.54,41.6,6200.0
2013-12-06 14:15:00,41.6,41.69,41.59,41.62,7100.0,41.6,41.69,41.59,41.62,7100.0
2013-12-06 14:20:00,41.64,41.66,41.55,41.56,5200.0,41.64,41.66,41.55,41.56,5200.0
2013-12-06 14:25:00,41.57,41.73,41.57,41.64,19800.0,41.57,41.73,41.57,41.64,19800.0
2013-12-06 14:30:00,41.7,41.76,41.62,41.69,29700.0,41.7,41.76,41.62,41.69,29700.0
2013-12-06 14:35:00,41.69,41.94,41.68,41.85,15100.0,41.69,41.94,41.68,41.85,15100.0
2013-12-06 14:40:00,41.89,42.2,41.85,42.2,13400.0,41.89,42.2,41.85,42.2,13400.0
2013-12-06 14:45:00,42.23,42.23,41.88,42.1,21000.0,42.23,42.23,41.88,42.1,21000.0
2013-12-06 14:50:00,42.05,42.05,41.89,41.89,12600.0,42.05,42.05,41.89,41.89,12600.0
2013-12-06 14:55:00,41.94,41.96,41.79,41.95,11000.0,41.94,41.96,41.79,41.95,11000.0
2013-12-06 15:00:00,41.95,42.0,41.67,41.67,16000.0,41.95,42.0,41.67,41.67,16000.0
2013-12-06 15:05:00,41.67,41.82,41.56,41.78,19500.0,41.67,41.82,41.56,41.78,19500.0
2013-12-06 15:10:00,41.77,41.78,41.54,41.7,14500.0,41.77,41.78,41.54,41.7,14500.0
2013-12-06 15:15:00,41.66,41.85,41.66,41.68,11700.0,41.66,41.85,41.66,41.68,11700.0
2013-12-06 15:20:00,41.68,41.68,41.51,41.54,9000.0,41.68,41.68,41.51,41.54,9000.0
2013-12-06 15:25:00,41.55,41.59,40.61,40.61,66800.0,41.55,41.59,40.61,40.61,66800.0
2013-12-06 15:30:00,40.64,40.67,39.57,39.82,153500.0,40.64,40.67,39.57,39.82,153500.0
2013-12-06 15:35:00,39.82,40.3,39.75,40.18,75700.0,39.82,40.3,39.75,40.18,75700.0
2013-12-06 15:40:00,40.2,40.21,38.5,38.5,129300.0,40.2,40.21,38.5,38.5,129300.0
2013-12-06 15:45:00,38.55,39.35,38.54,39.34,136100.0,38.55,39.35,38.54,39.34,136100.0
2013-12-06 15:50:00,39.28,40.49,39.08,40.3,147100.0,39.28,40.49,39.08,40.3,147100.0
2013-12-06 15:55:00,40.24,40.25,39.14,40.05,119500.0,40.24,40.25,39.14,40.05,119500.0
2013-12-09 09:30:00,39.75,40.13,39.38,39.54,37000.0,39.75,40.13,39.38,39.54,37000.0
2013-12-09 09:35:00,39.53,39.88,39.28,39.61,56800.0,39.53,39.88,39.28,39.61,56800.0
2013-12-09 09:40:00,39.71,39.75,39.3,39.51,17500.0,39.71,39.75,39.3,39.51,17500.0
2013-12-09 09:45:00,39.51,39.69,39.5,39.64,21400.0,39.51,39.69,39.5,39.64,21400.0
2013-12-09 09:50:00,39.58,39.69,39.52,39.69,18200.0,39.58,39.69,39.52,39.69,18200.0
2013-12-09 09:55:00,39.62,39.69,39.5,39.5,17100.0,39.62,39.69,39.5,39.5,17100.0
2013-12-09 10:00:00,39.5,39.52,38.86,38.9,43400.0,39.5,39.52,38.86,38.9,43400.0
2013-12-09 10:05:00,38.91,39.06,38.6,38.74,91200.0,38.91,39.06,38.6,38.74,91200.0
2013-12-09 10:10:00,38.73,38.83,38.5,38.72,60500.0,38.73,38.83,38.5,38.72,60500.0
2013-12-09 10:15:00,38.72,38.84,38.65,38.7,35200.0,38.72,38.84,38.65,38.7,35200.0
2013-12-09 10:20:00,38.68,38.79,38.55,38.6,17600.0,38.68,38.79,38.55,38.6,17600.0
2013-12-09 10:25:00,38.63,38.65,38.4,38.5,28700.0,38.63,38.65,38.4,38.5,28700.0
2013-12-09 10:30:00,38.51,38.55,38.35,38.41,30200.0,38.51,38.55,38.35,38.41,30200.0
2013-12-09 10:35:00,38.48,38.51,38.35,38.43,14200.0,38.48,38.51,38.35,38.43,14200.0
2013-12-09 10:40:00,38.39,38.43,38.12,38.32,45100.0,38.39,38.43,38.12,38.32,45100.0
2013-12-09 10:45:00,38.32,38.41,38.14,38.22,29200.0,38.32,38.41,38.14,38.22,29200.0
2013-12-09 10:50:00,38.2,38.29,38.01,38.02,14800.0,38.2,38.29,38.01,38.02,14800.0
2013-12-09 10:55:00,38.02,38.37,38.02,38.3,23700.0,38.02,38.37,38.02,38.3,23700.0
2013-12-09 11:00:00,38.21,38.37,38.12,38.19,10800.0,38.21,38.37,38.12,38.19,10800.0
2013-12-09 11:05:00,38.2,38.42,38.2,38.36,19100.0,38.2,38.42,38.2,38.36,19100.0
2013-12-09 11:10:00,38.4,38.52,38.26,38.4,23400.0,38.4,38.52,38.26,38.4,23400.0
2013-12-09 11:15:00,38.38,38.45,38.2,38.3,14900.0,38.38,38.45,38.2,38.3,14900.0
2013-12-09 11:20:00,38.2,38.37,38.2,38.32,11200.0,38.2,38.37,38.2,38.32,11200.0
2013-12-09 11:25:00,38.32,38.37,38.2,38.24,12400.0,38.32,38.37,38.2,38.24,12400.0
2013-12-09 11:30:00,38.24,38.32,38.2,38.2,13500.0,38.24,38.32,38.2,38.2,13500.0
2013-12-09 11:35:00,38.21,38.21,38.0,38.0,39200.0,38.21,38.21,38.0,38.0,39200.0
2013-12-09 11:40:00,38.0,38.15,38.0,38.02,27900.0,38.0,38.15,38.0,38.02,27900.0
2013-12-09 11:45:00,38.02,38.1,37.82,37.92,49100.0,38.02,38.1,37.82,37.92,49100.0
2013-12-09 11:50:00,37.92,38.07,37.85,37.93,15000.0,37.92,38.07,37.85,37.93,15000.0
2013-12-09 11:55:00,37.93,37.93,37.88,37.91,9300.0,37.93,37.93,37.88,37.91,9300.0
2013-12-09 12:00:00,37.88,38.0,37.84,37.93,21800.0,37.88,38.0,37.84,37.93,21800.0
2013-12-09 12:05:00,37.93,38.0,37.85,37.97,10900.0,37.93,38.0,37.85,37.97,10900.0
2013-12-09 12:10:00,37.97,38.16,37.97,38.09,11600.0,37.97,38.16,37.97,38.09,11600.0
2013-12-09 12:15:00,38.08,38.1,38.0,38.1,14000.0,38.08,38.1,38.0,38.1,14000.0
2013-12-09 12:20:00,38.1,38.18,38.07,38.09,5200.0,38.1,38.18,38.07,38.09,5200.0
2013-12-09 12:25:00,38.1,38.1,38.0,38.05,5900.0,38.1,38.1,38.0,38.05,5900.0
2013-12-09 12:30:00,38.03,38.04,37.92,37.98,5000.0,38.03,38.04,37.92,37.98,5000.0
2013-12-09 12:35:00,37.98,38.15,37.97,38.14,7300.0,37.98,38.15,37.97,38.14,7300.0
2013-12-09 12:40:00,38.13,38.14,38.07,38.08,29600.0,38.13,38.14,38.07,38.08,29600.0
2013-12-09 12:45:00,38.09,38.12,38.08,38.11,5800.0,38.09,38.12,38.08,38.11,5800.0
2013-12-09 12:50:00,38.12,38.19,38.11,38.14,5800.0,38.12,38.19,38.11,38.14,5800.0
2013-12-09 12:55:00,38.17,38.24,38.08,38.24,6600.0,38.17,38.24,38.08,38.24,6600.0
2013-12-09 13:00:00,38.2,38.26,38.2,38.22,8800.0,38.2,38.26,38.2,38.22,8800.0
2013-12-09 13:05:00,38.22,38.25,38.07,38.1,8300.0,38.22,38.25,38.07,38.1,8300.0
2013-12-09 13:10:00,38.09,38.09,38.01,38.02,7200.0,38.09,38.09,38.01,38.02,7200.0
2013-12-09 13:15:00,38.02,38.04,37.98,37.98,14900.0,38.02,38.04,37.98,37.98,14900.0
2013-12-09 13:20:00,38.0,38.01,37.91,37.91,15900.0,38.0,38.01,37.91,37.91,15900.0
2013-12-09 13:25:00,37.95,37.99,37.92,37.97,3000.0,37.95,37.99,37.92,37.97,3000.0
2013-12-09 13:30:00,37.96,37.96,37.82,37.85,19100.0,37.96,37.96,37.82,37.85,19100.0
2013-12-09 13:35:00,37.84,37.9,37.84,37.86,7200.0,37.84,37.9,37.84,37.86,7200.0
2013-12-09 13:40:00,37.88,37.97,37.86,37.96,11400.0,37.88,37.97,37.86,37.96,11400.0
2013-12-09 13:45:00,37.98,38.05,37.96,38.0,13200.0,37.98,38.05,37.96,38.0,13200.0
2013-12-09 13:50:00,38.05,38.05,37.95,38.0,4100.0,38.05,38.05,37.95,38.0,4100.0
2013-12-09 13:55:00,38.0,38.01,37.98,38.01,10000.0,38.0,38.01,37.98,38.01,10000.0
2013-12-09 14:00:00,38.0,38.02,37.99,38.0,8800.0,38.0,38.02,37.99,38.0,8800.0
2013-12-09 14:05:00,38.01,38.02,37.98,38.01,8200.0,38.01,38.02,37.98,38.01,8200.0
2013-12-09 14:10:00,38.0,38.01,37.98,38.0,7100.0,38.0,38.01,37.98,38.0,7100.0
2013-12-09 14:15:00,38.0,38.05,38.0,38.02,9200.0,38.0,38.05,38.0,38.02,9200.0
2013-12-09 14:20:00,38.05,38.11,38.04,38.11,12400.0,38.05,38.11,38.04,38.11,12400.0
2013-12-09 14:25:00,38.1,38.23,38.1,38.22,16300.0,38.1,38.23,38.1,38.22,16300.0
2013-12-09 14:30:00,38.26,38.31,38.24,38.26,6500.0,38.26,38.31,38.24,38.26,6500.0
2013-12-09 14:35:00,38.23,38.35,38.23,38.35,16000.0,38.23,38.35,38.23,38.35,16000.0
2013-12-09 14:40:00,38.32,38.43,38.25,38.39,27600.0,38.32,38.43,38.25,38.39,27600.0
2013-12-09 14:45:00,38.4,38.52,38.35,38.45,15700.0,38.4,38.52,38.35,38.45,15700.0
2013-12-09 14:50:00,38.45,38.5,38.31,38.39,18900.0,38.45,38.5,38.31,38.39,18900.0
2013-12-09 14:55:00,38.4,38.45,38.35,38.44,12300.0,38.4,38.45,38.35,38.44,12300.0
2013-12-09 15:00:00,38.44,38.52,38.44,38.45,11000.0,38.44,38.52,38.44,38.45,11000.0
2013-12-09 15:05:00,38.5,38.5,38.38,38.48,11800.0,38.5,38.5,38.38,38.48,11800.0
2013-12-09 15:10:00,38.48,38.59,38.48,38.57,17600.0,38.48,38.59,38.48,38.57,17600.0
2013-12-09 15:15:00,38.56,38.58,38.48,38.48,7500.0,38.56,38.58,38.48,38.48,7500.0
2013-12-09 15:20:00,38.49,38.5,38.34,38.34,9800.0,38.49,38.5,38.34,38.34,9800.0
2013-12-09 15:25:00,38.32,38.37,38.1,38.28,27000.0,38.32,38.37,38.1,38.28,27000.0
2013-12-09 15:30:00,38.26,38.36,38.26,38.32,11500.0,38.26,38.36,38.26,38.32,11500.0
2013-12-09 15:35:00,38.33,38.36,38.25,38.3,23600.0,38.33,38.36,38.25,38.3,23600.0
2013-12-09 15:40:00,38.3,38.34,38.27,38.27,7400.0,38.3,38.34,38.27,38.27,7400.0
2013-12-09 15:45:00,38.27,38.28,38.17,38.17,17000.0,38.27,38.28,38.17,38.17,17000.0
2013-12-09 15:50:00,38.17,38.18,38.11,38.11,15700.0,38.17,38.18,38.11,38.11,15700.0
2013-12-09 15:55:00,38.12,38.12,38.01,38.1,45600.0,38.12,38.12,38.01,38.1,45600.0
2013-12-10 09:30:00,38.08,38.64,37.98,38.5,23200.0,38.08,38.64,37.98,38.5,23200.0
2013-12-10 09:35:00,38.3,38.83,38.3,38.83,18600.0,38.3,38.83,38.3,38.83,18600.0
2013-12-10 09:40:00,38.8,39.38,38.73,39.25,40900.0,38.8,39.38,38.73,39.25,40900.0
2013-12-10 09:45:00,39.11,39.48,39.04,39.23,25300.0,39.11,39.48,39.04,39.23,25300.0
2013-12-10 09:50:00,39.2,39.2,39.0,39.0,8800.0,39.2,39.2,39.0,39.0,8800.0
2013-12-10 09:55:00,39.0,39.0,38.76,38.8,10400.0,39.0,39.0,38.76,38.8,10400.0
2013-12-10 10:00:00,38.8,38.91,38.52,38.52,7700.0,38.8,38.91,38.52,38.52,7700.0
2013-12-10 10:05:00,38.68,38.68,38.5,38.5,8600.0,38.68,38.68,38.5,38.5,8600.0
2013-12-10 10:10:00,38.52,38.52,38.28,38.42,8500.0,38.52,38.52,38.28,38.42,8500.0
2013-12-10 10:15:00,38.42,38.68,38.26,38.47,17100.0,38.42,38.68,38.26,38.47,17100.0
2013-12-10 10:20:00,38.68,38.68,38.46,38.46,3000.0,38.68,38.68,38.46,38.46,3000.0
2013-12-10 10:25:00,38.57,38.64,38.4,38.64,4500.0,38.57,38.64,38.4,38.64,4500.0
2013-12-10 10:30:00,38.68,38.68,38.49,38.49,4600.0,38.68,38.68,38.49,38.49,4600.0
2013-12-10 10:35:00,38.49,38.51,38.47,38.47,6200.0,38.49,38.51,38.47,38.47,6200.0
2013-12-10 10:40:00,38.47,38.51,38.3,38.31,5300.0,38.47,38.51,38.3,38.31,5300.0
2013-12-10 10:45:00,38.33,38.48,38.3,38.3,3300.0,38.33,38.48,38.3,38.3,3300.0
2013-12-10 10:50:00,38.33,38.42,38.29,38.42,1600.0,38.33,38.42,38.29,38.42,1600.0
2013-12-10 10:55:00,38.31,38.44,38.25,38.32,4400.0,38.31,38.44,38.25,38.32,4400.0
2013-12-10 11:00:00,38.21,38.45,38.21,38.31,4100.0,38.21,38.45,38.21,38.31,4100.0
2013-12-10 11:05:00,38.4,38.45,38.36,38.45,800.0,38.4,38.45,38.36,38.45,800.0
2013-12-10 11:10:00,38.45,38.45,38.36,38.44,2900.0,38.45,38.45,38.36,38.44,2900.0
2013-12-10 11:15:00,38.44,38.44,38.31,38.31,6000.0,38.44,38.44,38.31,38.31,6000.0
2013-12-10 11:20:00,38.32,38.44,38.31,38.44,1500.0,38.32,38.44,38.31,38.44,1500.0
2013-12-10 11:25:00,38.43,38.44,38.35,38.35,4200.0,38.43,38.44,38.35,38.35,4200.0
2013-12-10 11:30:00,38.35,38.4,38.32,38.38,3100.0,38.35,38.4,38.32,38.38,3100.0
2013-12-10 11:35:00,38.37,38.52,38.35,38.41,3200.0,38.37,38.52,38.35,38.41,3200.0
2013-12-10 11:40:00,38.52,38.61,38.43,38.57,2500.0,38.52,38.61,38.43,38.57,2500.0
2013-12-10 11:45:00,38.65,38.79,38.57,38.57,4600.0,38.65,38.79,38.57,38.57,4600.0
2013-12-10 11:50:00,38.58,38.62,38.42,38.46,3900.0,38.58,38.62,38.42,38.46,3900.0
2013-12-10 11:55:00,38.53,38.53,38.42,38.42,7000.0,38.53,38.53,38.42,38.42,7000.0
2013-12-10 12:00:00,38.42,38.45,38.36,38.45,3400.0,38.42,38.45,38.36,38.45,3400.0
2013-12-10 12:05:00,38.45,38.48,38.34,38.4,3300.0,38.45,38.48,38.34,38.4,3300.0
2013-12-10 12:10:00,38.4,38.44,38.29,38.33,6500.0,38.4,38.44,38.29,38.33,6500.0
2013-12-10 12:15:00,38.31,38.41,38.3,38.41,1200.0,38.31,38.41,38.3,38.41,1200.0
2013-12-10 12:20:00,38.43,38.45,38.24,38.29,7500.0,38.43,38.45,38.24,38.29,7500.0
2013-12-10 12:25:00,38.2,38.29,38.2,38.29,2200.0,38.2,38.29,38.2,38.29,2200.0
2013-12-10 12:30:00,38.25,38.26,38.17,38.26,5700.0,38.25,38.26,38.17,38.26,5700.0
2013-12-10 12:35:00,38.2,38.28,38.18,38.25,5700.0,38.2,38.28,38.18,38.25,5700.0
2013-12-10 12:40:00,38.2,38.32,38.2,38.31,7300.0,38.2,38.32,38.2,38.31,7300.0
2013-12-10 12:45:00,38.26,38.4,38.26,38.33,2100.0,38.26,38.4,38.26,38.33,2100.0
2013-12-10 12:50:00,38.33,38.45,38.23,38.3,4000.0,38.33,38.45,38.23,38.3,4000.0
2013-12-10 12:55:00,38.3,38.34,38.25,38.32,2700.0,38.3,38.34,38.25,38.32,2700.0
2013-12-10 13:00:00,38.32,38.42,38.32,38.42,1100.0,38.32,38.42,38.32,38.42,1100.0
2013-12-10 13:05:00,38.41,38.45,38.32,38.45,800.0,38.41,38.45,38.32,38.45,800.0
2013-12-10 13:10:00,38.45,38.45,38.39,38.39,800.0,38.45,38.45,38.39,38.39,800.0
2013-12-10 13:15:00,38.44,38.5,38.39,38.5,3900.0,38.44,38.5,38.39,38.5,3900.0
2013-12-10 13:20:00,38.5,38.5,38.44,38.47,3500.0,38.5,38.5,38.44,38.47,3500.0
2013-12-10 13:25:00,38.49,38.5,38.33,38.33,5700.0,38.49,38.5,38.33,38.33,5700.0
2013-12-10 13:30:00,38.38,38.38,38.32,38.38,500.0,38.38,38.38,38.32,38.38,500.0
2013-12-10 13:35:00,38.36,38.42,38.36,38.4,1800.0,38.36,38.42,38.36,38.4,1800.0
2013-12-10 13:40:00,38.38,38.47,38.36,38.37,5900.0,38.38,38.47,38.36,38.37,5900.0
2013-12-10 13:45:00,38.4,38.4,38.34,38.35,800.0,38.4,38.4,38.34,38.35,800.0
2013-12-10 13:50:00,38.38,38.43,38.36,38.43,1200.0,38.38,38.43,38.36,38.43,1200.0
2013-12-10 13:55:00,38.42,38.43,38.32,38.42,2500.0,38.42,38.43,38.32,38.42,2500.0
2013-12-10 14:00:00,38.43,38.43,38.4,38.43,1600.0,38.43,38.43,38.4,38.43,1600.0
2013-12-10 14:05:00,38.43,38.49,38.4,38.48,6200.0,38.43,38.49,38.4,38.48,6200.0
2013-12-10 14:10:00,38.49,38.52,38.43,38.47,10200.0,38.49,38.52,38.43,38.47,10200.0
2013-12-10 14:15:00,38.47,38.5,38.47,38.49,1300.0,38.47,38.5,38.47,38.49,1300.0
2013-12-10 14:20:00,38.45,38.46,38.27,38.3,8700.0,38.45,38.46,38.27,38.3,8700.0
2013-12-10 14:25:00,38.37,38.49,38.37,38.49,2200.0,38.37,38.49,38.37,38.49,2200.0
2013-12-10 14:30:00,38.48,38.48,38.38,38.43,3500.0,38.48,38.48,38.38,38.43,3500.0
2013-12-10 14:35:00,38.29,38.39,38.29,38.36,400.0,38.29,38.39,38.29,38.36,400.0
2013-12-10 14:40:00,38.31,38.36,38.31,38.32,2000.0,38.31,38.36,38.31,38.32,2000.0
2013-12-10 14:45:00,38.32,38.36,38.3,38.32,2100.0,38.32,38.36,38.3,38.32,2100.0
2013-12-10 14:50:00,38.33,38.33,38.29,38.31,1600.0,38.33,38.33,38.29,38.31,1600.0
2013-12-10 14:55:00,38.29,38.33,38.16,38.22,9200.0,38.29,38.33,38.16,38.22,9200.0
2013-12-10 15:00:00,38.22,38.31,38.22,38.31,2900.0,38.22,38.31,38.22,38.31,2900.0
2013-12-10 15:05:00,38.27,38.32,38.24,38.32,1000.0,38.27,38.32,38.24,38.32,1000.0
2013-12-10 15:10:00,38.3,38.33,38.25,38.25,1800.0,38.3,38.33,38.25,38.25,1800.0
2013-12-10 15:15:00,38.33,38.33,38.15,38.3,57700.0,38.33,38.33,38.15,38.3,57700.0
2013-12-10 15:20:00,38.3,38.41,38.21,38.25,50900.0,38.3,38.41,38.21,38.25,50900.0
2013-12-10 15:25:00,38.26,38.31,38.25,38.28,7000.0,38.26,38.31,38.25,38.28,7000.0
2013-12-10 15:30:00,38.29,38.31,38.25,38.26,4400.0,38.29,38.31,38.25,38.26,4400.0
2013-12-10 15:35:00,38.26,38.36,38.26,38.36,16800.0,38.26,38.36,38.26,38.36,16800.0
2013-12-10 15:40:00,38.35,38.35,38.28,38.28,5300.0,38.35,38.35,38.28,38.28,5300.0
2013-12-10 15:45:00,38.28,38.34,38.26,38.34,12500.0,38.28,38.34,38.26,38.34,12500.0
2013-12-10 15:50:00,38.33,38.34,38.23,38.3,33600.0,38.33,38.34,38.23,38.3,33600.0
2013-12-10 15:55:00,38.27,38.38,38.22,38.37,74700.0,38.27,38.38,38.22,38.37,74700.0
2013-12-11 09:30:00,38.4,38.91,38.4,38.57,6000.0,38.4,38.91,38.4,38.57,6000.0
2013-12-11 09:35:00,38.75,38.85,38.61,38.61,5800.0,38.75,38.85,38.61,38.61,5800.0
2013-12-11 09:40:00,38.6,38.63,38.47,38.47,6500.0,38.6,38.63,38.47,38.47,6500.0
2013-12-11 09:45:00,38.5,38.5,38.12,38.13,12500.0,38.5,38.5,38.12,38.13,12500.0
2013-12-11 09:50:00,38.12,38.35,38.12,38.24,4700.0,38.12,38.35,38.12,38.24,4700.0
2013-12-11 09:55:00,38.22,38.47,38.22,38.45,4700.0,38.22,38.47,38.22,38.45,4700.0
2013-12-11 10:00:00,38.41,38.48,38.26,38.26,4900.0,38.41,38.48,38.26,38.26,4900.0
2013-12-11 10:05:00,38.26,38.3,38.1,38.1,7700.0,38.26,38.3,38.1,38.1,7700.0
2013-12-11 10:10:00,38.21,38.21,38.08,38.09,2400.0,38.21,38.21,38.08,38.09,2400.0
2013-12-11 10:15:00,38.14,38.15,37.88,37.89,14200.0,38.14,38.15,37.88,37.89,14200.0
2013-12-11 10:20:00,37.88,38.0,37.82,38.0,12300.0,37.88,38.0,37.82,38.0,12300.0
2013-12-11 10:25:00,38.0,38.0,37.83,37.85,6300.0,38.0,38.0,37.83,37.85,6300.0
2013-12-11 10:30:00,37.8,37.94,37.78,37.94,10500.0,37.8,37.94,37.78,37.94,10500.0
2013-12-11 10:35:00,37.94,38.05,37.94,38.0,6600.0,37.94,38.05,37.94,38.0,6600.0
2013-12-11 10:40:00,37.97,38.43,37.97,38.43,16200.0,37.97,38.43,37.97,38.43,16200.0
2013-12-11 10:45:00,38.34,38.5,38.34,38.47,6900.0,38.34,38.5,38.34,38.47,6900.0
2013-12-11 10:50:00,38.47,38.47,38.43,38.45,3100.0,38.47,38.47,38.43,38.45,3100.0
2013-12-11 10:55:00,38.44,38.44,38.37,38.44,1800.0,38.44,38.44,38.37,38.44,1800.0
2013-12-11 11:00:00,38.39,38.44,38.38,38.4,5900.0,38.39,38.44,38.38,38.4,5900.0
2013-12-11 11:05:00,38.41,38.41,38.32,38.33,1700.0,38.41,38.41,38.32,38.33,1700.0
2013-12-11 11:10:00,38.32,38.33,38.23,38.23,2300.0,38.32,38.33,38.23,38.23,2300.0
2013-12-11 11:15:00,38.25,38.37,38.25,38.37,2000.0,38.25,38.37,38.25,38.37,2000.0
2013-12-11 11:20:00,38.35,38.35,38.29,38.29,1000.0,38.35,38.35,38.29,38.29,1000.0
2013-12-11 11:25:00,38.34,38.41,38.3,38.39,1700.0,38.34,38.41,38.3,38.39,1700.0
2013-12-11 11:30:00,38.36,38.44,38.34,38.37,3000.0,38.36,38.44,38.34,38.37,3000.0
2013-12-11 11:35:00,38.42,38.42,38.37,38.41,4800.0,38.42,38.42,38.37,38.41,4800.0
2013-12-11 11:40:00,38.4,38.44,38.4,38.41,1900.0,38.4,38.44,38.4,38.41,1900.0
2013-12-11 11:45:00,38.41,38.44,38.4,38.4,6700.0,38.41,38.44,38.4,38.4,6700.0
2013-12-11 11:50:00,38.38,38.44,38.38,38.41,900.0,38.38,38.44,38.38,38.41,900.0
2013-12-11 11:55:00,38.43,38.43,38.41,38.43,1500.0,38.43,38.43,38.41,38.43,1500.0
2013-12-11 12:00:00,38.44,38.5,38.43,38.45,2500.0,38.44,38.5,38.43,38.45,2500.0
2013-12-11 12:05:00,38.46,38.5,38.43,38.43,2200.0,38.46,38.5,38.43,38.43,2200.0
2013-12-11 12:10:00,38.43,38.47,38.41,38.44,2200.0,38.43,38.47,38.41,38.44,2200.0
2013-12-11 12:15:00,38.44,38.44,38.37,38.37,4700.0,38.44,38.44,38.37,38.37,4700.0
2013-12-11 12:20:00,38.39,38.39,38.22,38.24,9300.0,38.39,38.39,38.22,38.24,9300.0
2013-12-11 12:25:00,38.24,38.25,38.15,38.15,5100.0,38.24,38.25,38.15,38.15,5100.0
2013-12-11 12:30:00,38.1,38.17,38.08,38.13,1100.0,38.1,38.17,38.08,38.13,1100.0
2013-12-11 12:35:00,38.13,38.14,38.08,38.09,3900.0,38.13,38.14,38.08,38.09,3900.0
2013-12-11 12:40:00,38.09,38.1,38.01,38.01,13800.0,38.09,38.1,38.01,38.01,13800.0
2013-12-11 12:45:00,38.03,38.08,38.03,38.05,1000.0,38.03,38.08,38.03,38.05,1000.0
2013-12-11 12:50:00,38.05,38.06,38.0,38.01,4100.0,38.05,38.06,38.0,38.01,4100.0
2013-12-11 12:55:00,38.01,38.02,37.97,37.97,5400.0,38.01,38.02,37.97,37.97,5400.0
2013-12-11 13:00:00,37.97,38.0,37.96,37.99,2900.0,37.97,38.0,37.96,37.99,2900.0
2013-12-11 13:05:00,37.97,38.0,37.97,37.97,1000.0,37.97,38.0,37.97,37.97,1000.0
2013-12-11 13:10:00,37.99,38.0,37.97,38.0,7900.0,37.99,38.0,37.97,38.0,7900.0
2013-12-11 13:15:00,37.99,38.01,37.98,37.98,4300.0,37.99,38.01,37.98,37.98,4300.0
2013-12-11 13:20:00,37.98,37.99,37.97,37.99,3500.0,37.98,37.99,37.97,37.99,3500.0
2013-12-11 13:25:00,38.0,38.0,37.98,38.0,2900.0,38.0,38.0,37.98,38.0,2900.0
2013-12-11 13:30:00,38.0,38.08,37.99,38.06,4600.0,38.0,38.08,37.99,38.06,4600.0
2013-12-11 13:35:00,38.06,38.11,38.05,38.11,5100.0,38.06,38.11,38.05,38.11,5100.0
2013-12-11 13:40:00,38.11,38.28,38.11,38.15,12300.0,38.11,38.28,38.11,38.15,12300.0
2013-12-11 13:45:00,38.21,38.25,38.13,38.23,4000.0,38.21,38.25,38.13,38.23,4000.0
2013-12-11 13:50:00,38.22,38.44,38.22,38.43,7700.0,38.22,38.44,38.22,38.43,7700.0
2013-12-11 13:55:00,38.43,38.5,38.43,38.49,6300.0,38.43,38.5,38.43,38.49,6300.0
2013-12-11 14:00:00,38.5,38.52,38.45,38.47,11000.0,38.5,38.52,38.45,38.47,11000.0
2013-12-11 14:05:00,38.48,38.5,38.45,38.46,5700.0,38.48,38.5,38.45,38.46,5700.0
2013-12-11 14:10:00,38.48,38.51,38.43,38.51,6800.0,38.48,38.51,38.43,38.51,6800.0
2013-12-11 14:15:00,38.51,38.51,38.42,38.42,3600.0,38.51,38.51,38.42,38.42,3600.0
2013-12-11 14:20:00,38.48,38.48,38.42,38.45,3400.0,38.48,38.48,38.42,38.45,3400.0
2013-12-11 14:25:00,38.42,38.42,38.32,38.36,10200.0,38.42,38.42,38.32,38.36,10200.0
2013-12-11 14:30:00,38.34,38.38,38.33,38.37,5700.0,38.34,38.38,38.33,38.37,5700.0
2013-12-11 14:35:00,38.35,38.38,38.32,38.34,8500.0,38.35,38.38,38.32,38.34,8500.0
2013-12-11 14:40:00,38.34,38.37,38.33,38.36,2300.0,38.34,38.37,38.33,38.36,2300.0
2013-12-11 14:45:00,38.34,38.38,38.31,38.38,1700.0,38.34,38.38,38.31,38.38,1700.0
2013-12-11 14:50:00,38.34,38.37,38.31,38.37,1400.0,38.34,38.37,38.31,38.37,1400.0
2013-12-11 14:55:00,38.34,38.34,38.1,38.13,5900.0,38.34,38.34,38.1,38.13,5900.0
2013-12-11 15:00:00,38.13,38.13,38.03,38.05,3600.0,38.13,38.13,38.03,38.05,3600.0
2013-12-11 15:05:00,38.0,38.03,37.91,37.98,12600.0,38.0,38.03,37.91,37.98,12600.0
2013-12-11 15:10:00,37.98,38.0,37.91,37.91,16300.0,37.98,38.0,37.91,37.91,16300.0
2013-12-11 15:15:00,37.92,37.93,37.81,37.89,18900.0,37.92,37.93,37.81,37.89,18900.0
2013-12-11 15:20:00,37.89,37.89,37.8,37.85,8700.0,37.89,37.89,37.8,37.85,8700.0
2013-12-11 15:25:00,37.86,37.89,37.78,37.82,33900.0,37.86,37.89,37.78,37.82,33900.0
2013-12-11 15:30:00,37.83,37.87,37.81,37.81,4500.0,37.83,37.87,37.81,37.81,4500.0
2013-12-11 15:35:00,37.83,37.86,37.82,37.84,3700.0,37.83,37.86,37.82,37.84,3700.0
2013-12-11 15:40:00,37.82,37.83,37.81,37.83,14100.0,37.82,37.83,37.81,37.83,14100.0
2013-12-11 15:45:00,37.82,37.83,37.82,37.83,9700.0,37.82,37.83,37.82,37.83,9700.0
2013-12-11 15:50:00,37.82,37.83,37.81,37.82,18300.0,37.82,37.83,37.81,37.82,18300.0
2013-12-11 15:55:00,37.81,37.96,37.81,37.91,30200.0,37.81,37.96,37.81,37.91,30200.0
2013-12-12 09:30:00,37.7,38.33,37.7,38.28,7500.0,37.7,38.33,37.7,38.28,7500.0
2013-12-12 09:35:00,38.12,38.27,37.84,37.85,4200.0,38.12,38.27,37.84,37.85,4200.0
2013-12-12 09:40:00,37.99,37.99,37.81,37.87,3300.0,37.99,37.99,37.81,37.87,3300.0
2013-12-12 09:45:00,37.88,37.88,37.72,37.78,5900.0,37.88,37.88,37.72,37.78,5900.0
2013-12-12 09:50:00,37.75,37.82,37.54,37.56,8200.0,37.75,37.82,37.54,37.56,8200.0
2013-12-12 09:55:00,37.59,37.62,37.5,37.62,11100.0,37.59,37.62,37.5,37.62,11100.0
2013-12-12 10:00:00,37.75,37.75,37.65,37.69,4700.0,37.75,37.75,37.65,37.69,4700.0
2013-12-12 10:05:00,37.71,37.71,37.6,37.69,3000.0,37.71,37.71,37.6,37.69,3000.0
2013-12-12 10:10:00,37.69,37.69,37.46,37.46,25600.0,37.69,37.69,37.46,37.46,25600.0
2013-12-12 10:15:00,37.51,37.51,37.4,37.43,7600.0,37.51,37.51,37.4,37.43,7600.0
2013-12-12 10:20:00,37.45,37.5,37.42,37.42,9200.0,37.45,37.5,37.42,37.42,9200.0
2013-12-12 10:25:00,37.45,37.45,37.42,37.43,3200.0,37.45,37.45,37.42,37.43,3200.0
2013-12-12 10:30:00,37.44,37.53,37.42,37.51,7100.0,37.44,37.53,37.42,37.51,7100.0
2013-12-12 10:35:00,37.58,37.6,37.45,37.45,6500.0,37.58,37.6,37.45,37.45,6500.0
2013-12-12 10:40:00,37.46,37.61,37.46,37.51,6100.0,37.46,37.61,37.46,37.51,6100.0
2013-12-12 10:45:00,37.59,37.61,37.55,37.61,4400.0,37.59,37.61,37.55,37.61,4400.0
2013-12-12 10:50:00,37.59,37.7,37.59,37.7,2000.0,37.59,37.7,37.59,37.7,2000.0
2013-12-12 10:55:00,37.69,37.72,37.66,37.66,4900.0,37.69,37.72,37.66,37.66,4900.0
2013-12-12 11:00:00,37.66,37.77,37.66,37.72,30000.0,37.66,37.77,37.66,37.72,30000.0
2013-12-12 11:05:00,37.75,37.86,37.73,37.86,7700.0,37.75,37.86,37.73,37.86,7700.0
2013-12-12 11:10:00,37.84,37.91,37.84,37.91,7100.0,37.84,37.91,37.84,37.91,7100.0
2013-12-12 11:15:00,37.9,37.91,37.83,37.87,2500.0,37.9,37.91,37.83,37.87,2500.0
2013-12-12 11:20:00,37.89,37.94,37.88,37.94,3800.0,37.89,37.94,37.88,37.94,3800.0
2013-12-12 11:25:00,37.93,37.93,37.88,37.9,2400.0,37.93,37.93,37.88,37.9,2400.0
2013-12-12 11:30:00,37.9,37.9,37.86,37.87,2700.0,37.9,37.9,37.86,37.87,2700.0
2013-12-12 11:35:00,37.87,37.89,37.84,37.89,2800.0,37.87,37.89,37.84,37.89,2800.0
2013-12-12 11:40:00,37.9,37.94,37.88,37.94,2400.0,37.9,37.94,37.88,37.94,2400.0
2013-12-12 11:45:00,37.93,37.94,37.91,37.93,3300.0,37.93,37.94,37.91,37.93,3300.0
2013-12-12 11:50:00,37.94,38.02,37.93,38.01,7300.0,37.94,38.02,37.93,38.01,7300.0
2013-12-12 11:55:00,38.05,38.14,38.05,38.07,4600.0,38.05,38.14,38.05,38.07,4600.0
2013-12-12 12:00:00,38.07,38.13,37.84,37.9,8400.0,38.07,38.13,37.84,37.9,8400.0
2013-12-12 12:05:00,37.89,37.9,37.76,37.9,1300.0,37.89,37.9,37.76,37.9,1300.0
2013-12-12 12:10:00,37.77,37.87,37.77,37.78,2100.0,37.77,37.87,37.77,37.78,2100.0
2013-12-12 12:15:00,37.75,37.79,37.66,37.66,3100.0,37.75,37.79,37.66,37.66,3100.0
2013-12-12 12:20:00,37.65,37.72,37.6,37.6,1100.0,37.65,37.72,37.6,37.6,1100.0
2013-12-12 12:25:00,37.65,37.72,37.6,37.64,3000.0,37.65,37.72,37.6,37.64,3000.0
2013-12-12 12:30:00,37.72,37.72,37.65,37.71,700.0,37.72,37.72,37.65,37.71,700.0
2013-12-12 12:35:00,37.69,37.81,37.68,37.75,10900.0,37.69,37.81,37.68,37.75,10900.0
2013-12-12 12:40:00,37.81,37.81,37.77,37.77,2600.0,37.81,37.81,37.77,37.77,2600.0
2013-12-12 12:45:00,37.73,37.78,37.7,37.77,3600.0,37.73,37.78,37.7,37.77,3600.0
2013-12-12 12:50:00,37.77,37.77,37.74,37.76,800.0,37.77,37.77,37.74,37.76,800.0
2013-12-12 12:55:00,37.77,37.77,37.74,37.77,2800.0,37.77,37.77,37.74,37.77,2800.0
2013-12-12 13:00:00,37.76,37.78,37.75,37.78,9100.0,37.76,37.78,37.75,37.78,9100.0
2013-12-12 13:05:00,37.8,37.91,37.8,37.9,1000.0,37.8,37.91,37.8,37.9,1000.0
2013-12-12 13:10:00,37.9,37.9,37.78,37.78,4700.0,37.9,37.9,37.78,37.78,4700.0
2013-12-12 13:15:00,37.85,37.85,37.8,37.8,1400.0,37.85,37.85,37.8,37.8,1400.0
2013-12-12 13:20:00,37.77,37.82,37.77,37.77,1100.0,37.77,37.82,37.77,37.77,1100.0
2013-12-12 13:25:00,37.77,37.81,37.73,37.73,3900.0,37.77,37.81,37.73,37.73,3900.0
2013-12-12 13:30:00,37.75,37.75,37.74,37.74,4500.0,37.75,37.75,37.74,37.74,4500.0
2013-12-12 13:35:00,37.74,37.74,37.71,37.72,3500.0,37.74,37.74,37.71,37.72,3500.0
2013-12-12 13:40:00,37.71,37.73,37.7,37.7,6500.0,37.71,37.73,37.7,37.7,6500.0
2013-12-12 13:45:00,37.7,37.82,37.7,37.82,3600.0,37.7,37.82,37.7,37.82,3600.0
2013-12-12 13:50:00,37.78,37.82,37.74,37.74,1900.0,37.78,37.82,37.74,37.74,1900.0
2013-12-12 13:55:00,37.74,37.79,37.72,37.72,6100.0,37.74,37.79,37.72,37.72,6100.0
2013-12-12 14:00:00,37.71,37.73,37.7,37.7,7100.0,37.71,37.73,37.7,37.7,7100.0
2013-12-12 14:05:00,37.7,37.73,37.7,37.73,2400.0,37.7,37.73,37.7,37.73,2400.0
2013-12-12 14:10:00,37.74,37.75,37.7,37.71,3100.0,37.74,37.75,37.7,37.71,3100.0
2013-12-12 14:15:00,37.7,37.73,37.7,37.72,1500.0,37.7,37.73,37.7,37.72,1500.0
2013-12-12 14:20:00,37.71,37.73,37.67,37.71,11800.0,37.71,37.73,37.67,37.71,11800.0
2013-12-12 14:25:00,37.7,37.71,37.67,37.69,15100.0,37.7,37.71,37.67,37.69,15100.0
2013-12-12 14:30:00,37.7,37.73,37.69,37.7,2300.0,37.7,37.73,37.69,37.7,2300.0
2013-12-12 14:35:00,37.7,37.73,37.67,37.67,11200.0,37.7,37.73,37.67,37.67,11200.0
2013-12-12 14:40:00,37.68,37.73,37.68,37.7,2700.0,37.68,37.73,37.68,37.7,2700.0
2013-12-12 14:45:00,37.7,37.71,37.67,37.71,3300.0,37.7,37.71,37.67,37.71,3300.0
2013-12-12 14:50:00,37.69,37.73,37.69,37.7,8300.0,37.69,37.73,37.69,37.7,8300.0
2013-12-12 14:55:00,37.71,37.73,37.69,37.7,3900.0,37.71,37.73,37.69,37.7,3900.0
2013-12-12 15:00:00,37.71,37.73,37.69,37.7,8300.0,37.71,37.73,37.69,37.7,8300.0
2013-12-12 15:05:00,37.7,37.71,37.69,37.7,2700.0,37.7,37.71,37.69,37.7,2700.0
2013-12-12 15:10:00,37.7,37.72,37.69,37.69,4700.0,37.7,37.72,37.69,37.69,4700.0
2013-12-12 15:15:00,37.69,37.71,37.61,37.71,5200.0,37.69,37.71,37.61,37.71,5200.0
2013-12-12 15:20:00,37.69,37.73,37.69,37.69,8600.0,37.69,37.73,37.69,37.69,8600.0
2013-12-12 15:25:00,37.7,37.7,37.61,37.62,6300.0,37.7,37.7,37.61,37.62,6300.0
2013-12-12 15:30:00,37.69,37.73,37.66,37.69,12900.0,37.69,37.73,37.66,37.69,12900.0
2013-12-12 15:35:00,37.69,37.69,37.66,37.67,9500.0,37.69,37.69,37.66,37.67,9500.0
2013-12-12 15:40:00,37.69,37.71,37.67,37.7,6100.0,37.69,37.71,37.67,37.7,6100.0
2013-12-12 15:45:00,37.69,37.69,37.51,37.51,29300.0,37.69,37.69,37.51,37.51,29300.0
2013-12-12 15:50:00,37.51,37.55,37.46,37.5,15900.0,37.51,37.55,37.46,37.5,15900.0
2013-12-12 15:55:00,37.5,37.52,37.42,37.5,26400.0,37.5,37.52,37.42,37.5,26400.0
2013-12-13 09:30:00,37.83,37.86,37.83,37.86,5500.0,37.83,37.86,37.83,37.86,5500.0
2013-12-13 09:35:00,37.63,37.84,37.62,37.84,15900.0,37.63,37.84,37.62,37.84,15900.0
2013-12-13 09:40:00,37.77,37.84,37.56,37.69,6700.0,37.77,37.84,37.56,37.69,6700.0
2013-12-13 09:45:00,37.65,37.73,37.65,37.7,6100.0,37.65,37.73,37.65,37.7,6100.0
2013-12-13 09:50:00,37.73,37.79,37.68,37.74,4000.0,37.73,37.79,37.68,37.74,4000.0
2013-12-13 09:55:00,37.73,37.75,37.64,37.69,7700.0,37.73,37.75,37.64,37.69,7700.0
2013-12-13 10:00:00,37.74,37.74,37.63,37.69,2400.0,37.74,37.74,37.63,37.69,2400.0
2013-12-13 10:05:00,37.65,37.7,37.64,37.66,9000.0,37.65,37.7,37.64,37.66,9000.0
2013-12-13 10:10:00,37.73,37.73,37.66,37.71,4800.0,37.73,37.73,37.66,37.71,4800.0
2013-12-13 10:15:00,37.66,37.7,37.59,37.64,2600.0,37.66,37.7,37.59,37.64,2600.0
2013-12-13 10:20:00,37.59,37.61,37.56,37.56,3600.0,37.59,37.61,37.56,37.56,3600.0
2013-12-13 10:25:00,37.62,37.62,37.56,37.61,2500.0,37.62,37.62,37.56,37.61,2500.0
2013-12-13 10:30:00,37.62,37.71,37.6,37.66,9200.0,37.62,37.71,37.6,37.66,9200.0
2013-12-13 10:35:00,37.66,37.69,37.65,37.68,4900.0,37.66,37.69,37.65,37.68,4900.0
2013-12-13 10:40:00,37.7,37.73,37.59,37.64,4100.0,37.7,37.73,37.59,37.64,4100.0
2013-12-13 10:45:00,37.6,37.67,37.6,37.61,1400.0,37.6,37.67,37.6,37.61,1400.0
2013-12-13 10:50:00,37.61,37.66,37.59,37.6,4300.0,37.61,37.66,37.59,37.6,4300.0
2013-12-13 10:55:00,37.64,37.66,37.56,37.61,5200.0,37.64,37.66,37.56,37.61,5200.0
2013-12-13 11:00:00,37.61,37.62,37.58,37.62,3500.0,37.61,37.62,37.58,37.62,3500.0
2013-12-13 11:05:00,37.55,37.61,37.55,37.56,1800.0,37.55,37.61,37.55,37.56,1800.0
2013-12-13 11:10:00,37.62,37.63,37.59,37.63,17300.0,37.62,37.63,37.59,37.63,17300.0
2013-12-13 11:15:00,37.68,37.73,37.64,37.73,9300.0,37.68,37.73,37.64,37.73,9300.0
2013-12-13 11:20:00,37.75,37.75,37.71,37.73,4600.0,37.75,37.75,37.71,37.73,4600.0
2013-12-13 11:25:00,37.75,37.77,37.68,37.68,9300.0,37.75,37.77,37.68,37.68,9300.0
2013-12-13 11:30:00,37.67,37.69,37.57,37.58,4400.0,37.67,37.69,37.57,37.58,4400.0
2013-12-13 11:35:00,37.63,37.66,37.55,37.56,6500.0,37.63,37.66,37.55,37.56,6500.0
2013-12-13 11:40:00,37.56,37.64,37.56,37.63,6500.0,37.56,37.64,37.56,37.63,6500.0
2013-12-13 11:45:00,37.65,37.66,37.61,37.65,3200.0,37.65,37.66,37.61,37.65,3200.0
2013-12-13 11:50:00,37.64,37.68,37.64,37.66,900.0,37.64,37.68,37.64,37.66,900.0
2013-12-13 11:55:00,37.69,37.7,37.65,37.7,800.0,37.69,37.7,37.65,37.7,800.0
2013-12-13 12:00:00,37.7,37.73,37.62,37.66,4600.0,37.7,37.73,37.62,37.66,4600.0
2013-12-13 12:05:00,37.66,37.71,37.62,37.64,3900.0,37.66,37.71,37.62,37.64,3900.0
2013-12-13 12:10:00,37.62,37.64,37.62,37.63,1100.0,37.62,37.64,37.62,37.63,1100.0
2013-12-13 12:15:00,37.64,37.71,37.63,37.69,4900.0,37.64,37.71,37.63,37.69,4900.0
2013-12-13 12:20:00,37.72,37.72,37.5,37.53,14600.0,37.72,37.72,37.5,37.53,14600.0
2013-12-13 12:25:00,37.51,37.58,37.51,37.53,2800.0,37.51,37.58,37.51,37.53,2800.0
2013-12-13 12:30:00,37.56,37.57,37.5,37.5,2200.0,37.56,37.57,37.5,37.5,2200.0
2013-12-13 12:35:00,37.53,37.65,37.5,37.51,9500.0,37.53,37.65,37.5,37.51,9500.0
2013-12-13 12:40:00,37.51,37.53,37.45,37.51,6400.0,37.51,37.53,37.45,37.51,6400.0
2013-12-13 12:45:00,37.56,37.56,37.51,37.56,1200.0,37.56,37.56,37.51,37.56,1200.0
2013-12-13 12:50:00,37.58,37.59,37.54,37.54,1000.0,37.58,37.59,37.54,37.54,1000.0
2013-12-13 12:55:00,37.54,37.66,37.54,37.57,2300.0,37.54,37.66,37.54,37.57,2300.0
2013-12-13 13:00:00,37.6,37.68,37.59,37.64,2800.0,37.6,37.68,37.59,37.64,2800.0
2013-12-13 13:05:00,37.61,37.67,37.6,37.61,2500.0,37.61,37.67,37.6,37.61,2500.0
2013-12-13 13:10:00,37.63,37.63,37.46,37.5,36000.0,37.63,37.63,37.46,37.5,36000.0
2013-12-13 13:15:00,37.5,37.58,37.5,37.52,3700.0,37.5,37.58,37.5,37.52,3700.0
2013-12-13 13:20:00,37.53,37.54,37.45,37.48,5100.0,37.53,37.54,37.45,37.48,5100.0
2013-12-13 13:25:00,37.46,37.51,37.46,37.5,2600.0,37.46,37.51,37.46,37.5,2600.0
2013-12-13 13:30:00,37.53,37.53,37.5,37.5,4100.0,37.53,37.53,37.5,37.5,4100.0
2013-12-13 13:35:00,37.5,37.55,37.49,37.55,2100.0,37.5,37.55,37.49,37.55,2100.0
2013-12-13 13:40:00,37.52,37.55,37.47,37.5,2300.0,37.52,37.55,37.47,37.5,2300.0
2013-12-13 13:45:00,37.53,37.56,37.5,37.5,76100.0,37.53,37.56,37.5,37.5,76100.0
2013-12-13 13:50:00,37.5,37.54,37.46,37.52,9400.0,37.5,37.54,37.46,37.52,9400.0
2013-12-13 13:55:00,37.53,37.53,37.46,37.5,4100.0,37.53,37.53,37.46,37.5,4100.0
2013-12-13 14:00:00,37.48,37.5,37.48,37.49,2000.0,37.48,37.5,37.48,37.49,2000.0
2013-12-13 14:05:00,37.5,37.5,37.47,37.48,2300.0,37.5,37.5,37.47,37.48,2300.0
2013-12-13 14:10:00,37.49,37.5,37.45,37.45,6800.0,37.49,37.5,37.45,37.45,6800.0
2013-12-13 14:15:00,37.44,37.45,37.38,37.38,3700.0,37.44,37.45,37.38,37.38,3700.0
2013-12-13 14:20:00,37.4,37.4,37.34,37.37,10200.0,37.4,37.4,37.34,37.37,10200.0
2013-12-13 14:25:00,37.39,37.4,37.38,37.4,1300.0,37.39,37.4,37.38,37.4,1300.0
2013-12-13 14:30:00,37.38,37.4,37.38,37.4,5000.0,37.38,37.4,37.38,37.4,5000.0
2013-12-13 14:35:00,37.39,37.42,37.29,37.29,5800.0,37.39,37.42,37.29,37.29,5800.0
2013-12-13 14:40:00,37.29,37.32,37.25,37.29,7200.0,37.29,37.32,37.25,37.29,7200.0
2013-12-13 14:45:00,37.29,37.34,37.28,37.29,4300.0,37.29,37.34,37.28,37.29,4300.0
2013-12-13 14:50:00,37.29,37.3,37.25,37.29,4500.0,37.29,37.3,37.25,37.29,4500.0
2013-12-13 14:55:00,37.29,37.31,37.24,37.26,5300.0,37.29,37.31,37.24,37.26,5300.0
2013-12-13 15:00:00,37.27,37.33,37.23,37.24,10600.0,37.27,37.33,37.23,37.24,10600.0
2013-12-13 15:05:00,37.25,37.28,37.06,37.09,70300.0,37.25,37.28,37.06,37.09,70300.0
2013-12-13 15:10:00,37.08,37.14,36.91,37.08,39200.0,37.08,37.14,36.91,37.08,39200.0
2013-12-13 15:15:00,37.0,37.13,36.99,37.0,18700.0,37.0,37.13,36.99,37.0,18700.0
2013-12-13 15:20:00,37.0,37.04,36.97,36.98,11900.0,37.0,37.04,36.97,36.98,11900.0
2013-12-13 15:25:00,36.98,37.0,36.98,37.0,6400.0,36.98,37.0,36.98,37.0,6400.0
2013-12-13 15:30:00,36.99,37.0,36.98,36.98,11900.0,36.99,37.0,36.98,36.98,11900.0
2013-12-13 15:35:00,36.98,36.98,36.8,36.8,18400.0,36.98,36.98,36.8,36.8,18400.0
2013-12-13 15:40:00,36.8,36.84,36.69,36.69,20400.0,36.8,36.84,36.69,36.69,20400.0
2013-12-13 15:45:00,36.7,36.9,36.67,36.9,34100.0,36.7,36.9,36.67,36.9,34100.0
2013-12-13 15:50:00,36.89,36.94,36.84,36.86,19600.0,36.89,36.94,36.84,36.86,19600.0
2013-12-13 15:55:00,36.86,37.02,36.84,36.94,96000.0,36.86,37.02,36.84,36.94,96000.0
2013-12-16 09:30:00,36.97,37.16,36.71,36.88,17400.0,36.97,37.16,36.71,36.88,17400.0
2013-12-16 09:35:00,36.87,36.97,35.82,35.82,75000.0,36.87,36.97,35.82,35.82,75000.0
2013-12-16 09:40:00,35.89,35.95,35.5,35.56,100700.0,35.89,35.95,35.5,35.56,100700.0
2013-12-16 09:45:00,35.59,35.64,35.37,35.5,60600.0,35.59,35.64,35.37,35.5,60600.0
2013-12-16 09:50:00,35.5,35.73,35.49,35.7,23800.0,35.5,35.73,35.49,35.7,23800.0
2013-12-16 09:55:00,35.74,35.8,35.5,35.55,20800.0,35.74,35.8,35.5,35.55,20800.0
2013-12-16 10:00:00,35.53,35.54,35.25,35.31,32800.0,35.53,35.54,35.25,35.31,32800.0
2013-12-16 10:05:00,35.38,35.51,35.31,35.44,14000.0,35.38,35.51,35.31,35.44,14000.0
2013-12-16 10:10:00,35.43,35.48,35.4,35.4,7500.0,35.43,35.48,35.4,35.4,7500.0
2013-12-16 10:15:00,35.45,35.45,35.1,35.1,52800.0,35.45,35.45,35.1,35.1,52800.0
2013-12-16 10:20:00,35.06,35.12,34.87,35.0,103900.0,35.06,35.12,34.87,35.0,103900.0
2013-12-16 10:25:00,35.0,35.1,34.9,34.91,35800.0,35.0,35.1,34.9,34.91,35800.0
2013-12-16 10:30:00,34.9,35.0,34.77,34.89,45000.0,34.9,35.0,34.77,34.89,45000.0
2013-12-16 10:35:00,34.89,35.0,34.78,34.83,29200.0,34.89,35.0,34.78,34.83,29200.0
2013-12-16 10:40:00,34.76,35.0,34.69,34.69,65600.0,34.76,35.0,34.69,34.69,65600.0
2013-12-16 10:45:00,34.67,34.74,34.38,34.44,74100.0,34.67,34.74,34.38,34.44,74100.0
2013-12-16 10:50:00,34.44,34.5,34.33,34.5,56600.0,34.44,34.5,34.33,34.5,56600.0
2013-12-16 10:55:00,34.5,34.5,34.22,34.36,49500.0,34.5,34.5,34.22,34.36,49500.0
2013-12-16 11:00:00,34.36,34.6,34.3,34.5,34200.0,34.36,34.6,34.3,34.5,34200.0
2013-12-16 11:05:00,34.5,34.68,34.48,34.52,18700.0,34.5,34.68,34.48,34.52,18700.0
2013-12-16 11:10:00,34.56,34.66,34.48,34.63,27200.0,34.56,34.66,34.48,34.63,27200.0
2013-12-16 11:15:00,34.63,34.63,34.44,34.48,14300.0,34.63,34.63,34.44,34.48,14300.0
2013-12-16 11:20:00,34.43,34.56,34.36,34.37,15100.0,34.43,34.56,34.36,34.37,15100.0
2013-12-16 11:25:00,34.37,34.4,34.25,34.32,15400.0,34.37,34.4,34.25,34.32,15400.0
2013-12-16 11:30:00,34.31,34.4,34.3,34.34,24100.0,34.31,34.4,34.3,34.34,24100.0
2013-12-16 11:35:00,34.34,34.36,34.24,34.34,29100.0,34.34,34.36,34.24,34.34,29100.0
2013-12-16 11:40:00,34.29,34.37,34.25,34.25,22600.0,34.29,34.37,34.25,34.25,22600.0
2013-12-16 11:45:00,34.3,34.3,34.11,34.12,40400.0,34.3,34.3,34.11,34.12,40400.0
2013-12-16 11:50:00,34.14,34.14,33.93,33.95,84100.0,34.14,34.14,33.93,33.95,84100.0
2013-12-16 11:55:00,33.95,33.99,33.9,33.96,25500.0,33.95,33.99,33.9,33.96,25500.0
2013-12-16 12:00:00,33.96,33.96,33.79,33.81,102600.0,33.96,33.96,33.79,33.81,102600.0
2013-12-16 12:05:00,33.82,33.82,33.34,33.37,124200.0,33.82,33.82,33.34,33.37,124200.0
2013-12-16 12:10:00,33.37,33.4,32.92,32.92,137500.0,33.37,33.4,32.92,32.92,137500.0
2013-12-16 12:15:00,33.0,33.1,32.62,32.63,161900.0,33.0,33.1,32.62,32.63,161900.0
2013-12-16 12:20:00,32.76,33.26,32.56,33.01,158900.0,32.76,33.26,32.56,33.01,158900.0
2013-12-16 12:25:00,33.09,33.21,32.94,33.2,64000.0,33.09,33.21,32.94,33.2,64000.0
2013-12-16 12:30:00,33.13,33.53,33.13,33.5,85800.0,33.13,33.53,33.13,33.5,85800.0
2013-12-16 12:35:00,33.49,33.61,33.36,33.54,59000.0,33.49,33.61,33.36,33.54,59000.0
2013-12-16 12:40:00,33.5,33.64,33.4,33.48,52200.0,33.5,33.64,33.4,33.48,52200.0
2013-12-16 12:45:00,33.5,33.65,33.45,33.64,36400.0,33.5,33.65,33.45,33.64,36400.0
2013-12-16 12:50:00,33.64,33.74,33.54,33.54,117400.0,33.64,33.74,33.54,33.54,117400.0
2013-12-16 12:55:00,33.55,33.61,33.35,33.49,63800.0,33.55,33.61,33.35,33.49,63800.0
2013-12-16 13:00:00,33.49,33.49,33.36,33.38,58600.0,33.49,33.49,33.36,33.38,58600.0
2013-12-16 13:05:00,33.36,33.42,33.36,33.4,12900.0,33.36,33.42,33.36,33.4,12900.0
2013-12-16 13:10:00,33.4,33.49,33.35,33.45,43500.0,33.4,33.49,33.35,33.45,43500.0
2013-12-16 13:15:00,33.48,33.5,33.25,33.26,32800.0,33.48,33.5,33.25,33.26,32800.0
2013-12-16 13:20:00,33.3,33.41,33.27,33.41,22600.0,33.3,33.41,33.27,33.41,22600.0
2013-12-16 13:25:00,33.41,33.61,33.41,33.46,47400.0,33.41,33.61,33.41,33.46,47400.0
2013-12-16 13:30:00,33.47,33.47,33.25,33.25,33400.0,33.47,33.47,33.25,33.25,33400.0
2013-12-16 13:35:00,33.25,33.29,33.25,33.26,38300.0,33.25,33.29,33.25,33.26,38300.0
2013-12-16 13:40:00,33.26,33.45,33.26,33.45,27700.0,33.26,33.45,33.26,33.45,27700.0
2013-12-16 13:45:00,33.48,33.63,33.42,33.49,27400.0,33.48,33.63,33.42,33.49,27400.0
2013-12-16 13:50:00,33.5,33.65,33.49,33.6,40100.0,33.5,33.65,33.49,33.6,40100.0
2013-12-16 13:55:00,33.6,33.62,33.49,33.62,16700.0,33.6,33.62,33.49,33.62,16700.0
2013-12-16 14:00:00,33.64,33.66,33.6,33.64,17000.0,33.64,33.66,33.6,33.64,17000.0
2013-12-16 14:05:00,33.65,33.68,33.63,33.67,18200.0,33.65,33.68,33.63,33.67,18200.0
2013-12-16 14:10:00,33.65,33.85,33.65,33.77,58000.0,33.65,33.85,33.65,33.77,58000.0
2013-12-16 14:15:00,33.77,33.83,33.65,33.72,49300.0,33.77,33.83,33.65,33.72,49300.0
2013-12-16 14:20:00,33.7,33.81,33.65,33.79,27100.0,33.7,33.81,33.65,33.79,27100.0
2013-12-16 14:25:00,33.78,33.79,33.71,33.73,30000.0,33.78,33.79,33.71,33.73,30000.0
2013-12-16 14:30:00,33.73,33.77,33.73,33.77,10800.0,33.73,33.77,33.73,33.77,10800.0
2013-12-16 14:35:00,33.77,33.84,33.76,33.84,18600.0,33.77,33.84,33.76,33.84,18600.0
2013-12-16 14:40:00,33.84,33.84,33.77,33.77,14600.0,33.84,33.84,33.77,33.77,14600.0
2013-12-16 14:45:00,33.77,33.87,33.77,33.87,22100.0,33.77,33.87,33.77,33.87,22100.0
2013-12-16 14:50:00,33.86,33.87,33.77,33.87,24700.0,33.86,33.87,33.77,33.87,24700.0
2013-12-16 14:55:00,33.87,34.0,33.82,34.0,36500.0,33.87,34.0,33.82,34.0,36500.0
2013-12-16 15:00:00,33.99,34.04,33.89,34.04,39800.0,33.99,34.04,33.89,34.04,39800.0
2013-12-16 15:05:00,34.05,34.07,34.02,34.05,23200.0,34.05,34.07,34.02,34.05,23200.0
2013-12-16 15:10:00,34.06,34.07,33.96,34.03,46300.0,34.06,34.07,33.96,34.03,46300.0
2013-12-16 15:15:00,34.03,34.15,34.02,34.1,41400.0,34.03,34.15,34.02,34.1,41400.0
2013-12-16 15:20:00,34.12,34.12,33.97,33.97,41800.0,34.12,34.12,33.97,33.97,41800.0
2013-12-16 15:25:00,33.97,34.02,33.87,33.94,37600.0,33.97,34.02,33.87,33.94,37600.0
2013-12-16 15:30:00,33.93,33.99,33.9,33.99,13200.0,33.93,33.99,33.9,33.99,13200.0
2013-12-16 15:35:00,34.0,34.23,34.0,34.23,28000.0,34.0,34.23,34.0,34.23,28000.0
2013-12-16 15:40:00,34.24,34.26,34.1,34.11,37300.0,34.24,34.26,34.1,34.11,37300.0
2013-12-16 15:45:00,34.11,34.11,34.0,34.03,44000.0,34.11,34.11,34.0,34.03,44000.0
2013-12-16 15:50:00,34.03,34.23,34.0,34.21,37900.0,34.03,34.23,34.0,34.21,37900.0
2013-12-16 15:55:00,34.2,34.27,34.11,34.17,65000.0,34.2,34.27,34.11,34.17,65000.0
2013-12-17 09:30:00,34.26,34.31,34.0,34.0,24800.0,34.26,34.31,34.0,34.0,24800.0
2013-12-17 09:35:00,34.0,34.09,34.0,34.0,25800.0,34.0,34.09,34.0,34.0,25800.0
2013-12-17 09:40:00,34.01,34.01,33.5,33.54,42100.0,34.01,34.01,33.5,33.54,42100.0
2013-12-17 09:45:00,33.57,33.62,33.52,33.55,56100.0,33.57,33.62,33.52,33.55,56100.0
2013-12-17 09:50:00,33.55,33.7,33.53,33.67,19500.0,33.55,33.7,33.53,33.67,19500.0
2013-12-17 09:55:00,33.62,33.65,33.56,33.59,9700.0,33.62,33.65,33.56,33.59,9700.0
2013-12-17 10:00:00,33.6,33.7,33.59,33.67,29000.0,33.6,33.7,33.59,33.67,29000.0
2013-12-17 10:05:00,33.67,33.72,33.64,33.64,17400.0,33.67,33.72,33.64,33.64,17400.0
2013-12-17 10:10:00,33.64,33.7,33.63,33.63,9900.0,33.64,33.7,33.63,33.63,9900.0
2013-12-17 10:15:00,33.64,33.64,33.48,33.48,33100.0,33.64,33.64,33.48,33.48,33100.0
2013-12-17 10:20:00,33.48,33.54,33.4,33.41,39600.0,33.48,33.54,33.4,33.41,39600.0
2013-12-17 10:25:00,33.4,33.4,33.32,33.32,24000.0,33.4,33.4,33.32,33.32,24000.0
2013-12-17 10:30:00,33.33,33.33,33.13,33.2,36500.0,33.33,33.33,33.13,33.2,36500.0
2013-12-17 10:35:00,33.2,33.42,33.18,33.42,38800.0,33.2,33.42,33.18,33.42,38800.0
2013-12-17 10:40:00,33.45,33.46,33.4,33.4,57800.0,33.45,33.46,33.4,33.4,57800.0
2013-12-17 10:45:00,33.4,33.4,33.23,33.23,43900.0,33.4,33.4,33.23,33.23,43900.0
2013-12-17 10:50:00,33.23,33.27,33.22,33.23,50600.0,33.23,33.27,33.22,33.23,50600.0
2013-12-17 10:55:00,33.23,33.23,33.01,33.02,25700.0,33.23,33.23,33.01,33.02,25700.0
2013-12-17 11:00:00,33.02,33.08,32.88,32.9,51100.0,33.02,33.08,32.88,32.9,51100.0
2013-12-17 11:05:00,32.95,33.11,32.94,33.06,28300.0,32.95,33.11,32.94,33.06,28300.0
2013-12-17 11:10:00,33.02,33.02,32.95,33.0,11900.0,33.02,33.02,32.95,33.0,11900.0
2013-12-17 11:15:00,33.01,33.01,32.99,33.01,6600.0,33.01,33.01,32.99,33.01,6600.0
2013-12-17 11:20:00,33.01,33.01,32.91,32.93,9400.0,33.01,33.01,32.91,32.93,9400.0
2013-12-17 11:25:00,32.93,33.09,32.93,33.03,32700.0,32.93,33.09,32.93,33.03,32700.0
2013-12-17 11:30:00,33.01,33.39,33.01,33.08,48500.0,33.01,33.39,33.01,33.08,48500.0
2013-12-17 11:35:00,33.09,33.14,33.05,33.07,17000.0,33.09,33.14,33.05,33.07,17000.0
2013-12-17 11:40:00,33.05,33.07,33.01,33.02,6300.0,33.05,33.07,33.01,33.02,6300.0
2013-12-17 11:45:00,33.02,33.08,33.02,33.06,16200.0,33.02,33.08,33.02,33.06,16200.0
2013-12-17 11:50:00,33.06,33.06,33.02,33.03,9200.0,33.06,33.06,33.02,33.03,9200.0
2013-12-17 11:55:00,33.03,33.03,33.02,33.03,12500.0,33.03,33.03,33.02,33.03,12500.0
2013-12-17 12:00:00,33.02,33.04,33.02,33.04,13500.0,33.02,33.04,33.02,33.04,13500.0
2013-12-17 12:05:00,33.04,33.17,33.03,33.1,15900.0,33.04,33.17,33.03,33.1,15900.0
2013-12-17 12:10:00,33.1,33.1,33.04,33.07,17100.0,33.1,33.1,33.04,33.07,17100.0
2013-12-17 12:15:00,33.07,33.2,33.07,33.14,19400.0,33.07,33.2,33.07,33.14,19400.0
2013-12-17 12:20:00,33.14,33.15,33.13,33.14,11100.0,33.14,33.15,33.13,33.14,11100.0
2013-12-17 12:25:00,33.15,33.16,33.06,33.16,34200.0,33.15,33.16,33.06,33.16,34200.0
2013-12-17 12:30:00,33.16,33.35,33.14,33.34,105600.0,33.16,33.35,33.14,33.34,105600.0
2013-12-17 12:35:00,33.35,33.35,33.24,33.35,10500.0,33.35,33.35,33.24,33.35,10500.0
2013-12-17 12:40:00,33.35,33.48,33.35,33.47,9800.0,33.35,33.48,33.35,33.47,9800.0
2013-12-17 12:45:00,33.48,33.66,33.45,33.64,25700.0,33.48,33.66,33.45,33.64,25700.0
2013-12-17 12:50:00,33.64,33.72,33.58,33.65,12700.0,33.64,33.72,33.58,33.65,12700.0
2013-12-17 12:55:00,33.65,33.74,33.6,33.6,10100.0,33.65,33.74,33.6,33.6,10100.0
2013-12-17 13:00:00,33.63,33.72,33.6,33.71,28600.0,33.63,33.72,33.6,33.71,28600.0
2013-12-17 13:05:00,33.7,33.7,33.52,33.62,7300.0,33.7,33.7,33.52,33.62,7300.0
2013-12-17 13:10:00,33.63,33.64,33.51,33.52,8000.0,33.63,33.64,33.51,33.52,8000.0
2013-12-17 13:15:00,33.52,33.54,33.44,33.52,9900.0,33.52,33.54,33.44,33.52,9900.0
2013-12-17 13:20:00,33.52,33.71,33.51,33.67,13100.0,33.52,33.71,33.51,33.67,13100.0
2013-12-17 13:25:00,33.68,33.68,33.62,33.65,11300.0,33.68,33.68,33.62,33.65,11300.0
2013-12-17 13:30:00,33.64,33.73,33.56,33.56,12100.0,33.64,33.73,33.56,33.56,12100.0
2013-12-17 13:35:00,33.55,33.65,33.51,33.54,20300.0,33.55,33.65,33.51,33.54,20300.0
2013-12-17 13:40:00,33.53,33.55,33.42,33.55,20100.0,33.53,33.55,33.42,33.55,20100.0
2013-12-17 13:45:00,33.57,33.65,33.54,33.65,17400.0,33.57,33.65,33.54,33.65,17400.0
2013-12-17 13:50:00,33.66,33.66,33.55,33.64,21000.0,33.66,33.66,33.55,33.64,21000.0
2013-12-17 13:55:00,33.64,33.69,33.62,33.62,5200.0,33.64,33.69,33.62,33.62,5200.0
2013-12-17 14:00:00,33.62,33.66,33.52,33.66,18100.0,33.62,33.66,33.52,33.66,18100.0
2013-12-17 14:05:00,33.63,33.67,33.6,33.66,8500.0,33.63,33.67,33.6,33.66,8500.0
2013-12-17 14:10:00,33.67,33.67,33.65,33.66,3200.0,33.67,33.67,33.65,33.66,3200.0
2013-12-17 14:15:00,33.65,33.65,33.56,33.58,24200.0,33.65,33.65,33.56,33.58,24200.0
2013-12-17 14:20:00,33.61,33.63,33.58,33.62,2000.0,33.61,33.63,33.58,33.62,2000.0
2013-12-17 14:25:00,33.62,33.62,33.6,33.61,2800.0,33.62,33.62,33.6,33.61,2800.0
2013-12-17 14:30:00,33.61,33.62,33.6,33.62,4600.0,33.61,33.62,33.6,33.62,4600.0
2013-12-17 14:35:00,33.62,33.7,33.62,33.69,11500.0,33.62,33.7,33.62,33.69,11500.0
2013-12-17 14:40:00,33.67,33.7,33.66,33.69,10300.0,33.67,33.7,33.66,33.69,10300.0
2013-12-17 14:45:00,33.69,33.7,33.69,33.69,13700.0,33.69,33.7,33.69,33.69,13700.0
2013-12-17 14:50:00,33.7,33.7,33.67,33.69,12700.0,33.7,33.7,33.67,33.69,12700.0
2013-12-17 14:55:00,33.68,33.69,33.54,33.54,11200.0,33.68,33.69,33.54,33.54,11200.0
2013-12-17 15:00:00,33.52,33.66,33.52,33.61,9800.0,33.52,33.66,33.52,33.61,9800.0
2013-12-17 15:05:00,33.61,33.68,33.59,33.66,10300.0,33.61,33.68,33.59,33.66,10300.0
2013-12-17 15:10:00,33.66,33.74,33.65,33.74,8100.0,33.66,33.74,33.65,33.74,8100.0
2013-12-17 15:15:00,33.74,33.8,33.7,33.7,27500.0,33.74,33.8,33.7,33.7,27500.0
2013-12-17 15:20:00,33.73,33.8,33.7,33.79,9100.0,33.73,33.8,33.7,33.79,9100.0
2013-12-17 15:25:00,33.8,34.06,33.8,34.03,33300.0,33.8,34.06,33.8,34.03,33300.0
2013-12-17 15:30:00,34.06,34.16,34.01,34.01,28300.0,34.06,34.16,34.01,34.01,28300.0
2013-12-17 15:35:00,34.03,34.04,33.96,33.97,15400.0,34.03,34.04,33.96,33.97,15400.0
2013-12-17 15:40:00,33.96,34.04,33.95,33.97,8600.0,33.96,34.04,33.95,33.97,8600.0
2013-12-17 15:45:00,34.02,34.1,33.97,33.98,19200.0,34.02,34.1,33.97,33.98,19200.0
2013-12-17 15:50:00,33.98,34.0,33.9,33.99,15400.0,33.98,34.0,33.9,33.99,15400.0
2013-12-17 15:55:00,34.0,34.07,33.99,34.06,31400.0,34.0,34.07,33.99,34.06,31400.0
2013-12-18 09:30:00,33.22,34.15,33.22,33.81,22600.0,33.22,34.15,33.22,33.81,22600.0
2013-12-18 09:35:00,33.9,33.93,33.51,33.61,3300.0,33.9,33.93,33.51,33.61,3300.0
2013-12-18 09:40:00,33.6,33.81,33.51,33.51,12700.0,33.6,33.81,33.51,33.51,12700.0
2013-12-18 09:45:00,33.51,33.51,33.25,33.44,16800.0,33.51,33.51,33.25,33.44,16800.0
2013-12-18 09:50:00,33.44,33.5,33.29,33.33,10900.0,33.44,33.5,33.29,33.33,10900.0
2013-12-18 09:55:00,33.33,33.5,33.28,33.48,9900.0,33.33,33.5,33.28,33.48,9900.0
2013-12-18 10:00:00,33.48,33.5,33.33,33.4,16400.0,33.48,33.5,33.33,33.4,16400.0
2013-12-18 10:05:00,33.37,33.4,33.3,33.35,6800.0,33.37,33.4,33.3,33.35,6800.0
2013-12-18 10:10:00,33.35,33.5,33.35,33.47,6100.0,33.35,33.5,33.35,33.47,6100.0
2013-12-18 10:15:00,33.49,33.56,33.35,33.35,17100.0,33.49,33.56,33.35,33.35,17100.0
2013-12-18 10:20:00,33.35,33.42,33.19,33.42,17800.0,33.35,33.42,33.19,33.42,17800.0
2013-12-18 10:25:00,33.38,33.5,33.34,33.36,9000.0,33.38,33.5,33.34,33.36,9000.0
2013-12-18 10:30:00,33.37,33.43,33.36,33.43,2400.0,33.37,33.43,33.36,33.43,2400.0
2013-12-18 10:35:00,33.43,33.53,33.41,33.43,8600.0,33.43,33.53,33.41,33.43,8600.0
2013-12-18 10:40:00,33.49,33.49,33.4,33.4,4600.0,33.49,33.49,33.4,33.4,4600.0
2013-12-18 10:45:00,33.45,33.45,33.3,33.3,5900.0,33.45,33.45,33.3,33.3,5900.0
2013-12-18 10:50:00,33.28,33.32,33.28,33.29,3300.0,33.28,33.32,33.28,33.29,3300.0
2013-12-18 10:55:00,33.3,33.77,33.29,33.37,32300.0,33.3,33.77,33.29,33.37,32300.0
2013-12-18 11:00:00,33.37,33.39,33.29,33.3,38100.0,33.37,33.39,33.29,33.3,38100.0
2013-12-18 11:05:00,33.3,33.5,33.24,33.38,15200.0,33.3,33.5,33.24,33.38,15200.0
2013-12-18 11:10:00,33.4,33.41,33.3,33.3,4800.0,33.4,33.41,33.3,33.3,4800.0
2013-12-18 11:15:00,33.31,33.35,33.25,33.35,6700.0,33.31,33.35,33.25,33.35,6700.0
2013-12-18 11:20:00,33.34,33.41,33.26,33.32,19000.0,33.34,33.41,33.26,33.32,19000.0
2013-12-18 11:25:00,33.32,33.37,33.3,33.31,19700.0,33.32,33.37,33.3,33.31,19700.0
2013-12-18 11:30:00,33.33,33.34,33.3,33.33,5200.0,33.33,33.34,33.3,33.33,5200.0
2013-12-18 11:35:00,33.32,33.45,33.32,33.45,3900.0,33.32,33.45,33.32,33.45,3900.0
2013-12-18 11:40:00,33.41,33.51,33.33,33.33,69500.0,33.41,33.51,33.33,33.33,69500.0
2013-12-18 11:45:00,33.32,33.35,33.27,33.3,8000.0,33.32,33.35,33.27,33.3,8000.0
2013-12-18 11:50:00,33.3,33.3,33.28,33.29,3900.0,33.3,33.3,33.28,33.29,3900.0
2013-12-18 11:55:00,33.28,33.29,33.17,33.24,12800.0,33.28,33.29,33.17,33.24,12800.0
2013-12-18 12:00:00,33.24,33.25,33.2,33.24,3900.0,33.24,33.25,33.2,33.24,3900.0
2013-12-18 12:05:00,33.22,33.22,33.11,33.12,13700.0,33.22,33.22,33.11,33.12,13700.0
2013-12-18 12:10:00,33.13,33.21,33.12,33.14,6700.0,33.13,33.21,33.12,33.14,6700.0
2013-12-18 12:15:00,33.14,33.17,33.11,33.17,4400.0,33.14,33.17,33.11,33.17,4400.0
2013-12-18 12:20:00,33.14,33.14,33.11,33.11,4800.0,33.14,33.14,33.11,33.11,4800.0
2013-12-18 12:25:00,33.12,33.15,33.08,33.1,5000.0,33.12,33.15,33.08,33.1,5000.0
2013-12-18 12:30:00,33.15,33.24,33.14,33.24,3000.0,33.15,33.24,33.14,33.24,3000.0
2013-12-18 12:35:00,33.24,33.24,33.11,33.15,20800.0,33.24,33.24,33.11,33.15,20800.0
2013-12-18 12:40:00,33.15,33.15,33.11,33.14,4900.0,33.15,33.15,33.11,33.14,4900.0
2013-12-18 12:45:00,33.14,33.14,33.12,33.13,5200.0,33.14,33.14,33.12,33.13,5200.0
2013-12-18 12:50:00,33.13,33.14,33.09,33.11,15200.0,33.13,33.14,33.09,33.11,15200.0
2013-12-18 12:55:00,33.13,33.13,33.08,33.09,4900.0,33.13,33.13,33.08,33.09,4900.0
2013-12-18 13:00:00,33.1,33.1,33.05,33.08,8500.0,33.1,33.1,33.05,33.08,8500.0
2013-12-18 13:05:00,33.07,33.12,33.05,33.12,1900.0,33.07,33.12,33.05,33.12,1900.0
2013-12-18 13:10:00,33.13,33.15,33.07,33.07,11800.0,33.13,33.15,33.07,33.07,11800.0
2013-12-18 13:15:00,33.09,33.1,32.92,32.93,22600.0,33.09,33.1,32.92,32.93,22600.0
2013-12-18 13:20:00,32.93,32.94,32.77,32.79,21500.0,32.93,32.94,32.77,32.79,21500.0
2013-12-18 13:25:00,32.8,32.82,32.63,32.63,24200.0,32.8,32.82,32.63,32.63,24200.0
2013-12-18 13:30:00,32.61,32.66,32.6,32.65,3500.0,32.61,32.66,32.6,32.65,3500.0
2013-12-18 13:35:00,32.64,32.72,32.63,32.72,9500.0,32.64,32.72,32.63,32.72,9500.0
2013-12-18 13:40:00,32.68,32.8,32.68,32.76,3900.0,32.68,32.8,32.68,32.76,3900.0
2013-12-18 13:45:00,32.75,32.77,32.63,32.67,9400.0,32.75,32.77,32.63,32.67,9400.0
2013-12-18 13:50:00,32.66,32.83,32.66,32.8,4600.0,32.66,32.83,32.66,32.8,4600.0
2013-12-18 13:55:00,32.82,33.0,32.82,33.0,59000.0,32.82,33.0,32.82,33.0,59000.0
2013-12-18 14:00:00,32.98,33.48,32.97,33.46,73100.0,32.98,33.48,32.97,33.46,73100.0
2013-12-18 14:05:00,33.48,33.73,33.41,33.49,23400.0,33.48,33.73,33.41,33.49,23400.0
2013-12-18 14:10:00,33.56,33.56,33.33,33.4,13500.0,33.56,33.56,33.33,33.4,13500.0
2013-12-18 14:15:00,33.36,33.7,33.31,33.7,18000.0,33.36,33.7,33.31,33.7,18000.0
2013-12-18 14:20:00,33.63,33.92,33.61,33.89,27100.0,33.63,33.92,33.61,33.89,27100.0
2013-12-18 14:25:00,33.86,33.88,33.76,33.79,7700.0,33.86,33.88,33.76,33.79,7700.0
2013-12-18 14:30:00,33.83,33.9,33.73,33.73,14000.0,33.83,33.9,33.73,33.73,14000.0
2013-12-18 14:35:00,33.74,33.8,33.74,33.8,2600.0,33.74,33.8,33.74,33.8,2600.0
2013-12-18 14:40:00,33.8,33.94,33.78,33.8,9100.0,33.8,33.94,33.78,33.8,9100.0
2013-12-18 14:45:00,33.81,33.84,33.6,33.62,12000.0,33.81,33.84,33.6,33.62,12000.0
2013-12-18 14:50:00,33.64,33.7,33.41,33.5,10600.0,33.64,33.7,33.41,33.5,10600.0
2013-12-18 14:55:00,33.51,33.59,33.47,33.5,6700.0,33.51,33.59,33.47,33.5,6700.0
2013-12-18 15:00:00,33.46,33.59,33.46,33.57,6800.0,33.46,33.59,33.46,33.57,6800.0
2013-12-18 15:05:00,33.55,33.56,33.47,33.5,10800.0,33.55,33.56,33.47,33.5,10800.0
2013-12-18 15:10:00,33.56,33.66,33.56,33.59,9200.0,33.56,33.66,33.56,33.59,9200.0
2013-12-18 15:15:00,33.63,33.63,33.59,33.61,10200.0,33.63,33.63,33.59,33.61,10200.0
2013-12-18 15:20:00,33.61,33.82,33.6,33.74,11700.0,33.61,33.82,33.6,33.74,11700.0
2013-12-18 15:25:00,33.74,33.76,33.58,33.59,13000.0,33.74,33.76,33.58,33.59,13000.0
2013-12-18 15:30:00,33.55,33.58,33.51,33.52,2600.0,33.55,33.58,33.51,33.52,2600.0
2013-12-18 15:35:00,33.52,33.56,33.5,33.55,15600.0,33.52,33.56,33.5,33.55,15600.0
2013-12-18 15:40:00,33.55,33.63,33.5,33.53,30500.0,33.55,33.63,33.5,33.53,30500.0
2013-12-18 15:45:00,33.54,33.57,33.51,33.54,19000.0,33.54,33.57,33.51,33.54,19000.0
2013-12-18 15:50:00,33.53,33.55,33.53,33.55,19600.0,33.53,33.55,33.53,33.55,19600.0
2013-12-18 15:55:00,33.55,33.63,33.52,33.58,67200.0,33.55,33.63,33.52,33.58,67200.0
2013-12-19 09:30:00,33.2,33.33,33.05,33.16,10300.0,33.2,33.33,33.05,33.16,10300.0
2013-12-19 09:35:00,33.1,33.24,33.05,33.07,9800.0,33.1,33.24,33.05,33.07,9800.0
2013-12-19 09:40:00,33.05,33.22,33.05,33.1,19400.0,33.05,33.22,33.05,33.1,19400.0
2013-12-19 09:45:00,33.19,33.28,33.15,33.23,6100.0,33.19,33.28,33.15,33.23,6100.0
2013-12-19 09:50:00,33.23,33.24,33.1,33.1,4600.0,33.23,33.24,33.1,33.1,4600.0
2013-12-19 09:55:00,33.13,33.13,32.7,32.81,29000.0,33.13,33.13,32.7,32.81,29000.0
2013-12-19 10:00:00,32.74,32.89,32.6,32.81,19300.0,32.74,32.89,32.6,32.81,19300.0
2013-12-19 10:05:00,32.84,32.9,32.65,32.71,15500.0,32.84,32.9,32.65,32.71,15500.0
2013-12-19 10:10:00,32.7,32.84,32.65,32.73,15700.0,32.7,32.84,32.65,32.73,15700.0
2013-12-19 10:15:00,32.72,32.73,32.38,32.4,32400.0,32.72,32.73,32.38,32.4,32400.0
2013-12-19 10:20:00,32.46,32.5,32.32,32.43,21900.0,32.46,32.5,32.32,32.43,21900.0
2013-12-19 10:25:00,32.49,32.53,32.4,32.47,8500.0,32.49,32.53,32.4,32.47,8500.0
2013-12-19 10:30:00,32.47,32.63,32.4,32.4,17000.0,32.47,32.63,32.4,32.4,17000.0
2013-12-19 10:35:00,32.42,32.42,32.27,32.27,19500.0,32.42,32.42,32.27,32.27,19500.0
2013-12-19 10:40:00,32.3,32.4,32.18,32.3,21100.0,32.3,32.4,32.18,32.3,21100.0
2013-12-19 10:45:00,32.3,32.46,32.3,32.35,24200.0,32.3,32.46,32.3,32.35,24200.0
2013-12-19 10:50:00,32.39,32.5,32.39,32.5,10300.0,32.39,32.5,32.39,32.5,10300.0
2013-12-19 10:55:00,32.47,32.48,32.28,32.32,17500.0,32.47,32.48,32.28,32.32,17500.0
2013-12-19 11:00:00,32.28,32.42,32.28,32.41,12400.0,32.28,32.42,32.28,32.41,12400.0
2013-12-19 11:05:00,32.46,32.46,32.38,32.39,3100.0,32.46,32.46,32.38,32.39,3100.0
2013-12-19 11:10:00,32.35,32.4,32.3,32.35,7900.0,32.35,32.4,32.3,32.35,7900.0
2013-12-19 11:15:00,32.33,32.33,32.21,32.27,14900.0,32.33,32.33,32.21,32.27,14900.0
2013-12-19 11:20:00,32.27,32.31,32.22,32.26,6900.0,32.27,32.31,32.22,32.26,6900.0
2013-12-19 11:25:00,32.25,32.26,32.08,32.12,12500.0,32.25,32.26,32.08,32.12,12500.0
2013-12-19 11:30:00,32.17,32.2,32.13,32.2,9100.0,32.17,32.2,32.13,32.2,9100.0
2013-12-19 11:35:00,32.2,32.34,32.19,32.24,8900.0,32.2,32.34,32.19,32.24,8900.0
2013-12-19 11:40:00,32.24,32.24,32.18,32.2,9400.0,32.24,32.24,32.18,32.2,9400.0
2013-12-19 11:45:00,32.18,32.22,32.16,32.17,8600.0,32.18,32.22,32.16,32.17,8600.0
2013-12-19 11:50:00,32.21,32.21,32.16,32.16,7900.0,32.21,32.21,32.16,32.16,7900.0
2013-12-19 11:55:00,32.16,32.16,32.1,32.13,5000.0,32.16,32.16,32.1,32.13,5000.0
2013-12-19 12:00:00,32.13,32.19,32.12,32.16,4400.0,32.13,32.19,32.12,32.16,4400.0
2013-12-19 12:05:00,32.16,32.23,32.05,32.17,24400.0,32.16,32.23,32.05,32.17,24400.0
2013-12-19 12:10:00,32.22,32.28,32.15,32.15,6000.0,32.22,32.28,32.15,32.15,6000.0
2013-12-19 12:15:00,32.21,32.25,32.15,32.2,25700.0,32.21,32.25,32.15,32.2,25700.0
2013-12-19 12:20:00,32.2,32.33,32.2,32.23,14700.0,32.2,32.33,32.2,32.23,14700.0
2013-12-19 12:25:00,32.23,32.25,32.23,32.24,12400.0,32.23,32.25,32.23,32.24,12400.0
2013-12-19 12:30:00,32.24,32.26,32.17,32.26,14300.0,32.24,32.26,32.17,32.26,14300.0
2013-12-19 12:35:00,32.26,32.51,32.24,32.46,60100.0,32.26,32.51,32.24,32.46,60100.0
2013-12-19 12:40:00,32.47,32.48,32.26,32.33,6300.0,32.47,32.48,32.26,32.33,6300.0
2013-12-19 12:45:00,32.32,32.49,32.29,32.41,12700.0,32.32,32.49,32.29,32.41,12700.0
2013-12-19 12:50:00,32.49,32.49,32.38,32.4,2500.0,32.49,32.49,32.38,32.4,2500.0
2013-12-19 12:55:00,32.39,32.41,32.35,32.4,32200.0,32.39,32.41,32.35,32.4,32200.0
2013-12-19 13:00:00,32.4,32.49,32.4,32.47,4500.0,32.4,32.49,32.4,32.47,4500.0
2013-12-19 13:05:00,32.47,32.47,32.39,32.39,3800.0,32.47,32.47,32.39,32.39,3800.0
2013-12-19 13:10:00,32.39,32.47,32.39,32.47,2600.0,32.39,32.47,32.39,32.47,2600.0
2013-12-19 13:15:00,32.45,32.69,32.41,32.62,20100.0,32.45,32.69,32.41,32.62,20100.0
2013-12-19 13:20:00,32.64,32.81,32.61,32.74,12300.0,32.64,32.81,32.61,32.74,12300.0
2013-12-19 13:25:00,32.79,32.82,32.74,32.82,3000.0,32.79,32.82,32.74,32.82,3000.0
2013-12-19 13:30:00,32.81,32.85,32.78,32.81,6100.0,32.81,32.85,32.78,32.81,6100.0
2013-12-19 13:35:00,32.8,32.82,32.78,32.8,3200.0,32.8,32.82,32.78,32.8,3200.0
2013-12-19 13:40:00,32.8,32.86,32.78,32.85,7800.0,32.8,32.86,32.78,32.85,7800.0
2013-12-19 13:45:00,32.82,32.94,32.78,32.84,6100.0,32.82,32.94,32.78,32.84,6100.0
2013-12-19 13:50:00,32.83,32.83,32.78,32.8,600.0,32.83,32.83,32.78,32.8,600.0
2013-12-19 13:55:00,32.8,32.81,32.78,32.8,5300.0,32.8,32.81,32.78,32.8,5300.0
2013-12-19 14:00:00,32.8,32.83,32.79,32.83,3600.0,32.8,32.83,32.79,32.83,3600.0
2013-12-19 14:05:00,32.8,32.83,32.75,32.75,5900.0,32.8,32.83,32.75,32.75,5900.0
2013-12-19 14:10:00,32.73,32.73,32.69,32.7,8200.0,32.73,32.73,32.69,32.7,8200.0
2013-12-19 14:15:00,32.7,32.7,32.69,32.7,7500.0,32.7,32.7,32.69,32.7,7500.0
2013-12-19 14:20:00,32.7,32.71,32.65,32.68,8200.0,32.7,32.71,32.65,32.68,8200.0
2013-12-19 14:25:00,32.68,32.68,32.65,32.65,7200.0,32.68,32.68,32.65,32.65,7200.0
2013-12-19 14:30:00,32.66,32.81,32.66,32.75,7000.0,32.66,32.81,32.66,32.75,7000.0
2013-12-19 14:35:00,32.8,32.83,32.78,32.83,7400.0,32.8,32.83,32.78,32.83,7400.0
2013-12-19 14:40:00,32.8,32.99,32.8,32.93,11300.0,32.8,32.99,32.8,32.93,11300.0
2013-12-19 14:45:00,32.93,32.94,32.89,32.9,1900.0,32.93,32.94,32.89,32.9,1900.0
2013-12-19 14:50:00,32.91,33.07,32.9,33.04,16700.0,32.91,33.07,32.9,33.04,16700.0
2013-12-19 14:55:00,33.06,33.06,33.02,33.03,2100.0,33.06,33.06,33.02,33.03,2100.0
2013-12-19 15:00:00,33.03,33.19,33.0,33.0,6900.0,33.03,33.19,33.0,33.0,6900.0
2013-12-19 15:05:00,33.06,33.15,33.01,33.13,9200.0,33.06,33.15,33.01,33.13,9200.0
2013-12-19 15:10:00,33.15,33.16,33.1,33.12,7200.0,33.15,33.16,33.1,33.12,7200.0
2013-12-19 15:15:00,33.11,33.15,33.11,33.15,7300.0,33.11,33.15,33.11,33.15,7300.0
2013-12-19 15:20:00,33.16,33.16,33.05,33.11,16800.0,33.16,33.16,33.05,33.11,16800.0
2013-12-19 15:25:00,33.11,33.23,33.0,33.03,14700.0,33.11,33.23,33.0,33.03,14700.0
2013-12-19 15:30:00,33.0,33.01,32.82,32.89,19500.0,33.0,33.01,32.82,32.89,19500.0
2013-12-19 15:35:00,32.86,32.95,32.83,32.88,10900.0,32.86,32.95,32.83,32.88,10900.0
2013-12-19 15:40:00,32.89,33.13,32.84,33.13,26800.0,32.89,33.13,32.84,33.13,26800.0
2013-12-19 15:45:00,33.11,33.23,33.03,33.07,45200.0,33.11,33.23,33.03,33.07,45200.0
2013-12-19 15:50:00,33.07,33.09,33.03,33.06,31900.0,33.07,33.09,33.03,33.06,31900.0
2013-12-19 15:55:00,33.06,33.07,32.84,32.94,38100.0,33.06,33.07,32.84,32.94,38100.0
2013-12-20 09:30:00,33.0,33.0,32.65,32.65,11700.0,33.0,33.0,32.65,32.65,11700.0
2013-12-20 09:35:00,32.67,32.92,32.65,32.78,28000.0,32.67,32.92,32.65,32.78,28000.0
2013-12-20 09:40:00,32.68,32.77,32.65,32.71,6400.0,32.68,32.77,32.65,32.71,6400.0
2013-12-20 09:45:00,32.69,32.73,32.52,32.62,35100.0,32.69,32.73,32.52,32.62,35100.0
2013-12-20 09:50:00,32.65,32.93,32.51,32.83,42300.0,32.65,32.93,32.51,32.83,42300.0
2013-12-20 09:55:00,32.88,32.88,32.68,32.72,29400.0,32.88,32.88,32.68,32.72,29400.0
2013-12-20 10:00:00,32.68,32.74,32.49,32.5,34600.0,32.68,32.74,32.49,32.5,34600.0
2013-12-20 10:05:00,32.49,32.5,32.25,32.25,45000.0,32.49,32.5,32.25,32.25,45000.0
2013-12-20 10:10:00,32.3,32.32,32.25,32.3,10700.0,32.3,32.32,32.25,32.3,10700.0
2013-12-20 10:15:00,32.3,32.41,32.25,32.36,13200.0,32.3,32.41,32.25,32.36,13200.0
2013-12-20 10:20:00,32.37,32.5,32.33,32.43,37100.0,32.37,32.5,32.33,32.43,37100.0
2013-12-20 10:25:00,32.41,32.45,32.4,32.43,10000.0,32.41,32.45,32.4,32.43,10000.0
2013-12-20 10:30:00,32.43,32.52,32.43,32.49,13400.0,32.43,32.52,32.43,32.49,13400.0
2013-12-20 10:35:00,32.49,32.49,32.32,32.36,14100.0,32.49,32.49,32.32,32.36,14100.0
2013-12-20 10:40:00,32.37,32.38,32.3,32.33,9900.0,32.37,32.38,32.3,32.33,9900.0
2013-12-20 10:45:00,32.3,32.4,32.3,32.38,10600.0,32.3,32.4,32.3,32.38,10600.0
2013-12-20 10:50:00,32.38,32.46,32.31,32.46,6500.0,32.38,32.46,32.31,32.46,6500.0
2013-12-20 10:55:00,32.46,32.46,32.41,32.43,17800.0,32.46,32.46,32.41,32.43,17800.0
2013-12-20 11:00:00,32.45,32.45,32.4,32.41,5400.0,32.45,32.45,32.4,32.41,5400.0
2013-12-20 11:05:00,32.42,32.55,32.42,32.55,5600.0,32.42,32.55,32.42,32.55,5600.0
2013-12-20 11:10:00,32.5,32.55,32.5,32.5,8800.0,32.5,32.55,32.5,32.5,8800.0
2013-12-20 11:15:00,32.54,32.54,32.5,32.5,4200.0,32.54,32.54,32.5,32.5,4200.0
2013-12-20 11:20:00,32.5,32.55,32.5,32.5,4200.0,32.5,32.55,32.5,32.5,4200.0
2013-12-20 11:25:00,32.51,32.65,32.5,32.65,13300.0,32.51,32.65,32.5,32.65,13300.0
2013-12-20 11:30:00,32.64,32.68,32.6,32.65,8900.0,32.64,32.68,32.6,32.65,8900.0
2013-12-20 11:35:00,32.64,32.8,32.64,32.8,10500.0,32.64,32.8,32.64,32.8,10500.0
2013-12-20 11:40:00,32.79,33.0,32.74,32.84,25000.0,32.79,33.0,32.74,32.84,25000.0
2013-12-20 11:45:00,32.86,32.86,32.76,32.76,2500.0,32.86,32.86,32.76,32.76,2500.0
2013-12-20 11:50:00,32.78,32.8,32.7,32.7,5300.0,32.78,32.8,32.7,32.7,5300.0
2013-12-20 11:55:00,32.71,32.75,32.7,32.7,9800.0,32.71,32.75,32.7,32.7,9800.0
2013-12-20 12:00:00,32.71,32.74,32.63,32.66,19200.0,32.71,32.74,32.63,32.66,19200.0
2013-12-20 12:05:00,32.66,32.75,32.65,32.75,10400.0,32.66,32.75,32.65,32.75,10400.0
2013-12-20 12:10:00,32.74,32.75,32.7,32.72,1800.0,32.74,32.75,32.7,32.72,1800.0
2013-12-20 12:15:00,32.7,32.75,32.62,32.67,7700.0,32.7,32.75,32.62,32.67,7700.0
2013-12-20 12:20:00,32.64,32.73,32.64,32.69,1700.0,32.64,32.73,32.64,32.69,1700.0
2013-12-20 12:25:00,32.69,32.75,32.65,32.75,11100.0,32.69,32.75,32.65,32.75,11100.0
2013-12-20 12:30:00,32.73,32.88,32.73,32.81,5100.0,32.73,32.88,32.73,32.81,5100.0
2013-12-20 12:35:00,32.83,32.84,32.68,32.76,20300.0,32.83,32.84,32.68,32.76,20300.0
2013-12-20 12:40:00,32.77,32.79,32.76,32.76,500.0,32.77,32.79,32.76,32.76,500.0
2013-12-20 12:45:00,32.75,32.85,32.75,32.76,9500.0,32.75,32.85,32.75,32.76,9500.0
2013-12-20 12:50:00,32.75,32.79,32.71,32.77,10800.0,32.75,32.79,32.71,32.77,10800.0
2013-12-20 12:55:00,32.79,32.8,32.78,32.79,2900.0,32.79,32.8,32.78,32.79,2900.0
2013-12-20 13:00:00,32.79,32.8,32.73,32.79,7500.0,32.79,32.8,32.73,32.79,7500.0
2013-12-20 13:05:00,32.77,32.8,32.77,32.78,3900.0,32.77,32.8,32.77,32.78,3900.0
2013-12-20 13:10:00,32.78,32.78,32.75,32.76,4800.0,32.78,32.78,32.75,32.76,4800.0
2013-12-20 13:15:00,32.76,32.77,32.75,32.76,4900.0,32.76,32.77,32.75,32.76,4900.0
2013-12-20 13:20:00,32.76,32.77,32.75,32.77,2500.0,32.76,32.77,32.75,32.77,2500.0
2013-12-20 13:25:00,32.76,32.77,32.66,32.66,9000.0,32.76,32.77,32.66,32.66,9000.0
2013-12-20 13:30:00,32.66,32.73,32.66,32.7,6700.0,32.66,32.73,32.66,32.7,6700.0
2013-12-20 13:35:00,32.69,32.69,32.65,32.69,5000.0,32.69,32.69,32.65,32.69,5000.0
2013-12-20 13:40:00,32.68,32.84,32.67,32.75,13400.0,32.68,32.84,32.67,32.75,13400.0
2013-12-20 13:45:00,32.76,32.88,32.73,32.88,14100.0,32.76,32.88,32.73,32.88,14100.0
2013-12-20 13:50:00,32.83,32.86,32.82,32.84,7300.0,32.83,32.86,32.82,32.84,7300.0
2013-12-20 13:55:00,32.82,32.88,32.77,32.77,9900.0,32.82,32.88,32.77,32.77,9900.0
2013-12-20 14:00:00,32.84,32.87,32.8,32.87,3400.0,32.84,32.87,32.8,32.87,3400.0
2013-12-20 14:05:00,32.9,32.91,32.87,32.89,2100.0,32.9,32.91,32.87,32.89,2100.0
2013-12-20 14:10:00,32.87,32.88,32.75,32.75,4900.0,32.87,32.88,32.75,32.75,4900.0
2013-12-20 14:15:00,32.77,32.9,32.75,32.85,8600.0,32.77,32.9,32.75,32.85,8600.0
2013-12-20 14:20:00,32.84,32.89,32.84,32.87,1000.0,32.84,32.89,32.84,32.87,1000.0
2013-12-20 14:25:00,32.87,32.87,32.81,32.83,7700.0,32.87,32.87,32.81,32.83,7700.0
2013-12-20 14:30:00,32.83,32.86,32.82,32.86,6500.0,32.83,32.86,32.82,32.86,6500.0
2013-12-20 14:35:00,32.87,32.91,32.87,32.91,4300.0,32.87,32.91,32.87,32.91,4300.0
2013-12-20 14:40:00,32.9,32.94,32.9,32.92,6500.0,32.9,32.94,32.9,32.92,6500.0
2013-12-20 14:45:00,32.92,32.92,32.89,32.9,4100.0,32.92,32.92,32.89,32.9,4100.0
2013-12-20 14:50:00,32.9,32.9,32.89,32.9,11100.0,32.9,32.9,32.89,32.9,11100.0
2013-12-20 14:55:00,32.89,32.93,32.89,32.91,7600.0,32.89,32.93,32.89,32.91,7600.0
2013-12-20 15:00:00,32.89,32.94,32.89,32.94,10300.0,32.89,32.94,32.89,32.94,10300.0
2013-12-20 15:05:00,32.94,33.08,32.93,33.08,22700.0,32.94,33.08,32.93,33.08,22700.0
2013-12-20 15:10:00,33.08,33.35,33.08,33.33,55600.0,33.08,33.35,33.08,33.33,55600.0
2013-12-20 15:15:00,33.34,33.53,33.34,33.49,39900.0,33.34,33.53,33.34,33.49,39900.0
2013-12-20 15:20:00,33.47,33.61,33.47,33.61,37500.0,33.47,33.61,33.47,33.61,37500.0
2013-12-20 15:25:00,33.61,33.72,33.61,33.71,27400.0,33.61,33.72,33.61,33.71,27400.0
2013-12-20 15:30:00,33.72,33.82,33.71,33.82,39500.0,33.72,33.82,33.71,33.82,39500.0
2013-12-20 15:35:00,33.83,33.89,33.69,33.69,60100.0,33.83,33.89,33.69,33.69,60100.0
2013-12-20 15:40:00,33.69,33.81,33.61,33.8,50400.0,33.69,33.81,33.61,33.8,50400.0
2013-12-20 15:45:00,33.8,33.8,33.63,33.78,49000.0,33.8,33.8,33.63,33.78,49000.0
2013-12-20 15:50:00,33.77,33.88,33.7,33.88,53500.0,33.77,33.88,33.7,33.88,53500.0
2013-12-20 15:55:00,33.88,33.99,33.74,33.74,131200.0,33.88,33.99,33.74,33.74,131200.0
2013-12-23 09:30:00,33.6,33.68,33.51,33.55,7400.0,33.6,33.68,33.51,33.55,7400.0
2013-12-23 09:35:00,33.5,33.64,33.35,33.55,20200.0,33.5,33.64,33.35,33.55,20200.0
2013-12-23 09:40:00,33.54,33.81,33.54,33.72,18800.0,33.54,33.81,33.54,33.72,18800.0
2013-12-23 09:45:00,33.79,33.9,33.79,33.87,9500.0,33.79,33.9,33.79,33.87,9500.0
2013-12-23 09:50:00,33.87,33.87,33.72,33.76,2200.0,33.87,33.87,33.72,33.76,2200.0
2013-12-23 09:55:00,33.73,33.8,33.43,33.57,5400.0,33.73,33.8,33.43,33.57,5400.0
2013-12-23 10:00:00,33.46,33.5,33.2,33.29,8000.0,33.46,33.5,33.2,33.29,8000.0
2013-12-23 10:05:00,33.31,33.47,33.31,33.36,4700.0,33.31,33.47,33.31,33.36,4700.0
2013-12-23 10:10:00,33.42,33.42,33.32,33.33,1100.0,33.42,33.42,33.32,33.33,1100.0
2013-12-23 10:15:00,33.36,33.42,33.3,33.37,5100.0,33.36,33.42,33.3,33.37,5100.0
2013-12-23 10:20:00,33.33,33.37,33.3,33.32,2500.0,33.33,33.37,33.3,33.32,2500.0
2013-12-23 10:25:00,33.32,33.39,33.31,33.39,7300.0,33.32,33.39,33.31,33.39,7300.0
2013-12-23 10:30:00,33.4,33.54,33.39,33.52,8300.0,33.4,33.54,33.39,33.52,8300.0
2013-12-23 10:35:00,33.5,33.62,33.5,33.6,5700.0,33.5,33.62,33.5,33.6,5700.0
2013-12-23 10:40:00,33.63,33.65,33.6,33.64,2900.0,33.63,33.65,33.6,33.64,2900.0
2013-12-23 10:45:00,33.61,33.61,33.45,33.45,3600.0,33.61,33.61,33.45,33.45,3600.0
2013-12-23 10:50:00,33.48,33.5,33.45,33.46,5500.0,33.48,33.5,33.45,33.46,5500.0
2013-12-23 10:55:00,33.48,33.63,33.46,33.53,27100.0,33.48,33.63,33.46,33.53,27100.0
2013-12-23 11:00:00,33.47,33.53,33.47,33.48,2500.0,33.47,33.53,33.47,33.48,2500.0
2013-12-23 11:05:00,33.53,33.53,33.48,33.5,3800.0,33.53,33.53,33.48,33.5,3800.0
2013-12-23 11:10:00,33.5,33.55,33.45,33.5,20600.0,33.5,33.55,33.45,33.5,20600.0
2013-12-23 11:15:00,33.45,33.5,33.45,33.47,3900.0,33.45,33.5,33.45,33.47,3900.0
2013-12-23 11:20:00,33.47,33.47,33.32,33.4,16000.0,33.47,33.47,33.32,33.4,16000.0
2013-12-23 11:25:00,33.4,33.45,33.37,33.45,2800.0,33.4,33.45,33.37,33.45,2800.0
2013-12-23 11:30:00,33.42,33.45,33.4,33.45,6000.0,33.42,33.45,33.4,33.45,6000.0
2013-12-23 11:35:00,33.45,33.48,33.45,33.48,7900.0,33.45,33.48,33.45,33.48,7900.0
2013-12-23 11:40:00,33.48,33.52,33.47,33.51,3000.0,33.48,33.52,33.47,33.51,3000.0
2013-12-23 11:45:00,33.49,33.51,33.49,33.49,1800.0,33.49,33.51,33.49,33.49,1800.0
2013-12-23 11:50:00,33.49,33.51,33.49,33.49,2400.0,33.49,33.51,33.49,33.49,2400.0
2013-12-23 11:55:00,33.5,33.53,33.49,33.49,19800.0,33.5,33.53,33.49,33.49,19800.0
2013-12-23 12:00:00,33.49,33.53,33.49,33.49,800.0,33.49,33.53,33.49,33.49,800.0
2013-12-23 12:05:00,33.5,33.51,33.48,33.5,5600.0,33.5,33.51,33.48,33.5,5600.0
2013-12-23 12:10:00,33.5,33.6,33.45,33.5,13800.0,33.5,33.6,33.45,33.5,13800.0
2013-12-23 12:15:00,33.53,33.53,33.48,33.49,1700.0,33.53,33.53,33.48,33.49,1700.0
2013-12-23 12:20:00,33.49,33.51,33.49,33.5,5600.0,33.49,33.51,33.49,33.5,5600.0
2013-12-23 12:25:00,33.5,33.51,33.48,33.5,6400.0,33.5,33.51,33.48,33.5,6400.0
2013-12-23 12:30:00,33.49,33.51,33.44,33.48,2200.0,33.49,33.51,33.44,33.48,2200.0
2013-12-23 12:35:00,33.44,33.47,33.3,33.3,4900.0,33.44,33.47,33.3,33.3,4900.0
2013-12-23 12:40:00,33.33,33.33,33.01,33.09,25200.0,33.33,33.33,33.01,33.09,25200.0
2013-12-23 12:45:00,33.09,33.13,33.06,33.1,2900.0,33.09,33.13,33.06,33.1,2900.0
2013-12-23 12:50:00,33.11,33.11,32.85,32.86,23000.0,33.11,33.11,32.85,32.86,23000.0
2013-12-23 12:55:00,32.86,32.95,32.86,32.9,19300.0,32.86,32.95,32.86,32.9,19300.0
2013-12-23 13:00:00,32.89,32.89,32.78,32.83,24300.0,32.89,32.89,32.78,32.83,24300.0
2013-12-23 13:05:00,32.83,32.85,32.71,32.78,8900.0,32.83,32.85,32.71,32.78,8900.0
2013-12-23 13:10:00,32.78,32.79,32.53,32.67,15200.0,32.78,32.79,32.53,32.67,15200.0
2013-12-23 13:15:00,32.72,32.85,32.7,32.85,9000.0,32.72,32.85,32.7,32.85,9000.0
2013-12-23 13:20:00,32.8,33.1,32.8,33.08,12200.0,32.8,33.1,32.8,33.08,12200.0
2013-12-23 13:25:00,33.1,33.1,32.88,32.91,11800.0,33.1,33.1,32.88,32.91,11800.0
2013-12-23 13:30:00,32.94,33.06,32.81,32.81,4500.0,32.94,33.06,32.81,32.81,4500.0
2013-12-23 13:35:00,32.84,33.04,32.78,33.04,7300.0,32.84,33.04,32.78,33.04,7300.0
2013-12-23 13:40:00,33.07,33.07,33.0,33.0,6500.0,33.07,33.07,33.0,33.0,6500.0
2013-12-23 13:45:00,32.99,33.01,32.8,32.8,7500.0,32.99,33.01,32.8,32.8,7500.0
2013-12-23 13:50:00,32.81,32.84,32.8,32.82,800.0,32.81,32.84,32.8,32.82,800.0
2013-12-23 13:55:00,32.84,32.9,32.81,32.86,6600.0,32.84,32.9,32.81,32.86,6600.0
2013-12-23 14:00:00,32.9,32.9,32.86,32.9,5700.0,32.9,32.9,32.86,32.9,5700.0
2013-12-23 14:05:00,32.93,32.97,32.91,32.92,2600.0,32.93,32.97,32.91,32.92,2600.0
2013-12-23 14:10:00,32.92,32.94,32.87,32.87,3600.0,32.92,32.94,32.87,32.87,3600.0
2013-12-23 14:15:00,32.87,32.92,32.87,32.88,2600.0,32.87,32.92,32.87,32.88,2600.0
2013-12-23 14:20:00,32.88,32.88,32.85,32.85,3400.0,32.88,32.88,32.85,32.85,3400.0
2013-12-23 14:25:00,32.87,32.88,32.85,32.85,2800.0,32.87,32.88,32.85,32.85,2800.0
2013-12-23 14:30:00,32.84,32.88,32.84,32.88,2300.0,32.84,32.88,32.84,32.88,2300.0
2013-12-23 14:35:00,32.88,32.91,32.85,32.89,5200.0,32.88,32.91,32.85,32.89,5200.0
2013-12-23 14:40:00,32.91,32.91,32.86,32.88,1100.0,32.91,32.91,32.86,32.88,1100.0
2013-12-23 14:45:00,32.88,32.89,32.86,32.89,2600.0,32.88,32.89,32.86,32.89,2600.0
2013-12-23 14:50:00,32.89,32.9,32.87,32.89,5400.0,32.89,32.9,32.87,32.89,5400.0
2013-12-23 14:55:00,32.88,32.93,32.85,32.87,6500.0,32.88,32.93,32.85,32.87,6500.0
2013-12-23 15:00:00,32.91,32.91,32.86,32.91,4500.0,32.91,32.91,32.86,32.91,4500.0
2013-12-23 15:05:00,32.91,32.91,32.88,32.89,5600.0,32.91,32.91,32.88,32.89,5600.0
2013-12-23 15:10:00,32.9,32.91,32.89,32.89,5100.0,32.9,32.91,32.89,32.89,5100.0
2013-12-23 15:15:00,32.89,32.91,32.89,32.91,4300.0,32.89,32.91,32.89,32.91,4300.0
2013-12-23 15:20:00,32.91,32.93,32.88,32.88,5500.0,32.91,32.93,32.88,32.88,5500.0
2013-12-23 15:25:00,32.88,32.89,32.77,32.77,10200.0,32.88,32.89,32.77,32.77,10200.0
2013-12-23 15:30:00,32.8,32.81,32.71,32.73,12600.0,32.8,32.81,32.71,32.73,12600.0
2013-12-23 15:35:00,32.73,32.73,32.57,32.65,25900.0,32.73,32.73,32.57,32.65,25900.0
2013-12-23 15:40:00,32.69,32.69,32.6,32.69,13200.0,32.69,32.69,32.6,32.69,13200.0
2013-12-23 15:45:00,32.7,32.7,32.68,32.69,20800.0,32.7,32.7,32.68,32.69,20800.0
2013-12-23 15:50:00,32.69,32.69,32.55,32.68,27900.0,32.69,32.69,32.55,32.68,27900.0
2013-12-23 15:55:00,32.67,32.74,32.63,32.7,26400.0,32.67,32.74,32.63,32.7,26400.0
2013-12-24 09:30:00,32.9,32.9,32.58,32.62,16700.0,32.9,32.9,32.58,32.62,16700.0
2013-12-24 09:35:00,32.7,32.75,32.59,32.65,7600.0,32.7,32.75,32.59,32.65,7600.0
2013-12-24 09:40:00,32.65,32.68,32.59,32.6,25500.0,32.65,32.68,32.59,32.6,25500.0
2013-12-24 09:45:00,32.6,32.66,32.6,32.65,16500.0,32.6,32.66,32.6,32.65,16500.0
2013-12-24 09:50:00,32.66,32.77,32.66,32.68,6000.0,32.66,32.77,32.66,32.68,6000.0
2013-12-24 09:55:00,32.74,32.89,32.7,32.86,19500.0,32.74,32.89,32.7,32.86,19500.0
2013-12-24 10:00:00,32.87,33.0,32.79,32.98,23200.0,32.87,33.0,32.79,32.98,23200.0
2013-12-24 10:05:00,32.95,32.95,32.84,32.84,4100.0,32.95,32.95,32.84,32.84,4100.0
2013-12-24 10:10:00,32.84,32.89,32.77,32.79,10000.0,32.84,32.89,32.77,32.79,10000.0
2013-12-24 10:15:00,32.79,32.86,32.75,32.8,24600.0,32.79,32.86,32.75,32.8,24600.0
2013-12-24 10:20:00,32.8,32.89,32.8,32.87,6100.0,32.8,32.89,32.8,32.87,6100.0
2013-12-24 10:25:00,32.87,32.95,32.83,32.9,7000.0,32.87,32.95,32.83,32.9,7000.0
2013-12-24 10:30:00,32.92,32.93,32.87,32.9,10500.0,32.92,32.93,32.87,32.9,10500.0
2013-12-24 10:35:00,32.88,32.9,32.87,32.88,3300.0,32.88,32.9,32.87,32.88,3300.0
2013-12-24 10:40:00,32.86,32.89,32.83,32.87,4800.0,32.86,32.89,32.83,32.87,4800.0
2013-12-24 10:45:00,32.87,32.87,32.82,32.87,3000.0,32.87,32.87,32.82,32.87,3000.0
2013-12-24 10:50:00,32.82,32.88,32.82,32.85,2800.0,32.82,32.88,32.82,32.85,2800.0
2013-12-24 10:55:00,32.82,32.88,32.78,32.8,3600.0,32.82,32.88,32.78,32.8,3600.0
2013-12-24 11:00:00,32.77,32.78,32.65,32.69,18900.0,32.77,32.78,32.65,32.69,18900.0
2013-12-24 11:05:00,32.66,32.82,32.66,32.8,7700.0,32.66,32.82,32.66,32.8,7700.0
2013-12-24 11:10:00,32.81,32.89,32.8,32.88,5000.0,32.81,32.89,32.8,32.88,5000.0
2013-12-24 11:15:00,32.8,32.84,32.8,32.82,4500.0,32.8,32.84,32.8,32.82,4500.0
2013-12-24 11:20:00,32.81,32.85,32.81,32.85,5500.0,32.81,32.85,32.81,32.85,5500.0
2013-12-24 11:25:00,32.84,32.84,32.8,32.82,2300.0,32.84,32.84,32.8,32.82,2300.0
2013-12-24 11:30:00,32.83,32.83,32.8,32.82,3700.0,32.83,32.83,32.8,32.82,3700.0
2013-12-24 11:35:00,32.83,32.83,32.79,32.79,3400.0,32.83,32.83,32.79,32.79,3400.0
2013-12-24 11:40:00,32.8,32.81,32.79,32.81,4600.0,32.8,32.81,32.79,32.81,4600.0
2013-12-24 11:45:00,32.81,32.85,32.78,32.8,81800.0,32.81,32.85,32.78,32.8,81800.0
2013-12-24 11:50:00,32.81,32.82,32.66,32.66,9900.0,32.81,32.82,32.66,32.66,9900.0
2013-12-24 11:55:00,32.66,32.78,32.6,32.75,11800.0,32.66,32.78,32.6,32.75,11800.0
2013-12-24 12:00:00,32.79,32.81,32.74,32.81,6700.0,32.79,32.81,32.74,32.81,6700.0
2013-12-24 12:05:00,32.81,32.93,32.79,32.92,22100.0,32.81,32.93,32.79,32.92,22100.0
2013-12-24 12:10:00,32.88,32.93,32.88,32.89,4300.0,32.88,32.93,32.88,32.89,4300.0
2013-12-24 12:15:00,32.89,32.92,32.86,32.88,14900.0,32.89,32.92,32.86,32.88,14900.0
2013-12-24 12:20:00,32.88,32.89,32.77,32.8,2900.0,32.88,32.89,32.77,32.8,2900.0
2013-12-24 12:25:00,32.82,32.82,32.65,32.77,8400.0,32.82,32.82,32.65,32.77,8400.0
2013-12-24 12:30:00,32.77,32.78,32.61,32.66,14800.0,32.77,32.78,32.61,32.66,14800.0
2013-12-24 12:35:00,32.63,32.75,32.61,32.72,8000.0,32.63,32.75,32.61,32.72,8000.0
2013-12-24 12:40:00,32.68,32.87,32.68,32.81,13800.0,32.68,32.87,32.68,32.81,13800.0
2013-12-24 12:45:00,32.81,32.83,32.74,32.81,18800.0,32.81,32.83,32.74,32.81,18800.0
2013-12-24 12:50:00,32.8,32.86,32.76,32.81,8600.0,32.8,32.86,32.76,32.81,8600.0
2013-12-24 12:55:00,32.82,32.93,32.82,32.86,20700.0,32.82,32.93,32.82,32.86,20700.0
2013-12-26 09:30:00,32.75,32.82,32.61,32.68,11000.0,32.75,32.82,32.61,32.68,11000.0
2013-12-26 09:35:00,32.68,32.79,32.67,32.67,2800.0,32.68,32.79,32.67,32.67,2800.0
2013-12-26 09:40:00,32.64,32.68,32.57,32.64,10400.0,32.64,32.68,32.57,32.64,10400.0
2013-12-26 09:45:00,32.68,32.8,32.59,32.78,4900.0,32.68,32.8,32.59,32.78,4900.0
2013-12-26 09:50:00,32.78,32.97,32.78,32.94,4900.0,32.78,32.97,32.78,32.94,4900.0
2013-12-26 09:55:00,32.94,33.16,32.84,33.14,17000.0,32.94,33.16,32.84,33.14,17000.0
2013-12-26 10:00:00,33.14,33.18,33.0,33.03,9700.0,33.14,33.18,33.0,33.03,9700.0
2013-12-26 10:05:00,33.07,33.1,33.02,33.03,4300.0,33.07,33.1,33.02,33.03,4300.0
2013-12-26 10:10:00,33.03,33.1,33.03,33.1,8700.0,33.03,33.1,33.03,33.1,8700.0
2013-12-26 10:15:00,33.15,33.25,33.11,33.24,7400.0,33.15,33.25,33.11,33.24,7400.0
2013-12-26 10:20:00,33.14,33.23,33.13,33.19,3500.0,33.14,33.23,33.13,33.19,3500.0
2013-12-26 10:25:00,33.22,33.44,33.13,33.43,11100.0,33.22,33.44,33.13,33.43,11100.0
2013-12-26 10:30:00,33.3,33.49,33.3,33.4,7100.0,33.3,33.49,33.3,33.4,7100.0
2013-12-26 10:35:00,33.35,33.4,33.3,33.3,6500.0,33.35,33.4,33.3,33.3,6500.0
2013-12-26 10:40:00,33.37,33.37,33.2,33.2,2900.0,33.37,33.37,33.2,33.2,2900.0
2013-12-26 10:45:00,33.21,33.26,33.18,33.26,5100.0,33.21,33.26,33.18,33.26,5100.0
2013-12-26 10:50:00,33.24,33.25,33.2,33.23,1500.0,33.24,33.25,33.2,33.23,1500.0
2013-12-26 10:55:00,33.23,33.23,33.14,33.16,2000.0,33.23,33.23,33.14,33.16,2000.0
2013-12-26 11:00:00,33.12,33.18,33.12,33.18,1400.0,33.12,33.18,33.12,33.18,1400.0
2013-12-26 11:05:00,33.19,33.25,33.19,33.25,2000.0,33.19,33.25,33.19,33.25,2000.0
2013-12-26 11:10:00,33.28,33.28,33.18,33.19,2500.0,33.28,33.28,33.18,33.19,2500.0
2013-12-26 11:15:00,33.18,33.18,33.13,33.13,4100.0,33.18,33.18,33.13,33.13,4100.0
2013-12-26 11:20:00,33.2,33.2,33.12,33.12,6000.0,33.2,33.2,33.12,33.12,6000.0
2013-12-26 11:25:00,33.14,33.14,33.0,33.03,14300.0,33.14,33.14,33.0,33.03,14300.0
2013-12-26 11:30:00,33.06,33.06,33.0,33.04,1500.0,33.06,33.06,33.0,33.04,1500.0
2013-12-26 11:35:00,33.01,33.06,33.0,33.02,2200.0,33.01,33.06,33.0,33.02,2200.0
2013-12-26 11:40:00,33.05,33.3,33.03,33.27,24800.0,33.05,33.3,33.03,33.27,24800.0
2013-12-26 11:45:00,33.28,33.28,33.22,33.22,1300.0,33.28,33.28,33.22,33.22,1300.0
2013-12-26 11:50:00,33.18,33.22,33.13,33.13,1800.0,33.18,33.22,33.13,33.13,1800.0
2013-12-26 11:55:00,33.13,33.16,33.08,33.14,2200.0,33.13,33.16,33.08,33.14,2200.0
2013-12-26 12:00:00,33.15,33.15,33.07,33.07,800.0,33.15,33.15,33.07,33.07,800.0
2013-12-26 12:05:00,33.06,33.06,32.93,32.93,2800.0,33.06,33.06,32.93,32.93,2800.0
2013-12-26 12:10:00,32.97,33.19,32.96,33.15,7200.0,32.97,33.19,32.96,33.15,7200.0
2013-12-26 12:15:00,33.07,33.07,32.97,33.02,2200.0,33.07,33.07,32.97,33.02,2200.0
2013-12-26 12:20:00,33.0,33.05,32.95,32.97,3200.0,33.0,33.05,32.95,32.97,3200.0
2013-12-26 12:25:00,32.98,33.0,32.95,32.99,6800.0,32.98,33.0,32.95,32.99,6800.0
2013-12-26 12:30:00,32.97,32.99,32.96,32.98,1100.0,32.97,32.99,32.96,32.98,1100.0
2013-12-26 12:35:00,32.99,32.99,32.96,32.96,1400.0,32.99,32.99,32.96,32.96,1400.0
2013-12-26 12:40:00,32.96,32.96,32.93,32.93,900.0,32.96,32.96,32.93,32.93,900.0
2013-12-26 12:45:00,32.93,32.97,32.92,32.92,800.0,32.93,32.97,32.92,32.92,800.0
2013-12-26 12:50:00,32.93,32.93,32.93,32.93,800.0,32.93,32.93,32.93,32.93,800.0
2013-12-26 12:55:00,32.88,32.9,32.8,32.8,3600.0,32.88,32.9,32.8,32.8,3600.0
2013-12-26 13:00:00,32.8,32.81,32.76,32.77,2000.0,32.8,32.81,32.76,32.77,2000.0
2013-12-26 13:05:00,32.76,32.81,32.76,32.76,2600.0,32.76,32.81,32.76,32.76,2600.0
2013-12-26 13:10:00,32.78,32.81,32.76,32.78,2200.0,32.78,32.81,32.76,32.78,2200.0
2013-12-26 13:15:00,32.8,32.8,32.76,32.76,2700.0,32.8,32.8,32.76,32.76,2700.0
2013-12-26 13:20:00,32.78,32.95,32.69,32.95,11000.0,32.78,32.95,32.69,32.95,11000.0
2013-12-26 13:25:00,32.98,33.03,32.98,33.02,1900.0,32.98,33.03,32.98,33.02,1900.0
2013-12-26 13:30:00,32.99,33.01,32.99,33.01,2900.0,32.99,33.01,32.99,33.01,2900.0
2013-12-26 13:35:00,33.0,33.0,32.92,32.92,2400.0,33.0,33.0,32.92,32.92,2400.0
2013-12-26 13:40:00,32.86,32.95,32.86,32.95,4600.0,32.86,32.95,32.86,32.95,4600.0
2013-12-26 13:45:00,32.98,32.98,32.92,32.93,2400.0,32.98,32.98,32.92,32.93,2400.0
2013-12-26 13:50:00,32.93,33.0,32.93,32.98,4000.0,32.93,33.0,32.93,32.98,4000.0
2013-12-26 13:55:00,32.96,32.96,32.79,32.84,4100.0,32.96,32.96,32.79,32.84,4100.0
2013-12-26 14:00:00,32.83,32.84,32.66,32.72,6200.0,32.83,32.84,32.66,32.72,6200.0
2013-12-26 14:05:00,32.72,32.74,32.66,32.74,6700.0,32.72,32.74,32.66,32.74,6700.0
2013-12-26 14:10:00,32.72,32.72,32.51,32.52,11700.0,32.72,32.72,32.51,32.52,11700.0
2013-12-26 14:15:00,32.57,32.57,32.5,32.5,3400.0,32.57,32.57,32.5,32.5,3400.0
2013-12-26 14:20:00,32.5,32.57,32.5,32.57,5400.0,32.5,32.57,32.5,32.57,5400.0
2013-12-26 14:25:00,32.57,32.57,32.53,32.53,3800.0,32.57,32.57,32.53,32.53,3800.0
2013-12-26 14:30:00,32.52,32.59,32.51,32.57,14000.0,32.52,32.59,32.51,32.57,14000.0
2013-12-26 14:35:00,32.59,32.59,32.52,32.54,5200.0,32.59,32.59,32.52,32.54,5200.0
2013-12-26 14:40:00,32.56,32.56,32.52,32.52,5900.0,32.56,32.56,32.52,32.52,5900.0
2013-12-26 14:45:00,32.52,32.54,32.52,32.54,5200.0,32.52,32.54,32.52,32.54,5200.0
2013-12-26 14:50:00,32.56,32.72,32.56,32.72,7500.0,32.56,32.72,32.56,32.72,7500.0
2013-12-26 14:55:00,32.68,32.7,32.65,32.66,7700.0,32.68,32.7,32.65,32.66,7700.0
2013-12-26 15:00:00,32.69,32.7,32.65,32.68,5700.0,32.69,32.7,32.65,32.68,5700.0
2013-12-26 15:05:00,32.69,32.69,32.61,32.61,4700.0,32.69,32.69,32.61,32.61,4700.0
2013-12-26 15:10:00,32.61,32.61,32.54,32.55,8400.0,32.61,32.61,32.54,32.55,8400.0
2013-12-26 15:15:00,32.55,32.59,32.55,32.58,3800.0,32.55,32.59,32.55,32.58,3800.0
2013-12-26 15:20:00,32.58,32.58,32.53,32.54,5300.0,32.58,32.58,32.53,32.54,5300.0
2013-12-26 15:25:00,32.54,32.55,32.52,32.52,11700.0,32.54,32.55,32.52,32.52,11700.0
2013-12-26 15:30:00,32.52,32.59,32.52,32.58,10000.0,32.52,32.59,32.52,32.58,10000.0
2013-12-26 15:35:00,32.54,32.54,32.52,32.53,6800.0,32.54,32.54,32.52,32.53,6800.0
2013-12-26 15:40:00,32.53,32.53,32.52,32.52,4900.0,32.53,32.53,32.52,32.52,4900.0
2013-12-26 15:45:00,32.53,32.53,32.1,32.1,34800.0,32.53,32.53,32.1,32.1,34800.0
2013-12-26 15:50:00,32.1,32.23,32.08,32.18,19600.0,32.1,32.23,32.08,32.18,19600.0
2013-12-26 15:55:00,32.18,32.31,32.14,32.29,29400.0,32.18,32.31,32.14,32.29,29400.0
2013-12-27 09:30:00,32.15,32.25,32.11,32.19,4100.0,32.15,32.25,32.11,32.19,4100.0
2013-12-27 09:35:00,32.18,32.3,32.11,32.3,3400.0,32.18,32.3,32.11,32.3,3400.0
2013-12-27 09:40:00,32.33,32.41,32.3,32.3,2400.0,32.33,32.41,32.3,32.3,2400.0
2013-12-27 09:45:00,32.29,32.29,32.05,32.2,16700.0,32.29,32.29,32.05,32.2,16700.0
2013-12-27 09:50:00,32.13,32.22,32.1,32.13,23100.0,32.13,32.22,32.1,32.13,23100.0
2013-12-27 09:55:00,32.11,32.12,32.02,32.05,11100.0,32.11,32.12,32.02,32.05,11100.0
2013-12-27 10:00:00,32.02,32.14,31.78,32.0,39400.0,32.02,32.14,31.78,32.0,39400.0
2013-12-27 10:05:00,31.99,32.03,31.97,31.99,5300.0,31.99,32.03,31.97,31.99,5300.0
2013-12-27 10:10:00,32.0,32.0,31.96,31.96,8000.0,32.0,32.0,31.96,31.96,8000.0
2013-12-27 10:15:00,31.96,32.0,31.92,31.92,9600.0,31.96,32.0,31.92,31.92,9600.0
2013-12-27 10:20:00,31.95,31.99,31.79,31.84,16000.0,31.95,31.99,31.79,31.84,16000.0
2013-12-27 10:25:00,31.82,31.89,31.78,31.89,8400.0,31.82,31.89,31.78,31.89,8400.0
2013-12-27 10:30:00,31.89,31.97,31.86,31.97,10000.0,31.89,31.97,31.86,31.97,10000.0
2013-12-27 10:35:00,31.93,32.27,31.88,32.27,17900.0,31.93,32.27,31.88,32.27,17900.0
2013-12-27 10:40:00,32.19,32.3,32.07,32.07,5100.0,32.19,32.3,32.07,32.07,5100.0
2013-12-27 10:45:00,32.04,32.17,32.04,32.15,8900.0,32.04,32.17,32.04,32.15,8900.0
2013-12-27 10:50:00,32.01,32.05,32.01,32.02,2400.0,32.01,32.05,32.01,32.02,2400.0
2013-12-27 10:55:00,32.05,32.13,32.03,32.13,3200.0,32.05,32.13,32.03,32.13,3200.0
2013-12-27 11:00:00,32.12,32.14,31.9,31.97,7300.0,32.12,32.14,31.9,31.97,7300.0
2013-12-27 11:05:00,31.91,31.97,31.9,31.94,2100.0,31.91,31.97,31.9,31.94,2100.0
2013-12-27 11:10:00,31.95,31.95,31.87,31.94,1900.0,31.95,31.95,31.87,31.94,1900.0
2013-12-27 11:15:00,31.93,31.93,31.87,31.92,3400.0,31.93,31.93,31.87,31.92,3400.0
2013-12-27 11:20:00,31.92,32.0,31.92,31.98,2800.0,31.92,32.0,31.92,31.98,2800.0
2013-12-27 11:25:00,31.96,31.96,31.91,31.94,3500.0,31.96,31.96,31.91,31.94,3500.0
2013-12-27 11:30:00,31.96,31.96,31.92,31.94,2200.0,31.96,31.96,31.92,31.94,2200.0
2013-12-27 11:35:00,31.95,31.99,31.93,31.99,3700.0,31.95,31.99,31.93,31.99,3700.0
2013-12-27 11:40:00,31.94,31.94,31.81,31.81,5400.0,31.94,31.94,31.81,31.81,5400.0
2013-12-27 11:45:00,31.8,31.93,31.8,31.85,5300.0,31.8,31.93,31.8,31.85,5300.0
2013-12-27 11:50:00,31.88,31.88,31.8,31.83,7400.0,31.88,31.88,31.8,31.83,7400.0
2013-12-27 11:55:00,31.85,31.88,31.85,31.86,4300.0,31.85,31.88,31.85,31.86,4300.0
2013-12-27 12:00:00,31.86,31.9,31.83,31.84,5100.0,31.86,31.9,31.83,31.84,5100.0
2013-12-27 12:05:00,31.83,31.88,31.83,31.86,5100.0,31.83,31.88,31.83,31.86,5100.0
2013-12-27 12:10:00,31.85,31.86,31.6,31.7,25600.0,31.85,31.86,31.6,31.7,25600.0
2013-12-27 12:15:00,31.71,31.81,31.71,31.81,7900.0,31.71,31.81,31.71,31.81,7900.0
2013-12-27 12:20:00,31.78,31.8,31.74,31.77,3800.0,31.78,31.8,31.74,31.77,3800.0
2013-12-27 12:25:00,31.78,31.81,31.75,31.75,2600.0,31.78,31.81,31.75,31.75,2600.0
2013-12-27 12:30:00,31.76,31.84,31.76,31.84,8100.0,31.76,31.84,31.76,31.84,8100.0
2013-12-27 12:35:00,31.84,31.84,31.8,31.8,400.0,31.84,31.84,31.8,31.8,400.0
2013-12-27 12:40:00,31.8,31.81,31.75,31.75,3500.0,31.8,31.81,31.75,31.75,3500.0
2013-12-27 12:45:00,31.74,31.75,31.62,31.69,80500.0,31.74,31.75,31.62,31.69,80500.0
2013-12-27 12:50:00,31.69,31.71,31.56,31.56,11800.0,31.69,31.71,31.56,31.56,11800.0
2013-12-27 12:55:00,31.58,31.93,31.56,31.91,12300.0,31.58,31.93,31.56,31.91,12300.0
2013-12-27 13:00:00,31.89,31.9,31.7,31.7,2700.0,31.89,31.9,31.7,31.7,2700.0
2013-12-27 13:05:00,31.78,31.82,31.76,31.78,1300.0,31.78,31.82,31.76,31.78,1300.0
2013-12-27 13:10:00,31.82,31.82,31.76,31.78,9700.0,31.82,31.82,31.76,31.78,9700.0
2013-12-27 13:15:00,31.77,31.78,31.76,31.77,2400.0,31.77,31.78,31.76,31.77,2400.0
2013-12-27 13:20:00,31.78,31.88,31.78,31.83,4600.0,31.78,31.88,31.78,31.83,4600.0
2013-12-27 13:25:00,31.83,31.85,31.81,31.81,2300.0,31.83,31.85,31.81,31.81,2300.0
2013-12-27 13:30:00,31.83,31.84,31.73,31.78,5900.0,31.83,31.84,31.73,31.78,5900.0
2013-12-27 13:35:00,31.78,31.83,31.78,31.83,1300.0,31.78,31.83,31.78,31.83,1300.0
2013-12-27 13:40:00,31.8,31.8,31.73,31.78,5000.0,31.8,31.8,31.73,31.78,5000.0
2013-12-27 13:45:00,31.79,31.85,31.79,31.85,2100.0,31.79,31.85,31.79,31.85,2100.0
2013-12-27 13:50:00,31.83,31.87,31.82,31.87,3100.0,31.83,31.87,31.82,31.87,3100.0
2013-12-27 13:55:00,31.84,31.87,31.82,31.85,1400.0,31.84,31.87,31.82,31.85,1400.0
2013-12-27 14:00:00,31.82,31.84,31.82,31.83,800.0,31.82,31.84,31.82,31.83,800.0
2013-12-27 14:05:00,31.83,31.83,31.78,31.79,3400.0,31.83,31.83,31.78,31.79,3400.0
2013-12-27 14:10:00,31.8,31.81,31.78,31.79,4400.0,31.8,31.81,31.78,31.79,4400.0
2013-12-27 14:15:00,31.78,31.84,31.78,31.84,3500.0,31.78,31.84,31.78,31.84,3500.0
2013-12-27 14:20:00,31.84,31.88,31.84,31.88,2500.0,31.84,31.88,31.84,31.88,2500.0
2013-12-27 14:25:00,31.88,31.89,31.77,31.8,4500.0,31.88,31.89,31.77,31.8,4500.0
2013-12-27 14:30:00,31.8,31.8,31.78,31.78,1000.0,31.8,31.8,31.78,31.78,1000.0
2013-12-27 14:35:00,31.8,31.84,31.76,31.84,3900.0,31.8,31.84,31.76,31.84,3900.0
2013-12-27 14:40:00,31.83,31.83,31.79,31.8,2400.0,31.83,31.83,31.79,31.8,2400.0
2013-12-27 14:45:00,31.84,31.87,31.82,31.82,3700.0,31.84,31.87,31.82,31.82,3700.0
2013-12-27 14:50:00,31.82,31.85,31.78,31.78,8000.0,31.82,31.85,31.78,31.78,8000.0
2013-12-27 14:55:00,31.78,31.8,31.78,31.79,700.0,31.78,31.8,31.78,31.79,700.0
2013-12-27 15:00:00,31.81,31.84,31.79,31.84,6200.0,31.81,31.84,31.79,31.84,6200.0
2013-12-27 15:05:00,31.84,31.85,31.83,31.84,4700.0,31.84,31.85,31.83,31.84,4700.0
2013-12-27 15:10:00,31.84,31.85,31.84,31.85,1100.0,31.84,31.85,31.84,31.85,1100.0
2013-12-27 15:15:00,31.85,31.85,31.84,31.85,2500.0,31.85,31.85,31.84,31.85,2500.0
2013-12-27 15:20:00,31.87,31.87,31.83,31.84,4800.0,31.87,31.87,31.83,31.84,4800.0
2013-12-27 15:25:00,31.85,31.85,31.83,31.84,2400.0,31.85,31.85,31.83,31.84,2400.0
2013-12-27 15:30:00,31.84,31.85,31.75,31.79,8600.0,31.84,31.85,31.75,31.79,8600.0
2013-12-27 15:35:00,31.8,31.84,31.8,31.84,6200.0,31.8,31.84,31.8,31.84,6200.0
2013-12-27 15:40:00,31.84,31.85,31.77,31.77,12000.0,31.84,31.85,31.77,31.77,12000.0
2013-12-27 15:45:00,31.77,31.79,31.67,31.73,14400.0,31.77,31.79,31.67,31.73,14400.0
2013-12-27 15:50:00,31.74,31.85,31.74,31.85,5400.0,31.74,31.85,31.74,31.85,5400.0
2013-12-27 15:55:00,31.85,31.85,31.76,31.84,23400.0,31.85,31.85,31.76,31.84,23400.0
2013-12-30 09:30:00,31.8,31.86,31.77,31.8,9100.0,31.8,31.86,31.77,31.8,9100.0
2013-12-30 09:35:00,31.81,31.92,31.41,31.82,47500.0,31.81,31.92,31.41,31.82,47500.0
2013-12-30 09:40:00,31.78,31.8,31.74,31.77,3600.0,31.78,31.8,31.74,31.77,3600.0
2013-12-30 09:45:00,31.8,32.0,31.8,31.95,13300.0,31.8,32.0,31.8,31.95,13300.0
2013-12-30 09:50:00,31.99,32.0,31.86,31.93,9100.0,31.99,32.0,31.86,31.93,9100.0
2013-12-30 09:55:00,31.99,31.99,31.89,31.89,3700.0,31.99,31.99,31.89,31.89,3700.0
2013-12-30 10:00:00,31.9,32.0,31.9,32.0,5000.0,31.9,32.0,31.9,32.0,5000.0
2013-12-30 10:05:00,31.99,32.09,31.95,32.03,19400.0,31.99,32.09,31.95,32.03,19400.0
2013-12-30 10:10:00,32.0,32.06,31.99,32.06,9400.0,32.0,32.06,31.99,32.06,9400.0
2013-12-30 10:15:00,32.0,32.04,31.92,31.92,6400.0,32.0,32.04,31.92,31.92,6400.0
2013-12-30 10:20:00,31.97,32.1,31.93,32.02,3400.0,31.97,32.1,31.93,32.02,3400.0
2013-12-30 10:25:00,32.02,32.18,31.98,32.08,9700.0,32.02,32.18,31.98,32.08,9700.0
2013-12-30 10:30:00,32.08,32.09,32.0,32.06,5700.0,32.08,32.09,32.0,32.06,5700.0
2013-12-30 10:35:00,32.08,32.2,32.06,32.2,4400.0,32.08,32.2,32.06,32.2,4400.0
2013-12-30 10:40:00,32.2,32.2,32.12,32.13,7100.0,32.2,32.2,32.12,32.13,7100.0
2013-12-30 10:45:00,32.13,32.24,32.12,32.16,8600.0,32.13,32.24,32.12,32.16,8600.0
2013-12-30 10:50:00,32.2,32.24,32.19,32.2,3900.0,32.2,32.24,32.19,32.2,3900.0
2013-12-30 10:55:00,32.24,32.24,32.11,32.16,6200.0,32.24,32.24,32.11,32.16,6200.0
2013-12-30 11:00:00,32.1,32.15,32.1,32.15,1800.0,32.1,32.15,32.1,32.15,1800.0
2013-12-30 11:05:00,32.15,32.2,32.13,32.17,7000.0,32.15,32.2,32.13,32.17,7000.0
2013-12-30 11:10:00,32.2,32.22,32.19,32.19,2700.0,32.2,32.22,32.19,32.19,2700.0
2013-12-30 11:15:00,32.2,32.25,32.19,32.25,6600.0,32.2,32.25,32.19,32.25,6600.0
2013-12-30 11:20:00,32.3,32.3,32.24,32.29,2000.0,32.3,32.3,32.24,32.29,2000.0
2013-12-30 11:25:00,32.3,32.3,32.26,32.28,5700.0,32.3,32.3,32.26,32.28,5700.0
2013-12-30 11:30:00,32.29,32.36,32.2,32.24,9000.0,32.29,32.36,32.2,32.24,9000.0
2013-12-30 11:35:00,32.2,32.27,32.2,32.27,1600.0,32.2,32.27,32.2,32.27,1600.0
2013-12-30 11:40:00,32.34,32.37,32.27,32.31,4800.0,32.34,32.37,32.27,32.31,4800.0
2013-12-30 11:45:00,32.31,32.38,32.31,32.38,3500.0,32.31,32.38,32.31,32.38,3500.0
2013-12-30 11:50:00,32.39,32.4,32.29,32.32,4200.0,32.39,32.4,32.29,32.32,4200.0
2013-12-30 11:55:00,32.34,32.36,32.2,32.2,7100.0,32.34,32.36,32.2,32.2,7100.0
2013-12-30 12:00:00,32.21,32.32,32.21,32.22,3000.0,32.21,32.32,32.21,32.22,3000.0
2013-12-30 12:05:00,32.22,32.27,32.15,32.16,3700.0,32.22,32.27,32.15,32.16,3700.0
2013-12-30 12:10:00,32.16,32.23,32.16,32.19,2500.0,32.16,32.23,32.16,32.19,2500.0
2013-12-30 12:15:00,32.16,32.21,32.15,32.15,4100.0,32.16,32.21,32.15,32.15,4100.0
2013-12-30 12:20:00,32.14,32.15,32.03,32.08,6000.0,32.14,32.15,32.03,32.08,6000.0
2013-12-30 12:25:00,32.04,32.06,31.96,32.06,4700.0,32.04,32.06,31.96,32.06,4700.0
2013-12-30 12:30:00,32.06,32.16,32.06,32.12,1000.0,32.06,32.16,32.06,32.12,1000.0
2013-12-30 12:35:00,32.15,32.15,32.12,32.15,1200.0,32.15,32.15,32.12,32.15,1200.0
2013-12-30 12:40:00,32.13,32.15,32.06,32.06,1500.0,32.13,32.15,32.06,32.06,1500.0
2013-12-30 12:45:00,32.06,32.15,32.04,32.12,1600.0,32.06,32.15,32.04,32.12,1600.0
2013-12-30 12:50:00,32.11,32.21,32.11,32.14,2600.0,32.11,32.21,32.11,32.14,2600.0
2013-12-30 12:55:00,32.14,32.17,32.12,32.13,2100.0,32.14,32.17,32.12,32.13,2100.0
2013-12-30 13:00:00,32.13,32.16,32.12,32.13,3100.0,32.13,32.16,32.12,32.13,3100.0
2013-12-30 13:05:00,32.12,32.13,32.07,32.1,3500.0,32.12,32.13,32.07,32.1,3500.0
2013-12-30 13:10:00,32.07,32.07,32.05,32.05,600.0,32.07,32.07,32.05,32.05,600.0
2013-12-30 13:15:00,32.05,32.1,32.05,32.1,1500.0,32.05,32.1,32.05,32.1,1500.0
2013-12-30 13:20:00,32.05,32.11,32.05,32.06,1600.0,32.05,32.11,32.05,32.06,1600.0
2013-12-30 13:25:00,32.06,32.1,32.02,32.02,2200.0,32.06,32.1,32.02,32.02,2200.0
2013-12-30 13:30:00,32.01,32.06,32.01,32.01,2600.0,32.01,32.06,32.01,32.01,2600.0
2013-12-30 13:35:00,32.01,32.07,32.01,32.02,1600.0,32.01,32.07,32.01,32.02,1600.0
2013-12-30 13:40:00,32.02,32.03,32.01,32.01,2200.0,32.02,32.03,32.01,32.01,2200.0
2013-12-30 13:45:00,32.01,32.02,32.0,32.0,3500.0,32.01,32.02,32.0,32.0,3500.0
2013-12-30 13:50:00,32.0,32.01,32.0,32.0,3800.0,32.0,32.01,32.0,32.0,3800.0
2013-12-30 13:55:00,31.98,31.98,31.9,31.95,1900.0,31.98,31.98,31.9,31.95,1900.0
2013-12-30 14:00:00,31.91,31.98,31.91,31.92,4100.0,31.91,31.98,31.91,31.92,4100.0
2013-12-30 14:05:00,31.92,32.0,31.92,32.0,2500.0,31.92,32.0,31.92,32.0,2500.0
2013-12-30 14:10:00,32.0,32.01,31.99,32.01,4200.0,32.0,32.01,31.99,32.01,4200.0
2013-12-30 14:15:00,32.02,32.02,31.94,31.94,7700.0,32.02,32.02,31.94,31.94,7700.0
2013-12-30 14:20:00,31.94,31.98,31.94,31.98,4200.0,31.94,31.98,31.94,31.98,4200.0
2013-12-30 14:25:00,31.98,32.0,31.98,31.99,2000.0,31.98,32.0,31.98,31.99,2000.0
2013-12-30 14:30:00,32.0,32.0,31.99,32.0,3100.0,32.0,32.0,31.99,32.0,3100.0
2013-12-30 14:35:00,31.99,31.99,31.96,31.96,11000.0,31.99,31.99,31.96,31.96,11000.0
2013-12-30 14:40:00,31.96,31.97,31.96,31.97,1900.0,31.96,31.97,31.96,31.97,1900.0
2013-12-30 14:45:00,31.97,31.98,31.96,31.98,1400.0,31.97,31.98,31.96,31.98,1400.0
2013-12-30 14:50:00,31.98,31.98,31.98,31.98,1700.0,31.98,31.98,31.98,31.98,1700.0
2013-12-30 14:55:00,31.98,31.98,31.97,31.98,600.0,31.98,31.98,31.97,31.98,600.0
2013-12-30 15:00:00,31.98,32.09,31.98,32.08,4100.0,31.98,32.09,31.98,32.08,4100.0
2013-12-30 15:05:00,32.09,32.09,31.99,32.0,5300.0,32.09,32.09,31.99,32.0,5300.0
2013-12-30 15:10:00,32.0,32.01,31.99,32.0,3300.0,32.0,32.01,31.99,32.0,3300.0
2013-12-30 15:15:00,31.99,32.02,31.98,32.0,11100.0,31.99,32.02,31.98,32.0,11100.0
2013-12-30 15:20:00,32.0,32.0,31.91,31.93,6200.0,32.0,32.0,31.91,31.93,6200.0
2013-12-30 15:25:00,31.99,32.02,31.99,32.01,3500.0,31.99,32.02,31.99,32.01,3500.0
2013-12-30 15:30:00,32.0,32.02,31.93,31.93,5900.0,32.0,32.02,31.93,31.93,5900.0
2013-12-30 15:35:00,31.94,32.0,31.93,32.0,1300.0,31.94,32.0,31.93,32.0,1300.0
2013-12-30 15:40:00,31.98,31.99,31.84,31.84,8400.0,31.98,31.99,31.84,31.84,8400.0
2013-12-30 15:45:00,31.87,31.9,31.8,31.81,16200.0,31.87,31.9,31.8,31.81,16200.0
2013-12-30 15:50:00,31.79,31.81,31.75,31.78,15500.0,31.79,31.81,31.75,31.78,15500.0
2013-12-30 15:55:00,31.78,31.88,31.77,31.88,33200.0,31.78,31.88,31.77,31.88,33200.0
2013-12-31 09:30:00,32.07,32.29,32.0,32.0,5900.0,32.07,32.29,32.0,32.0,5900.0
2013-12-31 09:35:00,32.01,32.09,31.9,32.02,5800.0,32.01,32.09,31.9,32.02,5800.0
2013-12-31 09:40:00,32.0,32.04,31.85,31.85,6500.0,32.0,32.04,31.85,31.85,6500.0
2013-12-31 09:45:00,31.91,32.0,31.86,31.99,1700.0,31.91,32.0,31.86,31.99,1700.0
2013-12-31 09:50:00,31.99,31.99,31.9,31.9,53800.0,31.99,31.99,31.9,31.9,53800.0
2013-12-31 09:55:00,31.9,31.99,31.89,31.9,5200.0,31.9,31.99,31.89,31.9,5200.0
2013-12-31 10:00:00,31.94,31.94,31.9,31.9,3400.0,31.94,31.94,31.9,31.9,3400.0
2013-12-31 10:05:00,31.89,31.95,31.7,31.84,6000.0,31.89,31.95,31.7,31.84,6000.0
2013-12-31 10:10:00,31.81,31.85,31.78,31.8,7000.0,31.81,31.85,31.78,31.8,7000.0
2013-12-31 10:15:00,31.8,31.81,31.77,31.79,6800.0,31.8,31.81,31.77,31.79,6800.0
2013-12-31 10:20:00,31.81,31.81,31.7,31.78,2800.0,31.81,31.81,31.7,31.78,2800.0
2013-12-31 10:25:00,31.78,31.79,31.75,31.77,4900.0,31.78,31.79,31.75,31.77,4900.0
2013-12-31 10:30:00,31.79,31.79,31.74,31.74,1500.0,31.79,31.79,31.74,31.74,1500.0
2013-12-31 10:35:00,31.72,31.76,31.63,31.7,11600.0,31.72,31.76,31.63,31.7,11600.0
2013-12-31 10:40:00,31.7,31.76,31.7,31.73,2900.0,31.7,31.76,31.7,31.73,2900.0
2013-12-31 10:45:00,31.73,31.75,31.7,31.7,2000.0,31.73,31.75,31.7,31.7,2000.0
2013-12-31 10:50:00,31.73,31.73,31.69,31.71,6800.0,31.73,31.73,31.69,31.71,6800.0
2013-12-31 10:55:00,31.73,31.74,31.7,31.71,24500.0,31.73,31.74,31.7,31.71,24500.0
2013-12-31 11:00:00,31.75,31.75,31.7,31.75,1100.0,31.75,31.75,31.7,31.75,1100.0
2013-12-31 11:05:00,31.74,31.8,31.74,31.8,1500.0,31.74,31.8,31.74,31.8,1500.0
2013-12-31 11:10:00,31.82,31.82,31.74,31.78,500.0,31.82,31.82,31.74,31.78,500.0
2013-12-31 11:15:00,31.8,31.83,31.75,31.8,9200.0,31.8,31.83,31.75,31.8,9200.0
2013-12-31 11:20:00,31.8,31.85,31.74,31.84,16100.0,31.8,31.85,31.74,31.84,16100.0
2013-12-31 11:25:00,31.78,31.83,31.73,31.74,2600.0,31.78,31.83,31.73,31.74,2600.0
2013-12-31 11:30:00,31.73,31.79,31.73,31.79,1400.0,31.73,31.79,31.73,31.79,1400.0
2013-12-31 11:35:00,31.76,31.79,31.72,31.76,2900.0,31.76,31.79,31.72,31.76,2900.0
2013-12-31 11:40:00,31.76,31.79,31.75,31.77,1400.0,31.76,31.79,31.75,31.77,1400.0
2013-12-31 11:45:00,31.78,31.83,31.77,31.8,4800.0,31.78,31.83,31.77,31.8,4800.0
2013-12-31 11:50:00,31.8,31.81,31.75,31.75,2600.0,31.8,31.81,31.75,31.75,2600.0
2013-12-31 11:55:00,31.76,31.76,31.76,31.76,2800.0,31.76,31.76,31.76,31.76,2800.0
2013-12-31 12:00:00,31.75,31.82,31.75,31.78,2000.0,31.75,31.82,31.75,31.78,2000.0
2013-12-31 12:05:00,31.76,31.79,31.76,31.78,2000.0,31.76,31.79,31.76,31.78,2000.0
2013-12-31 12:10:00,31.78,31.79,31.77,31.79,1700.0,31.78,31.79,31.77,31.79,1700.0
2013-12-31 12:15:00,31.79,31.8,31.79,31.8,800.0,31.79,31.8,31.79,31.8,800.0
2013-12-31 12:20:00,31.8,31.8,31.76,31.78,4100.0,31.8,31.8,31.76,31.78,4100.0
2013-12-31 12:25:00,31.76,31.78,31.76,31.78,1700.0,31.76,31.78,31.76,31.78,1700.0
2013-12-31 12:30:00,31.78,31.82,31.78,31.78,2000.0,31.78,31.82,31.78,31.78,2000.0
2013-12-31 12:35:00,31.78,31.79,31.66,31.69,5600.0,31.78,31.79,31.66,31.69,5600.0
2013-12-31 12:40:00,31.67,31.78,31.67,31.78,7100.0,31.67,31.78,31.67,31.78,7100.0
2013-12-31 12:45:00,31.71,31.79,31.7,31.7,1200.0,31.71,31.79,31.7,31.7,1200.0
2013-12-31 12:50:00,31.7,31.72,31.66,31.7,9900.0,31.7,31.72,31.66,31.7,9900.0
2013-12-31 12:55:00,31.71,31.71,31.7,31.71,400.0,31.71,31.71,31.7,31.71,400.0
2013-12-31 13:00:00,31.7,31.72,31.7,31.71,1200.0,31.7,31.72,31.7,31.71,1200.0
2013-12-31 13:05:00,31.7,31.71,31.7,31.7,900.0,31.7,31.71,31.7,31.7,900.0
2013-12-31 13:10:00,31.7,31.72,31.7,31.7,1600.0,31.7,31.72,31.7,31.7,1600.0
2013-12-31 13:15:00,31.72,31.72,31.7,31.7,1300.0,31.72,31.72,31.7,31.7,1300.0
2013-12-31 13:20:00,31.7,31.7,31.69,31.7,19600.0,31.7,31.7,31.69,31.7,19600.0
2013-12-31 13:25:00,31.71,31.72,31.68,31.72,19400.0,31.71,31.72,31.68,31.72,19400.0
2013-12-31 13:30:00,31.71,31.75,31.71,31.72,2900.0,31.71,31.75,31.71,31.72,2900.0
2013-12-31 13:35:00,31.71,31.75,31.71,31.71,5300.0,31.71,31.75,31.71,31.71,5300.0
2013-12-31 13:40:00,31.73,31.73,31.71,31.73,1600.0,31.73,31.73,31.71,31.73,1600.0
2013-12-31 13:45:00,31.72,31.77,31.71,31.76,2600.0,31.72,31.77,31.71,31.76,2600.0
2013-12-31 13:50:00,31.77,31.77,31.74,31.76,2600.0,31.77,31.77,31.74,31.76,2600.0
2013-12-31 13:55:00,31.76,31.77,31.74,31.77,1000.0,31.76,31.77,31.74,31.77,1000.0
2013-12-31 14:00:00,31.77,31.8,31.71,31.77,22300.0,31.77,31.8,31.71,31.77,22300.0
2013-12-31 14:05:00,31.79,31.79,31.76,31.79,1200.0,31.79,31.79,31.76,31.79,1200.0
2013-12-31 14:10:00,31.79,31.79,31.76,31.78,900.0,31.79,31.79,31.76,31.78,900.0
2013-12-31 14:15:00,31.8,31.85,31.79,31.79,2600.0,31.8,31.85,31.79,31.79,2600.0
2013-12-31 14:20:00,31.85,31.85,31.8,31.8,2900.0,31.85,31.85,31.8,31.8,2900.0
2013-12-31 14:25:00,31.81,31.89,31.81,31.89,2100.0,31.81,31.89,31.81,31.89,2100.0
2013-12-31 14:30:00,31.9,31.96,31.9,31.96,3600.0,31.9,31.96,31.9,31.96,3600.0
2013-12-31 14:35:00,31.96,31.96,31.92,31.94,2400.0,31.96,31.96,31.92,31.94,2400.0
2013-12-31 14:40:00,31.95,31.98,31.93,31.96,1200.0,31.95,31.98,31.93,31.96,1200.0
2013-12-31 14:45:00,31.97,31.97,31.93,31.97,1500.0,31.97,31.97,31.93,31.97,1500.0
2013-12-31 14:50:00,31.94,32.0,31.93,32.0,3700.0,31.94,32.0,31.93,32.0,3700.0
2013-12-31 14:55:00,32.0,32.1,31.98,32.05,12400.0,32.0,32.1,31.98,32.05,12400.0
2013-12-31 15:00:00,32.05,32.1,32.01,32.08,9800.0,32.05,32.1,32.01,32.08,9800.0
2013-12-31 15:05:00,32.08,32.15,32.06,32.14,12300.0,32.08,32.15,32.06,32.14,12300.0
2013-12-31 15:10:00,32.12,32.15,32.08,32.14,9700.0,32.12,32.15,32.08,32.14,9700.0
2013-12-31 15:15:00,32.12,32.19,32.1,32.19,33600.0,32.12,32.19,32.1,32.19,33600.0
2013-12-31 15:20:00,32.13,32.17,32.07,32.07,12500.0,32.13,32.17,32.07,32.07,12500.0
2013-12-31 15:25:00,32.1,32.12,32.0,32.02,23900.0,32.1,32.12,32.0,32.02,23900.0
2013-12-31 15:30:00,32.02,32.05,31.97,32.05,6900.0,32.02,32.05,31.97,32.05,6900.0
2013-12-31 15:35:00,32.05,32.1,32.04,32.09,4900.0,32.05,32.1,32.04,32.09,4900.0
2013-12-31 15:40:00,32.09,32.1,32.06,32.09,6300.0,32.09,32.1,32.06,32.09,6300.0
2013-12-31 15:45:00,32.09,32.1,32.07,32.08,6000.0,32.09,32.1,32.07,32.08,6000.0
2013-12-31 15:50:00,32.09,32.1,32.04,32.05,20700.0,32.09,32.1,32.04,32.05,20700.0
2013-12-31 15:55:00,32.05,32.1,32.0,32.1,39700.0,32.05,32.1,32.0,32.1,39700.0
2014-01-02 09:30:00,31.95,32.2,31.95,32.0,7600.0,31.95,32.2,31.95,32.0,7600.0
2014-01-02 09:35:00,32.03,32.15,31.98,31.98,6600.0,32.03,32.15,31.98,31.98,6600.0
2014-01-02 09:40:00,31.98,32.05,31.9,32.05,6400.0,31.98,32.05,31.9,32.05,6400.0
2014-01-02 09:45:00,31.94,32.09,31.9,31.94,13800.0,31.94,32.09,31.9,31.94,13800.0
2014-01-02 09:50:00,31.97,32.0,31.95,31.99,4000.0,31.97,32.0,31.95,31.99,4000.0
2014-01-02 09:55:00,32.0,32.04,31.96,32.01,8100.0,32.0,32.04,31.96,32.01,8100.0
2014-01-02 10:00:00,32.04,32.04,31.96,32.0,7900.0,32.04,32.04,31.96,32.0,7900.0
2014-01-02 10:05:00,31.99,32.16,31.99,32.01,2500.0,31.99,32.16,31.99,32.01,2500.0
2014-01-02 10:10:00,32.0,32.16,32.0,32.1,4000.0,32.0,32.16,32.0,32.1,4000.0
2014-01-02 10:15:00,32.09,32.18,32.0,32.01,14600.0,32.09,32.18,32.0,32.01,14600.0
2014-01-02 10:20:00,32.01,32.08,32.0,32.0,3800.0,32.01,32.08,32.0,32.0,3800.0
2014-01-02 10:25:00,31.96,32.1,31.96,32.09,5800.0,31.96,32.1,31.96,32.09,5800.0
2014-01-02 10:30:00,32.05,32.08,31.97,32.05,3400.0,32.05,32.08,31.97,32.05,3400.0
2014-01-02 10:35:00,32.09,32.32,32.06,32.06,24300.0,32.09,32.32,32.06,32.06,24300.0
2014-01-02 10:40:00,32.15,32.35,32.1,32.26,8600.0,32.15,32.35,32.1,32.26,8600.0
2014-01-02 10:45:00,32.34,32.35,32.23,32.27,6900.0,32.34,32.35,32.23,32.27,6900.0
2014-01-02 10:50:00,32.29,32.35,32.29,32.32,5400.0,32.29,32.35,32.29,32.32,5400.0
2014-01-02 10:55:00,32.29,32.29,32.12,32.18,10100.0,32.29,32.29,32.12,32.18,10100.0
2014-01-02 11:00:00,32.18,32.19,32.12,32.12,2600.0,32.18,32.19,32.12,32.12,2600.0
2014-01-02 11:05:00,32.12,32.15,32.1,32.1,2200.0,32.12,32.15,32.1,32.1,2200.0
2014-01-02 11:10:00,32.1,32.1,32.0,32.01,5100.0,32.1,32.1,32.0,32.01,5100.0
2014-01-02 11:15:00,32.06,32.11,32.05,32.05,1500.0,32.06,32.11,32.05,32.05,1500.0
2014-01-02 11:20:00,32.05,32.06,32.03,32.03,2100.0,32.05,32.06,32.03,32.03,2100.0
2014-01-02 11:25:00,32.04,32.09,32.02,32.09,4400.0,32.04,32.09,32.02,32.09,4400.0
2014-01-02 11:30:00,32.05,32.1,32.02,32.08,1300.0,32.05,32.1,32.02,32.08,1300.0
2014-01-02 11:35:00,32.07,32.23,32.07,32.18,9400.0,32.07,32.23,32.07,32.18,9400.0
2014-01-02 11:40:00,32.15,32.22,32.14,32.17,2700.0,32.15,32.22,32.14,32.17,2700.0
2014-01-02 11:45:00,32.17,32.23,32.15,32.18,2000.0,32.17,32.23,32.15,32.18,2000.0
2014-01-02 11:50:00,32.16,32.16,32.06,32.06,1700.0,32.16,32.16,32.06,32.06,1700.0
2014-01-02 11:55:00,32.15,32.15,32.06,32.14,400.0,32.15,32.15,32.06,32.14,400.0
2014-01-02 12:00:00,32.14,32.16,32.07,32.11,9400.0,32.14,32.16,32.07,32.11,9400.0
2014-01-02 12:05:00,32.1,32.16,32.04,32.16,3200.0,32.1,32.16,32.04,32.16,3200.0
2014-01-02 12:10:00,32.16,32.16,32.13,32.14,900.0,32.16,32.16,32.13,32.14,900.0
2014-01-02 12:15:00,32.08,32.15,32.08,32.1,500.0,32.08,32.15,32.08,32.1,500.0
2014-01-02 12:20:00,32.15,32.15,32.15,32.15,400.0,32.15,32.15,32.15,32.15,400.0
2014-01-02 12:25:00,32.15,32.15,32.03,32.04,5900.0,32.15,32.15,32.03,32.04,5900.0
2014-01-02 12:30:00,32.07,32.07,32.04,32.04,700.0,32.07,32.07,32.04,32.04,700.0
2014-01-02 12:35:00,32.05,32.06,32.04,32.04,300.0,32.05,32.06,32.04,32.04,300.0
2014-01-02 12:40:00,32.09,32.09,32.08,32.09,900.0,32.09,32.09,32.08,32.09,900.0
2014-01-02 12:45:00,32.09,32.1,32.06,32.07,2200.0,32.09,32.1,32.06,32.07,2200.0
2014-01-02 12:50:00,32.07,32.1,32.07,32.1,700.0,32.07,32.1,32.07,32.1,700.0
2014-01-02 12:55:00,32.07,32.14,32.07,32.14,2500.0,32.07,32.14,32.07,32.14,2500.0
2014-01-02 13:00:00,32.09,32.3,32.09,32.16,8500.0,32.09,32.3,32.09,32.16,8500.0
2014-01-02 13:05:00,32.18,32.28,32.16,32.25,3400.0,32.18,32.28,32.16,32.25,3400.0
2014-01-02 13:10:00,32.2,32.3,32.13,32.23,3100.0,32.2,32.3,32.13,32.23,3100.0
2014-01-02 13:15:00,32.17,32.35,32.17,32.3,8300.0,32.17,32.35,32.17,32.3,8300.0
2014-01-02 13:20:00,32.34,32.4,32.31,32.32,17500.0,32.34,32.4,32.31,32.32,17500.0
2014-01-02 13:25:00,32.32,32.37,32.24,32.32,7700.0,32.32,32.37,32.24,32.32,7700.0
2014-01-02 13:30:00,32.33,32.37,32.29,32.31,4900.0,32.33,32.37,32.29,32.31,4900.0
2014-01-02 13:35:00,32.34,32.34,32.25,32.25,3500.0,32.34,32.34,32.25,32.25,3500.0
2014-01-02 13:40:00,32.28,32.32,32.26,32.32,2300.0,32.28,32.32,32.26,32.32,2300.0
2014-01-02 13:45:00,32.26,32.33,32.26,32.32,1600.0,32.26,32.33,32.26,32.32,1600.0
2014-01-02 13:50:00,32.31,32.32,32.27,32.31,2700.0,32.31,32.32,32.27,32.31,2700.0
2014-01-02 13:55:00,32.27,32.3,32.25,32.3,600.0,32.27,32.3,32.25,32.3,600.0
2014-01-02 14:00:00,32.3,32.31,32.29,32.3,4100.0,32.3,32.31,32.29,32.3,4100.0
2014-01-02 14:05:00,32.29,32.29,32.23,32.25,4700.0,32.29,32.29,32.23,32.25,4700.0
2014-01-02 14:10:00,32.24,32.24,32.18,32.19,3200.0,32.24,32.24,32.18,32.19,3200.0
2014-01-02 14:15:00,32.18,32.21,32.0,32.08,9100.0,32.18,32.21,32.0,32.08,9100.0
2014-01-02 14:20:00,32.05,32.1,32.05,32.09,2100.0,32.05,32.1,32.05,32.09,2100.0
2014-01-02 14:25:00,32.09,32.13,32.05,32.09,3600.0,32.09,32.13,32.05,32.09,3600.0
2014-01-02 14:30:00,32.11,32.14,32.1,32.1,1300.0,32.11,32.14,32.1,32.1,1300.0
2014-01-02 14:35:00,32.1,32.19,32.1,32.16,2300.0,32.1,32.19,32.1,32.16,2300.0
2014-01-02 14:40:00,32.16,32.21,32.15,32.15,300.0,32.16,32.21,32.15,32.15,300.0
2014-01-02 14:45:00,32.19,32.22,32.18,32.19,4100.0,32.19,32.22,32.18,32.19,4100.0
2014-01-02 14:50:00,32.19,32.22,32.18,32.22,6200.0,32.19,32.22,32.18,32.22,6200.0
2014-01-02 14:55:00,32.19,32.22,32.19,32.21,2400.0,32.19,32.22,32.19,32.21,2400.0
2014-01-02 15:00:00,32.19,32.21,32.18,32.21,4200.0,32.19,32.21,32.18,32.21,4200.0
2014-01-02 15:05:00,32.2,32.22,32.17,32.19,8700.0,32.2,32.22,32.17,32.19,8700.0
2014-01-02 15:10:00,32.19,32.33,32.19,32.33,9700.0,32.19,32.33,32.19,32.33,9700.0
2014-01-02 15:15:00,32.34,32.43,32.34,32.38,8600.0,32.34,32.43,32.34,32.38,8600.0
2014-01-02 15:20:00,32.37,32.42,32.31,32.32,6400.0,32.37,32.42,32.31,32.32,6400.0
2014-01-02 15:25:00,32.31,32.34,32.3,32.32,1400.0,32.31,32.34,32.3,32.32,1400.0
2014-01-02 15:30:00,32.27,32.3,32.25,32.25,2900.0,32.27,32.3,32.25,32.25,2900.0
2014-01-02 15:35:00,32.25,32.28,32.25,32.28,1200.0,32.25,32.28,32.25,32.28,1200.0
2014-01-02 15:40:00,32.26,32.29,32.25,32.29,3600.0,32.26,32.29,32.25,32.29,3600.0
2014-01-02 15:45:00,32.28,32.32,32.28,32.32,3600.0,32.28,32.32,32.28,32.32,3600.0
2014-01-02 15:50:00,32.32,32.42,32.31,32.4,12200.0,32.32,32.42,32.31,32.4,12200.0
2014-01-02 15:55:00,32.41,32.41,32.3,32.35,23500.0,32.41,32.41,32.3,32.35,23500.0
2014-01-03 09:30:00,32.35,32.42,32.22,32.26,8600.0,32.35,32.42,32.22,32.26,8600.0
2014-01-03 09:35:00,32.14,32.22,32.0,32.14,14200.0,32.14,32.22,32.0,32.14,14200.0
2014-01-03 09:40:00,32.14,32.14,32.0,32.0,22800.0,32.14,32.14,32.0,32.0,22800.0
2014-01-03 09:45:00,32.01,32.13,32.01,32.12,4600.0,32.01,32.13,32.01,32.12,4600.0
2014-01-03 09:50:00,32.11,32.21,32.11,32.17,4000.0,32.11,32.21,32.11,32.17,4000.0
2014-01-03 09:55:00,32.26,32.37,32.21,32.37,2600.0,32.26,32.37,32.21,32.37,2600.0
2014-01-03 10:00:00,32.42,32.93,32.42,32.78,27200.0,32.42,32.93,32.42,32.78,27200.0
2014-01-03 10:05:00,32.89,32.92,32.59,32.8,10400.0,32.89,32.92,32.59,32.8,10400.0
2014-01-03 10:10:00,32.79,33.05,32.79,33.0,25800.0,32.79,33.05,32.79,33.0,25800.0
2014-01-03 10:15:00,32.99,33.03,32.82,32.93,9300.0,32.99,33.03,32.82,32.93,9300.0
2014-01-03 10:20:00,32.96,32.96,32.85,32.94,4300.0,32.96,32.96,32.85,32.94,4300.0
2014-01-03 10:25:00,32.84,32.92,32.83,32.91,3100.0,32.84,32.92,32.83,32.91,3100.0
2014-01-03 10:30:00,32.9,32.96,32.86,32.9,7000.0,32.9,32.96,32.86,32.9,7000.0
2014-01-03 10:35:00,32.89,32.94,32.87,32.87,3100.0,32.89,32.94,32.87,32.87,3100.0
2014-01-03 10:40:00,32.93,32.97,32.9,32.97,11700.0,32.93,32.97,32.9,32.97,11700.0
2014-01-03 10:45:00,32.97,33.65,32.95,33.53,56000.0,32.97,33.65,32.95,33.53,56000.0
2014-01-03 10:50:00,33.53,34.11,33.5,34.03,72800.0,33.53,34.11,33.5,34.03,72800.0
2014-01-03 10:55:00,34.05,34.1,33.89,33.89,39800.0,34.05,34.1,33.89,33.89,39800.0
2014-01-03 11:00:00,34.06,34.06,33.85,33.95,15800.0,34.06,34.06,33.85,33.95,15800.0
2014-01-03 11:05:00,33.99,34.12,33.95,34.08,10400.0,33.99,34.12,33.95,34.08,10400.0
2014-01-03 11:10:00,34.04,34.08,33.91,33.98,15300.0,34.04,34.08,33.91,33.98,15300.0
2014-01-03 11:15:00,33.97,33.98,33.9,33.96,16800.0,33.97,33.98,33.9,33.96,16800.0
2014-01-03 11:20:00,33.96,33.99,33.9,33.94,24700.0,33.96,33.99,33.9,33.94,24700.0
2014-01-03 11:25:00,33.97,33.97,33.67,33.79,17100.0,33.97,33.97,33.67,33.79,17100.0
2014-01-03 11:30:00,33.72,33.92,33.67,33.92,13900.0,33.72,33.92,33.67,33.92,13900.0
2014-01-03 11:35:00,33.9,33.92,33.83,33.85,12700.0,33.9,33.92,33.83,33.85,12700.0
2014-01-03 11:40:00,33.9,34.03,33.9,33.95,22800.0,33.9,34.03,33.9,33.95,22800.0
2014-01-03 11:45:00,33.95,33.99,33.8,33.85,13500.0,33.95,33.99,33.8,33.85,13500.0
2014-01-03 11:50:00,33.8,33.83,33.75,33.8,23400.0,33.8,33.83,33.75,33.8,23400.0
2014-01-03 11:55:00,33.82,33.9,33.75,33.77,7100.0,33.82,33.9,33.75,33.77,7100.0
2014-01-03 12:00:00,33.75,33.82,33.75,33.79,8500.0,33.75,33.82,33.75,33.79,8500.0
2014-01-03 12:05:00,33.79,33.8,33.65,33.67,5700.0,33.79,33.8,33.65,33.67,5700.0
2014-01-03 12:10:00,33.66,33.74,33.61,33.68,14200.0,33.66,33.74,33.61,33.68,14200.0
2014-01-03 12:15:00,33.68,33.68,33.62,33.68,9600.0,33.68,33.68,33.62,33.68,9600.0
2014-01-03 12:20:00,33.71,33.78,33.6,33.64,6800.0,33.71,33.78,33.6,33.64,6800.0
2014-01-03 12:25:00,33.67,33.8,33.62,33.7,4900.0,33.67,33.8,33.62,33.7,4900.0
2014-01-03 12:30:00,33.66,33.78,33.66,33.71,3100.0,33.66,33.78,33.66,33.71,3100.0
2014-01-03 12:35:00,33.71,33.82,33.7,33.81,11000.0,33.71,33.82,33.7,33.81,11000.0
2014-01-03 12:40:00,33.86,34.0,33.78,33.81,23800.0,33.86,34.0,33.78,33.81,23800.0
2014-01-03 12:45:00,33.82,34.4,33.82,34.4,46400.0,33.82,34.4,33.82,34.4,46400.0
2014-01-03 12:50:00,34.4,34.62,34.2,34.44,43500.0,34.4,34.62,34.2,34.44,43500.0
2014-01-03 12:55:00,34.43,34.46,34.26,34.3,14800.0,34.43,34.46,34.26,34.3,14800.0
2014-01-03 13:00:00,34.35,34.39,34.2,34.2,6700.0,34.35,34.39,34.2,34.2,6700.0
2014-01-03 13:05:00,34.2,34.28,34.2,34.21,5000.0,34.2,34.28,34.2,34.21,5000.0
2014-01-03 13:10:00,34.25,34.46,34.24,34.39,15100.0,34.25,34.46,34.24,34.39,15100.0
2014-01-03 13:15:00,34.39,34.42,34.34,34.4,9600.0,34.39,34.42,34.34,34.4,9600.0
2014-01-03 13:20:00,34.4,34.6,34.37,34.6,32200.0,34.4,34.6,34.37,34.6,32200.0
2014-01-03 13:25:00,34.55,34.77,34.51,34.75,21500.0,34.55,34.77,34.51,34.75,21500.0
2014-01-03 13:30:00,34.78,35.24,34.78,35.19,64900.0,34.78,35.24,34.78,35.19,64900.0
2014-01-03 13:35:00,35.19,35.45,35.0,35.0,54300.0,35.19,35.45,35.0,35.0,54300.0
2014-01-03 13:40:00,35.09,35.09,34.67,34.88,17800.0,35.09,35.09,34.67,34.88,17800.0
2014-01-03 13:45:00,34.96,34.97,34.65,34.89,42900.0,34.96,34.97,34.65,34.89,42900.0
2014-01-03 13:50:00,34.88,34.95,34.8,34.9,15600.0,34.88,34.95,34.8,34.9,15600.0
2014-01-03 13:55:00,34.87,34.93,34.76,34.82,23800.0,34.87,34.93,34.76,34.82,23800.0
2014-01-03 14:00:00,34.88,34.9,34.8,34.83,28800.0,34.88,34.9,34.8,34.83,28800.0
2014-01-03 14:05:00,34.86,34.98,34.84,34.95,18400.0,34.86,34.98,34.84,34.95,18400.0
2014-01-03 14:10:00,35.0,35.08,34.96,35.02,21700.0,35.0,35.08,34.96,35.02,21700.0
2014-01-03 14:15:00,35.04,35.09,35.01,35.07,7600.0,35.04,35.09,35.01,35.07,7600.0
2014-01-03 14:20:00,35.08,35.09,35.05,35.07,6300.0,35.08,35.09,35.05,35.07,6300.0
2014-01-03 14:25:00,35.05,35.1,35.0,35.06,25900.0,35.05,35.1,35.0,35.06,25900.0
2014-01-03 14:30:00,35.04,35.09,34.9,34.9,21100.0,35.04,35.09,34.9,34.9,21100.0
2014-01-03 14:35:00,34.9,35.06,34.9,35.0,33500.0,34.9,35.06,34.9,35.0,33500.0
2014-01-03 14:40:00,35.02,35.07,35.0,35.05,6300.0,35.02,35.07,35.0,35.05,6300.0
2014-01-03 14:45:00,35.03,35.09,35.0,35.09,15000.0,35.03,35.09,35.0,35.09,15000.0
2014-01-03 14:50:00,35.09,35.28,35.07,35.25,13600.0,35.09,35.28,35.07,35.25,13600.0
2014-01-03 14:55:00,35.25,35.28,35.14,35.2,23800.0,35.25,35.28,35.14,35.2,23800.0
2014-01-03 15:00:00,35.17,35.27,35.12,35.18,19200.0,35.17,35.27,35.12,35.18,19200.0
2014-01-03 15:05:00,35.14,35.3,35.0,35.07,36300.0,35.14,35.3,35.0,35.07,36300.0
2014-01-03 15:10:00,35.04,35.21,35.04,35.08,7900.0,35.04,35.21,35.04,35.08,7900.0
2014-01-03 15:15:00,35.11,35.13,35.0,35.0,15300.0,35.11,35.13,35.0,35.0,15300.0
2014-01-03 15:20:00,35.0,35.07,35.0,35.0,16300.0,35.0,35.07,35.0,35.0,16300.0
2014-01-03 15:25:00,35.0,35.08,34.98,35.04,31900.0,35.0,35.08,34.98,35.04,31900.0
2014-01-03 15:30:00,35.04,35.44,35.04,35.43,74100.0,35.04,35.44,35.04,35.43,74100.0
2014-01-03 15:35:00,35.44,35.5,35.32,35.33,45300.0,35.44,35.5,35.32,35.33,45300.0
2014-01-03 15:40:00,35.35,35.38,35.05,35.07,39300.0,35.35,35.38,35.05,35.07,39300.0
2014-01-03 15:45:00,35.1,35.17,35.0,35.13,42200.0,35.1,35.17,35.0,35.13,42200.0
2014-01-03 15:50:00,35.16,35.23,35.05,35.05,42000.0,35.16,35.23,35.05,35.05,42000.0
2014-01-03 15:55:00,35.07,35.18,35.05,35.17,45200.0,35.07,35.18,35.05,35.17,45200.0
2014-01-06 09:30:00,35.02,35.59,35.02,35.19,41700.0,35.02,35.59,35.02,35.19,41700.0
2014-01-06 09:35:00,35.1,35.21,34.56,34.69,21600.0,35.1,35.21,34.56,34.69,21600.0
2014-01-06 09:40:00,34.72,35.21,34.6,34.8,16800.0,34.72,35.21,34.6,34.8,16800.0
2014-01-06 09:45:00,34.8,34.95,34.67,34.68,14600.0,34.8,34.95,34.67,34.68,14600.0
2014-01-06 09:50:00,34.68,34.76,34.67,34.7,20300.0,34.68,34.76,34.67,34.7,20300.0
2014-01-06 09:55:00,34.7,34.88,34.68,34.8,9200.0,34.7,34.88,34.68,34.8,9200.0
2014-01-06 10:00:00,34.78,34.78,34.67,34.74,11100.0,34.78,34.78,34.67,34.74,11100.0
2014-01-06 10:05:00,34.73,34.75,34.68,34.68,5700.0,34.73,34.75,34.68,34.68,5700.0
2014-01-06 10:10:00,34.68,34.72,34.61,34.72,8300.0,34.68,34.72,34.61,34.72,8300.0
2014-01-06 10:15:00,34.73,34.73,34.61,34.65,7300.0,34.73,34.73,34.61,34.65,7300.0
2014-01-06 10:20:00,34.65,34.75,34.63,34.69,4400.0,34.65,34.75,34.63,34.69,4400.0
2014-01-06 10:25:00,34.69,34.75,34.69,34.74,4300.0,34.69,34.75,34.69,34.74,4300.0
2014-01-06 10:30:00,34.75,34.75,34.73,34.73,6900.0,34.75,34.75,34.73,34.73,6900.0
2014-01-06 10:35:00,34.74,34.75,34.67,34.72,9800.0,34.74,34.75,34.67,34.72,9800.0
2014-01-06 10:40:00,34.72,34.74,34.7,34.73,6500.0,34.72,34.74,34.7,34.73,6500.0
2014-01-06 10:45:00,34.73,34.73,34.72,34.73,5900.0,34.73,34.73,34.72,34.73,5900.0
2014-01-06 10:50:00,34.73,34.73,34.7,34.73,11700.0,34.73,34.73,34.7,34.73,11700.0
2014-01-06 10:55:00,34.73,34.75,34.64,34.7,30200.0,34.73,34.75,34.64,34.7,30200.0
2014-01-06 11:00:00,34.71,34.75,34.7,34.73,19300.0,34.71,34.75,34.7,34.73,19300.0
2014-01-06 11:05:00,34.75,34.75,34.67,34.69,20700.0,34.75,34.75,34.67,34.69,20700.0
2014-01-06 11:10:00,34.67,34.67,34.2,34.38,59200.0,34.67,34.67,34.2,34.38,59200.0
2014-01-06 11:15:00,34.34,34.41,34.14,34.38,31000.0,34.34,34.41,34.14,34.38,31000.0
2014-01-06 11:20:00,34.37,34.5,34.26,34.37,10100.0,34.37,34.5,34.26,34.37,10100.0
2014-01-06 11:25:00,34.37,34.45,34.32,34.41,18200.0,34.37,34.45,34.32,34.41,18200.0
2014-01-06 11:30:00,34.41,34.51,34.4,34.42,14000.0,34.41,34.51,34.4,34.42,14000.0
2014-01-06 11:35:00,34.44,34.48,34.43,34.47,3500.0,34.44,34.48,34.43,34.47,3500.0
2014-01-06 11:40:00,34.41,34.63,34.38,34.63,13400.0,34.41,34.63,34.38,34.63,13400.0
2014-01-06 11:45:00,34.65,34.68,34.6,34.61,7000.0,34.65,34.68,34.6,34.61,7000.0
2014-01-06 11:50:00,34.6,34.69,34.6,34.69,6200.0,34.6,34.69,34.6,34.69,6200.0
2014-01-06 11:55:00,34.69,34.72,34.63,34.65,8200.0,34.69,34.72,34.63,34.65,8200.0
2014-01-06 12:00:00,34.65,34.84,34.65,34.76,20800.0,34.65,34.84,34.65,34.76,20800.0
2014-01-06 12:05:00,34.76,34.78,34.69,34.7,6300.0,34.76,34.78,34.69,34.7,6300.0
2014-01-06 12:10:00,34.7,34.8,34.69,34.8,3400.0,34.7,34.8,34.69,34.8,3400.0
2014-01-06 12:15:00,34.81,34.88,34.76,34.88,3900.0,34.81,34.88,34.76,34.88,3900.0
2014-01-06 12:20:00,34.88,35.21,34.88,35.21,18800.0,34.88,35.21,34.88,35.21,18800.0
2014-01-06 12:25:00,35.21,35.36,35.07,35.09,29400.0,35.21,35.36,35.07,35.09,29400.0
2014-01-06 12:30:00,35.08,35.08,35.0,35.06,2600.0,35.08,35.08,35.0,35.06,2600.0
2014-01-06 12:35:00,35.01,35.01,34.84,34.89,12900.0,35.01,35.01,34.84,34.89,12900.0
2014-01-06 12:40:00,34.97,34.98,34.89,34.94,2000.0,34.97,34.98,34.89,34.94,2000.0
2014-01-06 12:45:00,34.97,34.99,34.91,34.99,800.0,34.97,34.99,34.91,34.99,800.0
2014-01-06 12:50:00,34.98,35.05,34.94,35.0,2000.0,34.98,35.05,34.94,35.0,2000.0
2014-01-06 12:55:00,35.04,35.05,35.0,35.0,7300.0,35.04,35.05,35.0,35.0,7300.0
2014-01-06 13:00:00,35.0,35.0,34.9,34.96,2700.0,35.0,35.0,34.9,34.96,2700.0
2014-01-06 13:05:00,34.96,35.05,34.96,35.01,3400.0,34.96,35.05,34.96,35.01,3400.0
2014-01-06 13:10:00,35.03,35.03,35.0,35.0,900.0,35.03,35.03,35.0,35.0,900.0
2014-01-06 13:15:00,35.01,35.01,34.88,34.9,13800.0,35.01,35.01,34.88,34.9,13800.0
2014-01-06 13:20:00,34.92,34.94,34.9,34.94,2300.0,34.92,34.94,34.9,34.94,2300.0
2014-01-06 13:25:00,34.93,34.94,34.9,34.92,2000.0,34.93,34.94,34.9,34.92,2000.0
2014-01-06 13:30:00,34.94,34.94,34.86,34.91,3800.0,34.94,34.94,34.86,34.91,3800.0
2014-01-06 13:35:00,34.91,34.92,34.9,34.92,3200.0,34.91,34.92,34.9,34.92,3200.0
2014-01-06 13:40:00,34.93,35.0,34.88,34.88,4400.0,34.93,35.0,34.88,34.88,4400.0
2014-01-06 13:45:00,34.85,34.93,34.84,34.92,5100.0,34.85,34.93,34.84,34.92,5100.0
2014-01-06 13:50:00,34.91,34.97,34.88,34.91,7800.0,34.91,34.97,34.88,34.91,7800.0
2014-01-06 13:55:00,34.9,34.92,34.89,34.92,2400.0,34.9,34.92,34.89,34.92,2400.0
2014-01-06 14:00:00,34.92,34.96,34.9,34.92,8700.0,34.92,34.96,34.9,34.92,8700.0
2014-01-06 14:05:00,34.92,34.94,34.91,34.93,5200.0,34.92,34.94,34.91,34.93,5200.0
2014-01-06 14:10:00,34.94,34.95,34.92,34.95,4400.0,34.94,34.95,34.92,34.95,4400.0
2014-01-06 14:15:00,34.95,34.95,34.9,34.93,4700.0,34.95,34.95,34.9,34.93,4700.0
2014-01-06 14:20:00,34.93,34.98,34.92,34.98,4400.0,34.93,34.98,34.92,34.98,4400.0
2014-01-06 14:25:00,35.02,35.09,35.0,35.0,6700.0,35.02,35.09,35.0,35.0,6700.0
2014-01-06 14:30:00,35.0,35.0,34.94,34.95,2900.0,35.0,35.0,34.94,34.95,2900.0
2014-01-06 14:35:00,34.96,35.06,34.94,35.03,11800.0,34.96,35.06,34.94,35.03,11800.0
2014-01-06 14:40:00,35.0,35.0,34.95,34.99,4700.0,35.0,35.0,34.95,34.99,4700.0
2014-01-06 14:45:00,34.99,34.99,34.95,34.96,4000.0,34.99,34.99,34.95,34.96,4000.0
2014-01-06 14:50:00,34.96,34.98,34.92,34.96,8100.0,34.96,34.98,34.92,34.96,8100.0
2014-01-06 14:55:00,34.97,35.02,34.95,35.0,8100.0,34.97,35.02,34.95,35.0,8100.0
2014-01-06 15:00:00,35.0,35.0,34.97,34.97,4300.0,35.0,35.0,34.97,34.97,4300.0
2014-01-06 15:05:00,34.98,35.0,34.96,34.98,12100.0,34.98,35.0,34.96,34.98,12100.0
2014-01-06 15:10:00,34.98,34.98,34.87,34.87,4700.0,34.98,34.98,34.87,34.87,4700.0
2014-01-06 15:15:00,34.88,34.88,34.8,34.84,4500.0,34.88,34.88,34.8,34.84,4500.0
2014-01-06 15:20:00,34.81,34.82,34.72,34.75,8200.0,34.81,34.82,34.72,34.75,8200.0
2014-01-06 15:25:00,34.75,34.76,34.65,34.75,22400.0,34.75,34.76,34.65,34.75,22400.0
2014-01-06 15:30:00,34.75,34.79,34.74,34.77,4400.0,34.75,34.79,34.74,34.77,4400.0
2014-01-06 15:35:00,34.77,34.77,34.74,34.76,9000.0,34.77,34.77,34.74,34.76,9000.0
2014-01-06 15:40:00,34.75,34.75,34.56,34.68,21900.0,34.75,34.75,34.56,34.68,21900.0
2014-01-06 15:45:00,34.67,34.76,34.61,34.73,11800.0,34.67,34.76,34.61,34.73,11800.0
2014-01-06 15:50:00,34.75,34.8,34.72,34.8,12600.0,34.75,34.8,34.72,34.8,12600.0
2014-01-06 15:55:00,34.82,34.88,34.82,34.87,22900.0,34.82,34.88,34.82,34.87,22900.0
2014-01-07 09:30:00,34.69,34.75,34.65,34.7,4900.0,34.69,34.75,34.65,34.7,4900.0
2014-01-07 09:35:00,34.75,34.91,34.69,34.72,12100.0,34.75,34.91,34.69,34.72,12100.0
2014-01-07 09:40:00,34.67,34.75,34.64,34.73,4900.0,34.67,34.75,34.64,34.73,4900.0
2014-01-07 09:45:00,34.7,34.75,34.61,34.61,5800.0,34.7,34.75,34.61,34.61,5800.0
2014-01-07 09:50:00,34.64,34.75,34.64,34.73,5300.0,34.64,34.75,34.64,34.73,5300.0
2014-01-07 09:55:00,34.72,34.75,34.69,34.71,10400.0,34.72,34.75,34.69,34.71,10400.0
2014-01-07 10:00:00,34.68,34.69,34.62,34.62,2600.0,34.68,34.69,34.62,34.62,2600.0
2014-01-07 10:05:00,34.62,34.67,34.61,34.64,3100.0,34.62,34.67,34.61,34.64,3100.0
2014-01-07 10:10:00,34.67,34.67,34.58,34.62,23300.0,34.67,34.67,34.58,34.62,23300.0
2014-01-07 10:15:00,34.6,34.6,34.17,34.28,12800.0,34.6,34.6,34.17,34.28,12800.0
2014-01-07 10:20:00,34.19,34.26,33.87,34.12,49800.0,34.19,34.26,33.87,34.12,49800.0
2014-01-07 10:25:00,34.24,34.25,34.11,34.2,3800.0,34.24,34.25,34.11,34.2,3800.0
2014-01-07 10:30:00,34.25,34.25,33.91,33.91,22500.0,34.25,34.25,33.91,33.91,22500.0
2014-01-07 10:35:00,33.89,34.05,33.84,33.91,19500.0,33.89,34.05,33.84,33.91,19500.0
2014-01-07 10:40:00,34.0,34.0,33.9,33.9,33400.0,34.0,34.0,33.9,33.9,33400.0
2014-01-07 10:45:00,33.9,33.94,33.71,33.78,17000.0,33.9,33.94,33.71,33.78,17000.0
2014-01-07 10:50:00,33.71,33.82,33.7,33.82,17600.0,33.71,33.82,33.7,33.82,17600.0
2014-01-07 10:55:00,33.79,33.89,33.79,33.85,4300.0,33.79,33.89,33.79,33.85,4300.0
2014-01-07 11:00:00,33.84,33.91,33.82,33.88,13500.0,33.84,33.91,33.82,33.88,13500.0
2014-01-07 11:05:00,33.87,33.88,33.85,33.85,3400.0,33.87,33.88,33.85,33.85,3400.0
2014-01-07 11:10:00,33.84,33.84,33.7,33.71,13500.0,33.84,33.84,33.7,33.71,13500.0
2014-01-07 11:15:00,33.77,33.77,33.72,33.75,4700.0,33.77,33.77,33.72,33.75,4700.0
2014-01-07 11:20:00,33.75,33.87,33.72,33.8,7000.0,33.75,33.87,33.72,33.8,7000.0
2014-01-07 11:25:00,33.79,33.9,33.78,33.9,7700.0,33.79,33.9,33.78,33.9,7700.0
2014-01-07 11:30:00,33.86,33.92,33.86,33.87,7400.0,33.86,33.92,33.86,33.87,7400.0
2014-01-07 11:35:00,33.86,33.86,33.82,33.83,6400.0,33.86,33.86,33.82,33.83,6400.0
2014-01-07 11:40:00,33.83,33.85,33.81,33.81,1400.0,33.83,33.85,33.81,33.81,1400.0
2014-01-07 11:45:00,33.82,33.95,33.82,33.95,8500.0,33.82,33.95,33.82,33.95,8500.0
2014-01-07 11:50:00,33.99,34.09,33.95,33.98,7200.0,33.99,34.09,33.95,33.98,7200.0
2014-01-07 11:55:00,33.95,33.96,33.95,33.95,700.0,33.95,33.96,33.95,33.95,700.0
2014-01-07 12:00:00,33.95,34.2,33.95,34.2,5900.0,33.95,34.2,33.95,34.2,5900.0
2014-01-07 12:05:00,34.2,34.45,34.17,34.42,15300.0,34.2,34.45,34.17,34.42,15300.0
2014-01-07 12:10:00,34.38,34.42,34.29,34.29,12000.0,34.38,34.42,34.29,34.29,12000.0
2014-01-07 12:15:00,34.3,34.33,34.21,34.27,4500.0,34.3,34.33,34.21,34.27,4500.0
2014-01-07 12:20:00,34.21,34.26,34.17,34.26,2700.0,34.21,34.26,34.17,34.26,2700.0
2014-01-07 12:25:00,34.28,34.47,34.23,34.47,2600.0,34.28,34.47,34.23,34.47,2600.0
2014-01-07 12:30:00,34.5,34.5,34.37,34.39,3700.0,34.5,34.5,34.37,34.39,3700.0
2014-01-07 12:35:00,34.43,34.45,34.43,34.43,1000.0,34.43,34.45,34.43,34.43,1000.0
2014-01-07 12:40:00,34.44,34.44,34.4,34.43,800.0,34.44,34.44,34.4,34.43,800.0
2014-01-07 12:45:00,34.44,34.44,34.33,34.34,3200.0,34.44,34.44,34.33,34.34,3200.0
2014-01-07 12:50:00,34.35,34.41,34.34,34.4,3600.0,34.35,34.41,34.34,34.4,3600.0
2014-01-07 12:55:00,34.41,34.41,34.41,34.41,900.0,34.41,34.41,34.41,34.41,900.0
2014-01-07 13:00:00,34.4,34.42,34.37,34.4,5400.0,34.4,34.42,34.37,34.4,5400.0
2014-01-07 13:05:00,34.4,34.43,34.4,34.43,700.0,34.4,34.43,34.4,34.43,700.0
2014-01-07 13:10:00,34.43,34.43,34.37,34.4,3000.0,34.43,34.43,34.37,34.4,3000.0
2014-01-07 13:15:00,34.39,34.47,34.36,34.45,9000.0,34.39,34.47,34.36,34.45,9000.0
2014-01-07 13:20:00,34.44,34.44,34.35,34.36,1000.0,34.44,34.44,34.35,34.36,1000.0
2014-01-07 13:25:00,34.35,34.35,34.24,34.24,1000.0,34.35,34.35,34.24,34.24,1000.0
2014-01-07 13:30:00,34.2,34.28,34.17,34.2,900.0,34.2,34.28,34.17,34.2,900.0
2014-01-07 13:35:00,34.23,34.23,34.16,34.2,3900.0,34.23,34.23,34.16,34.2,3900.0
2014-01-07 13:40:00,34.16,34.24,34.16,34.2,2100.0,34.16,34.24,34.16,34.2,2100.0
2014-01-07 13:45:00,34.16,34.17,34.13,34.15,1200.0,34.16,34.17,34.13,34.15,1200.0
2014-01-07 13:50:00,34.14,34.16,34.01,34.04,8800.0,34.14,34.16,34.01,34.04,8800.0
2014-01-07 13:55:00,34.06,34.06,33.97,33.98,11600.0,34.06,34.06,33.97,33.98,11600.0
2014-01-07 14:00:00,33.98,34.05,33.97,34.05,5700.0,33.98,34.05,33.97,34.05,5700.0
2014-01-07 14:05:00,34.05,34.08,34.03,34.08,5400.0,34.05,34.08,34.03,34.08,5400.0
2014-01-07 14:10:00,34.05,34.15,34.05,34.15,7200.0,34.05,34.15,34.05,34.15,7200.0
2014-01-07 14:15:00,34.14,34.16,34.04,34.07,4200.0,34.14,34.16,34.04,34.07,4200.0
2014-01-07 14:20:00,34.05,34.07,33.99,34.07,4000.0,34.05,34.07,33.99,34.07,4000.0
2014-01-07 14:25:00,34.08,34.09,34.06,34.09,3400.0,34.08,34.09,34.06,34.09,3400.0
2014-01-07 14:30:00,34.09,34.29,34.09,34.29,9000.0,34.09,34.29,34.09,34.29,9000.0
2014-01-07 14:35:00,34.29,34.3,34.22,34.22,5700.0,34.29,34.3,34.22,34.22,5700.0
2014-01-07 14:40:00,34.22,34.22,34.15,34.2,2100.0,34.22,34.22,34.15,34.2,2100.0
2014-01-07 14:45:00,34.15,34.21,34.15,34.19,7800.0,34.15,34.21,34.15,34.19,7800.0
2014-01-07 14:50:00,34.19,34.21,34.19,34.19,3500.0,34.19,34.21,34.19,34.19,3500.0
2014-01-07 14:55:00,34.2,34.23,34.19,34.21,2600.0,34.2,34.23,34.19,34.21,2600.0
2014-01-07 15:00:00,34.19,34.23,34.19,34.21,2800.0,34.19,34.23,34.19,34.21,2800.0
2014-01-07 15:05:00,34.23,34.31,34.21,34.25,9900.0,34.23,34.31,34.21,34.25,9900.0
2014-01-07 15:10:00,34.26,34.3,34.19,34.2,19000.0,34.26,34.3,34.19,34.2,19000.0
2014-01-07 15:15:00,34.18,34.2,34.18,34.2,19000.0,34.18,34.2,34.18,34.2,19000.0
2014-01-07 15:20:00,34.2,34.35,34.2,34.29,15000.0,34.2,34.35,34.2,34.29,15000.0
2014-01-07 15:25:00,34.32,34.37,34.29,34.3,6100.0,34.32,34.37,34.29,34.3,6100.0
2014-01-07 15:30:00,34.3,34.31,34.27,34.3,6300.0,34.3,34.31,34.27,34.3,6300.0
2014-01-07 15:35:00,34.34,34.48,34.33,34.47,23600.0,34.34,34.48,34.33,34.47,23600.0
2014-01-07 15:40:00,34.48,34.48,34.37,34.37,6200.0,34.48,34.48,34.37,34.37,6200.0
2014-01-07 15:45:00,34.38,34.41,34.28,34.31,112400.0,34.38,34.41,34.28,34.31,112400.0
2014-01-07 15:50:00,34.34,34.41,34.32,34.34,29000.0,34.34,34.41,34.32,34.34,29000.0
2014-01-07 15:55:00,34.32,34.35,34.18,34.35,20200.0,34.32,34.35,34.18,34.35,20200.0
2014-01-08 09:30:00,34.28,34.39,34.14,34.14,7600.0,34.28,34.39,34.14,34.14,7600.0
2014-01-08 09:35:00,34.15,34.3,34.03,34.14,4500.0,34.15,34.3,34.03,34.14,4500.0
2014-01-08 09:40:00,34.18,34.18,34.02,34.02,1800.0,34.18,34.18,34.02,34.02,1800.0
2014-01-08 09:45:00,34.11,34.11,34.0,34.08,7100.0,34.11,34.11,34.0,34.08,7100.0
2014-01-08 09:50:00,34.0,34.05,33.8,33.81,5000.0,34.0,34.05,33.8,33.81,5000.0
2014-01-08 09:55:00,33.81,34.06,33.81,34.0,9400.0,33.81,34.06,33.81,34.0,9400.0
2014-01-08 10:00:00,34.0,34.03,33.99,34.0,2700.0,34.0,34.03,33.99,34.0,2700.0
2014-01-08 10:05:00,34.0,34.04,33.93,34.0,10500.0,34.0,34.04,33.93,34.0,10500.0
2014-01-08 10:10:00,33.96,34.1,33.96,34.05,6300.0,33.96,34.1,33.96,34.05,6300.0
2014-01-08 10:15:00,34.03,34.1,34.0,34.0,5900.0,34.03,34.1,34.0,34.0,5900.0
2014-01-08 10:20:00,34.0,34.05,34.0,34.0,2200.0,34.0,34.05,34.0,34.0,2200.0
2014-01-08 10:25:00,33.96,34.02,33.9,33.91,2200.0,33.96,34.02,33.9,33.91,2200.0
2014-01-08 10:30:00,33.9,34.06,33.9,34.06,7700.0,33.9,34.06,33.9,34.06,7700.0
2014-01-08 10:35:00,34.05,34.17,34.03,34.11,11100.0,34.05,34.17,34.03,34.11,11100.0
2014-01-08 10:40:00,34.11,34.2,34.11,34.19,6800.0,34.11,34.2,34.11,34.19,6800.0
2014-01-08 10:45:00,34.2,34.2,34.0,34.05,12000.0,34.2,34.2,34.0,34.05,12000.0
2014-01-08 10:50:00,34.08,34.1,34.06,34.08,5500.0,34.08,34.1,34.06,34.08,5500.0
2014-01-08 10:55:00,34.07,34.07,33.95,33.97,3600.0,34.07,34.07,33.95,33.97,3600.0
2014-01-08 11:00:00,33.93,33.97,33.9,33.9,2000.0,33.93,33.97,33.9,33.9,2000.0
2014-01-08 11:05:00,33.9,34.0,33.9,33.94,13700.0,33.9,34.0,33.9,33.94,13700.0
2014-01-08 11:10:00,33.97,34.0,33.92,34.0,2600.0,33.97,34.0,33.92,34.0,2600.0
2014-01-08 11:15:00,33.98,34.07,33.98,34.06,9600.0,33.98,34.07,33.98,34.06,9600.0
2014-01-08 11:20:00,34.06,34.06,33.94,33.98,3700.0,34.06,34.06,33.94,33.98,3700.0
2014-01-08 11:25:00,33.94,33.94,33.9,33.92,1500.0,33.94,33.94,33.9,33.92,1500.0
2014-01-08 11:30:00,33.92,33.94,33.9,33.91,1100.0,33.92,33.94,33.9,33.91,1100.0
2014-01-08 11:35:00,33.9,33.94,33.88,33.92,6100.0,33.9,33.94,33.88,33.92,6100.0
2014-01-08 11:40:00,33.95,34.0,33.88,33.94,8100.0,33.95,34.0,33.88,33.94,8100.0
2014-01-08 11:45:00,33.94,34.01,33.92,33.98,5500.0,33.94,34.01,33.92,33.98,5500.0
2014-01-08 11:50:00,34.02,34.02,33.98,33.98,9100.0,34.02,34.02,33.98,33.98,9100.0
2014-01-08 11:55:00,33.94,33.97,33.88,33.96,2600.0,33.94,33.97,33.88,33.96,2600.0
2014-01-08 12:00:00,33.96,34.12,33.96,34.09,10800.0,33.96,34.12,33.96,34.09,10800.0
2014-01-08 12:05:00,34.07,34.36,34.07,34.35,17900.0,34.07,34.36,34.07,34.35,17900.0
2014-01-08 12:10:00,34.32,34.72,34.3,34.58,31100.0,34.32,34.72,34.3,34.58,31100.0
2014-01-08 12:15:00,34.61,35.0,34.6,34.8,44600.0,34.61,35.0,34.6,34.8,44600.0
2014-01-08 12:20:00,34.8,34.8,34.48,34.51,12300.0,34.8,34.8,34.48,34.51,12300.0
2014-01-08 12:25:00,34.48,34.51,34.3,34.34,12500.0,34.48,34.51,34.3,34.34,12500.0
2014-01-08 12:30:00,34.34,34.34,34.19,34.26,8400.0,34.34,34.34,34.19,34.26,8400.0
2014-01-08 12:35:00,34.26,34.41,34.26,34.38,7200.0,34.26,34.41,34.26,34.38,7200.0
2014-01-08 12:40:00,34.38,34.54,34.38,34.54,6400.0,34.38,34.54,34.38,34.54,6400.0
2014-01-08 12:45:00,34.54,34.54,34.48,34.48,5200.0,34.54,34.54,34.48,34.48,5200.0
2014-01-08 12:50:00,34.47,34.47,34.26,34.26,4300.0,34.47,34.47,34.26,34.26,4300.0
2014-01-08 12:55:00,34.27,34.27,34.03,34.14,6700.0,34.27,34.27,34.03,34.14,6700.0
2014-01-08 13:00:00,34.15,34.26,34.13,34.22,2200.0,34.15,34.26,34.13,34.22,2200.0
2014-01-08 13:05:00,34.22,34.25,34.02,34.02,6300.0,34.22,34.25,34.02,34.02,6300.0
2014-01-08 13:10:00,34.02,34.02,33.85,33.98,18800.0,34.02,34.02,33.85,33.98,18800.0
2014-01-08 13:15:00,34.0,34.01,33.9,33.9,5000.0,34.0,34.01,33.9,33.9,5000.0
2014-01-08 13:20:00,33.89,33.96,33.86,33.94,3000.0,33.89,33.96,33.86,33.94,3000.0
2014-01-08 13:25:00,33.94,33.94,33.9,33.9,1200.0,33.94,33.94,33.9,33.9,1200.0
2014-01-08 13:30:00,33.9,33.95,33.89,33.95,10300.0,33.9,33.95,33.89,33.95,10300.0
2014-01-08 13:35:00,33.92,33.95,33.87,33.91,32400.0,33.92,33.95,33.87,33.91,32400.0
2014-01-08 13:40:00,33.9,34.01,33.9,34.01,12300.0,33.9,34.01,33.9,34.01,12300.0
2014-01-08 13:45:00,34.02,34.1,34.0,34.04,33500.0,34.02,34.1,34.0,34.04,33500.0
2014-01-08 13:50:00,34.06,34.1,34.06,34.06,1500.0,34.06,34.1,34.06,34.06,1500.0
2014-01-08 13:55:00,34.06,34.06,34.0,34.01,4000.0,34.06,34.06,34.0,34.01,4000.0
2014-01-08 14:00:00,34.03,34.15,34.0,34.09,16400.0,34.03,34.15,34.0,34.09,16400.0
2014-01-08 14:05:00,34.13,34.26,34.1,34.1,10700.0,34.13,34.26,34.1,34.1,10700.0
2014-01-08 14:10:00,34.1,34.1,34.01,34.06,5900.0,34.1,34.1,34.01,34.06,5900.0
2014-01-08 14:15:00,34.06,34.07,34.0,34.02,6300.0,34.06,34.07,34.0,34.02,6300.0
2014-01-08 14:20:00,34.01,34.04,34.01,34.04,3000.0,34.01,34.04,34.01,34.04,3000.0
2014-01-08 14:25:00,34.04,34.04,34.0,34.0,20000.0,34.04,34.04,34.0,34.0,20000.0
2014-01-08 14:30:00,34.0,34.04,34.0,34.02,7300.0,34.0,34.04,34.0,34.02,7300.0
2014-01-08 14:35:00,34.02,34.04,34.0,34.0,8000.0,34.02,34.04,34.0,34.0,8000.0
2014-01-08 14:40:00,34.0,34.08,34.0,34.08,4600.0,34.0,34.08,34.0,34.08,4600.0
2014-01-08 14:45:00,34.05,34.1,34.04,34.09,2100.0,34.05,34.1,34.04,34.09,2100.0
2014-01-08 14:50:00,34.09,34.23,34.03,34.05,7200.0,34.09,34.23,34.03,34.05,7200.0
2014-01-08 14:55:00,34.04,34.05,33.98,33.98,7200.0,34.04,34.05,33.98,33.98,7200.0
2014-01-08 15:00:00,33.98,34.04,33.92,33.93,11100.0,33.98,34.04,33.92,33.93,11100.0
2014-01-08 15:05:00,33.93,34.02,33.93,34.02,11500.0,33.93,34.02,33.93,34.02,11500.0
2014-01-08 15:10:00,34.02,34.05,34.0,34.0,8100.0,34.02,34.05,34.0,34.0,8100.0
2014-01-08 15:15:00,34.0,34.0,33.99,33.99,16900.0,34.0,34.0,33.99,33.99,16900.0
2014-01-08 15:20:00,34.0,34.01,33.99,33.99,11700.0,34.0,34.01,33.99,33.99,11700.0
2014-01-08 15:25:00,33.99,33.99,33.96,33.99,7400.0,33.99,33.99,33.96,33.99,7400.0
2014-01-08 15:30:00,33.99,34.0,33.97,33.99,11500.0,33.99,34.0,33.97,33.99,11500.0
2014-01-08 15:35:00,33.98,34.01,33.97,33.97,15600.0,33.98,34.01,33.97,33.97,15600.0
2014-01-08 15:40:00,33.97,34.0,33.97,34.0,11800.0,33.97,34.0,33.97,34.0,11800.0
2014-01-08 15:45:00,34.0,34.05,34.0,34.03,9100.0,34.0,34.05,34.0,34.03,9100.0
2014-01-08 15:50:00,34.08,34.2,34.08,34.2,8500.0,34.08,34.2,34.08,34.2,8500.0
2014-01-08 15:55:00,34.2,34.24,34.13,34.17,29200.0,34.2,34.24,34.13,34.17,29200.0
2014-01-09 09:30:00,34.07,34.2,34.01,34.13,4000.0,34.07,34.2,34.01,34.13,4000.0
2014-01-09 09:35:00,34.2,34.38,34.13,34.27,13800.0,34.2,34.38,34.13,34.27,13800.0
2014-01-09 09:40:00,34.23,34.25,34.15,34.2,7600.0,34.23,34.25,34.15,34.2,7600.0
2014-01-09 09:45:00,34.29,34.29,34.16,34.23,9100.0,34.29,34.29,34.16,34.23,9100.0
2014-01-09 09:50:00,34.21,34.23,33.89,34.07,13200.0,34.21,34.23,33.89,34.07,13200.0
2014-01-09 09:55:00,34.07,34.07,34.07,34.07,0.0,34.07,34.07,34.07,34.07,0.0
2014-01-09 10:00:00,34.08,34.14,33.88,34.0,11600.0,34.08,34.14,33.88,34.0,11600.0
2014-01-09 10:05:00,33.96,34.0,33.52,33.57,17600.0,33.96,34.0,33.52,33.57,17600.0
2014-01-09 10:10:00,33.57,33.6,33.21,33.28,39900.0,33.57,33.6,33.21,33.28,39900.0
2014-01-09 10:15:00,33.31,33.51,33.3,33.41,37400.0,33.31,33.51,33.3,33.41,37400.0
2014-01-09 10:20:00,33.44,33.5,33.43,33.5,9800.0,33.44,33.5,33.43,33.5,9800.0
2014-01-09 10:25:00,33.49,33.66,33.49,33.66,9600.0,33.49,33.66,33.49,33.66,9600.0
2014-01-09 10:30:00,33.69,33.79,33.69,33.75,3200.0,33.69,33.79,33.69,33.75,3200.0
2014-01-09 10:35:00,33.75,33.77,33.63,33.67,7500.0,33.75,33.77,33.63,33.67,7500.0
2014-01-09 10:40:00,33.67,33.67,33.51,33.51,4800.0,33.67,33.67,33.51,33.51,4800.0
2014-01-09 10:45:00,33.53,33.55,33.51,33.54,3100.0,33.53,33.55,33.51,33.54,3100.0
2014-01-09 10:50:00,33.51,33.61,33.5,33.52,11400.0,33.51,33.61,33.5,33.52,11400.0
2014-01-09 10:55:00,33.53,33.53,33.4,33.46,6400.0,33.53,33.53,33.4,33.46,6400.0
2014-01-09 11:00:00,33.46,33.48,33.39,33.41,3100.0,33.46,33.48,33.39,33.41,3100.0
2014-01-09 11:05:00,33.41,33.42,33.25,33.32,11700.0,33.41,33.42,33.25,33.32,11700.0
2014-01-09 11:10:00,33.27,33.28,33.1,33.21,10100.0,33.27,33.28,33.1,33.21,10100.0
2014-01-09 11:15:00,33.22,33.35,33.21,33.35,3800.0,33.22,33.35,33.21,33.35,3800.0
2014-01-09 11:20:00,33.35,33.41,33.35,33.38,7200.0,33.35,33.41,33.35,33.38,7200.0
2014-01-09 11:25:00,33.38,33.39,33.11,33.14,7800.0,33.38,33.39,33.11,33.14,7800.0
2014-01-09 11:30:00,33.09,33.16,33.02,33.1,10300.0,33.09,33.16,33.02,33.1,10300.0
2014-01-09 11:35:00,33.06,33.19,33.06,33.12,4300.0,33.06,33.19,33.06,33.12,4300.0
2014-01-09 11:40:00,33.12,33.12,32.6,32.69,56100.0,33.12,33.12,32.6,32.69,56100.0
2014-01-09 11:45:00,32.8,32.8,32.65,32.68,9800.0,32.8,32.8,32.65,32.68,9800.0
2014-01-09 11:50:00,32.7,32.85,32.7,32.83,9000.0,32.7,32.85,32.7,32.83,9000.0
2014-01-09 11:55:00,32.83,32.83,32.66,32.73,11900.0,32.83,32.83,32.66,32.73,11900.0
2014-01-09 12:00:00,32.71,32.82,32.71,32.72,38700.0,32.71,32.82,32.71,32.72,38700.0
2014-01-09 12:05:00,32.73,32.81,32.72,32.77,12400.0,32.73,32.81,32.72,32.77,12400.0
2014-01-09 12:10:00,32.73,32.75,32.72,32.74,4400.0,32.73,32.75,32.72,32.74,4400.0
2014-01-09 12:15:00,32.74,32.85,32.74,32.82,10000.0,32.74,32.85,32.74,32.82,10000.0
2014-01-09 12:20:00,32.8,32.8,32.68,32.69,9700.0,32.8,32.8,32.68,32.69,9700.0
2014-01-09 12:25:00,32.72,32.72,32.69,32.69,11400.0,32.72,32.72,32.69,32.69,11400.0
2014-01-09 12:30:00,32.69,32.74,32.56,32.7,19300.0,32.69,32.74,32.56,32.7,19300.0
2014-01-09 12:35:00,32.7,32.83,32.7,32.76,16700.0,32.7,32.83,32.7,32.76,16700.0
2014-01-09 12:40:00,32.77,32.94,32.76,32.94,3200.0,32.77,32.94,32.76,32.94,3200.0
2014-01-09 12:45:00,32.94,32.95,32.8,32.82,3900.0,32.94,32.95,32.8,32.82,3900.0
2014-01-09 12:50:00,32.75,32.81,32.75,32.76,4700.0,32.75,32.81,32.75,32.76,4700.0
2014-01-09 12:55:00,32.75,32.81,32.7,32.78,8500.0,32.75,32.81,32.7,32.78,8500.0
2014-01-09 13:00:00,32.77,32.81,32.69,32.75,4200.0,32.77,32.81,32.69,32.75,4200.0
2014-01-09 13:05:00,32.76,32.91,32.73,32.74,9400.0,32.76,32.91,32.73,32.74,9400.0
2014-01-09 13:10:00,32.78,32.83,32.78,32.82,4100.0,32.78,32.83,32.78,32.82,4100.0
2014-01-09 13:15:00,32.88,32.9,32.84,32.87,2600.0,32.88,32.9,32.84,32.87,2600.0
2014-01-09 13:20:00,32.85,32.85,32.81,32.81,3100.0,32.85,32.85,32.81,32.81,3100.0
2014-01-09 13:25:00,32.82,32.82,32.78,32.8,3200.0,32.82,32.82,32.78,32.8,3200.0
2014-01-09 13:30:00,32.8,32.8,32.78,32.78,3500.0,32.8,32.8,32.78,32.78,3500.0
2014-01-09 13:35:00,32.78,32.78,32.71,32.74,4000.0,32.78,32.78,32.71,32.74,4000.0
2014-01-09 13:40:00,32.78,32.79,32.74,32.76,5100.0,32.78,32.79,32.74,32.76,5100.0
2014-01-09 13:45:00,32.73,32.75,32.67,32.75,12600.0,32.73,32.75,32.67,32.75,12600.0
2014-01-09 13:50:00,32.74,32.74,32.7,32.7,5200.0,32.74,32.74,32.7,32.7,5200.0
2014-01-09 13:55:00,32.71,32.74,32.65,32.69,22300.0,32.71,32.74,32.65,32.69,22300.0
2014-01-09 14:00:00,32.7,32.73,32.61,32.61,9600.0,32.7,32.73,32.61,32.61,9600.0
2014-01-09 14:05:00,32.61,32.61,32.59,32.6,9300.0,32.61,32.61,32.59,32.6,9300.0
2014-01-09 14:10:00,32.6,32.65,32.6,32.64,3500.0,32.6,32.65,32.6,32.64,3500.0
2014-01-09 14:15:00,32.65,32.65,32.58,32.58,4300.0,32.65,32.65,32.58,32.58,4300.0
2014-01-09 14:20:00,32.57,32.58,32.5,32.51,12000.0,32.57,32.58,32.5,32.51,12000.0
2014-01-09 14:25:00,32.51,32.51,32.35,32.4,19900.0,32.51,32.51,32.35,32.4,19900.0
2014-01-09 14:30:00,32.4,32.4,32.26,32.26,6200.0,32.4,32.4,32.26,32.26,6200.0
2014-01-09 14:35:00,32.26,32.34,32.13,32.27,13600.0,32.26,32.34,32.13,32.27,13600.0
2014-01-09 14:40:00,32.24,32.47,32.24,32.46,9100.0,32.24,32.47,32.24,32.46,9100.0
2014-01-09 14:45:00,32.46,32.51,32.31,32.32,11400.0,32.46,32.51,32.31,32.32,11400.0
2014-01-09 14:50:00,32.27,32.33,32.27,32.29,8500.0,32.27,32.33,32.27,32.29,8500.0
2014-01-09 14:55:00,32.32,32.33,32.15,32.18,14200.0,32.32,32.33,32.15,32.18,14200.0
2014-01-09 15:00:00,32.17,32.2,32.11,32.13,18400.0,32.17,32.2,32.11,32.13,18400.0
2014-01-09 15:05:00,32.14,32.28,32.13,32.28,15900.0,32.14,32.28,32.13,32.28,15900.0
2014-01-09 15:10:00,32.27,32.35,32.27,32.33,4400.0,32.27,32.35,32.27,32.33,4400.0
2014-01-09 15:15:00,32.33,32.46,32.33,32.37,7600.0,32.33,32.46,32.33,32.37,7600.0
2014-01-09 15:20:00,32.37,32.42,32.34,32.42,5000.0,32.37,32.42,32.34,32.42,5000.0
2014-01-09 15:25:00,32.42,32.51,32.4,32.48,11100.0,32.42,32.51,32.4,32.48,11100.0
2014-01-09 15:30:00,32.48,32.58,32.4,32.48,17100.0,32.48,32.58,32.4,32.48,17100.0
2014-01-09 15:35:00,32.47,32.47,32.38,32.4,7900.0,32.47,32.47,32.38,32.4,7900.0
2014-01-09 15:40:00,32.4,32.48,32.39,32.44,9700.0,32.4,32.48,32.39,32.44,9700.0
2014-01-09 15:45:00,32.45,32.47,32.42,32.44,14000.0,32.45,32.47,32.42,32.44,14000.0
2014-01-09 15:50:00,32.43,32.59,32.43,32.57,21100.0,32.43,32.59,32.43,32.57,21100.0
2014-01-09 15:55:00,32.57,32.64,32.57,32.64,31200.0,32.57,32.64,32.57,32.64,31200.0
2014-01-10 09:30:00,32.63,32.73,32.13,32.19,14400.0,32.63,32.73,32.13,32.19,14400.0
2014-01-10 09:35:00,32.16,32.2,31.76,32.05,36000.0,32.16,32.2,31.76,32.05,36000.0
2014-01-10 09:40:00,32.04,32.04,31.7,31.71,19200.0,32.04,32.04,31.7,31.71,19200.0
2014-01-10 09:45:00,31.74,31.85,31.5,31.58,24300.0,31.74,31.85,31.5,31.58,24300.0
2014-01-10 09:50:00,31.64,31.8,31.58,31.67,10400.0,31.64,31.8,31.58,31.67,10400.0
2014-01-10 09:55:00,31.66,31.82,31.54,31.7,27700.0,31.66,31.82,31.54,31.7,27700.0
2014-01-10 10:00:00,31.72,31.74,31.65,31.65,158400.0,31.72,31.74,31.65,31.65,158400.0
2014-01-10 10:05:00,31.65,31.68,31.5,31.51,32600.0,31.65,31.68,31.5,31.51,32600.0
2014-01-10 10:10:00,31.52,31.71,31.5,31.71,7100.0,31.52,31.71,31.5,31.71,7100.0
2014-01-10 10:15:00,31.7,31.76,31.65,31.69,6900.0,31.7,31.76,31.65,31.69,6900.0
2014-01-10 10:20:00,31.69,31.77,31.67,31.69,3700.0,31.69,31.77,31.67,31.69,3700.0
2014-01-10 10:25:00,31.69,31.81,31.69,31.76,2600.0,31.69,31.81,31.69,31.76,2600.0
2014-01-10 10:30:00,31.8,31.89,31.67,31.67,34000.0,31.8,31.89,31.67,31.67,34000.0
2014-01-10 10:35:00,31.7,31.75,31.69,31.72,7500.0,31.7,31.75,31.69,31.72,7500.0
2014-01-10 10:40:00,31.72,31.72,31.66,31.71,6700.0,31.72,31.72,31.66,31.71,6700.0
2014-01-10 10:45:00,31.72,31.9,31.72,31.9,6200.0,31.72,31.9,31.72,31.9,6200.0
2014-01-10 10:50:00,31.9,31.95,31.83,31.83,5500.0,31.9,31.95,31.83,31.83,5500.0
2014-01-10 10:55:00,31.85,31.85,31.78,31.85,6000.0,31.85,31.85,31.78,31.85,6000.0
2014-01-10 11:00:00,31.81,31.84,31.8,31.84,2300.0,31.81,31.84,31.8,31.84,2300.0
2014-01-10 11:05:00,31.83,31.95,31.8,31.87,6300.0,31.83,31.95,31.8,31.87,6300.0
2014-01-10 11:10:00,31.94,31.97,31.9,31.94,3400.0,31.94,31.97,31.9,31.94,3400.0
2014-01-10 11:15:00,31.99,32.03,31.92,32.0,9800.0,31.99,32.03,31.92,32.0,9800.0
2014-01-10 11:20:00,32.02,32.12,31.99,32.0,20300.0,32.02,32.12,31.99,32.0,20300.0
2014-01-10 11:25:00,31.98,32.11,31.94,32.05,4400.0,31.98,32.11,31.94,32.05,4400.0
2014-01-10 11:30:00,32.02,32.05,32.0,32.01,2000.0,32.02,32.05,32.0,32.01,2000.0
2014-01-10 11:35:00,32.0,32.03,31.98,31.99,5400.0,32.0,32.03,31.98,31.99,5400.0
2014-01-10 11:40:00,31.98,32.11,31.98,32.03,12100.0,31.98,32.11,31.98,32.03,12100.0
2014-01-10 11:45:00,32.03,32.11,32.02,32.04,7900.0,32.03,32.11,32.02,32.04,7900.0
2014-01-10 11:50:00,32.09,32.16,32.01,32.14,16300.0,32.09,32.16,32.01,32.14,16300.0
2014-01-10 11:55:00,32.12,32.12,32.03,32.03,10100.0,32.12,32.12,32.03,32.03,10100.0
2014-01-10 12:00:00,32.03,32.06,32.0,32.0,7800.0,32.03,32.06,32.0,32.0,7800.0
2014-01-10 12:05:00,31.98,32.01,31.97,32.0,6000.0,31.98,32.01,31.97,32.0,6000.0
2014-01-10 12:10:00,32.0,32.05,32.0,32.01,1700.0,32.0,32.05,32.0,32.01,1700.0
2014-01-10 12:15:00,32.01,32.05,32.01,32.01,1100.0,32.01,32.05,32.01,32.01,1100.0
2014-01-10 12:20:00,32.01,32.01,31.94,31.95,2700.0,32.01,32.01,31.94,31.95,2700.0
2014-01-10 12:25:00,31.95,32.01,31.95,31.99,53200.0,31.95,32.01,31.95,31.99,53200.0
2014-01-10 12:30:00,31.96,31.97,31.94,31.95,4200.0,31.96,31.97,31.94,31.95,4200.0
2014-01-10 12:35:00,31.95,31.98,31.95,31.96,2100.0,31.95,31.98,31.95,31.96,2100.0
2014-01-10 12:40:00,31.98,32.0,31.93,32.0,26300.0,31.98,32.0,31.93,32.0,26300.0
2014-01-10 12:45:00,31.99,32.06,31.94,32.05,4500.0,31.99,32.06,31.94,32.05,4500.0
2014-01-10 12:50:00,32.05,32.06,32.0,32.06,2000.0,32.05,32.06,32.0,32.06,2000.0
2014-01-10 12:55:00,32.01,32.12,32.01,32.11,8400.0,32.01,32.12,32.01,32.11,8400.0
2014-01-10 13:00:00,32.1,32.19,32.1,32.15,13600.0,32.1,32.19,32.1,32.15,13600.0
2014-01-10 13:05:00,32.13,32.14,32.08,32.13,9600.0,32.13,32.14,32.08,32.13,9600.0
2014-01-10 13:10:00,32.13,32.23,32.13,32.19,9600.0,32.13,32.23,32.13,32.19,9600.0
2014-01-10 13:15:00,32.18,32.18,32.12,32.12,2400.0,32.18,32.18,32.12,32.12,2400.0
2014-01-10 13:20:00,32.12,32.22,32.05,32.09,6300.0,32.12,32.22,32.05,32.09,6300.0
2014-01-10 13:25:00,32.07,32.07,32.02,32.04,1900.0,32.07,32.07,32.02,32.04,1900.0
2014-01-10 13:30:00,32.06,32.1,32.04,32.08,3000.0,32.06,32.1,32.04,32.08,3000.0
2014-01-10 13:35:00,32.08,32.11,32.04,32.04,1700.0,32.08,32.11,32.04,32.04,1700.0
2014-01-10 13:40:00,32.04,32.07,31.93,31.96,14000.0,32.04,32.07,31.93,31.96,14000.0
2014-01-10 13:45:00,31.98,32.0,31.93,31.97,6300.0,31.98,32.0,31.93,31.97,6300.0
2014-01-10 13:50:00,31.97,32.1,31.96,32.0,14400.0,31.97,32.1,31.96,32.0,14400.0
2014-01-10 13:55:00,31.97,32.0,31.97,31.98,11200.0,31.97,32.0,31.97,31.98,11200.0
2014-01-10 14:00:00,31.98,32.05,31.97,32.02,17000.0,31.98,32.05,31.97,32.02,17000.0
2014-01-10 14:05:00,31.98,32.02,31.98,32.02,5200.0,31.98,32.02,31.98,32.02,5200.0
2014-01-10 14:10:00,32.0,32.07,31.98,32.05,6000.0,32.0,32.07,31.98,32.05,6000.0
2014-01-10 14:15:00,32.07,32.25,32.07,32.23,4700.0,32.07,32.25,32.07,32.23,4700.0
2014-01-10 14:20:00,32.22,32.45,32.22,32.34,13300.0,32.22,32.45,32.22,32.34,13300.0
2014-01-10 14:25:00,32.32,32.33,32.32,32.33,600.0,32.32,32.33,32.32,32.33,600.0
2014-01-10 14:30:00,32.32,32.32,32.26,32.26,2700.0,32.32,32.32,32.26,32.26,2700.0
2014-01-10 14:35:00,32.26,32.37,32.25,32.37,6200.0,32.26,32.37,32.25,32.37,6200.0
2014-01-10 14:40:00,32.34,32.42,32.34,32.42,2600.0,32.34,32.42,32.34,32.42,2600.0
2014-01-10 14:45:00,32.39,32.43,32.38,32.38,1700.0,32.39,32.43,32.38,32.38,1700.0
2014-01-10 14:50:00,32.37,32.4,32.35,32.37,3300.0,32.37,32.4,32.35,32.37,3300.0
2014-01-10 14:55:00,32.37,32.37,32.35,32.37,3300.0,32.37,32.37,32.35,32.37,3300.0
2014-01-10 15:00:00,32.37,32.5,32.37,32.5,4300.0,32.37,32.5,32.37,32.5,4300.0
2014-01-10 15:05:00,32.49,32.49,32.45,32.48,6100.0,32.49,32.49,32.45,32.48,6100.0
2014-01-10 15:10:00,32.48,32.49,32.43,32.43,3100.0,32.48,32.49,32.43,32.43,3100.0
2014-01-10 15:15:00,32.49,32.49,32.39,32.43,2900.0,32.49,32.49,32.39,32.43,2900.0
2014-01-10 15:20:00,32.38,32.42,32.31,32.32,5200.0,32.38,32.42,32.31,32.32,5200.0
2014-01-10 15:25:00,32.34,32.38,32.31,32.32,4700.0,32.34,32.38,32.31,32.32,4700.0
2014-01-10 15:30:00,32.36,32.39,32.32,32.37,6700.0,32.36,32.39,32.32,32.37,6700.0
2014-01-10 15:35:00,32.37,32.37,32.31,32.32,16900.0,32.37,32.37,32.31,32.32,16900.0
2014-01-10 15:40:00,32.32,32.42,32.31,32.42,7800.0,32.32,32.42,32.31,32.42,7800.0
2014-01-10 15:45:00,32.43,32.47,32.36,32.37,10300.0,32.43,32.47,32.36,32.37,10300.0
2014-01-10 15:50:00,32.37,32.55,32.37,32.55,10500.0,32.37,32.55,32.37,32.55,10500.0
2014-01-10 15:55:00,32.54,32.67,32.52,32.56,39000.0,32.54,32.67,32.52,32.56,39000.0
2014-01-13 09:30:00,32.91,32.94,32.6,32.7,14500.0,32.91,32.94,32.6,32.7,14500.0
2014-01-13 09:35:00,32.66,32.8,32.5,32.77,7100.0,32.66,32.8,32.5,32.77,7100.0
2014-01-13 09:40:00,32.73,32.77,32.65,32.77,7700.0,32.73,32.77,32.65,32.77,7700.0
2014-01-13 09:45:00,32.75,32.8,32.72,32.75,6000.0,32.75,32.8,32.72,32.75,6000.0
2014-01-13 09:50:00,32.8,33.0,32.73,32.99,9700.0,32.8,33.0,32.73,32.99,9700.0
2014-01-13 09:55:00,32.95,32.99,32.74,32.75,4900.0,32.95,32.99,32.74,32.75,4900.0
2014-01-13 10:00:00,32.74,32.9,32.74,32.83,5500.0,32.74,32.9,32.74,32.83,5500.0
2014-01-13 10:05:00,32.82,32.82,32.69,32.78,2700.0,32.82,32.82,32.69,32.78,2700.0
2014-01-13 10:10:00,32.7,32.8,32.7,32.8,24600.0,32.7,32.8,32.7,32.8,24600.0
2014-01-13 10:15:00,32.76,32.81,32.69,32.7,16000.0,32.76,32.81,32.69,32.7,16000.0
2014-01-13 10:20:00,32.7,32.8,32.68,32.68,11800.0,32.7,32.8,32.68,32.68,11800.0
2014-01-13 10:25:00,32.7,32.7,32.61,32.69,4500.0,32.7,32.7,32.61,32.69,4500.0
2014-01-13 10:30:00,32.69,32.69,32.66,32.69,3100.0,32.69,32.69,32.66,32.69,3100.0
2014-01-13 10:35:00,32.67,32.84,32.67,32.82,17300.0,32.67,32.84,32.67,32.82,17300.0
2014-01-13 10:40:00,32.8,32.89,32.8,32.86,2700.0,32.8,32.89,32.8,32.86,2700.0
2014-01-13 10:45:00,32.86,32.95,32.86,32.94,2300.0,32.86,32.95,32.86,32.94,2300.0
2014-01-13 10:50:00,32.94,32.94,32.82,32.87,3100.0,32.94,32.94,32.82,32.87,3100.0
2014-01-13 10:55:00,32.89,32.89,32.8,32.83,2100.0,32.89,32.89,32.8,32.83,2100.0
2014-01-13 11:00:00,32.8,32.81,32.72,32.77,3100.0,32.8,32.81,32.72,32.77,3100.0
2014-01-13 11:05:00,32.77,32.77,32.65,32.66,3700.0,32.77,32.77,32.65,32.66,3700.0
2014-01-13 11:10:00,32.66,32.73,32.66,32.7,2600.0,32.66,32.73,32.66,32.7,2600.0
2014-01-13 11:15:00,32.74,32.81,32.69,32.81,4800.0,32.74,32.81,32.69,32.81,4800.0
2014-01-13 11:20:00,32.81,32.81,32.74,32.77,3200.0,32.81,32.81,32.74,32.77,3200.0
2014-01-13 11:25:00,32.75,32.79,32.75,32.77,600.0,32.75,32.79,32.75,32.77,600.0
2014-01-13 11:30:00,32.78,32.78,32.69,32.72,11100.0,32.78,32.78,32.69,32.72,11100.0
2014-01-13 11:35:00,32.67,32.67,32.67,32.67,300.0,32.67,32.67,32.67,32.67,300.0
2014-01-13 11:40:00,32.7,32.73,32.67,32.73,11900.0,32.7,32.73,32.67,32.73,11900.0
2014-01-13 11:45:00,32.73,32.75,32.66,32.66,3700.0,32.73,32.75,32.66,32.66,3700.0
2014-01-13 11:50:00,32.7,32.7,32.65,32.65,600.0,32.7,32.7,32.65,32.65,600.0
2014-01-13 11:55:00,32.65,32.7,32.65,32.68,5500.0,32.65,32.7,32.65,32.68,5500.0
2014-01-13 12:00:00,32.66,32.66,32.47,32.48,34400.0,32.66,32.66,32.47,32.48,34400.0
2014-01-13 12:05:00,32.48,32.72,32.48,32.61,12800.0,32.48,32.72,32.48,32.61,12800.0
2014-01-13 12:10:00,32.59,32.6,32.54,32.55,3900.0,32.59,32.6,32.54,32.55,3900.0
2014-01-13 12:15:00,32.55,32.71,32.53,32.53,6000.0,32.55,32.71,32.53,32.53,6000.0
2014-01-13 12:20:00,32.61,32.7,32.59,32.63,2800.0,32.61,32.7,32.59,32.63,2800.0
2014-01-13 12:25:00,32.61,32.77,32.53,32.76,3200.0,32.61,32.77,32.53,32.76,3200.0
2014-01-13 12:30:00,32.66,32.73,32.61,32.61,4400.0,32.66,32.73,32.61,32.61,4400.0
2014-01-13 12:35:00,32.61,32.7,32.61,32.7,1000.0,32.61,32.7,32.61,32.7,1000.0
2014-01-13 12:40:00,32.7,32.73,32.62,32.7,5700.0,32.7,32.73,32.62,32.7,5700.0
2014-01-13 12:45:00,32.68,32.71,32.68,32.71,2400.0,32.68,32.71,32.68,32.71,2400.0
2014-01-13 12:50:00,32.7,32.71,32.69,32.71,2000.0,32.7,32.71,32.69,32.71,2000.0
2014-01-13 12:55:00,32.73,32.73,32.65,32.7,4900.0,32.73,32.73,32.65,32.7,4900.0
2014-01-13 13:00:00,32.67,32.7,32.6,32.7,7300.0,32.67,32.7,32.6,32.7,7300.0
2014-01-13 13:05:00,32.67,32.74,32.62,32.73,2800.0,32.67,32.74,32.62,32.73,2800.0
2014-01-13 13:10:00,32.73,32.82,32.72,32.77,1600.0,32.73,32.82,32.72,32.77,1600.0
2014-01-13 13:15:00,32.76,32.78,32.7,32.75,3000.0,32.76,32.78,32.7,32.75,3000.0
2014-01-13 13:20:00,32.75,32.76,32.69,32.69,5900.0,32.75,32.76,32.69,32.69,5900.0
2014-01-13 13:25:00,32.69,32.73,32.67,32.71,2800.0,32.69,32.73,32.67,32.71,2800.0
2014-01-13 13:30:00,32.69,32.69,32.69,32.69,200.0,32.69,32.69,32.69,32.69,200.0
2014-01-13 13:35:00,32.71,32.85,32.71,32.85,1500.0,32.71,32.85,32.71,32.85,1500.0
2014-01-13 13:40:00,32.9,32.94,32.84,32.84,2700.0,32.9,32.94,32.84,32.84,2700.0
2014-01-13 13:45:00,32.86,32.86,32.73,32.74,1300.0,32.86,32.86,32.73,32.74,1300.0
2014-01-13 13:50:00,32.74,32.75,32.7,32.7,5700.0,32.74,32.75,32.7,32.7,5700.0
2014-01-13 13:55:00,32.7,32.74,32.7,32.74,500.0,32.7,32.74,32.7,32.74,500.0
2014-01-13 14:00:00,32.74,32.75,32.68,32.68,4000.0,32.74,32.75,32.68,32.68,4000.0
2014-01-13 14:05:00,32.7,32.74,32.69,32.74,300.0,32.7,32.74,32.69,32.74,300.0
2014-01-13 14:10:00,32.74,32.74,32.69,32.69,1900.0,32.74,32.74,32.69,32.69,1900.0
2014-01-13 14:15:00,32.72,32.74,32.7,32.7,2000.0,32.72,32.74,32.7,32.7,2000.0
2014-01-13 14:20:00,32.73,32.74,32.71,32.71,2700.0,32.73,32.74,32.71,32.71,2700.0
2014-01-13 14:25:00,32.68,32.73,32.67,32.72,3200.0,32.68,32.73,32.67,32.72,3200.0
2014-01-13 14:30:00,32.71,32.72,32.67,32.72,2100.0,32.71,32.72,32.67,32.72,2100.0
2014-01-13 14:35:00,32.72,32.75,32.68,32.71,15900.0,32.72,32.75,32.68,32.71,15900.0
2014-01-13 14:40:00,32.72,32.75,32.71,32.73,23500.0,32.72,32.75,32.71,32.73,23500.0
2014-01-13 14:45:00,32.73,32.75,32.72,32.73,5000.0,32.73,32.75,32.72,32.73,5000.0
2014-01-13 14:50:00,32.73,32.75,32.72,32.74,6900.0,32.73,32.75,32.72,32.74,6900.0
2014-01-13 14:55:00,32.75,32.84,32.72,32.72,12600.0,32.75,32.84,32.72,32.72,12600.0
2014-01-13 15:00:00,32.73,32.75,32.72,32.73,11700.0,32.73,32.75,32.72,32.73,11700.0
2014-01-13 15:05:00,32.73,32.74,32.59,32.59,21600.0,32.73,32.74,32.59,32.59,21600.0
2014-01-13 15:10:00,32.61,32.78,32.59,32.77,17400.0,32.61,32.78,32.59,32.77,17400.0
2014-01-13 15:15:00,32.78,32.78,32.75,32.75,5200.0,32.78,32.78,32.75,32.75,5200.0
2014-01-13 15:20:00,32.76,32.76,32.73,32.75,8200.0,32.76,32.76,32.73,32.75,8200.0
2014-01-13 15:25:00,32.76,32.97,32.73,32.96,2700.0,32.76,32.97,32.73,32.96,2700.0
2014-01-13 15:30:00,32.95,33.0,32.91,32.99,11600.0,32.95,33.0,32.91,32.99,11600.0
2014-01-13 15:35:00,32.99,33.1,32.99,33.0,25300.0,32.99,33.1,32.99,33.0,25300.0
2014-01-13 15:40:00,32.99,33.02,32.89,33.0,15000.0,32.99,33.02,32.89,33.0,15000.0
2014-01-13 15:45:00,33.0,33.02,32.99,33.0,11400.0,33.0,33.02,32.99,33.0,11400.0
2014-01-13 15:50:00,33.01,33.01,32.95,33.01,27900.0,33.01,33.01,32.95,33.01,27900.0
2014-01-13 15:55:00,33.0,33.09,32.96,33.08,25200.0,33.0,33.09,32.96,33.08,25200.0
2014-01-14 09:30:00,33.09,33.29,33.09,33.15,1700.0,33.09,33.29,33.09,33.15,1700.0
2014-01-14 09:35:00,33.29,33.29,33.15,33.16,1000.0,33.29,33.29,33.15,33.16,1000.0
2014-01-14 09:40:00,33.15,33.16,32.91,32.92,2600.0,33.15,33.16,32.91,32.92,2600.0
2014-01-14 09:45:00,32.91,33.1,32.91,33.02,8500.0,32.91,33.1,32.91,33.02,8500.0
2014-01-14 09:50:00,33.05,33.06,32.97,32.97,4500.0,33.05,33.06,32.97,32.97,4500.0
2014-01-14 09:55:00,32.97,33.05,32.94,33.05,4000.0,32.97,33.05,32.94,33.05,4000.0
2014-01-14 10:00:00,33.06,33.06,33.03,33.04,1900.0,33.06,33.06,33.03,33.04,1900.0
2014-01-14 10:05:00,33.03,33.2,33.03,33.2,7900.0,33.03,33.2,33.03,33.2,7900.0
2014-01-14 10:10:00,33.19,33.21,33.17,33.2,1400.0,33.19,33.21,33.17,33.2,1400.0
2014-01-14 10:15:00,33.22,33.33,33.22,33.29,14200.0,33.22,33.33,33.22,33.29,14200.0
2014-01-14 10:20:00,33.29,33.3,33.02,33.03,14600.0,33.29,33.3,33.02,33.03,14600.0
2014-01-14 10:25:00,33.02,33.14,33.02,33.13,11400.0,33.02,33.14,33.02,33.13,11400.0
2014-01-14 10:30:00,33.14,33.16,33.13,33.13,800.0,33.14,33.16,33.13,33.13,800.0
2014-01-14 10:35:00,33.14,33.14,33.06,33.14,4700.0,33.14,33.14,33.06,33.14,4700.0
2014-01-14 10:40:00,33.14,33.24,33.13,33.2,3200.0,33.14,33.24,33.13,33.2,3200.0
2014-01-14 10:45:00,33.23,33.37,33.19,33.35,15100.0,33.23,33.37,33.19,33.35,15100.0
2014-01-14 10:50:00,33.35,33.36,33.35,33.36,700.0,33.35,33.36,33.35,33.36,700.0
2014-01-14 10:55:00,33.35,33.4,33.35,33.37,2300.0,33.35,33.4,33.35,33.37,2300.0
2014-01-14 11:00:00,33.37,33.62,33.37,33.62,17700.0,33.37,33.62,33.37,33.62,17700.0
2014-01-14 11:05:00,33.61,33.62,33.49,33.49,7100.0,33.61,33.62,33.49,33.49,7100.0
2014-01-14 11:10:00,33.49,33.72,33.49,33.72,8900.0,33.49,33.72,33.49,33.72,8900.0
2014-01-14 11:15:00,33.76,33.76,33.6,33.63,7600.0,33.76,33.76,33.6,33.63,7600.0
2014-01-14 11:20:00,33.63,33.67,33.62,33.66,3100.0,33.63,33.67,33.62,33.66,3100.0
2014-01-14 11:25:00,33.65,33.66,33.65,33.65,6700.0,33.65,33.66,33.65,33.65,6700.0
2014-01-14 11:30:00,33.65,33.66,33.62,33.65,9000.0,33.65,33.66,33.62,33.65,9000.0
2014-01-14 11:35:00,33.63,33.65,33.61,33.61,9100.0,33.63,33.65,33.61,33.61,9100.0
2014-01-14 11:40:00,33.6,33.6,33.54,33.56,7800.0,33.6,33.6,33.54,33.56,7800.0
2014-01-14 11:45:00,33.56,33.58,33.54,33.56,7500.0,33.56,33.58,33.54,33.56,7500.0
2014-01-14 11:50:00,33.57,33.61,33.54,33.55,4900.0,33.57,33.61,33.54,33.55,4900.0
2014-01-14 11:55:00,33.55,33.58,33.43,33.5,17200.0,33.55,33.58,33.43,33.5,17200.0
2014-01-14 12:00:00,33.5,33.51,33.44,33.47,2400.0,33.5,33.51,33.44,33.47,2400.0
2014-01-14 12:05:00,33.47,33.47,33.38,33.4,9800.0,33.47,33.47,33.38,33.4,9800.0
2014-01-14 12:10:00,33.4,33.51,33.4,33.45,5600.0,33.4,33.51,33.4,33.45,5600.0
2014-01-14 12:15:00,33.46,33.58,33.46,33.5,3800.0,33.46,33.58,33.46,33.5,3800.0
2014-01-14 12:20:00,33.5,33.51,33.5,33.51,5300.0,33.5,33.51,33.5,33.51,5300.0
2014-01-14 12:25:00,33.51,33.51,33.5,33.5,1100.0,33.51,33.51,33.5,33.5,1100.0
2014-01-14 12:30:00,33.51,33.51,33.5,33.5,4300.0,33.51,33.51,33.5,33.5,4300.0
2014-01-14 12:35:00,33.5,33.51,33.41,33.42,28700.0,33.5,33.51,33.41,33.42,28700.0
2014-01-14 12:40:00,33.43,33.5,33.41,33.5,6300.0,33.43,33.5,33.41,33.5,6300.0
2014-01-14 12:45:00,33.51,33.53,33.46,33.48,33700.0,33.51,33.53,33.46,33.48,33700.0
2014-01-14 12:50:00,33.46,33.49,33.41,33.41,27200.0,33.46,33.49,33.41,33.41,27200.0
2014-01-14 12:55:00,33.41,33.41,33.3,33.36,3900.0,33.41,33.41,33.3,33.36,3900.0
2014-01-14 13:00:00,33.34,33.41,33.31,33.37,3500.0,33.34,33.41,33.31,33.37,3500.0
2014-01-14 13:05:00,33.41,33.44,33.37,33.37,5000.0,33.41,33.44,33.37,33.37,5000.0
2014-01-14 13:10:00,33.37,33.41,33.36,33.36,5100.0,33.37,33.41,33.36,33.36,5100.0
2014-01-14 13:15:00,33.36,33.41,33.36,33.41,2500.0,33.36,33.41,33.36,33.41,2500.0
2014-01-14 13:20:00,33.41,33.41,33.38,33.38,400.0,33.41,33.41,33.38,33.38,400.0
2014-01-14 13:25:00,33.39,33.42,33.38,33.39,20600.0,33.39,33.42,33.38,33.39,20600.0
2014-01-14 13:30:00,33.41,33.44,33.35,33.41,4300.0,33.41,33.44,33.35,33.41,4300.0
2014-01-14 13:35:00,33.43,33.43,33.41,33.43,2200.0,33.43,33.43,33.41,33.43,2200.0
2014-01-14 13:40:00,33.41,33.44,33.41,33.41,5700.0,33.41,33.44,33.41,33.41,5700.0
2014-01-14 13:45:00,33.41,33.42,33.4,33.4,3800.0,33.41,33.42,33.4,33.4,3800.0
2014-01-14 13:50:00,33.4,33.4,33.36,33.37,10300.0,33.4,33.4,33.36,33.37,10300.0
2014-01-14 13:55:00,33.4,33.44,33.4,33.42,12500.0,33.4,33.44,33.4,33.42,12500.0
2014-01-14 14:00:00,33.42,33.45,33.42,33.44,4400.0,33.42,33.45,33.42,33.44,4400.0
2014-01-14 14:05:00,33.44,33.44,33.4,33.41,7700.0,33.44,33.44,33.4,33.41,7700.0
2014-01-14 14:10:00,33.4,33.42,33.4,33.42,2000.0,33.4,33.42,33.4,33.42,2000.0
2014-01-14 14:15:00,33.44,33.45,33.42,33.42,1300.0,33.44,33.45,33.42,33.42,1300.0
2014-01-14 14:20:00,33.44,33.6,33.44,33.58,15000.0,33.44,33.6,33.44,33.58,15000.0
2014-01-14 14:25:00,33.58,33.6,33.45,33.48,2800.0,33.58,33.6,33.45,33.48,2800.0
2014-01-14 14:30:00,33.54,33.64,33.5,33.6,5300.0,33.54,33.64,33.5,33.6,5300.0
2014-01-14 14:35:00,33.63,33.63,33.55,33.59,10200.0,33.63,33.63,33.55,33.59,10200.0
2014-01-14 14:40:00,33.59,33.62,33.53,33.56,4000.0,33.59,33.62,33.53,33.56,4000.0
2014-01-14 14:45:00,33.54,33.65,33.54,33.64,5100.0,33.54,33.65,33.54,33.64,5100.0
2014-01-14 14:50:00,33.62,33.62,33.58,33.59,3100.0,33.62,33.62,33.58,33.59,3100.0
2014-01-14 14:55:00,33.64,33.64,33.6,33.63,8600.0,33.64,33.64,33.6,33.63,8600.0
2014-01-14 15:00:00,33.62,33.62,33.58,33.6,18600.0,33.62,33.62,33.58,33.6,18600.0
2014-01-14 15:05:00,33.62,33.62,33.58,33.58,11800.0,33.62,33.62,33.58,33.58,11800.0
2014-01-14 15:10:00,33.6,33.73,33.6,33.69,11800.0,33.6,33.73,33.6,33.69,11800.0
2014-01-14 15:15:00,33.69,33.71,33.66,33.66,13500.0,33.69,33.71,33.66,33.66,13500.0
2014-01-14 15:20:00,33.67,33.71,33.67,33.67,4700.0,33.67,33.71,33.67,33.67,4700.0
2014-01-14 15:25:00,33.66,33.68,33.64,33.64,67600.0,33.66,33.68,33.64,33.64,67600.0
2014-01-14 15:30:00,33.65,33.65,33.63,33.64,4300.0,33.65,33.65,33.63,33.64,4300.0
2014-01-14 15:35:00,33.64,33.65,33.6,33.6,17700.0,33.64,33.65,33.6,33.6,17700.0
2014-01-14 15:40:00,33.59,33.63,33.52,33.6,31400.0,33.59,33.63,33.52,33.6,31400.0
2014-01-14 15:45:00,33.59,33.67,33.58,33.65,19000.0,33.59,33.67,33.58,33.65,19000.0
2014-01-14 15:50:00,33.66,33.7,33.62,33.7,30800.0,33.66,33.7,33.62,33.7,30800.0
2014-01-14 15:55:00,33.7,33.76,33.66,33.75,48100.0,33.7,33.76,33.66,33.75,48100.0
2014-01-15 09:30:00,33.29,33.5,33.19,33.33,33300.0,33.29,33.5,33.19,33.33,33300.0
2014-01-15 09:35:00,33.16,33.25,33.0,33.11,35200.0,33.16,33.25,33.0,33.11,35200.0
2014-01-15 09:40:00,33.11,33.11,32.05,32.26,59000.0,33.11,33.11,32.05,32.26,59000.0
2014-01-15 09:45:00,32.43,32.65,31.92,31.93,46300.0,32.43,32.65,31.92,31.93,46300.0
2014-01-15 09:50:00,31.96,32.25,31.83,31.9,165900.0,31.96,32.25,31.83,31.9,165900.0
2014-01-15 09:55:00,31.91,31.97,31.46,31.8,170100.0,31.91,31.97,31.46,31.8,170100.0
2014-01-15 10:00:00,31.85,31.88,31.76,31.85,36300.0,31.85,31.88,31.76,31.85,36300.0
2014-01-15 10:05:00,31.85,32.14,31.8,31.8,47800.0,31.85,32.14,31.8,31.8,47800.0
2014-01-15 10:10:00,31.82,31.99,31.7,31.8,78600.0,31.82,31.99,31.7,31.8,78600.0
2014-01-15 10:15:00,31.85,31.9,31.77,31.9,20700.0,31.85,31.9,31.77,31.9,20700.0
2014-01-15 10:20:00,31.86,31.94,31.83,31.87,18300.0,31.86,31.94,31.83,31.87,18300.0
2014-01-15 10:25:00,31.87,31.94,31.84,31.91,45400.0,31.87,31.94,31.84,31.91,45400.0
2014-01-15 10:30:00,31.9,31.91,31.83,31.9,55200.0,31.9,31.91,31.83,31.9,55200.0
2014-01-15 10:35:00,31.9,31.92,31.81,31.81,15500.0,31.9,31.92,31.81,31.81,15500.0
2014-01-15 10:40:00,31.85,31.85,31.47,31.74,72100.0,31.85,31.85,31.47,31.74,72100.0
2014-01-15 10:45:00,31.7,31.73,31.5,31.5,64800.0,31.7,31.73,31.5,31.5,64800.0
2014-01-15 10:50:00,31.56,31.59,30.85,30.85,154100.0,31.56,31.59,30.85,30.85,154100.0
2014-01-15 10:55:00,30.86,31.35,30.78,31.25,69400.0,30.86,31.35,30.78,31.25,69400.0
2014-01-15 11:00:00,31.23,31.4,30.85,30.85,55600.0,31.23,31.4,30.85,30.85,55600.0
2014-01-15 11:05:00,30.93,31.13,30.68,30.89,67400.0,30.93,31.13,30.68,30.89,67400.0
2014-01-15 11:10:00,30.92,30.92,30.2,30.28,191700.0,30.92,30.92,30.2,30.28,191700.0
2014-01-15 11:15:00,30.29,30.69,30.25,30.53,107300.0,30.29,30.69,30.25,30.53,107300.0
2014-01-15 11:20:00,30.51,30.61,29.97,30.31,136800.0,30.51,30.61,29.97,30.31,136800.0
2014-01-15 11:25:00,30.35,30.57,30.3,30.3,32300.0,30.35,30.57,30.3,30.3,32300.0
2014-01-15 11:30:00,30.32,30.35,30.0,30.11,49100.0,30.32,30.35,30.0,30.11,49100.0
2014-01-15 11:35:00,30.08,30.13,29.82,29.85,55800.0,30.08,30.13,29.82,29.85,55800.0
2014-01-15 11:40:00,29.84,29.98,29.78,29.94,40400.0,29.84,29.98,29.78,29.94,40400.0
2014-01-15 11:45:00,29.91,29.99,29.61,29.62,41200.0,29.91,29.99,29.61,29.62,41200.0
2014-01-15 11:50:00,29.61,29.81,29.45,29.59,48100.0,29.61,29.81,29.45,29.59,48100.0
2014-01-15 11:55:00,29.59,29.61,29.16,29.25,78000.0,29.59,29.61,29.16,29.25,78000.0
2014-01-15 12:00:00,29.25,29.39,29.24,29.27,60400.0,29.25,29.39,29.24,29.27,60400.0
2014-01-15 12:05:00,29.26,29.27,29.05,29.06,63700.0,29.26,29.27,29.05,29.06,63700.0
2014-01-15 12:10:00,29.06,29.09,28.71,28.84,72200.0,29.06,29.09,28.71,28.84,72200.0
2014-01-15 12:15:00,28.83,29.5,28.81,29.23,128200.0,28.83,29.5,28.81,29.23,128200.0
2014-01-15 12:20:00,29.23,29.42,29.18,29.35,53100.0,29.23,29.42,29.18,29.35,53100.0
2014-01-15 12:25:00,29.4,29.57,29.25,29.4,73800.0,29.4,29.57,29.25,29.4,73800.0
2014-01-15 12:30:00,29.4,29.6,29.35,29.53,41100.0,29.4,29.6,29.35,29.53,41100.0
2014-01-15 12:35:00,29.53,29.6,29.29,29.29,42600.0,29.53,29.6,29.29,29.29,42600.0
2014-01-15 12:40:00,29.29,29.82,29.29,29.7,117500.0,29.29,29.82,29.29,29.7,117500.0
2014-01-15 12:45:00,29.65,29.7,29.0,29.12,79600.0,29.65,29.7,29.0,29.12,79600.0
2014-01-15 12:50:00,29.1,29.45,29.1,29.33,49100.0,29.1,29.45,29.1,29.33,49100.0
2014-01-15 12:55:00,29.35,29.65,29.35,29.63,12800.0,29.35,29.65,29.35,29.63,12800.0
2014-01-15 13:00:00,29.64,29.94,29.57,29.8,45100.0,29.64,29.94,29.57,29.8,45100.0
2014-01-15 13:05:00,29.77,30.04,29.63,30.0,54900.0,29.77,30.04,29.63,30.0,54900.0
2014-01-15 13:10:00,29.99,30.01,29.73,29.93,31200.0,29.99,30.01,29.73,29.93,31200.0
2014-01-15 13:15:00,29.94,30.11,29.93,29.99,37300.0,29.94,30.11,29.93,29.99,37300.0
2014-01-15 13:20:00,29.97,30.08,29.93,30.07,35800.0,29.97,30.08,29.93,30.07,35800.0
2014-01-15 13:25:00,30.09,30.6,30.09,30.53,76700.0,30.09,30.6,30.09,30.53,76700.0
2014-01-15 13:30:00,30.52,30.54,30.35,30.41,75500.0,30.52,30.54,30.35,30.41,75500.0
2014-01-15 13:35:00,30.38,30.61,30.35,30.52,46200.0,30.38,30.61,30.35,30.52,46200.0
2014-01-15 13:40:00,30.5,30.68,30.4,30.52,48700.0,30.5,30.68,30.4,30.52,48700.0
2014-01-15 13:45:00,30.53,30.87,30.47,30.84,43000.0,30.53,30.87,30.47,30.84,43000.0
2014-01-15 13:50:00,30.83,31.0,30.68,30.93,63400.0,30.83,31.0,30.68,30.93,63400.0
2014-01-15 13:55:00,30.93,31.14,30.93,31.04,59600.0,30.93,31.14,30.93,31.04,59600.0
2014-01-15 14:00:00,31.04,31.09,30.91,30.92,56300.0,31.04,31.09,30.91,30.92,56300.0
2014-01-15 14:05:00,30.9,30.94,30.82,30.9,36000.0,30.9,30.94,30.82,30.9,36000.0
2014-01-15 14:10:00,30.9,30.9,30.8,30.8,36300.0,30.9,30.9,30.8,30.8,36300.0
2014-01-15 14:15:00,30.8,30.81,30.57,30.72,75100.0,30.8,30.81,30.57,30.72,75100.0
2014-01-15 14:20:00,30.71,31.15,30.71,31.0,42900.0,30.71,31.15,30.71,31.0,42900.0
2014-01-15 14:25:00,31.03,31.25,31.0,31.08,53300.0,31.03,31.25,31.0,31.08,53300.0
2014-01-15 14:30:00,31.15,31.41,31.15,31.29,29200.0,31.15,31.41,31.15,31.29,29200.0
2014-01-15 14:35:00,31.34,31.87,31.33,31.71,97800.0,31.34,31.87,31.33,31.71,97800.0
2014-01-15 14:40:00,31.7,31.77,31.67,31.74,33500.0,31.7,31.77,31.67,31.74,33500.0
2014-01-15 14:45:00,31.75,32.18,31.75,32.14,76900.0,31.75,32.18,31.75,32.14,76900.0
2014-01-15 14:50:00,32.08,32.4,31.88,32.04,75900.0,32.08,32.4,31.88,32.04,75900.0
2014-01-15 14:55:00,32.07,32.12,31.72,31.92,47700.0,32.07,32.12,31.72,31.92,47700.0
2014-01-15 15:00:00,31.95,31.95,31.56,31.66,14900.0,31.95,31.95,31.56,31.66,14900.0
2014-01-15 15:05:00,31.69,31.69,31.3,31.5,49900.0,31.69,31.69,31.3,31.5,49900.0
2014-01-15 15:10:00,31.5,31.94,31.5,31.92,21600.0,31.5,31.94,31.5,31.92,21600.0
2014-01-15 15:15:00,31.88,32.34,31.78,32.06,133600.0,31.88,32.34,31.78,32.06,133600.0
2014-01-15 15:20:00,32.09,32.11,31.93,32.08,48500.0,32.09,32.11,31.93,32.08,48500.0
2014-01-15 15:25:00,32.08,32.19,31.81,31.83,46600.0,32.08,32.19,31.81,31.83,46600.0
2014-01-15 15:30:00,31.84,32.0,31.75,32.0,37700.0,31.84,32.0,31.75,32.0,37700.0
2014-01-15 15:35:00,31.96,32.01,31.86,31.89,52600.0,31.96,32.01,31.86,31.89,52600.0
2014-01-15 15:40:00,31.9,31.95,31.78,31.92,29400.0,31.9,31.95,31.78,31.92,29400.0
2014-01-15 15:45:00,31.91,31.93,31.78,31.82,40500.0,31.91,31.93,31.78,31.82,40500.0
2014-01-15 15:50:00,31.83,32.03,31.82,32.0,73600.0,31.83,32.03,31.82,32.0,73600.0
2014-01-15 15:55:00,32.01,32.02,31.96,32.02,80000.0,32.01,32.02,31.96,32.02,80000.0
2014-01-16 09:30:00,32.0,32.0,31.4,31.44,15200.0,32.0,32.0,31.4,31.44,15200.0
2014-01-16 09:35:00,31.59,31.6,31.31,31.4,31500.0,31.59,31.6,31.31,31.4,31500.0
2014-01-16 09:40:00,31.41,31.57,31.41,31.57,35000.0,31.41,31.57,31.41,31.57,35000.0
2014-01-16 09:45:00,31.56,31.57,31.33,31.33,18400.0,31.56,31.57,31.33,31.33,18400.0
2014-01-16 09:50:00,31.33,31.5,31.33,31.46,11200.0,31.33,31.5,31.33,31.46,11200.0
2014-01-16 09:55:00,31.45,31.47,31.44,31.47,18900.0,31.45,31.47,31.44,31.47,18900.0
2014-01-16 10:00:00,31.47,31.54,31.45,31.5,27000.0,31.47,31.54,31.45,31.5,27000.0
2014-01-16 10:05:00,31.5,31.6,31.45,31.5,48800.0,31.5,31.6,31.45,31.5,48800.0
2014-01-16 10:10:00,31.51,31.97,31.5,31.5,21100.0,31.51,31.97,31.5,31.5,21100.0
2014-01-16 10:15:00,31.53,31.56,31.5,31.5,7700.0,31.53,31.56,31.5,31.5,7700.0
2014-01-16 10:20:00,31.51,31.58,31.46,31.48,54700.0,31.51,31.58,31.46,31.48,54700.0
2014-01-16 10:25:00,31.48,31.53,31.47,31.53,3300.0,31.48,31.53,31.47,31.53,3300.0
2014-01-16 10:30:00,31.53,31.69,31.52,31.6,14000.0,31.53,31.69,31.52,31.6,14000.0
2014-01-16 10:35:00,31.61,31.94,31.61,31.89,13700.0,31.61,31.94,31.61,31.89,13700.0
2014-01-16 10:40:00,31.87,31.99,31.87,31.88,17000.0,31.87,31.99,31.87,31.88,17000.0
2014-01-16 10:45:00,31.89,31.89,31.66,31.73,41600.0,31.89,31.89,31.66,31.73,41600.0
2014-01-16 10:50:00,31.72,31.81,31.66,31.68,22600.0,31.72,31.81,31.66,31.68,22600.0
2014-01-16 10:55:00,31.68,31.83,31.67,31.75,3600.0,31.68,31.83,31.67,31.75,3600.0
2014-01-16 11:00:00,31.74,31.82,31.74,31.79,19200.0,31.74,31.82,31.74,31.79,19200.0
2014-01-16 11:05:00,31.8,31.88,31.76,31.83,6500.0,31.8,31.88,31.76,31.83,6500.0
2014-01-16 11:10:00,31.79,32.0,31.79,32.0,16500.0,31.79,32.0,31.79,32.0,16500.0
2014-01-16 11:15:00,32.0,32.01,31.92,31.96,6700.0,32.0,32.01,31.92,31.96,6700.0
2014-01-16 11:20:00,31.94,31.94,31.81,31.9,4900.0,31.94,31.94,31.81,31.9,4900.0
2014-01-16 11:25:00,31.89,31.97,31.89,31.95,2600.0,31.89,31.97,31.89,31.95,2600.0
2014-01-16 11:30:00,31.95,32.1,31.95,32.07,8400.0,31.95,32.1,31.95,32.07,8400.0
2014-01-16 11:35:00,32.05,32.2,32.03,32.18,29200.0,32.05,32.2,32.03,32.18,29200.0
2014-01-16 11:40:00,32.2,32.36,32.13,32.13,13300.0,32.2,32.36,32.13,32.13,13300.0
2014-01-16 11:45:00,32.21,32.23,32.12,32.16,1900.0,32.21,32.23,32.12,32.16,1900.0
2014-01-16 11:50:00,32.16,32.18,32.11,32.12,8900.0,32.16,32.18,32.11,32.12,8900.0
2014-01-16 11:55:00,32.12,32.12,31.92,32.01,10100.0,32.12,32.12,31.92,32.01,10100.0
2014-01-16 12:00:00,32.06,32.15,32.05,32.12,1900.0,32.06,32.15,32.05,32.12,1900.0
2014-01-16 12:05:00,32.13,32.13,31.95,31.95,1400.0,32.13,32.13,31.95,31.95,1400.0
2014-01-16 12:10:00,31.95,32.0,31.94,32.0,7000.0,31.95,32.0,31.94,32.0,7000.0
2014-01-16 12:15:00,32.03,32.13,31.94,32.0,4200.0,32.03,32.13,31.94,32.0,4200.0
2014-01-16 12:20:00,31.96,32.06,31.96,31.99,1000.0,31.96,32.06,31.96,31.99,1000.0
2014-01-16 12:25:00,31.96,32.02,31.95,31.95,3500.0,31.96,32.02,31.95,31.95,3500.0
2014-01-16 12:30:00,31.95,32.02,31.93,32.02,5600.0,31.95,32.02,31.93,32.02,5600.0
2014-01-16 12:35:00,32.05,32.05,31.99,31.99,1600.0,32.05,32.05,31.99,31.99,1600.0
2014-01-16 12:40:00,31.97,32.0,31.97,32.0,1200.0,31.97,32.0,31.97,32.0,1200.0
2014-01-16 12:45:00,31.99,31.99,31.98,31.98,600.0,31.99,31.99,31.98,31.98,600.0
2014-01-16 12:50:00,31.96,31.96,31.78,31.89,54700.0,31.96,31.96,31.78,31.89,54700.0
2014-01-16 12:55:00,31.89,31.96,31.88,31.94,169500.0,31.89,31.96,31.88,31.94,169500.0
2014-01-16 13:00:00,31.94,31.94,31.89,31.9,10700.0,31.94,31.94,31.89,31.9,10700.0
2014-01-16 13:05:00,31.9,31.9,31.86,31.89,42100.0,31.9,31.9,31.86,31.89,42100.0
2014-01-16 13:10:00,31.89,32.15,31.89,32.15,9900.0,31.89,32.15,31.89,32.15,9900.0
2014-01-16 13:15:00,32.13,32.13,32.05,32.05,5700.0,32.13,32.13,32.05,32.05,5700.0
2014-01-16 13:20:00,32.05,32.06,32.03,32.03,800.0,32.05,32.06,32.03,32.03,800.0
2014-01-16 13:25:00,32.04,32.06,31.94,31.94,12500.0,32.04,32.06,31.94,31.94,12500.0
2014-01-16 13:30:00,31.96,31.98,31.92,31.94,3300.0,31.96,31.98,31.92,31.94,3300.0
2014-01-16 13:35:00,32.03,32.03,31.94,31.95,2800.0,32.03,32.03,31.94,31.95,2800.0
2014-01-16 13:40:00,31.95,31.96,31.92,31.95,33700.0,31.95,31.96,31.92,31.95,33700.0
2014-01-16 13:45:00,31.95,32.01,31.93,31.93,8800.0,31.95,32.01,31.93,31.93,8800.0
2014-01-16 13:50:00,31.92,31.94,31.85,31.94,2100.0,31.92,31.94,31.85,31.94,2100.0
2014-01-16 13:55:00,31.94,31.95,31.89,31.9,4600.0,31.94,31.95,31.89,31.9,4600.0
2014-01-16 14:00:00,31.91,31.92,31.9,31.9,6200.0,31.91,31.92,31.9,31.9,6200.0
2014-01-16 14:05:00,31.9,31.91,31.9,31.9,9000.0,31.9,31.91,31.9,31.9,9000.0
2014-01-16 14:10:00,31.89,31.91,31.86,31.91,11800.0,31.89,31.91,31.86,31.91,11800.0
2014-01-16 14:15:00,31.88,31.94,31.88,31.9,11100.0,31.88,31.94,31.88,31.9,11100.0
2014-01-16 14:20:00,31.9,31.92,31.9,31.91,17200.0,31.9,31.92,31.9,31.91,17200.0
2014-01-16 14:25:00,31.91,31.92,31.91,31.92,7500.0,31.91,31.92,31.91,31.92,7500.0
2014-01-16 14:30:00,31.92,31.92,31.89,31.89,5900.0,31.92,31.92,31.89,31.89,5900.0
2014-01-16 14:35:00,31.9,31.9,31.89,31.9,2200.0,31.9,31.9,31.89,31.9,2200.0
2014-01-16 14:40:00,31.9,31.91,31.87,31.88,9800.0,31.9,31.91,31.87,31.88,9800.0
2014-01-16 14:45:00,31.89,32.0,31.89,32.0,25700.0,31.89,32.0,31.89,32.0,25700.0
2014-01-16 14:50:00,31.98,32.11,31.98,32.09,6500.0,31.98,32.11,31.98,32.09,6500.0
2014-01-16 14:55:00,32.1,32.14,32.07,32.14,11200.0,32.1,32.14,32.07,32.14,11200.0
2014-01-16 15:00:00,32.14,32.2,32.14,32.16,12000.0,32.14,32.2,32.14,32.16,12000.0
2014-01-16 15:05:00,32.17,32.22,32.07,32.07,40200.0,32.17,32.22,32.07,32.07,40200.0
2014-01-16 15:10:00,32.06,32.12,32.05,32.07,30900.0,32.06,32.12,32.05,32.07,30900.0
2014-01-16 15:15:00,32.07,32.09,32.06,32.06,7400.0,32.07,32.09,32.06,32.06,7400.0
2014-01-16 15:20:00,32.06,32.07,32.05,32.05,14000.0,32.06,32.07,32.05,32.05,14000.0
2014-01-16 15:25:00,32.06,32.15,32.05,32.15,18400.0,32.06,32.15,32.05,32.15,18400.0
2014-01-16 15:30:00,32.16,32.18,32.15,32.17,8000.0,32.16,32.18,32.15,32.17,8000.0
2014-01-16 15:35:00,32.16,32.16,32.13,32.13,7700.0,32.16,32.16,32.13,32.13,7700.0
2014-01-16 15:40:00,32.13,32.13,32.05,32.05,4300.0,32.13,32.13,32.05,32.05,4300.0
2014-01-16 15:45:00,32.05,32.07,31.99,31.99,44900.0,32.05,32.07,31.99,31.99,44900.0
2014-01-16 15:50:00,31.96,31.96,31.91,31.92,14000.0,31.96,31.96,31.91,31.92,14000.0
2014-01-16 15:55:00,31.94,31.94,31.89,31.92,15000.0,31.94,31.94,31.89,31.92,15000.0
2014-01-17 09:30:00,31.9,31.98,31.85,31.98,3600.0,31.9,31.98,31.85,31.98,3600.0
2014-01-17 09:35:00,31.95,31.99,31.9,31.96,6900.0,31.95,31.99,31.9,31.96,6900.0
2014-01-17 09:40:00,31.91,31.97,31.66,31.67,7100.0,31.91,31.97,31.66,31.67,7100.0
2014-01-17 09:45:00,31.74,31.74,31.51,31.54,15300.0,31.74,31.74,31.51,31.54,15300.0
2014-01-17 09:50:00,31.61,31.63,31.4,31.48,20800.0,31.61,31.63,31.4,31.48,20800.0
2014-01-17 09:55:00,31.48,31.71,31.48,31.65,12600.0,31.48,31.71,31.48,31.65,12600.0
2014-01-17 10:00:00,31.7,31.7,31.4,31.47,3900.0,31.7,31.7,31.4,31.47,3900.0
2014-01-17 10:05:00,31.51,31.57,31.49,31.56,3200.0,31.51,31.57,31.49,31.56,3200.0
2014-01-17 10:10:00,31.54,31.66,31.54,31.66,7100.0,31.54,31.66,31.54,31.66,7100.0
2014-01-17 10:15:00,31.69,31.7,31.55,31.68,2800.0,31.69,31.7,31.55,31.68,2800.0
2014-01-17 10:20:00,31.65,31.65,31.6,31.61,1300.0,31.65,31.65,31.6,31.61,1300.0
2014-01-17 10:25:00,31.61,31.64,31.57,31.61,3500.0,31.61,31.64,31.57,31.61,3500.0
2014-01-17 10:30:00,31.67,31.67,31.61,31.67,1400.0,31.67,31.67,31.61,31.67,1400.0
2014-01-17 10:35:00,31.64,31.67,31.55,31.65,10600.0,31.64,31.67,31.55,31.65,10600.0
2014-01-17 10:40:00,31.61,31.66,31.59,31.62,4300.0,31.61,31.66,31.59,31.62,4300.0
2014-01-17 10:45:00,31.62,31.65,31.58,31.58,3900.0,31.62,31.65,31.58,31.58,3900.0
2014-01-17 10:50:00,31.6,31.64,31.59,31.64,6100.0,31.6,31.64,31.59,31.64,6100.0
2014-01-17 10:55:00,31.6,31.66,31.59,31.64,32700.0,31.6,31.66,31.59,31.64,32700.0
2014-01-17 11:00:00,31.68,31.69,31.61,31.62,28500.0,31.68,31.69,31.61,31.62,28500.0
2014-01-17 11:05:00,31.62,31.69,31.62,31.65,6800.0,31.62,31.69,31.62,31.65,6800.0
2014-01-17 11:10:00,31.61,31.69,31.6,31.67,25300.0,31.61,31.69,31.6,31.67,25300.0
2014-01-17 11:15:00,31.68,31.89,31.65,31.88,31800.0,31.68,31.89,31.65,31.88,31800.0
2014-01-17 11:20:00,31.87,31.88,31.73,31.73,37900.0,31.87,31.88,31.73,31.73,37900.0
2014-01-17 11:25:00,31.71,31.88,31.71,31.85,12500.0,31.71,31.88,31.71,31.85,12500.0
2014-01-17 11:30:00,31.84,31.87,31.81,31.87,4200.0,31.84,31.87,31.81,31.87,4200.0
2014-01-17 11:35:00,31.87,31.87,31.77,31.83,4300.0,31.87,31.87,31.77,31.83,4300.0
2014-01-17 11:40:00,31.83,31.86,31.74,31.77,1900.0,31.83,31.86,31.74,31.77,1900.0
2014-01-17 11:45:00,31.86,31.86,31.76,31.83,6800.0,31.86,31.86,31.76,31.83,6800.0
2014-01-17 11:50:00,31.82,31.83,31.78,31.81,9000.0,31.82,31.83,31.78,31.81,9000.0
2014-01-17 11:55:00,31.82,31.82,31.79,31.82,900.0,31.82,31.82,31.79,31.82,900.0
2014-01-17 12:00:00,31.79,31.82,31.77,31.77,2800.0,31.79,31.82,31.77,31.77,2800.0
2014-01-17 12:05:00,31.77,31.81,31.77,31.81,1300.0,31.77,31.81,31.77,31.81,1300.0
2014-01-17 12:10:00,31.78,31.81,31.77,31.8,3100.0,31.78,31.81,31.77,31.8,3100.0
2014-01-17 12:15:00,31.79,31.89,31.78,31.85,14900.0,31.79,31.89,31.78,31.85,14900.0
2014-01-17 12:20:00,31.89,31.89,31.88,31.88,1700.0,31.89,31.89,31.88,31.88,1700.0
2014-01-17 12:25:00,31.89,31.89,31.81,31.81,2700.0,31.89,31.89,31.81,31.81,2700.0
2014-01-17 12:30:00,31.79,31.83,31.77,31.8,1300.0,31.79,31.83,31.77,31.8,1300.0
2014-01-17 12:35:00,31.79,31.79,31.7,31.7,2800.0,31.79,31.79,31.7,31.7,2800.0
2014-01-17 12:40:00,31.71,31.73,31.65,31.68,3900.0,31.71,31.73,31.65,31.68,3900.0
2014-01-17 12:45:00,31.68,31.68,31.61,31.61,1700.0,31.68,31.68,31.61,31.61,1700.0
2014-01-17 12:50:00,31.63,31.77,31.63,31.71,10800.0,31.63,31.77,31.63,31.71,10800.0
2014-01-17 12:55:00,31.77,31.77,31.68,31.72,3500.0,31.77,31.77,31.68,31.72,3500.0
2014-01-17 13:00:00,31.68,31.75,31.63,31.63,9500.0,31.68,31.75,31.63,31.63,9500.0
2014-01-17 13:05:00,31.67,31.71,31.62,31.68,4800.0,31.67,31.71,31.62,31.68,4800.0
2014-01-17 13:10:00,31.65,31.69,31.6,31.64,13600.0,31.65,31.69,31.6,31.64,13600.0
2014-01-17 13:15:00,31.65,31.68,31.64,31.64,11200.0,31.65,31.68,31.64,31.64,11200.0
2014-01-17 13:20:00,31.68,31.68,31.63,31.65,10200.0,31.68,31.68,31.63,31.65,10200.0
2014-01-17 13:25:00,31.65,31.71,31.61,31.7,13700.0,31.65,31.71,31.61,31.7,13700.0
2014-01-17 13:30:00,31.67,31.67,31.64,31.64,1500.0,31.67,31.67,31.64,31.64,1500.0
2014-01-17 13:35:00,31.64,31.67,31.64,31.65,2300.0,31.64,31.67,31.64,31.65,2300.0
2014-01-17 13:40:00,31.65,31.68,31.64,31.66,4200.0,31.65,31.68,31.64,31.66,4200.0
2014-01-17 13:45:00,31.67,31.7,31.64,31.66,44500.0,31.67,31.7,31.64,31.66,44500.0
2014-01-17 13:50:00,31.67,31.69,31.64,31.65,11300.0,31.67,31.69,31.64,31.65,11300.0
2014-01-17 13:55:00,31.69,31.69,31.64,31.67,5300.0,31.69,31.69,31.64,31.67,5300.0
2014-01-17 14:00:00,31.69,31.69,31.65,31.66,1900.0,31.69,31.69,31.65,31.66,1900.0
2014-01-17 14:05:00,31.69,31.69,31.6,31.6,9000.0,31.69,31.69,31.6,31.6,9000.0
2014-01-17 14:10:00,31.6,31.61,31.58,31.6,7700.0,31.6,31.61,31.58,31.6,7700.0
2014-01-17 14:15:00,31.61,31.64,31.54,31.57,20000.0,31.61,31.64,31.54,31.57,20000.0
2014-01-17 14:20:00,31.57,31.62,31.54,31.62,10500.0,31.57,31.62,31.54,31.62,10500.0
2014-01-17 14:25:00,31.61,31.66,31.6,31.64,15100.0,31.61,31.66,31.6,31.64,15100.0
2014-01-17 14:30:00,31.64,31.67,31.56,31.56,49400.0,31.64,31.67,31.56,31.56,49400.0
2014-01-17 14:35:00,31.55,31.56,31.52,31.52,1600.0,31.55,31.56,31.52,31.52,1600.0
2014-01-17 14:40:00,31.55,31.55,31.48,31.51,12000.0,31.55,31.55,31.48,31.51,12000.0
2014-01-17 14:45:00,31.51,31.55,31.48,31.49,14200.0,31.51,31.55,31.48,31.49,14200.0
2014-01-17 14:50:00,31.52,31.52,31.42,31.42,6700.0,31.52,31.52,31.42,31.42,6700.0
2014-01-17 14:55:00,31.42,31.49,31.39,31.47,6400.0,31.42,31.49,31.39,31.47,6400.0
2014-01-17 15:00:00,31.47,31.49,31.47,31.48,4400.0,31.47,31.49,31.47,31.48,4400.0
2014-01-17 15:05:00,31.5,31.51,31.42,31.42,15200.0,31.5,31.51,31.42,31.42,15200.0
2014-01-17 15:10:00,31.44,31.45,31.4,31.42,5700.0,31.44,31.45,31.4,31.42,5700.0
2014-01-17 15:15:00,31.44,31.48,31.32,31.48,12900.0,31.44,31.48,31.32,31.48,12900.0
2014-01-17 15:20:00,31.47,31.49,31.41,31.42,6300.0,31.47,31.49,31.41,31.42,6300.0
2014-01-17 15:25:00,31.43,31.44,31.39,31.39,12700.0,31.43,31.44,31.39,31.39,12700.0
2014-01-17 15:30:00,31.39,31.43,31.36,31.36,11800.0,31.39,31.43,31.36,31.36,11800.0
2014-01-17 15:35:00,31.36,31.39,31.32,31.39,27100.0,31.36,31.39,31.32,31.39,27100.0
2014-01-17 15:40:00,31.38,31.53,31.37,31.49,32700.0,31.38,31.53,31.37,31.49,32700.0
2014-01-17 15:45:00,31.53,31.53,31.38,31.38,12400.0,31.53,31.53,31.38,31.38,12400.0
2014-01-17 15:50:00,31.42,31.45,31.34,31.45,51200.0,31.42,31.45,31.34,31.45,51200.0
2014-01-17 15:55:00,31.46,31.55,31.46,31.5,25400.0,31.46,31.55,31.46,31.5,25400.0
2014-01-21 09:30:00,31.6,31.73,31.47,31.47,6000.0,31.6,31.73,31.47,31.47,6000.0
2014-01-21 09:35:00,31.47,31.61,31.41,31.54,4700.0,31.47,31.61,31.41,31.54,4700.0
2014-01-21 09:40:00,31.54,31.54,31.36,31.36,6000.0,31.54,31.54,31.36,31.36,6000.0
2014-01-21 09:45:00,31.39,31.51,31.36,31.51,7200.0,31.39,31.51,31.36,31.51,7200.0
2014-01-21 09:50:00,31.52,31.57,31.51,31.56,10800.0,31.52,31.57,31.51,31.56,10800.0
2014-01-21 09:55:00,31.56,31.6,31.54,31.57,10400.0,31.56,31.6,31.54,31.57,10400.0
2014-01-21 10:00:00,31.57,31.6,31.29,31.45,20600.0,31.57,31.6,31.29,31.45,20600.0
2014-01-21 10:05:00,31.5,31.54,31.22,31.35,4300.0,31.5,31.54,31.22,31.35,4300.0
2014-01-21 10:10:00,31.31,31.5,31.26,31.49,11100.0,31.31,31.5,31.26,31.49,11100.0
2014-01-21 10:15:00,31.47,31.51,31.46,31.49,7300.0,31.47,31.51,31.46,31.49,7300.0
2014-01-21 10:20:00,31.48,31.75,31.46,31.65,17900.0,31.48,31.75,31.46,31.65,17900.0
2014-01-21 10:25:00,31.64,31.67,31.55,31.64,16600.0,31.64,31.67,31.55,31.64,16600.0
2014-01-21 10:30:00,31.69,31.69,31.6,31.6,4800.0,31.69,31.69,31.6,31.6,4800.0
2014-01-21 10:35:00,31.57,31.65,31.56,31.57,5500.0,31.57,31.65,31.56,31.57,5500.0
2014-01-21 10:40:00,31.57,31.6,31.57,31.59,6000.0,31.57,31.6,31.57,31.59,6000.0
2014-01-21 10:45:00,31.59,31.61,31.55,31.6,8900.0,31.59,31.61,31.55,31.6,8900.0
2014-01-21 10:50:00,31.6,31.6,31.55,31.55,4500.0,31.6,31.6,31.55,31.55,4500.0
2014-01-21 10:55:00,31.55,31.57,31.41,31.41,15900.0,31.55,31.57,31.41,31.41,15900.0
2014-01-21 11:00:00,31.43,31.45,31.38,31.38,2800.0,31.43,31.45,31.38,31.38,2800.0
2014-01-21 11:05:00,31.38,31.4,31.35,31.37,7800.0,31.38,31.4,31.35,31.37,7800.0
2014-01-21 11:10:00,31.37,31.47,31.37,31.44,4800.0,31.37,31.47,31.37,31.44,4800.0
2014-01-21 11:15:00,31.48,31.52,31.48,31.5,3500.0,31.48,31.52,31.48,31.5,3500.0
2014-01-21 11:20:00,31.53,31.53,31.42,31.42,11300.0,31.53,31.53,31.42,31.42,11300.0
2014-01-21 11:25:00,31.37,31.47,31.32,31.43,5700.0,31.37,31.47,31.32,31.43,5700.0
2014-01-21 11:30:00,31.43,31.45,31.42,31.45,3200.0,31.43,31.45,31.42,31.45,3200.0
2014-01-21 11:35:00,31.45,31.51,31.44,31.5,12200.0,31.45,31.51,31.44,31.5,12200.0
2014-01-21 11:40:00,31.5,31.51,31.49,31.5,4100.0,31.5,31.51,31.49,31.5,4100.0
2014-01-21 11:45:00,31.5,31.53,31.49,31.52,17100.0,31.5,31.53,31.49,31.52,17100.0
2014-01-21 11:50:00,31.52,31.53,31.5,31.5,27300.0,31.52,31.53,31.5,31.5,27300.0
2014-01-21 11:55:00,31.46,31.47,31.42,31.42,900.0,31.46,31.47,31.42,31.42,900.0
2014-01-21 12:00:00,31.42,31.42,31.4,31.4,1200.0,31.42,31.42,31.4,31.4,1200.0
2014-01-21 12:05:00,31.33,31.36,31.3,31.34,2200.0,31.33,31.36,31.3,31.34,2200.0
2014-01-21 12:10:00,31.36,31.36,31.31,31.31,1800.0,31.36,31.36,31.31,31.31,1800.0
2014-01-21 12:15:00,31.3,31.39,31.3,31.34,1000.0,31.3,31.39,31.3,31.34,1000.0
2014-01-21 12:20:00,31.32,31.38,31.32,31.38,600.0,31.32,31.38,31.32,31.38,600.0
2014-01-21 12:25:00,31.38,31.38,31.33,31.37,1900.0,31.38,31.38,31.33,31.37,1900.0
2014-01-21 12:30:00,31.34,31.36,31.3,31.36,6300.0,31.34,31.36,31.3,31.36,6300.0
2014-01-21 12:35:00,31.31,31.34,31.29,31.3,3400.0,31.31,31.34,31.29,31.3,3400.0
2014-01-21 12:40:00,31.3,31.35,31.3,31.34,12400.0,31.3,31.35,31.3,31.34,12400.0
2014-01-21 12:45:00,31.34,31.41,31.34,31.36,1800.0,31.34,31.41,31.34,31.36,1800.0
2014-01-21 12:50:00,31.36,31.41,31.36,31.41,700.0,31.36,31.41,31.36,31.41,700.0
2014-01-21 12:55:00,31.37,31.42,31.37,31.4,1900.0,31.37,31.42,31.37,31.4,1900.0
2014-01-21 13:00:00,31.44,31.51,31.42,31.47,5000.0,31.44,31.51,31.42,31.47,5000.0
2014-01-21 13:05:00,31.47,31.5,31.43,31.46,1400.0,31.47,31.5,31.43,31.46,1400.0
2014-01-21 13:10:00,31.49,31.49,31.46,31.46,1400.0,31.49,31.49,31.46,31.46,1400.0
2014-01-21 13:15:00,31.46,31.47,31.45,31.46,1500.0,31.46,31.47,31.45,31.46,1500.0
2014-01-21 13:20:00,31.45,31.48,31.45,31.45,1300.0,31.45,31.48,31.45,31.45,1300.0
2014-01-21 13:25:00,31.41,31.51,31.41,31.49,12500.0,31.41,31.51,31.41,31.49,12500.0
2014-01-21 13:30:00,31.5,31.53,31.47,31.47,4600.0,31.5,31.53,31.47,31.47,4600.0
2014-01-21 13:35:00,31.5,31.52,31.49,31.49,400.0,31.5,31.52,31.49,31.49,400.0
2014-01-21 13:40:00,31.47,31.52,31.44,31.52,1500.0,31.47,31.52,31.44,31.52,1500.0
2014-01-21 13:45:00,31.53,31.56,31.43,31.43,1800.0,31.53,31.56,31.43,31.43,1800.0
2014-01-21 13:50:00,31.43,31.43,31.41,31.41,1800.0,31.43,31.43,31.41,31.41,1800.0
2014-01-21 13:55:00,31.43,31.5,31.43,31.5,1900.0,31.43,31.5,31.43,31.5,1900.0
2014-01-21 14:00:00,31.48,31.48,31.47,31.47,400.0,31.48,31.48,31.47,31.47,400.0
2014-01-21 14:05:00,31.47,31.47,31.45,31.45,1600.0,31.47,31.47,31.45,31.45,1600.0
2014-01-21 14:10:00,31.47,31.52,31.47,31.51,5900.0,31.47,31.52,31.47,31.51,5900.0
2014-01-21 14:15:00,31.5,31.5,31.44,31.44,9700.0,31.5,31.5,31.44,31.44,9700.0
2014-01-21 14:20:00,31.41,31.41,31.4,31.4,900.0,31.41,31.41,31.4,31.4,900.0
2014-01-21 14:25:00,31.42,31.52,31.42,31.51,12300.0,31.42,31.52,31.42,31.51,12300.0
2014-01-21 14:30:00,31.51,31.52,31.48,31.48,7900.0,31.51,31.52,31.48,31.48,7900.0
2014-01-21 14:35:00,31.48,31.5,31.48,31.49,8200.0,31.48,31.5,31.48,31.49,8200.0
2014-01-21 14:40:00,31.49,31.56,31.49,31.56,11000.0,31.49,31.56,31.49,31.56,11000.0
2014-01-21 14:45:00,31.56,31.57,31.47,31.47,3100.0,31.56,31.57,31.47,31.47,3100.0
2014-01-21 14:50:00,31.44,31.47,31.4,31.47,2900.0,31.44,31.47,31.4,31.47,2900.0
2014-01-21 14:55:00,31.45,31.47,31.45,31.47,2500.0,31.45,31.47,31.45,31.47,2500.0
2014-01-21 15:00:00,31.48,31.52,31.45,31.52,2900.0,31.48,31.52,31.45,31.52,2900.0
2014-01-21 15:05:00,31.52,31.52,31.48,31.5,1000.0,31.52,31.52,31.48,31.5,1000.0
2014-01-21 15:10:00,31.52,31.52,31.45,31.5,5800.0,31.52,31.52,31.45,31.5,5800.0
2014-01-21 15:15:00,31.5,31.51,31.49,31.5,1500.0,31.5,31.51,31.49,31.5,1500.0
2014-01-21 15:20:00,31.51,31.52,31.47,31.5,16900.0,31.51,31.52,31.47,31.5,16900.0
2014-01-21 15:25:00,31.51,31.71,31.5,31.68,32400.0,31.51,31.71,31.5,31.68,32400.0
2014-01-21 15:30:00,31.69,31.72,31.6,31.64,20900.0,31.69,31.72,31.6,31.64,20900.0
2014-01-21 15:35:00,31.63,31.63,31.51,31.58,32600.0,31.63,31.63,31.51,31.58,32600.0
2014-01-21 15:40:00,31.6,31.69,31.47,31.68,18200.0,31.6,31.69,31.47,31.68,18200.0
2014-01-21 15:45:00,31.65,31.66,31.6,31.63,2300.0,31.65,31.66,31.6,31.63,2300.0
2014-01-21 15:50:00,31.64,31.74,31.58,31.73,13900.0,31.64,31.74,31.58,31.73,13900.0
2014-01-21 15:55:00,31.74,31.89,31.74,31.74,27600.0,31.74,31.89,31.74,31.74,27600.0
2014-01-22 09:30:00,31.96,31.97,31.76,31.77,6000.0,31.96,31.97,31.76,31.77,6000.0
2014-01-22 09:35:00,31.8,31.89,31.63,31.69,7500.0,31.8,31.89,31.63,31.69,7500.0
2014-01-22 09:40:00,31.76,31.94,31.75,31.94,3700.0,31.76,31.94,31.75,31.94,3700.0
2014-01-22 09:45:00,31.92,31.92,31.77,31.91,1800.0,31.92,31.92,31.77,31.91,1800.0
2014-01-22 09:50:00,31.91,31.91,31.8,31.87,2400.0,31.91,31.91,31.8,31.87,2400.0
2014-01-22 09:55:00,31.81,31.82,31.74,31.75,3900.0,31.81,31.82,31.74,31.75,3900.0
2014-01-22 10:00:00,31.85,31.86,31.59,31.7,1700.0,31.85,31.86,31.59,31.7,1700.0
2014-01-22 10:05:00,31.69,31.89,31.69,31.83,5900.0,31.69,31.89,31.69,31.83,5900.0
2014-01-22 10:10:00,31.86,31.86,31.81,31.85,3000.0,31.86,31.86,31.81,31.85,3000.0
2014-01-22 10:15:00,31.81,31.83,31.62,31.78,3200.0,31.81,31.83,31.62,31.78,3200.0
2014-01-22 10:20:00,31.73,31.73,31.7,31.72,1100.0,31.73,31.73,31.7,31.72,1100.0
2014-01-22 10:25:00,31.72,31.8,31.5,31.51,3800.0,31.72,31.8,31.5,31.51,3800.0
2014-01-22 10:30:00,31.53,31.56,31.32,31.32,4000.0,31.53,31.56,31.32,31.32,4000.0
2014-01-22 10:35:00,31.43,31.52,31.37,31.4,2700.0,31.43,31.52,31.37,31.4,2700.0
2014-01-22 10:40:00,31.41,31.49,31.37,31.42,4800.0,31.41,31.49,31.37,31.42,4800.0
2014-01-22 10:45:00,31.4,31.66,31.36,31.66,8200.0,31.4,31.66,31.36,31.66,8200.0
2014-01-22 10:50:00,31.66,31.67,31.5,31.6,8600.0,31.66,31.67,31.5,31.6,8600.0
2014-01-22 10:55:00,31.59,31.61,31.5,31.6,2700.0,31.59,31.61,31.5,31.6,2700.0
2014-01-22 11:00:00,31.55,31.6,31.54,31.6,1800.0,31.55,31.6,31.54,31.6,1800.0
2014-01-22 11:05:00,31.55,31.66,31.55,31.66,2900.0,31.55,31.66,31.55,31.66,2900.0
2014-01-22 11:10:00,31.65,31.76,31.62,31.7,12900.0,31.65,31.76,31.62,31.7,12900.0
2014-01-22 11:15:00,31.71,31.71,31.6,31.6,4800.0,31.71,31.71,31.6,31.6,4800.0
2014-01-22 11:20:00,31.7,31.7,31.65,31.68,1200.0,31.7,31.7,31.65,31.68,1200.0
2014-01-22 11:25:00,31.65,31.7,31.65,31.65,1700.0,31.65,31.7,31.65,31.65,1700.0
2014-01-22 11:30:00,31.69,31.69,31.53,31.56,12000.0,31.69,31.69,31.53,31.56,12000.0
2014-01-22 11:35:00,31.58,31.6,31.52,31.55,32400.0,31.58,31.6,31.52,31.55,32400.0
2014-01-22 11:40:00,31.56,31.58,31.49,31.54,6500.0,31.56,31.58,31.49,31.54,6500.0
2014-01-22 11:45:00,31.51,31.51,31.35,31.51,2600.0,31.51,31.51,31.35,31.51,2600.0
2014-01-22 11:50:00,31.56,31.58,31.52,31.56,1100.0,31.56,31.58,31.52,31.56,1100.0
2014-01-22 11:55:00,31.52,31.58,31.52,31.54,1200.0,31.52,31.58,31.52,31.54,1200.0
2014-01-22 12:00:00,31.52,31.57,31.52,31.56,1800.0,31.52,31.57,31.52,31.56,1800.0
2014-01-22 12:05:00,31.56,31.58,31.56,31.56,1600.0,31.56,31.58,31.56,31.56,1600.0
2014-01-22 12:10:00,31.56,31.59,31.53,31.58,4000.0,31.56,31.59,31.53,31.58,4000.0
2014-01-22 12:15:00,31.57,31.64,31.57,31.63,4200.0,31.57,31.64,31.57,31.63,4200.0
2014-01-22 12:20:00,31.59,31.6,31.51,31.58,6400.0,31.59,31.6,31.51,31.58,6400.0
2014-01-22 12:25:00,31.54,31.58,31.52,31.54,2000.0,31.54,31.58,31.52,31.54,2000.0
2014-01-22 12:30:00,31.51,31.54,31.51,31.51,2200.0,31.51,31.54,31.51,31.51,2200.0
2014-01-22 12:35:00,31.52,31.52,31.46,31.46,1700.0,31.52,31.52,31.46,31.46,1700.0
2014-01-22 12:40:00,31.46,31.46,31.35,31.36,3100.0,31.46,31.46,31.35,31.36,3100.0
2014-01-22 12:45:00,31.37,31.39,31.36,31.37,800.0,31.37,31.39,31.36,31.37,800.0
2014-01-22 12:50:00,31.39,31.55,31.37,31.5,7500.0,31.39,31.55,31.37,31.5,7500.0
2014-01-22 12:55:00,31.52,31.54,31.5,31.53,2400.0,31.52,31.54,31.5,31.53,2400.0
2014-01-22 13:00:00,31.53,31.53,31.5,31.5,2400.0,31.53,31.53,31.5,31.5,2400.0
2014-01-22 13:05:00,31.51,31.53,31.43,31.43,2600.0,31.51,31.53,31.43,31.43,2600.0
2014-01-22 13:10:00,31.45,31.57,31.45,31.57,33400.0,31.45,31.57,31.45,31.57,33400.0
2014-01-22 13:15:00,31.54,31.56,31.54,31.55,6900.0,31.54,31.56,31.54,31.55,6900.0
2014-01-22 13:20:00,31.55,31.58,31.55,31.58,2600.0,31.55,31.58,31.55,31.58,2600.0
2014-01-22 13:25:00,31.56,31.6,31.56,31.6,1700.0,31.56,31.6,31.56,31.6,1700.0
2014-01-22 13:30:00,31.58,31.58,31.54,31.55,1000.0,31.58,31.58,31.54,31.55,1000.0
2014-01-22 13:35:00,31.54,31.57,31.54,31.54,800.0,31.54,31.57,31.54,31.54,800.0
2014-01-22 13:40:00,31.54,31.56,31.53,31.55,1000.0,31.54,31.56,31.53,31.55,1000.0
2014-01-22 13:45:00,31.55,31.55,31.47,31.47,1400.0,31.55,31.55,31.47,31.47,1400.0
2014-01-22 13:50:00,31.49,31.5,31.46,31.48,1900.0,31.49,31.5,31.46,31.48,1900.0
2014-01-22 13:55:00,31.48,31.51,31.47,31.5,4000.0,31.48,31.51,31.47,31.5,4000.0
2014-01-22 14:00:00,31.48,31.52,31.46,31.52,1500.0,31.48,31.52,31.46,31.52,1500.0
2014-01-22 14:05:00,31.54,31.54,31.54,31.54,100.0,31.54,31.54,31.54,31.54,100.0
2014-01-22 14:10:00,31.54,31.54,31.49,31.5,3000.0,31.54,31.54,31.49,31.5,3000.0
2014-01-22 14:15:00,31.49,31.53,31.49,31.5,7800.0,31.49,31.53,31.49,31.5,7800.0
2014-01-22 14:20:00,31.51,31.51,31.49,31.49,2200.0,31.51,31.51,31.49,31.49,2200.0
2014-01-22 14:25:00,31.49,31.51,31.49,31.5,12700.0,31.49,31.51,31.49,31.5,12700.0
2014-01-22 14:30:00,31.51,31.51,31.47,31.5,23100.0,31.51,31.51,31.47,31.5,23100.0
2014-01-22 14:35:00,31.5,31.51,31.46,31.46,1300.0,31.5,31.51,31.46,31.46,1300.0
2014-01-22 14:40:00,31.46,31.51,31.46,31.51,2600.0,31.46,31.51,31.46,31.51,2600.0
2014-01-22 14:45:00,31.5,31.54,31.49,31.51,4700.0,31.5,31.54,31.49,31.51,4700.0
2014-01-22 14:50:00,31.51,31.55,31.5,31.55,10600.0,31.51,31.55,31.5,31.55,10600.0
2014-01-22 14:55:00,31.55,31.56,31.55,31.56,2700.0,31.55,31.56,31.55,31.56,2700.0
2014-01-22 15:00:00,31.56,31.56,31.44,31.5,3500.0,31.56,31.56,31.44,31.5,3500.0
2014-01-22 15:05:00,31.5,31.51,31.46,31.46,1300.0,31.5,31.51,31.46,31.46,1300.0
2014-01-22 15:10:00,31.47,31.49,31.45,31.47,2800.0,31.47,31.49,31.45,31.47,2800.0
2014-01-22 15:15:00,31.46,31.52,31.43,31.48,11100.0,31.46,31.52,31.43,31.48,11100.0
2014-01-22 15:20:00,31.5,31.51,31.48,31.49,1600.0,31.5,31.51,31.48,31.49,1600.0
2014-01-22 15:25:00,31.49,31.5,31.27,31.3,12400.0,31.49,31.5,31.27,31.3,12400.0
2014-01-22 15:30:00,31.3,31.33,31.3,31.33,6000.0,31.3,31.33,31.3,31.33,6000.0
2014-01-22 15:35:00,31.37,31.39,31.32,31.32,2900.0,31.37,31.39,31.32,31.32,2900.0
2014-01-22 15:40:00,31.32,31.34,31.14,31.15,9700.0,31.32,31.34,31.14,31.15,9700.0
2014-01-22 15:45:00,31.18,31.28,31.16,31.26,15800.0,31.18,31.28,31.16,31.26,15800.0
2014-01-22 15:50:00,31.26,31.3,31.25,31.25,10200.0,31.26,31.3,31.25,31.25,10200.0
2014-01-22 15:55:00,31.25,31.3,31.24,31.29,29800.0,31.25,31.3,31.24,31.29,29800.0
2014-01-23 09:30:00,31.89,31.89,31.35,31.35,9700.0,31.89,31.89,31.35,31.35,9700.0
2014-01-23 09:35:00,31.35,31.53,31.3,31.3,6900.0,31.35,31.53,31.3,31.3,6900.0
2014-01-23 09:40:00,31.3,31.41,31.3,31.3,11400.0,31.3,31.41,31.3,31.3,11400.0
2014-01-23 09:45:00,31.35,31.37,31.33,31.33,6300.0,31.35,31.37,31.33,31.33,6300.0
2014-01-23 09:50:00,31.36,31.36,31.33,31.34,2400.0,31.36,31.36,31.33,31.34,2400.0
2014-01-23 09:55:00,31.33,31.34,31.3,31.3,5300.0,31.33,31.34,31.3,31.3,5300.0
2014-01-23 10:00:00,31.3,31.35,31.25,31.29,10300.0,31.3,31.35,31.25,31.29,10300.0
2014-01-23 10:05:00,31.28,31.39,31.25,31.39,27100.0,31.28,31.39,31.25,31.39,27100.0
2014-01-23 10:10:00,31.37,31.66,31.36,31.59,22800.0,31.37,31.66,31.36,31.59,22800.0
2014-01-23 10:15:00,31.58,31.85,31.51,31.74,24600.0,31.58,31.85,31.51,31.74,24600.0
2014-01-23 10:20:00,31.74,31.85,31.73,31.81,15400.0,31.74,31.85,31.73,31.81,15400.0
2014-01-23 10:25:00,31.81,31.81,31.8,31.81,1500.0,31.81,31.81,31.8,31.81,1500.0
2014-01-23 10:30:00,31.81,31.81,31.69,31.69,19200.0,31.81,31.81,31.69,31.69,19200.0
2014-01-23 10:35:00,31.66,31.76,31.66,31.75,11600.0,31.66,31.76,31.66,31.75,11600.0
2014-01-23 10:40:00,31.75,31.79,31.74,31.79,17000.0,31.75,31.79,31.74,31.79,17000.0
2014-01-23 10:45:00,31.79,32.08,31.77,31.95,58300.0,31.79,32.08,31.77,31.95,58300.0
2014-01-23 10:50:00,31.92,31.96,31.89,31.93,13900.0,31.92,31.96,31.89,31.93,13900.0
2014-01-23 10:55:00,31.93,31.96,31.79,31.8,7100.0,31.93,31.96,31.79,31.8,7100.0
2014-01-23 11:00:00,31.8,31.95,31.8,31.87,5100.0,31.8,31.95,31.8,31.87,5100.0
2014-01-23 11:05:00,31.84,31.85,31.82,31.83,3900.0,31.84,31.85,31.82,31.83,3900.0
2014-01-23 11:10:00,31.85,31.9,31.84,31.9,3600.0,31.85,31.9,31.84,31.9,3600.0
2014-01-23 11:15:00,31.9,31.9,31.88,31.9,4200.0,31.9,31.9,31.88,31.9,4200.0
2014-01-23 11:20:00,31.91,31.91,31.8,31.81,7100.0,31.91,31.91,31.8,31.81,7100.0
2014-01-23 11:25:00,31.82,31.9,31.82,31.9,4600.0,31.82,31.9,31.82,31.9,4600.0
2014-01-23 11:30:00,31.9,31.9,31.86,31.86,4200.0,31.9,31.9,31.86,31.86,4200.0
2014-01-23 11:35:00,31.88,31.9,31.86,31.9,2100.0,31.88,31.9,31.86,31.9,2100.0
2014-01-23 11:40:00,31.9,31.9,31.86,31.87,8700.0,31.9,31.9,31.86,31.87,8700.0
2014-01-23 11:45:00,31.88,31.9,31.87,31.89,2000.0,31.88,31.9,31.87,31.89,2000.0
2014-01-23 11:50:00,31.89,31.9,31.87,31.9,3400.0,31.89,31.9,31.87,31.9,3400.0
2014-01-23 11:55:00,31.89,31.9,31.87,31.9,8000.0,31.89,31.9,31.87,31.9,8000.0
2014-01-23 12:00:00,31.89,31.9,31.85,31.85,4500.0,31.89,31.9,31.85,31.85,4500.0
2014-01-23 12:05:00,31.86,31.88,31.83,31.84,2100.0,31.86,31.88,31.83,31.84,2100.0
2014-01-23 12:10:00,31.84,31.85,31.83,31.83,1900.0,31.84,31.85,31.83,31.83,1900.0
2014-01-23 12:15:00,31.84,31.85,31.78,31.8,3500.0,31.84,31.85,31.78,31.8,3500.0
2014-01-23 12:20:00,31.78,31.79,31.7,31.7,3000.0,31.78,31.79,31.7,31.7,3000.0
2014-01-23 12:25:00,31.7,31.79,31.7,31.75,5400.0,31.7,31.79,31.7,31.75,5400.0
2014-01-23 12:30:00,31.79,31.82,31.76,31.82,6000.0,31.79,31.82,31.76,31.82,6000.0
2014-01-23 12:35:00,31.82,31.82,31.73,31.75,4300.0,31.82,31.82,31.73,31.75,4300.0
2014-01-23 12:40:00,31.77,31.82,31.75,31.75,4500.0,31.77,31.82,31.75,31.75,4500.0
2014-01-23 12:45:00,31.77,31.77,31.75,31.77,300.0,31.77,31.77,31.75,31.77,300.0
2014-01-23 12:50:00,31.79,31.8,31.75,31.78,2900.0,31.79,31.8,31.75,31.78,2900.0
2014-01-23 12:55:00,31.78,31.78,31.71,31.71,4300.0,31.78,31.78,31.71,31.71,4300.0
2014-01-23 13:00:00,31.72,31.77,31.72,31.74,7000.0,31.72,31.77,31.72,31.74,7000.0
2014-01-23 13:05:00,31.74,31.76,31.71,31.75,2900.0,31.74,31.76,31.71,31.75,2900.0
2014-01-23 13:10:00,31.73,31.79,31.73,31.77,3400.0,31.73,31.79,31.73,31.77,3400.0
2014-01-23 13:15:00,31.77,31.77,31.74,31.74,4700.0,31.77,31.77,31.74,31.74,4700.0
2014-01-23 13:20:00,31.76,31.82,31.75,31.81,6300.0,31.76,31.82,31.75,31.81,6300.0
2014-01-23 13:25:00,31.8,31.8,31.77,31.78,3800.0,31.8,31.8,31.77,31.78,3800.0
2014-01-23 13:30:00,31.77,31.81,31.77,31.81,4100.0,31.77,31.81,31.77,31.81,4100.0
2014-01-23 13:35:00,31.8,31.81,31.79,31.8,6200.0,31.8,31.81,31.79,31.8,6200.0
2014-01-23 13:40:00,31.81,31.81,31.75,31.8,6800.0,31.81,31.81,31.75,31.8,6800.0
2014-01-23 13:45:00,31.8,31.83,31.79,31.81,4900.0,31.8,31.83,31.79,31.81,4900.0
2014-01-23 13:50:00,31.79,31.79,31.77,31.77,1200.0,31.79,31.79,31.77,31.77,1200.0
2014-01-23 13:55:00,31.79,31.8,31.77,31.8,2000.0,31.79,31.8,31.77,31.8,2000.0
2014-01-23 14:00:00,31.79,31.84,31.79,31.84,4700.0,31.79,31.84,31.79,31.84,4700.0
2014-01-23 14:05:00,31.84,31.85,31.83,31.83,5200.0,31.84,31.85,31.83,31.83,5200.0
2014-01-23 14:10:00,31.84,31.84,31.77,31.77,7700.0,31.84,31.84,31.77,31.77,7700.0
2014-01-23 14:15:00,31.78,31.79,31.75,31.76,4000.0,31.78,31.79,31.75,31.76,4000.0
2014-01-23 14:20:00,31.77,31.79,31.76,31.79,4000.0,31.77,31.79,31.76,31.79,4000.0
2014-01-23 14:25:00,31.78,31.79,31.78,31.78,1200.0,31.78,31.79,31.78,31.78,1200.0
2014-01-23 14:30:00,31.78,31.8,31.78,31.79,2800.0,31.78,31.8,31.78,31.79,2800.0
2014-01-23 14:35:00,31.79,31.82,31.78,31.82,5600.0,31.79,31.82,31.78,31.82,5600.0
2014-01-23 14:40:00,31.81,31.81,31.78,31.79,2100.0,31.81,31.81,31.78,31.79,2100.0
2014-01-23 14:45:00,31.79,31.81,31.79,31.8,1500.0,31.79,31.81,31.79,31.8,1500.0
2014-01-23 14:50:00,31.79,31.79,31.79,31.79,400.0,31.79,31.79,31.79,31.79,400.0
2014-01-23 14:55:00,31.79,31.8,31.79,31.8,3900.0,31.79,31.8,31.79,31.8,3900.0
2014-01-23 15:00:00,31.79,31.8,31.78,31.79,4100.0,31.79,31.8,31.78,31.79,4100.0
2014-01-23 15:05:00,31.79,31.8,31.76,31.78,6100.0,31.79,31.8,31.76,31.78,6100.0
2014-01-23 15:10:00,31.77,31.78,31.74,31.74,7000.0,31.77,31.78,31.74,31.74,7000.0
2014-01-23 15:15:00,31.74,31.75,31.57,31.6,11100.0,31.74,31.75,31.57,31.6,11100.0
2014-01-23 15:20:00,31.6,31.7,31.58,31.7,5700.0,31.6,31.7,31.58,31.7,5700.0
2014-01-23 15:25:00,31.73,31.74,31.63,31.63,3000.0,31.73,31.74,31.63,31.63,3000.0
2014-01-23 15:30:00,31.64,31.64,31.6,31.61,3300.0,31.64,31.64,31.6,31.61,3300.0
2014-01-23 15:35:00,31.61,31.61,31.52,31.52,9700.0,31.61,31.61,31.52,31.52,9700.0
2014-01-23 15:40:00,31.53,31.53,31.45,31.46,6400.0,31.53,31.53,31.45,31.46,6400.0
2014-01-23 15:45:00,31.46,31.58,31.46,31.56,16100.0,31.46,31.58,31.46,31.56,16100.0
2014-01-23 15:50:00,31.56,31.65,31.55,31.64,41700.0,31.56,31.65,31.55,31.64,41700.0
2014-01-23 15:55:00,31.64,31.65,31.56,31.63,24600.0,31.64,31.65,31.56,31.63,24600.0
2014-01-24 09:30:00,31.41,31.7,31.29,31.69,4900.0,31.41,31.7,31.29,31.69,4900.0
2014-01-24 09:35:00,31.5,31.65,31.36,31.41,3100.0,31.5,31.65,31.36,31.41,3100.0
2014-01-24 09:40:00,31.47,31.47,31.31,31.39,800.0,31.47,31.47,31.31,31.39,800.0
2014-01-24 09:45:00,31.37,31.37,31.25,31.35,4300.0,31.37,31.37,31.25,31.35,4300.0
2014-01-24 09:50:00,31.35,31.38,31.3,31.35,3200.0,31.35,31.38,31.3,31.35,3200.0
2014-01-24 09:55:00,31.3,31.37,31.3,31.37,2600.0,31.3,31.37,31.3,31.37,2600.0
2014-01-24 10:00:00,31.37,31.37,31.2,31.26,6200.0,31.37,31.37,31.2,31.26,6200.0
2014-01-24 10:05:00,31.29,31.34,31.29,31.34,1100.0,31.29,31.34,31.29,31.34,1100.0
2014-01-24 10:10:00,31.33,31.33,31.28,31.3,2100.0,31.33,31.33,31.28,31.3,2100.0
2014-01-24 10:15:00,31.3,31.34,31.27,31.27,4900.0,31.3,31.34,31.27,31.27,4900.0
2014-01-24 10:20:00,31.27,31.3,31.22,31.29,3100.0,31.27,31.3,31.22,31.29,3100.0
2014-01-24 10:25:00,31.29,31.35,31.29,31.3,2000.0,31.29,31.35,31.29,31.3,2000.0
2014-01-24 10:30:00,31.22,31.35,31.22,31.34,5100.0,31.22,31.35,31.22,31.34,5100.0
2014-01-24 10:35:00,31.35,31.35,31.29,31.32,3400.0,31.35,31.35,31.29,31.32,3400.0
2014-01-24 10:40:00,31.29,31.33,31.29,31.33,2500.0,31.29,31.33,31.29,31.33,2500.0
2014-01-24 10:45:00,31.26,31.35,31.26,31.33,3400.0,31.26,31.35,31.26,31.33,3400.0
2014-01-24 10:50:00,31.3,31.32,31.25,31.26,12500.0,31.3,31.32,31.25,31.26,12500.0
2014-01-24 10:55:00,31.28,31.41,31.22,31.29,29400.0,31.28,31.41,31.22,31.29,29400.0
2014-01-24 11:00:00,31.31,31.38,31.24,31.31,21600.0,31.31,31.38,31.24,31.31,21600.0
2014-01-24 11:05:00,31.3,31.35,31.26,31.32,3400.0,31.3,31.35,31.26,31.32,3400.0
2014-01-24 11:10:00,31.32,31.34,31.28,31.28,1700.0,31.32,31.34,31.28,31.28,1700.0
2014-01-24 11:15:00,31.33,31.33,31.22,31.23,3700.0,31.33,31.33,31.22,31.23,3700.0
2014-01-24 11:20:00,31.22,31.22,31.11,31.2,15900.0,31.22,31.22,31.11,31.2,15900.0
2014-01-24 11:25:00,31.16,31.19,30.98,30.98,8600.0,31.16,31.19,30.98,30.98,8600.0
2014-01-24 11:30:00,31.0,31.01,30.91,30.95,12300.0,31.0,31.01,30.91,30.95,12300.0
2014-01-24 11:35:00,31.0,31.22,31.0,31.22,4200.0,31.0,31.22,31.0,31.22,4200.0
2014-01-24 11:40:00,31.22,31.22,31.08,31.21,1700.0,31.22,31.22,31.08,31.21,1700.0
2014-01-24 11:45:00,31.15,31.19,31.12,31.19,3300.0,31.15,31.19,31.12,31.19,3300.0
2014-01-24 11:50:00,31.19,31.19,31.11,31.17,4600.0,31.19,31.19,31.11,31.17,4600.0
2014-01-24 11:55:00,31.18,31.24,31.15,31.2,4000.0,31.18,31.24,31.15,31.2,4000.0
2014-01-24 12:00:00,31.2,31.24,31.17,31.17,3300.0,31.2,31.24,31.17,31.17,3300.0
2014-01-24 12:05:00,31.23,31.25,31.19,31.25,2100.0,31.23,31.25,31.19,31.25,2100.0
2014-01-24 12:10:00,31.19,31.25,31.18,31.24,4400.0,31.19,31.25,31.18,31.24,4400.0
2014-01-24 12:15:00,31.24,31.31,31.24,31.3,1500.0,31.24,31.31,31.24,31.3,1500.0
2014-01-24 12:20:00,31.31,31.31,31.25,31.25,1200.0,31.31,31.31,31.25,31.25,1200.0
2014-01-24 12:25:00,31.3,31.34,31.25,31.25,2100.0,31.3,31.34,31.25,31.25,2100.0
2014-01-24 12:30:00,31.29,31.3,31.17,31.19,2000.0,31.29,31.3,31.17,31.19,2000.0
2014-01-24 12:35:00,31.22,31.26,31.17,31.26,2400.0,31.22,31.26,31.17,31.26,2400.0
2014-01-24 12:40:00,31.29,31.3,31.25,31.3,6200.0,31.29,31.3,31.25,31.3,6200.0
2014-01-24 12:45:00,31.25,31.31,31.25,31.31,1200.0,31.25,31.31,31.25,31.31,1200.0
2014-01-24 12:50:00,31.31,31.36,31.29,31.35,2300.0,31.31,31.36,31.29,31.35,2300.0
2014-01-24 12:55:00,31.36,31.38,31.32,31.38,2100.0,31.36,31.38,31.32,31.38,2100.0
2014-01-24 13:00:00,31.38,31.39,31.34,31.39,5500.0,31.38,31.39,31.34,31.39,5500.0
2014-01-24 13:05:00,31.39,31.5,31.37,31.5,11500.0,31.39,31.5,31.37,31.5,11500.0
2014-01-24 13:10:00,31.5,31.68,31.44,31.68,7500.0,31.5,31.68,31.44,31.68,7500.0
2014-01-24 13:15:00,31.67,31.67,31.61,31.64,4000.0,31.67,31.67,31.61,31.64,4000.0
2014-01-24 13:20:00,31.64,31.65,31.57,31.57,12900.0,31.64,31.65,31.57,31.57,12900.0
2014-01-24 13:25:00,31.59,31.62,31.5,31.5,6000.0,31.59,31.62,31.5,31.5,6000.0
2014-01-24 13:30:00,31.52,31.58,31.52,31.56,2500.0,31.52,31.58,31.52,31.56,2500.0
2014-01-24 13:35:00,31.55,31.58,31.53,31.58,1200.0,31.55,31.58,31.53,31.58,1200.0
2014-01-24 13:40:00,31.58,31.63,31.56,31.62,1600.0,31.58,31.63,31.56,31.62,1600.0
2014-01-24 13:45:00,31.62,31.62,31.58,31.62,1100.0,31.62,31.62,31.58,31.62,1100.0
2014-01-24 13:50:00,31.62,31.62,31.52,31.53,4700.0,31.62,31.62,31.52,31.53,4700.0
2014-01-24 13:55:00,31.52,31.58,31.52,31.58,3300.0,31.52,31.58,31.52,31.58,3300.0
2014-01-24 14:00:00,31.58,31.58,31.42,31.47,14600.0,31.58,31.58,31.42,31.47,14600.0
2014-01-24 14:05:00,31.49,31.58,31.49,31.55,3500.0,31.49,31.58,31.49,31.55,3500.0
2014-01-24 14:10:00,31.53,31.57,31.5,31.57,3000.0,31.53,31.57,31.5,31.57,3000.0
2014-01-24 14:15:00,31.54,31.64,31.54,31.64,4100.0,31.54,31.64,31.54,31.64,4100.0
2014-01-24 14:20:00,31.65,31.74,31.63,31.7,8200.0,31.65,31.74,31.63,31.7,8200.0
2014-01-24 14:25:00,31.7,31.76,31.69,31.76,5000.0,31.7,31.76,31.69,31.76,5000.0
2014-01-24 14:30:00,31.75,31.8,31.71,31.77,14500.0,31.75,31.8,31.71,31.77,14500.0
2014-01-24 14:35:00,31.76,31.82,31.76,31.81,8200.0,31.76,31.82,31.76,31.81,8200.0
2014-01-24 14:40:00,31.81,31.82,31.76,31.79,23100.0,31.81,31.82,31.76,31.79,23100.0
2014-01-24 14:45:00,31.79,31.84,31.77,31.84,14600.0,31.79,31.84,31.77,31.84,14600.0
2014-01-24 14:50:00,31.84,31.88,31.83,31.87,4400.0,31.84,31.88,31.83,31.87,4400.0
2014-01-24 14:55:00,31.89,31.9,31.86,31.88,6400.0,31.89,31.9,31.86,31.88,6400.0
2014-01-24 15:00:00,31.88,31.88,31.77,31.84,6600.0,31.88,31.88,31.77,31.84,6600.0
2014-01-24 15:05:00,31.88,31.9,31.83,31.86,6300.0,31.88,31.9,31.83,31.86,6300.0
2014-01-24 15:10:00,31.86,31.86,31.8,31.8,10300.0,31.86,31.86,31.8,31.8,10300.0
2014-01-24 15:15:00,31.8,31.82,31.8,31.81,8300.0,31.8,31.82,31.8,31.81,8300.0
2014-01-24 15:20:00,31.82,31.99,31.82,31.94,15600.0,31.82,31.99,31.82,31.94,15600.0
2014-01-24 15:25:00,31.94,31.96,31.9,31.9,9800.0,31.94,31.96,31.9,31.9,9800.0
2014-01-24 15:30:00,31.89,31.97,31.83,31.92,6700.0,31.89,31.97,31.83,31.92,6700.0
2014-01-24 15:35:00,31.9,31.95,31.9,31.92,7200.0,31.9,31.95,31.9,31.92,7200.0
2014-01-24 15:40:00,31.91,31.98,31.87,31.89,11000.0,31.91,31.98,31.87,31.89,11000.0
2014-01-24 15:45:00,31.89,31.96,31.89,31.95,9100.0,31.89,31.96,31.89,31.95,9100.0
2014-01-24 15:50:00,31.95,32.01,31.83,31.99,25000.0,31.95,32.01,31.83,31.99,25000.0
2014-01-24 15:55:00,31.96,32.0,31.87,31.89,19200.0,31.96,32.0,31.87,31.89,19200.0
2014-01-27 09:30:00,31.82,31.89,31.55,31.79,5900.0,31.82,31.89,31.55,31.79,5900.0
2014-01-27 09:35:00,31.72,31.87,31.72,31.76,1100.0,31.72,31.87,31.72,31.76,1100.0
2014-01-27 09:40:00,31.81,31.88,31.78,31.88,600.0,31.81,31.88,31.78,31.88,600.0
2014-01-27 09:45:00,31.83,31.83,31.67,31.7,4400.0,31.83,31.83,31.67,31.7,4400.0
2014-01-27 09:50:00,31.62,31.76,31.62,31.74,1500.0,31.62,31.76,31.62,31.74,1500.0
2014-01-27 09:55:00,31.85,31.85,31.8,31.85,800.0,31.85,31.85,31.8,31.85,800.0
2014-01-27 10:00:00,31.81,31.84,31.81,31.81,800.0,31.81,31.84,31.81,31.81,800.0
2014-01-27 10:05:00,31.81,31.87,31.81,31.84,7100.0,31.81,31.87,31.81,31.84,7100.0
2014-01-27 10:10:00,31.83,31.87,31.83,31.87,2000.0,31.83,31.87,31.83,31.87,2000.0
2014-01-27 10:15:00,31.85,31.85,31.61,31.66,2100.0,31.85,31.85,31.61,31.66,2100.0
2014-01-27 10:20:00,31.68,31.68,31.68,31.68,200.0,31.68,31.68,31.68,31.68,200.0
2014-01-27 10:25:00,31.57,31.6,31.2,31.24,2700.0,31.57,31.6,31.2,31.24,2700.0
2014-01-27 10:30:00,31.25,31.45,31.25,31.31,5800.0,31.25,31.45,31.25,31.31,5800.0
2014-01-27 10:35:00,31.31,31.36,31.2,31.29,9900.0,31.31,31.36,31.2,31.29,9900.0
2014-01-27 10:40:00,31.28,31.45,31.27,31.37,6300.0,31.28,31.45,31.27,31.37,6300.0
2014-01-27 10:45:00,31.36,31.54,31.36,31.47,17500.0,31.36,31.54,31.36,31.47,17500.0
2014-01-27 10:50:00,31.48,31.55,31.25,31.32,20800.0,31.48,31.55,31.25,31.32,20800.0
2014-01-27 10:55:00,31.28,31.33,31.26,31.26,9500.0,31.28,31.33,31.26,31.26,9500.0
2014-01-27 11:00:00,31.29,31.32,31.1,31.12,8300.0,31.29,31.32,31.1,31.12,8300.0
2014-01-27 11:05:00,31.12,31.13,31.06,31.1,3600.0,31.12,31.13,31.06,31.1,3600.0
2014-01-27 11:10:00,31.09,31.19,31.04,31.19,6200.0,31.09,31.19,31.04,31.19,6200.0
2014-01-27 11:15:00,31.22,31.22,31.14,31.14,1600.0,31.22,31.22,31.14,31.14,1600.0
2014-01-27 11:20:00,31.16,31.28,31.15,31.26,2200.0,31.16,31.28,31.15,31.26,2200.0
2014-01-27 11:25:00,31.2,31.21,31.04,31.09,6000.0,31.2,31.21,31.04,31.09,6000.0
2014-01-27 11:30:00,31.15,31.15,31.09,31.1,2800.0,31.15,31.15,31.09,31.1,2800.0
2014-01-27 11:35:00,31.11,31.18,31.1,31.18,3400.0,31.11,31.18,31.1,31.18,3400.0
2014-01-27 11:40:00,31.1,31.22,31.1,31.22,700.0,31.1,31.22,31.1,31.22,700.0
2014-01-27 11:45:00,31.19,31.21,31.12,31.12,4100.0,31.19,31.21,31.12,31.12,4100.0
2014-01-27 11:50:00,31.14,31.16,31.04,31.08,6900.0,31.14,31.16,31.04,31.08,6900.0
2014-01-27 11:55:00,31.11,31.11,31.03,31.03,700.0,31.11,31.11,31.03,31.03,700.0
2014-01-27 12:00:00,31.04,31.13,31.0,31.13,8800.0,31.04,31.13,31.0,31.13,8800.0
2014-01-27 12:05:00,31.11,31.11,31.0,31.07,6100.0,31.11,31.11,31.0,31.07,6100.0
2014-01-27 12:10:00,31.01,31.01,31.01,31.01,1000.0,31.01,31.01,31.01,31.01,1000.0
2014-01-27 12:15:00,31.01,31.04,30.91,30.91,5700.0,31.01,31.04,30.91,30.91,5700.0
2014-01-27 12:20:00,30.91,30.91,30.58,30.65,23700.0,30.91,30.91,30.58,30.65,23700.0
2014-01-27 12:25:00,30.7,30.96,30.7,30.96,6700.0,30.7,30.96,30.7,30.96,6700.0
2014-01-27 12:30:00,30.94,30.95,30.91,30.95,1600.0,30.94,30.95,30.91,30.95,1600.0
2014-01-27 12:35:00,30.94,31.09,30.92,31.09,1900.0,30.94,31.09,30.92,31.09,1900.0
2014-01-27 12:40:00,31.02,31.09,31.01,31.01,1300.0,31.02,31.09,31.01,31.01,1300.0
2014-01-27 12:45:00,31.02,31.06,30.93,30.93,8000.0,31.02,31.06,30.93,30.93,8000.0
2014-01-27 12:50:00,30.95,31.03,30.94,30.99,1800.0,30.95,31.03,30.94,30.99,1800.0
2014-01-27 12:55:00,31.03,31.03,30.97,31.0,800.0,31.03,31.03,30.97,31.0,800.0
2014-01-27 13:00:00,31.02,31.07,30.98,31.07,1400.0,31.02,31.07,30.98,31.07,1400.0
2014-01-27 13:05:00,31.2,31.29,31.15,31.15,1000.0,31.2,31.29,31.15,31.15,1000.0
2014-01-27 13:10:00,31.22,31.3,31.15,31.3,4300.0,31.22,31.3,31.15,31.3,4300.0
2014-01-27 13:15:00,31.32,31.35,31.32,31.32,2600.0,31.32,31.35,31.32,31.32,2600.0
2014-01-27 13:20:00,31.38,31.4,31.2,31.21,2000.0,31.38,31.4,31.2,31.21,2000.0
2014-01-27 13:25:00,31.23,31.24,31.23,31.24,300.0,31.23,31.24,31.23,31.24,300.0
2014-01-27 13:30:00,31.27,31.31,31.27,31.28,300.0,31.27,31.31,31.27,31.28,300.0
2014-01-27 13:35:00,31.26,31.28,31.2,31.21,3700.0,31.26,31.28,31.2,31.21,3700.0
2014-01-27 13:40:00,31.21,31.29,31.2,31.29,2100.0,31.21,31.29,31.2,31.29,2100.0
2014-01-27 13:45:00,31.27,31.34,31.27,31.33,800.0,31.27,31.34,31.27,31.33,800.0
2014-01-27 13:50:00,31.43,31.43,31.35,31.39,600.0,31.43,31.43,31.35,31.39,600.0
2014-01-27 13:55:00,31.38,31.41,31.38,31.41,700.0,31.38,31.41,31.38,31.41,700.0
2014-01-27 14:00:00,31.41,31.48,31.36,31.37,6100.0,31.41,31.48,31.36,31.37,6100.0
2014-01-27 14:05:00,31.33,31.36,31.33,31.33,500.0,31.33,31.36,31.33,31.33,500.0
2014-01-27 14:10:00,31.33,31.42,31.25,31.42,3400.0,31.33,31.42,31.25,31.42,3400.0
2014-01-27 14:15:00,31.43,31.46,31.43,31.46,200.0,31.43,31.46,31.43,31.46,200.0
2014-01-27 14:20:00,31.49,31.57,31.37,31.37,1500.0,31.49,31.57,31.37,31.37,1500.0
2014-01-27 14:25:00,31.44,31.46,31.44,31.45,300.0,31.44,31.46,31.44,31.45,300.0
2014-01-27 14:30:00,31.51,31.51,31.28,31.37,1600.0,31.51,31.51,31.28,31.37,1600.0
2014-01-27 14:35:00,31.37,31.37,31.37,31.37,0.0,31.37,31.37,31.37,31.37,0.0
2014-01-27 14:40:00,31.38,31.44,31.38,31.42,1200.0,31.38,31.44,31.38,31.42,1200.0
2014-01-27 14:45:00,31.36,31.38,31.27,31.27,2400.0,31.36,31.38,31.27,31.27,2400.0
2014-01-27 14:50:00,31.26,31.35,31.26,31.34,2000.0,31.26,31.35,31.26,31.34,2000.0
2014-01-27 14:55:00,31.36,31.38,31.26,31.28,3600.0,31.36,31.38,31.26,31.28,3600.0
2014-01-27 15:00:00,31.28,31.28,31.18,31.2,12200.0,31.28,31.28,31.18,31.2,12200.0
2014-01-27 15:05:00,31.21,31.22,31.17,31.2,10000.0,31.21,31.22,31.17,31.2,10000.0
2014-01-27 15:10:00,31.2,31.22,31.02,31.06,14500.0,31.2,31.22,31.02,31.06,14500.0
2014-01-27 15:15:00,31.06,31.13,31.01,31.01,11600.0,31.06,31.13,31.01,31.01,11600.0
2014-01-27 15:20:00,31.01,31.23,31.0,31.15,7500.0,31.01,31.23,31.0,31.15,7500.0
2014-01-27 15:25:00,31.13,31.21,31.13,31.19,1300.0,31.13,31.21,31.13,31.19,1300.0
2014-01-27 15:30:00,31.2,31.24,31.02,31.02,7200.0,31.2,31.24,31.02,31.02,7200.0
2014-01-27 15:35:00,31.0,31.12,31.0,31.12,8100.0,31.0,31.12,31.0,31.12,8100.0
2014-01-27 15:40:00,31.11,31.13,30.99,31.01,4300.0,31.11,31.13,30.99,31.01,4300.0
2014-01-27 15:45:00,30.99,31.05,30.99,31.01,5200.0,30.99,31.05,30.99,31.01,5200.0
2014-01-27 15:50:00,31.03,31.16,31.0,31.16,10700.0,31.03,31.16,31.0,31.16,10700.0
2014-01-27 15:55:00,31.15,31.16,31.07,31.13,16400.0,31.15,31.16,31.07,31.13,16400.0
2014-01-28 09:30:00,31.11,31.11,31.04,31.07,1700.0,31.11,31.11,31.04,31.07,1700.0
2014-01-28 09:35:00,31.08,31.08,31.01,31.02,4700.0,31.08,31.08,31.01,31.02,4700.0
2014-01-28 09:40:00,31.11,31.12,31.03,31.05,5300.0,31.11,31.12,31.03,31.05,5300.0
2014-01-28 09:45:00,31.11,31.17,31.11,31.17,900.0,31.11,31.17,31.11,31.17,900.0
2014-01-28 09:50:00,31.17,31.17,31.1,31.12,5400.0,31.17,31.17,31.1,31.12,5400.0
2014-01-28 09:55:00,31.2,31.2,31.15,31.16,400.0,31.2,31.2,31.15,31.16,400.0
2014-01-28 10:00:00,31.22,31.29,31.22,31.26,700.0,31.22,31.29,31.22,31.26,700.0
2014-01-28 10:05:00,31.38,31.38,31.36,31.36,400.0,31.38,31.38,31.36,31.36,400.0
2014-01-28 10:10:00,31.36,31.36,31.26,31.26,3700.0,31.36,31.36,31.26,31.26,3700.0
2014-01-28 10:15:00,31.28,31.33,31.26,31.33,800.0,31.28,31.33,31.26,31.33,800.0
2014-01-28 10:20:00,31.4,31.5,31.36,31.45,1700.0,31.4,31.5,31.36,31.45,1700.0
2014-01-28 10:25:00,31.49,31.49,31.49,31.49,200.0,31.49,31.49,31.49,31.49,200.0
2014-01-28 10:30:00,31.53,31.57,31.35,31.42,3000.0,31.53,31.57,31.35,31.42,3000.0
2014-01-28 10:35:00,31.52,31.52,31.46,31.49,1300.0,31.52,31.52,31.46,31.49,1300.0
2014-01-28 10:40:00,31.48,31.48,31.42,31.43,1700.0,31.48,31.48,31.42,31.43,1700.0
2014-01-28 10:45:00,31.41,31.44,31.41,31.44,1400.0,31.41,31.44,31.41,31.44,1400.0
2014-01-28 10:50:00,31.46,31.46,31.43,31.44,400.0,31.46,31.46,31.43,31.44,400.0
2014-01-28 10:55:00,31.45,31.52,31.43,31.45,1800.0,31.45,31.52,31.43,31.45,1800.0
2014-01-28 11:00:00,31.51,31.54,31.51,31.54,700.0,31.51,31.54,31.51,31.54,700.0
2014-01-28 11:05:00,31.52,31.52,31.4,31.4,1300.0,31.52,31.52,31.4,31.4,1300.0
2014-01-28 11:10:00,31.4,31.4,31.39,31.39,300.0,31.4,31.4,31.39,31.39,300.0
2014-01-28 11:15:00,31.39,31.39,31.28,31.36,2800.0,31.39,31.39,31.28,31.36,2800.0
2014-01-28 11:20:00,31.31,31.36,31.31,31.35,400.0,31.31,31.36,31.31,31.35,400.0
2014-01-28 11:25:00,31.34,31.41,31.32,31.41,2000.0,31.34,31.41,31.32,31.41,2000.0
2014-01-28 11:30:00,31.45,31.46,31.45,31.46,800.0,31.45,31.46,31.45,31.46,800.0
2014-01-28 11:35:00,31.41,31.41,31.32,31.32,1000.0,31.41,31.41,31.32,31.32,1000.0
2014-01-28 11:40:00,31.36,31.39,31.33,31.38,1300.0,31.36,31.39,31.33,31.38,1300.0
2014-01-28 11:45:00,31.4,31.4,31.27,31.33,4500.0,31.4,31.4,31.27,31.33,4500.0
2014-01-28 11:50:00,31.32,31.38,31.32,31.34,600.0,31.32,31.38,31.32,31.34,600.0
2014-01-28 11:55:00,31.4,31.4,31.34,31.38,1300.0,31.4,31.4,31.34,31.38,1300.0
2014-01-28 12:00:00,31.38,31.38,31.25,31.28,8000.0,31.38,31.38,31.25,31.28,8000.0
2014-01-28 12:05:00,31.34,31.34,31.25,31.25,2700.0,31.34,31.34,31.25,31.25,2700.0
2014-01-28 12:10:00,31.29,31.29,31.29,31.29,100.0,31.29,31.29,31.29,31.29,100.0
2014-01-28 12:15:00,31.29,31.29,31.25,31.25,900.0,31.29,31.29,31.25,31.25,900.0
2014-01-28 12:20:00,31.31,31.31,31.24,31.24,500.0,31.31,31.31,31.24,31.24,500.0
2014-01-28 12:25:00,31.25,31.26,31.25,31.25,600.0,31.25,31.26,31.25,31.25,600.0
2014-01-28 12:30:00,31.25,31.3,31.25,31.25,700.0,31.25,31.3,31.25,31.25,700.0
2014-01-28 12:35:00,31.25,31.32,31.25,31.31,900.0,31.25,31.32,31.25,31.31,900.0
2014-01-28 12:40:00,31.28,31.38,31.26,31.36,5700.0,31.28,31.38,31.26,31.36,5700.0
2014-01-28 12:45:00,31.4,31.4,31.33,31.33,500.0,31.4,31.4,31.33,31.33,500.0
2014-01-28 12:50:00,31.33,31.34,31.25,31.27,2000.0,31.33,31.34,31.25,31.27,2000.0
2014-01-28 12:55:00,31.25,31.33,31.25,31.33,3400.0,31.25,31.33,31.25,31.33,3400.0
2014-01-28 13:00:00,31.33,31.33,31.24,31.3,1700.0,31.33,31.33,31.24,31.3,1700.0
2014-01-28 13:05:00,31.27,31.27,31.26,31.26,300.0,31.27,31.27,31.26,31.26,300.0
2014-01-28 13:10:00,31.25,31.3,31.25,31.26,900.0,31.25,31.3,31.25,31.26,900.0
2014-01-28 13:15:00,31.26,31.29,31.25,31.29,900.0,31.26,31.29,31.25,31.29,900.0
2014-01-28 13:20:00,31.27,31.27,31.24,31.24,900.0,31.27,31.27,31.24,31.24,900.0
2014-01-28 13:25:00,31.23,31.25,31.23,31.25,1400.0,31.23,31.25,31.23,31.25,1400.0
2014-01-28 13:30:00,31.27,31.29,31.22,31.22,2800.0,31.27,31.29,31.22,31.22,2800.0
2014-01-28 13:35:00,31.25,31.26,31.21,31.21,900.0,31.25,31.26,31.21,31.21,900.0
2014-01-28 13:40:00,31.22,31.22,31.09,31.12,2400.0,31.22,31.22,31.09,31.12,2400.0
2014-01-28 13:45:00,31.07,31.11,31.07,31.08,300.0,31.07,31.11,31.07,31.08,300.0
2014-01-28 13:50:00,31.1,31.1,31.06,31.06,900.0,31.1,31.1,31.06,31.06,900.0
2014-01-28 13:55:00,31.05,31.18,31.05,31.16,2400.0,31.05,31.18,31.05,31.16,2400.0
2014-01-28 14:00:00,31.16,31.2,31.16,31.2,400.0,31.16,31.2,31.16,31.2,400.0
2014-01-28 14:05:00,31.2,31.22,31.18,31.22,3600.0,31.2,31.22,31.18,31.22,3600.0
2014-01-28 14:10:00,31.2,31.28,31.2,31.23,1900.0,31.2,31.28,31.2,31.23,1900.0
2014-01-28 14:15:00,31.23,31.24,31.19,31.19,2600.0,31.23,31.24,31.19,31.19,2600.0
2014-01-28 14:20:00,31.19,31.29,31.18,31.25,4800.0,31.19,31.29,31.18,31.25,4800.0
2014-01-28 14:25:00,31.26,31.26,31.18,31.19,1800.0,31.26,31.26,31.18,31.19,1800.0
2014-01-28 14:30:00,31.19,31.26,31.19,31.23,2000.0,31.19,31.26,31.19,31.23,2000.0
2014-01-28 14:35:00,31.26,31.26,31.24,31.25,400.0,31.26,31.26,31.24,31.25,400.0
2014-01-28 14:40:00,31.25,31.25,31.18,31.18,600.0,31.25,31.25,31.18,31.18,600.0
2014-01-28 14:45:00,31.18,31.2,31.18,31.19,500.0,31.18,31.2,31.18,31.19,500.0
2014-01-28 14:50:00,31.19,31.19,31.17,31.17,200.0,31.19,31.19,31.17,31.17,200.0
2014-01-28 14:55:00,31.17,31.19,31.14,31.16,2500.0,31.17,31.19,31.14,31.16,2500.0
2014-01-28 15:00:00,31.16,31.21,31.16,31.19,2500.0,31.16,31.21,31.16,31.19,2500.0
2014-01-28 15:05:00,31.2,31.2,31.16,31.16,1700.0,31.2,31.2,31.16,31.16,1700.0
2014-01-28 15:10:00,31.13,31.14,31.1,31.14,1900.0,31.13,31.14,31.1,31.14,1900.0
2014-01-28 15:15:00,31.11,31.12,31.09,31.1,2400.0,31.11,31.12,31.09,31.1,2400.0
2014-01-28 15:20:00,31.11,31.13,31.07,31.11,3500.0,31.11,31.13,31.07,31.11,3500.0
2014-01-28 15:25:00,31.13,31.14,31.11,31.13,600.0,31.13,31.14,31.11,31.13,600.0
2014-01-28 15:30:00,31.13,31.15,31.11,31.11,2600.0,31.13,31.15,31.11,31.11,2600.0
2014-01-28 15:35:00,31.11,31.12,31.01,31.06,10400.0,31.11,31.12,31.01,31.06,10400.0
2014-01-28 15:40:00,31.1,31.12,31.05,31.05,1800.0,31.1,31.12,31.05,31.05,1800.0
2014-01-28 15:45:00,31.06,31.07,30.91,30.95,5700.0,31.06,31.07,30.91,30.95,5700.0
2014-01-28 15:50:00,30.95,31.05,30.9,31.0,9300.0,30.95,31.05,30.9,31.0,9300.0
2014-01-28 15:55:00,31.0,31.07,30.97,31.03,17400.0,31.0,31.07,30.97,31.03,17400.0
2014-01-29 09:30:00,30.71,30.8,30.52,30.8,1800.0,30.71,30.8,30.52,30.8,1800.0
2014-01-29 09:35:00,30.74,30.74,30.5,30.55,2300.0,30.74,30.74,30.5,30.55,2300.0
2014-01-29 09:40:00,30.53,30.86,30.53,30.81,3200.0,30.53,30.86,30.53,30.81,3200.0
2014-01-29 09:45:00,30.58,30.69,30.58,30.63,900.0,30.58,30.69,30.58,30.63,900.0
2014-01-29 09:50:00,30.68,30.81,30.63,30.72,2100.0,30.68,30.81,30.63,30.72,2100.0
2014-01-29 09:55:00,30.77,30.83,30.65,30.79,6100.0,30.77,30.83,30.65,30.79,6100.0
2014-01-29 10:00:00,30.78,30.96,30.77,30.91,6300.0,30.78,30.96,30.77,30.91,6300.0
2014-01-29 10:05:00,30.93,30.94,30.9,30.92,2900.0,30.93,30.94,30.9,30.92,2900.0
2014-01-29 10:10:00,30.92,30.92,30.72,30.74,7100.0,30.92,30.92,30.72,30.74,7100.0
2014-01-29 10:15:00,30.73,30.85,30.7,30.82,6200.0,30.73,30.85,30.7,30.82,6200.0
2014-01-29 10:20:00,30.75,30.82,30.75,30.79,2700.0,30.75,30.82,30.75,30.79,2700.0
2014-01-29 10:25:00,30.77,30.77,30.69,30.75,3300.0,30.77,30.77,30.69,30.75,3300.0
2014-01-29 10:30:00,30.74,30.9,30.73,30.9,3800.0,30.74,30.9,30.73,30.9,3800.0
2014-01-29 10:35:00,30.86,30.89,30.8,30.84,4600.0,30.86,30.89,30.8,30.84,4600.0
2014-01-29 10:40:00,30.86,30.89,30.8,30.86,2100.0,30.86,30.89,30.8,30.86,2100.0
2014-01-29 10:45:00,30.88,30.89,30.71,30.71,8200.0,30.88,30.89,30.71,30.71,8200.0
2014-01-29 10:50:00,30.71,30.77,30.71,30.74,2000.0,30.71,30.77,30.71,30.74,2000.0
2014-01-29 10:55:00,30.75,30.75,30.74,30.75,1100.0,30.75,30.75,30.74,30.75,1100.0
2014-01-29 11:00:00,30.75,30.79,30.75,30.75,2800.0,30.75,30.79,30.75,30.75,2800.0
2014-01-29 11:05:00,30.78,30.78,30.75,30.76,700.0,30.78,30.78,30.75,30.76,700.0
2014-01-29 11:10:00,30.76,30.76,30.74,30.76,1400.0,30.76,30.76,30.74,30.76,1400.0
2014-01-29 11:15:00,30.75,30.76,30.7,30.74,4200.0,30.75,30.76,30.7,30.74,4200.0
2014-01-29 11:20:00,30.71,30.72,30.66,30.72,9600.0,30.71,30.72,30.66,30.72,9600.0
2014-01-29 11:25:00,30.73,30.8,30.71,30.8,1700.0,30.73,30.8,30.71,30.8,1700.0
2014-01-29 11:30:00,30.85,30.85,30.81,30.84,1800.0,30.85,30.85,30.81,30.84,1800.0
2014-01-29 11:35:00,30.84,30.88,30.78,30.88,3700.0,30.84,30.88,30.78,30.88,3700.0
2014-01-29 11:40:00,30.86,30.9,30.8,30.85,4700.0,30.86,30.9,30.8,30.85,4700.0
2014-01-29 11:45:00,30.78,30.83,30.75,30.83,2100.0,30.78,30.83,30.75,30.83,2100.0
2014-01-29 11:50:00,30.83,30.91,30.77,30.86,5800.0,30.83,30.91,30.77,30.86,5800.0
2014-01-29 11:55:00,30.86,31.05,30.82,31.02,7900.0,30.86,31.05,30.82,31.02,7900.0
2014-01-29 12:00:00,31.01,31.04,30.93,31.04,10700.0,31.01,31.04,30.93,31.04,10700.0
2014-01-29 12:05:00,31.04,31.04,31.0,31.02,2600.0,31.04,31.04,31.0,31.02,2600.0
2014-01-29 12:10:00,31.04,31.04,30.98,30.99,900.0,31.04,31.04,30.98,30.99,900.0
2014-01-29 12:15:00,30.97,31.0,30.83,30.9,23100.0,30.97,31.0,30.83,30.9,23100.0
2014-01-29 12:20:00,30.9,31.0,30.87,31.0,2400.0,30.9,31.0,30.87,31.0,2400.0
2014-01-29 12:25:00,30.96,30.99,30.78,30.78,5700.0,30.96,30.99,30.78,30.78,5700.0
2014-01-29 12:30:00,30.78,30.86,30.7,30.86,5900.0,30.78,30.86,30.7,30.86,5900.0
2014-01-29 12:35:00,30.85,30.85,30.77,30.85,3000.0,30.85,30.85,30.77,30.85,3000.0
2014-01-29 12:40:00,30.84,30.98,30.82,30.93,2500.0,30.84,30.98,30.82,30.93,2500.0
2014-01-29 12:45:00,30.92,31.0,30.75,30.75,6900.0,30.92,31.0,30.75,30.75,6900.0
2014-01-29 12:50:00,30.8,30.82,30.75,30.82,12300.0,30.8,30.82,30.75,30.82,12300.0
2014-01-29 12:55:00,30.81,31.05,30.75,31.02,3300.0,30.81,31.05,30.75,31.02,3300.0
2014-01-29 13:00:00,31.04,31.04,30.95,31.0,3400.0,31.04,31.04,30.95,31.0,3400.0
2014-01-29 13:05:00,31.03,31.03,30.97,30.97,6800.0,31.03,31.03,30.97,30.97,6800.0
2014-01-29 13:10:00,31.0,31.05,30.88,31.05,24500.0,31.0,31.05,30.88,31.05,24500.0
2014-01-29 13:15:00,31.07,31.14,31.02,31.13,7100.0,31.07,31.14,31.02,31.13,7100.0
2014-01-29 13:20:00,31.14,31.15,31.12,31.12,900.0,31.14,31.15,31.12,31.12,900.0
2014-01-29 13:25:00,31.12,31.12,31.05,31.11,1900.0,31.12,31.12,31.05,31.11,1900.0
2014-01-29 13:30:00,31.09,31.11,31.06,31.06,2200.0,31.09,31.11,31.06,31.06,2200.0
2014-01-29 13:35:00,31.05,31.08,31.03,31.04,4500.0,31.05,31.08,31.03,31.04,4500.0
2014-01-29 13:40:00,31.05,31.11,31.04,31.07,1400.0,31.05,31.11,31.04,31.07,1400.0
2014-01-29 13:45:00,31.07,31.08,31.0,31.05,2900.0,31.07,31.08,31.0,31.05,2900.0
2014-01-29 13:50:00,31.05,31.07,31.01,31.01,3400.0,31.05,31.07,31.01,31.01,3400.0
2014-01-29 13:55:00,31.03,31.13,31.02,31.06,2400.0,31.03,31.13,31.02,31.06,2400.0
2014-01-29 14:00:00,31.13,31.18,31.0,31.14,7500.0,31.13,31.18,31.0,31.14,7500.0
2014-01-29 14:05:00,31.11,31.13,30.77,30.84,20000.0,31.11,31.13,30.77,30.84,20000.0
2014-01-29 14:10:00,30.84,31.01,30.84,31.0,5100.0,30.84,31.01,30.84,31.0,5100.0
2014-01-29 14:15:00,31.02,31.05,30.95,30.95,6700.0,31.02,31.05,30.95,30.95,6700.0
2014-01-29 14:20:00,30.95,31.01,30.95,30.98,1800.0,30.95,31.01,30.95,30.98,1800.0
2014-01-29 14:25:00,30.97,31.04,30.95,30.98,3600.0,30.97,31.04,30.95,30.98,3600.0
2014-01-29 14:30:00,31.01,31.01,30.95,31.01,5000.0,31.01,31.01,30.95,31.01,5000.0
2014-01-29 14:35:00,31.01,31.03,31.01,31.01,1300.0,31.01,31.03,31.01,31.01,1300.0
2014-01-29 14:40:00,30.98,31.02,30.98,30.99,1200.0,30.98,31.02,30.98,30.99,1200.0
2014-01-29 14:45:00,31.01,31.03,30.99,31.0,1400.0,31.01,31.03,30.99,31.0,1400.0
2014-01-29 14:50:00,31.01,31.03,30.98,31.01,14700.0,31.01,31.03,30.98,31.01,14700.0
2014-01-29 14:55:00,31.02,31.02,30.98,31.0,6900.0,31.02,31.02,30.98,31.0,6900.0
2014-01-29 15:00:00,31.0,31.03,30.94,31.02,11700.0,31.0,31.03,30.94,31.02,11700.0
2014-01-29 15:05:00,31.04,31.04,30.99,31.02,6400.0,31.04,31.04,30.99,31.02,6400.0
2014-01-29 15:10:00,31.02,31.02,30.96,30.96,3200.0,31.02,31.02,30.96,30.96,3200.0
2014-01-29 15:15:00,30.97,31.03,30.97,31.01,1900.0,30.97,31.03,30.97,31.01,1900.0
2014-01-29 15:20:00,31.01,31.01,30.94,30.98,5600.0,31.01,31.01,30.94,30.98,5600.0
2014-01-29 15:25:00,30.97,30.98,30.96,30.96,1700.0,30.97,30.98,30.96,30.96,1700.0
2014-01-29 15:30:00,30.97,31.03,30.97,31.02,7700.0,30.97,31.03,30.97,31.02,7700.0
2014-01-29 15:35:00,31.02,31.06,31.01,31.05,7500.0,31.02,31.06,31.01,31.05,7500.0
2014-01-29 15:40:00,31.03,31.05,30.99,31.02,6600.0,31.03,31.05,30.99,31.02,6600.0
2014-01-29 15:45:00,31.05,31.09,31.01,31.02,5600.0,31.05,31.09,31.01,31.02,5600.0
2014-01-29 15:50:00,31.01,31.04,31.01,31.03,7500.0,31.01,31.04,31.01,31.03,7500.0
2014-01-29 15:55:00,31.02,31.06,31.0,31.05,10300.0,31.02,31.06,31.0,31.05,10300.0
2014-01-30 09:30:00,31.26,31.52,31.26,31.52,1300.0,31.26,31.52,31.26,31.52,1300.0
2014-01-30 09:35:00,31.36,31.5,31.35,31.49,6400.0,31.36,31.5,31.35,31.49,6400.0
2014-01-30 09:40:00,31.39,31.48,31.35,31.45,2200.0,31.39,31.48,31.35,31.45,2200.0
2014-01-30 09:45:00,31.45,31.46,31.37,31.46,2200.0,31.45,31.46,31.37,31.46,2200.0
2014-01-30 09:50:00,31.4,31.53,31.4,31.4,6300.0,31.4,31.53,31.4,31.4,6300.0
2014-01-30 09:55:00,31.41,31.45,31.41,31.44,1400.0,31.41,31.45,31.41,31.44,1400.0
2014-01-30 10:00:00,31.42,31.45,31.38,31.45,2600.0,31.42,31.45,31.38,31.45,2600.0
2014-01-30 10:05:00,31.41,31.45,31.41,31.45,1400.0,31.41,31.45,31.41,31.45,1400.0
2014-01-30 10:10:00,31.43,31.44,31.41,31.44,4400.0,31.43,31.44,31.41,31.44,4400.0
2014-01-30 10:15:00,31.42,31.44,31.41,31.42,700.0,31.42,31.44,31.41,31.42,700.0
2014-01-30 10:20:00,31.43,31.65,31.43,31.62,14700.0,31.43,31.65,31.43,31.62,14700.0
2014-01-30 10:25:00,31.65,31.91,31.65,31.74,12900.0,31.65,31.91,31.65,31.74,12900.0
2014-01-30 10:30:00,31.75,31.9,31.61,31.84,23400.0,31.75,31.9,31.61,31.84,23400.0
2014-01-30 10:35:00,31.85,32.25,31.8,32.07,19800.0,31.85,32.25,31.8,32.07,19800.0
2014-01-30 10:40:00,32.07,32.33,31.99,32.28,24700.0,32.07,32.33,31.99,32.28,24700.0
2014-01-30 10:45:00,32.22,32.32,32.22,32.31,6900.0,32.22,32.32,32.22,32.31,6900.0
2014-01-30 10:50:00,32.26,32.38,32.25,32.29,12000.0,32.26,32.38,32.25,32.29,12000.0
2014-01-30 10:55:00,32.2,32.21,31.82,32.0,10800.0,32.2,32.21,31.82,32.0,10800.0
2014-01-30 11:00:00,31.95,31.99,31.94,31.96,1100.0,31.95,31.99,31.94,31.96,1100.0
2014-01-30 11:05:00,32.01,32.02,31.91,32.0,2500.0,32.01,32.02,31.91,32.0,2500.0
2014-01-30 11:10:00,31.97,32.05,31.89,31.98,11300.0,31.97,32.05,31.89,31.98,11300.0
2014-01-30 11:15:00,31.97,32.2,31.97,32.19,8900.0,31.97,32.2,31.97,32.19,8900.0
2014-01-30 11:20:00,32.2,32.25,32.08,32.18,6500.0,32.2,32.25,32.08,32.18,6500.0
2014-01-30 11:25:00,32.08,32.17,32.05,32.05,1500.0,32.08,32.17,32.05,32.05,1500.0
2014-01-30 11:30:00,31.98,32.02,31.95,31.95,2400.0,31.98,32.02,31.95,31.95,2400.0
2014-01-30 11:35:00,31.96,32.05,31.95,32.05,3200.0,31.96,32.05,31.95,32.05,3200.0
2014-01-30 11:40:00,32.06,32.22,32.06,32.22,1500.0,32.06,32.22,32.06,32.22,1500.0
2014-01-30 11:45:00,32.15,32.25,32.06,32.2,35300.0,32.15,32.25,32.06,32.2,35300.0
2014-01-30 11:50:00,32.2,32.24,32.01,32.03,4700.0,32.2,32.24,32.01,32.03,4700.0
2014-01-30 11:55:00,32.11,32.12,32.08,32.1,2700.0,32.11,32.12,32.08,32.1,2700.0
2014-01-30 12:00:00,32.09,32.13,32.06,32.09,4100.0,32.09,32.13,32.06,32.09,4100.0
2014-01-30 12:05:00,32.08,32.09,32.06,32.08,1500.0,32.08,32.09,32.06,32.08,1500.0
2014-01-30 12:10:00,32.18,32.18,32.13,32.14,1200.0,32.18,32.18,32.13,32.14,1200.0
2014-01-30 12:15:00,32.11,32.11,32.08,32.09,1400.0,32.11,32.11,32.08,32.09,1400.0
2014-01-30 12:20:00,32.08,32.17,32.08,32.13,2700.0,32.08,32.17,32.08,32.13,2700.0
2014-01-30 12:25:00,32.13,32.19,32.11,32.14,1500.0,32.13,32.19,32.11,32.14,1500.0
2014-01-30 12:30:00,32.11,32.13,32.05,32.07,3100.0,32.11,32.13,32.05,32.07,3100.0
2014-01-30 12:35:00,32.04,32.14,32.02,32.08,13300.0,32.04,32.14,32.02,32.08,13300.0
2014-01-30 12:40:00,32.13,32.3,32.13,32.22,9700.0,32.13,32.3,32.13,32.22,9700.0
2014-01-30 12:45:00,32.19,32.24,32.15,32.2,16200.0,32.19,32.24,32.15,32.2,16200.0
2014-01-30 12:50:00,32.18,32.23,32.16,32.23,1000.0,32.18,32.23,32.16,32.23,1000.0
2014-01-30 12:55:00,32.1,32.19,32.03,32.04,3400.0,32.1,32.19,32.03,32.04,3400.0
2014-01-30 13:00:00,32.11,32.2,32.09,32.2,1100.0,32.11,32.2,32.09,32.2,1100.0
2014-01-30 13:05:00,32.2,32.2,32.15,32.15,800.0,32.2,32.2,32.15,32.15,800.0
2014-01-30 13:10:00,32.17,32.17,32.13,32.13,1000.0,32.17,32.17,32.13,32.13,1000.0
2014-01-30 13:15:00,32.15,32.2,32.13,32.2,4100.0,32.15,32.2,32.13,32.2,4100.0
2014-01-30 13:20:00,32.2,32.21,32.13,32.14,3300.0,32.2,32.21,32.13,32.14,3300.0
2014-01-30 13:25:00,32.18,32.18,32.14,32.18,600.0,32.18,32.18,32.14,32.18,600.0
2014-01-30 13:30:00,32.2,32.21,32.19,32.21,900.0,32.2,32.21,32.19,32.21,900.0
2014-01-30 13:35:00,32.2,32.21,32.15,32.18,1000.0,32.2,32.21,32.15,32.18,1000.0
2014-01-30 13:40:00,32.21,32.37,32.21,32.37,3600.0,32.21,32.37,32.21,32.37,3600.0
2014-01-30 13:45:00,32.37,32.37,32.19,32.23,11600.0,32.37,32.37,32.19,32.23,11600.0
2014-01-30 13:50:00,32.23,32.34,32.23,32.29,11600.0,32.23,32.34,32.23,32.29,11600.0
2014-01-30 13:55:00,32.31,32.33,32.3,32.3,2200.0,32.31,32.33,32.3,32.3,2200.0
2014-01-30 14:00:00,32.3,32.3,32.26,32.26,1600.0,32.3,32.3,32.26,32.26,1600.0
2014-01-30 14:05:00,32.25,32.26,32.25,32.25,10800.0,32.25,32.26,32.25,32.25,10800.0
2014-01-30 14:10:00,32.26,32.26,32.25,32.25,11900.0,32.26,32.26,32.25,32.25,11900.0
2014-01-30 14:15:00,32.26,32.3,32.26,32.3,3300.0,32.26,32.3,32.26,32.3,3300.0
2014-01-30 14:20:00,32.29,32.32,32.27,32.32,5400.0,32.29,32.32,32.27,32.32,5400.0
2014-01-30 14:25:00,32.32,32.48,32.32,32.48,10400.0,32.32,32.48,32.32,32.48,10400.0
2014-01-30 14:30:00,32.48,32.52,32.37,32.37,6800.0,32.48,32.52,32.37,32.37,6800.0
2014-01-30 14:35:00,32.34,32.58,32.34,32.58,3700.0,32.34,32.58,32.34,32.58,3700.0
2014-01-30 14:40:00,32.56,32.63,32.47,32.52,8100.0,32.56,32.63,32.47,32.52,8100.0
2014-01-30 14:45:00,32.59,32.64,32.52,32.64,4700.0,32.59,32.64,32.52,32.64,4700.0
2014-01-30 14:50:00,32.64,32.64,32.6,32.62,7700.0,32.64,32.64,32.6,32.62,7700.0
2014-01-30 14:55:00,32.62,32.63,32.34,32.34,5900.0,32.62,32.63,32.34,32.34,5900.0
2014-01-30 15:00:00,32.4,32.48,32.37,32.48,2100.0,32.4,32.48,32.37,32.48,2100.0
2014-01-30 15:05:00,32.44,32.48,32.4,32.4,4300.0,32.44,32.48,32.4,32.4,4300.0
2014-01-30 15:10:00,32.4,32.42,32.39,32.4,3200.0,32.4,32.42,32.39,32.4,3200.0
2014-01-30 15:15:00,32.4,32.48,32.4,32.44,3500.0,32.4,32.48,32.4,32.44,3500.0
2014-01-30 15:20:00,32.43,32.46,32.43,32.43,4800.0,32.43,32.46,32.43,32.43,4800.0
2014-01-30 15:25:00,32.41,32.44,32.4,32.4,900.0,32.41,32.44,32.4,32.4,900.0
2014-01-30 15:30:00,32.4,32.41,32.26,32.27,7100.0,32.4,32.41,32.26,32.27,7100.0
2014-01-30 15:35:00,32.28,32.31,32.22,32.27,12000.0,32.28,32.31,32.22,32.27,12000.0
2014-01-30 15:40:00,32.29,32.31,32.26,32.26,6100.0,32.29,32.31,32.26,32.26,6100.0
2014-01-30 15:45:00,32.26,32.29,32.25,32.28,8000.0,32.26,32.29,32.25,32.28,8000.0
2014-01-30 15:50:00,32.27,32.3,32.27,32.29,8700.0,32.27,32.3,32.27,32.29,8700.0
2014-01-30 15:55:00,32.27,32.3,32.25,32.25,20700.0,32.27,32.3,32.25,32.25,20700.0
2014-01-31 09:30:00,31.98,32.2,31.98,32.05,4700.0,31.98,32.2,31.98,32.05,4700.0
2014-01-31 09:35:00,32.09,32.12,32.02,32.12,6300.0,32.09,32.12,32.02,32.12,6300.0
2014-01-31 09:40:00,32.08,32.12,32.08,32.1,800.0,32.08,32.12,32.08,32.1,800.0
2014-01-31 09:45:00,32.11,32.39,32.11,32.35,7800.0,32.11,32.39,32.11,32.35,7800.0
2014-01-31 09:50:00,32.32,32.34,32.01,32.01,12700.0,32.32,32.34,32.01,32.01,12700.0
2014-01-31 09:55:00,32.14,32.33,32.14,32.31,4900.0,32.14,32.33,32.14,32.31,4900.0
2014-01-31 10:00:00,32.3,32.31,32.22,32.28,7500.0,32.3,32.31,32.22,32.28,7500.0
2014-01-31 10:05:00,32.25,32.31,32.25,32.27,6600.0,32.25,32.31,32.25,32.27,6600.0
2014-01-31 10:10:00,32.28,32.35,32.28,32.33,2300.0,32.28,32.35,32.28,32.33,2300.0
2014-01-31 10:15:00,32.33,32.34,32.27,32.3,1000.0,32.33,32.34,32.27,32.3,1000.0
2014-01-31 10:20:00,32.3,32.31,32.27,32.27,8000.0,32.3,32.31,32.27,32.27,8000.0
2014-01-31 10:25:00,32.23,32.26,32.06,32.08,2400.0,32.23,32.26,32.06,32.08,2400.0
2014-01-31 10:30:00,32.1,32.1,32.0,32.05,1800.0,32.1,32.1,32.0,32.05,1800.0
2014-01-31 10:35:00,32.02,32.02,32.02,32.02,200.0,32.02,32.02,32.02,32.02,200.0
2014-01-31 10:40:00,32.03,32.03,32.03,32.03,200.0,32.03,32.03,32.03,32.03,200.0
2014-01-31 10:45:00,32.06,32.13,32.05,32.13,1100.0,32.06,32.13,32.05,32.13,1100.0
2014-01-31 10:50:00,32.2,32.2,32.09,32.2,600.0,32.2,32.2,32.09,32.2,600.0
2014-01-31 10:55:00,32.12,32.12,32.02,32.02,2000.0,32.12,32.12,32.02,32.02,2000.0
2014-01-31 11:00:00,32.01,32.02,31.95,31.95,10400.0,32.01,32.02,31.95,31.95,10400.0
2014-01-31 11:05:00,32.01,32.09,31.97,32.07,2200.0,32.01,32.09,31.97,32.07,2200.0
2014-01-31 11:10:00,31.98,32.01,31.98,31.99,1000.0,31.98,32.01,31.98,31.99,1000.0
2014-01-31 11:15:00,31.99,32.0,31.96,31.96,500.0,31.99,32.0,31.96,31.96,500.0
2014-01-31 11:20:00,31.96,32.0,31.91,32.0,1600.0,31.96,32.0,31.91,32.0,1600.0
2014-01-31 11:25:00,31.97,32.03,31.91,31.96,4000.0,31.97,32.03,31.91,31.96,4000.0
2014-01-31 11:30:00,31.99,32.01,31.98,32.01,1200.0,31.99,32.01,31.98,32.01,1200.0
2014-01-31 11:35:00,31.96,32.02,31.96,32.02,500.0,31.96,32.02,31.96,32.02,500.0
2014-01-31 11:40:00,31.95,31.98,31.95,31.98,300.0,31.95,31.98,31.95,31.98,300.0
2014-01-31 11:45:00,31.92,32.07,31.92,32.07,400.0,31.92,32.07,31.92,32.07,400.0
2014-01-31 11:50:00,32.03,32.03,31.93,32.01,1100.0,32.03,32.03,31.93,32.01,1100.0
2014-01-31 11:55:00,32.03,32.03,31.99,31.99,800.0,32.03,32.03,31.99,31.99,800.0
2014-01-31 12:00:00,31.99,31.99,31.99,31.99,0.0,31.99,31.99,31.99,31.99,0.0
2014-01-31 12:05:00,32.0,32.08,32.0,32.0,1000.0,32.0,32.08,32.0,32.0,1000.0
2014-01-31 12:10:00,31.98,32.1,31.98,32.09,1100.0,31.98,32.1,31.98,32.09,1100.0
2014-01-31 12:15:00,32.03,32.03,32.02,32.02,200.0,32.03,32.03,32.02,32.02,200.0
2014-01-31 12:20:00,32.1,32.1,32.0,32.0,400.0,32.1,32.1,32.0,32.0,400.0
2014-01-31 12:25:00,32.0,32.04,31.98,32.0,800.0,32.0,32.04,31.98,32.0,800.0
2014-01-31 12:30:00,32.0,32.02,31.99,31.99,3800.0,32.0,32.02,31.99,31.99,3800.0
2014-01-31 12:35:00,32.0,32.0,31.99,32.0,2300.0,32.0,32.0,31.99,32.0,2300.0
2014-01-31 12:40:00,32.0,32.0,31.91,31.92,2100.0,32.0,32.0,31.91,31.92,2100.0
2014-01-31 12:45:00,31.94,32.0,31.91,32.0,2100.0,31.94,32.0,31.91,32.0,2100.0
2014-01-31 12:50:00,31.99,31.99,31.91,31.94,6300.0,31.99,31.99,31.91,31.94,6300.0
2014-01-31 12:55:00,31.91,31.96,31.91,31.93,2400.0,31.91,31.96,31.91,31.93,2400.0
2014-01-31 13:00:00,31.91,31.92,31.91,31.92,1300.0,31.91,31.92,31.91,31.92,1300.0
2014-01-31 13:05:00,31.91,31.96,31.91,31.96,3100.0,31.91,31.96,31.91,31.96,3100.0
2014-01-31 13:10:00,31.94,31.99,31.94,31.95,800.0,31.94,31.99,31.94,31.95,800.0
2014-01-31 13:15:00,31.99,32.01,31.94,32.0,8900.0,31.99,32.01,31.94,32.0,8900.0
2014-01-31 13:20:00,31.97,32.0,31.97,31.98,9100.0,31.97,32.0,31.97,31.98,9100.0
2014-01-31 13:25:00,31.97,31.99,31.97,31.97,1300.0,31.97,31.99,31.97,31.97,1300.0
2014-01-31 13:30:00,31.97,32.05,31.97,32.0,4000.0,31.97,32.05,31.97,32.0,4000.0
2014-01-31 13:35:00,32.01,32.03,32.0,32.0,1900.0,32.01,32.03,32.0,32.0,1900.0
2014-01-31 13:40:00,31.99,32.08,31.99,32.03,2500.0,31.99,32.08,31.99,32.03,2500.0
2014-01-31 13:45:00,32.02,32.02,31.97,31.97,3600.0,32.02,32.02,31.97,31.97,3600.0
2014-01-31 13:50:00,31.93,32.0,31.93,31.98,17000.0,31.93,32.0,31.93,31.98,17000.0
2014-01-31 13:55:00,31.98,32.0,31.96,32.0,13200.0,31.98,32.0,31.96,32.0,13200.0
2014-01-31 14:00:00,31.99,32.02,31.99,32.0,26300.0,31.99,32.02,31.99,32.0,26300.0
2014-01-31 14:05:00,32.02,32.02,32.0,32.0,2400.0,32.02,32.02,32.0,32.0,2400.0
2014-01-31 14:10:00,32.0,32.08,31.97,31.97,8900.0,32.0,32.08,31.97,31.97,8900.0
2014-01-31 14:15:00,32.01,32.01,31.93,31.99,1100.0,32.01,32.01,31.93,31.99,1100.0
2014-01-31 14:20:00,31.96,31.96,31.94,31.94,500.0,31.96,31.96,31.94,31.94,500.0
2014-01-31 14:25:00,31.96,31.96,31.92,31.95,900.0,31.96,31.96,31.92,31.95,900.0
2014-01-31 14:30:00,31.92,32.02,31.92,31.99,1800.0,31.92,32.02,31.92,31.99,1800.0
2014-01-31 14:35:00,31.96,31.96,31.91,31.96,1400.0,31.96,31.96,31.91,31.96,1400.0
2014-01-31 14:40:00,31.94,31.99,31.94,31.99,3300.0,31.94,31.99,31.94,31.99,3300.0
2014-01-31 14:45:00,32.0,32.04,31.98,32.04,8800.0,32.0,32.04,31.98,32.04,8800.0
2014-01-31 14:50:00,32.05,32.14,32.03,32.04,7700.0,32.05,32.14,32.03,32.04,7700.0
2014-01-31 14:55:00,32.04,32.05,31.99,32.0,16000.0,32.04,32.05,31.99,32.0,16000.0
2014-01-31 15:00:00,31.99,32.0,31.97,31.98,1200.0,31.99,32.0,31.97,31.98,1200.0
2014-01-31 15:05:00,31.99,31.99,31.9,31.9,7000.0,31.99,31.99,31.9,31.9,7000.0
2014-01-31 15:10:00,31.92,31.96,31.9,31.95,2600.0,31.92,31.96,31.9,31.95,2600.0
2014-01-31 15:15:00,31.95,31.97,31.89,31.95,6800.0,31.95,31.97,31.89,31.95,6800.0
2014-01-31 15:20:00,31.91,31.95,31.76,31.88,7200.0,31.91,31.95,31.76,31.88,7200.0
2014-01-31 15:25:00,31.87,31.91,31.87,31.89,2300.0,31.87,31.91,31.87,31.89,2300.0
2014-01-31 15:30:00,31.85,31.86,31.83,31.83,1600.0,31.85,31.86,31.83,31.83,1600.0
2014-01-31 15:35:00,31.83,31.93,31.83,31.93,2500.0,31.83,31.93,31.83,31.93,2500.0
2014-01-31 15:40:00,31.9,31.9,31.83,31.83,700.0,31.9,31.9,31.83,31.83,700.0
2014-01-31 15:45:00,31.81,31.89,31.75,31.87,8200.0,31.81,31.89,31.75,31.87,8200.0
2014-01-31 15:50:00,31.89,31.89,31.86,31.86,5300.0,31.89,31.89,31.86,31.86,5300.0
2014-01-31 15:55:00,31.86,31.87,31.79,31.8,18000.0,31.86,31.87,31.79,31.8,18000.0
2014-02-03 09:30:00,31.76,31.78,31.69,31.69,3000.0,31.76,31.78,31.69,31.69,3000.0
2014-02-03 09:35:00,31.48,31.57,31.48,31.57,4300.0,31.48,31.57,31.48,31.57,4300.0
2014-02-03 09:40:00,31.54,31.61,31.51,31.55,21700.0,31.54,31.61,31.51,31.55,21700.0
2014-02-03 09:45:00,31.51,31.55,31.0,31.0,12300.0,31.51,31.55,31.0,31.0,12300.0
2014-02-03 09:50:00,31.29,31.38,31.28,31.38,1200.0,31.29,31.38,31.28,31.38,1200.0
2014-02-03 09:55:00,31.28,31.34,31.25,31.26,4200.0,31.28,31.34,31.25,31.26,4200.0
2014-02-03 10:00:00,31.27,31.34,31.14,31.18,11800.0,31.27,31.34,31.14,31.18,11800.0
2014-02-03 10:05:00,31.22,31.28,31.22,31.25,1300.0,31.22,31.28,31.22,31.25,1300.0
2014-02-03 10:10:00,31.24,31.24,31.07,31.07,28000.0,31.24,31.24,31.07,31.07,28000.0
2014-02-03 10:15:00,31.06,31.06,30.85,30.91,4600.0,31.06,31.06,30.85,30.91,4600.0
2014-02-03 10:20:00,30.9,31.0,30.9,31.0,4600.0,30.9,31.0,30.9,31.0,4600.0
2014-02-03 10:25:00,31.0,31.0,30.86,30.89,5300.0,31.0,31.0,30.86,30.89,5300.0
2014-02-03 10:30:00,30.95,30.98,30.88,30.88,10300.0,30.95,30.98,30.88,30.88,10300.0
2014-02-03 10:35:00,30.84,30.92,30.82,30.92,8900.0,30.84,30.92,30.82,30.92,8900.0
2014-02-03 10:40:00,30.92,30.92,30.86,30.91,20000.0,30.92,30.92,30.86,30.91,20000.0
2014-02-03 10:45:00,30.87,31.01,30.87,31.01,20200.0,30.87,31.01,30.87,31.01,20200.0
2014-02-03 10:50:00,30.93,31.01,30.92,30.92,5900.0,30.93,31.01,30.92,30.92,5900.0
2014-02-03 10:55:00,30.91,30.92,30.88,30.89,6600.0,30.91,30.92,30.88,30.89,6600.0
2014-02-03 11:00:00,30.87,30.89,30.83,30.85,8100.0,30.87,30.89,30.83,30.85,8100.0
2014-02-03 11:05:00,30.83,30.86,30.69,30.71,12200.0,30.83,30.86,30.69,30.71,12200.0
2014-02-03 11:10:00,30.79,30.79,30.65,30.66,3800.0,30.79,30.79,30.65,30.66,3800.0
2014-02-03 11:15:00,30.68,30.69,30.58,30.6,15700.0,30.68,30.69,30.58,30.6,15700.0
2014-02-03 11:20:00,30.63,30.9,30.6,30.84,11700.0,30.63,30.9,30.6,30.84,11700.0
2014-02-03 11:25:00,30.8,30.87,30.75,30.75,1900.0,30.8,30.87,30.75,30.75,1900.0
2014-02-03 11:30:00,30.73,30.78,30.61,30.67,3900.0,30.73,30.78,30.61,30.67,3900.0
2014-02-03 11:35:00,30.68,30.78,30.67,30.74,4700.0,30.68,30.78,30.67,30.74,4700.0
2014-02-03 11:40:00,30.74,30.75,30.68,30.68,2900.0,30.74,30.75,30.68,30.68,2900.0
2014-02-03 11:45:00,30.73,31.01,30.65,30.65,8700.0,30.73,31.01,30.65,30.65,8700.0
2014-02-03 11:50:00,30.68,31.2,30.68,31.02,8600.0,30.68,31.2,30.68,31.02,8600.0
2014-02-03 11:55:00,30.94,30.94,30.61,30.77,4900.0,30.94,30.94,30.61,30.77,4900.0
2014-02-03 12:00:00,30.73,30.9,30.63,30.64,2100.0,30.73,30.9,30.63,30.64,2100.0
2014-02-03 12:05:00,30.63,30.69,30.57,30.63,3000.0,30.63,30.69,30.57,30.63,3000.0
2014-02-03 12:10:00,30.58,30.58,30.5,30.51,4100.0,30.58,30.58,30.5,30.51,4100.0
2014-02-03 12:15:00,30.53,30.53,30.49,30.5,3800.0,30.53,30.53,30.49,30.5,3800.0
2014-02-03 12:20:00,30.48,30.55,30.48,30.55,8000.0,30.48,30.55,30.48,30.55,8000.0
2014-02-03 12:25:00,30.56,30.66,30.51,30.57,6900.0,30.56,30.66,30.51,30.57,6900.0
2014-02-03 12:30:00,30.52,30.62,30.52,30.62,1600.0,30.52,30.62,30.52,30.62,1600.0
2014-02-03 12:35:00,30.57,30.62,30.57,30.57,1100.0,30.57,30.62,30.57,30.57,1100.0
2014-02-03 12:40:00,30.55,30.56,30.5,30.51,5800.0,30.55,30.56,30.5,30.51,5800.0
2014-02-03 12:45:00,30.5,30.53,30.48,30.53,6600.0,30.5,30.53,30.48,30.53,6600.0
2014-02-03 12:50:00,30.53,30.53,30.48,30.52,1600.0,30.53,30.53,30.48,30.52,1600.0
2014-02-03 12:55:00,30.5,30.52,30.46,30.48,4800.0,30.5,30.52,30.46,30.48,4800.0
2014-02-03 13:00:00,30.46,30.48,30.41,30.41,7800.0,30.46,30.48,30.41,30.41,7800.0
2014-02-03 13:05:00,30.38,30.38,30.2,30.2,7000.0,30.38,30.38,30.2,30.2,7000.0
2014-02-03 13:10:00,30.21,30.38,30.21,30.31,6000.0,30.21,30.38,30.21,30.31,6000.0
2014-02-03 13:15:00,30.27,30.31,30.26,30.31,1000.0,30.27,30.31,30.26,30.31,1000.0
2014-02-03 13:20:00,30.29,30.29,30.11,30.12,5400.0,30.29,30.29,30.11,30.12,5400.0
2014-02-03 13:25:00,30.13,30.13,29.95,30.0,12900.0,30.13,30.13,29.95,30.0,12900.0
2014-02-03 13:30:00,29.99,30.0,29.95,29.95,2900.0,29.99,30.0,29.95,29.95,2900.0
2014-02-03 13:35:00,29.94,29.94,29.91,29.91,5400.0,29.94,29.94,29.91,29.91,5400.0
2014-02-03 13:40:00,29.91,29.91,29.59,29.61,21200.0,29.91,29.91,29.59,29.61,21200.0
2014-02-03 13:45:00,29.63,29.66,29.5,29.58,23700.0,29.63,29.66,29.5,29.58,23700.0
2014-02-03 13:50:00,29.55,29.55,29.41,29.52,17600.0,29.55,29.55,29.41,29.52,17600.0
2014-02-03 13:55:00,29.52,29.6,29.46,29.47,14700.0,29.52,29.6,29.46,29.47,14700.0
2014-02-03 14:00:00,29.48,29.51,29.29,29.41,10700.0,29.48,29.51,29.29,29.41,10700.0
2014-02-03 14:05:00,29.42,29.46,29.27,29.27,12800.0,29.42,29.46,29.27,29.27,12800.0
2014-02-03 14:10:00,29.3,29.32,29.23,29.31,5200.0,29.3,29.32,29.23,29.31,5200.0
2014-02-03 14:15:00,29.29,29.3,29.26,29.27,5800.0,29.29,29.3,29.26,29.27,5800.0
2014-02-03 14:20:00,29.26,29.3,29.22,29.3,6900.0,29.26,29.3,29.22,29.3,6900.0
2014-02-03 14:25:00,29.27,29.28,29.19,29.22,17400.0,29.27,29.28,29.19,29.22,17400.0
2014-02-03 14:30:00,29.2,29.3,29.19,29.21,30700.0,29.2,29.3,29.19,29.21,30700.0
2014-02-03 14:35:00,29.24,29.41,29.21,29.41,8600.0,29.24,29.41,29.21,29.41,8600.0
2014-02-03 14:40:00,29.39,29.55,29.38,29.44,12300.0,29.39,29.55,29.38,29.44,12300.0
2014-02-03 14:45:00,29.43,29.57,29.43,29.54,6700.0,29.43,29.57,29.43,29.54,6700.0
2014-02-03 14:50:00,29.55,29.56,29.3,29.3,5600.0,29.55,29.56,29.3,29.3,5600.0
2014-02-03 14:55:00,29.33,30.24,29.32,29.98,164700.0,29.33,30.24,29.32,29.98,164700.0
2014-02-03 15:00:00,29.89,30.02,29.89,29.94,16800.0,29.89,30.02,29.89,29.94,16800.0
2014-02-03 15:05:00,29.94,29.94,29.73,29.84,6600.0,29.94,29.94,29.73,29.84,6600.0
2014-02-03 15:10:00,29.81,29.86,29.73,29.8,7900.0,29.81,29.86,29.73,29.8,7900.0
2014-02-03 15:15:00,29.8,29.87,29.76,29.78,9600.0,29.8,29.87,29.76,29.78,9600.0
2014-02-03 15:20:00,29.78,29.78,29.64,29.64,4600.0,29.78,29.78,29.64,29.64,4600.0
2014-02-03 15:25:00,29.63,29.73,29.6,29.68,13200.0,29.63,29.73,29.6,29.68,13200.0
2014-02-03 15:30:00,29.73,29.84,29.69,29.72,8300.0,29.73,29.84,29.69,29.72,8300.0
2014-02-03 15:35:00,29.71,29.71,29.59,29.66,51500.0,29.71,29.71,29.59,29.66,51500.0
2014-02-03 15:40:00,29.65,29.66,29.5,29.64,14700.0,29.65,29.66,29.5,29.64,14700.0
2014-02-03 15:45:00,29.64,29.65,29.5,29.5,13900.0,29.64,29.65,29.5,29.5,13900.0
2014-02-03 15:50:00,29.49,29.51,29.38,29.5,48700.0,29.49,29.51,29.38,29.5,48700.0
2014-02-03 15:55:00,29.51,29.51,29.4,29.44,33600.0,29.51,29.51,29.4,29.44,33600.0
2014-02-04 09:30:00,29.55,29.82,29.55,29.76,5700.0,29.55,29.82,29.55,29.76,5700.0
2014-02-04 09:35:00,29.71,29.71,29.48,29.48,2700.0,29.71,29.71,29.48,29.48,2700.0
2014-02-04 09:40:00,29.45,29.46,29.02,29.08,10700.0,29.45,29.46,29.02,29.08,10700.0
2014-02-04 09:45:00,29.04,29.19,28.81,29.17,37400.0,29.04,29.19,28.81,29.17,37400.0
2014-02-04 09:50:00,29.17,29.3,29.09,29.14,4000.0,29.17,29.3,29.09,29.14,4000.0
2014-02-04 09:55:00,29.11,29.38,29.11,29.16,4800.0,29.11,29.38,29.11,29.16,4800.0
2014-02-04 10:00:00,29.16,29.19,29.01,29.07,46100.0,29.16,29.19,29.01,29.07,46100.0
2014-02-04 10:05:00,29.01,29.12,29.01,29.12,13000.0,29.01,29.12,29.01,29.12,13000.0
2014-02-04 10:10:00,29.11,29.19,29.08,29.08,12800.0,29.11,29.19,29.08,29.08,12800.0
2014-02-04 10:15:00,29.08,29.1,29.08,29.08,5900.0,29.08,29.1,29.08,29.08,5900.0
2014-02-04 10:20:00,29.12,29.12,29.02,29.05,13600.0,29.12,29.12,29.02,29.05,13600.0
2014-02-04 10:25:00,29.06,29.12,29.06,29.1,36500.0,29.06,29.12,29.06,29.1,36500.0
2014-02-04 10:30:00,29.07,29.16,29.07,29.16,39400.0,29.07,29.16,29.07,29.16,39400.0
2014-02-04 10:35:00,29.17,29.29,29.15,29.16,9800.0,29.17,29.29,29.15,29.16,9800.0
2014-02-04 10:40:00,29.18,29.18,29.03,29.06,5700.0,29.18,29.18,29.03,29.06,5700.0
2014-02-04 10:45:00,29.07,29.14,29.05,29.09,38700.0,29.07,29.14,29.05,29.09,38700.0
2014-02-04 10:50:00,29.11,29.14,29.04,29.04,3200.0,29.11,29.14,29.04,29.04,3200.0
2014-02-04 10:55:00,29.04,29.1,29.0,29.1,9300.0,29.04,29.1,29.0,29.1,9300.0
2014-02-04 11:00:00,29.1,29.29,29.01,29.29,52800.0,29.1,29.29,29.01,29.29,52800.0
2014-02-04 11:05:00,29.35,29.83,29.35,29.67,14300.0,29.35,29.83,29.35,29.67,14300.0
2014-02-04 11:10:00,29.56,29.73,29.48,29.58,5200.0,29.56,29.73,29.48,29.58,5200.0
2014-02-04 11:15:00,29.61,29.8,29.59,29.71,4700.0,29.61,29.8,29.59,29.71,4700.0
2014-02-04 11:20:00,29.61,29.62,29.52,29.55,2200.0,29.61,29.62,29.52,29.55,2200.0
2014-02-04 11:25:00,29.49,29.74,29.49,29.6,3800.0,29.49,29.74,29.49,29.6,3800.0
2014-02-04 11:30:00,29.56,29.6,29.52,29.55,3800.0,29.56,29.6,29.52,29.55,3800.0
2014-02-04 11:35:00,29.54,29.65,29.5,29.51,5300.0,29.54,29.65,29.5,29.51,5300.0
2014-02-04 11:40:00,29.51,29.51,29.28,29.35,5500.0,29.51,29.51,29.28,29.35,5500.0
2014-02-04 11:45:00,29.36,29.42,29.28,29.28,2600.0,29.36,29.42,29.28,29.28,2600.0
2014-02-04 11:50:00,29.28,29.28,29.21,29.21,3200.0,29.28,29.28,29.21,29.21,3200.0
2014-02-04 11:55:00,29.21,29.27,29.18,29.22,43800.0,29.21,29.27,29.18,29.22,43800.0
2014-02-04 12:00:00,29.2,29.25,29.19,29.22,6100.0,29.2,29.25,29.19,29.22,6100.0
2014-02-04 12:05:00,29.21,29.25,29.19,29.22,5700.0,29.21,29.25,29.19,29.22,5700.0
2014-02-04 12:10:00,29.2,29.33,29.2,29.28,61500.0,29.2,29.33,29.2,29.28,61500.0
2014-02-04 12:15:00,29.38,29.38,29.22,29.31,7000.0,29.38,29.38,29.22,29.31,7000.0
2014-02-04 12:20:00,29.3,29.36,29.3,29.35,2000.0,29.3,29.36,29.3,29.35,2000.0
2014-02-04 12:25:00,29.36,29.38,29.25,29.25,5400.0,29.36,29.38,29.25,29.25,5400.0
2014-02-04 12:30:00,29.33,29.43,29.25,29.43,1500.0,29.33,29.43,29.25,29.43,1500.0
2014-02-04 12:35:00,29.44,29.53,29.21,29.28,19100.0,29.44,29.53,29.21,29.28,19100.0
2014-02-04 12:40:00,29.29,29.57,29.29,29.57,5500.0,29.29,29.57,29.29,29.57,5500.0
2014-02-04 12:45:00,29.57,29.59,29.54,29.55,2300.0,29.57,29.59,29.54,29.55,2300.0
2014-02-04 12:50:00,29.56,29.56,29.4,29.53,7400.0,29.56,29.56,29.4,29.53,7400.0
2014-02-04 12:55:00,29.53,29.56,29.4,29.53,7700.0,29.53,29.56,29.4,29.53,7700.0
2014-02-04 13:00:00,29.53,29.54,29.38,29.41,6400.0,29.53,29.54,29.38,29.41,6400.0
2014-02-04 13:05:00,29.44,29.59,29.44,29.59,5400.0,29.44,29.59,29.44,29.59,5400.0
2014-02-04 13:10:00,29.52,29.52,29.3,29.43,3500.0,29.52,29.52,29.3,29.43,3500.0
2014-02-04 13:15:00,29.41,29.57,29.41,29.57,3700.0,29.41,29.57,29.41,29.57,3700.0
2014-02-04 13:20:00,29.6,29.6,29.51,29.57,7100.0,29.6,29.6,29.51,29.57,7100.0
2014-02-04 13:25:00,29.52,29.58,29.43,29.58,2600.0,29.52,29.58,29.43,29.58,2600.0
2014-02-04 13:30:00,29.58,29.82,29.54,29.81,7000.0,29.58,29.82,29.54,29.81,7000.0
2014-02-04 13:35:00,29.81,29.84,29.45,29.73,10100.0,29.81,29.84,29.45,29.73,10100.0
2014-02-04 13:40:00,29.73,29.93,29.58,29.91,6400.0,29.73,29.93,29.58,29.91,6400.0
2014-02-04 13:45:00,29.91,30.05,29.8,30.0,10800.0,29.91,30.05,29.8,30.0,10800.0
2014-02-04 13:50:00,30.0,30.04,29.82,29.82,3400.0,30.0,30.04,29.82,29.82,3400.0
2014-02-04 13:55:00,29.84,29.84,29.77,29.77,1100.0,29.84,29.84,29.77,29.77,1100.0
2014-02-04 14:00:00,29.7,29.81,29.68,29.81,1200.0,29.7,29.81,29.68,29.81,1200.0
2014-02-04 14:05:00,29.71,29.9,29.71,29.85,3600.0,29.71,29.9,29.71,29.85,3600.0
2014-02-04 14:10:00,29.74,29.84,29.72,29.82,1900.0,29.74,29.84,29.72,29.82,1900.0
2014-02-04 14:15:00,29.78,29.8,29.55,29.62,2200.0,29.78,29.8,29.55,29.62,2200.0
2014-02-04 14:20:00,29.58,29.76,29.58,29.75,12600.0,29.58,29.76,29.58,29.75,12600.0
2014-02-04 14:25:00,29.77,29.78,29.73,29.74,900.0,29.77,29.78,29.73,29.74,900.0
2014-02-04 14:30:00,29.69,29.86,29.69,29.83,2800.0,29.69,29.86,29.69,29.83,2800.0
2014-02-04 14:35:00,29.86,30.0,29.84,29.93,8900.0,29.86,30.0,29.84,29.93,8900.0
2014-02-04 14:40:00,29.89,29.97,29.85,29.91,3500.0,29.89,29.97,29.85,29.91,3500.0
2014-02-04 14:45:00,29.93,29.94,29.84,29.84,3200.0,29.93,29.94,29.84,29.84,3200.0
2014-02-04 14:50:00,29.83,29.97,29.78,29.93,21800.0,29.83,29.97,29.78,29.93,21800.0
2014-02-04 14:55:00,29.93,29.94,29.74,29.9,7800.0,29.93,29.94,29.74,29.9,7800.0
2014-02-04 15:00:00,29.91,29.97,29.91,29.97,1800.0,29.91,29.97,29.91,29.97,1800.0
2014-02-04 15:05:00,29.95,29.97,29.91,29.97,2000.0,29.95,29.97,29.91,29.97,2000.0
2014-02-04 15:10:00,29.96,30.05,29.92,30.04,17200.0,29.96,30.05,29.92,30.04,17200.0
2014-02-04 15:15:00,30.05,30.1,29.93,29.94,9100.0,30.05,30.1,29.93,29.94,9100.0
2014-02-04 15:20:00,29.95,30.04,29.79,29.96,13600.0,29.95,30.04,29.79,29.96,13600.0
2014-02-04 15:25:00,29.95,29.99,29.88,29.88,6200.0,29.95,29.99,29.88,29.88,6200.0
2014-02-04 15:30:00,29.88,30.03,29.83,29.92,6000.0,29.88,30.03,29.83,29.92,6000.0
2014-02-04 15:35:00,29.97,30.0,29.92,29.94,2700.0,29.97,30.0,29.92,29.94,2700.0
2014-02-04 15:40:00,29.95,30.01,29.81,29.99,18000.0,29.95,30.01,29.81,29.99,18000.0
2014-02-04 15:45:00,30.03,30.11,29.98,30.03,4200.0,30.03,30.11,29.98,30.03,4200.0
2014-02-04 15:50:00,30.03,30.09,29.9,29.9,15700.0,30.03,30.09,29.9,29.9,15700.0
2014-02-04 15:55:00,29.89,30.05,29.89,30.04,10500.0,29.89,30.05,29.89,30.04,10500.0
2014-02-05 09:30:00,29.68,29.77,29.52,29.52,6200.0,29.68,29.77,29.52,29.52,6200.0
2014-02-05 09:35:00,29.53,29.86,29.53,29.64,5400.0,29.53,29.86,29.53,29.64,5400.0
2014-02-05 09:40:00,29.8,29.86,29.68,29.86,8500.0,29.8,29.86,29.68,29.86,8500.0
2014-02-05 09:45:00,29.95,29.95,29.64,29.64,1300.0,29.95,29.95,29.64,29.64,1300.0
2014-02-05 09:50:00,29.64,29.74,29.63,29.74,2200.0,29.64,29.74,29.63,29.74,2200.0
2014-02-05 09:55:00,29.71,29.71,29.66,29.66,1100.0,29.71,29.71,29.66,29.66,1100.0
2014-02-05 10:00:00,29.7,29.72,29.46,29.69,12900.0,29.7,29.72,29.46,29.69,12900.0
2014-02-05 10:05:00,29.62,29.7,29.6,29.67,7500.0,29.62,29.7,29.6,29.67,7500.0
2014-02-05 10:10:00,29.68,29.73,29.65,29.72,14700.0,29.68,29.73,29.65,29.72,14700.0
2014-02-05 10:15:00,29.72,29.85,29.7,29.73,13100.0,29.72,29.85,29.7,29.73,13100.0
2014-02-05 10:20:00,29.7,29.74,29.63,29.74,7300.0,29.7,29.74,29.63,29.74,7300.0
2014-02-05 10:25:00,29.72,29.72,29.63,29.68,27000.0,29.72,29.72,29.63,29.68,27000.0
2014-02-05 10:30:00,29.67,29.68,29.5,29.54,9400.0,29.67,29.68,29.5,29.54,9400.0
2014-02-05 10:35:00,29.62,29.63,29.54,29.59,11900.0,29.62,29.63,29.54,29.59,11900.0
2014-02-05 10:40:00,29.59,29.66,29.55,29.55,4100.0,29.59,29.66,29.55,29.55,4100.0
2014-02-05 10:45:00,29.61,29.68,29.55,29.68,11100.0,29.61,29.68,29.55,29.68,11100.0
2014-02-05 10:50:00,29.65,29.89,29.65,29.88,9300.0,29.65,29.89,29.65,29.88,9300.0
2014-02-05 10:55:00,29.88,30.1,29.88,30.1,12400.0,29.88,30.1,29.88,30.1,12400.0
2014-02-05 11:00:00,30.1,30.14,29.93,29.93,6100.0,30.1,30.14,29.93,29.93,6100.0
2014-02-05 11:05:00,29.88,30.09,29.87,30.09,25900.0,29.88,30.09,29.87,30.09,25900.0
2014-02-05 11:10:00,30.08,30.14,29.84,29.85,18700.0,30.08,30.14,29.84,29.85,18700.0
2014-02-05 11:15:00,29.85,29.94,29.84,29.92,9900.0,29.85,29.94,29.84,29.92,9900.0
2014-02-05 11:20:00,29.94,29.94,29.9,29.94,1100.0,29.94,29.94,29.9,29.94,1100.0
2014-02-05 11:25:00,29.9,29.92,29.9,29.92,1500.0,29.9,29.92,29.9,29.92,1500.0
2014-02-05 11:30:00,29.92,29.92,29.85,29.88,2100.0,29.92,29.92,29.85,29.88,2100.0
2014-02-05 11:35:00,29.85,29.91,29.85,29.91,1600.0,29.85,29.91,29.85,29.91,1600.0
2014-02-05 11:40:00,29.91,29.92,29.87,29.92,1300.0,29.91,29.92,29.87,29.92,1300.0
2014-02-05 11:45:00,29.95,30.08,29.93,30.08,1500.0,29.95,30.08,29.93,30.08,1500.0
2014-02-05 11:50:00,30.05,30.11,30.05,30.07,1100.0,30.05,30.11,30.05,30.07,1100.0
2014-02-05 11:55:00,30.05,30.06,29.93,29.98,4000.0,30.05,30.06,29.93,29.98,4000.0
2014-02-05 12:00:00,30.04,30.11,30.01,30.11,3400.0,30.04,30.11,30.01,30.11,3400.0
2014-02-05 12:05:00,30.11,30.11,30.02,30.11,2400.0,30.11,30.11,30.02,30.11,2400.0
2014-02-05 12:10:00,30.11,30.11,30.07,30.09,1600.0,30.11,30.11,30.07,30.09,1600.0
2014-02-05 12:15:00,30.11,30.25,30.07,30.25,14500.0,30.11,30.25,30.07,30.25,14500.0
2014-02-05 12:20:00,30.25,30.27,30.2,30.25,3400.0,30.25,30.27,30.2,30.25,3400.0
2014-02-05 12:25:00,30.25,30.25,30.18,30.18,1200.0,30.25,30.25,30.18,30.18,1200.0
2014-02-05 12:30:00,30.14,30.17,30.1,30.1,1600.0,30.14,30.17,30.1,30.1,1600.0
2014-02-05 12:35:00,30.13,30.15,30.05,30.15,14300.0,30.13,30.15,30.05,30.15,14300.0
2014-02-05 12:40:00,30.15,30.25,30.15,30.25,2800.0,30.15,30.25,30.15,30.25,2800.0
2014-02-05 12:45:00,30.22,30.28,30.22,30.28,4000.0,30.22,30.28,30.22,30.28,4000.0
2014-02-05 12:50:00,30.28,30.28,30.25,30.25,1600.0,30.28,30.28,30.25,30.25,1600.0
2014-02-05 12:55:00,30.21,30.27,30.17,30.21,7000.0,30.21,30.27,30.17,30.21,7000.0
2014-02-05 13:00:00,30.2,30.26,30.17,30.25,3300.0,30.2,30.26,30.17,30.25,3300.0
2014-02-05 13:05:00,30.23,30.27,30.23,30.25,2200.0,30.23,30.27,30.23,30.25,2200.0
2014-02-05 13:10:00,30.26,30.26,30.14,30.22,4000.0,30.26,30.26,30.14,30.22,4000.0
2014-02-05 13:15:00,30.19,30.24,29.87,29.92,11200.0,30.19,30.24,29.87,29.92,11200.0
2014-02-05 13:20:00,29.92,30.04,29.89,30.0,5000.0,29.92,30.04,29.89,30.0,5000.0
2014-02-05 13:25:00,30.01,30.01,29.93,29.95,1100.0,30.01,30.01,29.93,29.95,1100.0
2014-02-05 13:30:00,29.95,30.0,29.95,30.0,8400.0,29.95,30.0,29.95,30.0,8400.0
2014-02-05 13:35:00,30.0,30.03,29.99,30.02,1100.0,30.0,30.03,29.99,30.02,1100.0
2014-02-05 13:40:00,30.02,30.03,29.88,29.92,5700.0,30.02,30.03,29.88,29.92,5700.0
2014-02-05 13:45:00,29.9,30.02,29.9,30.02,4800.0,29.9,30.02,29.9,30.02,4800.0
2014-02-05 13:50:00,30.05,30.06,30.03,30.06,1100.0,30.05,30.06,30.03,30.06,1100.0
2014-02-05 13:55:00,30.04,30.06,29.97,30.0,5300.0,30.04,30.06,29.97,30.0,5300.0
2014-02-05 14:00:00,29.99,30.06,29.99,30.05,1800.0,29.99,30.06,29.99,30.05,1800.0
2014-02-05 14:05:00,30.06,30.06,29.99,30.01,1200.0,30.06,30.06,29.99,30.01,1200.0
2014-02-05 14:10:00,30.03,30.07,30.03,30.04,2900.0,30.03,30.07,30.03,30.04,2900.0
2014-02-05 14:15:00,30.07,30.07,30.0,30.0,2000.0,30.07,30.07,30.0,30.0,2000.0
2014-02-05 14:20:00,30.02,30.02,29.91,30.0,4900.0,30.02,30.02,29.91,30.0,4900.0
2014-02-05 14:25:00,30.01,30.32,30.0,30.3,14600.0,30.01,30.32,30.0,30.3,14600.0
2014-02-05 14:30:00,30.34,30.38,30.25,30.26,8100.0,30.34,30.38,30.25,30.26,8100.0
2014-02-05 14:35:00,30.24,30.24,30.16,30.16,1000.0,30.24,30.24,30.16,30.16,1000.0
2014-02-05 14:40:00,30.17,30.26,30.17,30.26,3100.0,30.17,30.26,30.17,30.26,3100.0
2014-02-05 14:45:00,30.29,30.31,30.21,30.21,4600.0,30.29,30.31,30.21,30.21,4600.0
2014-02-05 14:50:00,30.22,30.25,30.05,30.07,3100.0,30.22,30.25,30.05,30.07,3100.0
2014-02-05 14:55:00,30.05,30.07,29.94,29.94,4300.0,30.05,30.07,29.94,29.94,4300.0
2014-02-05 15:00:00,29.96,30.02,29.92,29.92,7000.0,29.96,30.02,29.92,29.92,7000.0
2014-02-05 15:05:00,29.93,29.96,29.91,29.91,1200.0,29.93,29.96,29.91,29.91,1200.0
2014-02-05 15:10:00,29.92,29.93,29.89,29.89,2100.0,29.92,29.93,29.89,29.89,2100.0
2014-02-05 15:15:00,29.87,29.93,29.87,29.92,4600.0,29.87,29.93,29.87,29.92,4600.0
2014-02-05 15:20:00,29.93,29.93,29.89,29.9,12100.0,29.93,29.93,29.89,29.9,12100.0
2014-02-05 15:25:00,29.9,29.9,29.85,29.89,3500.0,29.9,29.9,29.85,29.89,3500.0
2014-02-05 15:30:00,29.88,29.9,29.85,29.88,2900.0,29.88,29.9,29.85,29.88,2900.0
2014-02-05 15:35:00,29.89,29.89,29.85,29.85,7100.0,29.89,29.89,29.85,29.85,7100.0
2014-02-05 15:40:00,29.89,29.89,29.58,29.62,22500.0,29.89,29.89,29.58,29.62,22500.0
2014-02-05 15:45:00,29.63,29.79,29.63,29.71,8300.0,29.63,29.79,29.63,29.71,8300.0
2014-02-05 15:50:00,29.71,29.76,29.71,29.72,9400.0,29.71,29.76,29.71,29.72,9400.0
2014-02-05 15:55:00,29.7,29.8,29.7,29.76,15600.0,29.7,29.8,29.7,29.76,15600.0
2014-02-06 09:30:00,29.96,29.96,29.89,29.89,1600.0,29.96,29.96,29.89,29.89,1600.0
2014-02-06 09:35:00,29.88,30.01,29.84,29.96,1400.0,29.88,30.01,29.84,29.96,1400.0
2014-02-06 09:40:00,29.86,29.94,29.86,29.87,2100.0,29.86,29.94,29.86,29.87,2100.0
2014-02-06 09:45:00,30.0,30.04,30.0,30.02,1000.0,30.0,30.04,30.0,30.02,1000.0
2014-02-06 09:50:00,30.14,30.14,30.08,30.08,300.0,30.14,30.14,30.08,30.08,300.0
2014-02-06 09:55:00,30.05,30.05,29.96,30.05,2300.0,30.05,30.05,29.96,30.05,2300.0
2014-02-06 10:00:00,29.97,30.0,29.97,29.98,1100.0,29.97,30.0,29.97,29.98,1100.0
2014-02-06 10:05:00,29.99,30.0,29.98,30.0,2100.0,29.99,30.0,29.98,30.0,2100.0
2014-02-06 10:10:00,30.01,30.01,29.95,29.95,1100.0,30.01,30.01,29.95,29.95,1100.0
2014-02-06 10:15:00,29.95,29.95,29.94,29.95,300.0,29.95,29.95,29.94,29.95,300.0
2014-02-06 10:20:00,29.98,30.12,29.98,29.99,7300.0,29.98,30.12,29.98,29.99,7300.0
2014-02-06 10:25:00,30.18,30.18,30.17,30.17,300.0,30.18,30.18,30.17,30.17,300.0
2014-02-06 10:30:00,30.18,30.24,30.09,30.13,4100.0,30.18,30.24,30.09,30.13,4100.0
2014-02-06 10:35:00,30.1,30.12,30.06,30.06,1600.0,30.1,30.12,30.06,30.06,1600.0
2014-02-06 10:40:00,30.06,30.06,30.05,30.06,1100.0,30.06,30.06,30.05,30.06,1100.0
2014-02-06 10:45:00,30.06,30.18,30.0,30.1,11300.0,30.06,30.18,30.0,30.1,11300.0
2014-02-06 10:50:00,30.17,30.17,30.1,30.16,1200.0,30.17,30.17,30.1,30.16,1200.0
2014-02-06 10:55:00,30.17,30.28,30.17,30.28,1500.0,30.17,30.28,30.17,30.28,1500.0
2014-02-06 11:00:00,30.28,30.41,30.28,30.41,6500.0,30.28,30.41,30.28,30.41,6500.0
2014-02-06 11:05:00,30.41,30.42,30.37,30.38,8600.0,30.41,30.42,30.37,30.38,8600.0
2014-02-06 11:10:00,30.41,30.42,30.37,30.4,3300.0,30.41,30.42,30.37,30.4,3300.0
2014-02-06 11:15:00,30.36,30.4,30.36,30.4,1000.0,30.36,30.4,30.36,30.4,1000.0
2014-02-06 11:20:00,30.37,30.58,30.37,30.5,8700.0,30.37,30.58,30.37,30.5,8700.0
2014-02-06 11:25:00,30.54,30.54,30.48,30.5,2800.0,30.54,30.54,30.48,30.5,2800.0
2014-02-06 11:30:00,30.52,30.57,30.52,30.57,4600.0,30.52,30.57,30.52,30.57,4600.0
2014-02-06 11:35:00,30.57,30.69,30.57,30.58,9200.0,30.57,30.69,30.57,30.58,9200.0
2014-02-06 11:40:00,30.61,30.7,30.6,30.7,5900.0,30.61,30.7,30.6,30.7,5900.0
2014-02-06 11:45:00,30.68,30.71,30.67,30.69,1300.0,30.68,30.71,30.67,30.69,1300.0
2014-02-06 11:50:00,30.67,30.73,30.65,30.66,3000.0,30.67,30.73,30.65,30.66,3000.0
2014-02-06 11:55:00,30.63,30.65,30.61,30.61,4900.0,30.63,30.65,30.61,30.61,4900.0
2014-02-06 12:00:00,30.61,30.61,30.57,30.57,5800.0,30.61,30.61,30.57,30.57,5800.0
2014-02-06 12:05:00,30.53,30.53,30.38,30.41,1800.0,30.53,30.53,30.38,30.41,1800.0
2014-02-06 12:10:00,30.41,30.44,30.41,30.42,600.0,30.41,30.44,30.41,30.42,600.0
2014-02-06 12:15:00,30.42,30.42,30.42,30.42,0.0,30.42,30.42,30.42,30.42,0.0
2014-02-06 12:20:00,30.46,30.48,30.44,30.48,1400.0,30.46,30.48,30.44,30.48,1400.0
2014-02-06 12:25:00,30.42,30.62,30.42,30.62,1000.0,30.42,30.62,30.42,30.62,1000.0
2014-02-06 12:30:00,30.62,30.62,30.56,30.56,1500.0,30.62,30.62,30.56,30.56,1500.0
2014-02-06 12:35:00,30.56,30.56,30.54,30.54,2000.0,30.56,30.56,30.54,30.54,2000.0
2014-02-06 12:40:00,30.57,30.64,30.56,30.64,2300.0,30.57,30.64,30.56,30.64,2300.0
2014-02-06 12:45:00,30.62,30.62,30.62,30.62,300.0,30.62,30.62,30.62,30.62,300.0
2014-02-06 12:50:00,30.64,30.65,30.63,30.65,1000.0,30.64,30.65,30.63,30.65,1000.0
2014-02-06 12:55:00,30.63,30.66,30.63,30.66,500.0,30.63,30.66,30.63,30.66,500.0
2014-02-06 13:00:00,30.63,30.65,30.61,30.61,4000.0,30.63,30.65,30.61,30.61,4000.0
2014-02-06 13:05:00,30.61,30.61,30.6,30.6,300.0,30.61,30.61,30.6,30.6,300.0
2014-02-06 13:10:00,30.61,30.61,30.59,30.59,1000.0,30.61,30.61,30.59,30.59,1000.0
2014-02-06 13:15:00,30.58,30.58,30.5,30.5,1100.0,30.58,30.58,30.5,30.5,1100.0
2014-02-06 13:20:00,30.5,30.5,30.45,30.45,600.0,30.5,30.5,30.45,30.45,600.0
2014-02-06 13:25:00,30.37,30.38,30.36,30.38,7800.0,30.37,30.38,30.36,30.38,7800.0
2014-02-06 13:30:00,30.35,30.37,30.22,30.25,3700.0,30.35,30.37,30.22,30.25,3700.0
2014-02-06 13:35:00,30.23,30.34,30.15,30.19,2900.0,30.23,30.34,30.15,30.19,2900.0
2014-02-06 13:40:00,30.19,30.38,30.18,30.31,1500.0,30.19,30.38,30.18,30.31,1500.0
2014-02-06 13:45:00,30.3,30.31,30.24,30.31,1100.0,30.3,30.31,30.24,30.31,1100.0
2014-02-06 13:50:00,30.37,30.37,30.32,30.33,700.0,30.37,30.37,30.32,30.33,700.0
2014-02-06 13:55:00,30.35,30.5,30.34,30.5,5800.0,30.35,30.5,30.34,30.5,5800.0
2014-02-06 14:00:00,30.49,30.54,30.49,30.51,4300.0,30.49,30.54,30.49,30.51,4300.0
2014-02-06 14:05:00,30.58,30.58,30.52,30.54,1600.0,30.58,30.58,30.52,30.54,1600.0
2014-02-06 14:10:00,30.55,30.57,30.52,30.57,300.0,30.55,30.57,30.52,30.57,300.0
2014-02-06 14:15:00,30.53,30.56,30.52,30.56,900.0,30.53,30.56,30.52,30.56,900.0
2014-02-06 14:20:00,30.56,30.65,30.56,30.64,2000.0,30.56,30.65,30.56,30.64,2000.0
2014-02-06 14:25:00,30.6,30.66,30.59,30.6,1500.0,30.6,30.66,30.59,30.6,1500.0
2014-02-06 14:30:00,30.61,30.61,30.59,30.59,1300.0,30.61,30.61,30.59,30.59,1300.0
2014-02-06 14:35:00,30.57,30.57,30.49,30.49,2200.0,30.57,30.57,30.49,30.49,2200.0
2014-02-06 14:40:00,30.49,30.51,30.47,30.47,2500.0,30.49,30.51,30.47,30.47,2500.0
2014-02-06 14:45:00,30.49,30.51,30.46,30.46,400.0,30.49,30.51,30.46,30.46,400.0
2014-02-06 14:50:00,30.48,30.59,30.48,30.58,2500.0,30.48,30.59,30.48,30.58,2500.0
2014-02-06 14:55:00,30.59,30.6,30.49,30.57,5600.0,30.59,30.6,30.49,30.57,5600.0
2014-02-06 15:00:00,30.52,30.59,30.52,30.55,1000.0,30.52,30.59,30.52,30.55,1000.0
2014-02-06 15:05:00,30.58,30.58,30.55,30.57,600.0,30.58,30.58,30.55,30.57,600.0
2014-02-06 15:10:00,30.57,30.59,30.52,30.53,1100.0,30.57,30.59,30.52,30.53,1100.0
2014-02-06 15:15:00,30.54,30.55,30.48,30.48,1600.0,30.54,30.55,30.48,30.48,1600.0
2014-02-06 15:20:00,30.51,30.54,30.49,30.52,3400.0,30.51,30.54,30.49,30.52,3400.0
2014-02-06 15:25:00,30.54,30.54,30.5,30.52,2200.0,30.54,30.54,30.5,30.52,2200.0
2014-02-06 15:30:00,30.54,30.58,30.52,30.56,2600.0,30.54,30.58,30.52,30.56,2600.0
2014-02-06 15:35:00,30.54,30.59,30.54,30.57,1100.0,30.54,30.59,30.54,30.57,1100.0
2014-02-06 15:40:00,30.59,30.63,30.57,30.62,4300.0,30.59,30.63,30.57,30.62,4300.0
2014-02-06 15:45:00,30.6,30.63,30.6,30.62,2000.0,30.6,30.63,30.6,30.62,2000.0
2014-02-06 15:50:00,30.62,30.63,30.6,30.62,11300.0,30.62,30.63,30.6,30.62,11300.0
2014-02-06 15:55:00,30.62,30.62,30.52,30.55,13300.0,30.62,30.62,30.52,30.55,13300.0
2014-02-07 09:30:00,30.75,30.9,30.75,30.76,2300.0,30.75,30.9,30.75,30.76,2300.0
2014-02-07 09:35:00,30.74,30.8,30.74,30.8,800.0,30.74,30.8,30.74,30.8,800.0
2014-02-07 09:40:00,30.9,30.97,30.83,30.83,3400.0,30.9,30.97,30.83,30.83,3400.0
2014-02-07 09:45:00,30.91,30.91,30.85,30.88,1100.0,30.91,30.91,30.85,30.88,1100.0
2014-02-07 09:50:00,30.85,30.88,30.75,30.75,2600.0,30.85,30.88,30.75,30.75,2600.0
2014-02-07 09:55:00,30.7,30.73,30.59,30.61,4300.0,30.7,30.73,30.59,30.61,4300.0
2014-02-07 10:00:00,30.69,30.69,30.63,30.63,1100.0,30.69,30.69,30.63,30.63,1100.0
2014-02-07 10:05:00,30.65,30.67,30.64,30.65,3500.0,30.65,30.67,30.64,30.65,3500.0
2014-02-07 10:10:00,30.65,30.73,30.65,30.73,2800.0,30.65,30.73,30.65,30.73,2800.0
2014-02-07 10:15:00,30.71,30.83,30.63,30.76,3600.0,30.71,30.83,30.63,30.76,3600.0
2014-02-07 10:20:00,30.81,30.88,30.73,30.87,4300.0,30.81,30.88,30.73,30.87,4300.0
2014-02-07 10:25:00,30.81,30.81,30.76,30.76,1300.0,30.81,30.81,30.76,30.76,1300.0
2014-02-07 10:30:00,30.81,30.81,30.74,30.74,1400.0,30.81,30.81,30.74,30.74,1400.0
2014-02-07 10:35:00,30.74,30.75,30.74,30.75,200.0,30.74,30.75,30.74,30.75,200.0
2014-02-07 10:40:00,30.75,30.87,30.75,30.84,4700.0,30.75,30.87,30.75,30.84,4700.0
2014-02-07 10:45:00,30.81,30.91,30.81,30.88,9000.0,30.81,30.91,30.81,30.88,9000.0
2014-02-07 10:50:00,30.9,30.92,30.89,30.92,1700.0,30.9,30.92,30.89,30.92,1700.0
2014-02-07 10:55:00,30.91,30.96,30.91,30.95,2000.0,30.91,30.96,30.91,30.95,2000.0
2014-02-07 11:00:00,30.94,30.94,30.78,30.78,6300.0,30.94,30.94,30.78,30.78,6300.0
2014-02-07 11:05:00,30.8,30.86,30.75,30.75,8000.0,30.8,30.86,30.75,30.75,8000.0
2014-02-07 11:10:00,30.76,30.76,30.69,30.69,600.0,30.76,30.76,30.69,30.69,600.0
2014-02-07 11:15:00,30.69,30.71,30.68,30.7,1400.0,30.69,30.71,30.68,30.7,1400.0
2014-02-07 11:20:00,30.68,30.71,30.68,30.69,6400.0,30.68,30.71,30.68,30.69,6400.0
2014-02-07 11:25:00,30.69,30.7,30.67,30.67,2600.0,30.69,30.7,30.67,30.67,2600.0
2014-02-07 11:30:00,30.6,30.71,30.6,30.71,3000.0,30.6,30.71,30.6,30.71,3000.0
2014-02-07 11:35:00,30.68,30.73,30.67,30.7,2900.0,30.68,30.73,30.67,30.7,2900.0
2014-02-07 11:40:00,30.71,30.73,30.6,30.6,8500.0,30.71,30.73,30.6,30.6,8500.0
2014-02-07 11:45:00,30.58,30.6,30.58,30.6,2200.0,30.58,30.6,30.58,30.6,2200.0
2014-02-07 11:50:00,30.6,30.6,30.58,30.6,3100.0,30.6,30.6,30.58,30.6,3100.0
2014-02-07 11:55:00,30.56,30.6,30.56,30.6,2000.0,30.56,30.6,30.56,30.6,2000.0
2014-02-07 12:00:00,30.6,30.6,30.56,30.58,2300.0,30.6,30.6,30.56,30.58,2300.0
2014-02-07 12:05:00,30.59,30.6,30.59,30.6,1000.0,30.59,30.6,30.59,30.6,1000.0
2014-02-07 12:10:00,30.61,30.61,30.6,30.6,8700.0,30.61,30.61,30.6,30.6,8700.0
2014-02-07 12:15:00,30.63,30.63,30.6,30.6,200.0,30.63,30.63,30.6,30.6,200.0
2014-02-07 12:20:00,30.64,30.64,30.64,30.64,200.0,30.64,30.64,30.64,30.64,200.0
2014-02-07 12:25:00,30.65,30.67,30.63,30.65,500.0,30.65,30.67,30.63,30.65,500.0
2014-02-07 12:30:00,30.65,30.69,30.65,30.69,400.0,30.65,30.69,30.65,30.69,400.0
2014-02-07 12:35:00,30.69,30.7,30.68,30.7,700.0,30.69,30.7,30.68,30.7,700.0
2014-02-07 12:40:00,30.68,30.71,30.68,30.71,400.0,30.68,30.71,30.68,30.71,400.0
2014-02-07 12:45:00,30.67,30.68,30.67,30.67,800.0,30.67,30.68,30.67,30.67,800.0
2014-02-07 12:50:00,30.67,30.67,30.67,30.67,200.0,30.67,30.67,30.67,30.67,200.0
2014-02-07 12:55:00,30.67,30.67,30.67,30.67,0.0,30.67,30.67,30.67,30.67,0.0
2014-02-07 13:00:00,30.66,30.7,30.66,30.66,1200.0,30.66,30.7,30.66,30.66,1200.0
2014-02-07 13:05:00,30.71,30.77,30.71,30.73,6200.0,30.71,30.77,30.71,30.73,6200.0
2014-02-07 13:10:00,30.76,30.8,30.74,30.8,5200.0,30.76,30.8,30.74,30.8,5200.0
2014-02-07 13:15:00,30.78,30.81,30.76,30.79,2200.0,30.78,30.81,30.76,30.79,2200.0
2014-02-07 13:20:00,30.78,30.83,30.78,30.8,1100.0,30.78,30.83,30.78,30.8,1100.0
2014-02-07 13:25:00,30.79,30.8,30.7,30.7,24900.0,30.79,30.8,30.7,30.7,24900.0
2014-02-07 13:30:00,30.7,30.73,30.67,30.67,1700.0,30.7,30.73,30.67,30.67,1700.0
2014-02-07 13:35:00,30.65,30.65,30.63,30.63,1300.0,30.65,30.65,30.63,30.63,1300.0
2014-02-07 13:40:00,30.63,30.77,30.6,30.7,5600.0,30.63,30.77,30.6,30.7,5600.0
2014-02-07 13:45:00,30.7,30.73,30.66,30.72,2800.0,30.7,30.73,30.66,30.72,2800.0
2014-02-07 13:50:00,30.7,30.76,30.7,30.7,1600.0,30.7,30.76,30.7,30.7,1600.0
2014-02-07 13:55:00,30.7,30.7,30.7,30.7,100.0,30.7,30.7,30.7,30.7,100.0
2014-02-07 14:00:00,30.75,30.75,30.6,30.7,3800.0,30.75,30.75,30.6,30.7,3800.0
2014-02-07 14:05:00,30.72,30.9,30.68,30.89,18100.0,30.72,30.9,30.68,30.89,18100.0
2014-02-07 14:10:00,30.84,30.9,30.81,30.81,8400.0,30.84,30.9,30.81,30.81,8400.0
2014-02-07 14:15:00,30.81,30.82,30.64,30.64,1800.0,30.81,30.82,30.64,30.64,1800.0
2014-02-07 14:20:00,30.65,30.67,30.62,30.62,400.0,30.65,30.67,30.62,30.62,400.0
2014-02-07 14:25:00,30.62,30.78,30.62,30.78,2600.0,30.62,30.78,30.62,30.78,2600.0
2014-02-07 14:30:00,30.77,30.77,30.64,30.68,1800.0,30.77,30.77,30.64,30.68,1800.0
2014-02-07 14:35:00,30.65,30.73,30.63,30.73,4900.0,30.65,30.73,30.63,30.73,4900.0
2014-02-07 14:40:00,30.73,30.73,30.66,30.66,2800.0,30.73,30.73,30.66,30.66,2800.0
2014-02-07 14:45:00,30.64,30.69,30.63,30.64,1400.0,30.64,30.69,30.63,30.64,1400.0
2014-02-07 14:50:00,30.63,30.73,30.62,30.66,4000.0,30.63,30.73,30.62,30.66,4000.0
2014-02-07 14:55:00,30.68,30.68,30.63,30.63,800.0,30.68,30.68,30.63,30.63,800.0
2014-02-07 15:00:00,30.66,30.7,30.64,30.67,900.0,30.66,30.7,30.64,30.67,900.0
2014-02-07 15:05:00,30.67,30.67,30.65,30.65,200.0,30.67,30.67,30.65,30.65,200.0
2014-02-07 15:10:00,30.7,30.7,30.66,30.66,200.0,30.7,30.7,30.66,30.66,200.0
2014-02-07 15:15:00,30.69,30.71,30.69,30.7,1300.0,30.69,30.71,30.69,30.7,1300.0
2014-02-07 15:20:00,30.67,30.67,30.66,30.67,800.0,30.67,30.67,30.66,30.67,800.0
2014-02-07 15:25:00,30.65,30.65,30.62,30.64,3200.0,30.65,30.65,30.62,30.64,3200.0
2014-02-07 15:30:00,30.65,30.72,30.65,30.71,2300.0,30.65,30.72,30.65,30.71,2300.0
2014-02-07 15:35:00,30.69,30.7,30.69,30.7,400.0,30.69,30.7,30.69,30.7,400.0
2014-02-07 15:40:00,30.69,30.69,30.64,30.68,1600.0,30.69,30.69,30.64,30.68,1600.0
2014-02-07 15:45:00,30.7,30.76,30.7,30.75,10500.0,30.7,30.76,30.7,30.75,10500.0
2014-02-07 15:50:00,30.75,30.8,30.75,30.8,2800.0,30.75,30.8,30.75,30.8,2800.0
2014-02-07 15:55:00,30.78,30.81,30.68,30.8,27000.0,30.78,30.81,30.68,30.8,27000.0
2014-02-10 09:30:00,30.9,30.9,30.81,30.9,500.0,30.9,30.9,30.81,30.9,500.0
2014-02-10 09:35:00,30.75,30.88,30.75,30.75,2800.0,30.75,30.88,30.75,30.75,2800.0
2014-02-10 09:40:00,30.89,31.03,30.89,30.92,2000.0,30.89,31.03,30.89,30.92,2000.0
2014-02-10 09:45:00,30.98,30.98,30.9,30.97,1400.0,30.98,30.98,30.9,30.97,1400.0
2014-02-10 09:50:00,30.98,30.98,30.91,30.91,1000.0,30.98,30.98,30.91,30.91,1000.0
2014-02-10 09:55:00,30.94,30.94,30.9,30.9,1500.0,30.94,30.94,30.9,30.9,1500.0
2014-02-10 10:00:00,30.94,30.95,30.9,30.9,1200.0,30.94,30.95,30.9,30.9,1200.0
2014-02-10 10:05:00,30.9,30.92,30.9,30.92,900.0,30.9,30.92,30.9,30.92,900.0
2014-02-10 10:10:00,30.92,30.92,30.92,30.92,100.0,30.92,30.92,30.92,30.92,100.0
2014-02-10 10:15:00,30.92,30.94,30.91,30.93,2800.0,30.92,30.94,30.91,30.93,2800.0
2014-02-10 10:20:00,30.93,30.93,30.91,30.91,1000.0,30.93,30.93,30.91,30.91,1000.0
2014-02-10 10:25:00,30.9,30.91,30.85,30.88,4400.0,30.9,30.91,30.85,30.88,4400.0
2014-02-10 10:30:00,30.85,30.86,30.81,30.82,5800.0,30.85,30.86,30.81,30.82,5800.0
2014-02-10 10:35:00,30.81,30.81,30.77,30.77,1100.0,30.81,30.81,30.77,30.77,1100.0
2014-02-10 10:40:00,30.82,30.82,30.77,30.77,300.0,30.82,30.82,30.77,30.77,300.0
2014-02-10 10:45:00,30.77,30.77,30.71,30.71,3100.0,30.77,30.77,30.71,30.71,3100.0
2014-02-10 10:50:00,30.72,30.72,30.69,30.69,1100.0,30.72,30.72,30.69,30.69,1100.0
2014-02-10 10:55:00,30.73,30.75,30.72,30.72,1400.0,30.73,30.75,30.72,30.72,1400.0
2014-02-10 11:00:00,30.75,30.77,30.75,30.77,600.0,30.75,30.77,30.75,30.77,600.0
2014-02-10 11:05:00,30.77,30.77,30.77,30.77,100.0,30.77,30.77,30.77,30.77,100.0
2014-02-10 11:10:00,30.76,30.79,30.76,30.78,2000.0,30.76,30.79,30.76,30.78,2000.0
2014-02-10 11:15:00,30.78,30.83,30.74,30.83,2300.0,30.78,30.83,30.74,30.83,2300.0
2014-02-10 11:20:00,30.86,30.86,30.83,30.83,700.0,30.86,30.86,30.83,30.83,700.0
2014-02-10 11:25:00,30.87,30.87,30.87,30.87,100.0,30.87,30.87,30.87,30.87,100.0
2014-02-10 11:30:00,30.86,30.86,30.84,30.84,1200.0,30.86,30.86,30.84,30.84,1200.0
2014-02-10 11:35:00,30.84,30.84,30.84,30.84,500.0,30.84,30.84,30.84,30.84,500.0
2014-02-10 11:40:00,30.85,30.94,30.85,30.89,3100.0,30.85,30.94,30.85,30.89,3100.0
2014-02-10 11:45:00,30.89,30.89,30.89,30.89,0.0,30.89,30.89,30.89,30.89,0.0
2014-02-10 11:50:00,30.89,30.9,30.89,30.9,200.0,30.89,30.9,30.89,30.9,200.0
2014-02-10 11:55:00,30.9,30.9,30.9,30.9,0.0,30.9,30.9,30.9,30.9,0.0
2014-02-10 12:00:00,30.84,30.84,30.81,30.81,400.0,30.84,30.84,30.81,30.81,400.0
2014-02-10 12:05:00,30.8,30.82,30.8,30.81,300.0,30.8,30.82,30.8,30.81,300.0
2014-02-10 12:10:00,30.81,30.81,30.81,30.81,0.0,30.81,30.81,30.81,30.81,0.0
2014-02-10 12:15:00,30.81,30.81,30.81,30.81,0.0,30.81,30.81,30.81,30.81,0.0
2014-02-10 12:20:00,30.84,30.86,30.81,30.84,1400.0,30.84,30.86,30.81,30.84,1400.0
2014-02-10 12:25:00,30.84,30.85,30.82,30.82,1200.0,30.84,30.85,30.82,30.82,1200.0
2014-02-10 12:30:00,30.82,30.82,30.82,30.82,0.0,30.82,30.82,30.82,30.82,0.0
2014-02-10 12:35:00,30.79,30.84,30.79,30.83,1600.0,30.79,30.84,30.79,30.83,1600.0
2014-02-10 12:40:00,30.83,30.83,30.77,30.82,4300.0,30.83,30.83,30.77,30.82,4300.0
2014-02-10 12:45:00,30.81,30.81,30.76,30.81,2200.0,30.81,30.81,30.76,30.81,2200.0
2014-02-10 12:50:00,30.81,30.81,30.78,30.78,800.0,30.81,30.81,30.78,30.78,800.0
2014-02-10 12:55:00,30.79,30.79,30.76,30.76,800.0,30.79,30.79,30.76,30.76,800.0
2014-02-10 13:00:00,30.81,30.81,30.79,30.79,400.0,30.81,30.81,30.79,30.79,400.0
2014-02-10 13:05:00,30.8,30.81,30.76,30.81,1500.0,30.8,30.81,30.76,30.81,1500.0
2014-02-10 13:10:00,30.81,30.83,30.78,30.83,2000.0,30.81,30.83,30.78,30.83,2000.0
2014-02-10 13:15:00,30.83,30.83,30.79,30.83,1100.0,30.83,30.83,30.79,30.83,1100.0
2014-02-10 13:20:00,30.82,30.83,30.79,30.8,3600.0,30.82,30.83,30.79,30.8,3600.0
2014-02-10 13:25:00,30.82,30.82,30.79,30.8,8100.0,30.82,30.82,30.79,30.8,8100.0
2014-02-10 13:30:00,30.8,30.81,30.8,30.81,500.0,30.8,30.81,30.8,30.81,500.0
2014-02-10 13:35:00,30.78,30.82,30.78,30.8,500.0,30.78,30.82,30.78,30.8,500.0
2014-02-10 13:40:00,30.81,30.82,30.8,30.82,2200.0,30.81,30.82,30.8,30.82,2200.0
2014-02-10 13:45:00,30.82,30.82,30.77,30.77,600.0,30.82,30.82,30.77,30.77,600.0
2014-02-10 13:50:00,30.76,30.76,30.76,30.76,100.0,30.76,30.76,30.76,30.76,100.0
2014-02-10 13:55:00,30.76,30.78,30.76,30.78,500.0,30.76,30.78,30.76,30.78,500.0
2014-02-10 14:00:00,30.76,30.8,30.76,30.8,700.0,30.76,30.8,30.76,30.8,700.0
2014-02-10 14:05:00,30.8,30.89,30.79,30.89,1500.0,30.8,30.89,30.79,30.89,1500.0
2014-02-10 14:10:00,30.9,30.99,30.9,30.92,2200.0,30.9,30.99,30.9,30.92,2200.0
2014-02-10 14:15:00,30.87,30.87,30.86,30.86,300.0,30.87,30.87,30.86,30.86,300.0
2014-02-10 14:20:00,30.85,30.91,30.85,30.9,1500.0,30.85,30.91,30.85,30.9,1500.0
2014-02-10 14:25:00,30.88,30.92,30.88,30.92,300.0,30.88,30.92,30.88,30.92,300.0
2014-02-10 14:30:00,30.91,30.91,30.9,30.9,3300.0,30.91,30.91,30.9,30.9,3300.0
2014-02-10 14:35:00,30.91,30.93,30.9,30.91,1100.0,30.91,30.93,30.9,30.91,1100.0
2014-02-10 14:40:00,30.91,30.94,30.9,30.92,1400.0,30.91,30.94,30.9,30.92,1400.0
2014-02-10 14:45:00,30.9,30.9,30.85,30.85,4100.0,30.9,30.9,30.85,30.85,4100.0
2014-02-10 14:50:00,30.88,30.97,30.88,30.96,5300.0,30.88,30.97,30.88,30.96,5300.0
2014-02-10 14:55:00,30.98,30.98,30.95,30.96,1200.0,30.98,30.98,30.95,30.96,1200.0
2014-02-10 15:00:00,30.94,30.97,30.94,30.96,1300.0,30.94,30.97,30.94,30.96,1300.0
2014-02-10 15:05:00,30.97,30.97,30.97,30.97,200.0,30.97,30.97,30.97,30.97,200.0
2014-02-10 15:10:00,30.96,30.97,30.96,30.97,800.0,30.96,30.97,30.96,30.97,800.0
2014-02-10 15:15:00,30.96,30.98,30.92,30.94,1800.0,30.96,30.98,30.92,30.94,1800.0
2014-02-10 15:20:00,30.91,30.92,30.84,30.87,6000.0,30.91,30.92,30.84,30.87,6000.0
2014-02-10 15:25:00,30.85,30.91,30.84,30.91,1800.0,30.85,30.91,30.84,30.91,1800.0
2014-02-10 15:30:00,30.9,30.91,30.84,30.87,1900.0,30.9,30.91,30.84,30.87,1900.0
2014-02-10 15:35:00,30.85,30.96,30.83,30.87,4700.0,30.85,30.96,30.83,30.87,4700.0
2014-02-10 15:40:00,30.9,30.92,30.81,30.85,2700.0,30.9,30.92,30.81,30.85,2700.0
2014-02-10 15:45:00,30.86,30.89,30.82,30.84,3700.0,30.86,30.89,30.82,30.84,3700.0
2014-02-10 15:50:00,30.88,30.9,30.81,30.85,4100.0,30.88,30.9,30.81,30.85,4100.0
2014-02-10 15:55:00,30.85,30.93,30.83,30.84,9300.0,30.85,30.93,30.83,30.84,9300.0
2014-02-11 09:30:00,30.9,31.25,30.9,31.25,5700.0,30.9,31.25,30.9,31.25,5700.0
2014-02-11 09:35:00,31.19,31.34,31.07,31.32,8200.0,31.19,31.34,31.07,31.32,8200.0
2014-02-11 09:40:00,31.33,31.34,31.16,31.2,16500.0,31.33,31.34,31.16,31.2,16500.0
2014-02-11 09:45:00,31.2,31.2,31.19,31.19,1900.0,31.2,31.2,31.19,31.19,1900.0
2014-02-11 09:50:00,31.12,31.19,30.89,30.89,1600.0,31.12,31.19,30.89,30.89,1600.0
2014-02-11 09:55:00,30.91,31.05,30.91,31.05,800.0,30.91,31.05,30.91,31.05,800.0
2014-02-11 10:00:00,31.05,31.09,31.05,31.08,1000.0,31.05,31.09,31.05,31.08,1000.0
2014-02-11 10:05:00,31.1,31.1,31.1,31.1,200.0,31.1,31.1,31.1,31.1,200.0
2014-02-11 10:10:00,31.03,31.03,31.02,31.02,300.0,31.03,31.03,31.02,31.02,300.0
2014-02-11 10:15:00,31.02,31.02,31.02,31.02,0.0,31.02,31.02,31.02,31.02,0.0
2014-02-11 10:20:00,31.03,31.1,31.02,31.1,1600.0,31.03,31.1,31.02,31.1,1600.0
2014-02-11 10:25:00,31.1,31.1,31.1,31.1,0.0,31.1,31.1,31.1,31.1,0.0
2014-02-11 10:30:00,31.1,31.1,31.1,31.1,0.0,31.1,31.1,31.1,31.1,0.0
2014-02-11 10:35:00,31.1,31.1,30.9,30.9,1800.0,31.1,31.1,30.9,30.9,1800.0
2014-02-11 10:40:00,30.94,31.04,30.94,30.98,1100.0,30.94,31.04,30.94,30.98,1100.0
2014-02-11 10:45:00,31.04,31.06,30.99,31.0,2500.0,31.04,31.06,30.99,31.0,2500.0
2014-02-11 10:50:00,31.0,31.1,30.96,31.1,4100.0,31.0,31.1,30.96,31.1,4100.0
2014-02-11 10:55:00,31.1,31.1,31.1,31.1,900.0,31.1,31.1,31.1,31.1,900.0
2014-02-11 11:00:00,31.1,31.1,31.08,31.09,1700.0,31.1,31.1,31.08,31.09,1700.0
2014-02-11 11:05:00,31.1,31.1,31.05,31.1,1100.0,31.1,31.1,31.05,31.1,1100.0
2014-02-11 11:10:00,31.1,31.1,31.1,31.1,0.0,31.1,31.1,31.1,31.1,0.0
2014-02-11 11:15:00,31.1,31.1,31.02,31.06,3500.0,31.1,31.1,31.02,31.06,3500.0
2014-02-11 11:20:00,31.1,31.1,31.1,31.1,800.0,31.1,31.1,31.1,31.1,800.0
2014-02-11 11:25:00,31.1,31.1,31.06,31.09,3400.0,31.1,31.1,31.06,31.09,3400.0
2014-02-11 11:30:00,31.08,31.1,31.06,31.1,1800.0,31.08,31.1,31.06,31.1,1800.0
2014-02-11 11:35:00,31.07,31.1,31.07,31.09,1000.0,31.07,31.1,31.07,31.09,1000.0
2014-02-11 11:40:00,31.1,31.1,31.09,31.09,2000.0,31.1,31.1,31.09,31.09,2000.0
2014-02-11 11:45:00,31.1,31.1,31.1,31.1,1500.0,31.1,31.1,31.1,31.1,1500.0
2014-02-11 11:50:00,31.09,31.09,30.98,31.0,3200.0,31.09,31.09,30.98,31.0,3200.0
2014-02-11 11:55:00,31.02,31.06,31.02,31.06,600.0,31.02,31.06,31.02,31.06,600.0
2014-02-11 12:00:00,31.06,31.06,31.06,31.06,0.0,31.06,31.06,31.06,31.06,0.0
2014-02-11 12:05:00,31.04,31.05,31.04,31.05,1700.0,31.04,31.05,31.04,31.05,1700.0
2014-02-11 12:10:00,31.02,31.03,30.98,31.0,2900.0,31.02,31.03,30.98,31.0,2900.0
2014-02-11 12:15:00,31.0,31.05,31.0,31.0,400.0,31.0,31.05,31.0,31.0,400.0
2014-02-11 12:20:00,31.04,31.04,30.98,30.98,1000.0,31.04,31.04,30.98,30.98,1000.0
2014-02-11 12:25:00,30.98,30.98,30.98,30.98,0.0,30.98,30.98,30.98,30.98,0.0
2014-02-11 12:30:00,30.98,30.98,30.98,30.98,0.0,30.98,30.98,30.98,30.98,0.0
2014-02-11 12:35:00,30.98,30.98,30.98,30.98,0.0,30.98,30.98,30.98,30.98,0.0
2014-02-11 12:40:00,30.96,30.97,30.95,30.95,1100.0,30.96,30.97,30.95,30.95,1100.0
2014-02-11 12:45:00,30.95,30.95,30.95,30.95,500.0,30.95,30.95,30.95,30.95,500.0
2014-02-11 12:50:00,30.96,30.99,30.96,30.99,1700.0,30.96,30.99,30.96,30.99,1700.0
2014-02-11 12:55:00,31.0,31.0,31.0,31.0,1200.0,31.0,31.0,31.0,31.0,1200.0
2014-02-11 13:00:00,31.01,31.08,31.0,31.08,700.0,31.01,31.08,31.0,31.08,700.0
2014-02-11 13:05:00,31.06,31.09,31.06,31.09,700.0,31.06,31.09,31.06,31.09,700.0
2014-02-11 13:10:00,31.14,31.14,31.12,31.12,300.0,31.14,31.14,31.12,31.12,300.0
2014-02-11 13:15:00,31.15,31.15,31.11,31.13,500.0,31.15,31.15,31.11,31.13,500.0
2014-02-11 13:20:00,31.15,31.15,31.13,31.15,800.0,31.15,31.15,31.13,31.15,800.0
2014-02-11 13:25:00,31.14,31.14,31.09,31.09,800.0,31.14,31.14,31.09,31.09,800.0
2014-02-11 13:30:00,31.12,31.15,30.98,30.98,3400.0,31.12,31.15,30.98,30.98,3400.0
2014-02-11 13:35:00,30.99,30.99,30.98,30.98,800.0,30.99,30.99,30.98,30.98,800.0
2014-02-11 13:40:00,31.04,31.07,31.02,31.07,400.0,31.04,31.07,31.02,31.07,400.0
2014-02-11 13:45:00,31.06,31.07,30.96,30.96,6500.0,31.06,31.07,30.96,30.96,6500.0
2014-02-11 13:50:00,30.95,30.95,30.7,30.7,4000.0,30.95,30.95,30.7,30.7,4000.0
2014-02-11 13:55:00,30.68,30.8,30.68,30.8,8300.0,30.68,30.8,30.68,30.8,8300.0
2014-02-11 14:00:00,30.8,30.83,30.8,30.8,2100.0,30.8,30.83,30.8,30.8,2100.0
2014-02-11 14:05:00,30.8,30.83,30.71,30.71,7400.0,30.8,30.83,30.71,30.71,7400.0
2014-02-11 14:10:00,30.71,30.75,30.56,30.56,3400.0,30.71,30.75,30.56,30.56,3400.0
2014-02-11 14:15:00,30.59,30.68,30.59,30.64,2700.0,30.59,30.68,30.59,30.64,2700.0
2014-02-11 14:20:00,30.68,30.74,30.55,30.62,5900.0,30.68,30.74,30.55,30.62,5900.0
2014-02-11 14:25:00,30.58,30.58,30.51,30.51,1800.0,30.58,30.58,30.51,30.51,1800.0
2014-02-11 14:30:00,30.56,30.56,30.5,30.51,3200.0,30.56,30.56,30.5,30.51,3200.0
2014-02-11 14:35:00,30.53,30.53,30.45,30.5,3000.0,30.53,30.53,30.45,30.5,3000.0
2014-02-11 14:40:00,30.48,30.73,30.48,30.73,3300.0,30.48,30.73,30.48,30.73,3300.0
2014-02-11 14:45:00,30.73,30.74,30.7,30.7,1200.0,30.73,30.74,30.7,30.7,1200.0
2014-02-11 14:50:00,30.71,30.74,30.71,30.72,1100.0,30.71,30.74,30.71,30.72,1100.0
2014-02-11 14:55:00,30.72,30.78,30.72,30.78,1300.0,30.72,30.78,30.72,30.78,1300.0
2014-02-11 15:00:00,30.78,31.04,30.78,31.0,8500.0,30.78,31.04,30.78,31.0,8500.0
2014-02-11 15:05:00,30.99,31.01,30.93,31.0,4200.0,30.99,31.01,30.93,31.0,4200.0
2014-02-11 15:10:00,31.01,31.04,30.93,30.95,4800.0,31.01,31.04,30.93,30.95,4800.0
2014-02-11 15:15:00,30.95,31.0,30.95,30.98,5700.0,30.95,31.0,30.95,30.98,5700.0
2014-02-11 15:20:00,30.99,31.12,30.98,31.12,4900.0,30.99,31.12,30.98,31.12,4900.0
2014-02-11 15:25:00,31.14,31.14,31.0,31.05,3500.0,31.14,31.14,31.0,31.05,3500.0
2014-02-11 15:30:00,31.01,31.04,30.97,30.98,3600.0,31.01,31.04,30.97,30.98,3600.0
2014-02-11 15:35:00,31.01,31.07,30.93,30.93,4300.0,31.01,31.07,30.93,30.93,4300.0
2014-02-11 15:40:00,31.0,31.06,31.0,31.01,2200.0,31.0,31.06,31.0,31.01,2200.0
2014-02-11 15:45:00,31.07,31.08,31.02,31.03,2900.0,31.07,31.08,31.02,31.03,2900.0
2014-02-11 15:50:00,31.07,31.07,31.0,31.03,9900.0,31.07,31.07,31.0,31.03,9900.0
2014-02-11 15:55:00,31.04,31.04,31.0,31.02,6200.0,31.04,31.04,31.0,31.02,6200.0
2014-02-12 09:30:00,31.17,31.17,30.92,31.0,1100.0,31.17,31.17,30.92,31.0,1100.0
2014-02-12 09:35:00,31.0,31.0,31.0,31.0,200.0,31.0,31.0,31.0,31.0,200.0
2014-02-12 09:40:00,31.07,31.07,31.07,31.07,100.0,31.07,31.07,31.07,31.07,100.0
2014-02-12 09:45:00,31.17,31.17,31.17,31.17,200.0,31.17,31.17,31.17,31.17,200.0
2014-02-12 09:50:00,31.11,31.47,31.1,31.37,3100.0,31.11,31.47,31.1,31.37,3100.0
2014-02-12 09:55:00,31.36,31.47,31.36,31.44,2100.0,31.36,31.47,31.36,31.44,2100.0
2014-02-12 10:00:00,31.42,31.43,31.39,31.39,3200.0,31.42,31.43,31.39,31.39,3200.0
2014-02-12 10:05:00,31.39,31.39,31.31,31.37,6000.0,31.39,31.39,31.31,31.37,6000.0
2014-02-12 10:10:00,31.3,31.36,31.19,31.23,1300.0,31.3,31.36,31.19,31.23,1300.0
2014-02-12 10:15:00,31.16,31.25,31.16,31.25,1200.0,31.16,31.25,31.16,31.25,1200.0
2014-02-12 10:20:00,31.27,31.29,31.25,31.28,7300.0,31.27,31.29,31.25,31.28,7300.0
2014-02-12 10:25:00,31.25,31.25,31.19,31.25,1000.0,31.25,31.25,31.19,31.25,1000.0
2014-02-12 10:30:00,31.25,31.41,31.18,31.38,2700.0,31.25,31.41,31.18,31.38,2700.0
2014-02-12 10:35:00,31.38,31.41,31.38,31.4,2100.0,31.38,31.41,31.38,31.4,2100.0
2014-02-12 10:40:00,31.37,31.39,31.27,31.37,2000.0,31.37,31.39,31.27,31.37,2000.0
2014-02-12 10:45:00,31.38,31.38,31.19,31.23,800.0,31.38,31.38,31.19,31.23,800.0
2014-02-12 10:50:00,31.2,31.26,31.2,31.21,300.0,31.2,31.26,31.2,31.21,300.0
2014-02-12 10:55:00,31.31,31.39,31.31,31.33,2300.0,31.31,31.39,31.31,31.33,2300.0
2014-02-12 11:00:00,31.35,31.35,31.27,31.31,1800.0,31.35,31.35,31.27,31.31,1800.0
2014-02-12 11:05:00,31.2,31.31,31.2,31.29,500.0,31.2,31.31,31.2,31.29,500.0
2014-02-12 11:10:00,31.34,31.34,31.34,31.34,300.0,31.34,31.34,31.34,31.34,300.0
2014-02-12 11:15:00,31.42,31.44,31.37,31.37,700.0,31.42,31.44,31.37,31.37,700.0
2014-02-12 11:20:00,31.34,31.45,31.34,31.45,3700.0,31.34,31.45,31.34,31.45,3700.0
2014-02-12 11:25:00,31.4,31.4,31.36,31.37,3100.0,31.4,31.4,31.36,31.37,3100.0
2014-02-12 11:30:00,31.4,31.4,31.36,31.4,12300.0,31.4,31.4,31.36,31.4,12300.0
2014-02-12 11:35:00,31.33,31.4,31.33,31.4,4000.0,31.33,31.4,31.33,31.4,4000.0
2014-02-12 11:40:00,31.33,31.42,31.33,31.4,7300.0,31.33,31.42,31.33,31.4,7300.0
2014-02-12 11:45:00,31.45,31.45,31.38,31.38,1000.0,31.45,31.45,31.38,31.38,1000.0
2014-02-12 11:50:00,31.38,31.38,31.33,31.33,500.0,31.38,31.38,31.33,31.33,500.0
2014-02-12 11:55:00,31.33,31.37,31.3,31.35,2700.0,31.33,31.37,31.3,31.35,2700.0
2014-02-12 12:00:00,31.35,31.35,31.35,31.35,300.0,31.35,31.35,31.35,31.35,300.0
2014-02-12 12:05:00,31.36,31.37,31.33,31.37,900.0,31.36,31.37,31.33,31.37,900.0
2014-02-12 12:10:00,31.31,31.31,31.31,31.31,100.0,31.31,31.31,31.31,31.31,100.0
2014-02-12 12:15:00,31.3,31.33,31.29,31.33,300.0,31.3,31.33,31.29,31.33,300.0
2014-02-12 12:20:00,31.29,31.33,31.29,31.33,200.0,31.29,31.33,31.29,31.33,200.0
2014-02-12 12:25:00,31.33,31.33,31.33,31.33,0.0,31.33,31.33,31.33,31.33,0.0
2014-02-12 12:30:00,31.33,31.33,31.33,31.33,0.0,31.33,31.33,31.33,31.33,0.0
2014-02-12 12:35:00,31.33,31.33,31.33,31.33,0.0,31.33,31.33,31.33,31.33,0.0
2014-02-12 12:40:00,31.36,31.4,31.36,31.4,300.0,31.36,31.4,31.36,31.4,300.0
2014-02-12 12:45:00,31.38,31.38,31.3,31.34,3800.0,31.38,31.38,31.3,31.34,3800.0
2014-02-12 12:50:00,31.39,31.39,31.38,31.39,3100.0,31.39,31.39,31.38,31.39,3100.0
2014-02-12 12:55:00,31.37,31.38,31.27,31.3,1500.0,31.37,31.38,31.27,31.3,1500.0
2014-02-12 13:00:00,31.39,31.39,31.35,31.35,400.0,31.39,31.39,31.35,31.35,400.0
2014-02-12 13:05:00,31.41,31.41,31.39,31.39,300.0,31.41,31.41,31.39,31.39,300.0
2014-02-12 13:10:00,31.35,31.37,31.32,31.35,4900.0,31.35,31.37,31.32,31.35,4900.0
2014-02-12 13:15:00,31.35,31.49,31.35,31.45,11800.0,31.35,31.49,31.35,31.45,11800.0
2014-02-12 13:20:00,31.47,31.47,31.43,31.43,300.0,31.47,31.47,31.43,31.43,300.0
2014-02-12 13:25:00,31.42,31.43,31.39,31.41,700.0,31.42,31.43,31.39,31.41,700.0
2014-02-12 13:30:00,31.39,31.42,31.39,31.42,900.0,31.39,31.42,31.39,31.42,900.0
2014-02-12 13:35:00,31.39,31.39,31.39,31.39,300.0,31.39,31.39,31.39,31.39,300.0
2014-02-12 13:40:00,31.39,31.44,31.39,31.42,2800.0,31.39,31.44,31.39,31.42,2800.0
2014-02-12 13:45:00,31.4,31.43,31.4,31.4,600.0,31.4,31.43,31.4,31.4,600.0
2014-02-12 13:50:00,31.4,31.44,31.4,31.4,2000.0,31.4,31.44,31.4,31.4,2000.0
2014-02-12 13:55:00,31.4,31.43,31.4,31.4,700.0,31.4,31.43,31.4,31.4,700.0
2014-02-12 14:00:00,31.42,31.47,31.4,31.4,17700.0,31.42,31.47,31.4,31.4,17700.0
2014-02-12 14:05:00,31.41,31.48,31.4,31.4,3000.0,31.41,31.48,31.4,31.4,3000.0
2014-02-12 14:10:00,31.4,31.44,31.4,31.44,8300.0,31.4,31.44,31.4,31.44,8300.0
2014-02-12 14:15:00,31.45,31.49,31.45,31.47,2900.0,31.45,31.49,31.45,31.47,2900.0
2014-02-12 14:20:00,31.49,31.54,31.44,31.44,1600.0,31.49,31.54,31.44,31.44,1600.0
2014-02-12 14:25:00,31.44,31.53,31.44,31.53,400.0,31.44,31.53,31.44,31.53,400.0
2014-02-12 14:30:00,31.42,31.51,31.42,31.46,400.0,31.42,31.51,31.42,31.46,400.0
2014-02-12 14:35:00,31.43,31.51,31.38,31.38,12000.0,31.43,31.51,31.38,31.38,12000.0
2014-02-12 14:40:00,31.4,31.44,31.39,31.42,1800.0,31.4,31.44,31.39,31.42,1800.0
2014-02-12 14:45:00,31.4,31.4,31.25,31.25,8200.0,31.4,31.4,31.25,31.25,8200.0
2014-02-12 14:50:00,31.23,31.3,31.21,31.26,2500.0,31.23,31.3,31.21,31.26,2500.0
2014-02-12 14:55:00,31.26,31.26,31.26,31.26,0.0,31.26,31.26,31.26,31.26,0.0
2014-02-12 15:00:00,31.25,31.32,31.21,31.21,4400.0,31.25,31.32,31.21,31.21,4400.0
2014-02-12 15:05:00,31.25,31.28,31.24,31.24,13300.0,31.25,31.28,31.24,31.24,13300.0
2014-02-12 15:10:00,31.24,31.24,31.22,31.22,2500.0,31.24,31.24,31.22,31.22,2500.0
2014-02-12 15:15:00,31.24,31.26,31.24,31.25,2900.0,31.24,31.26,31.24,31.25,2900.0
2014-02-12 15:20:00,31.26,31.4,31.26,31.26,3100.0,31.26,31.4,31.26,31.26,3100.0
2014-02-12 15:25:00,31.33,31.35,31.26,31.28,3100.0,31.33,31.35,31.26,31.28,3100.0
2014-02-12 15:30:00,31.28,31.3,31.27,31.29,20000.0,31.28,31.3,31.27,31.29,20000.0
2014-02-12 15:35:00,31.29,31.31,31.28,31.3,8200.0,31.29,31.31,31.28,31.3,8200.0
2014-02-12 15:40:00,31.3,31.33,31.3,31.32,4300.0,31.3,31.33,31.3,31.32,4300.0
2014-02-12 15:45:00,31.31,31.35,31.24,31.3,13200.0,31.31,31.35,31.24,31.3,13200.0
2014-02-12 15:50:00,31.3,31.36,31.29,31.3,12400.0,31.3,31.36,31.29,31.3,12400.0
2014-02-12 15:55:00,31.3,31.34,31.27,31.3,20800.0,31.3,31.34,31.27,31.3,20800.0
2014-02-13 09:30:00,31.29,31.48,31.29,31.33,2400.0,31.29,31.48,31.29,31.33,2400.0
2014-02-13 09:35:00,31.46,31.46,31.33,31.33,300.0,31.46,31.46,31.33,31.33,300.0
2014-02-13 09:40:00,31.33,31.46,31.33,31.46,300.0,31.33,31.46,31.33,31.46,300.0
2014-02-13 09:45:00,31.45,31.45,31.44,31.44,600.0,31.45,31.45,31.44,31.44,600.0
2014-02-13 09:50:00,31.38,31.72,31.38,31.72,1500.0,31.38,31.72,31.38,31.72,1500.0
2014-02-13 09:55:00,31.64,31.7,31.58,31.58,1100.0,31.64,31.7,31.58,31.58,1100.0
2014-02-13 10:00:00,31.55,31.62,31.55,31.62,400.0,31.55,31.62,31.55,31.62,400.0
2014-02-13 10:05:00,31.63,31.64,31.61,31.61,2700.0,31.63,31.64,31.61,31.61,2700.0
2014-02-13 10:10:00,31.6,31.61,31.6,31.61,500.0,31.6,31.61,31.6,31.61,500.0
2014-02-13 10:15:00,31.61,31.64,31.61,31.63,1800.0,31.61,31.64,31.61,31.63,1800.0
2014-02-13 10:20:00,31.63,31.64,31.62,31.63,1100.0,31.63,31.64,31.62,31.63,1100.0
2014-02-13 10:25:00,31.64,31.64,31.63,31.63,700.0,31.64,31.64,31.63,31.63,700.0
2014-02-13 10:30:00,31.63,31.63,31.6,31.6,3100.0,31.63,31.63,31.6,31.6,3100.0
2014-02-13 10:35:00,31.63,31.63,31.56,31.56,900.0,31.63,31.63,31.56,31.56,900.0
2014-02-13 10:40:00,31.6,31.6,31.54,31.59,2300.0,31.6,31.6,31.54,31.59,2300.0
2014-02-13 10:45:00,31.58,31.58,31.47,31.48,1100.0,31.58,31.58,31.47,31.48,1100.0
2014-02-13 10:50:00,31.41,31.57,31.4,31.57,2100.0,31.41,31.57,31.4,31.57,2100.0
2014-02-13 10:55:00,31.64,31.71,31.63,31.65,14200.0,31.64,31.71,31.63,31.65,14200.0
2014-02-13 11:00:00,31.65,31.65,31.65,31.65,0.0,31.65,31.65,31.65,31.65,0.0
2014-02-13 11:05:00,31.65,31.66,31.52,31.52,2600.0,31.65,31.66,31.52,31.52,2600.0
2014-02-13 11:10:00,31.61,31.61,31.53,31.58,600.0,31.61,31.61,31.53,31.58,600.0
2014-02-13 11:15:00,31.6,31.6,31.53,31.6,500.0,31.6,31.6,31.53,31.6,500.0
2014-02-13 11:20:00,31.58,31.61,31.56,31.6,2700.0,31.58,31.61,31.56,31.6,2700.0
2014-02-13 11:25:00,31.58,31.65,31.58,31.6,700.0,31.58,31.65,31.58,31.6,700.0
2014-02-13 11:30:00,31.62,31.64,31.59,31.59,800.0,31.62,31.64,31.59,31.59,800.0
2014-02-13 11:35:00,31.64,31.64,31.59,31.63,1100.0,31.64,31.64,31.59,31.63,1100.0
2014-02-13 11:40:00,31.58,31.64,31.58,31.64,600.0,31.58,31.64,31.58,31.64,600.0
2014-02-13 11:45:00,31.64,31.75,31.6,31.72,17800.0,31.64,31.75,31.6,31.72,17800.0
2014-02-13 11:50:00,31.79,32.06,31.72,31.98,15700.0,31.79,32.06,31.72,31.98,15700.0
2014-02-13 11:55:00,31.98,32.09,31.89,32.01,7700.0,31.98,32.09,31.89,32.01,7700.0
2014-02-13 12:00:00,32.08,32.1,32.01,32.08,4700.0,32.08,32.1,32.01,32.08,4700.0
2014-02-13 12:05:00,32.04,32.1,32.0,32.0,3500.0,32.04,32.1,32.0,32.0,3500.0
2014-02-13 12:10:00,32.0,32.05,31.96,32.0,3000.0,32.0,32.05,31.96,32.0,3000.0
2014-02-13 12:15:00,32.0,32.06,32.0,32.06,600.0,32.0,32.06,32.0,32.06,600.0
2014-02-13 12:20:00,32.04,32.08,32.01,32.06,700.0,32.04,32.08,32.01,32.06,700.0
2014-02-13 12:25:00,32.08,32.3,32.05,32.2,6200.0,32.08,32.3,32.05,32.2,6200.0
2014-02-13 12:30:00,32.2,32.2,32.06,32.06,2800.0,32.2,32.2,32.06,32.06,2800.0
2014-02-13 12:35:00,32.06,32.15,32.05,32.15,400.0,32.06,32.15,32.05,32.15,400.0
2014-02-13 12:40:00,32.08,32.09,32.05,32.09,600.0,32.08,32.09,32.05,32.09,600.0
2014-02-13 12:45:00,32.05,32.1,32.05,32.07,400.0,32.05,32.1,32.05,32.07,400.0
2014-02-13 12:50:00,32.12,32.13,32.07,32.13,800.0,32.12,32.13,32.07,32.13,800.0
2014-02-13 12:55:00,32.13,32.13,32.07,32.07,400.0,32.13,32.13,32.07,32.07,400.0
2014-02-13 13:00:00,32.1,32.19,31.98,32.09,17700.0,32.1,32.19,31.98,32.09,17700.0
2014-02-13 13:05:00,32.07,32.2,32.04,32.2,44000.0,32.07,32.2,32.04,32.2,44000.0
2014-02-13 13:10:00,32.2,32.45,32.2,32.23,8600.0,32.2,32.45,32.2,32.23,8600.0
2014-02-13 13:15:00,32.22,32.64,32.22,32.45,7700.0,32.22,32.64,32.22,32.45,7700.0
2014-02-13 13:20:00,32.4,32.54,32.26,32.42,2400.0,32.4,32.54,32.26,32.42,2400.0
2014-02-13 13:25:00,32.49,32.57,32.42,32.42,2900.0,32.49,32.57,32.42,32.42,2900.0
2014-02-13 13:30:00,32.55,32.64,32.48,32.48,2300.0,32.55,32.64,32.48,32.48,2300.0
2014-02-13 13:35:00,32.5,32.5,32.34,32.37,11000.0,32.5,32.5,32.34,32.37,11000.0
2014-02-13 13:40:00,32.36,32.66,32.35,32.5,9500.0,32.36,32.66,32.35,32.5,9500.0
2014-02-13 13:45:00,32.38,32.49,32.35,32.49,2400.0,32.38,32.49,32.35,32.49,2400.0
2014-02-13 13:50:00,32.47,32.65,32.43,32.54,6900.0,32.47,32.65,32.43,32.54,6900.0
2014-02-13 13:55:00,32.56,32.6,32.49,32.53,1600.0,32.56,32.6,32.49,32.53,1600.0
2014-02-13 14:00:00,32.57,32.57,32.41,32.41,5300.0,32.57,32.57,32.41,32.41,5300.0
2014-02-13 14:05:00,32.47,32.49,32.32,32.32,1400.0,32.47,32.49,32.32,32.32,1400.0
2014-02-13 14:10:00,32.37,32.46,32.3,32.46,4500.0,32.37,32.46,32.3,32.46,4500.0
2014-02-13 14:15:00,32.45,32.54,32.37,32.44,2400.0,32.45,32.54,32.37,32.44,2400.0
2014-02-13 14:20:00,32.43,32.49,32.43,32.49,800.0,32.43,32.49,32.43,32.49,800.0
2014-02-13 14:25:00,32.46,32.51,32.31,32.31,4500.0,32.46,32.51,32.31,32.31,4500.0
2014-02-13 14:30:00,32.37,32.51,32.31,32.51,8400.0,32.37,32.51,32.31,32.51,8400.0
2014-02-13 14:35:00,32.5,32.5,32.34,32.45,5000.0,32.5,32.5,32.34,32.45,5000.0
2014-02-13 14:40:00,32.46,32.48,32.44,32.45,2100.0,32.46,32.48,32.44,32.45,2100.0
2014-02-13 14:45:00,32.46,32.47,32.45,32.47,2500.0,32.46,32.47,32.45,32.47,2500.0
2014-02-13 14:50:00,32.46,32.5,32.46,32.49,5700.0,32.46,32.5,32.46,32.49,5700.0
2014-02-13 14:55:00,32.51,32.62,32.49,32.62,6900.0,32.51,32.62,32.49,32.62,6900.0
2014-02-13 15:00:00,32.66,32.96,32.65,32.92,14100.0,32.66,32.96,32.65,32.92,14100.0
2014-02-13 15:05:00,32.94,32.94,32.73,32.8,17700.0,32.94,32.94,32.73,32.8,17700.0
2014-02-13 15:10:00,32.76,32.88,32.67,32.77,19700.0,32.76,32.88,32.67,32.77,19700.0
2014-02-13 15:15:00,32.77,32.84,32.7,32.74,15400.0,32.77,32.84,32.7,32.74,15400.0
2014-02-13 15:20:00,32.73,32.75,32.7,32.73,7700.0,32.73,32.75,32.7,32.73,7700.0
2014-02-13 15:25:00,32.73,32.74,32.65,32.68,7300.0,32.73,32.74,32.65,32.68,7300.0
2014-02-13 15:30:00,32.65,32.67,32.51,32.54,6600.0,32.65,32.67,32.51,32.54,6600.0
2014-02-13 15:35:00,32.54,32.64,32.5,32.57,22500.0,32.54,32.64,32.5,32.57,22500.0
2014-02-13 15:40:00,32.61,32.61,32.51,32.56,6900.0,32.61,32.61,32.51,32.56,6900.0
2014-02-13 15:45:00,32.57,32.64,32.52,32.61,10700.0,32.57,32.64,32.52,32.61,10700.0
2014-02-13 15:50:00,32.64,32.68,32.54,32.57,17000.0,32.64,32.68,32.54,32.57,17000.0
2014-02-13 15:55:00,32.56,32.64,32.49,32.63,13200.0,32.56,32.64,32.49,32.63,13200.0
2014-02-14 09:30:00,32.83,32.85,32.75,32.77,3100.0,32.83,32.85,32.75,32.77,3100.0
2014-02-14 09:35:00,32.71,32.71,32.66,32.66,200.0,32.71,32.71,32.66,32.66,200.0
2014-02-14 09:40:00,32.61,32.61,32.57,32.57,400.0,32.61,32.61,32.57,32.57,400.0
2014-02-14 09:45:00,32.58,33.0,32.58,33.0,6500.0,32.58,33.0,32.58,33.0,6500.0
2014-02-14 09:50:00,32.83,33.05,32.5,33.05,40000.0,32.83,33.05,32.5,33.05,40000.0
2014-02-14 09:55:00,33.02,33.12,33.0,33.06,5800.0,33.02,33.12,33.0,33.06,5800.0
2014-02-14 10:00:00,32.96,33.02,32.8,32.82,3400.0,32.96,33.02,32.8,32.82,3400.0
2014-02-14 10:05:00,32.97,33.07,32.81,33.07,4900.0,32.97,33.07,32.81,33.07,4900.0
2014-02-14 10:10:00,33.05,33.1,33.05,33.1,1200.0,33.05,33.1,33.05,33.1,1200.0
2014-02-14 10:15:00,33.09,33.09,32.96,33.08,3100.0,33.09,33.09,32.96,33.08,3100.0
2014-02-14 10:20:00,32.96,33.0,32.91,33.0,1900.0,32.96,33.0,32.91,33.0,1900.0
2014-02-14 10:25:00,32.98,33.0,32.96,32.96,1500.0,32.98,33.0,32.96,32.96,1500.0
2014-02-14 10:30:00,33.0,33.19,32.97,33.18,8200.0,33.0,33.19,32.97,33.18,8200.0
2014-02-14 10:35:00,33.17,33.17,33.07,33.09,5000.0,33.17,33.17,33.07,33.09,5000.0
2014-02-14 10:40:00,33.15,33.15,33.0,33.06,2400.0,33.15,33.15,33.0,33.06,2400.0
2014-02-14 10:45:00,33.02,33.04,32.98,32.98,2000.0,33.02,33.04,32.98,32.98,2000.0
2014-02-14 10:50:00,32.99,33.09,32.99,33.09,3200.0,32.99,33.09,32.99,33.09,3200.0
2014-02-14 10:55:00,33.06,33.14,33.06,33.06,2600.0,33.06,33.14,33.06,33.06,2600.0
2014-02-14 11:00:00,33.04,33.08,33.0,33.0,1800.0,33.04,33.08,33.0,33.0,1800.0
2014-02-14 11:05:00,33.06,33.08,33.0,33.03,1200.0,33.06,33.08,33.0,33.03,1200.0
2014-02-14 11:10:00,33.07,33.18,33.05,33.18,3500.0,33.07,33.18,33.05,33.18,3500.0
2014-02-14 11:15:00,33.14,33.18,33.1,33.18,2700.0,33.14,33.18,33.1,33.18,2700.0
2014-02-14 11:20:00,33.14,33.18,33.14,33.15,700.0,33.14,33.18,33.14,33.15,700.0
2014-02-14 11:25:00,33.15,33.25,33.13,33.16,7600.0,33.15,33.25,33.13,33.16,7600.0
2014-02-14 11:30:00,33.13,33.17,33.1,33.14,900.0,33.13,33.17,33.1,33.14,900.0
2014-02-14 11:35:00,33.13,33.17,33.06,33.16,7900.0,33.13,33.17,33.06,33.16,7900.0
2014-02-14 11:40:00,33.16,33.21,33.1,33.19,18900.0,33.16,33.21,33.1,33.19,18900.0
2014-02-14 11:45:00,33.18,33.18,33.06,33.06,24000.0,33.18,33.18,33.06,33.06,24000.0
2014-02-14 11:50:00,33.06,33.25,33.04,33.24,29000.0,33.06,33.25,33.04,33.24,29000.0
2014-02-14 11:55:00,33.25,33.25,33.16,33.18,6400.0,33.25,33.25,33.16,33.18,6400.0
2014-02-14 12:00:00,33.16,33.23,33.15,33.21,4400.0,33.16,33.23,33.15,33.21,4400.0
2014-02-14 12:05:00,33.2,33.21,33.16,33.2,3100.0,33.2,33.21,33.16,33.2,3100.0
2014-02-14 12:10:00,33.25,33.25,33.19,33.23,3900.0,33.25,33.25,33.19,33.23,3900.0
2014-02-14 12:15:00,33.21,33.25,33.18,33.2,1300.0,33.21,33.25,33.18,33.2,1300.0
2014-02-14 12:20:00,33.2,33.22,33.15,33.15,2400.0,33.2,33.22,33.15,33.15,2400.0
2014-02-14 12:25:00,33.14,33.15,33.1,33.15,2300.0,33.14,33.15,33.1,33.15,2300.0
2014-02-14 12:30:00,33.14,33.17,33.13,33.13,900.0,33.14,33.17,33.13,33.13,900.0
2014-02-14 12:35:00,33.14,33.16,33.1,33.15,2500.0,33.14,33.16,33.1,33.15,2500.0
2014-02-14 12:40:00,33.16,33.24,33.16,33.24,1700.0,33.16,33.24,33.16,33.24,1700.0
2014-02-14 12:45:00,33.21,33.28,33.17,33.25,3500.0,33.21,33.28,33.17,33.25,3500.0
2014-02-14 12:50:00,33.23,33.3,33.15,33.24,31800.0,33.23,33.3,33.15,33.24,31800.0
2014-02-14 12:55:00,33.21,33.25,33.11,33.25,6100.0,33.21,33.25,33.11,33.25,6100.0
2014-02-14 13:00:00,33.22,33.41,33.21,33.4,6400.0,33.22,33.41,33.21,33.4,6400.0
2014-02-14 13:05:00,33.41,33.58,33.41,33.58,11400.0,33.41,33.58,33.41,33.58,11400.0
2014-02-14 13:10:00,33.58,33.63,33.58,33.6,11200.0,33.58,33.63,33.58,33.6,11200.0
2014-02-14 13:15:00,33.57,33.58,33.43,33.44,1700.0,33.57,33.58,33.43,33.44,1700.0
2014-02-14 13:20:00,33.43,33.55,33.43,33.52,4600.0,33.43,33.55,33.43,33.52,4600.0
2014-02-14 13:25:00,33.55,33.57,33.51,33.53,4300.0,33.55,33.57,33.51,33.53,4300.0
2014-02-14 13:30:00,33.55,33.7,33.5,33.5,17800.0,33.55,33.7,33.5,33.5,17800.0
2014-02-14 13:35:00,33.51,33.52,33.43,33.43,1800.0,33.51,33.52,33.43,33.43,1800.0
2014-02-14 13:40:00,33.44,33.49,33.31,33.44,7700.0,33.44,33.49,33.31,33.44,7700.0
2014-02-14 13:45:00,33.44,33.56,33.43,33.43,4100.0,33.44,33.56,33.43,33.43,4100.0
2014-02-14 13:50:00,33.41,33.52,33.4,33.51,4200.0,33.41,33.52,33.4,33.51,4200.0
2014-02-14 13:55:00,33.5,33.52,33.5,33.5,3300.0,33.5,33.52,33.5,33.5,3300.0
2014-02-14 14:00:00,33.5,33.58,33.5,33.58,5800.0,33.5,33.58,33.5,33.58,5800.0
2014-02-14 14:05:00,33.55,33.73,33.55,33.72,7000.0,33.55,33.73,33.55,33.72,7000.0
2014-02-14 14:10:00,33.74,33.74,33.58,33.58,1100.0,33.74,33.74,33.58,33.58,1100.0
2014-02-14 14:15:00,33.58,33.62,33.55,33.55,14700.0,33.58,33.62,33.55,33.55,14700.0
2014-02-14 14:20:00,33.55,33.67,33.55,33.67,2500.0,33.55,33.67,33.55,33.67,2500.0
2014-02-14 14:25:00,33.59,33.7,33.59,33.66,900.0,33.59,33.7,33.59,33.66,900.0
2014-02-14 14:30:00,33.66,33.78,33.65,33.76,8900.0,33.66,33.78,33.65,33.76,8900.0
2014-02-14 14:35:00,33.76,33.8,33.71,33.75,2900.0,33.76,33.8,33.71,33.75,2900.0
2014-02-14 14:40:00,33.71,33.85,33.71,33.84,8300.0,33.71,33.85,33.71,33.84,8300.0
2014-02-14 14:45:00,33.9,33.93,33.76,33.77,10400.0,33.9,33.93,33.76,33.77,10400.0
2014-02-14 14:50:00,33.85,33.9,33.77,33.9,6900.0,33.85,33.9,33.77,33.9,6900.0
2014-02-14 14:55:00,33.9,33.94,33.84,33.9,12700.0,33.9,33.94,33.84,33.9,12700.0
2014-02-14 15:00:00,33.88,34.01,33.86,33.91,34100.0,33.88,34.01,33.86,33.91,34100.0
2014-02-14 15:05:00,33.95,34.05,33.95,34.04,9800.0,33.95,34.05,33.95,34.04,9800.0
2014-02-14 15:10:00,34.07,34.2,34.01,34.18,10300.0,34.07,34.2,34.01,34.18,10300.0
2014-02-14 15:15:00,34.19,34.19,33.95,33.97,4300.0,34.19,34.19,33.95,33.97,4300.0
2014-02-14 15:20:00,34.0,34.1,33.97,34.08,9500.0,34.0,34.1,33.97,34.08,9500.0
2014-02-14 15:25:00,34.08,34.1,34.01,34.01,2100.0,34.08,34.1,34.01,34.01,2100.0
2014-02-14 15:30:00,34.05,34.05,33.82,33.88,5300.0,34.05,34.05,33.82,33.88,5300.0
2014-02-14 15:35:00,33.87,33.98,33.8,33.94,8200.0,33.87,33.98,33.8,33.94,8200.0
2014-02-14 15:40:00,33.9,34.09,33.88,34.09,24900.0,33.9,34.09,33.88,34.09,24900.0
2014-02-14 15:45:00,34.1,34.25,33.96,33.96,47400.0,34.1,34.25,33.96,33.96,47400.0
2014-02-14 15:50:00,33.96,34.05,33.8,34.05,27800.0,33.96,34.05,33.8,34.05,27800.0
2014-02-14 15:55:00,34.06,34.26,33.88,34.24,117900.0,34.06,34.26,33.88,34.24,117900.0
2014-02-18 09:30:00,34.4,34.69,34.38,34.69,5200.0,34.4,34.69,34.38,34.69,5200.0
2014-02-18 09:35:00,34.7,34.87,34.64,34.86,11500.0,34.7,34.87,34.64,34.86,11500.0
2014-02-18 09:40:00,34.84,34.84,34.64,34.79,20300.0,34.84,34.84,34.64,34.79,20300.0
2014-02-18 09:45:00,34.72,34.82,34.72,34.81,3000.0,34.72,34.82,34.72,34.81,3000.0
2014-02-18 09:50:00,34.78,34.88,34.75,34.88,11500.0,34.78,34.88,34.75,34.88,11500.0
2014-02-18 09:55:00,34.88,34.88,34.72,34.74,8100.0,34.88,34.88,34.72,34.74,8100.0
2014-02-18 10:00:00,34.87,34.87,34.74,34.74,6300.0,34.87,34.87,34.74,34.74,6300.0
2014-02-18 10:05:00,34.82,34.87,34.7,34.87,25000.0,34.82,34.87,34.7,34.87,25000.0
2014-02-18 10:10:00,34.85,35.07,34.85,35.06,31800.0,34.85,35.07,34.85,35.06,31800.0
2014-02-18 10:15:00,34.99,35.0,34.86,34.95,5800.0,34.99,35.0,34.86,34.95,5800.0
2014-02-18 10:20:00,34.96,35.01,34.9,34.95,8300.0,34.96,35.01,34.9,34.95,8300.0
2014-02-18 10:25:00,34.9,35.06,34.9,35.06,7000.0,34.9,35.06,34.9,35.06,7000.0
2014-02-18 10:30:00,34.95,35.06,34.95,35.06,6600.0,34.95,35.06,34.95,35.06,6600.0
2014-02-18 10:35:00,35.07,35.18,35.04,35.07,21600.0,35.07,35.18,35.04,35.07,21600.0
2014-02-18 10:40:00,35.08,35.23,35.02,35.11,15600.0,35.08,35.23,35.02,35.11,15600.0
2014-02-18 10:45:00,35.04,35.24,35.04,35.24,10700.0,35.04,35.24,35.04,35.24,10700.0
2014-02-18 10:50:00,35.2,35.33,35.2,35.25,6900.0,35.2,35.33,35.2,35.25,6900.0
2014-02-18 10:55:00,35.25,35.31,35.2,35.24,11600.0,35.25,35.31,35.2,35.24,11600.0
2014-02-18 11:00:00,35.22,35.25,35.2,35.22,10000.0,35.22,35.25,35.2,35.22,10000.0
2014-02-18 11:05:00,35.2,35.26,35.2,35.26,5200.0,35.2,35.26,35.2,35.26,5200.0
2014-02-18 11:10:00,35.2,35.3,35.2,35.25,4700.0,35.2,35.3,35.2,35.25,4700.0
2014-02-18 11:15:00,35.26,35.31,35.21,35.29,5400.0,35.26,35.31,35.21,35.29,5400.0
2014-02-18 11:20:00,35.26,35.32,35.26,35.3,15400.0,35.26,35.32,35.26,35.3,15400.0
2014-02-18 11:25:00,35.3,35.33,35.3,35.31,19500.0,35.3,35.33,35.3,35.31,19500.0
2014-02-18 11:30:00,35.3,35.33,35.3,35.3,5300.0,35.3,35.33,35.3,35.3,5300.0
2014-02-18 11:35:00,35.33,35.45,35.3,35.45,23800.0,35.33,35.45,35.3,35.45,23800.0
2014-02-18 11:40:00,35.39,35.4,35.33,35.37,4800.0,35.39,35.4,35.33,35.37,4800.0
2014-02-18 11:45:00,35.38,35.39,35.3,35.36,5900.0,35.38,35.39,35.3,35.36,5900.0
2014-02-18 11:50:00,35.36,35.4,35.34,35.34,6800.0,35.36,35.4,35.34,35.34,6800.0
2014-02-18 11:55:00,35.34,35.48,35.33,35.46,19300.0,35.34,35.48,35.33,35.46,19300.0
2014-02-18 12:00:00,35.46,35.7,35.46,35.66,28400.0,35.46,35.7,35.46,35.66,28400.0
2014-02-18 12:05:00,35.65,35.67,35.6,35.65,1100.0,35.65,35.67,35.6,35.65,1100.0
2014-02-18 12:10:00,35.65,35.88,35.63,35.84,21600.0,35.65,35.88,35.63,35.84,21600.0
2014-02-18 12:15:00,35.83,35.87,35.78,35.79,11700.0,35.83,35.87,35.78,35.79,11700.0
2014-02-18 12:20:00,35.79,35.79,35.5,35.52,8400.0,35.79,35.79,35.5,35.52,8400.0
2014-02-18 12:25:00,35.54,35.61,35.5,35.54,20100.0,35.54,35.61,35.5,35.54,20100.0
2014-02-18 12:30:00,35.65,35.88,35.5,35.73,43200.0,35.65,35.88,35.5,35.73,43200.0
2014-02-18 12:35:00,35.65,35.72,35.54,35.6,14000.0,35.65,35.72,35.54,35.6,14000.0
2014-02-18 12:40:00,35.6,35.7,35.6,35.68,4100.0,35.6,35.7,35.6,35.68,4100.0
2014-02-18 12:45:00,35.63,35.7,35.62,35.64,8100.0,35.63,35.7,35.62,35.64,8100.0
2014-02-18 12:50:00,35.62,35.85,35.62,35.84,16700.0,35.62,35.85,35.62,35.84,16700.0
2014-02-18 12:55:00,35.82,36.13,35.8,36.08,38900.0,35.82,36.13,35.8,36.08,38900.0
2014-02-18 13:00:00,36.13,36.13,36.0,36.02,5900.0,36.13,36.13,36.0,36.02,5900.0
2014-02-18 13:05:00,36.01,36.03,35.99,36.0,9100.0,36.01,36.03,35.99,36.0,9100.0
2014-02-18 13:10:00,36.0,36.03,36.0,36.03,5500.0,36.0,36.03,36.0,36.03,5500.0
2014-02-18 13:15:00,36.0,36.03,36.0,36.03,6700.0,36.0,36.03,36.0,36.03,6700.0
2014-02-18 13:20:00,36.02,36.1,36.0,36.1,19100.0,36.02,36.1,36.0,36.1,19100.0
2014-02-18 13:25:00,36.09,36.17,36.05,36.12,25500.0,36.09,36.17,36.05,36.12,25500.0
2014-02-18 13:30:00,36.13,36.15,36.12,36.15,11000.0,36.13,36.15,36.12,36.15,11000.0
2014-02-18 13:35:00,36.14,36.15,36.12,36.12,4800.0,36.14,36.15,36.12,36.12,4800.0
2014-02-18 13:40:00,36.13,36.13,36.02,36.03,4800.0,36.13,36.13,36.02,36.03,4800.0
2014-02-18 13:45:00,36.05,36.11,36.02,36.02,29000.0,36.05,36.11,36.02,36.02,29000.0
2014-02-18 13:50:00,36.02,36.05,36.0,36.05,16300.0,36.02,36.05,36.0,36.05,16300.0
2014-02-18 13:55:00,36.01,36.05,36.01,36.02,700.0,36.01,36.05,36.01,36.02,700.0
2014-02-18 14:00:00,36.01,36.05,36.01,36.03,12400.0,36.01,36.05,36.01,36.03,12400.0
2014-02-18 14:05:00,36.01,36.04,35.67,35.75,28700.0,36.01,36.04,35.67,35.75,28700.0
2014-02-18 14:10:00,35.75,35.75,35.69,35.71,3000.0,35.75,35.75,35.69,35.71,3000.0
2014-02-18 14:15:00,35.71,35.72,35.41,35.59,41900.0,35.71,35.72,35.41,35.59,41900.0
2014-02-18 14:20:00,35.6,35.89,35.47,35.47,13900.0,35.6,35.89,35.47,35.47,13900.0
2014-02-18 14:25:00,35.48,35.69,35.47,35.69,8000.0,35.48,35.69,35.47,35.69,8000.0
2014-02-18 14:30:00,35.63,35.71,35.59,35.66,5600.0,35.63,35.71,35.59,35.66,5600.0
2014-02-18 14:35:00,35.66,35.7,35.58,35.62,19500.0,35.66,35.7,35.58,35.62,19500.0
2014-02-18 14:40:00,35.59,35.63,35.56,35.62,4300.0,35.59,35.63,35.56,35.62,4300.0
2014-02-18 14:45:00,35.64,35.73,35.62,35.73,3300.0,35.64,35.73,35.62,35.73,3300.0
2014-02-18 14:50:00,35.72,35.72,35.65,35.67,5300.0,35.72,35.72,35.65,35.67,5300.0
2014-02-18 14:55:00,35.65,35.84,35.65,35.74,12400.0,35.65,35.84,35.65,35.74,12400.0
2014-02-18 15:00:00,35.75,35.88,35.75,35.88,5300.0,35.75,35.88,35.75,35.88,5300.0
2014-02-18 15:05:00,35.82,35.88,35.82,35.88,9200.0,35.82,35.88,35.82,35.88,9200.0
2014-02-18 15:10:00,35.86,35.87,35.69,35.71,8000.0,35.86,35.87,35.69,35.71,8000.0
2014-02-18 15:15:00,35.72,35.72,35.71,35.72,4600.0,35.72,35.72,35.71,35.72,4600.0
2014-02-18 15:20:00,35.72,35.79,35.72,35.79,7000.0,35.72,35.79,35.72,35.79,7000.0
2014-02-18 15:25:00,35.79,35.79,35.77,35.79,7000.0,35.79,35.79,35.77,35.79,7000.0
2014-02-18 15:30:00,35.79,35.88,35.79,35.83,24400.0,35.79,35.88,35.79,35.83,24400.0
2014-02-18 15:35:00,35.83,35.83,35.81,35.81,5300.0,35.83,35.83,35.81,35.81,5300.0
2014-02-18 15:40:00,35.82,35.83,35.74,35.82,19600.0,35.82,35.83,35.74,35.82,19600.0
2014-02-18 15:45:00,35.79,35.86,35.76,35.86,16800.0,35.79,35.86,35.76,35.86,16800.0
2014-02-18 15:50:00,35.86,35.87,35.85,35.86,14600.0,35.86,35.87,35.85,35.86,14600.0
2014-02-18 15:55:00,35.86,35.88,35.79,35.83,35100.0,35.86,35.88,35.79,35.83,35100.0
2014-02-19 09:30:00,35.76,35.76,35.43,35.72,2700.0,35.76,35.76,35.43,35.72,2700.0
2014-02-19 09:35:00,35.73,35.73,35.58,35.6,1900.0,35.73,35.73,35.58,35.6,1900.0
2014-02-19 09:40:00,35.61,35.61,35.6,35.6,300.0,35.61,35.61,35.6,35.6,300.0
2014-02-19 09:45:00,35.55,35.64,35.4,35.45,17700.0,35.55,35.64,35.4,35.45,17700.0
2014-02-19 09:50:00,35.41,35.43,35.25,35.33,7600.0,35.41,35.43,35.25,35.33,7600.0
2014-02-19 09:55:00,35.29,35.39,35.29,35.35,500.0,35.29,35.39,35.29,35.35,500.0
2014-02-19 10:00:00,35.35,35.39,35.25,35.36,4100.0,35.35,35.39,35.25,35.36,4100.0
2014-02-19 10:05:00,35.27,35.4,35.27,35.4,12800.0,35.27,35.4,35.27,35.4,12800.0
2014-02-19 10:10:00,35.4,35.54,35.36,35.36,43400.0,35.4,35.54,35.36,35.36,43400.0
2014-02-19 10:15:00,35.48,35.48,35.48,35.48,200.0,35.48,35.48,35.48,35.48,200.0
2014-02-19 10:20:00,35.43,35.43,35.23,35.23,21100.0,35.43,35.43,35.23,35.23,21100.0
2014-02-19 10:25:00,35.2,35.32,35.18,35.32,3300.0,35.2,35.32,35.18,35.32,3300.0
2014-02-19 10:30:00,35.32,35.33,35.31,35.31,2000.0,35.32,35.33,35.31,35.31,2000.0
2014-02-19 10:35:00,35.4,35.4,35.31,35.33,1600.0,35.4,35.4,35.31,35.33,1600.0
2014-02-19 10:40:00,35.31,35.33,35.3,35.31,2200.0,35.31,35.33,35.3,35.31,2200.0
2014-02-19 10:45:00,35.3,35.31,35.3,35.3,3200.0,35.3,35.31,35.3,35.3,3200.0
2014-02-19 10:50:00,35.3,35.32,35.3,35.32,1700.0,35.3,35.32,35.3,35.32,1700.0
2014-02-19 10:55:00,35.32,35.32,35.3,35.31,3000.0,35.32,35.32,35.3,35.31,3000.0
2014-02-19 11:00:00,35.31,35.35,35.3,35.33,3500.0,35.31,35.35,35.3,35.33,3500.0
2014-02-19 11:05:00,35.33,35.39,35.31,35.39,2500.0,35.33,35.39,35.31,35.39,2500.0
2014-02-19 11:10:00,35.34,35.4,35.34,35.39,1300.0,35.34,35.4,35.34,35.39,1300.0
2014-02-19 11:15:00,35.35,35.67,35.35,35.67,4200.0,35.35,35.67,35.35,35.67,4200.0
2014-02-19 11:20:00,35.68,35.75,35.57,35.63,6900.0,35.68,35.75,35.57,35.63,6900.0
2014-02-19 11:25:00,35.63,35.63,35.56,35.56,1900.0,35.63,35.63,35.56,35.56,1900.0
2014-02-19 11:30:00,35.6,35.63,35.56,35.58,2500.0,35.6,35.63,35.56,35.58,2500.0
2014-02-19 11:35:00,35.56,35.56,35.4,35.41,3200.0,35.56,35.56,35.4,35.41,3200.0
2014-02-19 11:40:00,35.46,35.68,35.45,35.45,8500.0,35.46,35.68,35.45,35.45,8500.0
2014-02-19 11:45:00,35.48,35.49,35.46,35.49,900.0,35.48,35.49,35.46,35.49,900.0
2014-02-19 11:50:00,35.51,35.69,35.51,35.65,4200.0,35.51,35.69,35.51,35.65,4200.0
2014-02-19 11:55:00,35.65,35.69,35.54,35.56,3900.0,35.65,35.69,35.54,35.56,3900.0
2014-02-19 12:00:00,35.53,35.57,35.5,35.52,5000.0,35.53,35.57,35.5,35.52,5000.0
2014-02-19 12:05:00,35.54,35.6,35.54,35.6,2400.0,35.54,35.6,35.54,35.6,2400.0
2014-02-19 12:10:00,35.57,35.6,35.54,35.59,6500.0,35.57,35.6,35.54,35.59,6500.0
2014-02-19 12:15:00,35.6,35.6,35.55,35.56,4000.0,35.6,35.6,35.55,35.56,4000.0
2014-02-19 12:20:00,35.55,35.57,35.51,35.57,8300.0,35.55,35.57,35.51,35.57,8300.0
2014-02-19 12:25:00,35.57,35.58,35.52,35.58,3500.0,35.57,35.58,35.52,35.58,3500.0
2014-02-19 12:30:00,35.52,35.58,35.52,35.56,4200.0,35.52,35.58,35.52,35.56,4200.0
2014-02-19 12:35:00,35.55,35.71,35.55,35.71,10400.0,35.55,35.71,35.55,35.71,10400.0
2014-02-19 12:40:00,35.71,35.75,35.67,35.75,1200.0,35.71,35.75,35.67,35.75,1200.0
2014-02-19 12:45:00,35.75,35.75,35.63,35.66,4000.0,35.75,35.75,35.63,35.66,4000.0
2014-02-19 12:50:00,35.64,35.72,35.64,35.72,13200.0,35.64,35.72,35.64,35.72,13200.0
2014-02-19 12:55:00,35.72,35.72,35.7,35.71,3200.0,35.72,35.72,35.7,35.71,3200.0
2014-02-19 13:00:00,35.74,35.85,35.73,35.84,9500.0,35.74,35.85,35.73,35.84,9500.0
2014-02-19 13:05:00,35.82,35.85,35.82,35.85,2100.0,35.82,35.85,35.82,35.85,2100.0
2014-02-19 13:10:00,35.85,35.85,35.85,35.85,1300.0,35.85,35.85,35.85,35.85,1300.0
2014-02-19 13:15:00,35.85,35.85,35.84,35.85,1400.0,35.85,35.85,35.84,35.85,1400.0
2014-02-19 13:20:00,35.85,35.85,35.83,35.83,4500.0,35.85,35.85,35.83,35.83,4500.0
2014-02-19 13:25:00,35.85,36.07,35.85,36.07,26200.0,35.85,36.07,35.85,36.07,26200.0
2014-02-19 13:30:00,36.07,36.24,36.07,36.15,5400.0,36.07,36.24,36.07,36.15,5400.0
2014-02-19 13:35:00,36.14,36.24,36.1,36.24,2100.0,36.14,36.24,36.1,36.24,2100.0
2014-02-19 13:40:00,36.24,36.27,36.09,36.09,17300.0,36.24,36.27,36.09,36.09,17300.0
2014-02-19 13:45:00,36.07,36.13,35.98,36.07,4400.0,36.07,36.13,35.98,36.07,4400.0
2014-02-19 13:50:00,36.05,36.09,36.0,36.0,7900.0,36.05,36.09,36.0,36.0,7900.0
2014-02-19 13:55:00,36.04,36.04,35.99,36.0,8500.0,36.04,36.04,35.99,36.0,8500.0
2014-02-19 14:00:00,35.99,36.01,35.87,35.87,2600.0,35.99,36.01,35.87,35.87,2600.0
2014-02-19 14:05:00,35.81,35.86,35.81,35.85,3400.0,35.81,35.86,35.81,35.85,3400.0
2014-02-19 14:10:00,35.89,35.9,35.88,35.88,1700.0,35.89,35.9,35.88,35.88,1700.0
2014-02-19 14:15:00,35.86,35.9,35.84,35.88,1500.0,35.86,35.9,35.84,35.88,1500.0
2014-02-19 14:20:00,35.9,35.9,35.85,35.86,1500.0,35.9,35.9,35.85,35.86,1500.0
2014-02-19 14:25:00,35.87,35.9,35.84,35.88,1400.0,35.87,35.9,35.84,35.88,1400.0
2014-02-19 14:30:00,35.9,35.9,35.82,35.9,7000.0,35.9,35.9,35.82,35.9,7000.0
2014-02-19 14:35:00,35.9,36.05,35.9,35.99,18800.0,35.9,36.05,35.9,35.99,18800.0
2014-02-19 14:40:00,36.07,36.08,36.0,36.0,4300.0,36.07,36.08,36.0,36.0,4300.0
2014-02-19 14:45:00,36.03,36.03,35.94,35.94,2500.0,36.03,36.03,35.94,35.94,2500.0
2014-02-19 14:50:00,35.94,35.94,35.88,35.88,1200.0,35.94,35.94,35.88,35.88,1200.0
2014-02-19 14:55:00,35.94,35.94,35.88,35.89,3300.0,35.94,35.94,35.88,35.89,3300.0
2014-02-19 15:00:00,35.9,35.9,35.81,35.82,3200.0,35.9,35.9,35.81,35.82,3200.0
2014-02-19 15:05:00,35.83,35.89,35.83,35.84,3100.0,35.83,35.89,35.83,35.84,3100.0
2014-02-19 15:10:00,35.81,35.83,35.71,35.76,4700.0,35.81,35.83,35.71,35.76,4700.0
2014-02-19 15:15:00,35.79,35.8,35.73,35.74,10100.0,35.79,35.8,35.73,35.74,10100.0
2014-02-19 15:20:00,35.75,35.77,35.73,35.75,4100.0,35.75,35.77,35.73,35.75,4100.0
2014-02-19 15:25:00,35.75,35.77,35.72,35.75,20400.0,35.75,35.77,35.72,35.75,20400.0
2014-02-19 15:30:00,35.77,35.86,35.77,35.81,3500.0,35.77,35.86,35.77,35.81,3500.0
2014-02-19 15:35:00,35.85,36.0,35.8,35.9,10400.0,35.85,36.0,35.8,35.9,10400.0
2014-02-19 15:40:00,35.86,35.91,35.86,35.86,1100.0,35.86,35.91,35.86,35.86,1100.0
2014-02-19 15:45:00,35.91,35.91,35.81,35.83,3400.0,35.91,35.91,35.81,35.83,3400.0
2014-02-19 15:50:00,35.85,35.96,35.8,35.91,18300.0,35.85,35.96,35.8,35.91,18300.0
2014-02-19 15:55:00,35.9,35.95,35.8,35.85,24700.0,35.9,35.95,35.8,35.85,24700.0
2014-02-20 09:30:00,35.89,35.89,35.6,35.6,800.0,35.89,35.89,35.6,35.6,800.0
2014-02-20 09:35:00,35.63,35.88,35.63,35.88,500.0,35.63,35.88,35.63,35.88,500.0
2014-02-20 09:40:00,35.83,35.83,35.6,35.75,2200.0,35.83,35.83,35.6,35.75,2200.0
2014-02-20 09:45:00,35.56,35.56,35.39,35.41,1800.0,35.56,35.56,35.39,35.41,1800.0
2014-02-20 09:50:00,35.51,35.67,35.51,35.67,1000.0,35.51,35.67,35.51,35.67,1000.0
2014-02-20 09:55:00,35.7,35.77,35.69,35.76,1200.0,35.7,35.77,35.69,35.76,1200.0
2014-02-20 10:00:00,35.7,35.7,35.67,35.67,300.0,35.7,35.7,35.67,35.67,300.0
2014-02-20 10:05:00,35.78,35.78,35.68,35.68,200.0,35.78,35.78,35.68,35.68,200.0
2014-02-20 10:10:00,35.78,35.79,35.78,35.79,200.0,35.78,35.79,35.78,35.79,200.0
2014-02-20 10:15:00,35.78,35.78,35.78,35.78,100.0,35.78,35.78,35.78,35.78,100.0
2014-02-20 10:20:00,35.77,35.96,35.77,35.88,3400.0,35.77,35.96,35.77,35.88,3400.0
2014-02-20 10:25:00,35.76,35.84,35.76,35.8,700.0,35.76,35.84,35.76,35.8,700.0
2014-02-20 10:30:00,35.8,35.82,35.76,35.79,2200.0,35.8,35.82,35.76,35.79,2200.0
2014-02-20 10:35:00,35.8,35.83,35.78,35.81,1700.0,35.8,35.83,35.78,35.81,1700.0
2014-02-20 10:40:00,35.81,35.88,35.81,35.88,200.0,35.81,35.88,35.81,35.88,200.0
2014-02-20 10:45:00,35.87,35.87,35.79,35.86,3700.0,35.87,35.87,35.79,35.86,3700.0
2014-02-20 10:50:00,35.84,35.88,35.84,35.85,1600.0,35.84,35.88,35.84,35.85,1600.0
2014-02-20 10:55:00,35.9,35.93,35.85,35.92,3800.0,35.9,35.93,35.85,35.92,3800.0
2014-02-20 11:00:00,35.93,35.93,35.85,35.88,2800.0,35.93,35.93,35.85,35.88,2800.0
2014-02-20 11:05:00,35.86,35.87,35.76,35.87,3600.0,35.86,35.87,35.76,35.87,3600.0
2014-02-20 11:10:00,35.8,35.82,35.78,35.78,9900.0,35.8,35.82,35.78,35.78,9900.0
2014-02-20 11:15:00,35.79,35.79,35.79,35.79,100.0,35.79,35.79,35.79,35.79,100.0
2014-02-20 11:20:00,35.79,35.87,35.79,35.87,3600.0,35.79,35.87,35.79,35.87,3600.0
2014-02-20 11:25:00,35.87,35.91,35.82,35.87,700.0,35.87,35.91,35.82,35.87,700.0
2014-02-20 11:30:00,35.89,35.89,35.79,35.79,200.0,35.89,35.89,35.79,35.79,200.0
2014-02-20 11:35:00,35.87,35.92,35.83,35.83,1900.0,35.87,35.92,35.83,35.83,1900.0
2014-02-20 11:40:00,35.78,35.82,35.77,35.77,400.0,35.78,35.82,35.77,35.77,400.0
2014-02-20 11:45:00,35.76,35.8,35.76,35.8,400.0,35.76,35.8,35.76,35.8,400.0
2014-02-20 11:50:00,35.76,35.81,35.76,35.77,400.0,35.76,35.81,35.76,35.77,400.0
2014-02-20 11:55:00,35.8,35.8,35.74,35.74,700.0,35.8,35.8,35.74,35.74,700.0
2014-02-20 12:00:00,35.78,35.78,35.7,35.7,1700.0,35.78,35.78,35.7,35.7,1700.0
2014-02-20 12:05:00,35.71,35.73,35.7,35.7,400.0,35.71,35.73,35.7,35.7,400.0
2014-02-20 12:10:00,35.71,35.75,35.69,35.73,4900.0,35.71,35.75,35.69,35.73,4900.0
2014-02-20 12:15:00,35.72,35.74,35.7,35.74,1000.0,35.72,35.74,35.7,35.74,1000.0
2014-02-20 12:20:00,35.74,35.74,35.74,35.74,100.0,35.74,35.74,35.74,35.74,100.0
2014-02-20 12:25:00,35.7,35.71,35.7,35.7,600.0,35.7,35.71,35.7,35.7,600.0
2014-02-20 12:30:00,35.69,35.85,35.69,35.78,5900.0,35.69,35.85,35.69,35.78,5900.0
2014-02-20 12:35:00,35.69,35.74,35.69,35.72,5800.0,35.69,35.74,35.69,35.72,5800.0
2014-02-20 12:40:00,35.82,35.87,35.78,35.8,1000.0,35.82,35.87,35.78,35.8,1000.0
2014-02-20 12:45:00,35.89,35.89,35.75,35.76,5300.0,35.89,35.89,35.75,35.76,5300.0
2014-02-20 12:50:00,35.79,35.79,35.69,35.7,1000.0,35.79,35.79,35.69,35.7,1000.0
2014-02-20 12:55:00,35.7,35.73,35.69,35.69,2800.0,35.7,35.73,35.69,35.69,2800.0
2014-02-20 13:00:00,35.69,35.7,35.69,35.7,300.0,35.69,35.7,35.69,35.7,300.0
2014-02-20 13:05:00,35.72,35.72,35.69,35.69,1800.0,35.72,35.72,35.69,35.69,1800.0
2014-02-20 13:10:00,35.69,35.73,35.69,35.73,600.0,35.69,35.73,35.69,35.73,600.0
2014-02-20 13:15:00,35.74,35.79,35.74,35.77,900.0,35.74,35.79,35.74,35.77,900.0
2014-02-20 13:20:00,35.82,35.89,35.79,35.89,800.0,35.82,35.89,35.79,35.89,800.0
2014-02-20 13:25:00,35.88,35.88,35.8,35.8,700.0,35.88,35.88,35.8,35.8,700.0
2014-02-20 13:30:00,35.88,35.89,35.85,35.87,800.0,35.88,35.89,35.85,35.87,800.0
2014-02-20 13:35:00,35.89,35.91,35.85,35.91,4600.0,35.89,35.91,35.85,35.91,4600.0
2014-02-20 13:40:00,35.92,35.94,35.9,35.94,400.0,35.92,35.94,35.9,35.94,400.0
2014-02-20 13:45:00,35.94,35.94,35.88,35.9,2500.0,35.94,35.94,35.88,35.9,2500.0
2014-02-20 13:50:00,35.87,35.87,35.83,35.84,700.0,35.87,35.87,35.83,35.84,700.0
2014-02-20 13:55:00,35.84,35.91,35.84,35.91,1200.0,35.84,35.91,35.84,35.91,1200.0
2014-02-20 14:00:00,35.93,35.93,35.9,35.9,500.0,35.93,35.93,35.9,35.9,500.0
2014-02-20 14:05:00,35.88,35.92,35.85,35.9,2200.0,35.88,35.92,35.85,35.9,2200.0
2014-02-20 14:10:00,35.9,35.93,35.78,35.83,2800.0,35.9,35.93,35.78,35.83,2800.0
2014-02-20 14:15:00,35.82,35.92,35.75,35.92,3800.0,35.82,35.92,35.75,35.92,3800.0
2014-02-20 14:20:00,35.92,35.92,35.87,35.88,1800.0,35.92,35.92,35.87,35.88,1800.0
2014-02-20 14:25:00,35.83,35.85,35.78,35.78,1700.0,35.83,35.85,35.78,35.78,1700.0
2014-02-20 14:30:00,35.8,35.9,35.79,35.89,3900.0,35.8,35.9,35.79,35.89,3900.0
2014-02-20 14:35:00,35.89,35.92,35.8,35.84,1500.0,35.89,35.92,35.8,35.84,1500.0
2014-02-20 14:40:00,35.8,35.9,35.73,35.9,11900.0,35.8,35.9,35.73,35.9,11900.0
2014-02-20 14:45:00,35.9,36.0,35.85,36.0,5800.0,35.9,36.0,35.85,36.0,5800.0
2014-02-20 14:50:00,36.0,36.0,35.99,36.0,2800.0,36.0,36.0,35.99,36.0,2800.0
2014-02-20 14:55:00,35.98,35.99,35.91,35.92,1700.0,35.98,35.99,35.91,35.92,1700.0
2014-02-20 15:00:00,35.91,35.97,35.91,35.94,1900.0,35.91,35.97,35.91,35.94,1900.0
2014-02-20 15:05:00,35.96,35.99,35.95,35.98,1400.0,35.96,35.99,35.95,35.98,1400.0
2014-02-20 15:10:00,35.97,35.99,35.94,35.99,1400.0,35.97,35.99,35.94,35.99,1400.0
2014-02-20 15:15:00,36.0,36.02,35.98,36.02,2300.0,36.0,36.02,35.98,36.02,2300.0
2014-02-20 15:20:00,36.02,36.04,35.97,36.02,6200.0,36.02,36.04,35.97,36.02,6200.0
2014-02-20 15:25:00,35.97,36.02,35.91,35.91,6700.0,35.97,36.02,35.91,35.91,6700.0
2014-02-20 15:30:00,35.91,35.93,35.89,35.92,2200.0,35.91,35.93,35.89,35.92,2200.0
2014-02-20 15:35:00,35.91,35.93,35.77,35.77,11500.0,35.91,35.93,35.77,35.77,11500.0
2014-02-20 15:40:00,35.79,35.95,35.77,35.86,10500.0,35.79,35.95,35.77,35.86,10500.0
2014-02-20 15:45:00,35.87,35.89,35.74,35.86,10000.0,35.87,35.89,35.74,35.86,10000.0
2014-02-20 15:50:00,35.88,35.9,35.85,35.85,6300.0,35.88,35.9,35.85,35.85,6300.0
2014-02-20 15:55:00,35.86,35.92,35.82,35.82,14800.0,35.86,35.92,35.82,35.82,14800.0
2014-02-21 09:30:00,35.91,35.91,35.75,35.75,1300.0,35.91,35.91,35.75,35.75,1300.0
2014-02-21 09:35:00,35.61,35.65,35.25,35.3,6700.0,35.61,35.65,35.25,35.3,6700.0
2014-02-21 09:40:00,35.34,35.34,34.87,35.3,18100.0,35.34,35.34,34.87,35.3,18100.0
2014-02-21 09:45:00,35.31,35.4,35.25,35.25,18600.0,35.31,35.4,35.25,35.25,18600.0
2014-02-21 09:50:00,35.28,35.37,35.25,35.37,7100.0,35.28,35.37,35.25,35.37,7100.0
2014-02-21 09:55:00,35.27,35.27,35.2,35.2,700.0,35.27,35.27,35.2,35.2,700.0
2014-02-21 10:00:00,35.1,35.12,34.88,35.02,14600.0,35.1,35.12,34.88,35.02,14600.0
2014-02-21 10:05:00,34.91,34.91,34.65,34.65,8900.0,34.91,34.91,34.65,34.65,8900.0
2014-02-21 10:10:00,34.65,34.79,34.36,34.79,13300.0,34.65,34.79,34.36,34.79,13300.0
2014-02-21 10:15:00,34.65,34.65,34.65,34.65,200.0,34.65,34.65,34.65,34.65,200.0
2014-02-21 10:20:00,34.65,34.76,34.58,34.66,4600.0,34.65,34.76,34.58,34.66,4600.0
2014-02-21 10:25:00,34.75,34.79,34.74,34.79,1900.0,34.75,34.79,34.74,34.79,1900.0
2014-02-21 10:30:00,34.79,34.8,34.62,34.63,1700.0,34.79,34.8,34.62,34.63,1700.0
2014-02-21 10:35:00,34.64,34.83,34.59,34.83,4400.0,34.64,34.83,34.59,34.83,4400.0
2014-02-21 10:40:00,34.86,34.86,34.71,34.85,1600.0,34.86,34.86,34.71,34.85,1600.0
2014-02-21 10:45:00,34.75,34.89,34.71,34.86,6000.0,34.75,34.89,34.71,34.86,6000.0
2014-02-21 10:50:00,34.88,34.88,34.77,34.84,2200.0,34.88,34.88,34.77,34.84,2200.0
2014-02-21 10:55:00,34.86,34.86,34.72,34.77,7000.0,34.86,34.86,34.72,34.77,7000.0
2014-02-21 11:00:00,34.89,34.89,34.8,34.85,1500.0,34.89,34.89,34.8,34.85,1500.0
2014-02-21 11:05:00,34.85,34.94,34.84,34.94,3100.0,34.85,34.94,34.84,34.94,3100.0
2014-02-21 11:10:00,34.85,34.94,34.85,34.93,1800.0,34.85,34.94,34.85,34.93,1800.0
2014-02-21 11:15:00,34.94,35.0,34.85,35.0,4400.0,34.94,35.0,34.85,35.0,4400.0
2014-02-21 11:20:00,35.0,35.03,34.94,34.97,2900.0,35.0,35.03,34.94,34.97,2900.0
2014-02-21 11:25:00,34.99,35.12,34.98,35.01,3200.0,34.99,35.12,34.98,35.01,3200.0
2014-02-21 11:30:00,35.02,35.02,34.95,34.95,2200.0,35.02,35.02,34.95,34.95,2200.0
2014-02-21 11:35:00,34.95,35.06,34.94,35.03,4600.0,34.95,35.06,34.94,35.03,4600.0
2014-02-21 11:40:00,35.03,35.11,35.0,35.05,1700.0,35.03,35.11,35.0,35.05,1700.0
2014-02-21 11:45:00,35.07,35.09,35.04,35.06,2000.0,35.07,35.09,35.04,35.06,2000.0
2014-02-21 11:50:00,34.99,35.03,34.99,35.02,600.0,34.99,35.03,34.99,35.02,600.0
2014-02-21 11:55:00,34.91,34.91,34.91,34.91,1000.0,34.91,34.91,34.91,34.91,1000.0
2014-02-21 12:00:00,35.02,35.07,35.02,35.05,2200.0,35.02,35.07,35.02,35.05,2200.0
2014-02-21 12:05:00,35.04,35.04,35.04,35.04,300.0,35.04,35.04,35.04,35.04,300.0
2014-02-21 12:10:00,35.0,35.0,35.0,35.0,300.0,35.0,35.0,35.0,35.0,300.0
2014-02-21 12:15:00,35.02,35.02,34.97,34.97,600.0,35.02,35.02,34.97,34.97,600.0
2014-02-21 12:20:00,34.97,35.0,34.92,34.98,1300.0,34.97,35.0,34.92,34.98,1300.0
2014-02-21 12:25:00,34.96,35.03,34.96,34.99,3000.0,34.96,35.03,34.96,34.99,3000.0
2014-02-21 12:30:00,35.06,35.09,35.01,35.01,300.0,35.06,35.09,35.01,35.01,300.0
2014-02-21 12:35:00,35.02,35.13,35.01,35.13,1100.0,35.02,35.13,35.01,35.13,1100.0
2014-02-21 12:40:00,35.11,35.11,35.06,35.07,1300.0,35.11,35.11,35.06,35.07,1300.0
2014-02-21 12:45:00,35.03,35.1,35.01,35.09,1500.0,35.03,35.1,35.01,35.09,1500.0
2014-02-21 12:50:00,35.09,35.09,35.09,35.09,0.0,35.09,35.09,35.09,35.09,0.0
2014-02-21 12:55:00,35.1,35.13,35.1,35.13,1900.0,35.1,35.13,35.1,35.13,1900.0
2014-02-21 13:00:00,35.18,35.34,35.17,35.22,4600.0,35.18,35.34,35.17,35.22,4600.0
2014-02-21 13:05:00,35.22,35.25,35.2,35.23,2100.0,35.22,35.25,35.2,35.23,2100.0
2014-02-21 13:10:00,35.23,35.29,35.2,35.29,1200.0,35.23,35.29,35.2,35.29,1200.0
2014-02-21 13:15:00,35.29,35.29,35.29,35.29,0.0,35.29,35.29,35.29,35.29,0.0
2014-02-21 13:20:00,35.22,35.37,35.22,35.37,6300.0,35.22,35.37,35.22,35.37,6300.0
2014-02-21 13:25:00,35.32,35.34,35.28,35.31,1800.0,35.32,35.34,35.28,35.31,1800.0
2014-02-21 13:30:00,35.27,35.31,35.27,35.3,1300.0,35.27,35.31,35.27,35.3,1300.0
2014-02-21 13:35:00,35.3,35.33,35.29,35.33,1400.0,35.3,35.33,35.29,35.33,1400.0
2014-02-21 13:40:00,35.27,35.3,35.24,35.24,3300.0,35.27,35.3,35.24,35.24,3300.0
2014-02-21 13:45:00,35.24,35.39,35.24,35.37,3900.0,35.24,35.39,35.24,35.37,3900.0
2014-02-21 13:50:00,35.37,35.37,35.27,35.27,4500.0,35.37,35.37,35.27,35.27,4500.0
2014-02-21 13:55:00,35.31,35.31,35.31,35.31,300.0,35.31,35.31,35.31,35.31,300.0
2014-02-21 14:00:00,35.31,35.31,35.16,35.16,3100.0,35.31,35.31,35.16,35.16,3100.0
2014-02-21 14:05:00,35.17,35.17,35.09,35.1,1800.0,35.17,35.17,35.09,35.1,1800.0
2014-02-21 14:10:00,35.07,35.07,35.07,35.07,100.0,35.07,35.07,35.07,35.07,100.0
2014-02-21 14:15:00,35.03,35.03,34.99,35.03,1500.0,35.03,35.03,34.99,35.03,1500.0
2014-02-21 14:20:00,35.01,35.07,35.01,35.07,1900.0,35.01,35.07,35.01,35.07,1900.0
2014-02-21 14:25:00,35.08,35.08,34.98,34.98,1300.0,35.08,35.08,34.98,34.98,1300.0
2014-02-21 14:30:00,35.01,35.02,34.98,34.98,1500.0,35.01,35.02,34.98,34.98,1500.0
2014-02-21 14:35:00,34.99,34.99,34.99,34.99,100.0,34.99,34.99,34.99,34.99,100.0
2014-02-21 14:40:00,34.99,35.04,34.99,35.04,500.0,34.99,35.04,34.99,35.04,500.0
2014-02-21 14:45:00,35.01,35.01,35.0,35.01,1100.0,35.01,35.01,35.0,35.01,1100.0
2014-02-21 14:50:00,35.03,35.14,35.03,35.14,3200.0,35.03,35.14,35.03,35.14,3200.0
2014-02-21 14:55:00,35.12,35.12,35.1,35.1,500.0,35.12,35.12,35.1,35.1,500.0
2014-02-21 15:00:00,35.1,35.1,35.1,35.1,200.0,35.1,35.1,35.1,35.1,200.0
2014-02-21 15:05:00,35.1,35.13,35.02,35.08,2900.0,35.1,35.13,35.02,35.08,2900.0
2014-02-21 15:10:00,35.08,35.1,34.91,34.91,6500.0,35.08,35.1,34.91,34.91,6500.0
2014-02-21 15:15:00,34.96,35.03,34.95,35.03,2300.0,34.96,35.03,34.95,35.03,2300.0
2014-02-21 15:20:00,35.05,35.08,35.01,35.07,4500.0,35.05,35.08,35.01,35.07,4500.0
2014-02-21 15:25:00,35.06,35.07,34.95,35.01,4400.0,35.06,35.07,34.95,35.01,4400.0
2014-02-21 15:30:00,35.0,35.02,34.97,35.01,2500.0,35.0,35.02,34.97,35.01,2500.0
2014-02-21 15:35:00,34.99,35.04,34.97,35.0,7200.0,34.99,35.04,34.97,35.0,7200.0
2014-02-21 15:40:00,34.98,35.09,34.97,35.03,14900.0,34.98,35.09,34.97,35.03,14900.0
2014-02-21 15:45:00,35.03,35.04,34.95,35.04,4200.0,35.03,35.04,34.95,35.04,4200.0
2014-02-21 15:50:00,35.06,35.07,34.98,35.02,12800.0,35.06,35.07,34.98,35.02,12800.0
2014-02-21 15:55:00,35.02,35.06,34.98,35.05,44300.0,35.02,35.06,34.98,35.05,44300.0
2014-02-24 09:30:00,35.07,35.34,35.07,35.34,3100.0,35.07,35.34,35.07,35.34,3100.0
2014-02-24 09:35:00,35.41,35.67,35.31,35.67,5000.0,35.41,35.67,35.31,35.67,5000.0
2014-02-24 09:40:00,35.68,35.68,35.52,35.62,3300.0,35.68,35.68,35.52,35.62,3300.0
2014-02-24 09:45:00,35.58,35.72,35.57,35.64,5100.0,35.58,35.72,35.57,35.64,5100.0
2014-02-24 09:50:00,35.68,35.68,35.6,35.64,3000.0,35.68,35.68,35.6,35.64,3000.0
2014-02-24 09:55:00,35.67,35.92,35.67,35.92,6200.0,35.67,35.92,35.67,35.92,6200.0
2014-02-24 10:00:00,35.92,36.07,35.78,35.89,8800.0,35.92,36.07,35.78,35.89,8800.0
2014-02-24 10:05:00,36.0,36.07,35.89,35.93,8200.0,36.0,36.07,35.89,35.93,8200.0
2014-02-24 10:10:00,35.88,35.95,35.71,35.79,3000.0,35.88,35.95,35.71,35.79,3000.0
2014-02-24 10:15:00,35.7,35.8,35.55,35.66,5300.0,35.7,35.8,35.55,35.66,5300.0
2014-02-24 10:20:00,35.61,35.76,35.61,35.71,2800.0,35.61,35.76,35.61,35.71,2800.0
2014-02-24 10:25:00,35.72,35.72,35.59,35.61,4400.0,35.72,35.72,35.59,35.61,4400.0
2014-02-24 10:30:00,35.6,35.6,35.57,35.57,600.0,35.6,35.6,35.57,35.57,600.0
2014-02-24 10:35:00,35.61,35.7,35.61,35.64,2100.0,35.61,35.7,35.61,35.64,2100.0
2014-02-24 10:40:00,35.7,35.75,35.7,35.7,4800.0,35.7,35.75,35.7,35.7,4800.0
2014-02-24 10:45:00,35.66,35.68,35.61,35.65,3300.0,35.66,35.68,35.61,35.65,3300.0
2014-02-24 10:50:00,35.68,35.68,35.56,35.57,2100.0,35.68,35.68,35.56,35.57,2100.0
2014-02-24 10:55:00,35.57,35.61,35.57,35.61,700.0,35.57,35.61,35.57,35.61,700.0
2014-02-24 11:00:00,35.6,35.61,35.52,35.52,1900.0,35.6,35.61,35.52,35.52,1900.0
2014-02-24 11:05:00,35.59,35.68,35.54,35.56,2400.0,35.59,35.68,35.54,35.56,2400.0
2014-02-24 11:10:00,35.6,35.72,35.6,35.72,1800.0,35.6,35.72,35.6,35.72,1800.0
2014-02-24 11:15:00,35.71,35.71,35.63,35.67,3000.0,35.71,35.71,35.63,35.67,3000.0
2014-02-24 11:20:00,35.67,35.68,35.67,35.68,200.0,35.67,35.68,35.67,35.68,200.0
2014-02-24 11:25:00,35.7,35.71,35.65,35.65,1500.0,35.7,35.71,35.65,35.65,1500.0
2014-02-24 11:30:00,35.69,35.7,35.65,35.67,1600.0,35.69,35.7,35.65,35.67,1600.0
2014-02-24 11:35:00,35.64,35.64,35.64,35.64,300.0,35.64,35.64,35.64,35.64,300.0
2014-02-24 11:40:00,35.64,35.7,35.64,35.7,1200.0,35.64,35.7,35.64,35.7,1200.0
2014-02-24 11:45:00,35.7,35.71,35.66,35.66,600.0,35.7,35.71,35.66,35.66,600.0
2014-02-24 11:50:00,35.64,35.65,35.56,35.56,1100.0,35.64,35.65,35.56,35.56,1100.0
2014-02-24 11:55:00,35.59,35.63,35.55,35.63,300.0,35.59,35.63,35.55,35.63,300.0
2014-02-24 12:00:00,35.55,35.59,35.52,35.53,2300.0,35.55,35.59,35.52,35.53,2300.0
2014-02-24 12:05:00,35.53,35.53,35.37,35.38,1400.0,35.53,35.53,35.37,35.38,1400.0
2014-02-24 12:10:00,35.44,35.44,35.35,35.4,2100.0,35.44,35.44,35.35,35.4,2100.0
2014-02-24 12:15:00,35.35,35.4,35.35,35.38,1200.0,35.35,35.4,35.35,35.38,1200.0
2014-02-24 12:20:00,35.35,35.35,35.1,35.16,13500.0,35.35,35.35,35.1,35.16,13500.0
2014-02-24 12:25:00,35.15,35.15,35.09,35.1,1500.0,35.15,35.15,35.09,35.1,1500.0
2014-02-24 12:30:00,35.1,35.16,35.1,35.15,1400.0,35.1,35.16,35.1,35.15,1400.0
2014-02-24 12:35:00,35.17,35.22,35.16,35.16,10400.0,35.17,35.22,35.16,35.16,10400.0
2014-02-24 12:40:00,35.18,35.24,35.15,35.21,4300.0,35.18,35.24,35.15,35.21,4300.0
2014-02-24 12:45:00,35.22,35.23,35.17,35.17,1100.0,35.22,35.23,35.17,35.17,1100.0
2014-02-24 12:50:00,35.18,35.21,35.17,35.19,1700.0,35.18,35.21,35.17,35.19,1700.0
2014-02-24 12:55:00,35.19,35.22,35.17,35.2,3300.0,35.19,35.22,35.17,35.2,3300.0
2014-02-24 13:00:00,35.17,35.18,35.1,35.11,1800.0,35.17,35.18,35.1,35.11,1800.0
2014-02-24 13:05:00,35.11,35.11,35.11,35.11,100.0,35.11,35.11,35.11,35.11,100.0
2014-02-24 13:10:00,35.11,35.12,35.05,35.05,3400.0,35.11,35.12,35.05,35.05,3400.0
2014-02-24 13:15:00,35.05,35.12,35.05,35.07,2400.0,35.05,35.12,35.05,35.07,2400.0
2014-02-24 13:20:00,35.07,35.11,35.07,35.11,700.0,35.07,35.11,35.07,35.11,700.0
2014-02-24 13:25:00,35.11,35.11,35.08,35.08,600.0,35.11,35.11,35.08,35.08,600.0
2014-02-24 13:30:00,35.08,35.09,34.83,34.87,8300.0,35.08,35.09,34.83,34.87,8300.0
2014-02-24 13:35:00,34.95,34.95,34.86,34.94,2500.0,34.95,34.95,34.86,34.94,2500.0
2014-02-24 13:40:00,34.95,34.95,34.9,34.9,1500.0,34.95,34.95,34.9,34.9,1500.0
2014-02-24 13:45:00,34.91,35.0,34.91,34.93,2000.0,34.91,35.0,34.91,34.93,2000.0
2014-02-24 13:50:00,34.9,34.97,34.9,34.97,2500.0,34.9,34.97,34.9,34.97,2500.0
2014-02-24 13:55:00,34.94,34.94,34.94,34.94,100.0,34.94,34.94,34.94,34.94,100.0
2014-02-24 14:00:00,34.88,34.95,34.88,34.95,1000.0,34.88,34.95,34.88,34.95,1000.0
2014-02-24 14:05:00,34.98,34.99,34.98,34.99,400.0,34.98,34.99,34.98,34.99,400.0
2014-02-24 14:10:00,35.0,35.19,35.0,35.19,116100.0,35.0,35.19,35.0,35.19,116100.0
2014-02-24 14:15:00,35.18,35.2,35.17,35.18,1800.0,35.18,35.2,35.17,35.18,1800.0
2014-02-24 14:20:00,35.11,35.16,35.1,35.16,600.0,35.11,35.16,35.1,35.16,600.0
2014-02-24 14:25:00,35.16,35.16,35.16,35.16,0.0,35.16,35.16,35.16,35.16,0.0
2014-02-24 14:30:00,35.16,35.2,35.14,35.16,1900.0,35.16,35.2,35.14,35.16,1900.0
2014-02-24 14:35:00,35.12,35.12,35.12,35.12,100.0,35.12,35.12,35.12,35.12,100.0
2014-02-24 14:40:00,35.19,35.23,35.19,35.2,5600.0,35.19,35.23,35.19,35.2,5600.0
2014-02-24 14:45:00,35.21,35.31,35.19,35.31,10700.0,35.21,35.31,35.19,35.31,10700.0
2014-02-24 14:50:00,35.3,35.38,35.3,35.37,3600.0,35.3,35.38,35.3,35.37,3600.0
2014-02-24 14:55:00,35.33,35.38,35.28,35.3,5100.0,35.33,35.38,35.28,35.3,5100.0
2014-02-24 15:00:00,35.28,35.29,35.28,35.28,1300.0,35.28,35.29,35.28,35.28,1300.0
2014-02-24 15:05:00,35.28,35.28,35.23,35.23,700.0,35.28,35.28,35.23,35.23,700.0
2014-02-24 15:10:00,35.19,35.19,35.19,35.19,200.0,35.19,35.19,35.19,35.19,200.0
2014-02-24 15:15:00,35.22,35.26,35.2,35.2,5100.0,35.22,35.26,35.2,35.2,5100.0
2014-02-24 15:20:00,35.2,35.4,35.16,35.38,63300.0,35.2,35.4,35.16,35.38,63300.0
2014-02-24 15:25:00,35.34,35.35,35.3,35.3,3000.0,35.34,35.35,35.3,35.3,3000.0
2014-02-24 15:30:00,35.25,35.28,35.23,35.23,7200.0,35.25,35.28,35.23,35.23,7200.0
2014-02-24 15:35:00,35.2,35.2,35.13,35.17,3200.0,35.2,35.2,35.13,35.17,3200.0
2014-02-24 15:40:00,35.15,35.2,35.15,35.2,6700.0,35.15,35.2,35.15,35.2,6700.0
2014-02-24 15:45:00,35.17,35.21,35.1,35.21,10500.0,35.17,35.21,35.1,35.21,10500.0
2014-02-24 15:50:00,35.15,35.23,35.13,35.16,10500.0,35.15,35.23,35.13,35.16,10500.0
2014-02-24 15:55:00,35.17,35.21,35.15,35.19,9300.0,35.17,35.21,35.15,35.19,9300.0
2014-02-25 09:30:00,35.07,35.07,34.86,35.05,5300.0,35.07,35.07,34.86,35.05,5300.0
2014-02-25 09:35:00,34.84,35.05,34.84,34.93,500.0,34.84,35.05,34.84,34.93,500.0
2014-02-25 09:40:00,35.05,35.05,34.93,34.93,200.0,35.05,35.05,34.93,34.93,200.0
2014-02-25 09:45:00,35.0,35.05,34.98,35.02,2600.0,35.0,35.05,34.98,35.02,2600.0
2014-02-25 09:50:00,35.02,35.02,35.0,35.0,1500.0,35.02,35.02,35.0,35.0,1500.0
2014-02-25 09:55:00,35.03,35.03,35.0,35.0,1900.0,35.03,35.03,35.0,35.0,1900.0
2014-02-25 10:00:00,35.0,35.0,35.0,35.0,900.0,35.0,35.0,35.0,35.0,900.0
2014-02-25 10:05:00,35.0,35.0,34.98,34.98,6900.0,35.0,35.0,34.98,34.98,6900.0
2014-02-25 10:10:00,34.98,34.98,34.86,34.87,4200.0,34.98,34.98,34.86,34.87,4200.0
2014-02-25 10:15:00,34.88,34.94,34.77,34.89,6100.0,34.88,34.94,34.77,34.89,6100.0
2014-02-25 10:20:00,34.8,34.88,34.77,34.79,9000.0,34.8,34.88,34.77,34.79,9000.0
2014-02-25 10:25:00,34.82,34.85,34.8,34.8,3400.0,34.82,34.85,34.8,34.8,3400.0
2014-02-25 10:30:00,34.81,34.82,34.58,34.73,10400.0,34.81,34.82,34.58,34.73,10400.0
2014-02-25 10:35:00,34.66,34.75,34.59,34.7,11000.0,34.66,34.75,34.59,34.7,11000.0
2014-02-25 10:40:00,34.75,34.75,34.58,34.69,2400.0,34.75,34.75,34.58,34.69,2400.0
2014-02-25 10:45:00,34.58,34.7,34.55,34.63,10200.0,34.58,34.7,34.55,34.63,10200.0
2014-02-25 10:50:00,34.56,34.59,34.56,34.56,5600.0,34.56,34.59,34.56,34.56,5600.0
2014-02-25 10:55:00,34.55,34.57,34.5,34.53,2800.0,34.55,34.57,34.5,34.53,2800.0
2014-02-25 11:00:00,34.48,34.48,34.39,34.42,4000.0,34.48,34.48,34.39,34.42,4000.0
2014-02-25 11:05:00,34.48,34.5,34.32,34.38,17100.0,34.48,34.5,34.32,34.38,17100.0
2014-02-25 11:10:00,34.42,34.56,34.39,34.5,3400.0,34.42,34.56,34.39,34.5,3400.0
2014-02-25 11:15:00,34.52,34.63,34.52,34.63,4300.0,34.52,34.63,34.52,34.63,4300.0
2014-02-25 11:20:00,34.61,34.69,34.61,34.69,2000.0,34.61,34.69,34.61,34.69,2000.0
2014-02-25 11:25:00,34.71,34.77,34.7,34.72,5900.0,34.71,34.77,34.7,34.72,5900.0
2014-02-25 11:30:00,34.7,34.77,34.7,34.77,1200.0,34.7,34.77,34.7,34.77,1200.0
2014-02-25 11:35:00,34.79,34.83,34.67,34.67,5100.0,34.79,34.83,34.67,34.67,5100.0
2014-02-25 11:40:00,34.63,34.66,34.57,34.61,1000.0,34.63,34.66,34.57,34.61,1000.0
2014-02-25 11:45:00,34.58,34.7,34.57,34.68,2100.0,34.58,34.7,34.57,34.68,2100.0
2014-02-25 11:50:00,34.65,34.74,34.65,34.74,600.0,34.65,34.74,34.65,34.74,600.0
2014-02-25 11:55:00,34.74,34.74,34.74,34.74,0.0,34.74,34.74,34.74,34.74,0.0
2014-02-25 12:00:00,34.73,34.75,34.7,34.71,2500.0,34.73,34.75,34.7,34.71,2500.0
2014-02-25 12:05:00,34.71,34.71,34.52,34.58,6700.0,34.71,34.71,34.52,34.58,6700.0
2014-02-25 12:10:00,34.53,34.53,34.45,34.45,1000.0,34.53,34.53,34.45,34.45,1000.0
2014-02-25 12:15:00,34.51,34.59,34.48,34.59,4700.0,34.51,34.59,34.48,34.59,4700.0
2014-02-25 12:20:00,34.56,34.57,34.47,34.55,4500.0,34.56,34.57,34.47,34.55,4500.0
2014-02-25 12:25:00,34.48,34.48,34.03,34.03,11100.0,34.48,34.48,34.03,34.03,11100.0
2014-02-25 12:30:00,34.03,34.03,33.9,33.91,7000.0,34.03,34.03,33.9,33.91,7000.0
2014-02-25 12:35:00,33.97,34.04,33.9,34.04,4400.0,33.97,34.04,33.9,34.04,4400.0
2014-02-25 12:40:00,34.06,34.18,34.0,34.0,8900.0,34.06,34.18,34.0,34.0,8900.0
2014-02-25 12:45:00,34.0,34.08,33.9,33.91,2600.0,34.0,34.08,33.9,33.91,2600.0
2014-02-25 12:50:00,33.87,33.97,33.68,33.93,13400.0,33.87,33.97,33.68,33.93,13400.0
2014-02-25 12:55:00,33.88,34.03,33.88,33.99,4100.0,33.88,34.03,33.88,33.99,4100.0
2014-02-25 13:00:00,34.02,34.02,34.02,34.02,100.0,34.02,34.02,34.02,34.02,100.0
2014-02-25 13:05:00,34.04,34.11,33.98,34.11,3900.0,34.04,34.11,33.98,34.11,3900.0
2014-02-25 13:10:00,34.16,34.17,34.03,34.12,3200.0,34.16,34.17,34.03,34.12,3200.0
2014-02-25 13:15:00,34.07,34.13,34.07,34.07,1000.0,34.07,34.13,34.07,34.07,1000.0
2014-02-25 13:20:00,34.07,34.19,34.07,34.19,4000.0,34.07,34.19,34.07,34.19,4000.0
2014-02-25 13:25:00,34.2,34.32,34.2,34.32,2500.0,34.2,34.32,34.2,34.32,2500.0
2014-02-25 13:30:00,34.27,34.31,34.25,34.3,2600.0,34.27,34.31,34.25,34.3,2600.0
2014-02-25 13:35:00,34.27,34.3,34.25,34.26,4000.0,34.27,34.3,34.25,34.26,4000.0
2014-02-25 13:40:00,34.27,34.32,34.26,34.28,4700.0,34.27,34.32,34.26,34.28,4700.0
2014-02-25 13:45:00,34.28,34.32,34.27,34.32,6000.0,34.28,34.32,34.27,34.32,6000.0
2014-02-25 13:50:00,34.32,34.35,34.32,34.35,1900.0,34.32,34.35,34.32,34.35,1900.0
2014-02-25 13:55:00,34.35,34.35,34.32,34.33,5500.0,34.35,34.35,34.32,34.33,5500.0
2014-02-25 14:00:00,34.35,34.36,34.33,34.34,12000.0,34.35,34.36,34.33,34.34,12000.0
2014-02-25 14:05:00,34.37,34.38,34.36,34.38,800.0,34.37,34.38,34.36,34.38,800.0
2014-02-25 14:10:00,34.39,34.39,34.38,34.39,5500.0,34.39,34.39,34.38,34.39,5500.0
2014-02-25 14:15:00,34.39,34.4,34.39,34.4,5600.0,34.39,34.4,34.39,34.4,5600.0
2014-02-25 14:20:00,34.4,34.45,34.4,34.45,3100.0,34.4,34.45,34.4,34.45,3100.0
2014-02-25 14:25:00,34.47,34.47,34.44,34.45,2200.0,34.47,34.47,34.44,34.45,2200.0
2014-02-25 14:30:00,34.45,34.45,34.38,34.4,2300.0,34.45,34.45,34.38,34.4,2300.0
2014-02-25 14:35:00,34.42,34.48,34.42,34.48,3800.0,34.42,34.48,34.42,34.48,3800.0
2014-02-25 14:40:00,34.45,34.85,34.43,34.84,6700.0,34.45,34.85,34.43,34.84,6700.0
2014-02-25 14:45:00,34.8,34.84,34.78,34.81,3600.0,34.8,34.84,34.78,34.81,3600.0
2014-02-25 14:50:00,34.73,34.79,34.63,34.74,4400.0,34.73,34.79,34.63,34.74,4400.0
2014-02-25 14:55:00,34.74,34.83,34.69,34.8,3400.0,34.74,34.83,34.69,34.8,3400.0
2014-02-25 15:00:00,34.8,34.87,34.73,34.87,4800.0,34.8,34.87,34.73,34.87,4800.0
2014-02-25 15:05:00,34.88,34.92,34.83,34.86,1600.0,34.88,34.92,34.83,34.86,1600.0
2014-02-25 15:10:00,34.85,34.87,34.82,34.82,4900.0,34.85,34.87,34.82,34.82,4900.0
2014-02-25 15:15:00,34.81,34.86,34.8,34.84,6800.0,34.81,34.86,34.8,34.84,6800.0
2014-02-25 15:20:00,34.81,34.9,34.81,34.9,3500.0,34.81,34.9,34.81,34.9,3500.0
2014-02-25 15:25:00,34.9,34.92,34.86,34.92,3300.0,34.9,34.92,34.86,34.92,3300.0
2014-02-25 15:30:00,34.93,34.94,34.9,34.93,4400.0,34.93,34.94,34.9,34.93,4400.0
2014-02-25 15:35:00,34.93,35.06,34.91,34.98,50900.0,34.93,35.06,34.91,34.98,50900.0
2014-02-25 15:40:00,35.0,35.01,34.98,35.0,11800.0,35.0,35.01,34.98,35.0,11800.0
2014-02-25 15:45:00,34.99,35.0,34.96,34.98,6100.0,34.99,35.0,34.96,34.98,6100.0
2014-02-25 15:50:00,34.98,35.0,34.95,34.99,8500.0,34.98,35.0,34.95,34.99,8500.0
2014-02-25 15:55:00,34.99,35.0,34.95,35.0,23800.0,34.99,35.0,34.95,35.0,23800.0
2014-02-26 09:30:00,35.05,35.16,34.72,34.77,2200.0,35.05,35.16,34.72,34.77,2200.0
2014-02-26 09:35:00,34.8,35.0,34.8,35.0,1500.0,34.8,35.0,34.8,35.0,1500.0
2014-02-26 09:40:00,35.1,35.21,35.02,35.11,600.0,35.1,35.21,35.02,35.11,600.0
2014-02-26 09:45:00,35.07,35.31,35.07,35.28,2300.0,35.07,35.31,35.07,35.28,2300.0
2014-02-26 09:50:00,35.27,35.27,35.02,35.18,3100.0,35.27,35.27,35.02,35.18,3100.0
2014-02-26 09:55:00,35.1,35.1,34.92,35.0,4200.0,35.1,35.1,34.92,35.0,4200.0
2014-02-26 10:00:00,34.83,35.03,34.83,35.0,6100.0,34.83,35.03,34.83,35.0,6100.0
2014-02-26 10:05:00,34.97,35.03,34.91,35.03,1300.0,34.97,35.03,34.91,35.03,1300.0
2014-02-26 10:10:00,35.03,35.03,34.97,35.02,2300.0,35.03,35.03,34.97,35.02,2300.0
2014-02-26 10:15:00,35.0,35.1,35.0,35.1,4200.0,35.0,35.1,35.0,35.1,4200.0
2014-02-26 10:20:00,35.0,35.1,35.0,35.03,1400.0,35.0,35.1,35.0,35.03,1400.0
2014-02-26 10:25:00,35.09,35.1,35.0,35.1,4600.0,35.09,35.1,35.0,35.1,4600.0
2014-02-26 10:30:00,35.01,35.09,35.0,35.07,1200.0,35.01,35.09,35.0,35.07,1200.0
2014-02-26 10:35:00,35.07,35.08,35.02,35.04,2500.0,35.07,35.08,35.02,35.04,2500.0
2014-02-26 10:40:00,35.06,35.06,35.04,35.04,1500.0,35.06,35.06,35.04,35.04,1500.0
2014-02-26 10:45:00,35.06,35.08,35.05,35.05,3400.0,35.06,35.08,35.05,35.05,3400.0
2014-02-26 10:50:00,35.05,35.08,35.0,35.03,13800.0,35.05,35.08,35.0,35.03,13800.0
2014-02-26 10:55:00,35.03,35.04,35.0,35.0,3600.0,35.03,35.04,35.0,35.0,3600.0
2014-02-26 11:00:00,35.0,35.07,35.0,35.0,5100.0,35.0,35.07,35.0,35.0,5100.0
2014-02-26 11:05:00,35.0,35.06,35.0,35.03,5800.0,35.0,35.06,35.0,35.03,5800.0
2014-02-26 11:10:00,35.0,35.06,35.0,35.03,2000.0,35.0,35.06,35.0,35.03,2000.0
2014-02-26 11:15:00,35.03,35.05,35.03,35.05,2700.0,35.03,35.05,35.03,35.05,2700.0
2014-02-26 11:20:00,35.02,35.03,35.0,35.0,900.0,35.02,35.03,35.0,35.0,900.0
2014-02-26 11:25:00,35.0,35.01,35.0,35.01,900.0,35.0,35.01,35.0,35.01,900.0
2014-02-26 11:30:00,35.01,35.07,35.0,35.0,10300.0,35.01,35.07,35.0,35.0,10300.0
2014-02-26 11:35:00,35.04,35.04,34.99,34.99,3000.0,35.04,35.04,34.99,34.99,3000.0
2014-02-26 11:40:00,34.97,34.99,34.95,34.98,3900.0,34.97,34.99,34.95,34.98,3900.0
2014-02-26 11:45:00,34.94,35.03,34.94,35.0,5900.0,34.94,35.03,34.94,35.0,5900.0
2014-02-26 11:50:00,35.0,35.0,35.0,35.0,100.0,35.0,35.0,35.0,35.0,100.0
2014-02-26 11:55:00,35.0,35.01,35.0,35.0,2100.0,35.0,35.01,35.0,35.0,2100.0
2014-02-26 12:00:00,34.99,34.99,34.89,34.91,1400.0,34.99,34.99,34.89,34.91,1400.0
2014-02-26 12:05:00,34.95,34.99,34.9,34.98,4800.0,34.95,34.99,34.9,34.98,4800.0
2014-02-26 12:10:00,34.91,34.95,34.91,34.95,200.0,34.91,34.95,34.91,34.95,200.0
2014-02-26 12:15:00,34.93,34.93,34.92,34.92,300.0,34.93,34.93,34.92,34.92,300.0
2014-02-26 12:20:00,34.98,34.98,34.89,34.94,900.0,34.98,34.98,34.89,34.94,900.0
2014-02-26 12:25:00,34.93,34.97,34.93,34.97,5400.0,34.93,34.97,34.93,34.97,5400.0
2014-02-26 12:30:00,34.96,35.03,34.96,34.98,7000.0,34.96,35.03,34.96,34.98,7000.0
2014-02-26 12:35:00,35.03,35.03,35.03,35.03,300.0,35.03,35.03,35.03,35.03,300.0
2014-02-26 12:40:00,35.0,35.01,34.98,34.98,1400.0,35.0,35.01,34.98,34.98,1400.0
2014-02-26 12:45:00,34.98,35.01,34.98,34.98,2100.0,34.98,35.01,34.98,34.98,2100.0
2014-02-26 12:50:00,34.97,34.97,34.97,34.97,500.0,34.97,34.97,34.97,34.97,500.0
2014-02-26 12:55:00,34.97,35.0,34.92,34.92,3100.0,34.97,35.0,34.92,34.92,3100.0
2014-02-26 13:00:00,34.92,34.95,34.92,34.92,2100.0,34.92,34.95,34.92,34.92,2100.0
2014-02-26 13:05:00,34.93,34.96,34.88,34.89,2800.0,34.93,34.96,34.88,34.89,2800.0
2014-02-26 13:10:00,34.88,34.99,34.88,34.99,2300.0,34.88,34.99,34.88,34.99,2300.0
2014-02-26 13:15:00,35.01,35.03,34.96,34.96,2100.0,35.01,35.03,34.96,34.96,2100.0
2014-02-26 13:20:00,35.03,35.03,34.99,35.01,1300.0,35.03,35.03,34.99,35.01,1300.0
2014-02-26 13:25:00,34.96,35.01,34.92,34.93,4400.0,34.96,35.01,34.92,34.93,4400.0
2014-02-26 13:30:00,34.93,35.0,34.93,35.0,7400.0,34.93,35.0,34.93,35.0,7400.0
2014-02-26 13:35:00,34.94,35.0,34.94,34.96,2100.0,34.94,35.0,34.94,34.96,2100.0
2014-02-26 13:40:00,34.99,34.99,34.94,34.94,1600.0,34.99,34.99,34.94,34.94,1600.0
2014-02-26 13:45:00,34.95,35.07,34.94,35.03,30400.0,34.95,35.07,34.94,35.03,30400.0
2014-02-26 13:50:00,35.05,35.09,35.0,35.09,1500.0,35.05,35.09,35.0,35.09,1500.0
2014-02-26 13:55:00,35.07,35.1,35.0,35.01,7100.0,35.07,35.1,35.0,35.01,7100.0
2014-02-26 14:00:00,35.0,35.02,34.94,34.95,4400.0,35.0,35.02,34.94,34.95,4400.0
2014-02-26 14:05:00,34.95,35.06,34.95,35.0,4500.0,34.95,35.06,34.95,35.0,4500.0
2014-02-26 14:10:00,35.0,35.02,34.99,35.0,4300.0,35.0,35.02,34.99,35.0,4300.0
2014-02-26 14:15:00,35.02,35.02,34.98,35.01,3300.0,35.02,35.02,34.98,35.01,3300.0
2014-02-26 14:20:00,35.01,35.03,34.98,35.02,11000.0,35.01,35.03,34.98,35.02,11000.0
2014-02-26 14:25:00,34.99,35.03,34.99,35.02,7800.0,34.99,35.03,34.99,35.02,7800.0
2014-02-26 14:30:00,35.0,35.06,34.98,35.0,9600.0,35.0,35.06,34.98,35.0,9600.0
2014-02-26 14:35:00,35.05,35.05,34.98,35.04,700.0,35.05,35.05,34.98,35.04,700.0
2014-02-26 14:40:00,35.0,35.04,35.0,35.01,8400.0,35.0,35.04,35.0,35.01,8400.0
2014-02-26 14:45:00,35.03,35.11,35.01,35.11,5300.0,35.03,35.11,35.01,35.11,5300.0
2014-02-26 14:50:00,35.12,35.23,35.12,35.22,8100.0,35.12,35.23,35.12,35.22,8100.0
2014-02-26 14:55:00,35.22,35.24,35.09,35.09,7100.0,35.22,35.24,35.09,35.09,7100.0
2014-02-26 15:00:00,35.09,35.16,35.04,35.16,4900.0,35.09,35.16,35.04,35.16,4900.0
2014-02-26 15:05:00,35.15,35.16,35.07,35.14,8500.0,35.15,35.16,35.07,35.14,8500.0
2014-02-26 15:10:00,35.09,35.14,35.09,35.1,11000.0,35.09,35.14,35.09,35.1,11000.0
2014-02-26 15:15:00,35.1,35.1,35.08,35.09,16600.0,35.1,35.1,35.08,35.09,16600.0
2014-02-26 15:20:00,35.08,35.09,35.05,35.05,2500.0,35.08,35.09,35.05,35.05,2500.0
2014-02-26 15:25:00,35.04,35.04,34.91,34.95,23400.0,35.04,35.04,34.91,34.95,23400.0
2014-02-26 15:30:00,34.92,35.0,34.9,34.95,4800.0,34.92,35.0,34.9,34.95,4800.0
2014-02-26 15:35:00,34.98,35.12,34.95,35.03,8100.0,34.98,35.12,34.95,35.03,8100.0
2014-02-26 15:40:00,35.03,35.1,34.92,35.04,14300.0,35.03,35.1,34.92,35.04,14300.0
2014-02-26 15:45:00,35.05,35.06,34.99,35.04,9600.0,35.05,35.06,34.99,35.04,9600.0
2014-02-26 15:50:00,35.05,35.12,35.0,35.12,11800.0,35.05,35.12,35.0,35.12,11800.0
2014-02-26 15:55:00,35.12,35.18,35.07,35.17,20800.0,35.12,35.18,35.07,35.17,20800.0
2014-02-27 09:30:00,35.22,35.88,35.2,35.84,10000.0,35.22,35.88,35.2,35.84,10000.0
2014-02-27 09:35:00,35.82,35.85,35.73,35.79,33100.0,35.82,35.85,35.73,35.79,33100.0
2014-02-27 09:40:00,35.77,35.8,35.46,35.7,49100.0,35.77,35.8,35.46,35.7,49100.0
2014-02-27 09:45:00,35.6,35.8,35.6,35.65,7300.0,35.6,35.8,35.6,35.65,7300.0
2014-02-27 09:50:00,35.65,35.79,35.62,35.79,7400.0,35.65,35.79,35.62,35.79,7400.0
2014-02-27 09:55:00,35.79,36.0,35.71,36.0,7500.0,35.79,36.0,35.71,36.0,7500.0
2014-02-27 10:00:00,36.04,36.22,35.95,36.15,26500.0,36.04,36.22,35.95,36.15,26500.0
2014-02-27 10:05:00,36.16,36.18,35.69,35.69,17600.0,36.16,36.18,35.69,35.69,17600.0
2014-02-27 10:10:00,35.65,35.65,35.65,35.65,100.0,35.65,35.65,35.65,35.65,100.0
2014-02-27 10:15:00,35.52,35.53,35.3,35.33,5300.0,35.52,35.53,35.3,35.33,5300.0
2014-02-27 10:20:00,35.33,35.43,35.07,35.43,10900.0,35.33,35.43,35.07,35.43,10900.0
2014-02-27 10:25:00,35.4,35.48,35.4,35.42,300.0,35.4,35.48,35.4,35.42,300.0
2014-02-27 10:30:00,35.45,35.49,35.45,35.46,1100.0,35.45,35.49,35.45,35.46,1100.0
2014-02-27 10:35:00,35.39,35.39,35.38,35.38,200.0,35.39,35.39,35.38,35.38,200.0
2014-02-27 10:40:00,35.38,35.5,35.27,35.39,13200.0,35.38,35.5,35.27,35.39,13200.0
2014-02-27 10:45:00,35.26,35.26,35.26,35.26,100.0,35.26,35.26,35.26,35.26,100.0
2014-02-27 10:50:00,35.36,35.42,35.35,35.38,7300.0,35.36,35.42,35.35,35.38,7300.0
2014-02-27 10:55:00,35.32,35.44,35.32,35.44,500.0,35.32,35.44,35.32,35.44,500.0
2014-02-27 11:00:00,35.44,35.7,35.44,35.7,3700.0,35.44,35.7,35.44,35.7,3700.0
2014-02-27 11:05:00,35.7,35.7,35.63,35.65,500.0,35.7,35.7,35.63,35.65,500.0
2014-02-27 11:10:00,35.65,35.69,35.56,35.69,8700.0,35.65,35.69,35.56,35.69,8700.0
2014-02-27 11:15:00,35.69,35.71,35.64,35.65,7000.0,35.69,35.71,35.64,35.65,7000.0
2014-02-27 11:20:00,35.7,35.7,35.7,35.7,700.0,35.7,35.7,35.7,35.7,700.0
2014-02-27 11:25:00,35.57,35.57,35.57,35.57,400.0,35.57,35.57,35.57,35.57,400.0
2014-02-27 11:30:00,35.57,35.57,35.57,35.57,0.0,35.57,35.57,35.57,35.57,0.0
2014-02-27 11:35:00,35.57,35.58,35.52,35.53,2500.0,35.57,35.58,35.52,35.53,2500.0
2014-02-27 11:40:00,35.51,35.51,35.38,35.38,1100.0,35.51,35.51,35.38,35.38,1100.0
2014-02-27 11:45:00,35.43,35.5,35.43,35.45,4400.0,35.43,35.5,35.43,35.45,4400.0
2014-02-27 11:50:00,35.49,35.67,35.49,35.67,16100.0,35.49,35.67,35.49,35.67,16100.0
2014-02-27 11:55:00,35.66,35.66,35.57,35.62,300.0,35.66,35.66,35.57,35.62,300.0
2014-02-27 12:00:00,35.62,35.62,35.62,35.62,100.0,35.62,35.62,35.62,35.62,100.0
2014-02-27 12:05:00,35.59,35.59,35.59,35.59,100.0,35.59,35.59,35.59,35.59,100.0
2014-02-27 12:10:00,35.59,35.59,35.5,35.5,2100.0,35.59,35.59,35.5,35.5,2100.0
2014-02-27 12:15:00,35.5,35.63,35.5,35.52,1100.0,35.5,35.63,35.5,35.52,1100.0
2014-02-27 12:20:00,35.52,35.52,35.5,35.5,400.0,35.52,35.52,35.5,35.5,400.0
2014-02-27 12:25:00,35.5,35.61,35.5,35.5,500.0,35.5,35.61,35.5,35.5,500.0
2014-02-27 12:30:00,35.61,35.61,35.5,35.6,300.0,35.61,35.61,35.5,35.6,300.0
2014-02-27 12:35:00,35.51,35.62,35.5,35.6,12400.0,35.51,35.62,35.5,35.6,12400.0
2014-02-27 12:40:00,35.6,35.62,35.6,35.61,3900.0,35.6,35.62,35.6,35.61,3900.0
2014-02-27 12:45:00,35.6,35.61,35.59,35.59,2600.0,35.6,35.61,35.59,35.59,2600.0
2014-02-27 12:50:00,35.61,35.65,35.6,35.65,6300.0,35.61,35.65,35.6,35.65,6300.0
2014-02-27 12:55:00,35.65,35.65,35.59,35.61,10900.0,35.65,35.65,35.59,35.61,10900.0
2014-02-27 13:00:00,35.65,35.79,35.6,35.79,15900.0,35.65,35.79,35.6,35.79,15900.0
2014-02-27 13:05:00,35.79,36.11,35.79,36.08,10500.0,35.79,36.11,35.79,36.08,10500.0
2014-02-27 13:10:00,36.09,36.09,35.84,35.98,26600.0,36.09,36.09,35.84,35.98,26600.0
2014-02-27 13:15:00,35.98,36.0,35.85,35.98,8900.0,35.98,36.0,35.85,35.98,8900.0
2014-02-27 13:20:00,35.98,36.01,35.92,35.98,10300.0,35.98,36.01,35.92,35.98,10300.0
2014-02-27 13:25:00,36.0,36.1,36.0,36.1,8400.0,36.0,36.1,36.0,36.1,8400.0
2014-02-27 13:30:00,36.15,36.2,36.07,36.07,19800.0,36.15,36.2,36.07,36.07,19800.0
2014-02-27 13:35:00,36.07,36.07,36.07,36.07,0.0,36.07,36.07,36.07,36.07,0.0
2014-02-27 13:40:00,36.13,36.13,35.99,36.08,3000.0,36.13,36.13,35.99,36.08,3000.0
2014-02-27 13:45:00,36.03,36.03,35.9,35.91,3300.0,36.03,36.03,35.9,35.91,3300.0
2014-02-27 13:50:00,35.91,35.98,35.67,35.73,6800.0,35.91,35.98,35.67,35.73,6800.0
2014-02-27 13:55:00,35.82,35.82,35.66,35.66,700.0,35.82,35.82,35.66,35.66,700.0
2014-02-27 14:00:00,35.79,35.79,35.61,35.61,2200.0,35.79,35.79,35.61,35.61,2200.0
2014-02-27 14:05:00,35.69,35.7,35.6,35.68,2800.0,35.69,35.7,35.6,35.68,2800.0
2014-02-27 14:10:00,35.65,35.68,35.65,35.68,1200.0,35.65,35.68,35.65,35.68,1200.0
2014-02-27 14:15:00,35.65,35.69,35.63,35.63,2200.0,35.65,35.69,35.63,35.63,2200.0
2014-02-27 14:20:00,35.63,35.79,35.63,35.79,10100.0,35.63,35.79,35.63,35.79,10100.0
2014-02-27 14:25:00,35.77,35.82,35.67,35.82,2100.0,35.77,35.82,35.67,35.82,2100.0
2014-02-27 14:30:00,35.7,35.74,35.65,35.74,3900.0,35.7,35.74,35.65,35.74,3900.0
2014-02-27 14:35:00,35.74,35.74,35.7,35.74,3000.0,35.74,35.74,35.7,35.74,3000.0
2014-02-27 14:40:00,35.74,35.74,35.7,35.73,3600.0,35.74,35.74,35.7,35.73,3600.0
2014-02-27 14:45:00,35.7,35.74,35.69,35.72,4500.0,35.7,35.74,35.69,35.72,4500.0
2014-02-27 14:50:00,35.72,35.72,35.7,35.72,2600.0,35.72,35.72,35.7,35.72,2600.0
2014-02-27 14:55:00,35.72,35.72,35.7,35.72,1300.0,35.72,35.72,35.7,35.72,1300.0
2014-02-27 15:00:00,35.71,35.73,35.7,35.72,6000.0,35.71,35.73,35.7,35.72,6000.0
2014-02-27 15:05:00,35.73,35.75,35.73,35.75,8300.0,35.73,35.75,35.73,35.75,8300.0
2014-02-27 15:10:00,35.75,35.77,35.75,35.75,1600.0,35.75,35.77,35.75,35.75,1600.0
2014-02-27 15:15:00,35.78,35.78,35.75,35.77,3400.0,35.78,35.78,35.75,35.77,3400.0
2014-02-27 15:20:00,35.75,35.77,35.7,35.7,3100.0,35.75,35.77,35.7,35.7,3100.0
2014-02-27 15:25:00,35.75,35.75,35.71,35.71,1900.0,35.75,35.75,35.71,35.71,1900.0
2014-02-27 15:30:00,35.7,35.74,35.7,35.71,1800.0,35.7,35.74,35.7,35.71,1800.0
2014-02-27 15:35:00,35.72,35.87,35.71,35.87,9700.0,35.72,35.87,35.71,35.87,9700.0
2014-02-27 15:40:00,35.87,35.87,35.72,35.77,5000.0,35.87,35.87,35.72,35.77,5000.0
2014-02-27 15:45:00,35.73,35.75,35.7,35.72,5300.0,35.73,35.75,35.7,35.72,5300.0
2014-02-27 15:50:00,35.7,35.74,35.7,35.74,18600.0,35.7,35.74,35.7,35.74,18600.0
2014-02-27 15:55:00,35.75,35.86,35.7,35.85,54100.0,35.75,35.86,35.7,35.85,54100.0
2014-02-28 09:30:00,36.07,37.53,36.03,37.53,67800.0,36.07,37.53,36.03,37.53,67800.0
2014-02-28 09:35:00,37.53,38.08,37.5,37.64,58400.0,37.53,38.08,37.5,37.64,58400.0
2014-02-28 09:40:00,37.6,37.82,37.35,37.45,56600.0,37.6,37.82,37.35,37.45,56600.0
2014-02-28 09:45:00,37.43,37.5,37.1,37.48,56200.0,37.43,37.5,37.1,37.48,56200.0
2014-02-28 09:50:00,37.33,37.69,37.29,37.5,81900.0,37.33,37.69,37.29,37.5,81900.0
2014-02-28 09:55:00,37.54,37.54,37.05,37.21,22700.0,37.54,37.54,37.05,37.21,22700.0
2014-02-28 10:00:00,37.18,37.31,37.09,37.13,35500.0,37.18,37.31,37.09,37.13,35500.0
2014-02-28 10:05:00,37.14,37.14,37.09,37.09,10700.0,37.14,37.14,37.09,37.09,10700.0
2014-02-28 10:10:00,37.09,37.1,37.08,37.08,6600.0,37.09,37.1,37.08,37.08,6600.0
2014-02-28 10:15:00,37.09,37.1,36.88,36.89,46000.0,37.09,37.1,36.88,36.89,46000.0
2014-02-28 10:20:00,36.88,37.07,36.85,36.98,18700.0,36.88,37.07,36.85,36.98,18700.0
2014-02-28 10:25:00,36.99,37.0,36.93,36.98,13000.0,36.99,37.0,36.93,36.98,13000.0
2014-02-28 10:30:00,36.97,37.0,36.97,37.0,14100.0,36.97,37.0,36.97,37.0,14100.0
2014-02-28 10:35:00,37.0,37.01,36.94,36.97,15800.0,37.0,37.01,36.94,36.97,15800.0
2014-02-28 10:40:00,36.99,37.01,36.89,36.96,13100.0,36.99,37.01,36.89,36.96,13100.0
2014-02-28 10:45:00,36.92,37.07,36.9,36.98,15200.0,36.92,37.07,36.9,36.98,15200.0
2014-02-28 10:50:00,36.98,36.99,36.97,36.98,5800.0,36.98,36.99,36.97,36.98,5800.0
2014-02-28 10:55:00,36.95,36.96,36.95,36.96,7100.0,36.95,36.96,36.95,36.96,7100.0
2014-02-28 11:00:00,36.97,36.97,36.82,36.82,3700.0,36.97,36.97,36.82,36.82,3700.0
2014-02-28 11:05:00,36.84,36.85,36.8,36.85,2300.0,36.84,36.85,36.8,36.85,2300.0
2014-02-28 11:10:00,36.85,37.0,36.85,37.0,9000.0,36.85,37.0,36.85,37.0,9000.0
2014-02-28 11:15:00,37.0,37.0,36.96,36.96,12900.0,37.0,37.0,36.96,36.96,12900.0
2014-02-28 11:20:00,36.97,36.97,36.89,36.89,900.0,36.97,36.97,36.89,36.89,900.0
2014-02-28 11:25:00,36.89,36.89,36.89,36.89,700.0,36.89,36.89,36.89,36.89,700.0
2014-02-28 11:30:00,36.89,36.9,36.85,36.89,7400.0,36.89,36.9,36.85,36.89,7400.0
2014-02-28 11:35:00,36.89,36.89,36.8,36.8,3700.0,36.89,36.89,36.8,36.8,3700.0
2014-02-28 11:40:00,36.78,36.79,36.57,36.58,7600.0,36.78,36.79,36.57,36.58,7600.0
2014-02-28 11:45:00,36.62,36.66,36.54,36.54,7900.0,36.62,36.66,36.54,36.54,7900.0
2014-02-28 11:50:00,36.5,36.51,36.39,36.51,4000.0,36.5,36.51,36.39,36.51,4000.0
2014-02-28 11:55:00,36.47,36.47,36.41,36.47,3100.0,36.47,36.47,36.41,36.47,3100.0
2014-02-28 12:00:00,36.44,36.47,36.41,36.44,8000.0,36.44,36.47,36.41,36.44,8000.0
2014-02-28 12:05:00,36.44,36.48,36.42,36.46,4100.0,36.44,36.48,36.42,36.46,4100.0
2014-02-28 12:10:00,36.5,36.5,36.43,36.46,3800.0,36.5,36.5,36.43,36.46,3800.0
2014-02-28 12:15:00,36.47,36.47,36.4,36.42,7600.0,36.47,36.47,36.4,36.42,7600.0
2014-02-28 12:20:00,36.42,36.46,36.4,36.43,10100.0,36.42,36.46,36.4,36.43,10100.0
2014-02-28 12:25:00,36.41,36.43,36.41,36.43,900.0,36.41,36.43,36.41,36.43,900.0
2014-02-28 12:30:00,36.42,36.42,36.35,36.42,5900.0,36.42,36.42,36.35,36.42,5900.0
2014-02-28 12:35:00,36.42,36.42,36.36,36.36,9200.0,36.42,36.42,36.36,36.36,9200.0
2014-02-28 12:40:00,36.35,36.43,36.35,36.43,2300.0,36.35,36.43,36.35,36.43,2300.0
2014-02-28 12:45:00,36.41,36.46,36.35,36.38,11700.0,36.41,36.46,36.35,36.38,11700.0
2014-02-28 12:50:00,36.38,36.44,36.38,36.38,4300.0,36.38,36.44,36.38,36.38,4300.0
2014-02-28 12:55:00,36.41,36.44,36.4,36.4,1400.0,36.41,36.44,36.4,36.4,1400.0
2014-02-28 13:00:00,36.41,36.5,36.41,36.46,8400.0,36.41,36.5,36.41,36.46,8400.0
2014-02-28 13:05:00,36.47,36.53,36.47,36.5,9200.0,36.47,36.53,36.47,36.5,9200.0
2014-02-28 13:10:00,36.45,36.7,36.45,36.62,5100.0,36.45,36.7,36.45,36.62,5100.0
2014-02-28 13:15:00,36.67,36.74,36.65,36.74,4200.0,36.67,36.74,36.65,36.74,4200.0
2014-02-28 13:20:00,36.82,36.83,36.73,36.74,4800.0,36.82,36.83,36.73,36.74,4800.0
2014-02-28 13:25:00,36.74,36.74,36.63,36.63,2800.0,36.74,36.74,36.63,36.63,2800.0
2014-02-28 13:30:00,36.64,36.65,36.45,36.47,9400.0,36.64,36.65,36.45,36.47,9400.0
2014-02-28 13:35:00,36.48,36.63,36.43,36.63,4100.0,36.48,36.63,36.43,36.63,4100.0
2014-02-28 13:40:00,36.67,36.68,36.55,36.55,5700.0,36.67,36.68,36.55,36.55,5700.0
2014-02-28 13:45:00,36.55,36.62,36.55,36.62,1300.0,36.55,36.62,36.55,36.62,1300.0
2014-02-28 13:50:00,36.58,36.63,36.57,36.63,400.0,36.58,36.63,36.57,36.63,400.0
2014-02-28 13:55:00,36.62,36.69,36.6,36.66,11900.0,36.62,36.69,36.6,36.66,11900.0
2014-02-28 14:00:00,36.59,36.77,36.59,36.65,21400.0,36.59,36.77,36.59,36.65,21400.0
2014-02-28 14:05:00,36.65,36.67,36.58,36.63,28700.0,36.65,36.67,36.58,36.63,28700.0
2014-02-28 14:10:00,36.64,36.64,36.52,36.61,2300.0,36.64,36.64,36.52,36.61,2300.0
2014-02-28 14:15:00,36.56,36.59,36.49,36.49,1600.0,36.56,36.59,36.49,36.49,1600.0
2014-02-28 14:20:00,36.51,36.52,36.45,36.49,2300.0,36.51,36.52,36.45,36.49,2300.0
2014-02-28 14:25:00,36.45,36.45,36.4,36.4,2600.0,36.45,36.45,36.4,36.4,2600.0
2014-02-28 14:30:00,36.4,36.4,36.4,36.4,1100.0,36.4,36.4,36.4,36.4,1100.0
2014-02-28 14:35:00,36.39,36.41,36.36,36.36,5500.0,36.39,36.41,36.36,36.36,5500.0
2014-02-28 14:40:00,36.38,36.42,36.28,36.28,4200.0,36.38,36.42,36.28,36.28,4200.0
2014-02-28 14:45:00,36.23,36.23,35.89,35.96,16400.0,36.23,36.23,35.89,35.96,16400.0
2014-02-28 14:50:00,35.91,35.95,35.7,35.77,13100.0,35.91,35.95,35.7,35.77,13100.0
2014-02-28 14:55:00,35.86,35.9,35.78,35.78,2500.0,35.86,35.9,35.78,35.78,2500.0
2014-02-28 15:00:00,35.78,35.81,35.78,35.79,5200.0,35.78,35.81,35.78,35.79,5200.0
2014-02-28 15:05:00,35.78,35.78,35.27,35.27,17300.0,35.78,35.78,35.27,35.27,17300.0
2014-02-28 15:10:00,35.27,35.32,35.18,35.31,27800.0,35.27,35.32,35.18,35.31,27800.0
2014-02-28 15:15:00,35.28,35.35,35.09,35.2,23100.0,35.28,35.35,35.09,35.2,23100.0
2014-02-28 15:20:00,35.2,35.27,34.93,35.0,38600.0,35.2,35.27,34.93,35.0,38600.0
2014-02-28 15:25:00,35.0,35.03,34.7,34.79,26200.0,35.0,35.03,34.7,34.79,26200.0
2014-02-28 15:30:00,34.79,35.06,34.79,35.04,42400.0,34.79,35.06,34.79,35.04,42400.0
2014-02-28 15:35:00,35.04,35.44,35.04,35.31,57800.0,35.04,35.44,35.04,35.31,57800.0
2014-02-28 15:40:00,35.34,35.35,35.27,35.31,88600.0,35.34,35.35,35.27,35.31,88600.0
2014-02-28 15:45:00,35.3,35.3,35.26,35.27,7600.0,35.3,35.3,35.26,35.27,7600.0
2014-02-28 15:50:00,35.28,35.36,35.22,35.32,67000.0,35.28,35.36,35.22,35.32,67000.0
2014-02-28 15:55:00,35.33,35.33,35.25,35.28,28600.0,35.33,35.33,35.25,35.28,28600.0
2014-03-03 09:30:00,34.96,34.96,34.6,34.6,7900.0,34.96,34.96,34.6,34.6,7900.0
2014-03-03 09:35:00,34.71,34.77,34.57,34.75,9200.0,34.71,34.77,34.57,34.75,9200.0
2014-03-03 09:40:00,34.77,34.89,34.7,34.8,8500.0,34.77,34.89,34.7,34.8,8500.0
2014-03-03 09:45:00,34.79,35.07,34.79,35.02,10400.0,34.79,35.07,34.79,35.02,10400.0
2014-03-03 09:50:00,35.01,35.16,34.99,35.15,16600.0,35.01,35.16,34.99,35.15,16600.0
2014-03-03 09:55:00,35.14,35.3,35.0,35.0,9300.0,35.14,35.3,35.0,35.0,9300.0
2014-03-03 10:00:00,35.0,35.02,34.9,34.93,5800.0,35.0,35.02,34.9,34.93,5800.0
2014-03-03 10:05:00,34.9,34.91,34.8,34.8,4000.0,34.9,34.91,34.8,34.8,4000.0
2014-03-03 10:10:00,34.75,34.86,34.62,34.82,5300.0,34.75,34.86,34.62,34.82,5300.0
2014-03-03 10:15:00,34.81,34.81,34.5,34.5,5800.0,34.81,34.81,34.5,34.5,5800.0
2014-03-03 10:20:00,34.51,34.51,34.22,34.4,14200.0,34.51,34.51,34.22,34.4,14200.0
2014-03-03 10:25:00,34.44,34.61,34.36,34.52,15600.0,34.44,34.61,34.36,34.52,15600.0
2014-03-03 10:30:00,34.55,34.59,34.43,34.46,2200.0,34.55,34.59,34.43,34.46,2200.0
2014-03-03 10:35:00,34.47,34.62,34.37,34.57,7800.0,34.47,34.62,34.37,34.57,7800.0
2014-03-03 10:40:00,34.52,34.59,34.52,34.55,2400.0,34.52,34.59,34.52,34.55,2400.0
2014-03-03 10:45:00,34.53,34.71,34.53,34.66,4300.0,34.53,34.71,34.53,34.66,4300.0
2014-03-03 10:50:00,34.68,34.68,34.59,34.62,900.0,34.68,34.68,34.59,34.62,900.0
2014-03-03 10:55:00,34.59,34.69,34.59,34.62,3500.0,34.59,34.69,34.59,34.62,3500.0
2014-03-03 11:00:00,34.59,34.66,34.58,34.6,3400.0,34.59,34.66,34.58,34.6,3400.0
2014-03-03 11:05:00,34.6,34.6,34.49,34.51,3100.0,34.6,34.6,34.49,34.51,3100.0
2014-03-03 11:10:00,34.49,34.55,34.46,34.52,1700.0,34.49,34.55,34.46,34.52,1700.0
2014-03-03 11:15:00,34.57,34.57,34.52,34.52,2100.0,34.57,34.57,34.52,34.52,2100.0
2014-03-03 11:20:00,34.52,34.71,34.52,34.71,1200.0,34.52,34.71,34.52,34.71,1200.0
2014-03-03 11:25:00,34.75,34.79,34.7,34.7,2900.0,34.75,34.79,34.7,34.7,2900.0
2014-03-03 11:30:00,34.7,34.76,34.7,34.75,4100.0,34.7,34.76,34.7,34.75,4100.0
2014-03-03 11:35:00,34.75,34.82,34.7,34.82,3800.0,34.75,34.82,34.7,34.82,3800.0
2014-03-03 11:40:00,34.82,34.9,34.8,34.86,5500.0,34.82,34.9,34.8,34.86,5500.0
2014-03-03 11:45:00,34.86,34.9,34.79,34.87,4500.0,34.86,34.9,34.79,34.87,4500.0
2014-03-03 11:50:00,34.87,34.93,34.86,34.86,4900.0,34.87,34.93,34.86,34.86,4900.0
2014-03-03 11:55:00,34.9,35.0,34.9,34.95,24000.0,34.9,35.0,34.9,34.95,24000.0
2014-03-03 12:00:00,34.95,35.0,34.92,34.98,1900.0,34.95,35.0,34.92,34.98,1900.0
2014-03-03 12:05:00,35.0,35.03,34.99,35.0,1700.0,35.0,35.03,34.99,35.0,1700.0
2014-03-03 12:10:00,34.94,35.02,34.94,35.02,800.0,34.94,35.02,34.94,35.02,800.0
2014-03-03 12:15:00,35.01,35.1,34.99,35.1,3500.0,35.01,35.1,34.99,35.1,3500.0
2014-03-03 12:20:00,35.12,35.14,35.1,35.14,3000.0,35.12,35.14,35.1,35.14,3000.0
2014-03-03 12:25:00,35.13,35.14,35.1,35.14,3700.0,35.13,35.14,35.1,35.14,3700.0
2014-03-03 12:30:00,35.16,35.26,35.15,35.2,8100.0,35.16,35.26,35.15,35.2,8100.0
2014-03-03 12:35:00,35.23,35.43,35.23,35.42,9300.0,35.23,35.43,35.23,35.42,9300.0
2014-03-03 12:40:00,35.43,35.43,35.36,35.42,6400.0,35.43,35.43,35.36,35.42,6400.0
2014-03-03 12:45:00,35.41,35.41,35.33,35.4,5300.0,35.41,35.41,35.33,35.4,5300.0
2014-03-03 12:50:00,35.33,35.37,35.33,35.37,1400.0,35.33,35.37,35.33,35.37,1400.0
2014-03-03 12:55:00,35.35,35.35,35.35,35.35,100.0,35.35,35.35,35.35,35.35,100.0
2014-03-03 13:00:00,35.4,35.68,35.4,35.68,17300.0,35.4,35.68,35.4,35.68,17300.0
2014-03-03 13:05:00,35.68,35.68,35.52,35.63,5100.0,35.68,35.68,35.52,35.63,5100.0
2014-03-03 13:10:00,35.61,35.61,35.5,35.6,5200.0,35.61,35.61,35.5,35.6,5200.0
2014-03-03 13:15:00,35.64,35.66,35.58,35.58,1700.0,35.64,35.66,35.58,35.58,1700.0
2014-03-03 13:20:00,35.59,35.65,35.55,35.63,7400.0,35.59,35.65,35.55,35.63,7400.0
2014-03-03 13:25:00,35.58,35.67,35.58,35.64,1200.0,35.58,35.67,35.58,35.64,1200.0
2014-03-03 13:30:00,35.61,35.61,35.61,35.61,100.0,35.61,35.61,35.61,35.61,100.0
2014-03-03 13:35:00,35.64,35.67,35.62,35.67,1500.0,35.64,35.67,35.62,35.67,1500.0
2014-03-03 13:40:00,35.67,35.67,35.62,35.62,3200.0,35.67,35.67,35.62,35.62,3200.0
2014-03-03 13:45:00,35.62,35.64,35.58,35.62,400.0,35.62,35.64,35.58,35.62,400.0
2014-03-03 13:50:00,35.65,35.65,35.65,35.65,100.0,35.65,35.65,35.65,35.65,100.0
2014-03-03 13:55:00,35.66,35.68,35.62,35.62,7700.0,35.66,35.68,35.62,35.62,7700.0
2014-03-03 14:00:00,35.66,35.66,35.63,35.65,500.0,35.66,35.66,35.63,35.65,500.0
2014-03-03 14:05:00,35.66,35.78,35.66,35.71,5200.0,35.66,35.78,35.66,35.71,5200.0
2014-03-03 14:10:00,35.69,35.77,35.69,35.74,2000.0,35.69,35.77,35.69,35.74,2000.0
2014-03-03 14:15:00,35.77,35.8,35.75,35.79,2100.0,35.77,35.8,35.75,35.79,2100.0
2014-03-03 14:20:00,35.79,35.79,35.7,35.7,2500.0,35.79,35.79,35.7,35.7,2500.0
2014-03-03 14:25:00,35.78,35.81,35.75,35.75,400.0,35.78,35.81,35.75,35.75,400.0
2014-03-03 14:30:00,35.75,35.76,35.69,35.69,5100.0,35.75,35.76,35.69,35.69,5100.0
2014-03-03 14:35:00,35.69,35.69,35.66,35.67,1100.0,35.69,35.69,35.66,35.67,1100.0
2014-03-03 14:40:00,35.69,35.76,35.68,35.71,3800.0,35.69,35.76,35.68,35.71,3800.0
2014-03-03 14:45:00,35.76,35.97,35.76,35.92,4300.0,35.76,35.97,35.76,35.92,4300.0
2014-03-03 14:50:00,35.92,35.95,35.92,35.92,4000.0,35.92,35.95,35.92,35.92,4000.0
2014-03-03 14:55:00,35.86,35.92,35.85,35.91,2000.0,35.86,35.92,35.85,35.91,2000.0
2014-03-03 15:00:00,35.9,35.91,35.9,35.9,1900.0,35.9,35.91,35.9,35.9,1900.0
2014-03-03 15:05:00,35.9,35.92,35.86,35.88,3800.0,35.9,35.92,35.86,35.88,3800.0
2014-03-03 15:10:00,35.89,35.94,35.88,35.89,6500.0,35.89,35.94,35.88,35.89,6500.0
2014-03-03 15:15:00,35.93,35.94,35.76,35.77,9400.0,35.93,35.94,35.76,35.77,9400.0
2014-03-03 15:20:00,35.76,35.76,35.71,35.76,600.0,35.76,35.76,35.71,35.76,600.0
2014-03-03 15:25:00,35.71,35.74,35.65,35.74,2400.0,35.71,35.74,35.65,35.74,2400.0
2014-03-03 15:30:00,35.74,35.74,35.71,35.71,1900.0,35.74,35.74,35.71,35.71,1900.0
2014-03-03 15:35:00,35.75,35.94,35.74,35.84,7700.0,35.75,35.94,35.74,35.84,7700.0
2014-03-03 15:40:00,35.85,35.86,35.84,35.85,2200.0,35.85,35.86,35.84,35.85,2200.0
2014-03-03 15:45:00,35.86,35.95,35.86,35.95,7800.0,35.86,35.95,35.86,35.95,7800.0
2014-03-03 15:50:00,35.95,36.04,35.89,35.97,26100.0,35.95,36.04,35.89,35.97,26100.0
2014-03-03 15:55:00,35.97,36.0,35.92,35.99,15400.0,35.97,36.0,35.92,35.99,15400.0
2014-03-04 09:30:00,36.35,36.43,36.2,36.24,11100.0,36.35,36.43,36.2,36.24,11100.0
2014-03-04 09:35:00,36.24,36.24,35.73,35.73,29300.0,36.24,36.24,35.73,35.73,29300.0
2014-03-04 09:40:00,35.71,35.87,35.63,35.74,15400.0,35.71,35.87,35.63,35.74,15400.0
2014-03-04 09:45:00,35.73,36.12,35.65,36.0,105700.0,35.73,36.12,35.65,36.0,105700.0
2014-03-04 09:50:00,36.0,36.4,35.77,36.0,34100.0,36.0,36.4,35.77,36.0,34100.0
2014-03-04 09:55:00,36.0,36.22,36.0,36.12,26300.0,36.0,36.22,36.0,36.12,26300.0
2014-03-04 10:00:00,36.12,36.28,36.07,36.2,18900.0,36.12,36.28,36.07,36.2,18900.0
2014-03-04 10:05:00,36.2,36.95,36.2,36.93,44000.0,36.2,36.95,36.2,36.93,44000.0
2014-03-04 10:10:00,36.95,37.0,36.65,36.84,30400.0,36.95,37.0,36.65,36.84,30400.0
2014-03-04 10:15:00,36.84,36.86,36.45,36.57,6200.0,36.84,36.86,36.45,36.57,6200.0
2014-03-04 10:20:00,36.52,36.67,36.48,36.5,3900.0,36.52,36.67,36.48,36.5,3900.0
2014-03-04 10:25:00,36.67,36.67,36.49,36.5,3900.0,36.67,36.67,36.49,36.5,3900.0
2014-03-04 10:30:00,36.52,36.64,36.51,36.52,4900.0,36.52,36.64,36.51,36.52,4900.0
2014-03-04 10:35:00,36.52,36.64,36.5,36.55,12000.0,36.52,36.64,36.5,36.55,12000.0
2014-03-04 10:40:00,36.55,36.68,36.55,36.66,16000.0,36.55,36.68,36.55,36.66,16000.0
2014-03-04 10:45:00,36.72,37.17,36.68,37.17,41900.0,36.72,37.17,36.68,37.17,41900.0
2014-03-04 10:50:00,37.17,37.5,37.02,37.45,34800.0,37.17,37.5,37.02,37.45,34800.0
2014-03-04 10:55:00,37.45,37.45,37.05,37.45,26800.0,37.45,37.45,37.05,37.45,26800.0
2014-03-04 11:00:00,37.3,37.45,37.03,37.1,13100.0,37.3,37.45,37.03,37.1,13100.0
2014-03-04 11:05:00,37.13,37.13,36.94,36.99,10500.0,37.13,37.13,36.94,36.99,10500.0
2014-03-04 11:10:00,36.94,37.04,36.87,36.87,8800.0,36.94,37.04,36.87,36.87,8800.0
2014-03-04 11:15:00,36.87,36.93,36.7,36.85,14400.0,36.87,36.93,36.7,36.85,14400.0
2014-03-04 11:20:00,36.78,36.91,36.75,36.8,19300.0,36.78,36.91,36.75,36.8,19300.0
2014-03-04 11:25:00,36.82,36.82,36.7,36.81,6700.0,36.82,36.82,36.7,36.81,6700.0
2014-03-04 11:30:00,36.75,36.82,36.58,36.63,12400.0,36.75,36.82,36.58,36.63,12400.0
2014-03-04 11:35:00,36.58,36.59,36.2,36.21,9600.0,36.58,36.59,36.2,36.21,9600.0
2014-03-04 11:40:00,36.21,36.37,36.13,36.31,12300.0,36.21,36.37,36.13,36.31,12300.0
2014-03-04 11:45:00,36.36,36.79,36.32,36.6,13300.0,36.36,36.79,36.32,36.6,13300.0
2014-03-04 11:50:00,36.63,36.64,36.42,36.42,4100.0,36.63,36.64,36.42,36.42,4100.0
2014-03-04 11:55:00,36.42,36.61,36.4,36.5,3600.0,36.42,36.61,36.4,36.5,3600.0
2014-03-04 12:00:00,36.56,36.67,36.54,36.61,3700.0,36.56,36.67,36.54,36.61,3700.0
2014-03-04 12:05:00,36.61,36.82,36.61,36.71,16300.0,36.61,36.82,36.61,36.71,16300.0
2014-03-04 12:10:00,36.76,36.98,36.67,36.95,9200.0,36.76,36.98,36.67,36.95,9200.0
2014-03-04 12:15:00,36.9,36.95,36.75,36.84,5700.0,36.9,36.95,36.75,36.84,5700.0
2014-03-04 12:20:00,36.82,36.89,36.8,36.8,9600.0,36.82,36.89,36.8,36.8,9600.0
2014-03-04 12:25:00,36.79,36.87,36.6,36.77,14800.0,36.79,36.87,36.6,36.77,14800.0
2014-03-04 12:30:00,36.77,36.81,36.59,36.77,12000.0,36.77,36.81,36.59,36.77,12000.0
2014-03-04 12:35:00,36.76,36.77,36.6,36.6,3800.0,36.76,36.77,36.6,36.6,3800.0
2014-03-04 12:40:00,36.7,36.7,36.52,36.57,2800.0,36.7,36.7,36.52,36.57,2800.0
2014-03-04 12:45:00,36.6,36.61,36.46,36.6,12500.0,36.6,36.61,36.46,36.6,12500.0
2014-03-04 12:50:00,36.51,36.59,36.41,36.5,5300.0,36.51,36.59,36.41,36.5,5300.0
2014-03-04 12:55:00,36.52,36.91,36.5,36.87,6500.0,36.52,36.91,36.5,36.87,6500.0
2014-03-04 13:00:00,36.77,36.87,36.76,36.84,5600.0,36.77,36.87,36.76,36.84,5600.0
2014-03-04 13:05:00,36.73,36.83,36.54,36.55,1700.0,36.73,36.83,36.54,36.55,1700.0
2014-03-04 13:10:00,36.55,36.81,36.55,36.8,14100.0,36.55,36.81,36.55,36.8,14100.0
2014-03-04 13:15:00,36.79,36.99,36.76,36.79,15000.0,36.79,36.99,36.76,36.79,15000.0
2014-03-04 13:20:00,36.84,36.98,36.82,36.92,13600.0,36.84,36.98,36.82,36.92,13600.0
2014-03-04 13:25:00,36.93,37.0,36.93,36.99,12800.0,36.93,37.0,36.93,36.99,12800.0
2014-03-04 13:30:00,36.99,37.04,36.81,36.93,21200.0,36.99,37.04,36.81,36.93,21200.0
2014-03-04 13:35:00,36.93,36.93,36.8,36.8,4400.0,36.93,36.93,36.8,36.8,4400.0
2014-03-04 13:40:00,36.8,36.9,36.58,36.72,19300.0,36.8,36.9,36.58,36.72,19300.0
2014-03-04 13:45:00,36.59,36.65,36.5,36.51,3800.0,36.59,36.65,36.5,36.51,3800.0
2014-03-04 13:50:00,36.5,36.62,36.27,36.29,8000.0,36.5,36.62,36.27,36.29,8000.0
2014-03-04 13:55:00,36.3,36.48,36.3,36.4,4000.0,36.3,36.48,36.3,36.4,4000.0
2014-03-04 14:00:00,36.5,36.57,36.37,36.39,13500.0,36.5,36.57,36.37,36.39,13500.0
2014-03-04 14:05:00,36.31,36.55,36.31,36.49,12900.0,36.31,36.55,36.31,36.49,12900.0
2014-03-04 14:10:00,36.49,36.5,36.36,36.47,4300.0,36.49,36.5,36.36,36.47,4300.0
2014-03-04 14:15:00,36.47,36.55,36.37,36.54,6300.0,36.47,36.55,36.37,36.54,6300.0
2014-03-04 14:20:00,36.51,36.85,36.46,36.85,15900.0,36.51,36.85,36.46,36.85,15900.0
2014-03-04 14:25:00,36.8,36.91,36.59,36.72,18800.0,36.8,36.91,36.59,36.72,18800.0
2014-03-04 14:30:00,36.72,36.91,36.71,36.87,9600.0,36.72,36.91,36.71,36.87,9600.0
2014-03-04 14:35:00,36.83,36.9,36.72,36.89,12000.0,36.83,36.9,36.72,36.89,12000.0
2014-03-04 14:40:00,36.87,36.88,36.73,36.85,6700.0,36.87,36.88,36.73,36.85,6700.0
2014-03-04 14:45:00,36.77,36.89,36.65,36.89,16600.0,36.77,36.89,36.65,36.89,16600.0
2014-03-04 14:50:00,36.79,36.84,36.64,36.8,10200.0,36.79,36.84,36.64,36.8,10200.0
2014-03-04 14:55:00,36.8,36.88,36.71,36.82,11000.0,36.8,36.88,36.71,36.82,11000.0
2014-03-04 15:00:00,36.82,37.09,36.82,36.9,41600.0,36.82,37.09,36.82,36.9,41600.0
2014-03-04 15:05:00,36.95,37.5,36.95,37.3,39900.0,36.95,37.5,36.95,37.3,39900.0
2014-03-04 15:10:00,37.27,37.33,37.14,37.16,12800.0,37.27,37.33,37.14,37.16,12800.0
2014-03-04 15:15:00,37.16,37.26,37.12,37.24,24400.0,37.16,37.26,37.12,37.24,24400.0
2014-03-04 15:20:00,37.24,37.31,37.16,37.29,10800.0,37.24,37.31,37.16,37.29,10800.0
2014-03-04 15:25:00,37.26,37.26,36.95,36.95,31400.0,37.26,37.26,36.95,36.95,31400.0
2014-03-04 15:30:00,36.95,37.04,36.85,36.87,15400.0,36.95,37.04,36.85,36.87,15400.0
2014-03-04 15:35:00,36.87,37.0,36.85,36.98,21900.0,36.87,37.0,36.85,36.98,21900.0
2014-03-04 15:40:00,36.99,37.41,36.99,37.3,59200.0,36.99,37.41,36.99,37.3,59200.0
2014-03-04 15:45:00,37.31,37.54,37.16,37.5,119400.0,37.31,37.54,37.16,37.5,119400.0
2014-03-04 15:50:00,37.47,37.8,37.47,37.64,93300.0,37.47,37.8,37.47,37.64,93300.0
2014-03-04 15:55:00,37.63,37.85,37.37,37.85,137100.0,37.63,37.85,37.37,37.85,137100.0
2014-03-05 09:30:00,39.81,39.81,37.03,37.26,223200.0,39.81,39.81,37.03,37.26,223200.0
2014-03-05 09:35:00,37.43,37.8,36.1,37.43,396100.0,37.43,37.8,36.1,37.43,396100.0
2014-03-05 09:40:00,37.42,37.92,36.61,37.01,196300.0,37.42,37.92,36.61,37.01,196300.0
2014-03-05 09:45:00,37.3,37.45,37.02,37.15,81100.0,37.3,37.45,37.02,37.15,81100.0
2014-03-05 09:50:00,37.15,37.24,36.47,36.87,75800.0,37.15,37.24,36.47,36.87,75800.0
2014-03-05 09:55:00,36.75,36.93,35.47,35.71,164100.0,36.75,36.93,35.47,35.71,164100.0
2014-03-05 10:00:00,35.95,36.25,35.71,36.12,82200.0,35.95,36.25,35.71,36.12,82200.0
2014-03-05 10:05:00,35.99,36.45,35.85,36.19,130900.0,35.99,36.45,35.85,36.19,130900.0
2014-03-05 10:10:00,36.07,36.31,36.0,36.31,35700.0,36.07,36.31,36.0,36.31,35700.0
2014-03-05 10:15:00,36.23,36.93,36.1,36.7,91200.0,36.23,36.93,36.1,36.7,91200.0
2014-03-05 10:20:00,36.65,36.93,36.0,36.05,141100.0,36.65,36.93,36.0,36.05,141100.0
2014-03-05 10:25:00,36.25,36.33,36.0,36.3,44500.0,36.25,36.33,36.0,36.3,44500.0
2014-03-05 10:30:00,36.12,36.4,36.12,36.33,21300.0,36.12,36.4,36.12,36.33,21300.0
2014-03-05 10:35:00,36.3,36.53,36.2,36.35,39700.0,36.3,36.53,36.2,36.35,39700.0
2014-03-05 10:40:00,36.3,36.44,36.2,36.27,32000.0,36.3,36.44,36.2,36.27,32000.0
2014-03-05 10:45:00,36.28,36.41,36.15,36.2,26700.0,36.28,36.41,36.15,36.2,26700.0
2014-03-05 10:50:00,36.18,36.36,36.06,36.13,49500.0,36.18,36.36,36.06,36.13,49500.0
2014-03-05 10:55:00,36.16,36.4,36.07,36.12,32400.0,36.16,36.4,36.07,36.12,32400.0
2014-03-05 11:00:00,36.12,36.3,36.1,36.3,33100.0,36.12,36.3,36.1,36.3,33100.0
2014-03-05 11:05:00,36.3,36.3,36.11,36.11,29900.0,36.3,36.3,36.11,36.11,29900.0
2014-03-05 11:10:00,36.09,36.29,35.9,36.24,52400.0,36.09,36.29,35.9,36.24,52400.0
2014-03-05 11:15:00,36.23,36.3,36.13,36.26,12600.0,36.23,36.3,36.13,36.26,12600.0
2014-03-05 11:20:00,36.27,36.27,36.01,36.05,5200.0,36.27,36.27,36.01,36.05,5200.0
2014-03-05 11:25:00,36.02,36.09,35.77,35.92,53400.0,36.02,36.09,35.77,35.92,53400.0
2014-03-05 11:30:00,35.87,35.97,35.5,35.75,24500.0,35.87,35.97,35.5,35.75,24500.0
2014-03-05 11:35:00,35.8,35.95,35.52,35.71,27600.0,35.8,35.95,35.52,35.71,27600.0
2014-03-05 11:40:00,35.74,36.0,35.7,35.84,21100.0,35.74,36.0,35.7,35.84,21100.0
2014-03-05 11:45:00,35.89,35.9,35.66,35.79,19400.0,35.89,35.9,35.66,35.79,19400.0
2014-03-05 11:50:00,35.75,35.82,35.31,35.55,29800.0,35.75,35.82,35.31,35.55,29800.0
2014-03-05 11:55:00,35.64,35.67,35.11,35.11,34200.0,35.64,35.67,35.11,35.11,34200.0
2014-03-05 12:00:00,35.1,35.51,35.08,35.16,28900.0,35.1,35.51,35.08,35.16,28900.0
2014-03-05 12:05:00,35.21,35.23,34.45,34.72,81300.0,35.21,35.23,34.45,34.72,81300.0
2014-03-05 12:10:00,34.79,34.91,34.56,34.56,49800.0,34.79,34.91,34.56,34.56,49800.0
2014-03-05 12:15:00,34.56,34.72,34.5,34.68,47400.0,34.56,34.72,34.5,34.68,47400.0
2014-03-05 12:20:00,34.6,34.8,34.53,34.68,20700.0,34.6,34.8,34.53,34.68,20700.0
2014-03-05 12:25:00,34.6,34.86,34.6,34.72,21800.0,34.6,34.86,34.6,34.72,21800.0
2014-03-05 12:30:00,34.7,34.8,34.68,34.69,17200.0,34.7,34.8,34.68,34.69,17200.0
2014-03-05 12:35:00,34.72,34.92,34.68,34.91,16200.0,34.72,34.92,34.68,34.91,16200.0
2014-03-05 12:40:00,34.92,35.2,34.87,35.18,26300.0,34.92,35.2,34.87,35.18,26300.0
2014-03-05 12:45:00,35.05,35.29,35.05,35.09,21600.0,35.05,35.29,35.05,35.09,21600.0
2014-03-05 12:50:00,35.12,35.12,34.75,34.75,31500.0,35.12,35.12,34.75,34.75,31500.0
2014-03-05 12:55:00,34.79,35.06,34.74,35.0,36400.0,34.79,35.06,34.74,35.0,36400.0
2014-03-05 13:00:00,35.03,35.06,34.8,34.81,15000.0,35.03,35.06,34.8,34.81,15000.0
2014-03-05 13:05:00,34.85,34.85,34.74,34.78,22700.0,34.85,34.85,34.74,34.78,22700.0
2014-03-05 13:10:00,34.8,35.17,34.78,35.07,35700.0,34.8,35.17,34.78,35.07,35700.0
2014-03-05 13:15:00,35.14,35.68,35.05,35.37,34500.0,35.14,35.68,35.05,35.37,34500.0
2014-03-05 13:20:00,35.56,35.99,35.37,35.51,47800.0,35.56,35.99,35.37,35.51,47800.0
2014-03-05 13:25:00,35.37,35.85,35.37,35.75,14300.0,35.37,35.85,35.37,35.75,14300.0
2014-03-05 13:30:00,35.74,35.74,35.53,35.54,13700.0,35.74,35.74,35.53,35.54,13700.0
2014-03-05 13:35:00,35.56,35.61,35.47,35.53,17600.0,35.56,35.61,35.47,35.53,17600.0
2014-03-05 13:40:00,35.53,35.9,35.53,35.86,28400.0,35.53,35.9,35.53,35.86,28400.0
2014-03-05 13:45:00,35.87,35.95,35.83,35.9,42600.0,35.87,35.95,35.83,35.9,42600.0
2014-03-05 13:50:00,35.9,35.96,35.8,35.83,16900.0,35.9,35.96,35.8,35.83,16900.0
2014-03-05 13:55:00,35.8,36.05,35.8,35.98,42100.0,35.8,36.05,35.8,35.98,42100.0
2014-03-05 14:00:00,36.05,36.07,35.85,35.9,28800.0,36.05,36.07,35.85,35.9,28800.0
2014-03-05 14:05:00,35.97,36.18,35.85,36.13,39300.0,35.97,36.18,35.85,36.13,39300.0
2014-03-05 14:10:00,36.08,36.19,36.08,36.09,17900.0,36.08,36.19,36.08,36.09,17900.0
2014-03-05 14:15:00,36.09,36.21,36.05,36.13,15400.0,36.09,36.21,36.05,36.13,15400.0
2014-03-05 14:20:00,36.15,36.18,35.77,35.77,29300.0,36.15,36.18,35.77,35.77,29300.0
2014-03-05 14:25:00,35.77,35.84,35.4,35.66,40400.0,35.77,35.84,35.4,35.66,40400.0
2014-03-05 14:30:00,35.65,35.82,35.45,35.65,15200.0,35.65,35.82,35.45,35.65,15200.0
2014-03-05 14:35:00,35.6,35.65,35.25,35.25,17100.0,35.6,35.65,35.25,35.25,17100.0
2014-03-05 14:40:00,35.21,35.29,34.8,34.86,31300.0,35.21,35.29,34.8,34.86,31300.0
2014-03-05 14:45:00,34.84,34.95,34.73,34.9,50900.0,34.84,34.95,34.73,34.9,50900.0
2014-03-05 14:50:00,34.81,34.89,34.6,34.8,29800.0,34.81,34.89,34.6,34.8,29800.0
2014-03-05 14:55:00,34.8,34.8,34.64,34.74,20600.0,34.8,34.8,34.64,34.74,20600.0
2014-03-05 15:00:00,34.74,34.79,34.53,34.53,27600.0,34.74,34.79,34.53,34.53,27600.0
2014-03-05 15:05:00,34.54,34.6,34.42,34.43,41800.0,34.54,34.6,34.42,34.43,41800.0
2014-03-05 15:10:00,34.43,34.43,34.12,34.22,61700.0,34.43,34.43,34.12,34.22,61700.0
2014-03-05 15:15:00,34.24,34.7,34.18,34.56,41700.0,34.24,34.7,34.18,34.56,41700.0
2014-03-05 15:20:00,34.55,34.95,34.42,34.68,35100.0,34.55,34.95,34.42,34.68,35100.0
2014-03-05 15:25:00,34.7,34.84,34.66,34.73,21400.0,34.7,34.84,34.66,34.73,21400.0
2014-03-05 15:30:00,34.72,34.72,34.31,34.49,31300.0,34.72,34.72,34.31,34.49,31300.0
2014-03-05 15:35:00,34.53,34.92,34.41,34.71,54600.0,34.53,34.92,34.41,34.71,54600.0
2014-03-05 15:40:00,34.55,34.78,34.52,34.6,26400.0,34.55,34.78,34.52,34.6,26400.0
2014-03-05 15:45:00,34.58,34.74,34.51,34.73,42000.0,34.58,34.74,34.51,34.73,42000.0
2014-03-05 15:50:00,34.73,35.1,34.71,34.93,87900.0,34.73,35.1,34.71,34.93,87900.0
2014-03-05 15:55:00,34.87,34.91,34.61,34.78,86100.0,34.87,34.91,34.61,34.78,86100.0
2014-03-06 09:30:00,34.86,35.06,34.8,34.84,19400.0,34.86,35.06,34.8,34.84,19400.0
2014-03-06 09:35:00,34.9,35.7,34.87,35.7,48000.0,34.9,35.7,34.87,35.7,48000.0
2014-03-06 09:40:00,35.73,35.73,35.02,35.51,13800.0,35.73,35.73,35.02,35.51,13800.0
2014-03-06 09:45:00,35.24,35.49,35.16,35.49,8200.0,35.24,35.49,35.16,35.49,8200.0
2014-03-06 09:50:00,35.5,35.55,35.2,35.29,10600.0,35.5,35.55,35.2,35.29,10600.0
2014-03-06 09:55:00,35.31,35.32,35.01,35.13,13300.0,35.31,35.32,35.01,35.13,13300.0
2014-03-06 10:00:00,35.13,35.13,34.87,34.87,8800.0,35.13,35.13,34.87,34.87,8800.0
2014-03-06 10:05:00,34.93,34.95,34.84,34.89,5600.0,34.93,34.95,34.84,34.89,5600.0
2014-03-06 10:10:00,34.87,34.9,34.79,34.84,11500.0,34.87,34.9,34.79,34.84,11500.0
2014-03-06 10:15:00,34.8,34.86,34.7,34.76,6100.0,34.8,34.86,34.7,34.76,6100.0
2014-03-06 10:20:00,34.73,34.73,34.43,34.52,24300.0,34.73,34.73,34.43,34.52,24300.0
2014-03-06 10:25:00,34.52,34.55,34.25,34.35,13400.0,34.52,34.55,34.25,34.35,13400.0
2014-03-06 10:30:00,34.36,34.62,34.32,34.53,46100.0,34.36,34.62,34.32,34.53,46100.0
2014-03-06 10:35:00,34.54,34.54,34.38,34.4,39700.0,34.54,34.54,34.38,34.4,39700.0
2014-03-06 10:40:00,34.41,34.42,34.3,34.31,9600.0,34.41,34.42,34.3,34.31,9600.0
2014-03-06 10:45:00,34.31,34.38,34.31,34.36,5300.0,34.31,34.38,34.31,34.36,5300.0
2014-03-06 10:50:00,34.38,34.41,34.36,34.4,9400.0,34.38,34.41,34.36,34.4,9400.0
2014-03-06 10:55:00,34.36,34.4,34.36,34.38,4200.0,34.36,34.4,34.36,34.38,4200.0
2014-03-06 11:00:00,34.39,34.52,34.39,34.48,12300.0,34.39,34.52,34.39,34.48,12300.0
2014-03-06 11:05:00,34.48,34.66,34.36,34.4,20100.0,34.48,34.66,34.36,34.4,20100.0
2014-03-06 11:10:00,34.58,34.65,34.44,34.5,6300.0,34.58,34.65,34.44,34.5,6300.0
2014-03-06 11:15:00,34.5,34.55,34.49,34.51,5500.0,34.5,34.55,34.49,34.51,5500.0
2014-03-06 11:20:00,34.49,34.54,34.37,34.43,6700.0,34.49,34.54,34.37,34.43,6700.0
2014-03-06 11:25:00,34.41,34.5,34.38,34.47,7400.0,34.41,34.5,34.38,34.47,7400.0
2014-03-06 11:30:00,34.51,34.57,34.38,34.39,4800.0,34.51,34.57,34.38,34.39,4800.0
2014-03-06 11:35:00,34.38,34.38,34.08,34.21,41900.0,34.38,34.38,34.08,34.21,41900.0
2014-03-06 11:40:00,34.21,34.22,34.11,34.14,3600.0,34.21,34.22,34.11,34.14,3600.0
2014-03-06 11:45:00,34.17,34.18,33.83,34.01,63300.0,34.17,34.18,33.83,34.01,63300.0
2014-03-06 11:50:00,33.95,34.22,33.78,34.2,48200.0,33.95,34.22,33.78,34.2,48200.0
2014-03-06 11:55:00,34.15,34.44,34.15,34.44,14400.0,34.15,34.44,34.15,34.44,14400.0
2014-03-06 12:00:00,34.46,34.49,34.32,34.47,3900.0,34.46,34.49,34.32,34.47,3900.0
2014-03-06 12:05:00,34.44,34.78,34.38,34.78,13600.0,34.44,34.78,34.38,34.78,13600.0
2014-03-06 12:10:00,34.77,34.77,34.47,34.59,18300.0,34.77,34.77,34.47,34.59,18300.0
2014-03-06 12:15:00,34.69,34.86,34.69,34.71,5300.0,34.69,34.86,34.69,34.71,5300.0
2014-03-06 12:20:00,34.72,34.77,34.56,34.61,6300.0,34.72,34.77,34.56,34.61,6300.0
2014-03-06 12:25:00,34.55,34.62,34.46,34.53,3500.0,34.55,34.62,34.46,34.53,3500.0
2014-03-06 12:30:00,34.53,34.65,34.53,34.54,5600.0,34.53,34.65,34.53,34.54,5600.0
2014-03-06 12:35:00,34.61,34.62,34.53,34.54,3600.0,34.61,34.62,34.53,34.54,3600.0
2014-03-06 12:40:00,34.55,34.68,34.49,34.68,12500.0,34.55,34.68,34.49,34.68,12500.0
2014-03-06 12:45:00,34.6,34.8,34.6,34.71,1500.0,34.6,34.8,34.6,34.71,1500.0
2014-03-06 12:50:00,34.8,34.8,34.7,34.78,4200.0,34.8,34.8,34.7,34.78,4200.0
2014-03-06 12:55:00,34.78,34.98,34.78,34.82,11100.0,34.78,34.98,34.78,34.82,11100.0
2014-03-06 13:00:00,34.83,34.84,34.7,34.75,4000.0,34.83,34.84,34.7,34.75,4000.0
2014-03-06 13:05:00,34.68,34.83,34.5,34.83,10000.0,34.68,34.83,34.5,34.83,10000.0
2014-03-06 13:10:00,34.87,34.9,34.86,34.88,3600.0,34.87,34.9,34.86,34.88,3600.0
2014-03-06 13:15:00,34.9,34.9,34.73,34.75,5700.0,34.9,34.9,34.73,34.75,5700.0
2014-03-06 13:20:00,34.75,34.82,34.74,34.82,1500.0,34.75,34.82,34.74,34.82,1500.0
2014-03-06 13:25:00,34.78,34.82,34.66,34.73,3400.0,34.78,34.82,34.66,34.73,3400.0
2014-03-06 13:30:00,34.65,34.73,34.62,34.72,6400.0,34.65,34.73,34.62,34.72,6400.0
2014-03-06 13:35:00,34.73,34.8,34.72,34.75,2600.0,34.73,34.8,34.72,34.75,2600.0
2014-03-06 13:40:00,34.77,34.78,34.64,34.72,10400.0,34.77,34.78,34.64,34.72,10400.0
2014-03-06 13:45:00,34.8,34.8,34.7,34.71,4200.0,34.8,34.8,34.7,34.71,4200.0
2014-03-06 13:50:00,34.67,34.68,34.59,34.63,3700.0,34.67,34.68,34.59,34.63,3700.0
2014-03-06 13:55:00,34.65,34.75,34.58,34.62,5300.0,34.65,34.75,34.58,34.62,5300.0
2014-03-06 14:00:00,34.59,34.75,34.59,34.72,10100.0,34.59,34.75,34.59,34.72,10100.0
2014-03-06 14:05:00,34.64,34.64,34.49,34.53,11000.0,34.64,34.64,34.49,34.53,11000.0
2014-03-06 14:10:00,34.51,34.58,34.44,34.44,1800.0,34.51,34.58,34.44,34.44,1800.0
2014-03-06 14:15:00,34.45,34.45,34.4,34.41,800.0,34.45,34.45,34.4,34.41,800.0
2014-03-06 14:20:00,34.4,34.46,34.28,34.28,9100.0,34.4,34.46,34.28,34.28,9100.0
2014-03-06 14:25:00,34.29,34.29,34.11,34.12,10700.0,34.29,34.29,34.11,34.12,10700.0
2014-03-06 14:30:00,34.12,34.18,34.12,34.15,3200.0,34.12,34.18,34.12,34.15,3200.0
2014-03-06 14:35:00,34.2,34.2,34.15,34.2,5200.0,34.2,34.2,34.15,34.2,5200.0
2014-03-06 14:40:00,34.19,34.2,34.17,34.17,8500.0,34.19,34.2,34.17,34.17,8500.0
2014-03-06 14:45:00,34.17,34.17,34.12,34.16,3000.0,34.17,34.17,34.12,34.16,3000.0
2014-03-06 14:50:00,34.18,34.57,34.18,34.5,7900.0,34.18,34.57,34.18,34.5,7900.0
2014-03-06 14:55:00,34.51,34.59,34.51,34.58,3800.0,34.51,34.59,34.51,34.58,3800.0
2014-03-06 15:00:00,34.59,34.61,34.56,34.56,5100.0,34.59,34.61,34.56,34.56,5100.0
2014-03-06 15:05:00,34.56,34.56,34.33,34.37,4500.0,34.56,34.56,34.33,34.37,4500.0
2014-03-06 15:10:00,34.31,34.53,34.31,34.51,11500.0,34.31,34.53,34.31,34.51,11500.0
2014-03-06 15:15:00,34.48,34.51,34.4,34.42,4000.0,34.48,34.51,34.4,34.42,4000.0
2014-03-06 15:20:00,34.42,34.48,34.33,34.37,5800.0,34.42,34.48,34.33,34.37,5800.0
2014-03-06 15:25:00,34.38,34.38,34.14,34.14,16900.0,34.38,34.38,34.14,34.14,16900.0
2014-03-06 15:30:00,34.14,34.25,34.14,34.2,10600.0,34.14,34.25,34.14,34.2,10600.0
2014-03-06 15:35:00,34.2,34.21,34.16,34.2,11500.0,34.2,34.21,34.16,34.2,11500.0
2014-03-06 15:40:00,34.2,34.25,34.13,34.14,115700.0,34.2,34.25,34.13,34.14,115700.0
2014-03-06 15:45:00,34.15,34.15,34.09,34.09,16400.0,34.15,34.15,34.09,34.09,16400.0
2014-03-06 15:50:00,34.1,34.14,33.94,34.03,63100.0,34.1,34.14,33.94,34.03,63100.0
2014-03-06 15:55:00,34.02,34.13,34.02,34.04,55900.0,34.02,34.13,34.02,34.04,55900.0
2014-03-07 09:30:00,33.85,34.13,33.85,33.96,8500.0,33.85,34.13,33.85,33.96,8500.0
2014-03-07 09:35:00,33.96,33.96,33.69,33.71,28500.0,33.96,33.96,33.69,33.71,28500.0
2014-03-07 09:40:00,33.71,33.83,33.18,33.29,47600.0,33.71,33.83,33.18,33.29,47600.0
2014-03-07 09:45:00,33.35,33.6,33.29,33.38,24100.0,33.35,33.6,33.29,33.38,24100.0
2014-03-07 09:50:00,33.38,33.44,33.23,33.31,65500.0,33.38,33.44,33.23,33.31,65500.0
2014-03-07 09:55:00,33.28,33.59,33.13,33.37,202400.0,33.28,33.59,33.13,33.37,202400.0
2014-03-07 10:00:00,33.38,33.42,33.23,33.27,43800.0,33.38,33.42,33.23,33.27,43800.0
2014-03-07 10:05:00,33.25,33.37,33.25,33.37,12500.0,33.25,33.37,33.25,33.37,12500.0
2014-03-07 10:10:00,33.38,33.38,33.33,33.38,34100.0,33.38,33.38,33.33,33.38,34100.0
2014-03-07 10:15:00,33.37,33.38,33.29,33.29,7700.0,33.37,33.38,33.29,33.29,7700.0
2014-03-07 10:20:00,33.29,33.29,33.21,33.26,6300.0,33.29,33.29,33.21,33.26,6300.0
2014-03-07 10:25:00,33.24,33.26,33.18,33.21,9500.0,33.24,33.26,33.18,33.21,9500.0
2014-03-07 10:30:00,33.2,33.27,33.18,33.2,38400.0,33.2,33.27,33.18,33.2,38400.0
2014-03-07 10:35:00,33.22,33.35,33.18,33.35,12700.0,33.22,33.35,33.18,33.35,12700.0
2014-03-07 10:40:00,33.35,33.35,33.27,33.3,9400.0,33.35,33.35,33.27,33.3,9400.0
2014-03-07 10:45:00,33.28,33.32,33.27,33.32,13500.0,33.28,33.32,33.27,33.32,13500.0
2014-03-07 10:50:00,33.33,33.38,33.26,33.27,23200.0,33.33,33.38,33.26,33.27,23200.0
2014-03-07 10:55:00,33.23,33.33,33.23,33.29,3200.0,33.23,33.33,33.23,33.29,3200.0
2014-03-07 11:00:00,33.22,33.25,33.09,33.09,15500.0,33.22,33.25,33.09,33.09,15500.0
2014-03-07 11:05:00,33.06,33.06,32.75,32.78,49400.0,33.06,33.06,32.75,32.78,49400.0
2014-03-07 11:10:00,32.78,32.85,32.74,32.75,28900.0,32.78,32.85,32.74,32.75,28900.0
2014-03-07 11:15:00,32.75,32.78,32.68,32.74,23200.0,32.75,32.78,32.68,32.74,23200.0
2014-03-07 11:20:00,32.78,32.78,32.53,32.58,37200.0,32.78,32.78,32.53,32.58,37200.0
2014-03-07 11:25:00,32.58,32.99,32.51,32.6,36100.0,32.58,32.99,32.51,32.6,36100.0
2014-03-07 11:30:00,32.62,32.7,32.54,32.65,15100.0,32.62,32.7,32.54,32.65,15100.0
2014-03-07 11:35:00,32.62,32.66,32.46,32.58,22900.0,32.62,32.66,32.46,32.58,22900.0
2014-03-07 11:40:00,32.56,32.57,32.48,32.51,7100.0,32.56,32.57,32.48,32.51,7100.0
2014-03-07 11:45:00,32.57,32.68,32.54,32.68,7900.0,32.57,32.68,32.54,32.68,7900.0
2014-03-07 11:50:00,32.68,32.97,32.68,32.83,6000.0,32.68,32.97,32.68,32.83,6000.0
2014-03-07 11:55:00,32.79,32.82,32.69,32.76,36900.0,32.79,32.82,32.69,32.76,36900.0
2014-03-07 12:00:00,32.77,32.82,32.75,32.82,2700.0,32.77,32.82,32.75,32.82,2700.0
2014-03-07 12:05:00,32.82,33.0,32.81,32.93,17800.0,32.82,33.0,32.81,32.93,17800.0
2014-03-07 12:10:00,32.92,33.0,32.87,32.95,24600.0,32.92,33.0,32.87,32.95,24600.0
2014-03-07 12:15:00,32.91,33.4,32.91,32.94,14000.0,32.91,33.4,32.91,32.94,14000.0
2014-03-07 12:20:00,32.97,33.01,32.94,32.95,18500.0,32.97,33.01,32.94,32.95,18500.0
2014-03-07 12:25:00,32.97,33.02,32.96,33.02,4400.0,32.97,33.02,32.96,33.02,4400.0
2014-03-07 12:30:00,33.0,33.0,32.85,32.87,800.0,33.0,33.0,32.85,32.87,800.0
2014-03-07 12:35:00,32.8,32.8,32.77,32.77,2800.0,32.8,32.8,32.77,32.77,2800.0
2014-03-07 12:40:00,32.76,32.79,32.75,32.79,1800.0,32.76,32.79,32.75,32.79,1800.0
2014-03-07 12:45:00,32.78,32.87,32.77,32.86,1800.0,32.78,32.87,32.77,32.86,1800.0
2014-03-07 12:50:00,32.84,32.97,32.79,32.79,9900.0,32.84,32.97,32.79,32.79,9900.0
2014-03-07 12:55:00,32.84,32.85,32.78,32.85,11500.0,32.84,32.85,32.78,32.85,11500.0
2014-03-07 13:00:00,32.84,32.85,32.76,32.82,22800.0,32.84,32.85,32.76,32.82,22800.0
2014-03-07 13:05:00,32.81,32.91,32.8,32.89,5100.0,32.81,32.91,32.8,32.89,5100.0
2014-03-07 13:10:00,32.89,32.89,32.85,32.85,800.0,32.89,32.89,32.85,32.85,800.0
2014-03-07 13:15:00,32.85,32.87,32.72,32.77,30700.0,32.85,32.87,32.72,32.77,30700.0
2014-03-07 13:20:00,32.78,32.82,32.67,32.82,3300.0,32.78,32.82,32.67,32.82,3300.0
2014-03-07 13:25:00,32.85,32.87,32.83,32.86,1900.0,32.85,32.87,32.83,32.86,1900.0
2014-03-07 13:30:00,32.9,33.0,32.9,32.97,4600.0,32.9,33.0,32.9,32.97,4600.0
2014-03-07 13:35:00,32.98,32.98,32.83,32.83,11900.0,32.98,32.98,32.83,32.83,11900.0
2014-03-07 13:40:00,32.83,32.88,32.78,32.83,7500.0,32.83,32.88,32.78,32.83,7500.0
2014-03-07 13:45:00,32.85,32.85,32.81,32.81,500.0,32.85,32.85,32.81,32.81,500.0
2014-03-07 13:50:00,32.83,32.83,32.77,32.83,4100.0,32.83,32.83,32.77,32.83,4100.0
2014-03-07 13:55:00,32.83,32.84,32.81,32.83,4000.0,32.83,32.84,32.81,32.83,4000.0
2014-03-07 14:00:00,32.83,32.91,32.77,32.91,17900.0,32.83,32.91,32.77,32.91,17900.0
2014-03-07 14:05:00,32.91,32.95,32.89,32.95,8500.0,32.91,32.95,32.89,32.95,8500.0
2014-03-07 14:10:00,32.9,32.95,32.77,32.79,6700.0,32.9,32.95,32.77,32.79,6700.0
2014-03-07 14:15:00,32.8,32.86,32.76,32.78,12300.0,32.8,32.86,32.76,32.78,12300.0
2014-03-07 14:20:00,32.77,32.81,32.76,32.77,24900.0,32.77,32.81,32.76,32.77,24900.0
2014-03-07 14:25:00,32.78,32.78,32.76,32.77,2200.0,32.78,32.78,32.76,32.77,2200.0
2014-03-07 14:30:00,32.77,32.82,32.77,32.78,17700.0,32.77,32.82,32.77,32.78,17700.0
2014-03-07 14:35:00,32.76,32.81,32.76,32.78,9000.0,32.76,32.81,32.76,32.78,9000.0
2014-03-07 14:40:00,32.78,32.81,32.72,32.72,6400.0,32.78,32.81,32.72,32.72,6400.0
2014-03-07 14:45:00,32.72,32.76,32.65,32.65,28300.0,32.72,32.76,32.65,32.65,28300.0
2014-03-07 14:50:00,32.65,32.65,32.54,32.58,11400.0,32.65,32.65,32.54,32.58,11400.0
2014-03-07 14:55:00,32.58,32.65,32.57,32.62,9100.0,32.58,32.65,32.57,32.62,9100.0
2014-03-07 15:00:00,32.62,32.65,32.59,32.63,37100.0,32.62,32.65,32.59,32.63,37100.0
2014-03-07 15:05:00,32.63,32.63,32.62,32.63,11100.0,32.63,32.63,32.62,32.63,11100.0
2014-03-07 15:10:00,32.63,32.63,32.62,32.63,33100.0,32.63,32.63,32.62,32.63,33100.0
2014-03-07 15:15:00,32.63,32.63,32.57,32.57,27400.0,32.63,32.63,32.57,32.57,27400.0
2014-03-07 15:20:00,32.58,32.75,32.58,32.65,40200.0,32.58,32.75,32.58,32.65,40200.0
2014-03-07 15:25:00,32.65,32.65,32.57,32.57,20400.0,32.65,32.65,32.57,32.57,20400.0
2014-03-07 15:30:00,32.57,32.63,32.54,32.59,12400.0,32.57,32.63,32.54,32.59,12400.0
2014-03-07 15:35:00,32.61,32.62,32.33,32.33,41000.0,32.61,32.62,32.33,32.33,41000.0
2014-03-07 15:40:00,32.33,32.5,32.32,32.46,13600.0,32.33,32.5,32.32,32.46,13600.0
2014-03-07 15:45:00,32.45,32.5,32.43,32.46,22300.0,32.45,32.5,32.43,32.46,22300.0
2014-03-07 15:50:00,32.45,32.47,32.35,32.38,35700.0,32.45,32.47,32.35,32.38,35700.0
2014-03-07 15:55:00,32.38,32.48,32.32,32.45,93900.0,32.38,32.48,32.32,32.45,93900.0
2014-03-10 09:30:00,32.65,32.68,32.29,32.3,65500.0,32.65,32.68,32.29,32.3,65500.0
2014-03-10 09:35:00,32.35,32.57,32.28,32.46,48100.0,32.35,32.57,32.28,32.46,48100.0
2014-03-10 09:40:00,32.47,32.52,32.35,32.44,16700.0,32.47,32.52,32.35,32.44,16700.0
2014-03-10 09:45:00,32.55,33.0,32.51,32.92,58100.0,32.55,33.0,32.51,32.92,58100.0
2014-03-10 09:50:00,32.98,33.09,32.85,32.9,17200.0,32.98,33.09,32.85,32.9,17200.0
2014-03-10 09:55:00,33.0,33.0,32.8,32.86,15000.0,33.0,33.0,32.8,32.86,15000.0
2014-03-10 10:00:00,32.91,32.93,32.86,32.86,10700.0,32.91,32.93,32.86,32.86,10700.0
2014-03-10 10:05:00,32.87,32.96,32.8,32.93,14200.0,32.87,32.96,32.8,32.93,14200.0
2014-03-10 10:10:00,32.91,32.91,32.84,32.88,7100.0,32.91,32.91,32.84,32.88,7100.0
2014-03-10 10:15:00,32.87,32.94,32.79,32.79,21100.0,32.87,32.94,32.79,32.79,21100.0
2014-03-10 10:20:00,32.79,32.88,32.71,32.83,10900.0,32.79,32.88,32.71,32.83,10900.0
2014-03-10 10:25:00,32.86,32.92,32.8,32.88,4700.0,32.86,32.92,32.8,32.88,4700.0
2014-03-10 10:30:00,32.82,32.92,32.82,32.89,8200.0,32.82,32.92,32.82,32.89,8200.0
2014-03-10 10:35:00,32.88,32.9,32.81,32.87,6300.0,32.88,32.9,32.81,32.87,6300.0
2014-03-10 10:40:00,32.84,32.89,32.79,32.83,6700.0,32.84,32.89,32.79,32.83,6700.0
2014-03-10 10:45:00,32.83,32.86,32.74,32.82,5700.0,32.83,32.86,32.74,32.82,5700.0
2014-03-10 10:50:00,32.83,33.07,32.83,33.03,15000.0,32.83,33.07,32.83,33.03,15000.0
2014-03-10 10:55:00,33.01,33.01,32.85,32.91,10800.0,33.01,33.01,32.85,32.91,10800.0
2014-03-10 11:00:00,32.95,32.97,32.87,32.92,7500.0,32.95,32.97,32.87,32.92,7500.0
2014-03-10 11:05:00,32.92,32.95,32.9,32.92,2200.0,32.92,32.95,32.9,32.92,2200.0
2014-03-10 11:10:00,32.95,32.95,32.83,32.88,8300.0,32.95,32.95,32.83,32.88,8300.0
2014-03-10 11:15:00,32.9,32.97,32.9,32.96,3000.0,32.9,32.97,32.9,32.96,3000.0
2014-03-10 11:20:00,32.95,33.07,32.95,33.07,4500.0,32.95,33.07,32.95,33.07,4500.0
2014-03-10 11:25:00,33.08,33.08,32.99,33.04,15700.0,33.08,33.08,32.99,33.04,15700.0
2014-03-10 11:30:00,33.02,33.06,32.99,33.01,10400.0,33.02,33.06,32.99,33.01,10400.0
2014-03-10 11:35:00,33.01,33.07,32.95,33.07,12200.0,33.01,33.07,32.95,33.07,12200.0
2014-03-10 11:40:00,33.04,33.1,33.03,33.06,11000.0,33.04,33.1,33.03,33.06,11000.0
2014-03-10 11:45:00,33.07,33.25,33.06,33.24,8700.0,33.07,33.25,33.06,33.24,8700.0
2014-03-10 11:50:00,33.25,33.25,33.11,33.16,19800.0,33.25,33.25,33.11,33.16,19800.0
2014-03-10 11:55:00,33.16,33.29,33.15,33.29,28000.0,33.16,33.29,33.15,33.29,28000.0
2014-03-10 12:00:00,33.26,33.46,33.22,33.43,11000.0,33.26,33.46,33.22,33.43,11000.0
2014-03-10 12:05:00,33.38,33.41,33.33,33.39,8500.0,33.38,33.41,33.33,33.39,8500.0
2014-03-10 12:10:00,33.34,33.45,33.32,33.42,6900.0,33.34,33.45,33.32,33.42,6900.0
2014-03-10 12:15:00,33.45,33.5,33.4,33.48,6300.0,33.45,33.5,33.4,33.48,6300.0
2014-03-10 12:20:00,33.46,33.55,33.41,33.5,13900.0,33.46,33.55,33.41,33.5,13900.0
2014-03-10 12:25:00,33.5,33.5,33.41,33.46,3400.0,33.5,33.5,33.41,33.46,3400.0
2014-03-10 12:30:00,33.5,33.54,33.47,33.54,4400.0,33.5,33.54,33.47,33.54,4400.0
2014-03-10 12:35:00,33.5,33.54,33.34,33.39,21500.0,33.5,33.54,33.34,33.39,21500.0
2014-03-10 12:40:00,33.44,33.44,33.2,33.21,7200.0,33.44,33.44,33.2,33.21,7200.0
2014-03-10 12:45:00,33.25,33.35,33.25,33.32,3000.0,33.25,33.35,33.25,33.32,3000.0
2014-03-10 12:50:00,33.34,33.38,33.26,33.28,3500.0,33.34,33.38,33.26,33.28,3500.0
2014-03-10 12:55:00,33.28,33.33,33.16,33.33,10800.0,33.28,33.33,33.16,33.33,10800.0
2014-03-10 13:00:00,33.32,33.32,33.31,33.31,1500.0,33.32,33.32,33.31,33.31,1500.0
2014-03-10 13:05:00,33.3,33.43,33.19,33.22,11800.0,33.3,33.43,33.19,33.22,11800.0
2014-03-10 13:10:00,33.29,33.33,33.23,33.23,1600.0,33.29,33.33,33.23,33.23,1600.0
2014-03-10 13:15:00,33.28,33.28,33.27,33.27,1300.0,33.28,33.28,33.27,33.27,1300.0
2014-03-10 13:20:00,33.27,33.31,33.27,33.31,3800.0,33.27,33.31,33.27,33.31,3800.0
2014-03-10 13:25:00,33.28,33.31,33.26,33.3,4400.0,33.28,33.31,33.26,33.3,4400.0
2014-03-10 13:30:00,33.3,33.3,33.25,33.28,2000.0,33.3,33.3,33.25,33.28,2000.0
2014-03-10 13:35:00,33.26,33.3,33.13,33.28,18200.0,33.26,33.3,33.13,33.28,18200.0
2014-03-10 13:40:00,33.28,33.28,33.22,33.25,3600.0,33.28,33.28,33.22,33.25,3600.0
2014-03-10 13:45:00,33.25,33.35,33.23,33.35,8100.0,33.25,33.35,33.23,33.35,8100.0
2014-03-10 13:50:00,33.39,33.4,33.35,33.35,5600.0,33.39,33.4,33.35,33.35,5600.0
2014-03-10 13:55:00,33.34,33.34,33.26,33.32,2300.0,33.34,33.34,33.26,33.32,2300.0
2014-03-10 14:00:00,33.31,33.32,33.29,33.31,2500.0,33.31,33.32,33.29,33.31,2500.0
2014-03-10 14:05:00,33.31,33.38,33.3,33.38,6200.0,33.31,33.38,33.3,33.38,6200.0
2014-03-10 14:10:00,33.4,33.45,33.37,33.4,7600.0,33.4,33.45,33.37,33.4,7600.0
2014-03-10 14:15:00,33.4,33.44,33.38,33.44,2900.0,33.4,33.44,33.38,33.44,2900.0
2014-03-10 14:20:00,33.45,33.45,33.4,33.45,3700.0,33.45,33.45,33.4,33.45,3700.0
2014-03-10 14:25:00,33.45,33.55,33.45,33.5,4800.0,33.45,33.55,33.45,33.5,4800.0
2014-03-10 14:30:00,33.5,33.54,33.5,33.51,5100.0,33.5,33.54,33.5,33.51,5100.0
2014-03-10 14:35:00,33.5,33.55,33.5,33.55,3300.0,33.5,33.55,33.5,33.55,3300.0
2014-03-10 14:40:00,33.55,33.66,33.53,33.66,8300.0,33.55,33.66,33.53,33.66,8300.0
2014-03-10 14:45:00,33.65,33.66,33.59,33.62,4700.0,33.65,33.66,33.59,33.62,4700.0
2014-03-10 14:50:00,33.63,33.65,33.63,33.65,1200.0,33.63,33.65,33.63,33.65,1200.0
2014-03-10 14:55:00,33.65,33.65,33.62,33.65,4200.0,33.65,33.65,33.62,33.65,4200.0
2014-03-10 15:00:00,33.62,33.63,33.45,33.5,21500.0,33.62,33.63,33.45,33.5,21500.0
2014-03-10 15:05:00,33.55,33.58,33.53,33.58,4800.0,33.55,33.58,33.53,33.58,4800.0
2014-03-10 15:10:00,33.58,33.59,33.55,33.57,7600.0,33.58,33.59,33.55,33.57,7600.0
2014-03-10 15:15:00,33.58,33.62,33.57,33.62,5700.0,33.58,33.62,33.57,33.62,5700.0
2014-03-10 15:20:00,33.62,33.63,33.44,33.48,6800.0,33.62,33.63,33.44,33.48,6800.0
2014-03-10 15:25:00,33.47,33.47,33.36,33.44,5500.0,33.47,33.47,33.36,33.44,5500.0
2014-03-10 15:30:00,33.45,33.5,33.43,33.5,4100.0,33.45,33.5,33.43,33.5,4100.0
2014-03-10 15:35:00,33.5,33.65,33.5,33.64,13500.0,33.5,33.65,33.5,33.64,13500.0
2014-03-10 15:40:00,33.64,33.75,33.62,33.68,9200.0,33.64,33.75,33.62,33.68,9200.0
2014-03-10 15:45:00,33.74,33.91,33.71,33.82,19700.0,33.74,33.91,33.71,33.82,19700.0
2014-03-10 15:50:00,33.86,33.87,33.64,33.7,25200.0,33.86,33.87,33.64,33.7,25200.0
2014-03-10 15:55:00,33.7,33.77,33.66,33.76,39000.0,33.7,33.77,33.66,33.76,39000.0
2014-03-11 09:30:00,33.98,34.06,33.9,33.9,14300.0,33.98,34.06,33.9,33.9,14300.0
2014-03-11 09:35:00,33.9,34.05,33.9,34.05,7300.0,33.9,34.05,33.9,34.05,7300.0
2014-03-11 09:40:00,34.05,34.06,33.94,33.98,1200.0,34.05,34.06,33.94,33.98,1200.0
2014-03-11 09:45:00,34.0,34.0,33.83,33.84,13600.0,34.0,34.0,33.83,33.84,13600.0
2014-03-11 09:50:00,33.82,33.84,33.71,33.76,15000.0,33.82,33.84,33.71,33.76,15000.0
2014-03-11 09:55:00,33.76,33.8,33.74,33.8,3700.0,33.76,33.8,33.74,33.8,3700.0
2014-03-11 10:00:00,33.8,33.8,33.54,33.55,7800.0,33.8,33.8,33.54,33.55,7800.0
2014-03-11 10:05:00,33.55,33.6,33.51,33.57,5700.0,33.55,33.6,33.51,33.57,5700.0
2014-03-11 10:10:00,33.52,33.62,33.52,33.58,18200.0,33.52,33.62,33.52,33.58,18200.0
2014-03-11 10:15:00,33.6,33.66,33.59,33.59,6000.0,33.6,33.66,33.59,33.59,6000.0
2014-03-11 10:20:00,33.59,33.62,33.55,33.57,3900.0,33.59,33.62,33.55,33.57,3900.0
2014-03-11 10:25:00,33.6,33.6,33.55,33.58,4800.0,33.6,33.6,33.55,33.58,4800.0
2014-03-11 10:30:00,33.59,33.61,33.59,33.6,4100.0,33.59,33.61,33.59,33.6,4100.0
2014-03-11 10:35:00,33.6,33.63,33.59,33.63,3200.0,33.6,33.63,33.59,33.63,3200.0
2014-03-11 10:40:00,33.67,33.86,33.66,33.8,7100.0,33.67,33.86,33.66,33.8,7100.0
2014-03-11 10:45:00,33.78,33.81,33.75,33.8,3400.0,33.78,33.81,33.75,33.8,3400.0
2014-03-11 10:50:00,33.81,33.81,33.8,33.8,2400.0,33.81,33.81,33.8,33.8,2400.0
2014-03-11 10:55:00,33.77,33.77,33.74,33.75,2700.0,33.77,33.77,33.74,33.75,2700.0
2014-03-11 11:00:00,33.71,33.73,33.69,33.72,2400.0,33.71,33.73,33.69,33.72,2400.0
2014-03-11 11:05:00,33.73,33.77,33.69,33.77,4400.0,33.73,33.77,33.69,33.77,4400.0
2014-03-11 11:10:00,33.77,33.82,33.76,33.79,4100.0,33.77,33.82,33.76,33.79,4100.0
2014-03-11 11:15:00,33.8,33.81,33.79,33.79,4800.0,33.8,33.81,33.79,33.79,4800.0
2014-03-11 11:20:00,33.81,33.81,33.64,33.73,9200.0,33.81,33.81,33.64,33.73,9200.0
2014-03-11 11:25:00,33.69,33.81,33.68,33.81,3200.0,33.69,33.81,33.68,33.81,3200.0
2014-03-11 11:30:00,33.82,33.89,33.81,33.85,3000.0,33.82,33.89,33.81,33.85,3000.0
2014-03-11 11:35:00,33.85,33.85,33.75,33.75,1900.0,33.85,33.85,33.75,33.75,1900.0
2014-03-11 11:40:00,33.75,33.77,33.63,33.63,2700.0,33.75,33.77,33.63,33.63,2700.0
2014-03-11 11:45:00,33.69,33.87,33.64,33.79,12900.0,33.69,33.87,33.64,33.79,12900.0
2014-03-11 11:50:00,33.83,33.83,33.73,33.82,1800.0,33.83,33.83,33.73,33.82,1800.0
2014-03-11 11:55:00,33.82,33.85,33.79,33.85,1900.0,33.82,33.85,33.79,33.85,1900.0
2014-03-11 12:00:00,33.94,33.97,33.86,33.89,5800.0,33.94,33.97,33.86,33.89,5800.0
2014-03-11 12:05:00,33.91,33.94,33.86,33.86,6100.0,33.91,33.94,33.86,33.86,6100.0
2014-03-11 12:10:00,33.85,33.86,33.8,33.81,1600.0,33.85,33.86,33.8,33.81,1600.0
2014-03-11 12:15:00,33.82,33.82,33.73,33.73,7600.0,33.82,33.82,33.73,33.73,7600.0
2014-03-11 12:20:00,33.75,33.75,33.68,33.72,400.0,33.75,33.75,33.68,33.72,400.0
2014-03-11 12:25:00,33.72,33.81,33.72,33.81,4500.0,33.72,33.81,33.72,33.81,4500.0
2014-03-11 12:30:00,33.78,33.86,33.77,33.86,22700.0,33.78,33.86,33.77,33.86,22700.0
2014-03-11 12:35:00,33.9,33.95,33.85,33.94,8400.0,33.9,33.95,33.85,33.94,8400.0
2014-03-11 12:40:00,33.86,33.92,33.85,33.85,2000.0,33.86,33.92,33.85,33.85,2000.0
2014-03-11 12:45:00,33.9,33.9,33.85,33.85,2600.0,33.9,33.9,33.85,33.85,2600.0
2014-03-11 12:50:00,33.82,33.82,33.77,33.81,6900.0,33.82,33.82,33.77,33.81,6900.0
2014-03-11 12:55:00,33.81,33.81,33.75,33.76,6000.0,33.81,33.81,33.75,33.76,6000.0
2014-03-11 13:00:00,33.75,33.76,33.58,33.58,8200.0,33.75,33.76,33.58,33.58,8200.0
2014-03-11 13:05:00,33.58,33.63,33.35,33.35,6600.0,33.58,33.63,33.35,33.35,6600.0
2014-03-11 13:10:00,33.42,33.42,33.27,33.29,5000.0,33.42,33.42,33.27,33.29,5000.0
2014-03-11 13:15:00,33.29,33.31,33.25,33.25,5100.0,33.29,33.31,33.25,33.25,5100.0
2014-03-11 13:20:00,33.25,33.25,33.13,33.14,5000.0,33.25,33.25,33.13,33.14,5000.0
2014-03-11 13:25:00,33.15,33.39,33.13,33.28,10500.0,33.15,33.39,33.13,33.28,10500.0
2014-03-11 13:30:00,33.17,33.22,33.12,33.22,5100.0,33.17,33.22,33.12,33.22,5100.0
2014-03-11 13:35:00,33.19,33.27,33.15,33.27,3400.0,33.19,33.27,33.15,33.27,3400.0
2014-03-11 13:40:00,33.26,33.26,33.16,33.16,3500.0,33.26,33.26,33.16,33.16,3500.0
2014-03-11 13:45:00,33.16,33.27,33.16,33.27,3700.0,33.16,33.27,33.16,33.27,3700.0
2014-03-11 13:50:00,33.33,33.37,33.24,33.3,5400.0,33.33,33.37,33.24,33.3,5400.0
2014-03-11 13:55:00,33.27,33.31,33.18,33.2,3700.0,33.27,33.31,33.18,33.2,3700.0
2014-03-11 14:00:00,33.18,33.29,33.18,33.18,10200.0,33.18,33.29,33.18,33.18,10200.0
2014-03-11 14:05:00,33.2,33.2,33.17,33.19,3900.0,33.2,33.2,33.17,33.19,3900.0
2014-03-11 14:10:00,33.17,33.19,33.13,33.17,16500.0,33.17,33.19,33.13,33.17,16500.0
2014-03-11 14:15:00,33.17,33.18,33.11,33.15,10400.0,33.17,33.18,33.11,33.15,10400.0
2014-03-11 14:20:00,33.15,33.17,33.14,33.17,7700.0,33.15,33.17,33.14,33.17,7700.0
2014-03-11 14:25:00,33.16,33.3,33.16,33.18,8900.0,33.16,33.3,33.16,33.18,8900.0
2014-03-11 14:30:00,33.28,33.28,33.18,33.23,1600.0,33.28,33.28,33.18,33.23,1600.0
2014-03-11 14:35:00,33.17,33.2,33.15,33.16,2700.0,33.17,33.2,33.15,33.16,2700.0
2014-03-11 14:40:00,33.16,33.22,33.16,33.22,9400.0,33.16,33.22,33.16,33.22,9400.0
2014-03-11 14:45:00,33.21,33.28,33.21,33.27,3700.0,33.21,33.28,33.21,33.27,3700.0
2014-03-11 14:50:00,33.29,33.29,33.23,33.23,2400.0,33.29,33.29,33.23,33.23,2400.0
2014-03-11 14:55:00,33.29,33.41,33.26,33.4,10900.0,33.29,33.41,33.26,33.4,10900.0
2014-03-11 15:00:00,33.36,33.37,33.29,33.31,6000.0,33.36,33.37,33.29,33.31,6000.0
2014-03-11 15:05:00,33.29,33.32,33.26,33.3,6000.0,33.29,33.32,33.26,33.3,6000.0
2014-03-11 15:10:00,33.29,33.3,33.23,33.28,10100.0,33.29,33.3,33.23,33.28,10100.0
2014-03-11 15:15:00,33.28,33.35,33.27,33.3,29400.0,33.28,33.35,33.27,33.3,29400.0
2014-03-11 15:20:00,33.3,33.35,33.17,33.23,14600.0,33.3,33.35,33.17,33.23,14600.0
2014-03-11 15:25:00,33.24,33.26,33.18,33.26,6200.0,33.24,33.26,33.18,33.26,6200.0
2014-03-11 15:30:00,33.26,33.26,33.2,33.22,5300.0,33.26,33.26,33.2,33.22,5300.0
2014-03-11 15:35:00,33.22,33.23,33.21,33.23,7700.0,33.22,33.23,33.21,33.23,7700.0
2014-03-11 15:40:00,33.23,33.23,33.09,33.15,56000.0,33.23,33.23,33.09,33.15,56000.0
2014-03-11 15:45:00,33.14,33.14,32.86,32.9,30100.0,33.14,33.14,32.86,32.9,30100.0
2014-03-11 15:50:00,32.9,33.0,32.87,32.97,16200.0,32.9,33.0,32.87,32.97,16200.0
2014-03-11 15:55:00,32.93,33.0,32.9,32.96,29900.0,32.93,33.0,32.9,32.96,29900.0
2014-03-12 09:30:00,32.83,33.2,32.83,33.15,12900.0,32.83,33.2,32.83,33.15,12900.0
2014-03-12 09:35:00,33.17,33.17,32.96,32.96,3700.0,33.17,33.17,32.96,32.96,3700.0
2014-03-12 09:40:00,32.98,33.07,32.85,32.95,2200.0,32.98,33.07,32.85,32.95,2200.0
2014-03-12 09:45:00,33.04,33.04,32.86,33.02,2700.0,33.04,33.04,32.86,33.02,2700.0
2014-03-12 09:50:00,33.0,33.01,32.96,32.99,7000.0,33.0,33.01,32.96,32.99,7000.0
2014-03-12 09:55:00,32.93,33.0,32.93,33.0,3700.0,32.93,33.0,32.93,33.0,3700.0
2014-03-12 10:00:00,32.96,33.05,32.96,33.02,15900.0,32.96,33.05,32.96,33.02,15900.0
2014-03-12 10:05:00,33.02,33.15,33.02,33.12,4100.0,33.02,33.15,33.02,33.12,4100.0
2014-03-12 10:10:00,33.12,33.22,33.1,33.13,12100.0,33.12,33.22,33.1,33.13,12100.0
2014-03-12 10:15:00,33.23,33.28,33.19,33.23,6900.0,33.23,33.28,33.19,33.23,6900.0
2014-03-12 10:20:00,33.23,33.32,33.23,33.29,1900.0,33.23,33.32,33.23,33.29,1900.0
2014-03-12 10:25:00,33.29,33.45,33.28,33.45,25500.0,33.29,33.45,33.28,33.45,25500.0
2014-03-12 10:30:00,33.36,33.45,33.22,33.25,8600.0,33.36,33.45,33.22,33.25,8600.0
2014-03-12 10:35:00,33.21,33.4,33.14,33.34,20600.0,33.21,33.4,33.14,33.34,20600.0
2014-03-12 10:40:00,33.33,33.44,33.33,33.4,4300.0,33.33,33.44,33.33,33.4,4300.0
2014-03-12 10:45:00,33.41,33.46,33.34,33.35,4700.0,33.41,33.46,33.34,33.35,4700.0
2014-03-12 10:50:00,33.36,33.44,33.36,33.38,2800.0,33.36,33.44,33.36,33.38,2800.0
2014-03-12 10:55:00,33.35,33.36,33.3,33.3,2700.0,33.35,33.36,33.3,33.3,2700.0
2014-03-12 11:00:00,33.3,33.37,33.3,33.34,1100.0,33.3,33.37,33.3,33.34,1100.0
2014-03-12 11:05:00,33.34,33.42,33.31,33.42,2600.0,33.34,33.42,33.31,33.42,2600.0
2014-03-12 11:10:00,33.43,33.43,33.38,33.41,1100.0,33.43,33.43,33.38,33.41,1100.0
2014-03-12 11:15:00,33.41,33.5,33.4,33.41,14900.0,33.41,33.5,33.4,33.41,14900.0
2014-03-12 11:20:00,33.42,33.48,33.41,33.45,6900.0,33.42,33.48,33.41,33.45,6900.0
2014-03-12 11:25:00,33.48,33.48,33.42,33.43,8300.0,33.48,33.48,33.42,33.43,8300.0
2014-03-12 11:30:00,33.42,33.43,33.35,33.35,4000.0,33.42,33.43,33.35,33.35,4000.0
2014-03-12 11:35:00,33.35,33.35,33.19,33.23,9700.0,33.35,33.35,33.19,33.23,9700.0
2014-03-12 11:40:00,33.22,33.25,33.22,33.22,5600.0,33.22,33.25,33.22,33.22,5600.0
2014-03-12 11:45:00,33.22,33.27,33.22,33.26,3200.0,33.22,33.27,33.22,33.26,3200.0
2014-03-12 11:50:00,33.27,33.3,33.27,33.28,4300.0,33.27,33.3,33.27,33.28,4300.0
2014-03-12 11:55:00,33.26,33.26,33.22,33.24,2100.0,33.26,33.26,33.22,33.24,2100.0
2014-03-12 12:00:00,33.25,33.26,33.24,33.26,10000.0,33.25,33.26,33.24,33.26,10000.0
2014-03-12 12:05:00,33.27,33.28,33.26,33.26,4000.0,33.27,33.28,33.26,33.26,4000.0
2014-03-12 12:10:00,33.25,33.28,33.22,33.25,32800.0,33.25,33.28,33.22,33.25,32800.0
2014-03-12 12:15:00,33.28,33.28,33.23,33.23,1800.0,33.28,33.28,33.23,33.23,1800.0
2014-03-12 12:20:00,33.24,33.28,33.23,33.28,2700.0,33.24,33.28,33.23,33.28,2700.0
2014-03-12 12:25:00,33.23,33.3,33.23,33.27,1700.0,33.23,33.3,33.23,33.27,1700.0
2014-03-12 12:30:00,33.27,33.27,33.15,33.15,2700.0,33.27,33.27,33.15,33.15,2700.0
2014-03-12 12:35:00,33.09,33.09,33.06,33.06,4000.0,33.09,33.09,33.06,33.06,4000.0
2014-03-12 12:40:00,33.06,33.2,33.0,33.2,15400.0,33.06,33.2,33.0,33.2,15400.0
2014-03-12 12:45:00,33.28,33.3,33.03,33.03,12000.0,33.28,33.3,33.03,33.03,12000.0
2014-03-12 12:50:00,33.05,33.13,33.05,33.11,4800.0,33.05,33.13,33.05,33.11,4800.0
2014-03-12 12:55:00,33.11,33.13,33.06,33.13,5900.0,33.11,33.13,33.06,33.13,5900.0
2014-03-12 13:00:00,33.11,33.14,33.06,33.06,6300.0,33.11,33.14,33.06,33.06,6300.0
2014-03-12 13:05:00,33.07,33.1,33.07,33.1,800.0,33.07,33.1,33.07,33.1,800.0
2014-03-12 13:10:00,33.07,33.1,33.04,33.04,1200.0,33.07,33.1,33.04,33.04,1200.0
2014-03-12 13:15:00,33.05,33.05,33.02,33.02,1400.0,33.05,33.05,33.02,33.02,1400.0
2014-03-12 13:20:00,33.05,33.08,33.05,33.08,2400.0,33.05,33.08,33.05,33.08,2400.0
2014-03-12 13:25:00,33.05,33.09,33.04,33.06,2000.0,33.05,33.09,33.04,33.06,2000.0
2014-03-12 13:30:00,33.05,33.14,33.05,33.14,1700.0,33.05,33.14,33.05,33.14,1700.0
2014-03-12 13:35:00,33.11,33.11,33.11,33.11,100.0,33.11,33.11,33.11,33.11,100.0
2014-03-12 13:40:00,33.14,33.15,33.13,33.14,2200.0,33.14,33.15,33.13,33.14,2200.0
2014-03-12 13:45:00,33.13,33.19,33.07,33.07,6000.0,33.13,33.19,33.07,33.07,6000.0
2014-03-12 13:50:00,33.05,33.06,33.01,33.02,3000.0,33.05,33.06,33.01,33.02,3000.0
2014-03-12 13:55:00,33.0,33.08,33.0,33.06,900.0,33.0,33.08,33.0,33.06,900.0
2014-03-12 14:00:00,33.04,33.06,33.03,33.05,3400.0,33.04,33.06,33.03,33.05,3400.0
2014-03-12 14:05:00,33.06,33.07,33.03,33.03,4600.0,33.06,33.07,33.03,33.03,4600.0
2014-03-12 14:10:00,33.05,33.05,33.02,33.02,1400.0,33.05,33.05,33.02,33.02,1400.0
2014-03-12 14:15:00,33.02,33.03,33.02,33.02,1200.0,33.02,33.03,33.02,33.02,1200.0
2014-03-12 14:20:00,33.02,33.03,33.0,33.02,3800.0,33.02,33.03,33.0,33.02,3800.0
2014-03-12 14:25:00,33.0,33.0,32.96,32.98,5300.0,33.0,33.0,32.96,32.98,5300.0
2014-03-12 14:30:00,32.97,32.97,32.91,32.93,8100.0,32.97,32.97,32.91,32.93,8100.0
2014-03-12 14:35:00,32.93,33.05,32.93,33.05,7500.0,32.93,33.05,32.93,33.05,7500.0
2014-03-12 14:40:00,33.05,33.1,33.04,33.07,4100.0,33.05,33.1,33.04,33.07,4100.0
2014-03-12 14:45:00,33.06,33.1,33.06,33.1,2300.0,33.06,33.1,33.06,33.1,2300.0
2014-03-12 14:50:00,33.11,33.2,33.11,33.19,10000.0,33.11,33.2,33.11,33.19,10000.0
2014-03-12 14:55:00,33.19,33.2,33.16,33.18,2600.0,33.19,33.2,33.16,33.18,2600.0
2014-03-12 15:00:00,33.19,33.28,33.19,33.23,7200.0,33.19,33.28,33.19,33.23,7200.0
2014-03-12 15:05:00,33.25,33.4,33.25,33.39,7300.0,33.25,33.4,33.25,33.39,7300.0
2014-03-12 15:10:00,33.38,33.41,33.3,33.31,5000.0,33.38,33.41,33.3,33.31,5000.0
2014-03-12 15:15:00,33.34,33.38,33.3,33.38,4200.0,33.34,33.38,33.3,33.38,4200.0
2014-03-12 15:20:00,33.38,33.38,33.27,33.3,7200.0,33.38,33.38,33.27,33.3,7200.0
2014-03-12 15:25:00,33.31,33.37,33.3,33.35,3800.0,33.31,33.37,33.3,33.35,3800.0
2014-03-12 15:30:00,33.37,33.41,33.35,33.37,10400.0,33.37,33.41,33.35,33.37,10400.0
2014-03-12 15:35:00,33.4,33.4,33.37,33.4,3400.0,33.4,33.4,33.37,33.4,3400.0
2014-03-12 15:40:00,33.4,33.4,33.36,33.38,10000.0,33.4,33.4,33.36,33.38,10000.0
2014-03-12 15:45:00,33.35,33.37,33.26,33.29,12300.0,33.35,33.37,33.26,33.29,12300.0
2014-03-12 15:50:00,33.3,33.3,33.23,33.25,12400.0,33.3,33.3,33.23,33.25,12400.0
2014-03-12 15:55:00,33.26,33.3,33.24,33.3,17000.0,33.26,33.3,33.24,33.3,17000.0
2014-03-13 09:30:00,33.39,33.39,33.34,33.34,1200.0,33.39,33.39,33.34,33.34,1200.0
2014-03-13 09:35:00,33.34,33.47,33.19,33.31,3800.0,33.34,33.47,33.19,33.31,3800.0
2014-03-13 09:40:00,33.23,33.25,33.05,33.07,3200.0,33.23,33.25,33.05,33.07,3200.0
2014-03-13 09:45:00,33.07,33.11,32.95,32.95,14300.0,33.07,33.11,32.95,32.95,14300.0
2014-03-13 09:50:00,32.97,32.98,32.64,32.81,20200.0,32.97,32.98,32.64,32.81,20200.0
2014-03-13 09:55:00,32.81,32.81,32.6,32.71,4300.0,32.81,32.81,32.6,32.71,4300.0
2014-03-13 10:00:00,32.74,32.83,32.68,32.76,7200.0,32.74,32.83,32.68,32.76,7200.0
2014-03-13 10:05:00,32.72,32.76,32.68,32.74,7400.0,32.72,32.76,32.68,32.74,7400.0
2014-03-13 10:10:00,32.68,32.7,32.27,32.29,27600.0,32.68,32.7,32.27,32.29,27600.0
2014-03-13 10:15:00,32.3,32.52,32.3,32.49,8200.0,32.3,32.52,32.3,32.49,8200.0
2014-03-13 10:20:00,32.43,32.53,32.4,32.51,4100.0,32.43,32.53,32.4,32.51,4100.0
2014-03-13 10:25:00,32.55,32.57,32.5,32.52,2900.0,32.55,32.57,32.5,32.52,2900.0
2014-03-13 10:30:00,32.53,32.59,32.53,32.59,1900.0,32.53,32.59,32.53,32.59,1900.0
2014-03-13 10:35:00,32.58,32.68,32.54,32.54,3100.0,32.58,32.68,32.54,32.54,3100.0
2014-03-13 10:40:00,32.55,32.6,32.54,32.59,2600.0,32.55,32.6,32.54,32.59,2600.0
2014-03-13 10:45:00,32.54,32.63,32.52,32.6,5900.0,32.54,32.63,32.52,32.6,5900.0
2014-03-13 10:50:00,32.62,32.62,32.55,32.6,2700.0,32.62,32.62,32.55,32.6,2700.0
2014-03-13 10:55:00,32.61,32.61,32.53,32.54,2700.0,32.61,32.61,32.53,32.54,2700.0
2014-03-13 11:00:00,32.55,32.71,32.5,32.64,32700.0,32.55,32.71,32.5,32.64,32700.0
2014-03-13 11:05:00,32.69,32.85,32.43,32.59,68600.0,32.69,32.85,32.43,32.59,68600.0
2014-03-13 11:10:00,32.6,32.8,32.56,32.71,24000.0,32.6,32.8,32.56,32.71,24000.0
2014-03-13 11:15:00,32.78,32.83,32.65,32.79,23200.0,32.78,32.83,32.65,32.79,23200.0
2014-03-13 11:20:00,32.76,32.76,32.76,32.76,100.0,32.76,32.76,32.76,32.76,100.0
2014-03-13 11:25:00,32.74,32.74,32.67,32.67,600.0,32.74,32.74,32.67,32.67,600.0
2014-03-13 11:30:00,32.56,32.79,32.47,32.62,36000.0,32.56,32.79,32.47,32.62,36000.0
2014-03-13 11:35:00,32.62,32.64,32.57,32.57,1000.0,32.62,32.64,32.57,32.57,1000.0
2014-03-13 11:40:00,32.47,32.52,32.44,32.52,2800.0,32.47,32.52,32.44,32.52,2800.0
2014-03-13 11:45:00,32.56,32.58,32.5,32.52,2000.0,32.56,32.58,32.5,32.52,2000.0
2014-03-13 11:50:00,32.52,32.55,32.47,32.5,3500.0,32.52,32.55,32.47,32.5,3500.0
2014-03-13 11:55:00,32.53,32.65,32.53,32.65,4600.0,32.53,32.65,32.53,32.65,4600.0
2014-03-13 12:00:00,32.67,32.67,32.56,32.56,1700.0,32.67,32.67,32.56,32.56,1700.0
2014-03-13 12:05:00,32.6,32.61,32.45,32.45,3500.0,32.6,32.61,32.45,32.45,3500.0
2014-03-13 12:10:00,32.41,32.41,32.33,32.35,5100.0,32.41,32.41,32.33,32.35,5100.0
2014-03-13 12:15:00,32.34,32.34,32.34,32.34,200.0,32.34,32.34,32.34,32.34,200.0
2014-03-13 12:20:00,32.36,32.36,32.3,32.32,7000.0,32.36,32.36,32.3,32.32,7000.0
2014-03-13 12:25:00,32.33,32.36,32.3,32.3,15500.0,32.33,32.36,32.3,32.3,15500.0
2014-03-13 12:30:00,32.31,32.36,32.31,32.34,2300.0,32.31,32.36,32.31,32.34,2300.0
2014-03-13 12:35:00,32.37,32.42,32.37,32.37,6000.0,32.37,32.42,32.37,32.37,6000.0
2014-03-13 12:40:00,32.38,32.41,32.37,32.41,1500.0,32.38,32.41,32.37,32.41,1500.0
2014-03-13 12:45:00,32.37,32.4,32.37,32.37,1500.0,32.37,32.4,32.37,32.37,1500.0
2014-03-13 12:50:00,32.37,32.38,32.37,32.37,4600.0,32.37,32.38,32.37,32.37,4600.0
2014-03-13 12:55:00,32.37,32.38,32.37,32.38,2100.0,32.37,32.38,32.37,32.38,2100.0
2014-03-13 13:00:00,32.38,32.39,32.25,32.25,15700.0,32.38,32.39,32.25,32.25,15700.0
2014-03-13 13:05:00,32.25,32.3,32.21,32.21,6900.0,32.25,32.3,32.21,32.21,6900.0
2014-03-13 13:10:00,32.23,32.23,32.05,32.12,30300.0,32.23,32.23,32.05,32.12,30300.0
2014-03-13 13:15:00,32.1,32.11,32.0,32.05,22500.0,32.1,32.11,32.0,32.05,22500.0
2014-03-13 13:20:00,32.05,32.06,32.0,32.03,5100.0,32.05,32.06,32.0,32.03,5100.0
2014-03-13 13:25:00,32.03,32.19,31.88,32.19,18500.0,32.03,32.19,31.88,32.19,18500.0
2014-03-13 13:30:00,32.13,32.18,32.01,32.18,3400.0,32.13,32.18,32.01,32.18,3400.0
2014-03-13 13:35:00,32.16,32.34,32.05,32.32,89800.0,32.16,32.34,32.05,32.32,89800.0
2014-03-13 13:40:00,32.33,32.45,32.05,32.41,18900.0,32.33,32.45,32.05,32.41,18900.0
2014-03-13 13:45:00,32.44,32.44,32.06,32.28,7200.0,32.44,32.44,32.06,32.28,7200.0
2014-03-13 13:50:00,32.28,32.33,32.23,32.25,3300.0,32.28,32.33,32.23,32.25,3300.0
2014-03-13 13:55:00,32.23,32.27,32.17,32.27,4900.0,32.23,32.27,32.17,32.27,4900.0
2014-03-13 14:00:00,32.3,32.3,32.12,32.13,6600.0,32.3,32.3,32.12,32.13,6600.0
2014-03-13 14:05:00,32.14,32.32,32.14,32.2,6500.0,32.14,32.32,32.14,32.2,6500.0
2014-03-13 14:10:00,32.17,32.4,32.15,32.39,14900.0,32.17,32.4,32.15,32.39,14900.0
2014-03-13 14:15:00,32.4,32.4,32.27,32.28,6900.0,32.4,32.4,32.27,32.28,6900.0
2014-03-13 14:20:00,32.28,32.4,32.19,32.31,9100.0,32.28,32.4,32.19,32.31,9100.0
2014-03-13 14:25:00,32.27,32.31,32.22,32.29,2600.0,32.27,32.31,32.22,32.29,2600.0
2014-03-13 14:30:00,32.29,32.38,32.25,32.32,7900.0,32.29,32.38,32.25,32.32,7900.0
2014-03-13 14:35:00,32.3,32.32,32.15,32.26,3600.0,32.3,32.32,32.15,32.26,3600.0
2014-03-13 14:40:00,32.26,32.3,32.2,32.3,4900.0,32.26,32.3,32.2,32.3,4900.0
2014-03-13 14:45:00,32.3,32.38,32.25,32.31,24900.0,32.3,32.38,32.25,32.31,24900.0
2014-03-13 14:50:00,32.25,32.3,32.25,32.28,3900.0,32.25,32.3,32.25,32.28,3900.0
2014-03-13 14:55:00,32.3,32.32,32.28,32.3,9200.0,32.3,32.32,32.28,32.3,9200.0
2014-03-13 15:00:00,32.31,32.32,32.3,32.32,6100.0,32.31,32.32,32.3,32.32,6100.0
2014-03-13 15:05:00,32.31,32.32,32.3,32.3,6600.0,32.31,32.32,32.3,32.3,6600.0
2014-03-13 15:10:00,32.3,32.3,32.3,32.3,4400.0,32.3,32.3,32.3,32.3,4400.0
2014-03-13 15:15:00,32.3,32.35,32.29,32.31,9100.0,32.3,32.35,32.29,32.31,9100.0
2014-03-13 15:20:00,32.3,32.34,32.3,32.31,9700.0,32.3,32.34,32.3,32.31,9700.0
2014-03-13 15:25:00,32.31,32.41,32.31,32.41,7500.0,32.31,32.41,32.31,32.41,7500.0
2014-03-13 15:30:00,32.43,32.54,32.4,32.43,10200.0,32.43,32.54,32.4,32.43,10200.0
2014-03-13 15:35:00,32.42,32.42,32.4,32.4,5000.0,32.42,32.42,32.4,32.4,5000.0
2014-03-13 15:40:00,32.41,32.55,32.33,32.5,13000.0,32.41,32.55,32.33,32.5,13000.0
2014-03-13 15:45:00,32.5,32.61,32.47,32.56,11900.0,32.5,32.61,32.47,32.56,11900.0
2014-03-13 15:50:00,32.56,32.58,32.55,32.56,11700.0,32.56,32.58,32.55,32.56,11700.0
2014-03-13 15:55:00,32.57,32.72,32.57,32.57,29100.0,32.57,32.72,32.57,32.57,29100.0
2014-03-14 09:30:00,32.59,32.66,32.38,32.38,3000.0,32.59,32.66,32.38,32.38,3000.0
2014-03-14 09:35:00,32.37,32.52,32.37,32.45,1600.0,32.37,32.52,32.37,32.45,1600.0
2014-03-14 09:40:00,32.58,32.95,32.55,32.95,8300.0,32.58,32.95,32.55,32.95,8300.0
2014-03-14 09:45:00,32.7,32.93,32.7,32.83,5900.0,32.7,32.93,32.7,32.83,5900.0
2014-03-14 09:50:00,32.89,32.89,32.7,32.7,9800.0,32.89,32.89,32.7,32.7,9800.0
2014-03-14 09:55:00,32.71,32.99,32.67,32.68,41600.0,32.71,32.99,32.67,32.68,41600.0
2014-03-14 10:00:00,32.77,32.8,32.68,32.71,5100.0,32.77,32.8,32.68,32.71,5100.0
2014-03-14 10:05:00,32.72,32.8,32.69,32.8,4900.0,32.72,32.8,32.69,32.8,4900.0
2014-03-14 10:10:00,32.78,32.79,32.7,32.71,3800.0,32.78,32.79,32.7,32.71,3800.0
2014-03-14 10:15:00,32.71,32.8,32.71,32.78,2300.0,32.71,32.8,32.71,32.78,2300.0
2014-03-14 10:20:00,32.81,32.85,32.77,32.81,2500.0,32.81,32.85,32.77,32.81,2500.0
2014-03-14 10:25:00,32.74,32.81,32.74,32.75,600.0,32.74,32.81,32.74,32.75,600.0
2014-03-14 10:30:00,32.8,32.8,32.69,32.69,900.0,32.8,32.8,32.69,32.69,900.0
2014-03-14 10:35:00,32.69,32.7,32.62,32.66,1800.0,32.69,32.7,32.62,32.66,1800.0
2014-03-14 10:40:00,32.71,32.71,32.62,32.68,600.0,32.71,32.71,32.62,32.68,600.0
2014-03-14 10:45:00,32.62,32.68,32.62,32.64,1000.0,32.62,32.68,32.62,32.64,1000.0
2014-03-14 10:50:00,32.63,32.66,32.5,32.5,10600.0,32.63,32.66,32.5,32.5,10600.0
2014-03-14 10:55:00,32.58,32.71,32.52,32.62,10100.0,32.58,32.71,32.52,32.62,10100.0
2014-03-14 11:00:00,32.67,32.75,32.61,32.72,4300.0,32.67,32.75,32.61,32.72,4300.0
2014-03-14 11:05:00,32.72,32.72,32.72,32.72,100.0,32.72,32.72,32.72,32.72,100.0
2014-03-14 11:10:00,32.72,32.75,32.7,32.73,3600.0,32.72,32.75,32.7,32.73,3600.0
2014-03-14 11:15:00,32.73,32.73,32.73,32.73,1700.0,32.73,32.73,32.73,32.73,1700.0
2014-03-14 11:20:00,32.73,32.75,32.69,32.72,6000.0,32.73,32.75,32.69,32.72,6000.0
2014-03-14 11:25:00,32.71,32.74,32.68,32.73,1500.0,32.71,32.74,32.68,32.73,1500.0
2014-03-14 11:30:00,32.68,32.72,32.68,32.72,200.0,32.68,32.72,32.68,32.72,200.0
2014-03-14 11:35:00,32.73,32.73,32.62,32.62,1000.0,32.73,32.73,32.62,32.62,1000.0
2014-03-14 11:40:00,32.63,32.69,32.62,32.69,700.0,32.63,32.69,32.62,32.69,700.0
2014-03-14 11:45:00,32.69,32.69,32.61,32.61,500.0,32.69,32.69,32.61,32.61,500.0
2014-03-14 11:50:00,32.62,32.65,32.47,32.53,8100.0,32.62,32.65,32.47,32.53,8100.0
2014-03-14 11:55:00,32.48,32.54,32.48,32.54,700.0,32.48,32.54,32.48,32.54,700.0
2014-03-14 12:00:00,32.53,32.53,32.38,32.38,1100.0,32.53,32.53,32.38,32.38,1100.0
2014-03-14 12:05:00,32.38,32.39,32.35,32.38,1400.0,32.38,32.39,32.35,32.38,1400.0
2014-03-14 12:10:00,32.39,32.4,32.34,32.36,2400.0,32.39,32.4,32.34,32.36,2400.0
2014-03-14 12:15:00,32.33,32.37,32.32,32.34,2400.0,32.33,32.37,32.32,32.34,2400.0
2014-03-14 12:20:00,32.31,32.4,32.31,32.36,1000.0,32.31,32.4,32.31,32.36,1000.0
2014-03-14 12:25:00,32.38,32.44,32.28,32.3,5900.0,32.38,32.44,32.28,32.3,5900.0
2014-03-14 12:30:00,32.3,32.51,32.27,32.4,27100.0,32.3,32.51,32.27,32.4,27100.0
2014-03-14 12:35:00,32.35,32.4,32.35,32.4,400.0,32.35,32.4,32.35,32.4,400.0
2014-03-14 12:40:00,32.37,32.42,32.36,32.36,800.0,32.37,32.42,32.36,32.36,800.0
2014-03-14 12:45:00,32.38,32.41,32.36,32.4,2300.0,32.38,32.41,32.36,32.4,2300.0
2014-03-14 12:50:00,32.38,32.41,32.37,32.39,1600.0,32.38,32.41,32.37,32.39,1600.0
2014-03-14 12:55:00,32.39,32.41,32.37,32.38,1300.0,32.39,32.41,32.37,32.38,1300.0
2014-03-14 13:00:00,32.4,32.4,32.38,32.4,2100.0,32.4,32.4,32.38,32.4,2100.0
2014-03-14 13:05:00,32.4,32.41,32.33,32.33,2300.0,32.4,32.41,32.33,32.33,2300.0
2014-03-14 13:10:00,32.37,32.38,32.34,32.38,1600.0,32.37,32.38,32.34,32.38,1600.0
2014-03-14 13:15:00,32.38,32.41,32.35,32.38,900.0,32.38,32.41,32.35,32.38,900.0
2014-03-14 13:20:00,32.38,32.41,32.38,32.41,1200.0,32.38,32.41,32.38,32.41,1200.0
2014-03-14 13:25:00,32.41,32.46,32.4,32.43,6800.0,32.41,32.46,32.4,32.43,6800.0
2014-03-14 13:30:00,32.37,32.44,32.33,32.37,2400.0,32.37,32.44,32.33,32.37,2400.0
2014-03-14 13:35:00,32.32,32.49,32.2,32.44,17100.0,32.32,32.49,32.2,32.44,17100.0
2014-03-14 13:40:00,32.44,32.5,32.23,32.45,40700.0,32.44,32.5,32.23,32.45,40700.0
2014-03-14 13:45:00,32.45,32.45,32.45,32.45,100.0,32.45,32.45,32.45,32.45,100.0
2014-03-14 13:50:00,32.46,32.46,32.46,32.46,600.0,32.46,32.46,32.46,32.46,600.0
2014-03-14 13:55:00,32.46,32.48,32.45,32.48,3200.0,32.46,32.48,32.45,32.48,3200.0
2014-03-14 14:00:00,32.52,32.52,32.51,32.51,300.0,32.52,32.52,32.51,32.51,300.0
2014-03-14 14:05:00,32.52,32.58,32.52,32.52,700.0,32.52,32.58,32.52,32.52,700.0
2014-03-14 14:10:00,32.5,32.5,32.46,32.46,900.0,32.5,32.5,32.46,32.46,900.0
2014-03-14 14:15:00,32.51,32.59,32.5,32.51,1000.0,32.51,32.59,32.5,32.51,1000.0
2014-03-14 14:20:00,32.47,32.47,32.47,32.47,400.0,32.47,32.47,32.47,32.47,400.0
2014-03-14 14:25:00,32.46,32.48,32.42,32.42,2100.0,32.46,32.48,32.42,32.42,2100.0
2014-03-14 14:30:00,32.4,32.4,32.29,32.29,1000.0,32.4,32.4,32.29,32.29,1000.0
2014-03-14 14:35:00,32.29,32.35,32.29,32.3,1200.0,32.29,32.35,32.29,32.3,1200.0
2014-03-14 14:40:00,32.3,32.3,32.11,32.26,7400.0,32.3,32.3,32.11,32.26,7400.0
2014-03-14 14:45:00,32.21,32.21,32.11,32.11,1200.0,32.21,32.21,32.11,32.11,1200.0
2014-03-14 14:50:00,32.11,32.17,32.0,32.01,7800.0,32.11,32.17,32.0,32.01,7800.0
2014-03-14 14:55:00,32.01,32.05,32.0,32.05,5300.0,32.01,32.05,32.0,32.05,5300.0
2014-03-14 15:00:00,32.0,32.08,32.0,32.08,1800.0,32.0,32.08,32.0,32.08,1800.0
2014-03-14 15:05:00,32.08,32.22,32.03,32.2,9300.0,32.08,32.22,32.03,32.2,9300.0
2014-03-14 15:10:00,32.16,32.25,32.1,32.1,25600.0,32.16,32.25,32.1,32.1,25600.0
2014-03-14 15:15:00,32.1,32.15,32.1,32.1,1800.0,32.1,32.15,32.1,32.1,1800.0
2014-03-14 15:20:00,32.1,32.15,32.1,32.1,2000.0,32.1,32.15,32.1,32.1,2000.0
2014-03-14 15:25:00,32.1,32.16,32.1,32.1,6500.0,32.1,32.16,32.1,32.1,6500.0
2014-03-14 15:30:00,32.11,32.16,32.1,32.15,5200.0,32.11,32.16,32.1,32.15,5200.0
2014-03-14 15:35:00,32.15,32.29,32.15,32.29,7600.0,32.15,32.29,32.15,32.29,7600.0
2014-03-14 15:40:00,32.28,32.32,32.25,32.26,6900.0,32.28,32.32,32.25,32.26,6900.0
2014-03-14 15:45:00,32.25,32.28,32.25,32.26,4400.0,32.25,32.28,32.25,32.26,4400.0
2014-03-14 15:50:00,32.25,32.35,32.2,32.25,19800.0,32.25,32.35,32.2,32.25,19800.0
2014-03-14 15:55:00,32.26,32.33,32.25,32.26,16900.0,32.26,32.33,32.25,32.26,16900.0
2014-03-17 09:30:00,32.6,32.86,32.6,32.86,2700.0,32.6,32.86,32.6,32.86,2700.0
2014-03-17 09:35:00,32.53,32.57,32.28,32.37,4300.0,32.53,32.57,32.28,32.37,4300.0
2014-03-17 09:40:00,32.36,32.49,32.36,32.49,5000.0,32.36,32.49,32.36,32.49,5000.0
2014-03-17 09:45:00,32.51,32.82,32.51,32.77,9800.0,32.51,32.82,32.51,32.77,9800.0
2014-03-17 09:50:00,32.78,32.84,32.75,32.83,2600.0,32.78,32.84,32.75,32.83,2600.0
2014-03-17 09:55:00,32.84,32.88,32.75,32.75,1600.0,32.84,32.88,32.75,32.75,1600.0
2014-03-17 10:00:00,32.78,32.82,32.78,32.8,3300.0,32.78,32.82,32.78,32.8,3300.0
2014-03-17 10:05:00,32.76,32.76,32.6,32.63,6800.0,32.76,32.76,32.6,32.63,6800.0
2014-03-17 10:10:00,32.6,32.69,32.53,32.63,7400.0,32.6,32.69,32.53,32.63,7400.0
2014-03-17 10:15:00,32.69,32.71,32.6,32.71,1100.0,32.69,32.71,32.6,32.71,1100.0
2014-03-17 10:20:00,32.71,32.71,32.65,32.65,1100.0,32.71,32.71,32.65,32.65,1100.0
2014-03-17 10:25:00,32.65,32.68,32.65,32.67,1800.0,32.65,32.68,32.65,32.67,1800.0
2014-03-17 10:30:00,32.67,32.67,32.65,32.67,6000.0,32.67,32.67,32.65,32.67,6000.0
2014-03-17 10:35:00,32.66,32.75,32.66,32.75,2800.0,32.66,32.75,32.66,32.75,2800.0
2014-03-17 10:40:00,32.7,32.73,32.7,32.72,800.0,32.7,32.73,32.7,32.72,800.0
2014-03-17 10:45:00,32.7,32.82,32.7,32.82,6200.0,32.7,32.82,32.7,32.82,6200.0
2014-03-17 10:50:00,32.84,32.85,32.74,32.75,4900.0,32.84,32.85,32.74,32.75,4900.0
2014-03-17 10:55:00,32.74,32.75,32.7,32.74,1900.0,32.74,32.75,32.7,32.74,1900.0
2014-03-17 11:00:00,32.74,32.75,32.72,32.73,900.0,32.74,32.75,32.72,32.73,900.0
2014-03-17 11:05:00,32.71,32.73,32.65,32.67,6000.0,32.71,32.73,32.65,32.67,6000.0
2014-03-17 11:10:00,32.65,32.65,32.55,32.55,900.0,32.65,32.65,32.55,32.55,900.0
2014-03-17 11:15:00,32.6,32.6,32.55,32.55,400.0,32.6,32.6,32.55,32.55,400.0
2014-03-17 11:20:00,32.55,32.62,32.55,32.62,2300.0,32.55,32.62,32.55,32.62,2300.0
2014-03-17 11:25:00,32.6,32.6,32.55,32.58,1300.0,32.6,32.6,32.55,32.58,1300.0
2014-03-17 11:30:00,32.57,32.58,32.55,32.57,3500.0,32.57,32.58,32.55,32.57,3500.0
2014-03-17 11:35:00,32.57,32.57,32.48,32.48,1800.0,32.57,32.57,32.48,32.48,1800.0
2014-03-17 11:40:00,32.48,32.5,32.46,32.5,1900.0,32.48,32.5,32.46,32.5,1900.0
2014-03-17 11:45:00,32.5,32.51,32.48,32.48,1800.0,32.5,32.51,32.48,32.48,1800.0
2014-03-17 11:50:00,32.47,32.47,32.45,32.47,700.0,32.47,32.47,32.45,32.47,700.0
2014-03-17 11:55:00,32.47,32.59,32.45,32.59,4600.0,32.47,32.59,32.45,32.59,4600.0
2014-03-17 12:00:00,32.58,32.58,32.57,32.57,200.0,32.58,32.58,32.57,32.57,200.0
2014-03-17 12:05:00,32.58,32.58,32.5,32.5,1300.0,32.58,32.58,32.5,32.5,1300.0
2014-03-17 12:10:00,32.52,32.52,32.45,32.45,1100.0,32.52,32.52,32.45,32.45,1100.0
2014-03-17 12:15:00,32.46,32.48,32.46,32.48,300.0,32.46,32.48,32.46,32.48,300.0
2014-03-17 12:20:00,32.45,32.53,32.45,32.53,2800.0,32.45,32.53,32.45,32.53,2800.0
2014-03-17 12:25:00,32.5,32.5,32.49,32.49,1200.0,32.5,32.5,32.49,32.49,1200.0
2014-03-17 12:30:00,32.52,32.53,32.49,32.51,27200.0,32.52,32.53,32.49,32.51,27200.0
2014-03-17 12:35:00,32.48,32.49,32.46,32.49,2700.0,32.48,32.49,32.46,32.49,2700.0
2014-03-17 12:40:00,32.45,32.51,32.45,32.51,1200.0,32.45,32.51,32.45,32.51,1200.0
2014-03-17 12:45:00,32.48,32.48,32.45,32.45,700.0,32.48,32.48,32.45,32.45,700.0
2014-03-17 12:50:00,32.45,32.5,32.4,32.4,2000.0,32.45,32.5,32.4,32.4,2000.0
2014-03-17 12:55:00,32.38,32.61,32.35,32.58,8500.0,32.38,32.61,32.35,32.58,8500.0
2014-03-17 13:00:00,32.7,32.7,32.54,32.57,7300.0,32.7,32.7,32.54,32.57,7300.0
2014-03-17 13:05:00,32.63,32.75,32.63,32.7,3200.0,32.63,32.75,32.63,32.7,3200.0
2014-03-17 13:10:00,32.74,32.95,32.65,32.83,84800.0,32.74,32.95,32.65,32.83,84800.0
2014-03-17 13:15:00,32.84,32.85,32.78,32.83,7400.0,32.84,32.85,32.78,32.83,7400.0
2014-03-17 13:20:00,32.83,32.85,32.8,32.85,16200.0,32.83,32.85,32.8,32.85,16200.0
2014-03-17 13:25:00,32.85,33.4,32.85,33.4,29600.0,32.85,33.4,32.85,33.4,29600.0
2014-03-17 13:30:00,33.36,33.39,33.3,33.34,12500.0,33.36,33.39,33.3,33.34,12500.0
2014-03-17 13:35:00,33.33,33.33,33.15,33.19,6800.0,33.33,33.33,33.15,33.19,6800.0
2014-03-17 13:40:00,33.2,33.2,32.9,32.9,6000.0,33.2,33.2,32.9,32.9,6000.0
2014-03-17 13:45:00,32.84,32.88,32.81,32.81,4300.0,32.84,32.88,32.81,32.81,4300.0
2014-03-17 13:50:00,32.78,32.85,32.71,32.8,5800.0,32.78,32.85,32.71,32.8,5800.0
2014-03-17 13:55:00,32.81,32.82,32.74,32.75,4300.0,32.81,32.82,32.74,32.75,4300.0
2014-03-17 14:00:00,32.71,32.74,32.64,32.64,3400.0,32.71,32.74,32.64,32.64,3400.0
2014-03-17 14:05:00,32.67,32.85,32.67,32.83,7000.0,32.67,32.85,32.67,32.83,7000.0
2014-03-17 14:10:00,32.83,32.85,32.83,32.84,2100.0,32.83,32.85,32.83,32.84,2100.0
2014-03-17 14:15:00,32.81,32.83,32.75,32.75,1000.0,32.81,32.83,32.75,32.75,1000.0
2014-03-17 14:20:00,32.72,32.82,32.67,32.82,6900.0,32.72,32.82,32.67,32.82,6900.0
2014-03-17 14:25:00,32.85,32.85,32.8,32.83,9100.0,32.85,32.85,32.8,32.83,9100.0
2014-03-17 14:30:00,32.84,33.0,32.83,33.0,11500.0,32.84,33.0,32.83,33.0,11500.0
2014-03-17 14:35:00,32.95,32.95,32.92,32.92,400.0,32.95,32.95,32.92,32.92,400.0
2014-03-17 14:40:00,32.95,33.0,32.9,33.0,6400.0,32.95,33.0,32.9,33.0,6400.0
2014-03-17 14:45:00,32.98,33.0,32.93,32.93,2300.0,32.98,33.0,32.93,32.93,2300.0
2014-03-17 14:50:00,32.95,32.95,32.9,32.9,3700.0,32.95,32.95,32.9,32.9,3700.0
2014-03-17 14:55:00,32.9,32.92,32.9,32.9,1500.0,32.9,32.92,32.9,32.9,1500.0
2014-03-17 15:00:00,32.93,32.93,32.9,32.9,13500.0,32.93,32.93,32.9,32.9,13500.0
2014-03-17 15:05:00,32.92,33.14,32.92,33.14,9400.0,32.92,33.14,32.92,33.14,9400.0
2014-03-17 15:10:00,33.21,33.26,33.12,33.12,8600.0,33.21,33.26,33.12,33.12,8600.0
2014-03-17 15:15:00,33.14,33.14,33.13,33.14,400.0,33.14,33.14,33.13,33.14,400.0
2014-03-17 15:20:00,33.16,33.19,33.1,33.19,14600.0,33.16,33.19,33.1,33.19,14600.0
2014-03-17 15:25:00,33.19,33.2,32.95,33.0,10500.0,33.19,33.2,32.95,33.0,10500.0
2014-03-17 15:30:00,32.99,33.0,32.9,32.9,12700.0,32.99,33.0,32.9,32.9,12700.0
2014-03-17 15:35:00,32.92,33.0,32.92,32.99,22400.0,32.92,33.0,32.92,32.99,22400.0
2014-03-17 15:40:00,33.0,33.07,32.98,33.07,21900.0,33.0,33.07,32.98,33.07,21900.0
2014-03-17 15:45:00,33.07,33.12,33.01,33.11,5700.0,33.07,33.12,33.01,33.11,5700.0
2014-03-17 15:50:00,33.12,33.3,33.11,33.3,9800.0,33.12,33.3,33.11,33.3,9800.0
2014-03-17 15:55:00,33.28,33.29,33.06,33.1,25700.0,33.28,33.29,33.06,33.1,25700.0
2014-03-18 09:30:00,33.94,33.94,33.58,33.85,18100.0,33.94,33.94,33.58,33.85,18100.0
2014-03-18 09:35:00,33.84,34.0,33.78,34.0,57800.0,33.84,34.0,33.78,34.0,57800.0
2014-03-18 09:40:00,34.0,34.0,33.72,33.89,19500.0,34.0,34.0,33.72,33.89,19500.0
2014-03-18 09:45:00,33.9,33.95,33.87,33.9,16100.0,33.9,33.95,33.87,33.9,16100.0
2014-03-18 09:50:00,33.92,33.92,33.8,33.85,2100.0,33.92,33.92,33.8,33.85,2100.0
2014-03-18 09:55:00,33.87,33.89,33.85,33.86,3900.0,33.87,33.89,33.85,33.86,3900.0
2014-03-18 10:00:00,33.85,33.88,33.65,33.65,15100.0,33.85,33.88,33.65,33.65,15100.0
2014-03-18 10:05:00,33.6,33.71,33.47,33.48,6800.0,33.6,33.71,33.47,33.48,6800.0
2014-03-18 10:10:00,33.5,33.57,33.48,33.54,8000.0,33.5,33.57,33.48,33.54,8000.0
2014-03-18 10:15:00,33.54,33.57,33.47,33.48,13800.0,33.54,33.57,33.47,33.48,13800.0
2014-03-18 10:20:00,33.47,33.57,33.47,33.57,14500.0,33.47,33.57,33.47,33.57,14500.0
2014-03-18 10:25:00,33.57,33.58,33.51,33.51,8800.0,33.57,33.58,33.51,33.51,8800.0
2014-03-18 10:30:00,33.52,33.59,33.51,33.57,12000.0,33.52,33.59,33.51,33.57,12000.0
2014-03-18 10:35:00,33.57,33.57,33.48,33.5,10000.0,33.57,33.57,33.48,33.5,10000.0
2014-03-18 10:40:00,33.5,33.68,33.48,33.62,11100.0,33.5,33.68,33.48,33.62,11100.0
2014-03-18 10:45:00,33.62,33.75,33.55,33.65,14100.0,33.62,33.75,33.55,33.65,14100.0
2014-03-18 10:50:00,33.68,33.8,33.65,33.77,13400.0,33.68,33.8,33.65,33.77,13400.0
2014-03-18 10:55:00,33.72,33.86,33.68,33.86,14100.0,33.72,33.86,33.68,33.86,14100.0
2014-03-18 11:00:00,33.79,33.85,33.73,33.84,4700.0,33.79,33.85,33.73,33.84,4700.0
2014-03-18 11:05:00,33.8,33.83,33.77,33.8,16100.0,33.8,33.83,33.77,33.8,16100.0
2014-03-18 11:10:00,33.84,33.86,33.81,33.85,7900.0,33.84,33.86,33.81,33.85,7900.0
2014-03-18 11:15:00,33.86,33.86,33.81,33.85,9100.0,33.86,33.86,33.81,33.85,9100.0
2014-03-18 11:20:00,33.85,33.86,33.84,33.84,6800.0,33.85,33.86,33.84,33.84,6800.0
2014-03-18 11:25:00,33.84,33.85,33.8,33.8,6700.0,33.84,33.85,33.8,33.8,6700.0
2014-03-18 11:30:00,33.84,33.85,33.8,33.85,7800.0,33.84,33.85,33.8,33.85,7800.0
2014-03-18 11:35:00,33.83,33.85,33.82,33.83,6900.0,33.83,33.85,33.82,33.83,6900.0
2014-03-18 11:40:00,33.83,33.85,33.8,33.83,5800.0,33.83,33.85,33.8,33.83,5800.0
2014-03-18 11:45:00,33.83,33.85,33.8,33.8,19300.0,33.83,33.85,33.8,33.8,19300.0
2014-03-18 11:50:00,33.81,33.83,33.81,33.83,2100.0,33.81,33.83,33.81,33.83,2100.0
2014-03-18 11:55:00,33.83,33.85,33.83,33.84,9600.0,33.83,33.85,33.83,33.84,9600.0
2014-03-18 12:00:00,33.85,33.85,33.8,33.83,4300.0,33.85,33.85,33.8,33.83,4300.0
2014-03-18 12:05:00,33.83,33.85,33.64,33.64,6600.0,33.83,33.85,33.64,33.64,6600.0
2014-03-18 12:10:00,33.63,33.66,33.58,33.66,5800.0,33.63,33.66,33.58,33.66,5800.0
2014-03-18 12:15:00,33.66,33.66,33.62,33.66,9400.0,33.66,33.66,33.62,33.66,9400.0
2014-03-18 12:20:00,33.66,33.66,33.63,33.66,7000.0,33.66,33.66,33.63,33.66,7000.0
2014-03-18 12:25:00,33.63,33.74,33.55,33.64,12300.0,33.63,33.74,33.55,33.64,12300.0
2014-03-18 12:30:00,33.65,33.66,33.64,33.66,700.0,33.65,33.66,33.64,33.66,700.0
2014-03-18 12:35:00,33.66,33.66,33.66,33.66,200.0,33.66,33.66,33.66,33.66,200.0
2014-03-18 12:40:00,33.66,33.66,33.63,33.65,4200.0,33.66,33.66,33.63,33.65,4200.0
2014-03-18 12:45:00,33.63,33.66,33.63,33.63,900.0,33.63,33.66,33.63,33.63,900.0
2014-03-18 12:50:00,33.63,33.68,33.63,33.67,3100.0,33.63,33.68,33.63,33.67,3100.0
2014-03-18 12:55:00,33.67,33.67,33.57,33.57,1900.0,33.67,33.67,33.57,33.57,1900.0
2014-03-18 13:00:00,33.55,33.58,33.55,33.56,1700.0,33.55,33.58,33.55,33.56,1700.0
2014-03-18 13:05:00,33.58,33.6,33.55,33.6,600.0,33.58,33.6,33.55,33.6,600.0
2014-03-18 13:10:00,33.59,33.61,33.57,33.61,400.0,33.59,33.61,33.57,33.61,400.0
2014-03-18 13:15:00,33.58,33.61,33.58,33.61,2700.0,33.58,33.61,33.58,33.61,2700.0
2014-03-18 13:20:00,33.63,33.65,33.62,33.64,3200.0,33.63,33.65,33.62,33.64,3200.0
2014-03-18 13:25:00,33.66,33.66,33.6,33.65,1900.0,33.66,33.66,33.6,33.65,1900.0
2014-03-18 13:30:00,33.67,33.7,33.62,33.62,3900.0,33.67,33.7,33.62,33.62,3900.0
2014-03-18 13:35:00,33.58,33.68,33.57,33.68,44800.0,33.58,33.68,33.57,33.68,44800.0
2014-03-18 13:40:00,33.67,33.77,33.63,33.77,1500.0,33.67,33.77,33.63,33.77,1500.0
2014-03-18 13:45:00,33.77,33.8,33.68,33.7,3700.0,33.77,33.8,33.68,33.7,3700.0
2014-03-18 13:50:00,33.72,33.74,33.67,33.7,1200.0,33.72,33.74,33.67,33.7,1200.0
2014-03-18 13:55:00,33.73,33.75,33.64,33.65,4900.0,33.73,33.75,33.64,33.65,4900.0
2014-03-18 14:00:00,33.69,33.7,33.65,33.7,1100.0,33.69,33.7,33.65,33.7,1100.0
2014-03-18 14:05:00,33.7,33.74,33.59,33.6,8400.0,33.7,33.74,33.59,33.6,8400.0
2014-03-18 14:10:00,33.6,33.65,33.53,33.54,3300.0,33.6,33.65,33.53,33.54,3300.0
2014-03-18 14:15:00,33.52,33.6,33.52,33.58,1800.0,33.52,33.6,33.52,33.58,1800.0
2014-03-18 14:20:00,33.55,33.55,33.53,33.54,1100.0,33.55,33.55,33.53,33.54,1100.0
2014-03-18 14:25:00,33.54,33.54,33.5,33.51,4500.0,33.54,33.54,33.5,33.51,4500.0
2014-03-18 14:30:00,33.58,33.59,33.54,33.59,800.0,33.58,33.59,33.54,33.59,800.0
2014-03-18 14:35:00,33.58,33.59,33.55,33.59,1500.0,33.58,33.59,33.55,33.59,1500.0
2014-03-18 14:40:00,33.59,33.75,33.58,33.72,9000.0,33.59,33.75,33.58,33.72,9000.0
2014-03-18 14:45:00,33.72,33.77,33.7,33.74,8500.0,33.72,33.77,33.7,33.74,8500.0
2014-03-18 14:50:00,33.74,33.74,33.66,33.68,3100.0,33.74,33.74,33.66,33.68,3100.0
2014-03-18 14:55:00,33.7,33.72,33.66,33.7,16400.0,33.7,33.72,33.66,33.7,16400.0
2014-03-18 15:00:00,33.71,33.79,33.61,33.68,5300.0,33.71,33.79,33.61,33.68,5300.0
2014-03-18 15:05:00,33.67,33.72,33.63,33.66,2300.0,33.67,33.72,33.63,33.66,2300.0
2014-03-18 15:10:00,33.72,33.72,33.66,33.66,2200.0,33.72,33.72,33.66,33.66,2200.0
2014-03-18 15:15:00,33.66,33.67,33.61,33.67,3300.0,33.66,33.67,33.61,33.67,3300.0
2014-03-18 15:20:00,33.67,33.73,33.67,33.71,3100.0,33.67,33.73,33.67,33.71,3100.0
2014-03-18 15:25:00,33.71,33.75,33.71,33.73,9100.0,33.71,33.75,33.71,33.73,9100.0
2014-03-18 15:30:00,33.65,33.67,33.56,33.58,7200.0,33.65,33.67,33.56,33.58,7200.0
2014-03-18 15:35:00,33.59,33.63,33.56,33.63,11200.0,33.59,33.63,33.56,33.63,11200.0
2014-03-18 15:40:00,33.64,33.69,33.64,33.69,5700.0,33.64,33.69,33.64,33.69,5700.0
2014-03-18 15:45:00,33.67,33.68,33.66,33.68,3500.0,33.67,33.68,33.66,33.68,3500.0
2014-03-18 15:50:00,33.68,33.76,33.59,33.76,36200.0,33.68,33.76,33.59,33.76,36200.0
2014-03-18 15:55:00,33.76,33.85,33.75,33.78,35800.0,33.76,33.85,33.75,33.78,35800.0
2014-03-19 09:30:00,33.78,33.78,33.48,33.48,800.0,33.78,33.78,33.48,33.48,800.0
2014-03-19 09:35:00,33.61,33.61,33.12,33.12,3500.0,33.61,33.61,33.12,33.12,3500.0
2014-03-19 09:40:00,33.36,33.43,33.25,33.36,4900.0,33.36,33.43,33.25,33.36,4900.0
2014-03-19 09:45:00,33.35,33.47,33.35,33.47,4100.0,33.35,33.47,33.35,33.47,4100.0
2014-03-19 09:50:00,33.46,33.46,33.3,33.3,2500.0,33.46,33.46,33.3,33.3,2500.0
2014-03-19 09:55:00,33.34,33.34,33.16,33.2,6200.0,33.34,33.34,33.16,33.2,6200.0
2014-03-19 10:00:00,33.21,33.27,33.21,33.27,2200.0,33.21,33.27,33.21,33.27,2200.0
2014-03-19 10:05:00,33.17,33.23,33.16,33.23,4900.0,33.17,33.23,33.16,33.23,4900.0
2014-03-19 10:10:00,33.26,33.29,33.16,33.22,7500.0,33.26,33.29,33.16,33.22,7500.0
2014-03-19 10:15:00,33.22,33.22,33.16,33.16,2000.0,33.22,33.22,33.16,33.16,2000.0
2014-03-19 10:20:00,33.16,33.26,33.16,33.2,4000.0,33.16,33.26,33.16,33.2,4000.0
2014-03-19 10:25:00,33.21,33.21,33.2,33.2,600.0,33.21,33.21,33.2,33.2,600.0
2014-03-19 10:30:00,33.16,33.2,33.14,33.15,2600.0,33.16,33.2,33.14,33.15,2600.0
2014-03-19 10:35:00,33.13,33.19,33.13,33.19,300.0,33.13,33.19,33.13,33.19,300.0
2014-03-19 10:40:00,33.15,33.15,33.07,33.11,6900.0,33.15,33.15,33.07,33.11,6900.0
2014-03-19 10:45:00,33.12,33.13,33.06,33.09,2800.0,33.12,33.13,33.06,33.09,2800.0
2014-03-19 10:50:00,33.09,33.14,33.09,33.12,600.0,33.09,33.14,33.09,33.12,600.0
2014-03-19 10:55:00,33.12,33.23,33.12,33.16,8600.0,33.12,33.23,33.12,33.16,8600.0
2014-03-19 11:00:00,33.16,33.3,33.16,33.28,5700.0,33.16,33.3,33.16,33.28,5700.0
2014-03-19 11:05:00,33.28,33.38,33.25,33.25,17200.0,33.28,33.38,33.25,33.25,17200.0
2014-03-19 11:10:00,33.25,33.25,33.25,33.25,500.0,33.25,33.25,33.25,33.25,500.0
2014-03-19 11:15:00,33.25,33.35,33.25,33.35,31500.0,33.25,33.35,33.25,33.35,31500.0
2014-03-19 11:20:00,33.29,33.38,33.29,33.35,800.0,33.29,33.38,33.29,33.35,800.0
2014-03-19 11:25:00,33.44,33.46,33.31,33.31,52600.0,33.44,33.46,33.31,33.31,52600.0
2014-03-19 11:30:00,33.27,33.27,33.07,33.09,3700.0,33.27,33.27,33.07,33.09,3700.0
2014-03-19 11:35:00,33.09,33.12,33.09,33.09,1000.0,33.09,33.12,33.09,33.09,1000.0
2014-03-19 11:40:00,33.09,33.15,33.08,33.14,2300.0,33.09,33.15,33.08,33.14,2300.0
2014-03-19 11:45:00,33.08,33.25,33.08,33.13,2500.0,33.08,33.25,33.08,33.13,2500.0
2014-03-19 11:50:00,33.08,33.21,33.08,33.13,800.0,33.08,33.21,33.08,33.13,800.0
2014-03-19 11:55:00,33.16,33.19,33.1,33.1,1900.0,33.16,33.19,33.1,33.1,1900.0
2014-03-19 12:00:00,33.1,33.12,33.08,33.12,3000.0,33.1,33.12,33.08,33.12,3000.0
2014-03-19 12:05:00,33.12,33.18,33.12,33.18,1300.0,33.12,33.18,33.12,33.18,1300.0
2014-03-19 12:10:00,33.18,33.19,33.18,33.18,1000.0,33.18,33.19,33.18,33.18,1000.0
2014-03-19 12:15:00,33.2,33.23,33.18,33.18,2500.0,33.2,33.23,33.18,33.18,2500.0
2014-03-19 12:20:00,33.18,33.47,33.18,33.47,4700.0,33.18,33.47,33.18,33.47,4700.0
2014-03-19 12:25:00,33.35,33.37,33.3,33.3,900.0,33.35,33.37,33.3,33.3,900.0
2014-03-19 12:30:00,33.32,33.35,33.3,33.35,2700.0,33.32,33.35,33.3,33.35,2700.0
2014-03-19 12:35:00,33.3,33.37,33.3,33.3,1900.0,33.3,33.37,33.3,33.3,1900.0
2014-03-19 12:40:00,33.3,33.37,33.3,33.37,5300.0,33.3,33.37,33.3,33.37,5300.0
2014-03-19 12:45:00,33.3,33.42,33.3,33.38,2100.0,33.3,33.42,33.3,33.38,2100.0
2014-03-19 12:50:00,33.39,33.41,33.33,33.33,2100.0,33.39,33.41,33.33,33.33,2100.0
2014-03-19 12:55:00,33.33,33.37,33.33,33.33,800.0,33.33,33.37,33.33,33.33,800.0
2014-03-19 13:00:00,33.39,33.39,33.26,33.32,1100.0,33.39,33.39,33.26,33.32,1100.0
2014-03-19 13:05:00,33.27,33.36,33.27,33.34,800.0,33.27,33.36,33.27,33.34,800.0
2014-03-19 13:10:00,33.31,33.38,33.31,33.36,1800.0,33.31,33.38,33.31,33.36,1800.0
2014-03-19 13:15:00,33.37,33.42,33.36,33.42,900.0,33.37,33.42,33.36,33.42,900.0
2014-03-19 13:20:00,33.35,33.35,33.25,33.29,900.0,33.35,33.35,33.25,33.29,900.0
2014-03-19 13:25:00,33.25,33.33,33.25,33.25,600.0,33.25,33.33,33.25,33.25,600.0
2014-03-19 13:30:00,33.27,33.29,33.23,33.23,900.0,33.27,33.29,33.23,33.23,900.0
2014-03-19 13:35:00,33.25,33.31,33.18,33.18,2800.0,33.25,33.31,33.18,33.18,2800.0
2014-03-19 13:40:00,33.19,33.29,33.18,33.29,1800.0,33.19,33.29,33.18,33.29,1800.0
2014-03-19 13:45:00,33.2,33.27,33.18,33.18,1100.0,33.2,33.27,33.18,33.18,1100.0
2014-03-19 13:50:00,33.18,33.18,33.18,33.18,400.0,33.18,33.18,33.18,33.18,400.0
2014-03-19 13:55:00,33.16,33.18,33.13,33.15,2200.0,33.16,33.18,33.13,33.15,2200.0
2014-03-19 14:00:00,33.21,33.3,33.09,33.17,8600.0,33.21,33.3,33.09,33.17,8600.0
2014-03-19 14:05:00,33.14,33.23,33.03,33.13,7300.0,33.14,33.23,33.03,33.13,7300.0
2014-03-19 14:10:00,33.15,33.21,33.15,33.16,1700.0,33.15,33.21,33.15,33.16,1700.0
2014-03-19 14:15:00,33.15,33.29,33.15,33.17,5200.0,33.15,33.29,33.15,33.17,5200.0
2014-03-19 14:20:00,33.17,33.17,33.15,33.15,500.0,33.17,33.17,33.15,33.15,500.0
2014-03-19 14:25:00,33.18,33.25,33.18,33.18,11900.0,33.18,33.25,33.18,33.18,11900.0
2014-03-19 14:30:00,33.18,33.23,33.13,33.18,7900.0,33.18,33.23,33.13,33.18,7900.0
2014-03-19 14:35:00,33.15,33.18,33.09,33.09,2800.0,33.15,33.18,33.09,33.09,2800.0
2014-03-19 14:40:00,33.09,33.14,33.04,33.04,1600.0,33.09,33.14,33.04,33.04,1600.0
2014-03-19 14:45:00,33.1,33.1,32.93,32.95,12700.0,33.1,33.1,32.93,32.95,12700.0
2014-03-19 14:50:00,32.9,32.92,32.86,32.86,3100.0,32.9,32.92,32.86,32.86,3100.0
2014-03-19 14:55:00,32.9,32.92,32.86,32.89,2500.0,32.9,32.92,32.86,32.89,2500.0
2014-03-19 15:00:00,32.87,32.91,32.86,32.86,1100.0,32.87,32.91,32.86,32.86,1100.0
2014-03-19 15:05:00,32.89,32.93,32.63,32.7,9900.0,32.89,32.93,32.63,32.7,9900.0
2014-03-19 15:10:00,32.72,32.86,32.55,32.86,13400.0,32.72,32.86,32.55,32.86,13400.0
2014-03-19 15:15:00,32.8,32.82,32.76,32.79,1500.0,32.8,32.82,32.76,32.79,1500.0
2014-03-19 15:20:00,32.8,32.8,32.75,32.75,8600.0,32.8,32.8,32.75,32.75,8600.0
2014-03-19 15:25:00,32.77,33.0,32.76,32.95,8300.0,32.77,33.0,32.76,32.95,8300.0
2014-03-19 15:30:00,32.9,32.9,32.75,32.75,9300.0,32.9,32.9,32.75,32.75,9300.0
2014-03-19 15:35:00,32.8,32.85,32.66,32.85,8800.0,32.8,32.85,32.66,32.85,8800.0
2014-03-19 15:40:00,32.79,32.85,32.7,32.8,3600.0,32.79,32.85,32.7,32.8,3600.0
2014-03-19 15:45:00,32.8,32.94,32.78,32.88,7300.0,32.8,32.94,32.78,32.88,7300.0
2014-03-19 15:50:00,32.88,32.89,32.79,32.86,9500.0,32.88,32.89,32.79,32.86,9500.0
2014-03-19 15:55:00,32.8,32.92,32.78,32.82,23700.0,32.8,32.92,32.78,32.82,23700.0
2014-03-20 09:30:00,32.49,32.62,32.43,32.52,6400.0,32.49,32.62,32.43,32.52,6400.0
2014-03-20 09:35:00,32.52,32.63,32.52,32.63,600.0,32.52,32.63,32.52,32.63,600.0
2014-03-20 09:40:00,32.52,32.52,32.52,32.52,200.0,32.52,32.52,32.52,32.52,200.0
2014-03-20 09:45:00,32.52,32.54,32.17,32.17,2300.0,32.52,32.54,32.17,32.17,2300.0
2014-03-20 09:50:00,32.15,32.28,32.04,32.09,6000.0,32.15,32.28,32.04,32.09,6000.0
2014-03-20 09:55:00,32.13,32.28,32.13,32.28,1300.0,32.13,32.28,32.13,32.28,1300.0
2014-03-20 10:00:00,32.24,32.28,32.18,32.23,1200.0,32.24,32.28,32.18,32.23,1200.0
2014-03-20 10:05:00,32.33,32.42,32.3,32.42,2900.0,32.33,32.42,32.3,32.42,2900.0
2014-03-20 10:10:00,32.52,32.52,32.49,32.5,4600.0,32.52,32.52,32.49,32.5,4600.0
2014-03-20 10:15:00,32.5,32.71,32.49,32.66,6100.0,32.5,32.71,32.49,32.66,6100.0
2014-03-20 10:20:00,32.73,32.73,32.64,32.64,600.0,32.73,32.73,32.64,32.64,600.0
2014-03-20 10:25:00,32.69,32.69,32.61,32.61,1500.0,32.69,32.69,32.61,32.61,1500.0
2014-03-20 10:30:00,32.64,32.71,32.6,32.68,2800.0,32.64,32.71,32.6,32.68,2800.0
2014-03-20 10:35:00,32.71,32.87,32.71,32.8,6000.0,32.71,32.87,32.71,32.8,6000.0
2014-03-20 10:40:00,32.8,32.8,32.7,32.7,17800.0,32.8,32.8,32.7,32.7,17800.0
2014-03-20 10:45:00,32.66,32.69,32.57,32.58,3100.0,32.66,32.69,32.57,32.58,3100.0
2014-03-20 10:50:00,32.65,32.65,32.42,32.42,2000.0,32.65,32.65,32.42,32.42,2000.0
2014-03-20 10:55:00,32.39,32.4,32.23,32.28,15000.0,32.39,32.4,32.23,32.28,15000.0
2014-03-20 11:00:00,32.33,32.4,32.23,32.23,3400.0,32.33,32.4,32.23,32.23,3400.0
2014-03-20 11:05:00,32.25,32.35,32.25,32.34,1100.0,32.25,32.35,32.25,32.34,1100.0
2014-03-20 11:10:00,32.29,32.32,32.25,32.25,2600.0,32.29,32.32,32.25,32.25,2600.0
2014-03-20 11:15:00,32.29,32.29,32.21,32.21,3600.0,32.29,32.29,32.21,32.21,3600.0
2014-03-20 11:20:00,32.21,32.27,32.13,32.27,4200.0,32.21,32.27,32.13,32.27,4200.0
2014-03-20 11:25:00,32.27,32.3,32.27,32.27,700.0,32.27,32.3,32.27,32.27,700.0
2014-03-20 11:30:00,32.27,32.43,32.27,32.42,1500.0,32.27,32.43,32.27,32.42,1500.0
2014-03-20 11:35:00,32.42,32.49,32.42,32.49,600.0,32.42,32.49,32.42,32.49,600.0
2014-03-20 11:40:00,32.49,32.49,32.37,32.37,1100.0,32.49,32.49,32.37,32.37,1100.0
2014-03-20 11:45:00,32.33,32.46,32.3,32.45,2100.0,32.33,32.46,32.3,32.45,2100.0
2014-03-20 11:50:00,32.45,32.45,32.44,32.44,500.0,32.45,32.45,32.44,32.44,500.0
2014-03-20 11:55:00,32.44,32.44,32.4,32.42,5800.0,32.44,32.44,32.4,32.42,5800.0
2014-03-20 12:00:00,32.43,32.48,32.4,32.4,4000.0,32.43,32.48,32.4,32.4,4000.0
2014-03-20 12:05:00,32.38,32.46,32.38,32.46,600.0,32.38,32.46,32.38,32.46,600.0
2014-03-20 12:10:00,32.47,32.48,32.45,32.45,1300.0,32.47,32.48,32.45,32.45,1300.0
2014-03-20 12:15:00,32.46,32.51,32.46,32.5,2800.0,32.46,32.51,32.46,32.5,2800.0
2014-03-20 12:20:00,32.5,32.59,32.5,32.59,7900.0,32.5,32.59,32.5,32.59,7900.0
2014-03-20 12:25:00,32.6,32.69,32.59,32.69,1300.0,32.6,32.69,32.59,32.69,1300.0
2014-03-20 12:30:00,32.68,32.68,32.63,32.67,2000.0,32.68,32.68,32.63,32.67,2000.0
2014-03-20 12:35:00,32.66,32.66,32.5,32.5,1300.0,32.66,32.66,32.5,32.5,1300.0
2014-03-20 12:40:00,32.5,32.5,32.4,32.47,1500.0,32.5,32.5,32.4,32.47,1500.0
2014-03-20 12:45:00,32.47,32.47,32.36,32.38,2900.0,32.47,32.47,32.36,32.38,2900.0
2014-03-20 12:50:00,32.42,32.42,32.35,32.4,2700.0,32.42,32.42,32.35,32.4,2700.0
2014-03-20 12:55:00,32.39,32.5,32.39,32.5,5100.0,32.39,32.5,32.39,32.5,5100.0
2014-03-20 13:00:00,32.52,32.52,32.44,32.5,2700.0,32.52,32.52,32.44,32.5,2700.0
2014-03-20 13:05:00,32.41,32.41,32.37,32.41,2800.0,32.41,32.41,32.37,32.41,2800.0
2014-03-20 13:10:00,32.41,32.41,32.41,32.41,0.0,32.41,32.41,32.41,32.41,0.0
2014-03-20 13:15:00,32.46,32.46,32.42,32.43,3000.0,32.46,32.46,32.42,32.43,3000.0
2014-03-20 13:20:00,32.43,32.43,32.43,32.43,0.0,32.43,32.43,32.43,32.43,0.0
2014-03-20 13:25:00,32.43,32.43,32.41,32.41,2600.0,32.43,32.43,32.41,32.41,2600.0
2014-03-20 13:30:00,32.4,32.41,32.4,32.4,700.0,32.4,32.41,32.4,32.4,700.0
2014-03-20 13:35:00,32.42,32.5,32.4,32.4,1600.0,32.42,32.5,32.4,32.4,1600.0
2014-03-20 13:40:00,32.4,32.42,32.4,32.4,10900.0,32.4,32.42,32.4,32.4,10900.0
2014-03-20 13:45:00,32.39,32.4,32.38,32.39,5400.0,32.39,32.4,32.38,32.39,5400.0
2014-03-20 13:50:00,32.38,32.44,32.34,32.38,3500.0,32.38,32.44,32.34,32.38,3500.0
2014-03-20 13:55:00,32.38,32.41,32.34,32.34,6600.0,32.38,32.41,32.34,32.34,6600.0
2014-03-20 14:00:00,32.32,32.32,32.25,32.25,600.0,32.32,32.32,32.25,32.25,600.0
2014-03-20 14:05:00,32.25,32.26,32.14,32.14,18200.0,32.25,32.26,32.14,32.14,18200.0
2014-03-20 14:10:00,32.14,32.16,32.14,32.15,3700.0,32.14,32.16,32.14,32.15,3700.0
2014-03-20 14:15:00,32.12,32.13,32.12,32.12,1900.0,32.12,32.13,32.12,32.12,1900.0
2014-03-20 14:20:00,32.12,32.12,32.1,32.1,1300.0,32.12,32.12,32.1,32.1,1300.0
2014-03-20 14:25:00,32.11,32.23,32.08,32.15,16700.0,32.11,32.23,32.08,32.15,16700.0
2014-03-20 14:30:00,32.1,32.18,32.1,32.12,2000.0,32.1,32.18,32.1,32.12,2000.0
2014-03-20 14:35:00,32.09,32.09,32.05,32.05,6000.0,32.09,32.09,32.05,32.05,6000.0
2014-03-20 14:40:00,32.05,32.06,32.05,32.06,5100.0,32.05,32.06,32.05,32.06,5100.0
2014-03-20 14:45:00,32.05,32.06,32.05,32.05,4100.0,32.05,32.06,32.05,32.05,4100.0
2014-03-20 14:50:00,32.05,32.06,32.05,32.05,1500.0,32.05,32.06,32.05,32.05,1500.0
2014-03-20 14:55:00,32.05,32.08,32.03,32.03,6200.0,32.05,32.08,32.03,32.03,6200.0
2014-03-20 15:00:00,32.04,32.04,32.0,32.02,4800.0,32.04,32.04,32.0,32.02,4800.0
2014-03-20 15:05:00,32.0,32.01,31.95,31.95,6500.0,32.0,32.01,31.95,31.95,6500.0
2014-03-20 15:10:00,31.93,31.94,31.89,31.9,4800.0,31.93,31.94,31.89,31.9,4800.0
2014-03-20 15:15:00,31.89,31.91,31.83,31.86,4300.0,31.89,31.91,31.83,31.86,4300.0
2014-03-20 15:20:00,31.83,31.85,31.78,31.84,10900.0,31.83,31.85,31.78,31.84,10900.0
2014-03-20 15:25:00,31.84,31.86,31.8,31.8,4600.0,31.84,31.86,31.8,31.8,4600.0
2014-03-20 15:30:00,31.8,31.83,31.79,31.8,5500.0,31.8,31.83,31.79,31.8,5500.0
2014-03-20 15:35:00,31.8,31.83,31.78,31.78,7400.0,31.8,31.83,31.78,31.78,7400.0
2014-03-20 15:40:00,31.82,31.83,31.76,31.82,4400.0,31.82,31.83,31.76,31.82,4400.0
2014-03-20 15:45:00,31.8,31.91,31.66,31.81,17500.0,31.8,31.91,31.66,31.81,17500.0
2014-03-20 15:50:00,31.82,31.9,31.75,31.87,11900.0,31.82,31.9,31.75,31.87,11900.0
2014-03-20 15:55:00,31.89,31.9,31.65,31.73,29700.0,31.89,31.9,31.65,31.73,29700.0
2014-03-21 09:30:00,31.71,32.06,31.71,31.85,10200.0,31.71,32.06,31.71,31.85,10200.0
2014-03-21 09:35:00,31.72,31.74,31.57,31.57,4300.0,31.72,31.74,31.57,31.57,4300.0
2014-03-21 09:40:00,31.52,31.64,31.41,31.51,4300.0,31.52,31.64,31.41,31.51,4300.0
2014-03-21 09:45:00,31.64,31.64,31.34,31.34,6300.0,31.64,31.64,31.34,31.34,6300.0
2014-03-21 09:50:00,31.36,31.37,31.18,31.18,11300.0,31.36,31.37,31.18,31.18,11300.0
2014-03-21 09:55:00,31.19,31.22,31.15,31.15,6500.0,31.19,31.22,31.15,31.15,6500.0
2014-03-21 10:00:00,31.19,31.22,30.91,30.91,22000.0,31.19,31.22,30.91,30.91,22000.0
2014-03-21 10:05:00,30.93,30.98,30.82,30.89,20900.0,30.93,30.98,30.82,30.89,20900.0
2014-03-21 10:10:00,30.85,30.99,30.77,30.98,12900.0,30.85,30.99,30.77,30.98,12900.0
2014-03-21 10:15:00,30.93,30.96,30.91,30.95,2300.0,30.93,30.96,30.91,30.95,2300.0
2014-03-21 10:20:00,30.91,30.95,30.84,30.84,2900.0,30.91,30.95,30.84,30.84,2900.0
2014-03-21 10:25:00,30.84,30.86,30.76,30.77,7500.0,30.84,30.86,30.76,30.77,7500.0
2014-03-21 10:30:00,30.77,30.77,30.37,30.61,17500.0,30.77,30.77,30.37,30.61,17500.0
2014-03-21 10:35:00,30.62,30.71,30.62,30.71,900.0,30.62,30.71,30.62,30.71,900.0
2014-03-21 10:40:00,30.63,30.71,30.63,30.68,3200.0,30.63,30.71,30.63,30.68,3200.0
2014-03-21 10:45:00,30.64,30.68,30.42,30.68,16500.0,30.64,30.68,30.42,30.68,16500.0
2014-03-21 10:50:00,30.66,30.66,30.61,30.66,4100.0,30.66,30.66,30.61,30.66,4100.0
2014-03-21 10:55:00,30.63,30.7,30.62,30.62,3200.0,30.63,30.7,30.62,30.62,3200.0
2014-03-21 11:00:00,30.61,30.66,30.61,30.61,600.0,30.61,30.66,30.61,30.61,600.0
2014-03-21 11:05:00,30.65,30.65,30.59,30.6,3300.0,30.65,30.65,30.59,30.6,3300.0
2014-03-21 11:10:00,30.57,30.64,30.55,30.55,3500.0,30.57,30.64,30.55,30.55,3500.0
2014-03-21 11:15:00,30.53,30.55,30.51,30.51,900.0,30.53,30.55,30.51,30.51,900.0
2014-03-21 11:20:00,30.51,30.6,30.5,30.57,4700.0,30.51,30.6,30.5,30.57,4700.0
2014-03-21 11:25:00,30.6,30.6,30.57,30.57,500.0,30.6,30.6,30.57,30.57,500.0
2014-03-21 11:30:00,30.6,30.66,30.58,30.66,4900.0,30.6,30.66,30.58,30.66,4900.0
2014-03-21 11:35:00,30.66,30.85,30.66,30.84,10000.0,30.66,30.85,30.66,30.84,10000.0
2014-03-21 11:40:00,30.85,30.85,30.8,30.8,1100.0,30.85,30.85,30.8,30.8,1100.0
2014-03-21 11:45:00,30.84,30.84,30.66,30.69,4000.0,30.84,30.84,30.66,30.69,4000.0
2014-03-21 11:50:00,30.73,30.73,30.7,30.7,2500.0,30.73,30.73,30.7,30.7,2500.0
2014-03-21 11:55:00,30.73,30.73,30.65,30.7,5600.0,30.73,30.73,30.65,30.7,5600.0
2014-03-21 12:00:00,30.71,30.73,30.7,30.73,3300.0,30.71,30.73,30.7,30.73,3300.0
2014-03-21 12:05:00,30.73,30.74,30.69,30.7,2500.0,30.73,30.74,30.69,30.7,2500.0
2014-03-21 12:10:00,30.67,30.7,30.67,30.68,2300.0,30.67,30.7,30.67,30.68,2300.0
2014-03-21 12:15:00,30.68,30.71,30.59,30.6,5900.0,30.68,30.71,30.59,30.6,5900.0
2014-03-21 12:20:00,30.6,30.6,30.55,30.56,800.0,30.6,30.6,30.55,30.56,800.0
2014-03-21 12:25:00,30.57,30.6,30.55,30.55,3300.0,30.57,30.6,30.55,30.55,3300.0
2014-03-21 12:30:00,30.56,30.57,30.53,30.53,3500.0,30.56,30.57,30.53,30.53,3500.0
2014-03-21 12:35:00,30.54,30.6,30.54,30.57,10100.0,30.54,30.6,30.54,30.57,10100.0
2014-03-21 12:40:00,30.58,30.58,30.53,30.56,1200.0,30.58,30.58,30.53,30.56,1200.0
2014-03-21 12:45:00,30.54,30.56,30.54,30.55,1000.0,30.54,30.56,30.54,30.55,1000.0
2014-03-21 12:50:00,30.54,30.56,30.54,30.54,1500.0,30.54,30.56,30.54,30.54,1500.0
2014-03-21 12:55:00,30.54,30.58,30.54,30.55,1300.0,30.54,30.58,30.54,30.55,1300.0
2014-03-21 13:00:00,30.55,30.67,30.55,30.66,7300.0,30.55,30.67,30.55,30.66,7300.0
2014-03-21 13:05:00,30.66,30.66,30.65,30.66,4400.0,30.66,30.66,30.65,30.66,4400.0
2014-03-21 13:10:00,30.66,30.66,30.55,30.61,4900.0,30.66,30.66,30.55,30.61,4900.0
2014-03-21 13:15:00,30.64,30.66,30.55,30.56,7900.0,30.64,30.66,30.55,30.56,7900.0
2014-03-21 13:20:00,30.6,30.62,30.54,30.58,7400.0,30.6,30.62,30.54,30.58,7400.0
2014-03-21 13:25:00,30.59,30.59,30.53,30.56,2000.0,30.59,30.59,30.53,30.56,2000.0
2014-03-21 13:30:00,30.57,30.57,30.54,30.55,4200.0,30.57,30.57,30.54,30.55,4200.0
2014-03-21 13:35:00,30.55,30.56,30.52,30.52,2400.0,30.55,30.56,30.52,30.52,2400.0
2014-03-21 13:40:00,30.56,30.6,30.52,30.58,7500.0,30.56,30.6,30.52,30.58,7500.0
2014-03-21 13:45:00,30.58,30.6,30.44,30.44,13800.0,30.58,30.6,30.44,30.44,13800.0
2014-03-21 13:50:00,30.44,30.44,30.16,30.16,8100.0,30.44,30.44,30.16,30.16,8100.0
2014-03-21 13:55:00,30.15,30.23,30.0,30.03,21200.0,30.15,30.23,30.0,30.03,21200.0
2014-03-21 14:00:00,30.02,30.08,30.01,30.08,3700.0,30.02,30.08,30.01,30.08,3700.0
2014-03-21 14:05:00,30.03,30.11,30.03,30.08,14600.0,30.03,30.11,30.03,30.08,14600.0
2014-03-21 14:10:00,30.11,30.12,30.06,30.11,5000.0,30.11,30.12,30.06,30.11,5000.0
2014-03-21 14:15:00,30.08,30.13,30.06,30.06,5600.0,30.08,30.13,30.06,30.06,5600.0
2014-03-21 14:20:00,30.1,30.11,30.0,30.04,11200.0,30.1,30.11,30.0,30.04,11200.0
2014-03-21 14:25:00,30.03,30.06,30.01,30.05,12300.0,30.03,30.06,30.01,30.05,12300.0
2014-03-21 14:30:00,30.05,30.05,29.85,29.86,22300.0,30.05,30.05,29.85,29.86,22300.0
2014-03-21 14:35:00,29.9,30.02,29.87,29.99,8700.0,29.9,30.02,29.87,29.99,8700.0
2014-03-21 14:40:00,30.0,30.05,29.96,30.05,10900.0,30.0,30.05,29.96,30.05,10900.0
2014-03-21 14:45:00,30.06,30.11,30.02,30.08,10500.0,30.06,30.11,30.02,30.08,10500.0
2014-03-21 14:50:00,30.08,30.24,30.06,30.24,12300.0,30.08,30.24,30.06,30.24,12300.0
2014-03-21 14:55:00,30.23,30.23,30.2,30.21,2600.0,30.23,30.23,30.2,30.21,2600.0
2014-03-21 15:00:00,30.2,30.2,30.11,30.15,3500.0,30.2,30.2,30.11,30.15,3500.0
2014-03-21 15:05:00,30.15,30.2,30.15,30.19,2800.0,30.15,30.2,30.15,30.19,2800.0
2014-03-21 15:10:00,30.22,30.29,30.21,30.23,10200.0,30.22,30.29,30.21,30.23,10200.0
2014-03-21 15:15:00,30.19,30.26,30.18,30.22,2500.0,30.19,30.26,30.18,30.22,2500.0
2014-03-21 15:20:00,30.23,30.34,30.22,30.34,10200.0,30.23,30.34,30.22,30.34,10200.0
2014-03-21 15:25:00,30.35,30.41,30.32,30.32,4900.0,30.35,30.41,30.32,30.32,4900.0
2014-03-21 15:30:00,30.32,30.32,30.24,30.28,8700.0,30.32,30.32,30.24,30.28,8700.0
2014-03-21 15:35:00,30.26,30.27,30.2,30.21,14100.0,30.26,30.27,30.2,30.21,14100.0
2014-03-21 15:40:00,30.2,30.25,30.2,30.22,21300.0,30.2,30.25,30.2,30.22,21300.0
2014-03-21 15:45:00,30.2,30.26,30.15,30.25,33900.0,30.2,30.26,30.15,30.25,33900.0
2014-03-21 15:50:00,30.25,30.25,30.14,30.14,34300.0,30.25,30.25,30.14,30.14,34300.0
2014-03-21 15:55:00,30.15,30.18,30.04,30.06,39200.0,30.15,30.18,30.04,30.06,39200.0
2014-03-24 09:30:00,30.14,30.16,30.0,30.03,4900.0,30.14,30.16,30.0,30.03,4900.0
2014-03-24 09:35:00,30.0,30.01,29.68,29.8,5000.0,30.0,30.01,29.68,29.8,5000.0
2014-03-24 09:40:00,29.79,29.79,29.5,29.6,12100.0,29.79,29.79,29.5,29.6,12100.0
2014-03-24 09:45:00,29.63,29.63,29.34,29.35,10900.0,29.63,29.63,29.34,29.35,10900.0
2014-03-24 09:50:00,29.3,29.45,29.22,29.42,3500.0,29.3,29.45,29.22,29.42,3500.0
2014-03-24 09:55:00,29.43,29.5,29.43,29.43,4100.0,29.43,29.5,29.43,29.43,4100.0
2014-03-24 10:00:00,29.41,29.47,29.23,29.38,10600.0,29.41,29.47,29.23,29.38,10600.0
2014-03-24 10:05:00,29.32,29.4,28.93,28.93,52700.0,29.32,29.4,28.93,28.93,52700.0
2014-03-24 10:10:00,28.94,29.07,28.89,28.91,9200.0,28.94,29.07,28.89,28.91,9200.0
2014-03-24 10:15:00,28.95,29.07,28.95,29.05,7100.0,28.95,29.07,28.95,29.05,7100.0
2014-03-24 10:20:00,29.05,29.07,29.02,29.07,13500.0,29.05,29.07,29.02,29.07,13500.0
2014-03-24 10:25:00,29.07,29.1,29.0,29.07,17100.0,29.07,29.1,29.0,29.07,17100.0
2014-03-24 10:30:00,29.07,29.07,28.98,28.99,29600.0,29.07,29.07,28.98,28.99,29600.0
2014-03-24 10:35:00,29.07,29.07,28.98,29.01,12000.0,29.07,29.07,28.98,29.01,12000.0
2014-03-24 10:40:00,29.03,29.07,28.94,28.98,17600.0,29.03,29.07,28.94,28.98,17600.0
2014-03-24 10:45:00,29.0,29.07,28.95,28.95,25800.0,29.0,29.07,28.95,28.95,25800.0
2014-03-24 10:50:00,28.95,29.02,28.88,29.02,9300.0,28.95,29.02,28.88,29.02,9300.0
2014-03-24 10:55:00,28.99,29.0,28.84,28.85,12400.0,28.99,29.0,28.84,28.85,12400.0
2014-03-24 11:00:00,28.84,28.89,28.8,28.86,37900.0,28.84,28.89,28.8,28.86,37900.0
2014-03-24 11:05:00,28.89,28.89,28.66,28.68,14300.0,28.89,28.89,28.66,28.68,14300.0
2014-03-24 11:10:00,28.73,28.73,28.63,28.64,7500.0,28.73,28.73,28.63,28.64,7500.0
2014-03-24 11:15:00,28.65,28.69,28.53,28.54,15900.0,28.65,28.69,28.53,28.54,15900.0
2014-03-24 11:20:00,28.61,28.65,28.56,28.56,3500.0,28.61,28.65,28.56,28.56,3500.0
2014-03-24 11:25:00,28.61,28.65,28.61,28.65,2900.0,28.61,28.65,28.61,28.65,2900.0
2014-03-24 11:30:00,28.65,28.65,28.54,28.54,6800.0,28.65,28.65,28.54,28.54,6800.0
2014-03-24 11:35:00,28.55,28.61,28.54,28.61,3100.0,28.55,28.61,28.54,28.61,3100.0
2014-03-24 11:40:00,28.59,28.61,28.56,28.6,5100.0,28.59,28.61,28.56,28.6,5100.0
2014-03-24 11:45:00,28.6,28.65,28.59,28.65,8700.0,28.6,28.65,28.59,28.65,8700.0
2014-03-24 11:50:00,28.62,28.65,28.42,28.55,18600.0,28.62,28.65,28.42,28.55,18600.0
2014-03-24 11:55:00,28.55,28.59,28.54,28.59,2200.0,28.55,28.59,28.54,28.59,2200.0
2014-03-24 12:00:00,28.59,28.6,28.59,28.6,3600.0,28.59,28.6,28.59,28.6,3600.0
2014-03-24 12:05:00,28.59,28.6,28.56,28.6,4000.0,28.59,28.6,28.56,28.6,4000.0
2014-03-24 12:10:00,28.58,28.59,28.56,28.58,2000.0,28.58,28.59,28.56,28.58,2000.0
2014-03-24 12:15:00,28.56,28.57,28.4,28.4,4800.0,28.56,28.57,28.4,28.4,4800.0
2014-03-24 12:20:00,28.43,28.46,28.33,28.33,5800.0,28.43,28.46,28.33,28.33,5800.0
2014-03-24 12:25:00,28.33,28.35,28.28,28.28,4100.0,28.33,28.35,28.28,28.28,4100.0
2014-03-24 12:30:00,28.25,28.32,28.25,28.32,4500.0,28.25,28.32,28.25,28.32,4500.0
2014-03-24 12:35:00,28.33,28.43,28.33,28.43,7000.0,28.33,28.43,28.33,28.43,7000.0
2014-03-24 12:40:00,28.43,28.44,28.31,28.31,12800.0,28.43,28.44,28.31,28.31,12800.0
2014-03-24 12:45:00,28.33,28.33,28.3,28.33,1400.0,28.33,28.33,28.3,28.33,1400.0
2014-03-24 12:50:00,28.33,28.33,28.0,28.0,13700.0,28.33,28.33,28.0,28.0,13700.0
2014-03-24 12:55:00,28.01,28.09,27.8,27.88,20200.0,28.01,28.09,27.8,27.88,20200.0
2014-03-24 13:00:00,27.88,27.91,27.81,27.87,9800.0,27.88,27.91,27.81,27.87,9800.0
2014-03-24 13:05:00,27.88,27.89,27.72,27.75,22900.0,27.88,27.89,27.72,27.75,22900.0
2014-03-24 13:10:00,27.79,27.98,27.65,27.84,65900.0,27.79,27.98,27.65,27.84,65900.0
2014-03-24 13:15:00,27.82,27.97,27.79,27.96,14000.0,27.82,27.97,27.79,27.96,14000.0
2014-03-24 13:20:00,27.96,28.05,27.93,28.04,32000.0,27.96,28.05,27.93,28.04,32000.0
2014-03-24 13:25:00,28.02,28.06,27.86,27.94,48400.0,28.02,28.06,27.86,27.94,48400.0
2014-03-24 13:30:00,27.94,28.01,27.94,28.0,25100.0,27.94,28.01,27.94,28.0,25100.0
2014-03-24 13:35:00,28.01,28.01,27.94,27.94,24700.0,28.01,28.01,27.94,27.94,24700.0
2014-03-24 13:40:00,27.9,28.0,27.8,28.0,24200.0,27.9,28.0,27.8,28.0,24200.0
2014-03-24 13:45:00,28.0,28.08,27.94,28.01,14500.0,28.0,28.08,27.94,28.01,14500.0
2014-03-24 13:50:00,28.0,28.06,28.0,28.05,17200.0,28.0,28.06,28.0,28.05,17200.0
2014-03-24 13:55:00,28.06,28.12,28.05,28.06,6000.0,28.06,28.12,28.05,28.06,6000.0
2014-03-24 14:00:00,28.07,28.1,27.96,27.97,14900.0,28.07,28.1,27.96,27.97,14900.0
2014-03-24 14:05:00,28.0,28.01,27.98,28.01,14400.0,28.0,28.01,27.98,28.01,14400.0
2014-03-24 14:10:00,28.01,28.01,27.95,27.95,20700.0,28.01,28.01,27.95,27.95,20700.0
2014-03-24 14:15:00,27.98,27.98,27.85,27.85,5900.0,27.98,27.98,27.85,27.85,5900.0
2014-03-24 14:20:00,27.92,28.0,27.9,28.0,7500.0,27.92,28.0,27.9,28.0,7500.0
2014-03-24 14:25:00,28.0,28.08,28.0,28.07,11300.0,28.0,28.08,28.0,28.07,11300.0
2014-03-24 14:30:00,28.07,28.07,27.92,28.0,15900.0,28.07,28.07,27.92,28.0,15900.0
2014-03-24 14:35:00,27.94,28.03,27.94,28.01,18900.0,27.94,28.03,27.94,28.01,18900.0
2014-03-24 14:40:00,28.04,28.05,28.0,28.0,10400.0,28.04,28.05,28.0,28.0,10400.0
2014-03-24 14:45:00,28.0,28.01,27.89,27.96,18500.0,28.0,28.01,27.89,27.96,18500.0
2014-03-24 14:50:00,27.99,28.01,27.99,28.01,7600.0,27.99,28.01,27.99,28.01,7600.0
2014-03-24 14:55:00,28.01,28.01,27.91,27.93,34500.0,28.01,28.01,27.91,27.93,34500.0
2014-03-24 15:00:00,27.93,27.93,27.53,27.65,41100.0,27.93,27.93,27.53,27.65,41100.0
2014-03-24 15:05:00,27.71,27.79,27.5,27.63,19100.0,27.71,27.79,27.5,27.63,19100.0
2014-03-24 15:10:00,27.64,27.64,27.41,27.52,42100.0,27.64,27.64,27.41,27.52,42100.0
2014-03-24 15:15:00,27.5,27.52,27.44,27.52,36900.0,27.5,27.52,27.44,27.52,36900.0
2014-03-24 15:20:00,27.52,27.54,27.46,27.53,18300.0,27.52,27.54,27.46,27.53,18300.0
2014-03-24 15:25:00,27.53,27.54,27.37,27.37,30400.0,27.53,27.54,27.37,27.37,30400.0
2014-03-24 15:30:00,27.38,27.38,27.18,27.3,28200.0,27.38,27.38,27.18,27.3,28200.0
2014-03-24 15:35:00,27.3,27.31,27.07,27.13,34300.0,27.3,27.31,27.07,27.13,34300.0
2014-03-24 15:40:00,27.13,27.13,27.0,27.01,46700.0,27.13,27.13,27.0,27.01,46700.0
2014-03-24 15:45:00,27.01,27.25,27.0,27.25,61500.0,27.01,27.25,27.0,27.25,61500.0
2014-03-24 15:50:00,27.25,27.34,27.24,27.3,105200.0,27.25,27.34,27.24,27.3,105200.0
2014-03-24 15:55:00,27.3,27.51,27.27,27.38,103900.0,27.3,27.51,27.27,27.38,103900.0
2014-03-25 09:30:00,27.0,27.01,26.65,26.8,53700.0,27.0,27.01,26.65,26.8,53700.0
2014-03-25 09:35:00,26.8,26.98,26.78,26.95,79000.0,26.8,26.98,26.78,26.95,79000.0
2014-03-25 09:40:00,26.96,27.25,26.79,27.02,47500.0,26.96,27.25,26.79,27.02,47500.0
2014-03-25 09:45:00,27.02,27.79,27.01,27.75,47700.0,27.02,27.79,27.01,27.75,47700.0
2014-03-25 09:50:00,27.76,27.9,27.55,27.86,34000.0,27.76,27.9,27.55,27.86,34000.0
2014-03-25 09:55:00,27.85,28.05,27.85,27.96,50100.0,27.85,28.05,27.85,27.96,50100.0
2014-03-25 10:00:00,27.91,28.14,27.91,28.05,23900.0,27.91,28.14,27.91,28.05,23900.0
2014-03-25 10:05:00,28.06,28.15,28.0,28.08,16800.0,28.06,28.15,28.0,28.08,16800.0
2014-03-25 10:10:00,28.12,28.2,28.0,28.0,48300.0,28.12,28.2,28.0,28.0,48300.0
2014-03-25 10:15:00,28.01,28.1,27.96,28.05,55900.0,28.01,28.1,27.96,28.05,55900.0
2014-03-25 10:20:00,28.07,28.15,28.0,28.04,6500.0,28.07,28.15,28.0,28.04,6500.0
2014-03-25 10:25:00,28.05,28.05,28.0,28.01,17800.0,28.05,28.05,28.0,28.01,17800.0
2014-03-25 10:30:00,28.01,28.04,28.0,28.0,7900.0,28.01,28.04,28.0,28.0,7900.0
2014-03-25 10:35:00,28.0,28.01,28.0,28.01,23200.0,28.0,28.01,28.0,28.01,23200.0
2014-03-25 10:40:00,28.0,28.01,28.0,28.01,18600.0,28.0,28.01,28.0,28.01,18600.0
2014-03-25 10:45:00,28.01,28.4,28.01,28.1,41800.0,28.01,28.4,28.01,28.1,41800.0
2014-03-25 10:50:00,28.11,28.15,28.05,28.08,19800.0,28.11,28.15,28.05,28.08,19800.0
2014-03-25 10:55:00,28.17,28.19,28.12,28.15,8600.0,28.17,28.19,28.12,28.15,8600.0
2014-03-25 11:00:00,28.14,28.39,28.14,28.35,44700.0,28.14,28.39,28.14,28.35,44700.0
2014-03-25 11:05:00,28.35,28.66,28.31,28.5,32000.0,28.35,28.66,28.31,28.5,32000.0
2014-03-25 11:10:00,28.59,28.83,28.42,28.56,87900.0,28.59,28.83,28.42,28.56,87900.0
2014-03-25 11:15:00,28.56,28.7,28.52,28.68,17900.0,28.56,28.7,28.52,28.68,17900.0
2014-03-25 11:20:00,28.68,28.68,28.41,28.42,34300.0,28.68,28.68,28.41,28.42,34300.0
2014-03-25 11:25:00,28.38,28.43,28.24,28.26,18700.0,28.38,28.43,28.24,28.26,18700.0
2014-03-25 11:30:00,28.27,28.37,28.15,28.25,14300.0,28.27,28.37,28.15,28.25,14300.0
2014-03-25 11:35:00,28.25,28.48,28.24,28.41,13500.0,28.25,28.48,28.24,28.41,13500.0
2014-03-25 11:40:00,28.41,28.48,28.32,28.37,8100.0,28.41,28.48,28.32,28.37,8100.0
2014-03-25 11:45:00,28.34,28.45,28.24,28.29,14500.0,28.34,28.45,28.24,28.29,14500.0
2014-03-25 11:50:00,28.27,28.34,28.17,28.28,48500.0,28.27,28.34,28.17,28.28,48500.0
2014-03-25 11:55:00,28.26,28.27,28.21,28.24,22900.0,28.26,28.27,28.21,28.24,22900.0
2014-03-25 12:00:00,28.24,28.35,28.24,28.28,29100.0,28.24,28.35,28.24,28.28,29100.0
2014-03-25 12:05:00,28.28,28.33,28.01,28.02,60200.0,28.28,28.33,28.01,28.02,60200.0
2014-03-25 12:10:00,28.01,28.1,27.86,28.0,79200.0,28.01,28.1,27.86,28.0,79200.0
2014-03-25 12:15:00,28.0,28.0,27.6,27.84,17500.0,28.0,28.0,27.6,27.84,17500.0
2014-03-25 12:20:00,27.85,27.85,27.78,27.78,16800.0,27.85,27.85,27.78,27.78,16800.0
2014-03-25 12:25:00,27.78,27.78,27.5,27.51,21900.0,27.78,27.78,27.5,27.51,21900.0
2014-03-25 12:30:00,27.51,27.51,27.36,27.45,24500.0,27.51,27.51,27.36,27.45,24500.0
2014-03-25 12:35:00,27.45,27.46,27.23,27.24,36900.0,27.45,27.46,27.23,27.24,36900.0
2014-03-25 12:40:00,27.23,27.35,27.17,27.22,32700.0,27.23,27.35,27.17,27.22,32700.0
2014-03-25 12:45:00,27.23,27.28,27.16,27.27,21600.0,27.23,27.28,27.16,27.27,21600.0
2014-03-25 12:50:00,27.26,27.35,27.21,27.23,14200.0,27.26,27.35,27.21,27.23,14200.0
2014-03-25 12:55:00,27.21,27.44,27.21,27.4,18200.0,27.21,27.44,27.21,27.4,18200.0
2014-03-25 13:00:00,27.41,27.48,27.39,27.43,10300.0,27.41,27.48,27.39,27.43,10300.0
2014-03-25 13:05:00,27.45,27.5,27.44,27.48,9800.0,27.45,27.5,27.44,27.48,9800.0
2014-03-25 13:10:00,27.49,27.75,27.47,27.5,42900.0,27.49,27.75,27.47,27.5,42900.0
2014-03-25 13:15:00,27.51,27.62,27.5,27.61,16700.0,27.51,27.62,27.5,27.61,16700.0
2014-03-25 13:20:00,27.68,27.68,27.58,27.58,9800.0,27.68,27.68,27.58,27.58,9800.0
2014-03-25 13:25:00,27.57,27.57,27.55,27.56,2700.0,27.57,27.57,27.55,27.56,2700.0
2014-03-25 13:30:00,27.56,27.62,27.55,27.59,12600.0,27.56,27.62,27.55,27.59,12600.0
2014-03-25 13:35:00,27.56,27.57,27.5,27.51,13000.0,27.56,27.57,27.5,27.51,13000.0
2014-03-25 13:40:00,27.51,27.51,27.5,27.51,27300.0,27.51,27.51,27.5,27.51,27300.0
2014-03-25 13:45:00,27.51,27.6,27.5,27.54,25700.0,27.51,27.6,27.5,27.54,25700.0
2014-03-25 13:50:00,27.54,27.75,27.54,27.69,47500.0,27.54,27.75,27.54,27.69,47500.0
2014-03-25 13:55:00,27.69,27.73,27.69,27.69,9100.0,27.69,27.73,27.69,27.69,9100.0
2014-03-25 14:00:00,27.69,27.69,27.65,27.68,20200.0,27.69,27.69,27.65,27.68,20200.0
2014-03-25 14:05:00,27.68,27.68,27.56,27.57,12600.0,27.68,27.68,27.56,27.57,12600.0
2014-03-25 14:10:00,27.57,27.58,27.55,27.55,5700.0,27.57,27.58,27.55,27.55,5700.0
2014-03-25 14:15:00,27.55,27.6,27.5,27.5,70200.0,27.55,27.6,27.5,27.5,70200.0
2014-03-25 14:20:00,27.51,27.51,27.36,27.36,62800.0,27.51,27.51,27.36,27.36,62800.0
2014-03-25 14:25:00,27.36,27.36,27.29,27.29,6300.0,27.36,27.36,27.29,27.29,6300.0
2014-03-25 14:30:00,27.3,27.3,27.03,27.08,66900.0,27.3,27.3,27.03,27.08,66900.0
2014-03-25 14:35:00,27.08,27.08,26.84,26.84,39700.0,27.08,27.08,26.84,26.84,39700.0
2014-03-25 14:40:00,26.83,26.83,26.65,26.74,31100.0,26.83,26.83,26.65,26.74,31100.0
2014-03-25 14:45:00,26.74,27.05,26.68,26.97,68800.0,26.74,27.05,26.68,26.97,68800.0
2014-03-25 14:50:00,26.97,27.14,26.96,27.07,27500.0,26.97,27.14,26.96,27.07,27500.0
2014-03-25 14:55:00,27.05,27.07,26.89,26.93,34800.0,27.05,27.07,26.89,26.93,34800.0
2014-03-25 15:00:00,26.97,27.14,26.64,27.14,36100.0,26.97,27.14,26.64,27.14,36100.0
2014-03-25 15:05:00,27.16,27.17,27.05,27.14,20700.0,27.16,27.17,27.05,27.14,20700.0
2014-03-25 15:10:00,27.12,27.18,27.12,27.15,9600.0,27.12,27.18,27.12,27.15,9600.0
2014-03-25 15:15:00,27.15,27.21,27.09,27.21,17500.0,27.15,27.21,27.09,27.21,17500.0
2014-03-25 15:20:00,27.21,27.3,27.16,27.22,28400.0,27.21,27.3,27.16,27.22,28400.0
2014-03-25 15:25:00,27.23,27.34,27.21,27.26,41200.0,27.23,27.34,27.21,27.26,41200.0
2014-03-25 15:30:00,27.26,27.29,27.18,27.19,15700.0,27.26,27.29,27.18,27.19,15700.0
2014-03-25 15:35:00,27.18,27.23,27.06,27.16,33600.0,27.18,27.23,27.06,27.16,33600.0
2014-03-25 15:40:00,27.16,27.25,27.15,27.24,18700.0,27.16,27.25,27.15,27.24,18700.0
2014-03-25 15:45:00,27.23,27.25,27.23,27.23,10000.0,27.23,27.25,27.23,27.23,10000.0
2014-03-25 15:50:00,27.24,27.28,27.2,27.23,62700.0,27.24,27.28,27.2,27.23,62700.0
2014-03-25 15:55:00,27.23,27.41,27.22,27.27,125200.0,27.23,27.41,27.22,27.27,125200.0
2014-03-26 09:30:00,26.85,26.99,26.66,26.7,647200.0,26.85,26.99,26.66,26.7,647200.0
2014-03-26 09:35:00,26.68,26.8,26.5,26.74,319200.0,26.68,26.8,26.5,26.74,319200.0
2014-03-26 09:40:00,26.78,27.13,26.73,26.93,383500.0,26.78,27.13,26.73,26.93,383500.0
2014-03-26 09:45:00,26.94,26.99,26.63,26.66,147100.0,26.94,26.99,26.63,26.66,147100.0
2014-03-26 09:50:00,26.67,26.79,26.5,26.79,194900.0,26.67,26.79,26.5,26.79,194900.0
2014-03-26 09:55:00,26.74,26.77,26.61,26.62,73700.0,26.74,26.77,26.61,26.62,73700.0
2014-03-26 10:00:00,26.62,26.92,26.51,26.85,128300.0,26.62,26.92,26.51,26.85,128300.0
2014-03-26 10:05:00,26.87,26.98,26.84,26.86,128900.0,26.87,26.98,26.84,26.86,128900.0
2014-03-26 10:10:00,26.85,26.87,26.75,26.75,51600.0,26.85,26.87,26.75,26.75,51600.0
2014-03-26 10:15:00,26.75,26.78,26.49,26.55,109800.0,26.75,26.78,26.49,26.55,109800.0
2014-03-26 10:20:00,26.56,26.63,25.87,26.3,454100.0,26.56,26.63,25.87,26.3,454100.0
2014-03-26 10:25:00,26.3,26.43,26.14,26.3,238900.0,26.3,26.43,26.14,26.3,238900.0
2014-03-26 10:30:00,26.3,26.31,25.93,26.08,150600.0,26.3,26.31,25.93,26.08,150600.0
2014-03-26 10:35:00,26.06,26.24,25.66,26.22,174800.0,26.06,26.24,25.66,26.22,174800.0
2014-03-26 10:40:00,26.2,26.35,26.09,26.15,80600.0,26.2,26.35,26.09,26.15,80600.0
2014-03-26 10:45:00,26.15,26.45,26.05,26.45,65200.0,26.15,26.45,26.05,26.45,65200.0
2014-03-26 10:50:00,26.45,26.5,26.25,26.3,49400.0,26.45,26.5,26.25,26.3,49400.0
2014-03-26 10:55:00,26.27,26.32,26.13,26.15,30700.0,26.27,26.32,26.13,26.15,30700.0
2014-03-26 11:00:00,26.13,26.16,26.01,26.06,18300.0,26.13,26.16,26.01,26.06,18300.0
2014-03-26 11:05:00,26.09,26.22,26.06,26.2,36100.0,26.09,26.22,26.06,26.2,36100.0
2014-03-26 11:10:00,26.11,26.19,26.06,26.1,29700.0,26.11,26.19,26.06,26.1,29700.0
2014-03-26 11:15:00,26.1,26.12,26.01,26.05,33500.0,26.1,26.12,26.01,26.05,33500.0
2014-03-26 11:20:00,26.08,26.17,26.05,26.13,9300.0,26.08,26.17,26.05,26.13,9300.0
2014-03-26 11:25:00,26.11,26.12,26.04,26.11,14100.0,26.11,26.12,26.04,26.11,14100.0
2014-03-26 11:30:00,26.11,26.25,26.05,26.12,15200.0,26.11,26.25,26.05,26.12,15200.0
2014-03-26 11:35:00,26.16,26.45,26.12,26.29,53900.0,26.16,26.45,26.12,26.29,53900.0
2014-03-26 11:40:00,26.32,26.43,26.27,26.29,76400.0,26.32,26.43,26.27,26.29,76400.0
2014-03-26 11:45:00,26.29,26.29,26.12,26.16,48600.0,26.29,26.29,26.12,26.16,48600.0
2014-03-26 11:50:00,26.13,26.18,26.1,26.13,58000.0,26.13,26.18,26.1,26.13,58000.0
2014-03-26 11:55:00,26.14,26.16,26.07,26.12,9900.0,26.14,26.16,26.07,26.12,9900.0
2014-03-26 12:00:00,26.06,26.08,26.05,26.08,7100.0,26.06,26.08,26.05,26.08,7100.0
2014-03-26 12:05:00,26.08,26.12,26.0,26.06,47000.0,26.08,26.12,26.0,26.06,47000.0
2014-03-26 12:10:00,26.05,26.06,26.0,26.01,31300.0,26.05,26.06,26.0,26.01,31300.0
2014-03-26 12:15:00,26.0,26.08,26.0,26.03,34100.0,26.0,26.08,26.0,26.03,34100.0
2014-03-26 12:20:00,26.03,26.06,25.99,26.02,52000.0,26.03,26.06,25.99,26.02,52000.0
2014-03-26 12:25:00,26.06,26.06,26.0,26.0,12300.0,26.06,26.06,26.0,26.0,12300.0
2014-03-26 12:30:00,26.04,26.19,26.03,26.11,30800.0,26.04,26.19,26.03,26.11,30800.0
2014-03-26 12:35:00,26.11,26.14,26.02,26.09,17000.0,26.11,26.14,26.02,26.09,17000.0
2014-03-26 12:40:00,26.07,26.08,25.99,26.05,40700.0,26.07,26.08,25.99,26.05,40700.0
2014-03-26 12:45:00,26.05,26.1,26.0,26.02,14600.0,26.05,26.1,26.0,26.02,14600.0
2014-03-26 12:50:00,26.0,26.02,26.0,26.01,14900.0,26.0,26.02,26.0,26.01,14900.0
2014-03-26 12:55:00,26.01,26.02,25.9,25.93,25400.0,26.01,26.02,25.9,25.93,25400.0
2014-03-26 13:00:00,25.93,25.97,25.9,25.94,29500.0,25.93,25.97,25.9,25.94,29500.0
2014-03-26 13:05:00,25.95,25.96,25.9,25.9,22100.0,25.95,25.96,25.9,25.9,22100.0
2014-03-26 13:10:00,25.9,25.92,25.7,25.75,51900.0,25.9,25.92,25.7,25.75,51900.0
2014-03-26 13:15:00,25.75,25.91,25.73,25.78,25800.0,25.75,25.91,25.73,25.78,25800.0
2014-03-26 13:20:00,25.8,25.85,25.75,25.84,8100.0,25.8,25.85,25.75,25.84,8100.0
2014-03-26 13:25:00,25.82,25.84,25.51,25.55,38600.0,25.82,25.84,25.51,25.55,38600.0
2014-03-26 13:30:00,25.6,25.65,25.52,25.58,34300.0,25.6,25.65,25.52,25.58,34300.0
2014-03-26 13:35:00,25.58,25.58,25.42,25.49,51400.0,25.58,25.58,25.42,25.49,51400.0
2014-03-26 13:40:00,25.49,25.65,25.21,25.4,77200.0,25.49,25.65,25.21,25.4,77200.0
2014-03-26 13:45:00,25.44,25.5,25.33,25.44,90900.0,25.44,25.5,25.33,25.44,90900.0
2014-03-26 13:50:00,25.45,25.5,25.37,25.4,18400.0,25.45,25.5,25.37,25.4,18400.0
2014-03-26 13:55:00,25.44,25.5,25.4,25.49,19100.0,25.44,25.5,25.4,25.49,19100.0
2014-03-26 14:00:00,25.5,25.63,25.48,25.63,72400.0,25.5,25.63,25.48,25.63,72400.0
2014-03-26 14:05:00,25.63,25.75,25.48,25.72,35600.0,25.63,25.75,25.48,25.72,35600.0
2014-03-26 14:10:00,25.7,25.74,25.66,25.7,12800.0,25.7,25.74,25.66,25.7,12800.0
2014-03-26 14:15:00,25.71,25.71,25.58,25.58,33300.0,25.71,25.71,25.58,25.58,33300.0
2014-03-26 14:20:00,25.6,25.64,25.51,25.51,27800.0,25.6,25.64,25.51,25.51,27800.0
2014-03-26 14:25:00,25.51,25.52,25.48,25.5,18100.0,25.51,25.52,25.48,25.5,18100.0
2014-03-26 14:30:00,25.5,25.5,25.35,25.43,18000.0,25.5,25.5,25.35,25.43,18000.0
2014-03-26 14:35:00,25.43,25.58,25.43,25.57,23900.0,25.43,25.58,25.43,25.57,23900.0
2014-03-26 14:40:00,25.55,25.55,25.46,25.51,41900.0,25.55,25.55,25.46,25.51,41900.0
2014-03-26 14:45:00,25.52,25.74,25.51,25.72,89300.0,25.52,25.74,25.51,25.72,89300.0
2014-03-26 14:50:00,25.71,25.75,25.69,25.75,51500.0,25.71,25.75,25.69,25.75,51500.0
2014-03-26 14:55:00,25.72,25.95,25.72,25.89,48800.0,25.72,25.95,25.72,25.89,48800.0
2014-03-26 15:00:00,25.89,26.11,25.7,25.72,30400.0,25.89,26.11,25.7,25.72,30400.0
2014-03-26 15:05:00,25.69,25.71,25.57,25.58,28600.0,25.69,25.71,25.57,25.58,28600.0
2014-03-26 15:10:00,25.57,25.84,25.57,25.84,34000.0,25.57,25.84,25.57,25.84,34000.0
2014-03-26 15:15:00,25.82,26.19,25.81,25.99,92600.0,25.82,26.19,25.81,25.99,92600.0
2014-03-26 15:20:00,25.98,26.1,25.94,25.98,110800.0,25.98,26.1,25.94,25.98,110800.0
2014-03-26 15:25:00,25.99,26.0,25.89,25.93,48900.0,25.99,26.0,25.89,25.93,48900.0
2014-03-26 15:30:00,25.94,26.3,25.94,26.25,102600.0,25.94,26.3,25.94,26.25,102600.0
2014-03-26 15:35:00,26.25,26.25,26.04,26.12,51400.0,26.25,26.25,26.04,26.12,51400.0
2014-03-26 15:40:00,26.13,26.16,26.06,26.08,42600.0,26.13,26.16,26.06,26.08,42600.0
2014-03-26 15:45:00,26.08,26.3,26.01,26.25,94500.0,26.08,26.3,26.01,26.25,94500.0
2014-03-26 15:50:00,26.26,26.29,26.2,26.28,192800.0,26.26,26.29,26.2,26.28,192800.0
2014-03-26 15:55:00,26.29,26.3,26.05,26.19,201000.0,26.29,26.3,26.05,26.19,201000.0
2014-03-27 09:30:00,26.2,26.37,26.01,26.24,50300.0,26.2,26.37,26.01,26.24,50300.0
2014-03-27 09:35:00,26.13,26.28,25.6,25.61,26800.0,26.13,26.28,25.6,25.61,26800.0
2014-03-27 09:40:00,25.65,25.65,25.37,25.5,19900.0,25.65,25.65,25.37,25.5,19900.0
2014-03-27 09:45:00,25.5,25.8,25.45,25.78,26000.0,25.5,25.8,25.45,25.78,26000.0
2014-03-27 09:50:00,25.73,26.23,25.69,26.09,33100.0,25.73,26.23,25.69,26.09,33100.0
2014-03-27 09:55:00,26.1,26.22,25.79,25.94,13600.0,26.1,26.22,25.79,25.94,13600.0
2014-03-27 10:00:00,25.97,26.1,25.95,26.05,25300.0,25.97,26.1,25.95,26.05,25300.0
2014-03-27 10:05:00,26.05,26.34,26.01,26.13,60400.0,26.05,26.34,26.01,26.13,60400.0
2014-03-27 10:10:00,26.21,26.65,26.16,26.62,75300.0,26.21,26.65,26.16,26.62,75300.0
2014-03-27 10:15:00,26.64,26.7,26.43,26.53,41400.0,26.64,26.7,26.43,26.53,41400.0
2014-03-27 10:20:00,26.53,26.68,26.32,26.47,31200.0,26.53,26.68,26.32,26.47,31200.0
2014-03-27 10:25:00,26.5,26.55,26.4,26.49,16000.0,26.5,26.55,26.4,26.49,16000.0
2014-03-27 10:30:00,26.48,26.48,26.2,26.42,19700.0,26.48,26.48,26.2,26.42,19700.0
2014-03-27 10:35:00,26.35,26.45,26.35,26.43,5500.0,26.35,26.45,26.35,26.43,5500.0
2014-03-27 10:40:00,26.41,26.41,25.93,26.0,15000.0,26.41,26.41,25.93,26.0,15000.0
2014-03-27 10:45:00,25.96,26.11,25.96,26.04,13000.0,25.96,26.11,25.96,26.04,13000.0
2014-03-27 10:50:00,26.04,26.14,26.01,26.14,11800.0,26.04,26.14,26.01,26.14,11800.0
2014-03-27 10:55:00,26.14,26.19,26.1,26.16,5500.0,26.14,26.19,26.1,26.16,5500.0
2014-03-27 11:00:00,26.13,26.2,26.13,26.17,6700.0,26.13,26.2,26.13,26.17,6700.0
2014-03-27 11:05:00,26.15,26.2,26.12,26.2,5100.0,26.15,26.2,26.12,26.2,5100.0
2014-03-27 11:10:00,26.2,26.21,26.1,26.13,8900.0,26.2,26.21,26.1,26.13,8900.0
2014-03-27 11:15:00,26.13,26.15,26.01,26.14,15400.0,26.13,26.15,26.01,26.14,15400.0
2014-03-27 11:20:00,26.14,26.26,26.09,26.23,7300.0,26.14,26.26,26.09,26.23,7300.0
2014-03-27 11:25:00,26.26,26.28,26.05,26.09,6100.0,26.26,26.28,26.05,26.09,6100.0
2014-03-27 11:30:00,26.1,26.14,25.73,25.75,17300.0,26.1,26.14,25.73,25.75,17300.0
2014-03-27 11:35:00,25.88,26.09,25.78,26.09,23500.0,25.88,26.09,25.78,26.09,23500.0
2014-03-27 11:40:00,26.05,26.12,26.05,26.12,4200.0,26.05,26.12,26.05,26.12,4200.0
2014-03-27 11:45:00,26.11,26.15,25.9,25.92,19900.0,26.11,26.15,25.9,25.92,19900.0
2014-03-27 11:50:00,25.98,25.98,25.8,25.8,10700.0,25.98,25.98,25.8,25.8,10700.0
2014-03-27 11:55:00,25.85,25.85,25.7,25.7,16500.0,25.85,25.85,25.7,25.7,16500.0
2014-03-27 12:00:00,25.76,25.77,25.57,25.6,15900.0,25.76,25.77,25.57,25.6,15900.0
2014-03-27 12:05:00,25.57,25.67,25.54,25.66,9100.0,25.57,25.67,25.54,25.66,9100.0
2014-03-27 12:10:00,25.64,25.7,25.6,25.68,12400.0,25.64,25.7,25.6,25.68,12400.0
2014-03-27 12:15:00,25.69,25.71,25.67,25.7,5300.0,25.69,25.71,25.67,25.7,5300.0
2014-03-27 12:20:00,25.65,25.71,25.65,25.69,3600.0,25.65,25.71,25.65,25.69,3600.0
2014-03-27 12:25:00,25.68,25.81,25.68,25.81,13700.0,25.68,25.81,25.68,25.81,13700.0
2014-03-27 12:30:00,25.8,25.82,25.75,25.8,7200.0,25.8,25.82,25.75,25.8,7200.0
2014-03-27 12:35:00,25.8,25.8,25.75,25.78,4800.0,25.8,25.8,25.75,25.78,4800.0
2014-03-27 12:40:00,25.76,25.83,25.69,25.71,9200.0,25.76,25.83,25.69,25.71,9200.0
2014-03-27 12:45:00,25.68,25.71,25.66,25.71,11500.0,25.68,25.71,25.66,25.71,11500.0
2014-03-27 12:50:00,25.69,25.71,25.65,25.67,8200.0,25.69,25.71,25.65,25.67,8200.0
2014-03-27 12:55:00,25.67,25.71,25.65,25.69,7900.0,25.67,25.71,25.65,25.69,7900.0
2014-03-27 13:00:00,25.71,25.71,25.65,25.68,22200.0,25.71,25.71,25.65,25.68,22200.0
2014-03-27 13:05:00,25.66,25.7,25.65,25.68,6800.0,25.66,25.7,25.65,25.68,6800.0
2014-03-27 13:10:00,25.67,25.68,25.65,25.65,3900.0,25.67,25.68,25.65,25.65,3900.0
2014-03-27 13:15:00,25.65,25.67,25.61,25.63,7200.0,25.65,25.67,25.61,25.63,7200.0
2014-03-27 13:20:00,25.61,25.65,25.59,25.6,5700.0,25.61,25.65,25.59,25.6,5700.0
2014-03-27 13:25:00,25.6,25.62,25.58,25.61,17300.0,25.6,25.62,25.58,25.61,17300.0
2014-03-27 13:30:00,25.62,25.7,25.61,25.7,16100.0,25.62,25.7,25.61,25.7,16100.0
2014-03-27 13:35:00,25.7,25.71,25.67,25.71,3600.0,25.7,25.71,25.67,25.71,3600.0
2014-03-27 13:40:00,25.71,25.71,25.7,25.71,9000.0,25.71,25.71,25.7,25.71,9000.0
2014-03-27 13:45:00,25.71,25.71,25.69,25.7,17400.0,25.71,25.71,25.69,25.7,17400.0
2014-03-27 13:50:00,25.69,25.71,25.69,25.69,16300.0,25.69,25.71,25.69,25.69,16300.0
2014-03-27 13:55:00,25.69,25.7,25.64,25.7,15500.0,25.69,25.7,25.64,25.7,15500.0
2014-03-27 14:00:00,25.71,25.75,25.67,25.7,26300.0,25.71,25.75,25.67,25.7,26300.0
2014-03-27 14:05:00,25.71,25.71,25.66,25.71,12200.0,25.71,25.71,25.66,25.71,12200.0
2014-03-27 14:10:00,25.71,25.85,25.68,25.85,24700.0,25.71,25.85,25.68,25.85,24700.0
2014-03-27 14:15:00,25.85,25.91,25.82,25.88,7100.0,25.85,25.91,25.82,25.88,7100.0
2014-03-27 14:20:00,25.9,25.95,25.82,25.84,4500.0,25.9,25.95,25.82,25.84,4500.0
2014-03-27 14:25:00,25.91,25.99,25.9,25.95,4800.0,25.91,25.99,25.9,25.95,4800.0
2014-03-27 14:30:00,25.97,25.98,25.87,25.95,15400.0,25.97,25.98,25.87,25.95,15400.0
2014-03-27 14:35:00,25.96,26.16,25.91,25.91,42500.0,25.96,26.16,25.91,25.91,42500.0
2014-03-27 14:40:00,25.9,26.0,25.9,26.0,3500.0,25.9,26.0,25.9,26.0,3500.0
2014-03-27 14:45:00,26.0,26.03,25.97,26.0,2300.0,26.0,26.03,25.97,26.0,2300.0
2014-03-27 14:50:00,26.01,26.01,25.92,25.98,3800.0,26.01,26.01,25.92,25.98,3800.0
2014-03-27 14:55:00,25.97,26.03,25.94,26.02,4000.0,25.97,26.03,25.94,26.02,4000.0
2014-03-27 15:00:00,25.98,26.03,25.98,26.0,4800.0,25.98,26.03,25.98,26.0,4800.0
2014-03-27 15:05:00,25.97,25.99,25.95,25.95,2700.0,25.97,25.99,25.95,25.95,2700.0
2014-03-27 15:10:00,25.98,25.98,25.9,25.96,6900.0,25.98,25.98,25.9,25.96,6900.0
2014-03-27 15:15:00,25.96,25.99,25.93,25.93,5300.0,25.96,25.99,25.93,25.93,5300.0
2014-03-27 15:20:00,25.97,26.05,25.97,26.05,5500.0,25.97,26.05,25.97,26.05,5500.0
2014-03-27 15:25:00,26.05,26.08,26.0,26.01,21300.0,26.05,26.08,26.0,26.01,21300.0
2014-03-27 15:30:00,25.96,26.06,25.96,26.06,13100.0,25.96,26.06,25.96,26.06,13100.0
2014-03-27 15:35:00,26.06,26.35,26.04,26.17,22600.0,26.06,26.35,26.04,26.17,22600.0
2014-03-27 15:40:00,26.2,26.2,26.0,26.03,18900.0,26.2,26.2,26.0,26.03,18900.0
2014-03-27 15:45:00,26.07,26.07,25.97,25.98,72900.0,26.07,26.07,25.97,25.98,72900.0
2014-03-27 15:50:00,25.97,25.99,25.97,25.98,13900.0,25.97,25.99,25.97,25.98,13900.0
2014-03-27 15:55:00,25.98,26.07,25.97,26.0,36500.0,25.98,26.07,25.97,26.0,36500.0
2014-03-28 09:30:00,26.05,26.18,25.84,25.86,8500.0,26.05,26.18,25.84,25.86,8500.0
2014-03-28 09:35:00,25.91,26.04,25.85,26.03,12200.0,25.91,26.04,25.85,26.03,12200.0
2014-03-28 09:40:00,26.07,26.23,26.07,26.21,4100.0,26.07,26.23,26.07,26.21,4100.0
2014-03-28 09:45:00,26.2,26.35,26.13,26.34,26200.0,26.2,26.35,26.13,26.34,26200.0
2014-03-28 09:50:00,26.23,26.27,26.14,26.14,2800.0,26.23,26.27,26.14,26.14,2800.0
2014-03-28 09:55:00,26.11,26.17,26.08,26.16,11800.0,26.11,26.17,26.08,26.16,11800.0
2014-03-28 10:00:00,26.14,26.35,26.14,26.35,14300.0,26.14,26.35,26.14,26.35,14300.0
2014-03-28 10:05:00,26.34,26.44,26.2,26.25,7500.0,26.34,26.44,26.2,26.25,7500.0
2014-03-28 10:10:00,26.25,26.45,26.25,26.41,8400.0,26.25,26.45,26.25,26.41,8400.0
2014-03-28 10:15:00,26.42,26.42,26.36,26.42,3100.0,26.42,26.42,26.36,26.42,3100.0
2014-03-28 10:20:00,26.42,26.43,26.36,26.36,4700.0,26.42,26.43,26.36,26.36,4700.0
2014-03-28 10:25:00,26.42,26.43,26.32,26.37,3400.0,26.42,26.43,26.32,26.37,3400.0
2014-03-28 10:30:00,26.38,26.38,26.32,26.34,1800.0,26.38,26.38,26.32,26.34,1800.0
2014-03-28 10:35:00,26.36,26.37,26.28,26.3,8400.0,26.36,26.37,26.28,26.3,8400.0
2014-03-28 10:40:00,26.33,26.35,26.26,26.35,6400.0,26.33,26.35,26.26,26.35,6400.0
2014-03-28 10:45:00,26.31,26.4,26.3,26.4,7300.0,26.31,26.4,26.3,26.4,7300.0
2014-03-28 10:50:00,26.36,26.39,26.35,26.36,1500.0,26.36,26.39,26.35,26.36,1500.0
2014-03-28 10:55:00,26.4,26.4,26.3,26.3,5800.0,26.4,26.4,26.3,26.3,5800.0
2014-03-28 11:00:00,26.34,26.39,26.34,26.39,4500.0,26.34,26.39,26.34,26.39,4500.0
2014-03-28 11:05:00,26.39,26.43,26.38,26.43,8400.0,26.39,26.43,26.38,26.43,8400.0
2014-03-28 11:10:00,26.42,26.43,26.38,26.43,8800.0,26.42,26.43,26.38,26.43,8800.0
2014-03-28 11:15:00,26.4,26.56,26.4,26.55,11400.0,26.4,26.56,26.4,26.55,11400.0
2014-03-28 11:20:00,26.53,26.65,26.53,26.64,11200.0,26.53,26.65,26.53,26.64,11200.0
2014-03-28 11:25:00,26.65,26.7,26.62,26.64,4400.0,26.65,26.7,26.62,26.64,4400.0
2014-03-28 11:30:00,26.65,26.65,26.59,26.59,5800.0,26.65,26.65,26.59,26.59,5800.0
2014-03-28 11:35:00,26.54,26.56,26.5,26.51,3000.0,26.54,26.56,26.5,26.51,3000.0
2014-03-28 11:40:00,26.54,26.58,26.52,26.53,5000.0,26.54,26.58,26.52,26.53,5000.0
2014-03-28 11:45:00,26.53,26.58,26.5,26.54,1700.0,26.53,26.58,26.5,26.54,1700.0
2014-03-28 11:50:00,26.54,26.58,26.52,26.56,2900.0,26.54,26.58,26.52,26.56,2900.0
2014-03-28 11:55:00,26.54,26.56,26.52,26.52,5500.0,26.54,26.56,26.52,26.52,5500.0
2014-03-28 12:00:00,26.55,26.55,26.5,26.51,2400.0,26.55,26.55,26.5,26.51,2400.0
2014-03-28 12:05:00,26.5,26.56,26.5,26.56,4500.0,26.5,26.56,26.5,26.56,4500.0
2014-03-28 12:10:00,26.56,26.56,26.5,26.5,5300.0,26.56,26.56,26.5,26.5,5300.0
2014-03-28 12:15:00,26.5,26.52,26.49,26.51,2600.0,26.5,26.52,26.49,26.51,2600.0
2014-03-28 12:20:00,26.51,26.53,26.49,26.51,25800.0,26.51,26.53,26.49,26.51,25800.0
2014-03-28 12:25:00,26.52,26.52,26.42,26.44,6200.0,26.52,26.52,26.42,26.44,6200.0
2014-03-28 12:30:00,26.46,26.49,26.44,26.46,22200.0,26.46,26.49,26.44,26.46,22200.0
2014-03-28 12:35:00,26.48,26.57,26.47,26.53,17300.0,26.48,26.57,26.47,26.53,17300.0
2014-03-28 12:40:00,26.56,26.59,26.52,26.54,7900.0,26.56,26.59,26.52,26.54,7900.0
2014-03-28 12:45:00,26.51,26.53,26.49,26.49,3700.0,26.51,26.53,26.49,26.49,3700.0
2014-03-28 12:50:00,26.49,26.52,26.49,26.52,1200.0,26.49,26.52,26.49,26.52,1200.0
2014-03-28 12:55:00,26.51,26.53,26.5,26.51,3000.0,26.51,26.53,26.5,26.51,3000.0
2014-03-28 13:00:00,26.52,26.54,26.48,26.54,9800.0,26.52,26.54,26.48,26.54,9800.0
2014-03-28 13:05:00,26.51,26.56,26.49,26.51,9000.0,26.51,26.56,26.49,26.51,9000.0
2014-03-28 13:10:00,26.52,26.52,26.49,26.5,7900.0,26.52,26.52,26.49,26.5,7900.0
2014-03-28 13:15:00,26.5,26.51,26.5,26.5,3100.0,26.5,26.51,26.5,26.5,3100.0
2014-03-28 13:20:00,26.51,26.56,26.5,26.54,14100.0,26.51,26.56,26.5,26.54,14100.0
2014-03-28 13:25:00,26.55,26.56,26.5,26.54,38500.0,26.55,26.56,26.5,26.54,38500.0
2014-03-28 13:30:00,26.55,26.59,26.55,26.55,3900.0,26.55,26.59,26.55,26.55,3900.0
2014-03-28 13:35:00,26.59,26.64,26.56,26.64,13000.0,26.59,26.64,26.56,26.64,13000.0
2014-03-28 13:40:00,26.64,26.68,26.57,26.66,13600.0,26.64,26.68,26.57,26.66,13600.0
2014-03-28 13:45:00,26.64,26.64,26.61,26.61,5600.0,26.64,26.64,26.61,26.61,5600.0
2014-03-28 13:50:00,26.63,26.64,26.6,26.6,2400.0,26.63,26.64,26.6,26.6,2400.0
2014-03-28 13:55:00,26.6,26.61,26.58,26.58,7500.0,26.6,26.61,26.58,26.58,7500.0
2014-03-28 14:00:00,26.59,26.6,26.57,26.58,23700.0,26.59,26.6,26.57,26.58,23700.0
2014-03-28 14:05:00,26.58,26.64,26.58,26.6,26400.0,26.58,26.64,26.58,26.6,26400.0
2014-03-28 14:10:00,26.6,26.62,26.49,26.52,33500.0,26.6,26.62,26.49,26.52,33500.0
2014-03-28 14:15:00,26.51,26.53,26.48,26.53,11800.0,26.51,26.53,26.48,26.53,11800.0
2014-03-28 14:20:00,26.53,26.58,26.53,26.55,19900.0,26.53,26.58,26.53,26.55,19900.0
2014-03-28 14:25:00,26.56,26.57,26.55,26.55,9800.0,26.56,26.57,26.55,26.55,9800.0
2014-03-28 14:30:00,26.56,26.62,26.56,26.57,7000.0,26.56,26.62,26.56,26.57,7000.0
2014-03-28 14:35:00,26.58,26.59,26.56,26.58,4100.0,26.58,26.59,26.56,26.58,4100.0
2014-03-28 14:40:00,26.58,26.61,26.55,26.57,7000.0,26.58,26.61,26.55,26.57,7000.0
2014-03-28 14:45:00,26.56,26.6,26.55,26.6,5500.0,26.56,26.6,26.55,26.6,5500.0
2014-03-28 14:50:00,26.6,26.64,26.58,26.6,11200.0,26.6,26.64,26.58,26.6,11200.0
2014-03-28 14:55:00,26.63,26.64,26.55,26.58,5800.0,26.63,26.64,26.55,26.58,5800.0
2014-03-28 15:00:00,26.6,26.6,26.54,26.55,7000.0,26.6,26.6,26.54,26.55,7000.0
2014-03-28 15:05:00,26.53,26.54,26.5,26.51,4800.0,26.53,26.54,26.5,26.51,4800.0
2014-03-28 15:10:00,26.51,26.53,26.49,26.51,6000.0,26.51,26.53,26.49,26.51,6000.0
2014-03-28 15:15:00,26.51,26.62,26.49,26.62,18000.0,26.51,26.62,26.49,26.62,18000.0
2014-03-28 15:20:00,26.62,26.66,26.58,26.66,10700.0,26.62,26.66,26.58,26.66,10700.0
2014-03-28 15:25:00,26.66,26.7,26.64,26.69,16800.0,26.66,26.7,26.64,26.69,16800.0
2014-03-28 15:30:00,26.69,26.74,26.67,26.73,19500.0,26.69,26.74,26.67,26.73,19500.0
2014-03-28 15:35:00,26.73,26.73,26.58,26.59,14700.0,26.73,26.73,26.58,26.59,14700.0
2014-03-28 15:40:00,26.6,26.76,26.59,26.76,15600.0,26.6,26.76,26.59,26.76,15600.0
2014-03-28 15:45:00,26.76,26.77,26.69,26.71,16000.0,26.76,26.77,26.69,26.71,16000.0
2014-03-28 15:50:00,26.72,26.88,26.71,26.85,38400.0,26.72,26.88,26.71,26.85,38400.0
2014-03-28 15:55:00,26.85,26.92,26.83,26.92,55900.0,26.85,26.92,26.83,26.92,55900.0
2014-03-31 09:30:00,26.9,27.1,26.75,26.81,23800.0,26.9,27.1,26.75,26.81,23800.0
2014-03-31 09:35:00,26.72,26.72,26.41,26.44,28000.0,26.72,26.72,26.41,26.44,28000.0
2014-03-31 09:40:00,26.55,26.68,26.5,26.52,2300.0,26.55,26.68,26.5,26.52,2300.0
2014-03-31 09:45:00,26.52,26.53,26.4,26.4,8000.0,26.52,26.53,26.4,26.4,8000.0
2014-03-31 09:50:00,26.4,26.45,26.36,26.45,4700.0,26.4,26.45,26.36,26.45,4700.0
2014-03-31 09:55:00,26.41,26.47,26.35,26.46,12500.0,26.41,26.47,26.35,26.46,12500.0
2014-03-31 10:00:00,26.46,26.58,26.45,26.56,12000.0,26.46,26.58,26.45,26.56,12000.0
2014-03-31 10:05:00,26.58,26.71,26.58,26.67,7100.0,26.58,26.71,26.58,26.67,7100.0
2014-03-31 10:10:00,26.68,26.69,26.5,26.5,8200.0,26.68,26.69,26.5,26.5,8200.0
2014-03-31 10:15:00,26.56,26.6,26.46,26.48,4600.0,26.56,26.6,26.46,26.48,4600.0
2014-03-31 10:20:00,26.48,26.49,26.42,26.46,4000.0,26.48,26.49,26.42,26.46,4000.0
2014-03-31 10:25:00,26.46,26.53,26.46,26.49,700.0,26.46,26.53,26.46,26.49,700.0
2014-03-31 10:30:00,26.52,26.52,26.45,26.45,6700.0,26.52,26.52,26.45,26.45,6700.0
2014-03-31 10:35:00,26.43,26.48,26.43,26.46,3500.0,26.43,26.48,26.43,26.46,3500.0
2014-03-31 10:40:00,26.49,26.49,26.42,26.42,2600.0,26.49,26.49,26.42,26.42,2600.0
2014-03-31 10:45:00,26.41,26.46,26.37,26.41,6700.0,26.41,26.46,26.37,26.41,6700.0
2014-03-31 10:50:00,26.45,26.45,26.35,26.38,4600.0,26.45,26.45,26.35,26.38,4600.0
2014-03-31 10:55:00,26.4,26.42,26.4,26.4,3200.0,26.4,26.42,26.4,26.4,3200.0
2014-03-31 11:00:00,26.38,26.42,26.35,26.41,4400.0,26.38,26.42,26.35,26.41,4400.0
2014-03-31 11:05:00,26.43,26.49,26.43,26.47,2200.0,26.43,26.49,26.43,26.47,2200.0
2014-03-31 11:10:00,26.49,26.54,26.48,26.54,3900.0,26.49,26.54,26.48,26.54,3900.0
2014-03-31 11:15:00,26.47,26.55,26.43,26.51,7600.0,26.47,26.55,26.43,26.51,7600.0
2014-03-31 11:20:00,26.51,26.55,26.51,26.55,1900.0,26.51,26.55,26.51,26.55,1900.0
2014-03-31 11:25:00,26.57,26.66,26.57,26.62,6900.0,26.57,26.66,26.57,26.62,6900.0
2014-03-31 11:30:00,26.6,26.62,26.54,26.59,2100.0,26.6,26.62,26.54,26.59,2100.0
2014-03-31 11:35:00,26.55,26.59,26.5,26.5,9300.0,26.55,26.59,26.5,26.5,9300.0
2014-03-31 11:40:00,26.5,26.55,26.49,26.5,1400.0,26.5,26.55,26.49,26.5,1400.0
2014-03-31 11:45:00,26.54,26.54,26.4,26.5,7900.0,26.54,26.54,26.4,26.5,7900.0
2014-03-31 11:50:00,26.5,26.59,26.5,26.53,2000.0,26.5,26.59,26.5,26.53,2000.0
2014-03-31 11:55:00,26.52,26.55,26.51,26.55,2200.0,26.52,26.55,26.51,26.55,2200.0
2014-03-31 12:00:00,26.59,26.87,26.59,26.84,15400.0,26.59,26.87,26.59,26.84,15400.0
2014-03-31 12:05:00,26.84,26.94,26.78,26.9,9600.0,26.84,26.94,26.78,26.9,9600.0
2014-03-31 12:10:00,26.89,26.94,26.82,26.88,5400.0,26.89,26.94,26.82,26.88,5400.0
2014-03-31 12:15:00,26.88,26.94,26.78,26.78,7800.0,26.88,26.94,26.78,26.78,7800.0
2014-03-31 12:20:00,26.7,26.76,26.69,26.69,2300.0,26.7,26.76,26.69,26.69,2300.0
2014-03-31 12:25:00,26.7,26.74,26.64,26.74,2700.0,26.7,26.74,26.64,26.74,2700.0
2014-03-31 12:30:00,26.69,26.74,26.69,26.74,1100.0,26.69,26.74,26.69,26.74,1100.0
2014-03-31 12:35:00,26.68,26.68,26.64,26.65,5300.0,26.68,26.68,26.64,26.65,5300.0
2014-03-31 12:40:00,26.65,26.65,26.58,26.6,3400.0,26.65,26.65,26.58,26.6,3400.0
2014-03-31 12:45:00,26.59,26.62,26.56,26.62,8000.0,26.59,26.62,26.56,26.62,8000.0
2014-03-31 12:50:00,26.56,26.63,26.55,26.63,78700.0,26.56,26.63,26.55,26.63,78700.0
2014-03-31 12:55:00,26.6,26.61,26.6,26.6,6800.0,26.6,26.61,26.6,26.6,6800.0
2014-03-31 13:00:00,26.6,26.67,26.6,26.67,5700.0,26.6,26.67,26.6,26.67,5700.0
2014-03-31 13:05:00,26.68,26.69,26.66,26.68,3600.0,26.68,26.69,26.66,26.68,3600.0
2014-03-31 13:10:00,26.66,26.69,26.65,26.69,5600.0,26.66,26.69,26.65,26.69,5600.0
2014-03-31 13:15:00,26.66,26.7,26.66,26.7,1300.0,26.66,26.7,26.66,26.7,1300.0
2014-03-31 13:20:00,26.67,26.71,26.67,26.67,1000.0,26.67,26.71,26.67,26.67,1000.0
2014-03-31 13:25:00,26.67,26.72,26.67,26.68,1800.0,26.67,26.72,26.67,26.68,1800.0
2014-03-31 13:30:00,26.67,26.67,26.66,26.66,3300.0,26.67,26.67,26.66,26.66,3300.0
2014-03-31 13:35:00,26.67,26.71,26.67,26.68,5500.0,26.67,26.71,26.67,26.68,5500.0
2014-03-31 13:40:00,26.67,26.71,26.67,26.68,3700.0,26.67,26.71,26.67,26.68,3700.0
2014-03-31 13:45:00,26.67,26.67,26.61,26.61,5800.0,26.67,26.67,26.61,26.61,5800.0
2014-03-31 13:50:00,26.61,26.67,26.61,26.64,8200.0,26.61,26.67,26.61,26.64,8200.0
2014-03-31 13:55:00,26.65,26.66,26.55,26.6,21600.0,26.65,26.66,26.55,26.6,21600.0
2014-03-31 14:00:00,26.56,26.64,26.54,26.56,17300.0,26.56,26.64,26.54,26.56,17300.0
2014-03-31 14:05:00,26.56,26.63,26.56,26.59,3800.0,26.56,26.63,26.56,26.59,3800.0
2014-03-31 14:10:00,26.61,26.63,26.58,26.6,5600.0,26.61,26.63,26.58,26.6,5600.0
2014-03-31 14:15:00,26.58,26.61,26.58,26.61,4900.0,26.58,26.61,26.58,26.61,4900.0
2014-03-31 14:20:00,26.6,26.65,26.59,26.65,5200.0,26.6,26.65,26.59,26.65,5200.0
2014-03-31 14:25:00,26.65,26.71,26.65,26.7,5700.0,26.65,26.71,26.65,26.7,5700.0
2014-03-31 14:30:00,26.7,26.71,26.7,26.7,1100.0,26.7,26.71,26.7,26.7,1100.0
2014-03-31 14:35:00,26.7,26.7,26.47,26.59,47000.0,26.7,26.7,26.47,26.59,47000.0
2014-03-31 14:40:00,26.6,26.64,26.59,26.63,8900.0,26.6,26.64,26.59,26.63,8900.0
2014-03-31 14:45:00,26.63,26.68,26.6,26.68,11500.0,26.63,26.68,26.6,26.68,11500.0
2014-03-31 14:50:00,26.6,26.65,26.6,26.63,5400.0,26.6,26.65,26.6,26.63,5400.0
2014-03-31 14:55:00,26.61,26.61,26.55,26.55,9300.0,26.61,26.61,26.55,26.55,9300.0
2014-03-31 15:00:00,26.59,26.59,26.53,26.57,3400.0,26.59,26.59,26.53,26.57,3400.0
2014-03-31 15:05:00,26.55,26.55,26.5,26.5,3300.0,26.55,26.55,26.5,26.5,3300.0
2014-03-31 15:10:00,26.51,26.53,26.5,26.5,1600.0,26.51,26.53,26.5,26.5,1600.0
2014-03-31 15:15:00,26.5,26.55,26.5,26.54,5000.0,26.5,26.55,26.5,26.54,5000.0
2014-03-31 15:20:00,26.53,26.55,26.5,26.53,6000.0,26.53,26.55,26.5,26.53,6000.0
2014-03-31 15:25:00,26.55,26.61,26.54,26.6,7900.0,26.55,26.61,26.54,26.6,7900.0
2014-03-31 15:30:00,26.64,26.64,26.6,26.61,3200.0,26.64,26.64,26.6,26.61,3200.0
2014-03-31 15:35:00,26.61,26.64,26.58,26.58,6800.0,26.61,26.64,26.58,26.58,6800.0
2014-03-31 15:40:00,26.58,26.62,26.53,26.54,12200.0,26.58,26.62,26.53,26.54,12200.0
2014-03-31 15:45:00,26.55,26.56,26.47,26.51,33600.0,26.55,26.56,26.47,26.51,33600.0
2014-03-31 15:50:00,26.53,26.57,26.53,26.57,9700.0,26.53,26.57,26.53,26.57,9700.0
2014-03-31 15:55:00,26.57,26.75,26.56,26.69,26500.0,26.57,26.75,26.56,26.69,26500.0
2014-04-01 09:30:00,26.7,26.7,26.19,26.36,29400.0,26.7,26.7,26.19,26.36,29400.0
2014-04-01 09:35:00,26.42,26.46,26.42,26.42,10400.0,26.42,26.46,26.42,26.42,10400.0
2014-04-01 09:40:00,26.41,26.48,26.4,26.48,8100.0,26.41,26.48,26.4,26.48,8100.0
2014-04-01 09:45:00,26.44,26.45,26.2,26.41,12600.0,26.44,26.45,26.2,26.41,12600.0
2014-04-01 09:50:00,26.35,26.42,26.25,26.26,16400.0,26.35,26.42,26.25,26.26,16400.0
2014-04-01 09:55:00,26.25,26.25,26.06,26.06,24600.0,26.25,26.25,26.06,26.06,24600.0
2014-04-01 10:00:00,26.06,26.2,26.04,26.13,15800.0,26.06,26.2,26.04,26.13,15800.0
2014-04-01 10:05:00,26.16,26.31,26.15,26.21,11700.0,26.16,26.31,26.15,26.21,11700.0
2014-04-01 10:10:00,26.25,26.63,26.24,26.46,27000.0,26.25,26.63,26.24,26.46,27000.0
2014-04-01 10:15:00,26.51,26.67,26.5,26.66,9300.0,26.51,26.67,26.5,26.66,9300.0
2014-04-01 10:20:00,26.69,26.85,26.69,26.85,35500.0,26.69,26.85,26.69,26.85,35500.0
2014-04-01 10:25:00,26.84,26.87,26.79,26.87,2700.0,26.84,26.87,26.79,26.87,2700.0
2014-04-01 10:30:00,26.89,27.08,26.87,26.88,43800.0,26.89,27.08,26.87,26.88,43800.0
2014-04-01 10:35:00,26.89,26.9,26.62,26.86,11100.0,26.89,26.9,26.62,26.86,11100.0
2014-04-01 10:40:00,26.81,26.82,26.67,26.73,7400.0,26.81,26.82,26.67,26.73,7400.0
2014-04-01 10:45:00,26.73,26.74,26.67,26.67,8100.0,26.73,26.74,26.67,26.67,8100.0
2014-04-01 10:50:00,26.65,26.67,26.65,26.66,9900.0,26.65,26.67,26.65,26.66,9900.0
2014-04-01 10:55:00,26.65,26.72,26.65,26.68,3300.0,26.65,26.72,26.65,26.68,3300.0
2014-04-01 11:00:00,26.68,26.7,26.64,26.7,24100.0,26.68,26.7,26.64,26.7,24100.0
2014-04-01 11:05:00,26.7,26.85,26.68,26.84,8800.0,26.7,26.85,26.68,26.84,8800.0
2014-04-01 11:10:00,26.8,26.8,26.67,26.67,4100.0,26.8,26.8,26.67,26.67,4100.0
2014-04-01 11:15:00,26.67,26.7,26.67,26.7,6300.0,26.67,26.7,26.67,26.7,6300.0
2014-04-01 11:20:00,26.7,26.74,26.68,26.71,7100.0,26.7,26.74,26.68,26.71,7100.0
2014-04-01 11:25:00,26.68,26.68,26.56,26.58,3400.0,26.68,26.68,26.56,26.58,3400.0
2014-04-01 11:30:00,26.56,26.63,26.44,26.48,17900.0,26.56,26.63,26.44,26.48,17900.0
2014-04-01 11:35:00,26.49,26.51,26.45,26.46,2800.0,26.49,26.51,26.45,26.46,2800.0
2014-04-01 11:40:00,26.43,26.48,26.37,26.37,1900.0,26.43,26.48,26.37,26.37,1900.0
2014-04-01 11:45:00,26.36,26.36,26.28,26.28,3900.0,26.36,26.36,26.28,26.28,3900.0
2014-04-01 11:50:00,26.3,26.57,26.28,26.57,5000.0,26.3,26.57,26.28,26.57,5000.0
2014-04-01 11:55:00,26.57,26.63,26.57,26.62,7400.0,26.57,26.63,26.57,26.62,7400.0
2014-04-01 12:00:00,26.63,26.63,26.56,26.57,12700.0,26.63,26.63,26.56,26.57,12700.0
2014-04-01 12:05:00,26.57,26.57,26.53,26.55,3300.0,26.57,26.57,26.53,26.55,3300.0
2014-04-01 12:10:00,26.55,26.55,26.47,26.48,3800.0,26.55,26.55,26.47,26.48,3800.0
2014-04-01 12:15:00,26.47,26.48,26.45,26.45,6900.0,26.47,26.48,26.45,26.45,6900.0
2014-04-01 12:20:00,26.45,26.46,26.39,26.41,4700.0,26.45,26.46,26.39,26.41,4700.0
2014-04-01 12:25:00,26.41,26.41,26.35,26.37,7400.0,26.41,26.41,26.35,26.37,7400.0
2014-04-01 12:30:00,26.37,26.41,26.37,26.4,17200.0,26.37,26.41,26.37,26.4,17200.0
2014-04-01 12:35:00,26.41,26.42,26.39,26.41,12200.0,26.41,26.42,26.39,26.41,12200.0
2014-04-01 12:40:00,26.42,26.43,26.4,26.4,14900.0,26.42,26.43,26.4,26.4,14900.0
2014-04-01 12:45:00,26.42,26.42,26.35,26.37,15200.0,26.42,26.42,26.35,26.37,15200.0
2014-04-01 12:50:00,26.37,26.41,26.32,26.39,19900.0,26.37,26.41,26.32,26.39,19900.0
2014-04-01 12:55:00,26.37,26.4,26.29,26.29,8500.0,26.37,26.4,26.29,26.29,8500.0
2014-04-01 13:00:00,26.28,26.29,26.18,26.18,6600.0,26.28,26.29,26.18,26.18,6600.0
2014-04-01 13:05:00,26.17,26.24,26.16,26.21,10100.0,26.17,26.24,26.16,26.21,10100.0
2014-04-01 13:10:00,26.21,26.24,26.21,26.21,9000.0,26.21,26.24,26.21,26.21,9000.0
2014-04-01 13:15:00,26.21,26.21,26.1,26.11,8500.0,26.21,26.21,26.1,26.11,8500.0
2014-04-01 13:20:00,26.11,26.14,26.07,26.13,9900.0,26.11,26.14,26.07,26.13,9900.0
2014-04-01 13:25:00,26.13,26.17,26.12,26.17,4500.0,26.13,26.17,26.12,26.17,4500.0
2014-04-01 13:30:00,26.26,26.31,26.21,26.25,5300.0,26.26,26.31,26.21,26.25,5300.0
2014-04-01 13:35:00,26.25,26.28,26.25,26.25,5300.0,26.25,26.28,26.25,26.25,5300.0
2014-04-01 13:40:00,26.26,26.28,26.19,26.25,6400.0,26.26,26.28,26.19,26.25,6400.0
2014-04-01 13:45:00,26.23,26.24,26.17,26.17,3200.0,26.23,26.24,26.17,26.17,3200.0
2014-04-01 13:50:00,26.19,26.25,26.17,26.24,4900.0,26.19,26.25,26.17,26.24,4900.0
2014-04-01 13:55:00,26.21,26.25,26.21,26.23,5000.0,26.21,26.25,26.21,26.23,5000.0
2014-04-01 14:00:00,26.23,26.23,26.17,26.18,5500.0,26.23,26.23,26.17,26.18,5500.0
2014-04-01 14:05:00,26.2,26.2,26.17,26.19,7100.0,26.2,26.2,26.17,26.19,7100.0
2014-04-01 14:10:00,26.19,26.32,26.18,26.28,16300.0,26.19,26.32,26.18,26.28,16300.0
2014-04-01 14:15:00,26.27,26.29,26.27,26.28,26600.0,26.27,26.29,26.27,26.28,26600.0
2014-04-01 14:20:00,26.27,26.27,26.2,26.25,9700.0,26.27,26.27,26.2,26.25,9700.0
2014-04-01 14:25:00,26.25,26.25,26.21,26.22,6200.0,26.25,26.25,26.21,26.22,6200.0
2014-04-01 14:30:00,26.23,26.24,26.2,26.22,10800.0,26.23,26.24,26.2,26.22,10800.0
2014-04-01 14:35:00,26.22,26.22,26.2,26.22,1600.0,26.22,26.22,26.2,26.22,1600.0
2014-04-01 14:40:00,26.21,26.22,26.19,26.22,6700.0,26.21,26.22,26.19,26.22,6700.0
2014-04-01 14:45:00,26.22,26.22,26.19,26.2,7800.0,26.22,26.22,26.19,26.2,7800.0
2014-04-01 14:50:00,26.22,26.22,26.17,26.17,3200.0,26.22,26.22,26.17,26.17,3200.0
2014-04-01 14:55:00,26.19,26.21,26.17,26.19,8500.0,26.19,26.21,26.17,26.19,8500.0
2014-04-01 15:00:00,26.2,26.26,26.15,26.21,16300.0,26.2,26.26,26.15,26.21,16300.0
2014-04-01 15:05:00,26.21,26.23,26.16,26.16,11300.0,26.21,26.23,26.16,26.16,11300.0
2014-04-01 15:10:00,26.18,26.18,26.17,26.17,8300.0,26.18,26.18,26.17,26.17,8300.0
2014-04-01 15:15:00,26.18,26.27,26.17,26.27,9400.0,26.18,26.27,26.17,26.27,9400.0
2014-04-01 15:20:00,26.27,26.28,26.23,26.23,9900.0,26.27,26.28,26.23,26.23,9900.0
2014-04-01 15:25:00,26.25,26.39,26.25,26.39,10100.0,26.25,26.39,26.25,26.39,10100.0
2014-04-01 15:30:00,26.37,26.47,26.31,26.39,24900.0,26.37,26.47,26.31,26.39,24900.0
2014-04-01 15:35:00,26.36,26.43,26.35,26.42,15200.0,26.36,26.43,26.35,26.42,15200.0
2014-04-01 15:40:00,26.42,26.43,26.36,26.39,10300.0,26.42,26.43,26.36,26.39,10300.0
2014-04-01 15:45:00,26.4,26.41,26.32,26.38,23900.0,26.4,26.41,26.32,26.38,23900.0
2014-04-01 15:50:00,26.39,26.43,26.3,26.4,53500.0,26.39,26.43,26.3,26.4,53500.0
2014-04-01 15:55:00,26.38,26.42,26.29,26.3,122200.0,26.38,26.42,26.29,26.3,122200.0
2014-04-02 09:30:00,28.39,29.06,28.16,28.25,331500.0,28.39,29.06,28.16,28.25,331500.0
2014-04-02 09:35:00,28.25,28.25,27.32,27.65,186600.0,28.25,28.25,27.32,27.65,186600.0
2014-04-02 09:40:00,27.69,27.69,26.86,27.4,144200.0,27.69,27.69,26.86,27.4,144200.0
2014-04-02 09:45:00,27.31,27.62,27.17,27.58,174400.0,27.31,27.62,27.17,27.58,174400.0
2014-04-02 09:50:00,27.54,27.8,27.47,27.8,119800.0,27.54,27.8,27.47,27.8,119800.0
2014-04-02 09:55:00,27.8,27.8,27.59,27.59,47300.0,27.8,27.8,27.59,27.59,47300.0
2014-04-02 10:00:00,27.59,27.73,27.25,27.26,96400.0,27.59,27.73,27.25,27.26,96400.0
2014-04-02 10:05:00,27.25,27.27,27.03,27.05,38800.0,27.25,27.27,27.03,27.05,38800.0
2014-04-02 10:10:00,27.07,27.13,26.62,26.71,76500.0,27.07,27.13,26.62,26.71,76500.0
2014-04-02 10:15:00,26.71,26.91,26.69,26.76,58900.0,26.71,26.91,26.69,26.76,58900.0
2014-04-02 10:20:00,26.81,27.03,26.8,27.0,55200.0,26.81,27.03,26.8,27.0,55200.0
2014-04-02 10:25:00,27.0,27.0,26.88,26.97,30900.0,27.0,27.0,26.88,26.97,30900.0
2014-04-02 10:30:00,26.97,27.08,26.85,26.89,46900.0,26.97,27.08,26.85,26.89,46900.0
2014-04-02 10:35:00,26.86,26.87,26.76,26.86,17800.0,26.86,26.87,26.76,26.86,17800.0
2014-04-02 10:40:00,26.86,27.0,26.86,26.93,21800.0,26.86,27.0,26.86,26.93,21800.0
2014-04-02 10:45:00,26.9,26.95,26.68,26.74,41900.0,26.9,26.95,26.68,26.74,41900.0
2014-04-02 10:50:00,26.75,26.94,26.71,26.85,23300.0,26.75,26.94,26.71,26.85,23300.0
2014-04-02 10:55:00,26.83,26.92,26.75,26.78,14600.0,26.83,26.92,26.75,26.78,14600.0
2014-04-02 11:00:00,26.8,26.9,26.77,26.9,15500.0,26.8,26.9,26.77,26.9,15500.0
2014-04-02 11:05:00,26.9,26.93,26.84,26.91,10400.0,26.9,26.93,26.84,26.91,10400.0
2014-04-02 11:10:00,26.91,26.98,26.89,26.91,16900.0,26.91,26.98,26.89,26.91,16900.0
2014-04-02 11:15:00,26.9,26.91,26.81,26.84,11300.0,26.9,26.91,26.81,26.84,11300.0
2014-04-02 11:20:00,26.85,26.85,26.77,26.78,7100.0,26.85,26.85,26.77,26.78,7100.0
2014-04-02 11:25:00,26.78,26.83,26.78,26.81,6100.0,26.78,26.83,26.78,26.81,6100.0
2014-04-02 11:30:00,26.81,26.91,26.81,26.83,17500.0,26.81,26.91,26.81,26.83,17500.0
2014-04-02 11:35:00,26.84,26.86,26.83,26.84,3900.0,26.84,26.86,26.83,26.84,3900.0
2014-04-02 11:40:00,26.86,26.86,26.82,26.84,4200.0,26.86,26.86,26.82,26.84,4200.0
2014-04-02 11:45:00,26.84,26.86,26.82,26.86,4900.0,26.84,26.86,26.82,26.86,4900.0
2014-04-02 11:50:00,26.85,27.0,26.84,27.0,19100.0,26.85,27.0,26.84,27.0,19100.0
2014-04-02 11:55:00,27.02,27.05,26.91,26.94,15000.0,27.02,27.05,26.91,26.94,15000.0
2014-04-02 12:00:00,26.91,26.96,26.9,26.96,6800.0,26.91,26.96,26.9,26.96,6800.0
2014-04-02 12:05:00,26.92,27.0,26.92,26.98,5100.0,26.92,27.0,26.92,26.98,5100.0
2014-04-02 12:10:00,26.97,27.02,26.95,26.99,8700.0,26.97,27.02,26.95,26.99,8700.0
2014-04-02 12:15:00,26.98,26.98,26.8,26.88,9100.0,26.98,26.98,26.8,26.88,9100.0
2014-04-02 12:20:00,26.85,26.85,26.75,26.83,16900.0,26.85,26.85,26.75,26.83,16900.0
2014-04-02 12:25:00,26.84,26.84,26.8,26.8,12600.0,26.84,26.84,26.8,26.8,12600.0
2014-04-02 12:30:00,26.78,26.8,26.75,26.78,6000.0,26.78,26.8,26.75,26.78,6000.0
2014-04-02 12:35:00,26.78,26.8,26.76,26.8,5400.0,26.78,26.8,26.76,26.8,5400.0
2014-04-02 12:40:00,26.78,26.82,26.76,26.78,4800.0,26.78,26.82,26.76,26.78,4800.0
2014-04-02 12:45:00,26.78,26.8,26.56,26.62,20800.0,26.78,26.8,26.56,26.62,20800.0
2014-04-02 12:50:00,26.67,26.69,26.4,26.48,37200.0,26.67,26.69,26.4,26.48,37200.0
2014-04-02 12:55:00,26.48,26.54,26.48,26.5,7200.0,26.48,26.54,26.48,26.5,7200.0
2014-04-02 13:00:00,26.5,26.55,26.5,26.55,8300.0,26.5,26.55,26.5,26.55,8300.0
2014-04-02 13:05:00,26.54,26.55,26.44,26.49,12900.0,26.54,26.55,26.44,26.49,12900.0
2014-04-02 13:10:00,26.49,26.49,26.44,26.44,9800.0,26.49,26.49,26.44,26.44,9800.0
2014-04-02 13:15:00,26.44,26.44,26.16,26.23,29200.0,26.44,26.44,26.16,26.23,29200.0
2014-04-02 13:20:00,26.2,26.23,26.0,26.05,81400.0,26.2,26.23,26.0,26.05,81400.0
2014-04-02 13:25:00,26.04,26.15,25.85,26.14,32600.0,26.04,26.15,25.85,26.14,32600.0
2014-04-02 13:30:00,26.12,26.4,26.11,26.33,25300.0,26.12,26.4,26.11,26.33,25300.0
2014-04-02 13:35:00,26.35,26.4,26.28,26.38,8600.0,26.35,26.4,26.28,26.38,8600.0
2014-04-02 13:40:00,26.41,26.44,26.35,26.39,10700.0,26.41,26.44,26.35,26.39,10700.0
2014-04-02 13:45:00,26.38,26.48,26.38,26.48,5500.0,26.38,26.48,26.38,26.48,5500.0
2014-04-02 13:50:00,26.48,26.54,26.45,26.54,12700.0,26.48,26.54,26.45,26.54,12700.0
2014-04-02 13:55:00,26.55,26.61,26.49,26.49,10900.0,26.55,26.61,26.49,26.49,10900.0
2014-04-02 14:00:00,26.5,26.53,26.49,26.52,2200.0,26.5,26.53,26.49,26.52,2200.0
2014-04-02 14:05:00,26.52,26.55,26.49,26.54,8800.0,26.52,26.55,26.49,26.54,8800.0
2014-04-02 14:10:00,26.51,26.55,26.39,26.39,12900.0,26.51,26.55,26.39,26.39,12900.0
2014-04-02 14:15:00,26.4,26.43,26.35,26.36,1900.0,26.4,26.43,26.35,26.36,1900.0
2014-04-02 14:20:00,26.35,26.38,26.25,26.37,10800.0,26.35,26.38,26.25,26.37,10800.0
2014-04-02 14:25:00,26.37,26.38,26.29,26.34,23000.0,26.37,26.38,26.29,26.34,23000.0
2014-04-02 14:30:00,26.34,26.43,26.33,26.39,6400.0,26.34,26.43,26.33,26.39,6400.0
2014-04-02 14:35:00,26.36,26.39,26.33,26.34,7800.0,26.36,26.39,26.33,26.34,7800.0
2014-04-02 14:40:00,26.34,26.34,26.11,26.25,10500.0,26.34,26.34,26.11,26.25,10500.0
2014-04-02 14:45:00,26.29,26.31,26.28,26.3,3200.0,26.29,26.31,26.28,26.3,3200.0
2014-04-02 14:50:00,26.29,26.37,26.29,26.35,18100.0,26.29,26.37,26.29,26.35,18100.0
2014-04-02 14:55:00,26.33,26.33,26.27,26.33,9300.0,26.33,26.33,26.27,26.33,9300.0
2014-04-02 15:00:00,26.34,26.5,26.32,26.5,33400.0,26.34,26.5,26.32,26.5,33400.0
2014-04-02 15:05:00,26.5,26.5,26.43,26.45,7300.0,26.5,26.5,26.43,26.45,7300.0
2014-04-02 15:10:00,26.42,26.45,26.42,26.44,3100.0,26.42,26.45,26.42,26.44,3100.0
2014-04-02 15:15:00,26.44,26.54,26.42,26.43,26000.0,26.44,26.54,26.42,26.43,26000.0
2014-04-02 15:20:00,26.43,26.47,26.41,26.47,18700.0,26.43,26.47,26.41,26.47,18700.0
2014-04-02 15:25:00,26.46,26.49,26.42,26.49,14300.0,26.46,26.49,26.42,26.49,14300.0
2014-04-02 15:30:00,26.49,26.54,26.44,26.53,19300.0,26.49,26.54,26.44,26.53,19300.0
2014-04-02 15:35:00,26.53,26.53,26.48,26.51,15100.0,26.53,26.53,26.48,26.51,15100.0
2014-04-02 15:40:00,26.52,26.54,26.44,26.5,141700.0,26.52,26.54,26.44,26.5,141700.0
2014-04-02 15:45:00,26.46,26.5,26.44,26.48,15700.0,26.46,26.5,26.44,26.48,15700.0
2014-04-02 15:50:00,26.48,26.48,26.32,26.39,32500.0,26.48,26.48,26.32,26.39,32500.0
2014-04-02 15:55:00,26.41,26.43,26.37,26.4,44300.0,26.41,26.43,26.37,26.4,44300.0
2014-04-03 09:30:00,26.39,26.5,26.03,26.43,49000.0,26.39,26.5,26.03,26.43,49000.0
2014-04-03 09:35:00,26.37,26.4,25.86,25.86,15800.0,26.37,26.4,25.86,25.86,15800.0
2014-04-03 09:40:00,25.87,26.05,25.82,25.99,33700.0,25.87,26.05,25.82,25.99,33700.0
2014-04-03 09:45:00,25.97,26.05,25.93,26.0,9800.0,25.97,26.05,25.93,26.0,9800.0
2014-04-03 09:50:00,26.0,26.0,25.97,25.97,27900.0,26.0,26.0,25.97,25.97,27900.0
2014-04-03 09:55:00,25.93,25.98,25.92,25.92,2200.0,25.93,25.98,25.92,25.92,2200.0
2014-04-03 10:00:00,25.96,26.0,25.96,25.98,4100.0,25.96,26.0,25.96,25.98,4100.0
2014-04-03 10:05:00,26.0,26.0,25.84,25.84,20700.0,26.0,26.0,25.84,25.84,20700.0
2014-04-03 10:10:00,25.88,25.89,25.66,25.7,23200.0,25.88,25.89,25.66,25.7,23200.0
2014-04-03 10:15:00,25.7,25.75,25.66,25.75,15600.0,25.7,25.75,25.66,25.75,15600.0
2014-04-03 10:20:00,25.73,25.75,25.66,25.66,69500.0,25.73,25.75,25.66,25.66,69500.0
2014-04-03 10:25:00,25.66,25.66,25.52,25.58,28100.0,25.66,25.66,25.52,25.58,28100.0
2014-04-03 10:30:00,25.6,25.69,25.58,25.67,11200.0,25.6,25.69,25.58,25.67,11200.0
2014-04-03 10:35:00,25.65,25.73,25.6,25.65,45400.0,25.65,25.73,25.6,25.65,45400.0
2014-04-03 10:40:00,25.65,25.66,25.38,25.47,27800.0,25.65,25.66,25.38,25.47,27800.0
2014-04-03 10:45:00,25.44,25.49,25.32,25.39,27800.0,25.44,25.49,25.32,25.39,27800.0
2014-04-03 10:50:00,25.44,25.45,25.3,25.3,40500.0,25.44,25.45,25.3,25.3,40500.0
2014-04-03 10:55:00,25.3,25.3,25.21,25.24,23200.0,25.3,25.3,25.21,25.24,23200.0
2014-04-03 11:00:00,25.22,25.37,25.17,25.26,26200.0,25.22,25.37,25.17,25.26,26200.0
2014-04-03 11:05:00,25.26,25.26,25.2,25.23,53500.0,25.26,25.26,25.2,25.23,53500.0
2014-04-03 11:10:00,25.25,25.25,25.15,25.15,10100.0,25.25,25.25,25.15,25.15,10100.0
2014-04-03 11:15:00,25.13,25.16,25.07,25.1,15500.0,25.13,25.16,25.07,25.1,15500.0
2014-04-03 11:20:00,25.1,25.22,25.08,25.16,11800.0,25.1,25.22,25.08,25.16,11800.0
2014-04-03 11:25:00,25.18,25.2,25.1,25.13,15500.0,25.18,25.2,25.1,25.13,15500.0
2014-04-03 11:30:00,25.1,25.12,24.8,24.84,69500.0,25.1,25.12,24.8,24.84,69500.0
2014-04-03 11:35:00,24.85,24.95,24.84,24.94,11200.0,24.85,24.95,24.84,24.94,11200.0
2014-04-03 11:40:00,25.0,25.08,24.96,24.98,20300.0,25.0,25.08,24.96,24.98,20300.0
2014-04-03 11:45:00,24.98,25.07,24.91,25.0,32500.0,24.98,25.07,24.91,25.0,32500.0
2014-04-03 11:50:00,25.01,25.1,25.0,25.09,10000.0,25.01,25.1,25.0,25.09,10000.0
2014-04-03 11:55:00,25.08,25.14,25.08,25.11,13900.0,25.08,25.14,25.08,25.11,13900.0
2014-04-03 12:00:00,25.12,25.2,25.1,25.13,16000.0,25.12,25.2,25.1,25.13,16000.0
2014-04-03 12:05:00,25.16,25.2,25.15,25.17,13800.0,25.16,25.2,25.15,25.17,13800.0
2014-04-03 12:10:00,25.17,25.18,25.12,25.15,9200.0,25.17,25.18,25.12,25.15,9200.0
2014-04-03 12:15:00,25.14,25.15,25.03,25.1,10800.0,25.14,25.15,25.03,25.1,10800.0
2014-04-03 12:20:00,25.07,25.09,25.05,25.07,3100.0,25.07,25.09,25.05,25.07,3100.0
2014-04-03 12:25:00,25.07,25.1,25.05,25.05,7700.0,25.07,25.1,25.05,25.05,7700.0
2014-04-03 12:30:00,25.04,25.08,24.99,25.0,6700.0,25.04,25.08,24.99,25.0,6700.0
2014-04-03 12:35:00,25.0,25.0,24.96,24.96,3700.0,25.0,25.0,24.96,24.96,3700.0
2014-04-03 12:40:00,24.96,24.96,24.71,24.73,21900.0,24.96,24.96,24.71,24.73,21900.0
2014-04-03 12:45:00,24.73,24.83,24.7,24.74,13600.0,24.73,24.83,24.7,24.74,13600.0
2014-04-03 12:50:00,24.77,24.83,24.75,24.82,8700.0,24.77,24.83,24.75,24.82,8700.0
2014-04-03 12:55:00,24.81,24.85,24.79,24.81,6100.0,24.81,24.85,24.79,24.81,6100.0
2014-04-03 13:00:00,24.81,24.81,24.72,24.72,9800.0,24.81,24.81,24.72,24.72,9800.0
2014-04-03 13:05:00,24.73,24.79,24.72,24.79,11800.0,24.73,24.79,24.72,24.79,11800.0
2014-04-03 13:10:00,24.79,24.82,24.75,24.77,14500.0,24.79,24.82,24.75,24.77,14500.0
2014-04-03 13:15:00,24.77,24.79,24.74,24.78,8700.0,24.77,24.79,24.74,24.78,8700.0
2014-04-03 13:20:00,24.82,24.94,24.82,24.92,6200.0,24.82,24.94,24.82,24.92,6200.0
2014-04-03 13:25:00,24.91,24.94,24.87,24.88,7800.0,24.91,24.94,24.87,24.88,7800.0
2014-04-03 13:30:00,24.87,24.99,24.84,24.99,10800.0,24.87,24.99,24.84,24.99,10800.0
2014-04-03 13:35:00,24.99,25.05,24.96,25.05,12100.0,24.99,25.05,24.96,25.05,12100.0
2014-04-03 13:40:00,25.05,25.1,25.01,25.1,9400.0,25.05,25.1,25.01,25.1,9400.0
2014-04-03 13:45:00,25.08,25.09,25.0,25.03,3300.0,25.08,25.09,25.0,25.03,3300.0
2014-04-03 13:50:00,25.04,25.13,25.02,25.13,5700.0,25.04,25.13,25.02,25.13,5700.0
2014-04-03 13:55:00,25.14,25.14,25.0,25.0,57400.0,25.14,25.14,25.0,25.0,57400.0
2014-04-03 14:00:00,25.0,25.04,25.0,25.03,3300.0,25.0,25.04,25.0,25.03,3300.0
2014-04-03 14:05:00,25.03,25.03,24.95,24.96,7800.0,25.03,25.03,24.95,24.96,7800.0
2014-04-03 14:10:00,24.97,24.98,24.89,24.9,5900.0,24.97,24.98,24.89,24.9,5900.0
2014-04-03 14:15:00,24.9,24.91,24.85,24.89,6100.0,24.9,24.91,24.85,24.89,6100.0
2014-04-03 14:20:00,24.92,25.0,24.92,24.96,5100.0,24.92,25.0,24.92,24.96,5100.0
2014-04-03 14:25:00,25.01,25.05,25.0,25.02,7100.0,25.01,25.05,25.0,25.02,7100.0
2014-04-03 14:30:00,25.02,25.03,24.96,24.97,10700.0,25.02,25.03,24.96,24.97,10700.0
2014-04-03 14:35:00,24.97,25.01,24.92,24.95,16900.0,24.97,25.01,24.92,24.95,16900.0
2014-04-03 14:40:00,24.94,24.96,24.93,24.96,14700.0,24.94,24.96,24.93,24.96,14700.0
2014-04-03 14:45:00,24.94,24.95,24.94,24.95,5700.0,24.94,24.95,24.94,24.95,5700.0
2014-04-03 14:50:00,24.95,25.03,24.95,25.03,15100.0,24.95,25.03,24.95,25.03,15100.0
2014-04-03 14:55:00,25.08,25.13,25.05,25.12,6800.0,25.08,25.13,25.05,25.12,6800.0
2014-04-03 15:00:00,25.14,25.19,25.12,25.19,30900.0,25.14,25.19,25.12,25.19,30900.0
2014-04-03 15:05:00,25.18,25.24,25.18,25.22,24500.0,25.18,25.24,25.18,25.22,24500.0
2014-04-03 15:10:00,25.19,25.25,25.19,25.25,21200.0,25.19,25.25,25.19,25.25,21200.0
2014-04-03 15:15:00,25.25,25.25,25.12,25.12,9400.0,25.25,25.25,25.12,25.12,9400.0
2014-04-03 15:20:00,25.11,25.12,25.05,25.05,9600.0,25.11,25.12,25.05,25.05,9600.0
2014-04-03 15:25:00,25.05,25.18,25.03,25.14,20000.0,25.05,25.18,25.03,25.14,20000.0
2014-04-03 15:30:00,25.16,25.17,25.01,25.05,15200.0,25.16,25.17,25.01,25.05,15200.0
2014-04-03 15:35:00,25.05,25.06,25.0,25.06,10400.0,25.05,25.06,25.0,25.06,10400.0
2014-04-03 15:40:00,25.06,25.13,24.97,24.97,20000.0,25.06,25.13,24.97,24.97,20000.0
2014-04-03 15:45:00,24.98,25.05,24.86,24.88,96700.0,24.98,25.05,24.86,24.88,96700.0
2014-04-03 15:50:00,24.88,24.95,24.78,24.79,62000.0,24.88,24.95,24.78,24.79,62000.0
2014-04-03 15:55:00,24.79,24.8,24.69,24.72,96500.0,24.79,24.8,24.69,24.72,96500.0
2014-04-04 09:30:00,24.78,25.1,24.7,24.99,40200.0,24.78,25.1,24.7,24.99,40200.0
2014-04-04 09:35:00,25.0,25.06,24.6,24.61,32000.0,25.0,25.06,24.6,24.61,32000.0
2014-04-04 09:40:00,24.62,24.68,24.3,24.36,48000.0,24.62,24.68,24.3,24.36,48000.0
2014-04-04 09:45:00,24.37,24.41,24.25,24.25,27700.0,24.37,24.41,24.25,24.25,27700.0
2014-04-04 09:50:00,24.22,24.22,23.9,24.01,56100.0,24.22,24.22,23.9,24.01,56100.0
2014-04-04 09:55:00,23.99,24.12,23.9,24.11,39800.0,23.99,24.12,23.9,24.11,39800.0
2014-04-04 10:00:00,24.1,24.46,24.05,24.46,71100.0,24.1,24.46,24.05,24.46,71100.0
2014-04-04 10:05:00,24.44,24.6,24.3,24.31,24600.0,24.44,24.6,24.3,24.31,24600.0
2014-04-04 10:10:00,24.31,24.45,24.24,24.4,18900.0,24.31,24.45,24.24,24.4,18900.0
2014-04-04 10:15:00,24.41,24.43,24.3,24.37,18800.0,24.41,24.43,24.3,24.37,18800.0
2014-04-04 10:20:00,24.36,24.39,24.03,24.03,18000.0,24.36,24.39,24.03,24.03,18000.0
2014-04-04 10:25:00,24.02,24.09,23.92,24.01,89100.0,24.02,24.09,23.92,24.01,89100.0
2014-04-04 10:30:00,24.01,24.08,23.91,23.92,38300.0,24.01,24.08,23.91,23.92,38300.0
2014-04-04 10:35:00,23.93,24.01,23.88,24.0,28400.0,23.93,24.01,23.88,24.0,28400.0
2014-04-04 10:40:00,23.94,24.04,23.88,23.9,34800.0,23.94,24.04,23.88,23.9,34800.0
2014-04-04 10:45:00,23.91,23.96,23.85,23.85,51600.0,23.91,23.96,23.85,23.85,51600.0
2014-04-04 10:50:00,23.85,23.88,23.66,23.75,37300.0,23.85,23.88,23.66,23.75,37300.0
2014-04-04 10:55:00,23.74,23.75,23.55,23.57,38000.0,23.74,23.75,23.55,23.57,38000.0
2014-04-04 11:00:00,23.6,23.63,23.5,23.5,47400.0,23.6,23.63,23.5,23.5,47400.0
2014-04-04 11:05:00,23.5,23.5,23.45,23.45,30300.0,23.5,23.5,23.45,23.45,30300.0
2014-04-04 11:10:00,23.45,23.48,23.44,23.44,29300.0,23.45,23.48,23.44,23.44,29300.0
2014-04-04 11:15:00,23.45,23.45,23.25,23.27,47900.0,23.45,23.45,23.25,23.27,47900.0
2014-04-04 11:20:00,23.27,23.31,22.98,23.17,90400.0,23.27,23.31,22.98,23.17,90400.0
2014-04-04 11:25:00,23.18,23.18,22.97,23.0,15400.0,23.18,23.18,22.97,23.0,15400.0
2014-04-04 11:30:00,23.02,23.26,22.94,23.11,78700.0,23.02,23.26,22.94,23.11,78700.0
2014-04-04 11:35:00,23.1,23.23,23.02,23.23,54600.0,23.1,23.23,23.02,23.23,54600.0
2014-04-04 11:40:00,23.25,23.42,23.25,23.42,24700.0,23.25,23.42,23.25,23.42,24700.0
2014-04-04 11:45:00,23.4,23.46,23.29,23.3,130200.0,23.4,23.46,23.29,23.3,130200.0
2014-04-04 11:50:00,23.3,23.33,23.16,23.16,27800.0,23.3,23.33,23.16,23.16,27800.0
2014-04-04 11:55:00,23.16,23.21,23.01,23.02,24500.0,23.16,23.21,23.01,23.02,24500.0
2014-04-04 12:00:00,23.0,23.03,22.82,22.82,61800.0,23.0,23.03,22.82,22.82,61800.0
2014-04-04 12:05:00,22.81,22.85,22.81,22.81,27300.0,22.81,22.85,22.81,22.81,27300.0
2014-04-04 12:10:00,22.81,22.82,22.63,22.68,64900.0,22.81,22.82,22.63,22.68,64900.0
2014-04-04 12:15:00,22.71,22.71,22.5,22.51,115100.0,22.71,22.71,22.5,22.51,115100.0
2014-04-04 12:20:00,22.51,22.78,22.5,22.73,81100.0,22.51,22.78,22.5,22.73,81100.0
2014-04-04 12:25:00,22.78,22.8,22.66,22.8,70200.0,22.78,22.8,22.66,22.8,70200.0
2014-04-04 12:30:00,22.78,22.81,22.64,22.64,67100.0,22.78,22.81,22.64,22.64,67100.0
2014-04-04 12:35:00,22.64,22.7,22.54,22.58,28200.0,22.64,22.7,22.54,22.58,28200.0
2014-04-04 12:40:00,22.58,22.58,22.43,22.5,16600.0,22.58,22.58,22.43,22.5,16600.0
2014-04-04 12:45:00,22.48,22.54,22.45,22.46,33000.0,22.48,22.54,22.45,22.46,33000.0
2014-04-04 12:50:00,22.49,22.49,22.31,22.35,26200.0,22.49,22.49,22.31,22.35,26200.0
2014-04-04 12:55:00,22.35,22.36,22.14,22.31,38300.0,22.35,22.36,22.14,22.31,38300.0
2014-04-04 13:00:00,22.3,22.46,22.28,22.35,15400.0,22.3,22.46,22.28,22.35,15400.0
2014-04-04 13:05:00,22.34,22.36,22.24,22.36,34100.0,22.34,22.36,22.24,22.36,34100.0
2014-04-04 13:10:00,22.36,22.51,22.33,22.46,15800.0,22.36,22.51,22.33,22.46,15800.0
2014-04-04 13:15:00,22.46,22.52,22.43,22.48,21200.0,22.46,22.52,22.43,22.48,21200.0
2014-04-04 13:20:00,22.48,22.51,22.24,22.24,57100.0,22.48,22.51,22.24,22.24,57100.0
2014-04-04 13:25:00,22.26,22.36,22.22,22.22,45600.0,22.26,22.36,22.22,22.22,45600.0
2014-04-04 13:30:00,22.22,22.23,22.01,22.12,129200.0,22.22,22.23,22.01,22.12,129200.0
2014-04-04 13:35:00,22.13,22.24,21.91,22.13,142900.0,22.13,22.24,21.91,22.13,142900.0
2014-04-04 13:40:00,22.13,22.13,22.12,22.12,29400.0,22.13,22.13,22.12,22.12,29400.0
2014-04-04 13:45:00,22.12,22.13,22.04,22.12,87400.0,22.12,22.13,22.04,22.12,87400.0
2014-04-04 13:50:00,22.1,22.41,22.1,22.37,53600.0,22.1,22.41,22.1,22.37,53600.0
2014-04-04 13:55:00,22.39,22.6,22.39,22.58,53700.0,22.39,22.6,22.39,22.58,53700.0
2014-04-04 14:00:00,22.6,22.74,22.55,22.74,66800.0,22.6,22.74,22.55,22.74,66800.0
2014-04-04 14:05:00,22.74,22.99,22.74,22.86,104000.0,22.74,22.99,22.74,22.86,104000.0
2014-04-04 14:10:00,22.83,23.05,22.83,23.05,67700.0,22.83,23.05,22.83,23.05,67700.0
2014-04-04 14:15:00,23.03,23.16,22.84,22.88,78200.0,23.03,23.16,22.84,22.88,78200.0
2014-04-04 14:20:00,22.88,23.08,22.88,23.06,63400.0,22.88,23.08,22.88,23.06,63400.0
2014-04-04 14:25:00,23.11,23.11,23.02,23.02,32300.0,23.11,23.11,23.02,23.02,32300.0
2014-04-04 14:30:00,23.02,23.03,23.0,23.01,23100.0,23.02,23.03,23.0,23.01,23100.0
2014-04-04 14:35:00,23.0,23.01,22.81,22.82,37100.0,23.0,23.01,22.81,22.82,37100.0
2014-04-04 14:40:00,22.83,22.83,22.68,22.75,36400.0,22.83,22.83,22.68,22.75,36400.0
2014-04-04 14:45:00,22.75,22.94,22.75,22.91,76100.0,22.75,22.94,22.75,22.91,76100.0
2014-04-04 14:50:00,22.94,22.95,22.82,22.87,26700.0,22.94,22.95,22.82,22.87,26700.0
2014-04-04 14:55:00,22.86,22.91,22.86,22.88,28500.0,22.86,22.91,22.86,22.88,28500.0
2014-04-04 15:00:00,22.88,23.0,22.86,22.89,73500.0,22.88,23.0,22.86,22.89,73500.0
2014-04-04 15:05:00,22.9,22.98,22.89,22.98,19400.0,22.9,22.98,22.89,22.98,19400.0
2014-04-04 15:10:00,22.99,23.04,22.98,23.04,34800.0,22.99,23.04,22.98,23.04,34800.0
2014-04-04 15:15:00,23.03,23.1,23.0,23.09,31900.0,23.03,23.1,23.0,23.09,31900.0
2014-04-04 15:20:00,23.1,23.1,22.94,22.94,36900.0,23.1,23.1,22.94,22.94,36900.0
2014-04-04 15:25:00,22.95,23.0,22.94,23.0,29700.0,22.95,23.0,22.94,23.0,29700.0
2014-04-04 15:30:00,23.0,23.06,22.96,23.04,41900.0,23.0,23.06,22.96,23.04,41900.0
2014-04-04 15:35:00,23.03,23.17,23.03,23.17,34700.0,23.03,23.17,23.03,23.17,34700.0
2014-04-04 15:40:00,23.18,23.2,23.01,23.04,72200.0,23.18,23.2,23.01,23.04,72200.0
2014-04-04 15:45:00,23.02,23.1,23.01,23.07,46500.0,23.02,23.1,23.01,23.07,46500.0
2014-04-04 15:50:00,23.06,23.15,23.06,23.11,64900.0,23.06,23.15,23.06,23.11,64900.0
2014-04-04 15:55:00,23.11,23.16,23.07,23.13,154700.0,23.11,23.16,23.07,23.13,154700.0
2014-04-07 09:30:00,22.86,23.0,22.73,23.0,11700.0,22.86,23.0,22.73,23.0,11700.0
2014-04-07 09:35:00,22.98,22.98,22.71,22.85,9900.0,22.98,22.98,22.71,22.85,9900.0
2014-04-07 09:40:00,22.71,22.84,22.5,22.59,18900.0,22.71,22.84,22.5,22.59,18900.0
2014-04-07 09:45:00,22.64,22.85,22.62,22.84,6400.0,22.64,22.85,22.62,22.84,6400.0
2014-04-07 09:50:00,22.83,23.0,22.8,22.93,16800.0,22.83,23.0,22.8,22.93,16800.0
2014-04-07 09:55:00,23.0,23.11,22.95,23.11,9500.0,23.0,23.11,22.95,23.11,9500.0
2014-04-07 10:00:00,23.1,23.11,23.0,23.0,5900.0,23.1,23.11,23.0,23.0,5900.0
2014-04-07 10:05:00,23.0,23.16,23.0,23.16,15600.0,23.0,23.16,23.0,23.16,15600.0
2014-04-07 10:10:00,23.16,23.32,23.12,23.27,14700.0,23.16,23.32,23.12,23.27,14700.0
2014-04-07 10:15:00,23.22,23.29,23.18,23.21,17500.0,23.22,23.29,23.18,23.21,17500.0
2014-04-07 10:20:00,23.21,23.26,23.13,23.13,9000.0,23.21,23.26,23.13,23.13,9000.0
2014-04-07 10:25:00,23.09,23.19,23.08,23.15,6700.0,23.09,23.19,23.08,23.15,6700.0
2014-04-07 10:30:00,23.13,23.14,23.08,23.14,9800.0,23.13,23.14,23.08,23.14,9800.0
2014-04-07 10:35:00,23.16,23.22,23.14,23.14,3500.0,23.16,23.22,23.14,23.14,3500.0
2014-04-07 10:40:00,23.15,23.2,23.13,23.2,4700.0,23.15,23.2,23.13,23.2,4700.0
2014-04-07 10:45:00,23.2,23.2,23.11,23.12,9200.0,23.2,23.2,23.11,23.12,9200.0
2014-04-07 10:50:00,23.13,23.13,22.97,22.97,33200.0,23.13,23.13,22.97,22.97,33200.0
2014-04-07 10:55:00,23.0,23.06,22.99,23.05,13500.0,23.0,23.06,22.99,23.05,13500.0
2014-04-07 11:00:00,23.05,23.11,23.02,23.11,18900.0,23.05,23.11,23.02,23.11,18900.0
2014-04-07 11:05:00,23.1,23.2,23.1,23.15,31500.0,23.1,23.2,23.1,23.15,31500.0
2014-04-07 11:10:00,23.13,23.13,23.03,23.04,5300.0,23.13,23.13,23.03,23.04,5300.0
2014-04-07 11:15:00,23.04,23.12,23.0,23.12,27600.0,23.04,23.12,23.0,23.12,27600.0
2014-04-07 11:20:00,23.11,23.11,23.07,23.1,8100.0,23.11,23.11,23.07,23.1,8100.0
2014-04-07 11:25:00,23.1,23.11,23.1,23.1,7000.0,23.1,23.11,23.1,23.1,7000.0
2014-04-07 11:30:00,23.1,23.11,23.1,23.1,4700.0,23.1,23.11,23.1,23.1,4700.0
2014-04-07 11:35:00,23.1,23.29,23.1,23.29,19000.0,23.1,23.29,23.1,23.29,19000.0
2014-04-07 11:40:00,23.26,23.26,23.17,23.17,5900.0,23.26,23.26,23.17,23.17,5900.0
2014-04-07 11:45:00,23.17,23.17,23.12,23.15,6900.0,23.17,23.17,23.12,23.15,6900.0
2014-04-07 11:50:00,23.16,23.16,23.1,23.11,12800.0,23.16,23.16,23.1,23.11,12800.0
2014-04-07 11:55:00,23.1,23.11,23.1,23.11,6400.0,23.1,23.11,23.1,23.11,6400.0
2014-04-07 12:00:00,23.11,23.16,23.01,23.05,26400.0,23.11,23.16,23.01,23.05,26400.0
2014-04-07 12:05:00,23.03,23.05,23.01,23.04,13500.0,23.03,23.05,23.01,23.04,13500.0
2014-04-07 12:10:00,23.05,23.11,23.04,23.1,26400.0,23.05,23.11,23.04,23.1,26400.0
2014-04-07 12:15:00,23.1,23.1,23.02,23.02,11200.0,23.1,23.1,23.02,23.02,11200.0
2014-04-07 12:20:00,23.02,23.03,23.01,23.01,16400.0,23.02,23.03,23.01,23.01,16400.0
2014-04-07 12:25:00,23.01,23.01,22.96,22.98,18700.0,23.01,23.01,22.96,22.98,18700.0
2014-04-07 12:30:00,22.98,22.98,22.95,22.95,4100.0,22.98,22.98,22.95,22.95,4100.0
2014-04-07 12:35:00,22.95,23.0,22.95,23.0,5100.0,22.95,23.0,22.95,23.0,5100.0
2014-04-07 12:40:00,23.0,23.01,22.95,22.95,12000.0,23.0,23.01,22.95,22.95,12000.0
2014-04-07 12:45:00,22.95,22.95,22.84,22.91,25800.0,22.95,22.95,22.84,22.91,25800.0
2014-04-07 12:50:00,22.91,22.91,22.85,22.86,10600.0,22.91,22.91,22.85,22.86,10600.0
2014-04-07 12:55:00,22.86,22.87,22.8,22.84,20600.0,22.86,22.87,22.8,22.84,20600.0
2014-04-07 13:00:00,22.84,23.08,22.83,22.92,36700.0,22.84,23.08,22.83,22.92,36700.0
2014-04-07 13:05:00,22.91,22.94,22.9,22.9,12700.0,22.91,22.94,22.9,22.9,12700.0
2014-04-07 13:10:00,22.9,22.9,22.86,22.86,6300.0,22.9,22.9,22.86,22.86,6300.0
2014-04-07 13:15:00,22.85,22.87,22.79,22.79,14800.0,22.85,22.87,22.79,22.79,14800.0
2014-04-07 13:20:00,22.79,22.92,22.79,22.9,15600.0,22.79,22.92,22.79,22.9,15600.0
2014-04-07 13:25:00,22.9,22.91,22.9,22.91,4400.0,22.9,22.91,22.9,22.91,4400.0
2014-04-07 13:30:00,22.91,22.95,22.87,22.91,20000.0,22.91,22.95,22.87,22.91,20000.0
2014-04-07 13:35:00,22.89,22.9,22.73,22.8,8400.0,22.89,22.9,22.73,22.8,8400.0
2014-04-07 13:40:00,22.78,22.8,22.75,22.77,7300.0,22.78,22.8,22.75,22.77,7300.0
2014-04-07 13:45:00,22.77,22.8,22.76,22.78,9600.0,22.77,22.8,22.76,22.78,9600.0
2014-04-07 13:50:00,22.78,22.78,22.76,22.77,3600.0,22.78,22.78,22.76,22.77,3600.0
2014-04-07 13:55:00,22.77,22.77,22.72,22.73,12000.0,22.77,22.77,22.72,22.73,12000.0
2014-04-07 14:00:00,22.73,22.8,22.72,22.79,17300.0,22.73,22.8,22.72,22.79,17300.0
2014-04-07 14:05:00,22.79,22.79,22.75,22.76,6500.0,22.79,22.79,22.75,22.76,6500.0
2014-04-07 14:10:00,22.76,22.76,22.75,22.76,6200.0,22.76,22.76,22.75,22.76,6200.0
2014-04-07 14:15:00,22.76,22.76,22.75,22.75,3600.0,22.76,22.76,22.75,22.75,3600.0
2014-04-07 14:20:00,22.76,22.76,22.75,22.76,7100.0,22.76,22.76,22.75,22.76,7100.0
2014-04-07 14:25:00,22.76,22.76,22.71,22.75,22100.0,22.76,22.76,22.71,22.75,22100.0
2014-04-07 14:30:00,22.74,22.75,22.7,22.7,4700.0,22.74,22.75,22.7,22.7,4700.0
2014-04-07 14:35:00,22.71,22.72,22.68,22.7,4300.0,22.71,22.72,22.68,22.7,4300.0
2014-04-07 14:40:00,22.69,22.75,22.69,22.72,14000.0,22.69,22.75,22.69,22.72,14000.0
2014-04-07 14:45:00,22.72,22.73,22.67,22.67,7300.0,22.72,22.73,22.67,22.67,7300.0
2014-04-07 14:50:00,22.69,22.69,22.64,22.66,41500.0,22.69,22.69,22.64,22.66,41500.0
2014-04-07 14:55:00,22.67,22.68,22.59,22.59,13400.0,22.67,22.68,22.59,22.59,13400.0
2014-04-07 15:00:00,22.59,22.64,22.59,22.63,4100.0,22.59,22.64,22.59,22.63,4100.0
2014-04-07 15:05:00,22.63,22.63,22.56,22.56,5500.0,22.63,22.63,22.56,22.56,5500.0
2014-04-07 15:10:00,22.6,22.67,22.56,22.66,5500.0,22.6,22.67,22.56,22.66,5500.0
2014-04-07 15:15:00,22.67,22.75,22.67,22.74,9200.0,22.67,22.75,22.67,22.74,9200.0
2014-04-07 15:20:00,22.74,22.77,22.73,22.76,16500.0,22.74,22.77,22.73,22.76,16500.0
2014-04-07 15:25:00,22.76,22.76,22.75,22.76,17700.0,22.76,22.76,22.75,22.76,17700.0
2014-04-07 15:30:00,22.76,23.04,22.76,22.99,37200.0,22.76,23.04,22.76,22.99,37200.0
2014-04-07 15:35:00,22.99,23.01,22.97,22.98,20800.0,22.99,23.01,22.97,22.98,20800.0
2014-04-07 15:40:00,22.99,23.07,22.98,23.06,38200.0,22.99,23.07,22.98,23.06,38200.0
2014-04-07 15:45:00,23.06,23.07,23.0,23.02,41100.0,23.06,23.07,23.0,23.02,41100.0
2014-04-07 15:50:00,23.02,23.04,23.01,23.02,46000.0,23.02,23.04,23.01,23.02,46000.0
2014-04-07 15:55:00,23.02,23.07,23.02,23.05,64400.0,23.02,23.07,23.02,23.05,64400.0
2014-04-08 09:30:00,23.1,23.59,23.1,23.5,37000.0,23.1,23.59,23.1,23.5,37000.0
2014-04-08 09:35:00,23.51,23.51,23.2,23.39,31300.0,23.51,23.51,23.2,23.39,31300.0
2014-04-08 09:40:00,23.36,23.36,23.21,23.21,18800.0,23.36,23.36,23.21,23.21,18800.0
2014-04-08 09:45:00,23.2,23.2,22.99,22.99,15800.0,23.2,23.2,22.99,22.99,15800.0
2014-04-08 09:50:00,22.94,22.98,22.83,22.98,8400.0,22.94,22.98,22.83,22.98,8400.0
2014-04-08 09:55:00,23.01,23.19,22.99,22.99,12500.0,23.01,23.19,22.99,22.99,12500.0
2014-04-08 10:00:00,22.97,23.1,22.93,22.99,6900.0,22.97,23.1,22.93,22.99,6900.0
2014-04-08 10:05:00,23.01,23.01,22.87,22.98,8600.0,23.01,23.01,22.87,22.98,8600.0
2014-04-08 10:10:00,22.95,22.97,22.76,22.78,7100.0,22.95,22.97,22.76,22.78,7100.0
2014-04-08 10:15:00,22.78,22.84,22.72,22.75,12200.0,22.78,22.84,22.72,22.75,12200.0
2014-04-08 10:20:00,22.72,22.72,22.54,22.71,29400.0,22.72,22.72,22.54,22.71,29400.0
2014-04-08 10:25:00,22.7,22.87,22.64,22.74,45900.0,22.7,22.87,22.64,22.74,45900.0
2014-04-08 10:30:00,22.79,23.07,22.78,23.0,45700.0,22.79,23.07,22.78,23.0,45700.0
2014-04-08 10:35:00,22.96,23.08,22.96,23.03,12500.0,22.96,23.08,22.96,23.03,12500.0
2014-04-08 10:40:00,23.08,23.12,23.04,23.1,10100.0,23.08,23.12,23.04,23.1,10100.0
2014-04-08 10:45:00,23.1,23.1,23.02,23.02,12400.0,23.1,23.1,23.02,23.02,12400.0
2014-04-08 10:50:00,23.03,23.11,23.0,23.05,13100.0,23.03,23.11,23.0,23.05,13100.0
2014-04-08 10:55:00,23.03,23.14,23.03,23.06,6300.0,23.03,23.14,23.03,23.06,6300.0
2014-04-08 11:00:00,23.02,23.05,23.0,23.0,15200.0,23.02,23.05,23.0,23.0,15200.0
2014-04-08 11:05:00,23.02,23.05,22.99,23.02,13200.0,23.02,23.05,22.99,23.02,13200.0
2014-04-08 11:10:00,22.99,23.08,22.98,23.07,7700.0,22.99,23.08,22.98,23.07,7700.0
2014-04-08 11:15:00,23.07,23.29,23.07,23.23,16900.0,23.07,23.29,23.07,23.23,16900.0
2014-04-08 11:20:00,23.2,23.25,23.16,23.24,28300.0,23.2,23.25,23.16,23.24,28300.0
2014-04-08 11:25:00,23.2,23.2,23.08,23.08,15600.0,23.2,23.2,23.08,23.08,15600.0
2014-04-08 11:30:00,23.15,23.21,23.11,23.16,12100.0,23.15,23.21,23.11,23.16,12100.0
2014-04-08 11:35:00,23.15,23.15,22.99,23.02,11300.0,23.15,23.15,22.99,23.02,11300.0
2014-04-08 11:40:00,23.0,23.09,23.0,23.06,19600.0,23.0,23.09,23.0,23.06,19600.0
2014-04-08 11:45:00,23.03,23.08,22.98,23.0,11100.0,23.03,23.08,22.98,23.0,11100.0
2014-04-08 11:50:00,23.0,23.18,23.0,23.18,3600.0,23.0,23.18,23.0,23.18,3600.0
2014-04-08 11:55:00,23.14,23.2,23.13,23.2,3700.0,23.14,23.2,23.13,23.2,3700.0
2014-04-08 12:00:00,23.2,23.2,23.05,23.09,5800.0,23.2,23.2,23.05,23.09,5800.0
2014-04-08 12:05:00,23.08,23.15,23.0,23.0,6900.0,23.08,23.15,23.0,23.0,6900.0
2014-04-08 12:10:00,23.04,23.05,23.0,23.05,5300.0,23.04,23.05,23.0,23.05,5300.0
2014-04-08 12:15:00,23.05,23.11,23.02,23.11,3700.0,23.05,23.11,23.02,23.11,3700.0
2014-04-08 12:20:00,23.1,23.23,23.1,23.17,10800.0,23.1,23.23,23.1,23.17,10800.0
2014-04-08 12:25:00,23.17,23.23,23.15,23.2,11300.0,23.17,23.23,23.15,23.2,11300.0
2014-04-08 12:30:00,23.19,23.24,23.19,23.2,7100.0,23.19,23.24,23.19,23.2,7100.0
2014-04-08 12:35:00,23.2,23.25,23.2,23.25,9500.0,23.2,23.25,23.2,23.25,9500.0
2014-04-08 12:40:00,23.22,23.24,23.15,23.18,12500.0,23.22,23.24,23.15,23.18,12500.0
2014-04-08 12:45:00,23.17,23.18,23.13,23.14,11600.0,23.17,23.18,23.13,23.14,11600.0
2014-04-08 12:50:00,23.13,23.19,23.13,23.19,11400.0,23.13,23.19,23.13,23.19,11400.0
2014-04-08 12:55:00,23.19,23.22,23.19,23.22,5100.0,23.19,23.22,23.19,23.22,5100.0
2014-04-08 13:00:00,23.21,23.24,23.2,23.2,10900.0,23.21,23.24,23.2,23.2,10900.0
2014-04-08 13:05:00,23.2,23.21,23.19,23.2,4800.0,23.2,23.21,23.19,23.2,4800.0
2014-04-08 13:10:00,23.2,23.21,23.14,23.19,19700.0,23.2,23.21,23.14,23.19,19700.0
2014-04-08 13:15:00,23.19,23.26,23.19,23.23,22200.0,23.19,23.26,23.19,23.23,22200.0
2014-04-08 13:20:00,23.22,23.23,23.18,23.21,10800.0,23.22,23.23,23.18,23.21,10800.0
2014-04-08 13:25:00,23.2,23.22,23.19,23.2,8600.0,23.2,23.22,23.19,23.2,8600.0
2014-04-08 13:30:00,23.16,23.19,23.11,23.11,4800.0,23.16,23.19,23.11,23.11,4800.0
2014-04-08 13:35:00,23.12,23.13,23.06,23.06,6300.0,23.12,23.13,23.06,23.06,6300.0
2014-04-08 13:40:00,23.07,23.12,23.07,23.1,7100.0,23.07,23.12,23.07,23.1,7100.0
2014-04-08 13:45:00,23.11,23.14,23.04,23.14,9000.0,23.11,23.14,23.04,23.14,9000.0
2014-04-08 13:50:00,23.13,23.2,23.13,23.19,9700.0,23.13,23.2,23.13,23.19,9700.0
2014-04-08 13:55:00,23.19,23.28,23.19,23.26,18900.0,23.19,23.28,23.19,23.26,18900.0
2014-04-08 14:00:00,23.26,23.29,23.26,23.26,12400.0,23.26,23.29,23.26,23.26,12400.0
2014-04-08 14:05:00,23.26,23.26,23.21,23.24,38000.0,23.26,23.26,23.21,23.24,38000.0
2014-04-08 14:10:00,23.26,23.26,23.22,23.23,3000.0,23.26,23.26,23.22,23.23,3000.0
2014-04-08 14:15:00,23.22,23.25,23.16,23.18,8300.0,23.22,23.25,23.16,23.18,8300.0
2014-04-08 14:20:00,23.2,23.21,23.19,23.2,3800.0,23.2,23.21,23.19,23.2,3800.0
2014-04-08 14:25:00,23.2,23.26,23.2,23.26,7200.0,23.2,23.26,23.2,23.26,7200.0
2014-04-08 14:30:00,23.27,23.3,23.26,23.3,19200.0,23.27,23.3,23.26,23.3,19200.0
2014-04-08 14:35:00,23.29,23.32,23.23,23.32,37600.0,23.29,23.32,23.23,23.32,37600.0
2014-04-08 14:40:00,23.32,23.32,23.27,23.28,15200.0,23.32,23.32,23.27,23.28,15200.0
2014-04-08 14:45:00,23.28,23.3,23.27,23.3,5400.0,23.28,23.3,23.27,23.3,5400.0
2014-04-08 14:50:00,23.28,23.48,23.28,23.38,30200.0,23.28,23.48,23.28,23.38,30200.0
2014-04-08 14:55:00,23.34,23.53,23.34,23.5,29800.0,23.34,23.53,23.34,23.5,29800.0
2014-04-08 15:00:00,23.48,23.48,23.35,23.36,17900.0,23.48,23.48,23.35,23.36,17900.0
2014-04-08 15:05:00,23.36,23.38,23.26,23.29,20600.0,23.36,23.38,23.26,23.29,20600.0
2014-04-08 15:10:00,23.31,23.32,23.27,23.28,9600.0,23.31,23.32,23.27,23.28,9600.0
2014-04-08 15:15:00,23.3,23.36,23.3,23.33,16800.0,23.3,23.36,23.3,23.33,16800.0
2014-04-08 15:20:00,23.34,23.38,23.33,23.36,10900.0,23.34,23.38,23.33,23.36,10900.0
2014-04-08 15:25:00,23.36,23.37,23.35,23.37,10200.0,23.36,23.37,23.35,23.37,10200.0
2014-04-08 15:30:00,23.35,23.41,23.35,23.4,16000.0,23.35,23.41,23.35,23.4,16000.0
2014-04-08 15:35:00,23.4,23.41,23.31,23.32,32600.0,23.4,23.41,23.31,23.32,32600.0
2014-04-08 15:40:00,23.32,23.65,23.3,23.5,62800.0,23.32,23.65,23.3,23.5,62800.0
2014-04-08 15:45:00,23.5,23.58,23.41,23.42,62000.0,23.5,23.58,23.41,23.42,62000.0
2014-04-08 15:50:00,23.4,23.44,23.33,23.41,36300.0,23.4,23.44,23.33,23.41,36300.0
2014-04-08 15:55:00,23.41,23.43,23.38,23.42,45400.0,23.41,23.43,23.38,23.42,45400.0
2014-04-09 09:30:00,23.5,23.51,23.1,23.5,23700.0,23.5,23.51,23.1,23.5,23700.0
2014-04-09 09:35:00,23.42,23.74,23.38,23.68,57400.0,23.42,23.74,23.38,23.68,57400.0
2014-04-09 09:40:00,23.69,23.69,23.35,23.45,33000.0,23.69,23.69,23.35,23.45,33000.0
2014-04-09 09:45:00,23.45,23.5,23.25,23.33,41000.0,23.45,23.5,23.25,23.33,41000.0
2014-04-09 09:50:00,23.25,23.45,23.23,23.44,42700.0,23.25,23.45,23.23,23.44,42700.0
2014-04-09 09:55:00,23.44,23.59,23.33,23.44,30800.0,23.44,23.59,23.33,23.44,30800.0
2014-04-09 10:00:00,23.36,23.41,23.25,23.25,7400.0,23.36,23.41,23.25,23.25,7400.0
2014-04-09 10:05:00,23.29,23.33,23.23,23.3,4500.0,23.29,23.33,23.23,23.3,4500.0
2014-04-09 10:10:00,23.25,23.32,23.25,23.28,12700.0,23.25,23.32,23.25,23.28,12700.0
2014-04-09 10:15:00,23.27,23.4,23.27,23.4,11100.0,23.27,23.4,23.27,23.4,11100.0
2014-04-09 10:20:00,23.36,23.5,23.36,23.48,23900.0,23.36,23.5,23.36,23.48,23900.0
2014-04-09 10:25:00,23.47,23.55,23.4,23.46,16900.0,23.47,23.55,23.4,23.46,16900.0
2014-04-09 10:30:00,23.48,23.51,23.48,23.5,3500.0,23.48,23.51,23.48,23.5,3500.0
2014-04-09 10:35:00,23.54,23.55,23.5,23.51,7400.0,23.54,23.55,23.5,23.51,7400.0
2014-04-09 10:40:00,23.5,23.52,23.48,23.5,9100.0,23.5,23.52,23.48,23.5,9100.0
2014-04-09 10:45:00,23.5,23.64,23.48,23.6,14200.0,23.5,23.64,23.48,23.6,14200.0
2014-04-09 10:50:00,23.6,23.6,23.5,23.54,3800.0,23.6,23.6,23.5,23.54,3800.0
2014-04-09 10:55:00,23.59,23.59,23.26,23.34,23800.0,23.59,23.59,23.26,23.34,23800.0
2014-04-09 11:00:00,23.34,23.5,23.34,23.48,8500.0,23.34,23.5,23.34,23.48,8500.0
2014-04-09 11:05:00,23.46,23.5,23.34,23.45,19200.0,23.46,23.5,23.34,23.45,19200.0
2014-04-09 11:10:00,23.45,23.5,23.31,23.35,11000.0,23.45,23.5,23.31,23.35,11000.0
2014-04-09 11:15:00,23.36,23.38,23.25,23.3,46600.0,23.36,23.38,23.25,23.3,46600.0
2014-04-09 11:20:00,23.31,23.33,23.3,23.31,4900.0,23.31,23.33,23.3,23.31,4900.0
2014-04-09 11:25:00,23.33,23.46,23.31,23.44,7400.0,23.33,23.46,23.31,23.44,7400.0
2014-04-09 11:30:00,23.41,23.42,23.34,23.4,4100.0,23.41,23.42,23.34,23.4,4100.0
2014-04-09 11:35:00,23.4,23.4,23.32,23.34,6300.0,23.4,23.4,23.32,23.34,6300.0
2014-04-09 11:40:00,23.33,23.33,23.29,23.32,6900.0,23.33,23.33,23.29,23.32,6900.0
2014-04-09 11:45:00,23.32,23.36,23.32,23.36,23300.0,23.32,23.36,23.32,23.36,23300.0
2014-04-09 11:50:00,23.33,23.39,23.23,23.23,52500.0,23.33,23.39,23.23,23.23,52500.0
2014-04-09 11:55:00,23.24,23.24,23.16,23.19,17000.0,23.24,23.24,23.16,23.19,17000.0
2014-04-09 12:00:00,23.18,23.26,23.01,23.26,15600.0,23.18,23.26,23.01,23.26,15600.0
2014-04-09 12:05:00,23.28,23.33,23.23,23.25,7700.0,23.28,23.33,23.23,23.25,7700.0
2014-04-09 12:10:00,23.27,23.32,23.2,23.28,7100.0,23.27,23.32,23.2,23.28,7100.0
2014-04-09 12:15:00,23.27,23.29,23.26,23.27,1700.0,23.27,23.29,23.26,23.27,1700.0
2014-04-09 12:20:00,23.27,23.28,23.23,23.28,1700.0,23.27,23.28,23.23,23.28,1700.0
2014-04-09 12:25:00,23.29,23.4,23.29,23.39,8600.0,23.29,23.4,23.29,23.39,8600.0
2014-04-09 12:30:00,23.4,23.47,23.38,23.47,7400.0,23.4,23.47,23.38,23.47,7400.0
2014-04-09 12:35:00,23.46,23.5,23.46,23.5,3400.0,23.46,23.5,23.46,23.5,3400.0
2014-04-09 12:40:00,23.49,23.5,23.45,23.5,1900.0,23.49,23.5,23.45,23.5,1900.0
2014-04-09 12:45:00,23.5,23.5,23.48,23.49,3200.0,23.5,23.5,23.48,23.49,3200.0
2014-04-09 12:50:00,23.49,23.49,23.35,23.43,3800.0,23.49,23.49,23.35,23.43,3800.0
2014-04-09 12:55:00,23.39,23.44,23.34,23.34,1300.0,23.39,23.44,23.34,23.34,1300.0
2014-04-09 13:00:00,23.38,23.4,23.37,23.38,4100.0,23.38,23.4,23.37,23.38,4100.0
2014-04-09 13:05:00,23.38,23.39,23.34,23.34,2400.0,23.38,23.39,23.34,23.34,2400.0
2014-04-09 13:10:00,23.37,23.37,23.32,23.33,3000.0,23.37,23.37,23.32,23.33,3000.0
2014-04-09 13:15:00,23.3,23.34,23.28,23.28,1500.0,23.3,23.34,23.28,23.28,1500.0
2014-04-09 13:20:00,23.34,23.34,23.29,23.3,6400.0,23.34,23.34,23.29,23.3,6400.0
2014-04-09 13:25:00,23.31,23.31,23.26,23.28,2600.0,23.31,23.31,23.26,23.28,2600.0
2014-04-09 13:30:00,23.26,23.26,23.14,23.15,3700.0,23.26,23.26,23.14,23.15,3700.0
2014-04-09 13:35:00,23.14,23.21,23.03,23.13,17700.0,23.14,23.21,23.03,23.13,17700.0
2014-04-09 13:40:00,23.12,23.15,23.0,23.15,15200.0,23.12,23.15,23.0,23.15,15200.0
2014-04-09 13:45:00,23.15,23.15,23.07,23.07,7700.0,23.15,23.15,23.07,23.07,7700.0
2014-04-09 13:50:00,23.07,23.17,23.07,23.17,5900.0,23.07,23.17,23.07,23.17,5900.0
2014-04-09 13:55:00,23.17,23.25,23.17,23.22,3800.0,23.17,23.25,23.17,23.22,3800.0
2014-04-09 14:00:00,23.21,23.29,23.21,23.28,2500.0,23.21,23.29,23.21,23.28,2500.0
2014-04-09 14:05:00,23.28,23.32,23.28,23.32,25300.0,23.28,23.32,23.28,23.32,25300.0
2014-04-09 14:10:00,23.34,23.46,23.34,23.46,15800.0,23.34,23.46,23.34,23.46,15800.0
2014-04-09 14:15:00,23.46,23.55,23.46,23.5,12800.0,23.46,23.55,23.46,23.5,12800.0
2014-04-09 14:20:00,23.5,23.58,23.48,23.58,33600.0,23.5,23.58,23.48,23.58,33600.0
2014-04-09 14:25:00,23.56,23.7,23.54,23.7,7600.0,23.56,23.7,23.54,23.7,7600.0
2014-04-09 14:30:00,23.7,23.7,23.65,23.67,1100.0,23.7,23.7,23.65,23.67,1100.0
2014-04-09 14:35:00,23.64,23.7,23.63,23.7,7500.0,23.64,23.7,23.63,23.7,7500.0
2014-04-09 14:40:00,23.7,23.84,23.68,23.82,18900.0,23.7,23.84,23.68,23.82,18900.0
2014-04-09 14:45:00,23.83,23.84,23.81,23.83,5800.0,23.83,23.84,23.81,23.83,5800.0
2014-04-09 14:50:00,23.82,23.89,23.79,23.86,14800.0,23.82,23.89,23.79,23.86,14800.0
2014-04-09 14:55:00,23.85,23.91,23.82,23.9,8200.0,23.85,23.91,23.82,23.9,8200.0
2014-04-09 15:00:00,23.9,24.05,23.86,24.04,26400.0,23.9,24.05,23.86,24.04,26400.0
2014-04-09 15:05:00,24.0,24.1,24.0,24.04,14600.0,24.0,24.1,24.0,24.04,14600.0
2014-04-09 15:10:00,24.05,24.12,24.01,24.1,39300.0,24.05,24.12,24.01,24.1,39300.0
2014-04-09 15:15:00,24.1,24.12,24.03,24.07,16300.0,24.1,24.12,24.03,24.07,16300.0
2014-04-09 15:20:00,24.08,24.11,24.03,24.03,11700.0,24.08,24.11,24.03,24.03,11700.0
2014-04-09 15:25:00,24.03,24.06,24.02,24.06,18600.0,24.03,24.06,24.02,24.06,18600.0
2014-04-09 15:30:00,24.06,24.17,24.05,24.14,47900.0,24.06,24.17,24.05,24.14,47900.0
2014-04-09 15:35:00,24.13,24.16,24.08,24.13,16700.0,24.13,24.16,24.08,24.13,16700.0
2014-04-09 15:40:00,24.12,24.13,24.03,24.11,26800.0,24.12,24.13,24.03,24.11,26800.0
2014-04-09 15:45:00,24.11,24.13,24.06,24.13,22100.0,24.11,24.13,24.06,24.13,22100.0
2014-04-09 15:50:00,24.14,24.15,24.02,24.09,65600.0,24.14,24.15,24.02,24.09,65600.0
2014-04-09 15:55:00,24.09,24.16,24.05,24.15,64500.0,24.09,24.16,24.05,24.15,64500.0
2014-04-10 09:30:00,24.25,24.25,23.98,24.03,22600.0,24.25,24.25,23.98,24.03,22600.0
2014-04-10 09:35:00,24.05,24.08,23.9,24.03,19200.0,24.05,24.08,23.9,24.03,19200.0
2014-04-10 09:40:00,24.0,24.03,23.77,23.91,17000.0,24.0,24.03,23.77,23.91,17000.0
2014-04-10 09:45:00,23.9,23.9,23.84,23.87,8500.0,23.9,23.9,23.84,23.87,8500.0
2014-04-10 09:50:00,23.84,23.84,23.58,23.62,12900.0,23.84,23.84,23.58,23.62,12900.0
2014-04-10 09:55:00,23.59,23.76,23.52,23.72,19300.0,23.59,23.76,23.52,23.72,19300.0
2014-04-10 10:00:00,23.75,23.75,23.57,23.58,6400.0,23.75,23.75,23.57,23.58,6400.0
2014-04-10 10:05:00,23.55,23.68,23.55,23.58,12800.0,23.55,23.68,23.55,23.58,12800.0
2014-04-10 10:10:00,23.6,23.75,23.59,23.68,4600.0,23.6,23.75,23.59,23.68,4600.0
2014-04-10 10:15:00,23.67,23.68,23.38,23.38,9000.0,23.67,23.68,23.38,23.38,9000.0
2014-04-10 10:20:00,23.38,23.47,23.37,23.38,5000.0,23.38,23.47,23.37,23.38,5000.0
2014-04-10 10:25:00,23.39,23.53,23.38,23.49,5800.0,23.39,23.53,23.38,23.49,5800.0
2014-04-10 10:30:00,23.51,23.51,23.41,23.41,2600.0,23.51,23.51,23.41,23.41,2600.0
2014-04-10 10:35:00,23.37,23.37,23.15,23.25,20900.0,23.37,23.37,23.15,23.25,20900.0
2014-04-10 10:40:00,23.27,23.34,23.18,23.2,20900.0,23.27,23.34,23.18,23.2,20900.0
2014-04-10 10:45:00,23.19,23.19,23.05,23.1,57000.0,23.19,23.19,23.05,23.1,57000.0
2014-04-10 10:50:00,23.11,23.16,23.1,23.14,13600.0,23.11,23.16,23.1,23.14,13600.0
2014-04-10 10:55:00,23.12,23.13,22.7,22.87,77100.0,23.12,23.13,22.7,22.87,77100.0
2014-04-10 11:00:00,22.87,22.91,22.77,22.89,25800.0,22.87,22.91,22.77,22.89,25800.0
2014-04-10 11:05:00,22.9,22.95,22.63,22.87,35100.0,22.9,22.95,22.63,22.87,35100.0
2014-04-10 11:10:00,22.88,23.0,22.8,23.0,8600.0,22.88,23.0,22.8,23.0,8600.0
2014-04-10 11:15:00,22.99,23.1,22.95,23.0,63800.0,22.99,23.1,22.95,23.0,63800.0
2014-04-10 11:20:00,23.04,23.04,22.94,22.99,12700.0,23.04,23.04,22.94,22.99,12700.0
2014-04-10 11:25:00,22.98,23.0,22.75,22.81,40400.0,22.98,23.0,22.75,22.81,40400.0
2014-04-10 11:30:00,22.8,22.86,22.78,22.78,16700.0,22.8,22.86,22.78,22.78,16700.0
2014-04-10 11:35:00,22.76,22.78,22.63,22.68,6900.0,22.76,22.78,22.63,22.68,6900.0
2014-04-10 11:40:00,22.71,22.72,22.61,22.66,15600.0,22.71,22.72,22.61,22.66,15600.0
2014-04-10 11:45:00,22.7,22.78,22.61,22.69,11400.0,22.7,22.78,22.61,22.69,11400.0
2014-04-10 11:50:00,22.73,22.8,22.72,22.78,9700.0,22.73,22.8,22.72,22.78,9700.0
2014-04-10 11:55:00,22.77,22.82,22.68,22.78,15100.0,22.77,22.82,22.68,22.78,15100.0
2014-04-10 12:00:00,22.75,22.79,22.46,22.69,36900.0,22.75,22.79,22.46,22.69,36900.0
2014-04-10 12:05:00,22.68,22.68,22.4,22.4,9400.0,22.68,22.68,22.4,22.4,9400.0
2014-04-10 12:10:00,22.44,22.46,22.4,22.45,54100.0,22.44,22.46,22.4,22.45,54100.0
2014-04-10 12:15:00,22.46,22.61,22.46,22.6,8200.0,22.46,22.61,22.46,22.6,8200.0
2014-04-10 12:20:00,22.6,22.63,22.53,22.54,8600.0,22.6,22.63,22.53,22.54,8600.0
2014-04-10 12:25:00,22.57,22.6,22.41,22.58,14900.0,22.57,22.6,22.41,22.58,14900.0
2014-04-10 12:30:00,22.56,22.75,22.56,22.75,8200.0,22.56,22.75,22.56,22.75,8200.0
2014-04-10 12:35:00,22.75,22.76,22.7,22.71,5100.0,22.75,22.76,22.7,22.71,5100.0
2014-04-10 12:40:00,22.7,22.7,22.51,22.52,9100.0,22.7,22.7,22.51,22.52,9100.0
2014-04-10 12:45:00,22.51,22.72,22.4,22.7,45500.0,22.51,22.72,22.4,22.7,45500.0
2014-04-10 12:50:00,22.7,22.8,22.7,22.8,6900.0,22.7,22.8,22.7,22.8,6900.0
2014-04-10 12:55:00,22.76,22.82,22.75,22.82,8500.0,22.76,22.82,22.75,22.82,8500.0
2014-04-10 13:00:00,22.84,22.93,22.8,22.9,9900.0,22.84,22.93,22.8,22.9,9900.0
2014-04-10 13:05:00,22.91,23.0,22.9,23.0,15300.0,22.91,23.0,22.9,23.0,15300.0
2014-04-10 13:10:00,22.99,23.0,22.93,22.93,9800.0,22.99,23.0,22.93,22.93,9800.0
2014-04-10 13:15:00,22.93,22.98,22.8,22.8,22100.0,22.93,22.98,22.8,22.8,22100.0
2014-04-10 13:20:00,22.83,22.95,22.7,22.8,18000.0,22.83,22.95,22.7,22.8,18000.0
2014-04-10 13:25:00,22.76,23.19,22.72,23.19,43900.0,22.76,23.19,22.72,23.19,43900.0
2014-04-10 13:30:00,23.19,23.42,23.12,23.23,28100.0,23.19,23.42,23.12,23.23,28100.0
2014-04-10 13:35:00,23.23,23.46,23.23,23.25,10300.0,23.23,23.46,23.23,23.25,10300.0
2014-04-10 13:40:00,23.23,23.25,23.19,23.22,11400.0,23.23,23.25,23.19,23.22,11400.0
2014-04-10 13:45:00,23.2,23.34,23.19,23.34,10600.0,23.2,23.34,23.19,23.34,10600.0
2014-04-10 13:50:00,23.34,23.44,23.3,23.37,19800.0,23.34,23.44,23.3,23.37,19800.0
2014-04-10 13:55:00,23.39,23.42,23.31,23.35,8400.0,23.39,23.42,23.31,23.35,8400.0
2014-04-10 14:00:00,23.33,23.5,23.31,23.46,12600.0,23.33,23.5,23.31,23.46,12600.0
2014-04-10 14:05:00,23.42,23.49,23.35,23.43,31100.0,23.42,23.49,23.35,23.43,31100.0
2014-04-10 14:10:00,23.41,23.41,23.33,23.35,15100.0,23.41,23.41,23.33,23.35,15100.0
2014-04-10 14:15:00,23.35,23.4,23.34,23.39,18600.0,23.35,23.4,23.34,23.39,18600.0
2014-04-10 14:20:00,23.39,23.45,23.38,23.45,7700.0,23.39,23.45,23.38,23.45,7700.0
2014-04-10 14:25:00,23.44,23.44,23.4,23.41,13300.0,23.44,23.44,23.4,23.41,13300.0
2014-04-10 14:30:00,23.4,23.48,23.4,23.47,20400.0,23.4,23.48,23.4,23.47,20400.0
2014-04-10 14:35:00,23.46,23.47,23.39,23.42,7900.0,23.46,23.47,23.39,23.42,7900.0
2014-04-10 14:40:00,23.43,23.53,23.43,23.51,7900.0,23.43,23.53,23.43,23.51,7900.0
2014-04-10 14:45:00,23.49,23.53,23.36,23.41,11800.0,23.49,23.53,23.36,23.41,11800.0
2014-04-10 14:50:00,23.38,23.42,23.36,23.39,13300.0,23.38,23.42,23.36,23.39,13300.0
2014-04-10 14:55:00,23.37,23.42,23.36,23.37,11800.0,23.37,23.42,23.36,23.37,11800.0
2014-04-10 15:00:00,23.41,23.46,23.23,23.24,34000.0,23.41,23.46,23.23,23.24,34000.0
2014-04-10 15:05:00,23.24,23.29,23.23,23.25,16800.0,23.24,23.29,23.23,23.25,16800.0
2014-04-10 15:10:00,23.25,23.28,23.23,23.26,9900.0,23.25,23.28,23.23,23.26,9900.0
2014-04-10 15:15:00,23.25,23.26,23.25,23.26,5000.0,23.25,23.26,23.25,23.26,5000.0
2014-04-10 15:20:00,23.25,23.34,23.23,23.25,17700.0,23.25,23.34,23.23,23.25,17700.0
2014-04-10 15:25:00,23.26,23.36,23.23,23.25,15100.0,23.26,23.36,23.23,23.25,15100.0
2014-04-10 15:30:00,23.24,23.31,23.23,23.23,11400.0,23.24,23.31,23.23,23.23,11400.0
2014-04-10 15:35:00,23.23,23.32,23.23,23.32,10200.0,23.23,23.32,23.23,23.32,10200.0
2014-04-10 15:40:00,23.31,23.36,23.27,23.36,31200.0,23.31,23.36,23.27,23.36,31200.0
2014-04-10 15:45:00,23.37,23.39,23.35,23.39,31900.0,23.37,23.39,23.35,23.39,31900.0
2014-04-10 15:50:00,23.38,23.39,23.35,23.35,41600.0,23.38,23.39,23.35,23.35,41600.0
2014-04-10 15:55:00,23.35,23.38,23.24,23.27,107200.0,23.35,23.38,23.24,23.27,107200.0
2014-04-11 09:30:00,22.88,23.01,22.78,22.87,8900.0,22.88,23.01,22.78,22.87,8900.0
2014-04-11 09:35:00,22.87,22.94,22.78,22.83,4400.0,22.87,22.94,22.78,22.83,4400.0
2014-04-11 09:40:00,22.92,23.26,22.88,23.23,26800.0,22.92,23.26,22.88,23.23,26800.0
2014-04-11 09:45:00,23.24,23.4,23.04,23.2,9100.0,23.24,23.4,23.04,23.2,9100.0
2014-04-11 09:50:00,23.05,23.36,23.05,23.35,8600.0,23.05,23.36,23.05,23.35,8600.0
2014-04-11 09:55:00,23.35,23.54,23.25,23.25,13100.0,23.35,23.54,23.25,23.25,13100.0
2014-04-11 10:00:00,23.26,23.31,23.15,23.19,2200.0,23.26,23.31,23.15,23.19,2200.0
2014-04-11 10:05:00,23.1,23.1,22.93,22.93,2400.0,23.1,23.1,22.93,22.93,2400.0
2014-04-11 10:10:00,22.93,22.99,22.77,22.77,11000.0,22.93,22.99,22.77,22.77,11000.0
2014-04-11 10:15:00,22.77,23.03,22.7,22.91,33400.0,22.77,23.03,22.7,22.91,33400.0
2014-04-11 10:20:00,22.89,22.96,22.89,22.96,5200.0,22.89,22.96,22.89,22.96,5200.0
2014-04-11 10:25:00,22.98,23.1,22.98,23.05,6400.0,22.98,23.1,22.98,23.05,6400.0
2014-04-11 10:30:00,23.04,23.22,23.04,23.22,4600.0,23.04,23.22,23.04,23.22,4600.0
2014-04-11 10:35:00,23.21,23.21,23.12,23.12,4100.0,23.21,23.21,23.12,23.12,4100.0
2014-04-11 10:40:00,23.08,23.19,23.08,23.11,5000.0,23.08,23.19,23.08,23.11,5000.0
2014-04-11 10:45:00,23.03,23.07,23.01,23.02,1300.0,23.03,23.07,23.01,23.02,1300.0
2014-04-11 10:50:00,23.0,23.08,22.95,23.08,4200.0,23.0,23.08,22.95,23.08,4200.0
2014-04-11 10:55:00,23.08,23.13,23.08,23.09,1900.0,23.08,23.13,23.08,23.09,1900.0
2014-04-11 11:00:00,23.1,23.11,23.04,23.08,8500.0,23.1,23.11,23.04,23.08,8500.0
2014-04-11 11:05:00,23.09,23.15,23.01,23.1,28100.0,23.09,23.15,23.01,23.1,28100.0
2014-04-11 11:10:00,23.09,23.14,23.04,23.05,14300.0,23.09,23.14,23.04,23.05,14300.0
2014-04-11 11:15:00,23.04,23.08,23.0,23.01,15900.0,23.04,23.08,23.0,23.01,15900.0
2014-04-11 11:20:00,22.98,23.01,22.94,22.98,7100.0,22.98,23.01,22.94,22.98,7100.0
2014-04-11 11:25:00,22.97,22.98,22.93,22.98,1200.0,22.97,22.98,22.93,22.98,1200.0
2014-04-11 11:30:00,22.93,22.99,22.9,22.93,5200.0,22.93,22.99,22.9,22.93,5200.0
2014-04-11 11:35:00,22.93,23.0,22.93,22.97,4500.0,22.93,23.0,22.93,22.97,4500.0
2014-04-11 11:40:00,22.93,22.98,22.92,22.98,3500.0,22.93,22.98,22.92,22.98,3500.0
2014-04-11 11:45:00,22.98,22.98,22.85,22.92,4000.0,22.98,22.98,22.85,22.92,4000.0
2014-04-11 11:50:00,22.94,22.98,22.94,22.95,1200.0,22.94,22.98,22.94,22.95,1200.0
2014-04-11 11:55:00,22.91,22.94,22.91,22.91,300.0,22.91,22.94,22.91,22.91,300.0
2014-04-11 12:00:00,22.91,22.99,22.91,22.98,3200.0,22.91,22.99,22.91,22.98,3200.0
2014-04-11 12:05:00,22.98,22.98,22.95,22.97,3600.0,22.98,22.98,22.95,22.97,3600.0
2014-04-11 12:10:00,22.94,22.98,22.9,22.9,4200.0,22.94,22.98,22.9,22.9,4200.0
2014-04-11 12:15:00,22.84,22.85,22.78,22.79,3600.0,22.84,22.85,22.78,22.79,3600.0
2014-04-11 12:20:00,22.8,22.8,22.75,22.78,1500.0,22.8,22.8,22.75,22.78,1500.0
2014-04-11 12:25:00,22.76,22.91,22.75,22.87,7100.0,22.76,22.91,22.75,22.87,7100.0
2014-04-11 12:30:00,22.87,23.01,22.84,23.0,60400.0,22.87,23.01,22.84,23.0,60400.0
2014-04-11 12:35:00,22.97,22.97,22.97,22.97,900.0,22.97,22.97,22.97,22.97,900.0
2014-04-11 12:40:00,22.98,23.0,22.98,22.98,13600.0,22.98,23.0,22.98,22.98,13600.0
2014-04-11 12:45:00,22.98,22.98,22.85,22.85,1800.0,22.98,22.98,22.85,22.85,1800.0
2014-04-11 12:50:00,22.85,22.89,22.73,22.75,11800.0,22.85,22.89,22.73,22.75,11800.0
2014-04-11 12:55:00,22.75,22.82,22.67,22.82,11700.0,22.75,22.82,22.67,22.82,11700.0
2014-04-11 13:00:00,22.81,22.81,22.77,22.77,700.0,22.81,22.81,22.77,22.77,700.0
2014-04-11 13:05:00,22.75,22.77,22.75,22.75,4300.0,22.75,22.77,22.75,22.75,4300.0
2014-04-11 13:10:00,22.75,22.8,22.62,22.62,4700.0,22.75,22.8,22.62,22.62,4700.0
2014-04-11 13:15:00,22.62,22.66,22.58,22.58,3700.0,22.62,22.66,22.58,22.58,3700.0
2014-04-11 13:20:00,22.58,22.63,22.51,22.55,4600.0,22.58,22.63,22.51,22.55,4600.0
2014-04-11 13:25:00,22.51,22.58,22.51,22.58,9200.0,22.51,22.58,22.51,22.58,9200.0
2014-04-11 13:30:00,22.58,22.59,22.53,22.59,20900.0,22.58,22.59,22.53,22.59,20900.0
2014-04-11 13:35:00,22.58,22.65,22.58,22.65,2000.0,22.58,22.65,22.58,22.65,2000.0
2014-04-11 13:40:00,22.63,22.64,22.52,22.52,6700.0,22.63,22.64,22.52,22.52,6700.0
2014-04-11 13:45:00,22.52,22.64,22.52,22.64,18400.0,22.52,22.64,22.52,22.64,18400.0
2014-04-11 13:50:00,22.6,22.61,22.51,22.52,3400.0,22.6,22.61,22.51,22.52,3400.0
2014-04-11 13:55:00,22.52,22.62,22.5,22.6,9800.0,22.52,22.62,22.5,22.6,9800.0
2014-04-11 14:00:00,22.58,22.58,22.5,22.5,7600.0,22.58,22.58,22.5,22.5,7600.0
2014-04-11 14:05:00,22.5,22.57,22.5,22.51,3800.0,22.5,22.57,22.5,22.51,3800.0
2014-04-11 14:10:00,22.53,22.53,22.39,22.39,35600.0,22.53,22.53,22.39,22.39,35600.0
2014-04-11 14:15:00,22.36,22.44,22.32,22.39,13200.0,22.36,22.44,22.32,22.39,13200.0
2014-04-11 14:20:00,22.41,22.41,22.35,22.36,2300.0,22.41,22.41,22.35,22.36,2300.0
2014-04-11 14:25:00,22.34,22.38,22.32,22.38,8500.0,22.34,22.38,22.32,22.38,8500.0
2014-04-11 14:30:00,22.38,22.38,22.32,22.33,9400.0,22.38,22.38,22.32,22.33,9400.0
2014-04-11 14:35:00,22.33,22.35,22.25,22.35,15300.0,22.33,22.35,22.25,22.35,15300.0
2014-04-11 14:40:00,22.31,22.32,22.15,22.2,15100.0,22.31,22.32,22.15,22.2,15100.0
2014-04-11 14:45:00,22.19,22.19,22.05,22.09,28600.0,22.19,22.19,22.05,22.09,28600.0
2014-04-11 14:50:00,22.1,22.28,22.1,22.25,12800.0,22.1,22.28,22.1,22.25,12800.0
2014-04-11 14:55:00,22.26,22.32,22.2,22.25,17200.0,22.26,22.32,22.2,22.25,17200.0
2014-04-11 15:00:00,22.25,22.25,22.03,22.03,10000.0,22.25,22.25,22.03,22.03,10000.0
2014-04-11 15:05:00,22.05,22.14,22.04,22.14,21200.0,22.05,22.14,22.04,22.14,21200.0
2014-04-11 15:10:00,22.18,22.19,21.86,21.9,67000.0,22.18,22.19,21.86,21.9,67000.0
2014-04-11 15:15:00,21.91,22.01,21.9,21.97,31400.0,21.91,22.01,21.9,21.97,31400.0
2014-04-11 15:20:00,21.96,22.04,21.96,22.0,33200.0,21.96,22.04,21.96,22.0,33200.0
2014-04-11 15:25:00,22.02,22.06,21.91,22.04,29200.0,22.02,22.06,21.91,22.04,29200.0
2014-04-11 15:30:00,22.03,22.03,21.91,21.93,9400.0,22.03,22.03,21.91,21.93,9400.0
2014-04-11 15:35:00,21.93,22.01,21.93,22.01,14100.0,21.93,22.01,21.93,22.01,14100.0
2014-04-11 15:40:00,21.99,22.04,21.97,21.99,12800.0,21.99,22.04,21.97,21.99,12800.0
2014-04-11 15:45:00,21.99,22.0,21.86,21.88,43000.0,21.99,22.0,21.86,21.88,43000.0
2014-04-11 15:50:00,21.89,22.06,21.85,22.0,85200.0,21.89,22.06,21.85,22.0,85200.0
2014-04-11 15:55:00,22.02,22.06,21.88,21.9,65600.0,22.02,22.06,21.88,21.9,65600.0
2014-04-14 09:30:00,20.53,21.76,20.4,21.18,1086300.0,20.53,21.76,20.4,21.18,1086300.0
2014-04-14 09:35:00,21.18,21.9,21.15,21.75,197500.0,21.18,21.9,21.15,21.75,197500.0
2014-04-14 09:40:00,21.82,22.0,21.54,21.65,256700.0,21.82,22.0,21.54,21.65,256700.0
2014-04-14 09:45:00,21.65,21.85,21.59,21.71,63100.0,21.65,21.85,21.59,21.71,63100.0
2014-04-14 09:50:00,21.73,22.0,21.7,21.75,53100.0,21.73,22.0,21.7,21.75,53100.0
2014-04-14 09:55:00,21.75,22.0,21.67,21.95,96800.0,21.75,22.0,21.67,21.95,96800.0
2014-04-14 10:00:00,22.0,22.0,21.77,21.89,39200.0,22.0,22.0,21.77,21.89,39200.0
2014-04-14 10:05:00,21.86,22.25,21.72,22.09,73400.0,21.86,22.25,21.72,22.09,73400.0
2014-04-14 10:10:00,22.08,22.32,22.02,22.28,44700.0,22.08,22.32,22.02,22.28,44700.0
2014-04-14 10:15:00,22.29,22.32,22.0,22.09,66000.0,22.29,22.32,22.0,22.09,66000.0
2014-04-14 10:20:00,22.09,22.1,21.92,22.0,65500.0,22.09,22.1,21.92,22.0,65500.0
2014-04-14 10:25:00,22.0,22.1,21.93,22.07,37300.0,22.0,22.1,21.93,22.07,37300.0
2014-04-14 10:30:00,22.0,22.08,22.0,22.0,25100.0,22.0,22.08,22.0,22.0,25100.0
2014-04-14 10:35:00,22.01,22.04,21.92,21.98,29500.0,22.01,22.04,21.92,21.98,29500.0
2014-04-14 10:40:00,21.99,22.03,21.93,21.96,35900.0,21.99,22.03,21.93,21.96,35900.0
2014-04-14 10:45:00,22.0,22.09,21.97,22.01,28600.0,22.0,22.09,21.97,22.01,28600.0
2014-04-14 10:50:00,22.01,22.1,21.99,22.07,35300.0,22.01,22.1,21.99,22.07,35300.0
2014-04-14 10:55:00,22.05,22.3,22.03,22.14,67900.0,22.05,22.3,22.03,22.14,67900.0
2014-04-14 11:00:00,22.16,22.23,22.0,22.11,413400.0,22.16,22.23,22.0,22.11,413400.0
2014-04-14 11:05:00,22.13,22.21,22.0,22.1,46400.0,22.13,22.21,22.0,22.1,46400.0
2014-04-14 11:10:00,22.11,22.66,22.11,22.54,83400.0,22.11,22.66,22.11,22.54,83400.0
2014-04-14 11:15:00,22.59,22.81,22.45,22.65,45500.0,22.59,22.81,22.45,22.65,45500.0
2014-04-14 11:20:00,22.68,22.76,22.55,22.63,28800.0,22.68,22.76,22.55,22.63,28800.0
2014-04-14 11:25:00,22.63,22.66,22.48,22.66,25900.0,22.63,22.66,22.48,22.66,25900.0
2014-04-14 11:30:00,22.65,22.77,22.63,22.69,15200.0,22.65,22.77,22.63,22.69,15200.0
2014-04-14 11:35:00,22.73,22.74,22.59,22.65,18200.0,22.73,22.74,22.59,22.65,18200.0
2014-04-14 11:40:00,22.6,22.75,22.6,22.75,7900.0,22.6,22.75,22.6,22.75,7900.0
2014-04-14 11:45:00,22.75,22.84,22.69,22.69,31600.0,22.75,22.84,22.69,22.69,31600.0
2014-04-14 11:50:00,22.72,22.72,22.57,22.57,12100.0,22.72,22.72,22.57,22.57,12100.0
2014-04-14 11:55:00,22.55,22.57,22.3,22.34,46400.0,22.55,22.57,22.3,22.34,46400.0
2014-04-14 12:00:00,22.37,22.39,22.35,22.37,14000.0,22.37,22.39,22.35,22.37,14000.0
2014-04-14 12:05:00,22.37,22.39,22.34,22.36,15300.0,22.37,22.39,22.34,22.36,15300.0
2014-04-14 12:10:00,22.36,22.39,22.18,22.34,25800.0,22.36,22.39,22.18,22.34,25800.0
2014-04-14 12:15:00,22.36,22.39,22.29,22.37,8200.0,22.36,22.39,22.29,22.37,8200.0
2014-04-14 12:20:00,22.35,22.37,22.24,22.33,7400.0,22.35,22.37,22.24,22.33,7400.0
2014-04-14 12:25:00,22.34,22.34,22.08,22.17,49900.0,22.34,22.34,22.08,22.17,49900.0
2014-04-14 12:30:00,22.21,22.4,22.21,22.36,16700.0,22.21,22.4,22.21,22.36,16700.0
2014-04-14 12:35:00,22.35,22.36,22.32,22.32,2200.0,22.35,22.36,22.32,22.32,2200.0
2014-04-14 12:40:00,22.29,22.37,22.29,22.29,10000.0,22.29,22.37,22.29,22.29,10000.0
2014-04-14 12:45:00,22.33,22.33,22.27,22.32,7000.0,22.33,22.33,22.27,22.32,7000.0
2014-04-14 12:50:00,22.34,22.34,22.28,22.28,3000.0,22.34,22.34,22.28,22.28,3000.0
2014-04-14 12:55:00,22.3,22.36,22.3,22.32,1500.0,22.3,22.36,22.3,22.32,1500.0
2014-04-14 13:00:00,22.32,22.36,22.32,22.36,2400.0,22.32,22.36,22.32,22.36,2400.0
2014-04-14 13:05:00,22.34,22.36,22.32,22.32,5100.0,22.34,22.36,22.32,22.32,5100.0
2014-04-14 13:10:00,22.32,22.33,22.14,22.17,11900.0,22.32,22.33,22.14,22.17,11900.0
2014-04-14 13:15:00,22.13,22.14,21.95,22.0,65700.0,22.13,22.14,21.95,22.0,65700.0
2014-04-14 13:20:00,22.0,22.01,21.98,22.01,1600.0,22.0,22.01,21.98,22.01,1600.0
2014-04-14 13:25:00,22.05,22.16,22.05,22.08,9200.0,22.05,22.16,22.05,22.08,9200.0
2014-04-14 13:30:00,22.1,22.15,22.08,22.14,4100.0,22.1,22.15,22.08,22.14,4100.0
2014-04-14 13:35:00,22.14,22.24,22.14,22.24,14200.0,22.14,22.24,22.14,22.24,14200.0
2014-04-14 13:40:00,22.22,22.23,22.07,22.07,4000.0,22.22,22.23,22.07,22.07,4000.0
2014-04-14 13:45:00,22.01,22.08,21.96,22.08,4700.0,22.01,22.08,21.96,22.08,4700.0
2014-04-14 13:50:00,22.1,22.18,22.02,22.02,6600.0,22.1,22.18,22.02,22.02,6600.0
2014-04-14 13:55:00,22.02,22.12,22.02,22.1,3100.0,22.02,22.12,22.02,22.1,3100.0
2014-04-14 14:00:00,22.12,22.12,21.92,21.96,13000.0,22.12,22.12,21.92,21.96,13000.0
2014-04-14 14:05:00,21.94,22.15,21.94,22.1,8400.0,21.94,22.15,21.94,22.1,8400.0
2014-04-14 14:10:00,22.06,22.13,22.06,22.13,4200.0,22.06,22.13,22.06,22.13,4200.0
2014-04-14 14:15:00,22.14,22.18,22.09,22.09,5700.0,22.14,22.18,22.09,22.09,5700.0
2014-04-14 14:20:00,22.09,22.14,22.03,22.05,14500.0,22.09,22.14,22.03,22.05,14500.0
2014-04-14 14:25:00,22.04,22.04,21.75,21.8,19600.0,22.04,22.04,21.75,21.8,19600.0
2014-04-14 14:30:00,21.81,21.91,21.81,21.84,14000.0,21.81,21.91,21.81,21.84,14000.0
2014-04-14 14:35:00,21.83,21.84,21.82,21.84,2100.0,21.83,21.84,21.82,21.84,2100.0
2014-04-14 14:40:00,21.83,21.86,21.83,21.85,5400.0,21.83,21.86,21.83,21.85,5400.0
2014-04-14 14:45:00,21.86,21.91,21.77,21.79,12400.0,21.86,21.91,21.77,21.79,12400.0
2014-04-14 14:50:00,21.77,21.8,21.71,21.71,22600.0,21.77,21.8,21.71,21.71,22600.0
2014-04-14 14:55:00,21.73,21.75,21.61,21.65,16200.0,21.73,21.75,21.61,21.65,16200.0
2014-04-14 15:00:00,21.63,21.64,21.47,21.58,53100.0,21.63,21.64,21.47,21.58,53100.0
2014-04-14 15:05:00,21.58,21.6,21.47,21.6,17900.0,21.58,21.6,21.47,21.6,17900.0
2014-04-14 15:10:00,21.6,21.61,21.5,21.53,32300.0,21.6,21.61,21.5,21.53,32300.0
2014-04-14 15:15:00,21.51,21.53,21.44,21.5,24800.0,21.51,21.53,21.44,21.5,24800.0
2014-04-14 15:20:00,21.53,21.67,21.53,21.67,16100.0,21.53,21.67,21.53,21.67,16100.0
2014-04-14 15:25:00,21.66,21.75,21.63,21.74,11800.0,21.66,21.75,21.63,21.74,11800.0
2014-04-14 15:30:00,21.75,21.79,21.71,21.79,9700.0,21.75,21.79,21.71,21.79,9700.0
2014-04-14 15:35:00,21.79,21.89,21.75,21.88,14900.0,21.79,21.89,21.75,21.88,14900.0
2014-04-14 15:40:00,21.86,21.92,21.83,21.89,51600.0,21.86,21.92,21.83,21.89,51600.0
2014-04-14 15:45:00,21.9,21.91,21.83,21.87,40300.0,21.9,21.91,21.83,21.87,40300.0
2014-04-14 15:50:00,21.86,21.9,21.83,21.86,65100.0,21.86,21.9,21.83,21.86,65100.0
2014-04-14 15:55:00,21.83,21.95,21.83,21.9,60300.0,21.83,21.95,21.83,21.9,60300.0
2014-04-15 09:30:00,21.61,21.9,21.35,21.35,50600.0,21.61,21.9,21.35,21.35,50600.0
2014-04-15 09:35:00,21.33,21.77,21.31,21.65,42400.0,21.33,21.77,21.31,21.65,42400.0
2014-04-15 09:40:00,21.75,21.9,21.7,21.88,61900.0,21.75,21.9,21.7,21.88,61900.0
2014-04-15 09:45:00,21.89,21.94,21.8,21.94,10400.0,21.89,21.94,21.8,21.94,10400.0
2014-04-15 09:50:00,21.95,22.0,21.76,21.83,15900.0,21.95,22.0,21.76,21.83,15900.0
2014-04-15 09:55:00,21.76,21.83,21.73,21.77,36000.0,21.76,21.83,21.73,21.77,36000.0
2014-04-15 10:00:00,21.83,21.85,21.73,21.75,7300.0,21.83,21.85,21.73,21.75,7300.0
2014-04-15 10:05:00,21.7,21.8,21.7,21.78,7400.0,21.7,21.8,21.7,21.78,7400.0
2014-04-15 10:10:00,21.73,21.8,21.7,21.76,8600.0,21.73,21.8,21.7,21.76,8600.0
2014-04-15 10:15:00,21.76,21.76,21.52,21.52,6000.0,21.76,21.76,21.52,21.52,6000.0
2014-04-15 10:20:00,21.52,21.58,21.36,21.56,30900.0,21.52,21.58,21.36,21.56,30900.0
2014-04-15 10:25:00,21.56,21.56,21.37,21.45,3700.0,21.56,21.56,21.37,21.45,3700.0
2014-04-15 10:30:00,21.41,21.49,21.31,21.47,17100.0,21.41,21.49,21.31,21.47,17100.0
2014-04-15 10:35:00,21.42,21.5,21.36,21.44,15900.0,21.42,21.5,21.36,21.44,15900.0
2014-04-15 10:40:00,21.44,21.52,21.31,21.37,7600.0,21.44,21.52,21.31,21.37,7600.0
2014-04-15 10:45:00,21.31,21.44,21.2,21.24,24700.0,21.31,21.44,21.2,21.24,24700.0
2014-04-15 10:50:00,21.24,21.3,20.96,21.25,74700.0,21.24,21.3,20.96,21.25,74700.0
2014-04-15 10:55:00,21.25,21.27,20.98,21.19,20500.0,21.25,21.27,20.98,21.19,20500.0
2014-04-15 11:00:00,21.19,21.2,20.99,21.16,27400.0,21.19,21.2,20.99,21.16,27400.0
2014-04-15 11:05:00,21.16,21.2,21.1,21.13,31400.0,21.16,21.2,21.1,21.13,31400.0
2014-04-15 11:10:00,21.13,21.13,21.09,21.12,30900.0,21.13,21.13,21.09,21.12,30900.0
2014-04-15 11:15:00,21.1,21.11,21.04,21.08,20700.0,21.1,21.11,21.04,21.08,20700.0
2014-04-15 11:20:00,21.09,21.11,21.05,21.05,12300.0,21.09,21.11,21.05,21.05,12300.0
2014-04-15 11:25:00,21.05,21.17,21.0,21.14,22500.0,21.05,21.17,21.0,21.14,22500.0
2014-04-15 11:30:00,21.16,21.17,21.05,21.06,7900.0,21.16,21.17,21.05,21.06,7900.0
2014-04-15 11:35:00,21.05,21.06,20.99,21.06,25400.0,21.05,21.06,20.99,21.06,25400.0
2014-04-15 11:40:00,21.03,21.04,21.02,21.03,14800.0,21.03,21.04,21.02,21.03,14800.0
2014-04-15 11:45:00,21.03,21.1,21.01,21.05,19500.0,21.03,21.1,21.01,21.05,19500.0
2014-04-15 11:50:00,21.05,21.1,21.03,21.04,15300.0,21.05,21.1,21.03,21.04,15300.0
2014-04-15 11:55:00,21.05,21.09,21.03,21.06,14600.0,21.05,21.09,21.03,21.06,14600.0
2014-04-15 12:00:00,21.06,21.07,21.02,21.07,13200.0,21.06,21.07,21.02,21.07,13200.0
2014-04-15 12:05:00,21.07,21.12,21.05,21.11,18400.0,21.07,21.12,21.05,21.11,18400.0
2014-04-15 12:10:00,21.1,21.16,21.1,21.11,7900.0,21.1,21.16,21.1,21.11,7900.0
2014-04-15 12:15:00,21.11,21.12,21.08,21.11,37600.0,21.11,21.12,21.08,21.11,37600.0
2014-04-15 12:20:00,21.1,21.13,21.08,21.1,9700.0,21.1,21.13,21.08,21.1,9700.0
2014-04-15 12:25:00,21.09,21.12,21.05,21.11,20600.0,21.09,21.12,21.05,21.11,20600.0
2014-04-15 12:30:00,21.11,21.15,21.07,21.09,17500.0,21.11,21.15,21.07,21.09,17500.0
2014-04-15 12:35:00,21.07,21.14,21.07,21.07,15700.0,21.07,21.14,21.07,21.07,15700.0
2014-04-15 12:40:00,21.07,21.16,21.07,21.1,11800.0,21.07,21.16,21.07,21.1,11800.0
2014-04-15 12:45:00,21.11,21.11,21.05,21.05,11100.0,21.11,21.11,21.05,21.05,11100.0
2014-04-15 12:50:00,21.04,21.05,21.02,21.05,11900.0,21.04,21.05,21.02,21.05,11900.0
2014-04-15 12:55:00,21.05,21.05,21.02,21.03,11000.0,21.05,21.05,21.02,21.03,11000.0
2014-04-15 13:00:00,21.03,21.06,21.03,21.05,8900.0,21.03,21.06,21.03,21.05,8900.0
2014-04-15 13:05:00,21.05,21.05,21.0,21.03,31700.0,21.05,21.05,21.0,21.03,31700.0
2014-04-15 13:10:00,21.03,21.06,21.0,21.05,23300.0,21.03,21.06,21.0,21.05,23300.0
2014-04-15 13:15:00,21.05,21.07,21.01,21.04,49700.0,21.05,21.07,21.01,21.04,49700.0
2014-04-15 13:20:00,21.03,21.09,21.03,21.09,7200.0,21.03,21.09,21.03,21.09,7200.0
2014-04-15 13:25:00,21.06,21.25,21.06,21.23,19300.0,21.06,21.25,21.06,21.23,19300.0
2014-04-15 13:30:00,21.26,21.31,21.26,21.31,1100.0,21.26,21.31,21.26,21.31,1100.0
2014-04-15 13:35:00,21.31,21.32,21.19,21.23,14700.0,21.31,21.32,21.19,21.23,14700.0
2014-04-15 13:40:00,21.25,21.34,21.25,21.25,9400.0,21.25,21.34,21.25,21.25,9400.0
2014-04-15 13:45:00,21.28,21.5,21.27,21.45,13000.0,21.28,21.5,21.27,21.45,13000.0
2014-04-15 13:50:00,21.45,21.6,21.45,21.6,30300.0,21.45,21.6,21.45,21.6,30300.0
2014-04-15 13:55:00,21.55,21.7,21.54,21.67,17700.0,21.55,21.7,21.54,21.67,17700.0
2014-04-15 14:00:00,21.67,21.87,21.65,21.81,20100.0,21.67,21.87,21.65,21.81,20100.0
2014-04-15 14:05:00,21.81,21.92,21.8,21.83,10400.0,21.81,21.92,21.8,21.83,10400.0
2014-04-15 14:10:00,21.8,21.95,21.77,21.91,12800.0,21.8,21.95,21.77,21.91,12800.0
2014-04-15 14:15:00,21.9,22.0,21.87,21.97,39000.0,21.9,22.0,21.87,21.97,39000.0
2014-04-15 14:20:00,21.97,21.97,21.82,21.89,20400.0,21.97,21.97,21.82,21.89,20400.0
2014-04-15 14:25:00,21.91,21.92,21.85,21.87,18100.0,21.91,21.92,21.85,21.87,18100.0
2014-04-15 14:30:00,21.86,21.97,21.84,21.97,11700.0,21.86,21.97,21.84,21.97,11700.0
2014-04-15 14:35:00,21.95,22.01,21.95,22.0,42700.0,21.95,22.01,21.95,22.0,42700.0
2014-04-15 14:40:00,22.0,22.06,22.0,22.06,35400.0,22.0,22.06,22.0,22.06,35400.0
2014-04-15 14:45:00,22.06,22.14,22.06,22.12,14600.0,22.06,22.14,22.06,22.12,14600.0
2014-04-15 14:50:00,22.13,22.2,22.13,22.2,6800.0,22.13,22.2,22.13,22.2,6800.0
2014-04-15 14:55:00,22.19,22.19,22.12,22.14,7700.0,22.19,22.19,22.12,22.14,7700.0
2014-04-15 15:00:00,22.14,22.16,22.06,22.08,27300.0,22.14,22.16,22.06,22.08,27300.0
2014-04-15 15:05:00,22.08,22.08,21.91,21.91,37500.0,22.08,22.08,21.91,21.91,37500.0
2014-04-15 15:10:00,21.91,22.12,21.85,22.11,25500.0,21.91,22.12,21.85,22.11,25500.0
2014-04-15 15:15:00,22.11,22.15,22.07,22.15,8600.0,22.11,22.15,22.07,22.15,8600.0
2014-04-15 15:20:00,22.15,22.2,22.06,22.14,20400.0,22.15,22.2,22.06,22.14,20400.0
2014-04-15 15:25:00,22.1,22.23,22.1,22.2,9800.0,22.1,22.23,22.1,22.2,9800.0
2014-04-15 15:30:00,22.23,22.32,22.17,22.32,47200.0,22.23,22.32,22.17,22.32,47200.0
2014-04-15 15:35:00,22.3,22.3,22.21,22.22,7200.0,22.3,22.3,22.21,22.22,7200.0
2014-04-15 15:40:00,22.21,22.26,22.2,22.22,21600.0,22.21,22.26,22.2,22.22,21600.0
2014-04-15 15:45:00,22.24,22.27,22.22,22.23,15900.0,22.24,22.27,22.22,22.23,15900.0
2014-04-15 15:50:00,22.23,22.25,22.14,22.15,35900.0,22.23,22.25,22.14,22.15,35900.0
2014-04-15 15:55:00,22.13,22.15,22.06,22.15,38800.0,22.13,22.15,22.06,22.15,38800.0
2014-04-16 09:30:00,22.36,22.45,22.09,22.21,18200.0,22.36,22.45,22.09,22.21,18200.0
2014-04-16 09:35:00,22.21,22.21,21.97,22.1,16300.0,22.21,22.21,21.97,22.1,16300.0
2014-04-16 09:40:00,22.1,22.1,21.93,21.96,6300.0,22.1,22.1,21.93,21.96,6300.0
2014-04-16 09:45:00,21.96,22.0,21.77,21.89,8500.0,21.96,22.0,21.77,21.89,8500.0
2014-04-16 09:50:00,21.89,21.9,21.75,21.87,7400.0,21.89,21.9,21.75,21.87,7400.0
2014-04-16 09:55:00,21.92,22.0,21.89,22.0,3800.0,21.92,22.0,21.89,22.0,3800.0
2014-04-16 10:00:00,21.95,21.96,21.86,21.92,1700.0,21.95,21.96,21.86,21.92,1700.0
2014-04-16 10:05:00,21.9,21.93,21.85,21.85,3300.0,21.9,21.93,21.85,21.85,3300.0
2014-04-16 10:10:00,21.87,21.96,21.85,21.95,9300.0,21.87,21.96,21.85,21.95,9300.0
2014-04-16 10:15:00,21.95,22.0,21.92,21.95,6200.0,21.95,22.0,21.92,21.95,6200.0
2014-04-16 10:20:00,22.0,22.01,21.81,21.85,20600.0,22.0,22.01,21.81,21.85,20600.0
2014-04-16 10:25:00,21.86,21.94,21.86,21.92,4500.0,21.86,21.94,21.86,21.92,4500.0
2014-04-16 10:30:00,21.94,21.94,21.92,21.94,3900.0,21.94,21.94,21.92,21.94,3900.0
2014-04-16 10:35:00,21.96,22.04,21.94,22.0,72100.0,21.96,22.04,21.94,22.0,72100.0
2014-04-16 10:40:00,22.0,22.05,21.99,21.99,18000.0,22.0,22.05,21.99,21.99,18000.0
2014-04-16 10:45:00,22.0,22.07,21.99,22.07,9700.0,22.0,22.07,21.99,22.07,9700.0
2014-04-16 10:50:00,22.09,22.11,22.05,22.05,3900.0,22.09,22.11,22.05,22.05,3900.0
2014-04-16 10:55:00,22.05,22.09,22.05,22.06,2400.0,22.05,22.09,22.05,22.06,2400.0
2014-04-16 11:00:00,22.05,22.07,22.05,22.05,11300.0,22.05,22.07,22.05,22.05,11300.0
2014-04-16 11:05:00,22.05,22.11,22.05,22.11,2700.0,22.05,22.11,22.05,22.11,2700.0
2014-04-16 11:10:00,22.07,22.35,22.07,22.19,47800.0,22.07,22.35,22.07,22.19,47800.0
2014-04-16 11:15:00,22.19,22.22,22.19,22.2,9900.0,22.19,22.22,22.19,22.2,9900.0
2014-04-16 11:20:00,22.2,22.26,22.19,22.2,18700.0,22.2,22.26,22.19,22.2,18700.0
2014-04-16 11:25:00,22.2,22.23,22.11,22.11,13200.0,22.2,22.23,22.11,22.11,13200.0
2014-04-16 11:30:00,22.11,22.22,22.11,22.12,6100.0,22.11,22.22,22.11,22.12,6100.0
2014-04-16 11:35:00,22.15,22.22,22.11,22.22,8700.0,22.15,22.22,22.11,22.22,8700.0
2014-04-16 11:40:00,22.21,22.24,22.18,22.19,4500.0,22.21,22.24,22.18,22.19,4500.0
2014-04-16 11:45:00,22.22,22.24,22.18,22.18,3600.0,22.22,22.24,22.18,22.18,3600.0
2014-04-16 11:50:00,22.18,22.18,22.17,22.17,300.0,22.18,22.18,22.17,22.17,300.0
2014-04-16 11:55:00,22.2,22.2,22.17,22.2,1400.0,22.2,22.2,22.17,22.2,1400.0
2014-04-16 12:00:00,22.18,22.19,22.11,22.13,8300.0,22.18,22.19,22.11,22.13,8300.0
2014-04-16 12:05:00,22.15,22.19,22.14,22.18,3100.0,22.15,22.19,22.14,22.18,3100.0
2014-04-16 12:10:00,22.2,22.21,22.18,22.19,26600.0,22.2,22.21,22.18,22.19,26600.0
2014-04-16 12:15:00,22.18,22.28,22.18,22.23,9700.0,22.18,22.28,22.18,22.23,9700.0
2014-04-16 12:20:00,22.24,22.28,22.2,22.22,2300.0,22.24,22.28,22.2,22.22,2300.0
2014-04-16 12:25:00,22.24,22.37,22.23,22.36,10800.0,22.24,22.37,22.23,22.36,10800.0
2014-04-16 12:30:00,22.34,22.34,22.2,22.25,6400.0,22.34,22.34,22.2,22.25,6400.0
2014-04-16 12:35:00,22.26,22.26,22.17,22.19,6700.0,22.26,22.26,22.17,22.19,6700.0
2014-04-16 12:40:00,22.21,22.22,22.18,22.21,1500.0,22.21,22.22,22.18,22.21,1500.0
2014-04-16 12:45:00,22.21,22.25,22.21,22.25,2900.0,22.21,22.25,22.21,22.25,2900.0
2014-04-16 12:50:00,22.23,22.25,22.2,22.2,1000.0,22.23,22.25,22.2,22.2,1000.0
2014-04-16 12:55:00,22.24,22.26,22.21,22.21,7000.0,22.24,22.26,22.21,22.21,7000.0
2014-04-16 13:00:00,22.23,22.25,22.16,22.16,15100.0,22.23,22.25,22.16,22.16,15100.0
2014-04-16 13:05:00,22.2,22.2,22.11,22.18,700.0,22.2,22.2,22.11,22.18,700.0
2014-04-16 13:10:00,22.18,22.19,22.14,22.19,2100.0,22.18,22.19,22.14,22.19,2100.0
2014-04-16 13:15:00,22.22,22.28,22.22,22.26,1800.0,22.22,22.28,22.22,22.26,1800.0
2014-04-16 13:20:00,22.24,22.24,22.2,22.2,1800.0,22.24,22.24,22.2,22.2,1800.0
2014-04-16 13:25:00,22.23,22.27,22.2,22.26,3300.0,22.23,22.27,22.2,22.26,3300.0
2014-04-16 13:30:00,22.26,22.26,22.23,22.23,1600.0,22.26,22.26,22.23,22.23,1600.0
2014-04-16 13:35:00,22.2,22.25,22.19,22.21,1700.0,22.2,22.25,22.19,22.21,1700.0
2014-04-16 13:40:00,22.26,22.27,22.24,22.24,1400.0,22.26,22.27,22.24,22.24,1400.0
2014-04-16 13:45:00,22.26,22.26,22.24,22.24,200.0,22.26,22.26,22.24,22.24,200.0
2014-04-16 13:50:00,22.26,22.26,22.18,22.18,3400.0,22.26,22.26,22.18,22.18,3400.0
2014-04-16 13:55:00,22.2,22.22,22.18,22.19,6100.0,22.2,22.22,22.18,22.19,6100.0
2014-04-16 14:00:00,22.22,22.22,22.19,22.22,1200.0,22.22,22.22,22.19,22.22,1200.0
2014-04-16 14:05:00,22.2,22.23,22.2,22.21,1500.0,22.2,22.23,22.2,22.21,1500.0
2014-04-16 14:10:00,22.21,22.21,22.19,22.2,1000.0,22.21,22.21,22.19,22.2,1000.0
2014-04-16 14:15:00,22.21,22.26,22.19,22.21,14100.0,22.21,22.26,22.19,22.21,14100.0
2014-04-16 14:20:00,22.22,22.23,22.21,22.21,1200.0,22.22,22.23,22.21,22.21,1200.0
2014-04-16 14:25:00,22.25,22.25,22.2,22.2,2000.0,22.25,22.25,22.2,22.2,2000.0
2014-04-16 14:30:00,22.2,22.21,22.2,22.21,400.0,22.2,22.21,22.2,22.21,400.0
2014-04-16 14:35:00,22.21,22.26,22.21,22.25,4200.0,22.21,22.26,22.21,22.25,4200.0
2014-04-16 14:40:00,22.24,22.45,22.21,22.39,66900.0,22.24,22.45,22.21,22.39,66900.0
2014-04-16 14:45:00,22.38,22.44,22.31,22.31,13200.0,22.38,22.44,22.31,22.31,13200.0
2014-04-16 14:50:00,22.31,22.56,22.31,22.53,45900.0,22.31,22.56,22.31,22.53,45900.0
2014-04-16 14:55:00,22.55,22.56,22.32,22.38,28400.0,22.55,22.56,22.32,22.38,28400.0
2014-04-16 15:00:00,22.4,22.4,22.25,22.39,10100.0,22.4,22.4,22.25,22.39,10100.0
2014-04-16 15:05:00,22.36,22.4,22.33,22.4,5200.0,22.36,22.4,22.33,22.4,5200.0
2014-04-16 15:10:00,22.4,22.58,22.37,22.48,20500.0,22.4,22.58,22.37,22.48,20500.0
2014-04-16 15:15:00,22.49,22.59,22.38,22.45,33800.0,22.49,22.59,22.38,22.45,33800.0
2014-04-16 15:20:00,22.43,22.46,22.41,22.41,10000.0,22.43,22.46,22.41,22.41,10000.0
2014-04-16 15:25:00,22.41,22.65,22.41,22.6,103900.0,22.41,22.65,22.41,22.6,103900.0
2014-04-16 15:30:00,22.6,22.7,22.58,22.66,25300.0,22.6,22.7,22.58,22.66,25300.0
2014-04-16 15:35:00,22.65,22.65,22.51,22.61,23900.0,22.65,22.65,22.51,22.61,23900.0
2014-04-16 15:40:00,22.6,22.61,22.52,22.55,23100.0,22.6,22.61,22.52,22.55,23100.0
2014-04-16 15:45:00,22.51,22.8,22.48,22.69,61600.0,22.51,22.8,22.48,22.69,61600.0
2014-04-16 15:50:00,22.69,22.77,22.6,22.64,36400.0,22.69,22.77,22.6,22.64,36400.0
2014-04-16 15:55:00,22.65,22.71,22.59,22.61,50700.0,22.65,22.71,22.59,22.61,50700.0
2014-04-17 09:30:00,22.42,22.6,22.15,22.45,35200.0,22.42,22.6,22.15,22.45,35200.0
2014-04-17 09:35:00,22.44,22.44,21.98,22.13,13900.0,22.44,22.44,21.98,22.13,13900.0
2014-04-17 09:40:00,22.15,22.26,22.15,22.26,5800.0,22.15,22.26,22.15,22.26,5800.0
2014-04-17 09:45:00,22.23,22.33,22.23,22.29,11600.0,22.23,22.33,22.23,22.29,11600.0
2014-04-17 09:50:00,22.31,22.42,22.26,22.29,13600.0,22.31,22.42,22.26,22.29,13600.0
2014-04-17 09:55:00,22.26,22.34,22.25,22.33,10200.0,22.26,22.34,22.25,22.33,10200.0
2014-04-17 10:00:00,22.33,22.33,22.28,22.28,4500.0,22.33,22.33,22.28,22.28,4500.0
2014-04-17 10:05:00,22.28,22.42,22.27,22.33,6000.0,22.28,22.42,22.27,22.33,6000.0
2014-04-17 10:10:00,22.32,22.44,22.32,22.4,4900.0,22.32,22.44,22.32,22.4,4900.0
2014-04-17 10:15:00,22.45,22.45,22.28,22.34,4400.0,22.45,22.45,22.28,22.34,4400.0
2014-04-17 10:20:00,22.3,22.34,22.25,22.34,4400.0,22.3,22.34,22.25,22.34,4400.0
2014-04-17 10:25:00,22.4,22.55,22.4,22.55,7100.0,22.4,22.55,22.4,22.55,7100.0
2014-04-17 10:30:00,22.56,22.76,22.5,22.51,16900.0,22.56,22.76,22.5,22.51,16900.0
2014-04-17 10:35:00,22.5,22.53,22.34,22.5,6200.0,22.5,22.53,22.34,22.5,6200.0
2014-04-17 10:40:00,22.52,22.65,22.52,22.52,8700.0,22.52,22.65,22.52,22.52,8700.0
2014-04-17 10:45:00,22.52,22.54,22.22,22.29,10800.0,22.52,22.54,22.22,22.29,10800.0
2014-04-17 10:50:00,22.23,22.33,22.19,22.21,9000.0,22.23,22.33,22.19,22.21,9000.0
2014-04-17 10:55:00,22.2,22.22,22.15,22.15,5700.0,22.2,22.22,22.15,22.15,5700.0
2014-04-17 11:00:00,22.15,22.32,22.15,22.19,13400.0,22.15,22.32,22.15,22.19,13400.0
2014-04-17 11:05:00,22.16,22.34,22.15,22.25,6700.0,22.16,22.34,22.15,22.25,6700.0
2014-04-17 11:10:00,22.22,22.24,22.1,22.14,7200.0,22.22,22.24,22.1,22.14,7200.0
2014-04-17 11:15:00,22.15,22.18,22.11,22.15,6500.0,22.15,22.18,22.11,22.15,6500.0
2014-04-17 11:20:00,22.15,22.17,22.1,22.13,4800.0,22.15,22.17,22.1,22.13,4800.0
2014-04-17 11:25:00,22.18,22.2,22.13,22.14,1700.0,22.18,22.2,22.13,22.14,1700.0
2014-04-17 11:30:00,22.15,22.24,22.12,22.17,6700.0,22.15,22.24,22.12,22.17,6700.0
2014-04-17 11:35:00,22.17,22.19,22.1,22.14,11700.0,22.17,22.19,22.1,22.14,11700.0
2014-04-17 11:40:00,22.14,22.22,22.11,22.21,9000.0,22.14,22.22,22.11,22.21,9000.0
2014-04-17 11:45:00,22.19,22.2,22.12,22.19,12500.0,22.19,22.2,22.12,22.19,12500.0
2014-04-17 11:50:00,22.21,22.37,22.05,22.05,46600.0,22.21,22.37,22.05,22.05,46600.0
2014-04-17 11:55:00,22.05,22.05,21.82,21.84,63200.0,22.05,22.05,21.82,21.84,63200.0
2014-04-17 12:00:00,21.8,22.09,21.79,22.0,27700.0,21.8,22.09,21.79,22.0,27700.0
2014-04-17 12:05:00,22.0,22.02,21.9,21.93,6600.0,22.0,22.02,21.9,21.93,6600.0
2014-04-17 12:10:00,21.93,21.98,21.91,21.97,3500.0,21.93,21.98,21.91,21.97,3500.0
2014-04-17 12:15:00,21.99,22.12,21.93,22.08,14300.0,21.99,22.12,21.93,22.08,14300.0
2014-04-17 12:20:00,22.1,22.1,21.99,22.06,6500.0,22.1,22.1,21.99,22.06,6500.0
2014-04-17 12:25:00,22.09,22.25,22.06,22.25,9600.0,22.09,22.25,22.06,22.25,9600.0
2014-04-17 12:30:00,22.22,22.24,22.14,22.23,5800.0,22.22,22.24,22.14,22.23,5800.0
2014-04-17 12:35:00,22.22,22.26,22.15,22.26,7300.0,22.22,22.26,22.15,22.26,7300.0
2014-04-17 12:40:00,22.25,22.38,22.25,22.25,6300.0,22.25,22.38,22.25,22.25,6300.0
2014-04-17 12:45:00,22.26,22.33,22.25,22.26,7100.0,22.26,22.33,22.25,22.26,7100.0
2014-04-17 12:50:00,22.28,22.3,22.25,22.25,2100.0,22.28,22.3,22.25,22.25,2100.0
2014-04-17 12:55:00,22.25,22.26,22.25,22.25,2000.0,22.25,22.26,22.25,22.25,2000.0
2014-04-17 13:00:00,22.26,22.45,22.25,22.43,10900.0,22.26,22.45,22.25,22.43,10900.0
2014-04-17 13:05:00,22.47,22.48,22.42,22.42,5300.0,22.47,22.48,22.42,22.42,5300.0
2014-04-17 13:10:00,22.38,22.44,22.25,22.35,3700.0,22.38,22.44,22.25,22.35,3700.0
2014-04-17 13:15:00,22.37,22.38,22.27,22.27,3900.0,22.37,22.38,22.27,22.27,3900.0
2014-04-17 13:20:00,22.27,22.31,22.25,22.29,7400.0,22.27,22.31,22.25,22.29,7400.0
2014-04-17 13:25:00,22.29,22.31,22.29,22.29,1500.0,22.29,22.31,22.29,22.29,1500.0
2014-04-17 13:30:00,22.31,22.31,22.19,22.21,9400.0,22.31,22.31,22.19,22.21,9400.0
2014-04-17 13:35:00,22.21,22.25,22.21,22.21,3800.0,22.21,22.25,22.21,22.21,3800.0
2014-04-17 13:40:00,22.21,22.23,22.14,22.22,7900.0,22.21,22.23,22.14,22.22,7900.0
2014-04-17 13:45:00,22.22,22.23,22.16,22.16,7700.0,22.22,22.23,22.16,22.16,7700.0
2014-04-17 13:50:00,22.14,22.48,22.11,22.44,36400.0,22.14,22.48,22.11,22.44,36400.0
2014-04-17 13:55:00,22.46,22.55,22.42,22.48,26600.0,22.46,22.55,22.42,22.48,26600.0
2014-04-17 14:00:00,22.51,22.52,22.41,22.43,5200.0,22.51,22.52,22.41,22.43,5200.0
2014-04-17 14:05:00,22.42,22.44,22.41,22.44,3900.0,22.42,22.44,22.41,22.44,3900.0
2014-04-17 14:10:00,22.41,22.47,22.41,22.47,4400.0,22.41,22.47,22.41,22.47,4400.0
2014-04-17 14:15:00,22.46,22.53,22.44,22.5,3000.0,22.46,22.53,22.44,22.5,3000.0
2014-04-17 14:20:00,22.5,22.5,22.43,22.49,1800.0,22.5,22.5,22.43,22.49,1800.0
2014-04-17 14:25:00,22.5,22.51,22.48,22.48,1600.0,22.5,22.51,22.48,22.48,1600.0
2014-04-17 14:30:00,22.5,22.5,22.42,22.45,3900.0,22.5,22.5,22.42,22.45,3900.0
2014-04-17 14:35:00,22.45,22.46,22.45,22.46,1000.0,22.45,22.46,22.45,22.46,1000.0
2014-04-17 14:40:00,22.46,22.46,22.45,22.45,1700.0,22.46,22.46,22.45,22.45,1700.0
2014-04-17 14:45:00,22.45,22.51,22.44,22.5,15200.0,22.45,22.51,22.44,22.5,15200.0
2014-04-17 14:50:00,22.5,22.53,22.45,22.5,13300.0,22.5,22.53,22.45,22.5,13300.0
2014-04-17 14:55:00,22.51,22.52,22.46,22.49,6800.0,22.51,22.52,22.46,22.49,6800.0
2014-04-17 15:00:00,22.52,22.61,22.5,22.55,14100.0,22.52,22.61,22.5,22.55,14100.0
2014-04-17 15:05:00,22.56,22.59,22.56,22.57,12800.0,22.56,22.59,22.56,22.57,12800.0
2014-04-17 15:10:00,22.56,22.6,22.56,22.57,24300.0,22.56,22.6,22.56,22.57,24300.0
2014-04-17 15:15:00,22.57,22.57,22.42,22.42,12500.0,22.57,22.57,22.42,22.42,12500.0
2014-04-17 15:20:00,22.44,22.53,22.42,22.42,5200.0,22.44,22.53,22.42,22.42,5200.0
2014-04-17 15:25:00,22.42,22.47,22.42,22.47,4800.0,22.42,22.47,22.42,22.47,4800.0
2014-04-17 15:30:00,22.47,22.49,22.41,22.41,8400.0,22.47,22.49,22.41,22.41,8400.0
2014-04-17 15:35:00,22.41,22.45,22.4,22.42,8300.0,22.41,22.45,22.4,22.42,8300.0
2014-04-17 15:40:00,22.43,22.45,22.42,22.42,8200.0,22.43,22.45,22.42,22.42,8200.0
2014-04-17 15:45:00,22.43,22.45,22.4,22.45,20600.0,22.43,22.45,22.4,22.45,20600.0
2014-04-17 15:50:00,22.44,22.49,22.41,22.48,16900.0,22.44,22.49,22.41,22.48,16900.0
2014-04-17 15:55:00,22.49,22.55,22.48,22.55,203400.0,22.49,22.55,22.48,22.55,203400.0
2014-04-21 09:30:00,22.48,22.53,22.27,22.35,12100.0,22.48,22.53,22.27,22.35,12100.0
2014-04-21 09:35:00,22.33,22.46,22.3,22.3,15000.0,22.33,22.46,22.3,22.3,15000.0
2014-04-21 09:40:00,22.3,22.45,22.24,22.24,16200.0,22.3,22.45,22.24,22.24,16200.0
2014-04-21 09:45:00,22.27,22.27,22.1,22.1,8600.0,22.27,22.27,22.1,22.1,8600.0
2014-04-21 09:50:00,22.1,22.18,22.1,22.15,10600.0,22.1,22.18,22.1,22.15,10600.0
2014-04-21 09:55:00,22.13,22.15,22.1,22.12,11000.0,22.13,22.15,22.1,22.12,11000.0
2014-04-21 10:00:00,22.12,22.27,22.12,22.14,11400.0,22.12,22.27,22.12,22.14,11400.0
2014-04-21 10:05:00,22.11,22.12,22.1,22.12,7900.0,22.11,22.12,22.1,22.12,7900.0
2014-04-21 10:10:00,22.11,22.13,22.1,22.1,6300.0,22.11,22.13,22.1,22.1,6300.0
2014-04-21 10:15:00,22.1,22.17,22.03,22.03,19000.0,22.1,22.17,22.03,22.03,19000.0
2014-04-21 10:20:00,22.01,22.03,21.87,21.92,36000.0,22.01,22.03,21.87,21.92,36000.0
2014-04-21 10:25:00,21.94,21.94,21.87,21.93,6300.0,21.94,21.94,21.87,21.93,6300.0
2014-04-21 10:30:00,21.9,21.94,21.86,21.89,5600.0,21.9,21.94,21.86,21.89,5600.0
2014-04-21 10:35:00,21.85,21.89,21.73,21.78,11600.0,21.85,21.89,21.73,21.78,11600.0
2014-04-21 10:40:00,21.77,21.8,21.63,21.64,17000.0,21.77,21.8,21.63,21.64,17000.0
2014-04-21 10:45:00,21.6,21.65,21.54,21.61,13900.0,21.6,21.65,21.54,21.61,13900.0
2014-04-21 10:50:00,21.61,21.67,21.44,21.54,19800.0,21.61,21.67,21.44,21.54,19800.0
2014-04-21 10:55:00,21.57,21.67,21.57,21.63,9000.0,21.57,21.67,21.57,21.63,9000.0
2014-04-21 11:00:00,21.62,21.81,21.62,21.72,15100.0,21.62,21.81,21.62,21.72,15100.0
2014-04-21 11:05:00,21.74,21.78,21.73,21.75,7100.0,21.74,21.78,21.73,21.75,7100.0
2014-04-21 11:10:00,21.77,21.97,21.77,21.93,13300.0,21.77,21.97,21.77,21.93,13300.0
2014-04-21 11:15:00,21.92,21.99,21.88,21.96,5900.0,21.92,21.99,21.88,21.96,5900.0
2014-04-21 11:20:00,21.96,21.99,21.94,21.95,9200.0,21.96,21.99,21.94,21.95,9200.0
2014-04-21 11:25:00,21.92,21.95,21.92,21.92,1300.0,21.92,21.95,21.92,21.92,1300.0
2014-04-21 11:30:00,21.92,21.99,21.92,21.98,10000.0,21.92,21.99,21.92,21.98,10000.0
2014-04-21 11:35:00,21.95,21.97,21.92,21.92,4700.0,21.95,21.97,21.92,21.92,4700.0
2014-04-21 11:40:00,21.92,22.04,21.92,22.04,1800.0,21.92,22.04,21.92,22.04,1800.0
2014-04-21 11:45:00,22.07,22.11,22.06,22.06,2500.0,22.07,22.11,22.06,22.06,2500.0
2014-04-21 11:50:00,22.03,22.1,22.03,22.1,1400.0,22.03,22.1,22.03,22.1,1400.0
2014-04-21 11:55:00,22.11,22.12,22.07,22.11,1600.0,22.11,22.12,22.07,22.11,1600.0
2014-04-21 12:00:00,22.15,22.15,22.11,22.15,1800.0,22.15,22.15,22.11,22.15,1800.0
2014-04-21 12:05:00,22.18,22.26,22.18,22.23,1300.0,22.18,22.26,22.18,22.23,1300.0
2014-04-21 12:10:00,22.24,22.24,22.16,22.17,1900.0,22.24,22.24,22.16,22.17,1900.0
2014-04-21 12:15:00,22.21,22.21,22.15,22.15,2000.0,22.21,22.21,22.15,22.15,2000.0
2014-04-21 12:20:00,22.11,22.19,22.11,22.19,6300.0,22.11,22.19,22.11,22.19,6300.0
2014-04-21 12:25:00,22.15,22.17,22.15,22.15,600.0,22.15,22.17,22.15,22.15,600.0
2014-04-21 12:30:00,22.16,22.16,22.07,22.07,3500.0,22.16,22.16,22.07,22.07,3500.0
2014-04-21 12:35:00,22.01,22.01,22.01,22.01,400.0,22.01,22.01,22.01,22.01,400.0
2014-04-21 12:40:00,22.05,22.08,22.02,22.08,1300.0,22.05,22.08,22.02,22.08,1300.0
2014-04-21 12:45:00,22.11,22.11,22.09,22.09,600.0,22.11,22.11,22.09,22.09,600.0
2014-04-21 12:50:00,22.11,22.11,22.09,22.09,300.0,22.11,22.11,22.09,22.09,300.0
2014-04-21 12:55:00,22.13,22.13,22.08,22.08,6500.0,22.13,22.13,22.08,22.08,6500.0
2014-04-21 13:00:00,22.08,22.11,22.08,22.11,1000.0,22.08,22.11,22.08,22.11,1000.0
2014-04-21 13:05:00,22.1,22.14,22.08,22.14,3900.0,22.1,22.14,22.08,22.14,3900.0
2014-04-21 13:10:00,22.14,22.15,22.08,22.1,4600.0,22.14,22.15,22.08,22.1,4600.0
2014-04-21 13:15:00,22.1,22.14,22.1,22.1,3800.0,22.1,22.14,22.1,22.1,3800.0
2014-04-21 13:20:00,22.1,22.1,22.08,22.08,1100.0,22.1,22.1,22.08,22.08,1100.0
2014-04-21 13:25:00,22.05,22.07,22.05,22.07,700.0,22.05,22.07,22.05,22.07,700.0
2014-04-21 13:30:00,22.1,22.13,22.05,22.05,11900.0,22.1,22.13,22.05,22.05,11900.0
2014-04-21 13:35:00,22.05,22.1,22.05,22.07,6100.0,22.05,22.1,22.05,22.07,6100.0
2014-04-21 13:40:00,22.07,22.07,22.05,22.05,16100.0,22.07,22.07,22.05,22.05,16100.0
2014-04-21 13:45:00,22.05,22.07,22.05,22.05,5500.0,22.05,22.07,22.05,22.05,5500.0
2014-04-21 13:50:00,22.05,22.08,22.05,22.06,2400.0,22.05,22.08,22.05,22.06,2400.0
2014-04-21 13:55:00,22.11,22.11,22.05,22.05,3200.0,22.11,22.11,22.05,22.05,3200.0
2014-04-21 14:00:00,22.07,22.11,22.07,22.1,1500.0,22.07,22.11,22.07,22.1,1500.0
2014-04-21 14:05:00,22.11,22.11,22.08,22.11,9900.0,22.11,22.11,22.08,22.11,9900.0
2014-04-21 14:10:00,22.1,22.1,22.04,22.04,3600.0,22.1,22.1,22.04,22.04,3600.0
2014-04-21 14:15:00,22.03,22.08,22.01,22.08,9900.0,22.03,22.08,22.01,22.08,9900.0
2014-04-21 14:20:00,22.07,22.08,22.06,22.07,5300.0,22.07,22.08,22.06,22.07,5300.0
2014-04-21 14:25:00,22.09,22.11,22.07,22.09,3200.0,22.09,22.11,22.07,22.09,3200.0
2014-04-21 14:30:00,22.1,22.11,22.07,22.1,4500.0,22.1,22.11,22.07,22.1,4500.0
2014-04-21 14:35:00,22.11,22.14,22.06,22.09,38800.0,22.11,22.14,22.06,22.09,38800.0
2014-04-21 14:40:00,22.1,22.16,22.08,22.15,10500.0,22.1,22.16,22.08,22.15,10500.0
2014-04-21 14:45:00,22.16,22.18,22.06,22.06,34200.0,22.16,22.18,22.06,22.06,34200.0
2014-04-21 14:50:00,22.08,22.08,22.04,22.04,6300.0,22.08,22.08,22.04,22.04,6300.0
2014-04-21 14:55:00,22.04,22.04,21.96,21.96,7500.0,22.04,22.04,21.96,21.96,7500.0
2014-04-21 15:00:00,21.99,22.0,21.96,22.0,3400.0,21.99,22.0,21.96,22.0,3400.0
2014-04-21 15:05:00,22.03,22.03,22.0,22.01,6200.0,22.03,22.03,22.0,22.01,6200.0
2014-04-21 15:10:00,22.01,22.09,22.01,22.08,7300.0,22.01,22.09,22.01,22.08,7300.0
2014-04-21 15:15:00,22.08,22.09,22.08,22.08,13300.0,22.08,22.09,22.08,22.08,13300.0
2014-04-21 15:20:00,22.09,22.11,22.05,22.09,45500.0,22.09,22.11,22.05,22.09,45500.0
2014-04-21 15:25:00,22.09,22.13,22.05,22.11,21800.0,22.09,22.13,22.05,22.11,21800.0
2014-04-21 15:30:00,22.11,22.16,22.07,22.11,11000.0,22.11,22.16,22.07,22.11,11000.0
2014-04-21 15:35:00,22.11,22.12,22.09,22.1,8200.0,22.11,22.12,22.09,22.1,8200.0
2014-04-21 15:40:00,22.1,22.14,22.09,22.11,17600.0,22.1,22.14,22.09,22.11,17600.0
2014-04-21 15:45:00,22.11,22.11,22.05,22.05,25100.0,22.11,22.11,22.05,22.05,25100.0
2014-04-21 15:50:00,22.08,22.14,22.08,22.11,20700.0,22.08,22.14,22.08,22.11,20700.0
2014-04-21 15:55:00,22.12,22.12,22.06,22.07,138900.0,22.12,22.12,22.06,22.07,138900.0
2014-04-22 09:30:00,21.95,22.15,21.93,22.07,25200.0,21.95,22.15,21.93,22.07,25200.0
2014-04-22 09:35:00,22.07,22.28,22.02,22.02,10400.0,22.07,22.28,22.02,22.02,10400.0
2014-04-22 09:40:00,22.01,22.08,21.94,22.01,6900.0,22.01,22.08,21.94,22.01,6900.0
2014-04-22 09:45:00,22.0,22.1,22.0,22.02,5700.0,22.0,22.1,22.0,22.02,5700.0
2014-04-22 09:50:00,22.06,22.09,22.04,22.04,2500.0,22.06,22.09,22.04,22.04,2500.0
2014-04-22 09:55:00,22.04,22.04,21.98,21.99,2300.0,22.04,22.04,21.98,21.99,2300.0
2014-04-22 10:00:00,22.05,22.05,21.97,22.01,4400.0,22.05,22.05,21.97,22.01,4400.0
2014-04-22 10:05:00,22.1,22.35,22.1,22.33,4400.0,22.1,22.35,22.1,22.33,4400.0
2014-04-22 10:10:00,22.33,22.36,22.24,22.34,12200.0,22.33,22.36,22.24,22.34,12200.0
2014-04-22 10:15:00,22.36,22.58,22.34,22.58,64800.0,22.36,22.58,22.34,22.58,64800.0
2014-04-22 10:20:00,22.58,22.7,22.52,22.57,10800.0,22.58,22.7,22.52,22.57,10800.0
2014-04-22 10:25:00,22.52,22.69,22.52,22.66,6000.0,22.52,22.69,22.52,22.66,6000.0
2014-04-22 10:30:00,22.59,22.7,22.4,22.61,34700.0,22.59,22.7,22.4,22.61,34700.0
2014-04-22 10:35:00,22.61,22.62,22.51,22.55,5000.0,22.61,22.62,22.51,22.55,5000.0
2014-04-22 10:40:00,22.5,22.52,22.42,22.42,4900.0,22.5,22.52,22.42,22.42,4900.0
2014-04-22 10:45:00,22.45,22.62,22.44,22.52,26000.0,22.45,22.62,22.44,22.52,26000.0
2014-04-22 10:50:00,22.59,22.71,22.58,22.68,17800.0,22.59,22.71,22.58,22.68,17800.0
2014-04-22 10:55:00,22.7,22.74,22.7,22.74,8700.0,22.7,22.74,22.7,22.74,8700.0
2014-04-22 11:00:00,22.74,23.0,22.74,22.89,72800.0,22.74,23.0,22.74,22.89,72800.0
2014-04-22 11:05:00,22.9,22.96,22.89,22.89,18000.0,22.9,22.96,22.89,22.89,18000.0
2014-04-22 11:10:00,22.92,22.95,22.9,22.94,9000.0,22.92,22.95,22.9,22.94,9000.0
2014-04-22 11:15:00,22.96,22.97,22.92,22.92,12200.0,22.96,22.97,22.92,22.92,12200.0
2014-04-22 11:20:00,22.92,22.96,22.92,22.96,10400.0,22.92,22.96,22.92,22.96,10400.0
2014-04-22 11:25:00,22.96,23.19,22.93,23.17,80500.0,22.96,23.19,22.93,23.17,80500.0
2014-04-22 11:30:00,23.13,23.24,23.02,23.04,19300.0,23.13,23.24,23.02,23.04,19300.0
2014-04-22 11:35:00,23.05,23.14,23.04,23.14,9500.0,23.05,23.14,23.04,23.14,9500.0
2014-04-22 11:40:00,23.12,23.14,23.0,23.05,17700.0,23.12,23.14,23.0,23.05,17700.0
2014-04-22 11:45:00,23.01,23.04,22.92,22.96,6900.0,23.01,23.04,22.92,22.96,6900.0
2014-04-22 11:50:00,22.99,22.99,22.95,22.96,4300.0,22.99,22.99,22.95,22.96,4300.0
2014-04-22 11:55:00,22.97,22.98,22.94,22.97,4700.0,22.97,22.98,22.94,22.97,4700.0
2014-04-22 12:00:00,22.97,22.98,22.9,22.92,5600.0,22.97,22.98,22.9,22.92,5600.0
2014-04-22 12:05:00,22.9,22.97,22.9,22.96,6100.0,22.9,22.97,22.9,22.96,6100.0
2014-04-22 12:10:00,22.96,22.96,22.7,22.73,56200.0,22.96,22.96,22.7,22.73,56200.0
2014-04-22 12:15:00,22.71,22.92,22.69,22.85,50400.0,22.71,22.92,22.69,22.85,50400.0
2014-04-22 12:20:00,22.87,22.92,22.85,22.92,5700.0,22.87,22.92,22.85,22.92,5700.0
2014-04-22 12:25:00,22.92,22.96,22.89,22.93,12000.0,22.92,22.96,22.89,22.93,12000.0
2014-04-22 12:30:00,22.92,22.95,22.92,22.95,4600.0,22.92,22.95,22.92,22.95,4600.0
2014-04-22 12:35:00,22.95,22.96,22.94,22.95,5000.0,22.95,22.96,22.94,22.95,5000.0
2014-04-22 12:40:00,22.96,23.0,22.95,22.98,6000.0,22.96,23.0,22.95,22.98,6000.0
2014-04-22 12:45:00,22.99,23.0,22.96,22.97,10700.0,22.99,23.0,22.96,22.97,10700.0
2014-04-22 12:50:00,22.99,23.01,22.98,23.0,4900.0,22.99,23.01,22.98,23.0,4900.0
2014-04-22 12:55:00,23.0,23.01,22.96,22.98,18300.0,23.0,23.01,22.96,22.98,18300.0
2014-04-22 13:00:00,22.97,23.0,22.86,22.88,9800.0,22.97,23.0,22.86,22.88,9800.0
2014-04-22 13:05:00,22.88,22.92,22.85,22.85,2100.0,22.88,22.92,22.85,22.85,2100.0
2014-04-22 13:10:00,22.91,22.94,22.88,22.94,4100.0,22.91,22.94,22.88,22.94,4100.0
2014-04-22 13:15:00,22.93,23.01,22.93,23.01,4900.0,22.93,23.01,22.93,23.01,4900.0
2014-04-22 13:20:00,22.99,23.01,22.96,22.98,3400.0,22.99,23.01,22.96,22.98,3400.0
2014-04-22 13:25:00,23.0,23.14,22.99,23.07,24000.0,23.0,23.14,22.99,23.07,24000.0
2014-04-22 13:30:00,23.11,23.13,23.08,23.1,3000.0,23.11,23.13,23.08,23.1,3000.0
2014-04-22 13:35:00,23.07,23.12,22.99,22.99,4400.0,23.07,23.12,22.99,22.99,4400.0
2014-04-22 13:40:00,23.02,23.02,22.99,23.0,9400.0,23.02,23.02,22.99,23.0,9400.0
2014-04-22 13:45:00,23.0,23.06,22.98,23.05,19800.0,23.0,23.06,22.98,23.05,19800.0
2014-04-22 13:50:00,23.06,23.19,23.06,23.18,14000.0,23.06,23.19,23.06,23.18,14000.0
2014-04-22 13:55:00,23.19,23.19,23.08,23.08,6500.0,23.19,23.19,23.08,23.08,6500.0
2014-04-22 14:00:00,23.08,23.08,23.04,23.05,3600.0,23.08,23.08,23.04,23.05,3600.0
2014-04-22 14:05:00,23.05,23.08,23.05,23.08,4000.0,23.05,23.08,23.05,23.08,4000.0
2014-04-22 14:10:00,23.09,23.2,23.08,23.12,10900.0,23.09,23.2,23.08,23.12,10900.0
2014-04-22 14:15:00,23.1,23.1,23.02,23.03,2900.0,23.1,23.1,23.02,23.03,2900.0
2014-04-22 14:20:00,23.08,23.14,23.05,23.11,1800.0,23.08,23.14,23.05,23.11,1800.0
2014-04-22 14:25:00,23.14,23.18,23.11,23.18,3200.0,23.14,23.18,23.11,23.18,3200.0
2014-04-22 14:30:00,23.16,23.23,23.12,23.2,11700.0,23.16,23.23,23.12,23.2,11700.0
2014-04-22 14:35:00,23.19,23.24,23.18,23.24,13500.0,23.19,23.24,23.18,23.24,13500.0
2014-04-22 14:40:00,23.24,23.25,23.2,23.24,12600.0,23.24,23.25,23.2,23.24,12600.0
2014-04-22 14:45:00,23.23,23.44,23.23,23.37,25100.0,23.23,23.44,23.23,23.37,25100.0
2014-04-22 14:50:00,23.37,23.59,23.35,23.49,34400.0,23.37,23.59,23.35,23.49,34400.0
2014-04-22 14:55:00,23.49,23.52,23.35,23.35,23100.0,23.49,23.52,23.35,23.35,23100.0
2014-04-22 15:00:00,23.37,23.5,23.35,23.35,12200.0,23.37,23.5,23.35,23.35,12200.0
2014-04-22 15:05:00,23.37,23.37,23.24,23.3,8500.0,23.37,23.37,23.24,23.3,8500.0
2014-04-22 15:10:00,23.3,23.32,23.22,23.23,8700.0,23.3,23.32,23.22,23.23,8700.0
2014-04-22 15:15:00,23.23,23.23,23.09,23.12,11600.0,23.23,23.23,23.09,23.12,11600.0
2014-04-22 15:20:00,23.12,23.13,23.04,23.05,13200.0,23.12,23.13,23.04,23.05,13200.0
2014-04-22 15:25:00,23.05,23.08,22.97,23.0,30200.0,23.05,23.08,22.97,23.0,30200.0
2014-04-22 15:30:00,23.0,23.15,23.0,23.05,8200.0,23.0,23.15,23.0,23.05,8200.0
2014-04-22 15:35:00,23.06,23.08,23.01,23.04,11200.0,23.06,23.08,23.01,23.04,11200.0
2014-04-22 15:40:00,23.04,23.17,23.04,23.09,27400.0,23.04,23.17,23.04,23.09,27400.0
2014-04-22 15:45:00,23.09,23.16,23.07,23.1,27200.0,23.09,23.16,23.07,23.1,27200.0
2014-04-22 15:50:00,23.14,23.18,23.1,23.13,17700.0,23.14,23.18,23.1,23.13,17700.0
2014-04-22 15:55:00,23.13,23.21,23.13,23.17,50900.0,23.13,23.21,23.13,23.17,50900.0
2014-04-23 09:30:00,23.15,23.37,22.77,22.91,18000.0,23.15,23.37,22.77,22.91,18000.0
2014-04-23 09:35:00,22.87,22.92,22.76,22.79,8000.0,22.87,22.92,22.76,22.79,8000.0
2014-04-23 09:40:00,22.8,23.07,22.8,22.94,8200.0,22.8,23.07,22.8,22.94,8200.0
2014-04-23 09:45:00,22.93,22.93,22.73,22.73,3500.0,22.93,22.93,22.73,22.73,3500.0
2014-04-23 09:50:00,22.81,22.99,22.81,22.96,7200.0,22.81,22.99,22.81,22.96,7200.0
2014-04-23 09:55:00,22.95,22.99,22.92,22.95,8100.0,22.95,22.99,22.92,22.95,8100.0
2014-04-23 10:00:00,22.9,22.9,22.5,22.71,11700.0,22.9,22.9,22.5,22.71,11700.0
2014-04-23 10:05:00,22.61,22.66,22.35,22.38,17100.0,22.61,22.66,22.35,22.38,17100.0
2014-04-23 10:10:00,22.43,22.54,22.43,22.44,9300.0,22.43,22.54,22.43,22.44,9300.0
2014-04-23 10:15:00,22.44,22.48,22.22,22.22,16600.0,22.44,22.48,22.22,22.22,16600.0
2014-04-23 10:20:00,22.32,22.48,22.23,22.42,9500.0,22.32,22.48,22.23,22.42,9500.0
2014-04-23 10:25:00,22.42,22.45,22.34,22.45,8400.0,22.42,22.45,22.34,22.45,8400.0
2014-04-23 10:30:00,22.52,22.54,22.39,22.39,8900.0,22.52,22.54,22.39,22.39,8900.0
2014-04-23 10:35:00,22.42,22.42,22.36,22.36,2200.0,22.42,22.42,22.36,22.36,2200.0
2014-04-23 10:40:00,22.38,22.55,22.38,22.55,3600.0,22.38,22.55,22.38,22.55,3600.0
2014-04-23 10:45:00,22.58,22.67,22.5,22.5,3700.0,22.58,22.67,22.5,22.5,3700.0
2014-04-23 10:50:00,22.5,22.51,22.36,22.36,2600.0,22.5,22.51,22.36,22.36,2600.0
2014-04-23 10:55:00,22.35,22.41,22.28,22.34,3000.0,22.35,22.41,22.28,22.34,3000.0
2014-04-23 11:00:00,22.32,22.45,22.3,22.41,2500.0,22.32,22.45,22.3,22.41,2500.0
2014-04-23 11:05:00,22.33,22.4,22.3,22.35,5500.0,22.33,22.4,22.3,22.35,5500.0
2014-04-23 11:10:00,22.35,22.36,22.27,22.28,4200.0,22.35,22.36,22.27,22.28,4200.0
2014-04-23 11:15:00,22.25,22.28,22.15,22.18,11500.0,22.25,22.28,22.15,22.18,11500.0
2014-04-23 11:20:00,22.27,22.34,22.24,22.29,4800.0,22.27,22.34,22.24,22.29,4800.0
2014-04-23 11:25:00,22.29,22.29,22.23,22.23,1600.0,22.29,22.29,22.23,22.23,1600.0
2014-04-23 11:30:00,22.23,22.32,22.22,22.27,4100.0,22.23,22.32,22.22,22.27,4100.0
2014-04-23 11:35:00,22.34,22.34,22.31,22.31,300.0,22.34,22.34,22.31,22.31,300.0
2014-04-23 11:40:00,22.28,22.33,22.28,22.28,800.0,22.28,22.33,22.28,22.28,800.0
2014-04-23 11:45:00,22.28,22.38,22.28,22.37,2000.0,22.28,22.38,22.28,22.37,2000.0
2014-04-23 11:50:00,22.38,22.38,22.35,22.35,1400.0,22.38,22.38,22.35,22.35,1400.0
2014-04-23 11:55:00,22.35,22.38,22.3,22.35,2500.0,22.35,22.38,22.3,22.35,2500.0
2014-04-23 12:00:00,22.33,22.38,22.31,22.36,6700.0,22.33,22.38,22.31,22.36,6700.0
2014-04-23 12:05:00,22.4,22.45,22.38,22.39,2900.0,22.4,22.45,22.38,22.39,2900.0
2014-04-23 12:10:00,22.37,22.37,22.36,22.36,3800.0,22.37,22.37,22.36,22.36,3800.0
2014-04-23 12:15:00,22.36,22.36,22.29,22.31,4500.0,22.36,22.36,22.29,22.31,4500.0
2014-04-23 12:20:00,22.27,22.3,22.25,22.3,3100.0,22.27,22.3,22.25,22.3,3100.0
2014-04-23 12:25:00,22.31,22.33,22.25,22.25,1900.0,22.31,22.33,22.25,22.25,1900.0
2014-04-23 12:30:00,22.28,22.28,22.25,22.25,1300.0,22.28,22.28,22.25,22.25,1300.0
2014-04-23 12:35:00,22.25,22.28,22.22,22.22,2600.0,22.25,22.28,22.22,22.22,2600.0
2014-04-23 12:40:00,22.23,22.26,22.19,22.21,38700.0,22.23,22.26,22.19,22.21,38700.0
2014-04-23 12:45:00,22.21,22.23,22.17,22.19,3000.0,22.21,22.23,22.17,22.19,3000.0
2014-04-23 12:50:00,22.2,22.27,22.19,22.23,29700.0,22.2,22.27,22.19,22.23,29700.0
2014-04-23 12:55:00,22.2,22.26,22.19,22.25,7200.0,22.2,22.26,22.19,22.25,7200.0
2014-04-23 13:00:00,22.19,22.27,22.19,22.21,900.0,22.19,22.27,22.19,22.21,900.0
2014-04-23 13:05:00,22.23,22.25,22.2,22.25,1000.0,22.23,22.25,22.2,22.25,1000.0
2014-04-23 13:10:00,22.25,22.28,22.17,22.23,20700.0,22.25,22.28,22.17,22.23,20700.0
2014-04-23 13:15:00,22.23,22.25,22.2,22.22,1100.0,22.23,22.25,22.2,22.22,1100.0
2014-04-23 13:20:00,22.2,22.24,22.2,22.2,2200.0,22.2,22.24,22.2,22.2,2200.0
2014-04-23 13:25:00,22.2,22.23,22.15,22.15,1600.0,22.2,22.23,22.15,22.15,1600.0
2014-04-23 13:30:00,22.15,22.25,22.15,22.22,3100.0,22.15,22.25,22.15,22.22,3100.0
2014-04-23 13:35:00,22.22,22.23,22.16,22.16,2900.0,22.22,22.23,22.16,22.16,2900.0
2014-04-23 13:40:00,22.16,22.16,22.1,22.11,4900.0,22.16,22.16,22.1,22.11,4900.0
2014-04-23 13:45:00,22.12,22.25,22.12,22.24,9200.0,22.12,22.25,22.12,22.24,9200.0
2014-04-23 13:50:00,22.23,22.25,22.17,22.18,2100.0,22.23,22.25,22.17,22.18,2100.0
2014-04-23 13:55:00,22.21,22.24,22.15,22.17,19600.0,22.21,22.24,22.15,22.17,19600.0
2014-04-23 14:00:00,22.26,22.28,22.2,22.21,2100.0,22.26,22.28,22.2,22.21,2100.0
2014-04-23 14:05:00,22.2,22.31,22.2,22.27,11900.0,22.2,22.31,22.2,22.27,11900.0
2014-04-23 14:10:00,22.27,22.27,22.21,22.21,4100.0,22.27,22.27,22.21,22.21,4100.0
2014-04-23 14:15:00,22.19,22.27,22.18,22.27,3600.0,22.19,22.27,22.18,22.27,3600.0
2014-04-23 14:20:00,22.26,22.28,22.21,22.25,1900.0,22.26,22.28,22.21,22.25,1900.0
2014-04-23 14:25:00,22.28,22.28,22.22,22.27,1800.0,22.28,22.28,22.22,22.27,1800.0
2014-04-23 14:30:00,22.23,22.26,22.21,22.24,3700.0,22.23,22.26,22.21,22.24,3700.0
2014-04-23 14:35:00,22.24,22.27,22.23,22.23,5300.0,22.24,22.27,22.23,22.23,5300.0
2014-04-23 14:40:00,22.25,22.28,22.22,22.26,8700.0,22.25,22.28,22.22,22.26,8700.0
2014-04-23 14:45:00,22.26,22.26,22.21,22.24,4200.0,22.26,22.26,22.21,22.24,4200.0
2014-04-23 14:50:00,22.21,22.27,22.21,22.26,8500.0,22.21,22.27,22.21,22.26,8500.0
2014-04-23 14:55:00,22.24,22.29,22.23,22.28,6100.0,22.24,22.29,22.23,22.28,6100.0
2014-04-23 15:00:00,22.26,22.28,22.25,22.25,8100.0,22.26,22.28,22.25,22.25,8100.0
2014-04-23 15:05:00,22.26,22.27,22.2,22.22,24200.0,22.26,22.27,22.2,22.22,24200.0
2014-04-23 15:10:00,22.21,22.21,22.16,22.19,11500.0,22.21,22.21,22.16,22.19,11500.0
2014-04-23 15:15:00,22.21,22.21,22.13,22.13,5100.0,22.21,22.21,22.13,22.13,5100.0
2014-04-23 15:20:00,22.15,22.2,22.13,22.19,5700.0,22.15,22.2,22.13,22.19,5700.0
2014-04-23 15:25:00,22.17,22.17,22.1,22.14,5700.0,22.17,22.17,22.1,22.14,5700.0
2014-04-23 15:30:00,22.11,22.16,22.11,22.14,7400.0,22.11,22.16,22.11,22.14,7400.0
2014-04-23 15:35:00,22.14,22.16,22.14,22.16,5900.0,22.14,22.16,22.14,22.16,5900.0
2014-04-23 15:40:00,22.15,22.16,22.13,22.16,7600.0,22.15,22.16,22.13,22.16,7600.0
2014-04-23 15:45:00,22.15,22.17,22.12,22.17,14900.0,22.15,22.17,22.12,22.17,14900.0
2014-04-23 15:50:00,22.17,22.17,22.11,22.14,13300.0,22.17,22.17,22.11,22.14,13300.0
2014-04-23 15:55:00,22.16,22.18,22.1,22.16,37300.0,22.16,22.18,22.1,22.16,37300.0
2014-04-24 09:30:00,22.33,22.5,22.3,22.37,15200.0,22.33,22.5,22.3,22.37,15200.0
2014-04-24 09:35:00,22.34,22.36,22.06,22.12,5600.0,22.34,22.36,22.06,22.12,5600.0
2014-04-24 09:40:00,22.07,22.2,21.9,21.91,38100.0,22.07,22.2,21.9,21.91,38100.0
2014-04-24 09:45:00,21.9,21.9,21.55,21.58,9700.0,21.9,21.9,21.55,21.58,9700.0
2014-04-24 09:50:00,21.59,21.88,21.59,21.81,6500.0,21.59,21.88,21.59,21.81,6500.0
2014-04-24 09:55:00,21.81,21.85,21.69,21.69,5100.0,21.81,21.85,21.69,21.69,5100.0
2014-04-24 10:00:00,21.69,21.76,21.4,21.42,15500.0,21.69,21.76,21.4,21.42,15500.0
2014-04-24 10:05:00,21.44,21.51,21.27,21.35,34200.0,21.44,21.51,21.27,21.35,34200.0
2014-04-24 10:10:00,21.28,21.36,21.21,21.25,35900.0,21.28,21.36,21.21,21.25,35900.0
2014-04-24 10:15:00,21.27,21.45,21.25,21.35,15700.0,21.27,21.45,21.25,21.35,15700.0
2014-04-24 10:20:00,21.36,21.53,21.36,21.37,17000.0,21.36,21.53,21.36,21.37,17000.0
2014-04-24 10:25:00,21.4,21.52,21.4,21.52,7000.0,21.4,21.52,21.4,21.52,7000.0
2014-04-24 10:30:00,21.58,21.68,21.52,21.67,16100.0,21.58,21.68,21.52,21.67,16100.0
2014-04-24 10:35:00,21.73,21.75,21.65,21.65,3500.0,21.73,21.75,21.65,21.65,3500.0
2014-04-24 10:40:00,21.69,21.75,21.65,21.72,9200.0,21.69,21.75,21.65,21.72,9200.0
2014-04-24 10:45:00,21.71,21.72,21.65,21.68,6900.0,21.71,21.72,21.65,21.68,6900.0
2014-04-24 10:50:00,21.7,21.77,21.64,21.7,4600.0,21.7,21.77,21.64,21.7,4600.0
2014-04-24 10:55:00,21.77,21.84,21.68,21.83,6200.0,21.77,21.84,21.68,21.83,6200.0
2014-04-24 11:00:00,21.85,21.85,21.67,21.67,5600.0,21.85,21.85,21.67,21.67,5600.0
2014-04-24 11:05:00,21.69,21.79,21.69,21.78,1000.0,21.69,21.79,21.69,21.78,1000.0
2014-04-24 11:10:00,21.8,21.88,21.8,21.81,7000.0,21.8,21.88,21.8,21.81,7000.0
2014-04-24 11:15:00,21.81,21.9,21.79,21.82,5600.0,21.81,21.9,21.79,21.82,5600.0
2014-04-24 11:20:00,21.89,21.89,21.81,21.81,6400.0,21.89,21.89,21.81,21.81,6400.0
2014-04-24 11:25:00,21.79,21.88,21.76,21.79,3500.0,21.79,21.88,21.76,21.79,3500.0
2014-04-24 11:30:00,21.87,21.88,21.77,21.86,3200.0,21.87,21.88,21.77,21.86,3200.0
2014-04-24 11:35:00,21.85,21.85,21.79,21.79,3600.0,21.85,21.85,21.79,21.79,3600.0
2014-04-24 11:40:00,21.84,21.84,21.74,21.74,500.0,21.84,21.84,21.74,21.74,500.0
2014-04-24 11:45:00,21.74,21.74,21.66,21.73,1500.0,21.74,21.74,21.66,21.73,1500.0
2014-04-24 11:50:00,21.71,21.74,21.71,21.71,300.0,21.71,21.74,21.71,21.71,300.0
2014-04-24 11:55:00,21.66,21.71,21.66,21.7,600.0,21.66,21.71,21.66,21.7,600.0
2014-04-24 12:00:00,21.73,21.74,21.71,21.74,1800.0,21.73,21.74,21.71,21.74,1800.0
2014-04-24 12:05:00,21.75,21.75,21.7,21.71,900.0,21.75,21.75,21.7,21.71,900.0
2014-04-24 12:10:00,21.71,21.74,21.64,21.67,7200.0,21.71,21.74,21.64,21.67,7200.0
2014-04-24 12:15:00,21.67,21.72,21.61,21.71,20700.0,21.67,21.72,21.61,21.71,20700.0
2014-04-24 12:20:00,21.66,21.75,21.65,21.7,9200.0,21.66,21.75,21.65,21.7,9200.0
2014-04-24 12:25:00,21.7,21.75,21.69,21.73,4300.0,21.7,21.75,21.69,21.73,4300.0
2014-04-24 12:30:00,21.68,21.74,21.62,21.63,8900.0,21.68,21.74,21.62,21.63,8900.0
2014-04-24 12:35:00,21.67,21.77,21.64,21.73,1300.0,21.67,21.77,21.64,21.73,1300.0
2014-04-24 12:40:00,21.72,21.78,21.7,21.75,1200.0,21.72,21.78,21.7,21.75,1200.0
2014-04-24 12:45:00,21.76,21.8,21.75,21.78,500.0,21.76,21.8,21.75,21.78,500.0
2014-04-24 12:50:00,21.79,21.83,21.76,21.77,5300.0,21.79,21.83,21.76,21.77,5300.0
2014-04-24 12:55:00,21.81,21.83,21.79,21.83,900.0,21.81,21.83,21.79,21.83,900.0
2014-04-24 13:00:00,21.83,21.86,21.78,21.86,1100.0,21.83,21.86,21.78,21.86,1100.0
2014-04-24 13:05:00,21.79,21.85,21.77,21.82,1500.0,21.79,21.85,21.77,21.82,1500.0
2014-04-24 13:10:00,21.76,21.82,21.74,21.74,2400.0,21.76,21.82,21.74,21.74,2400.0
2014-04-24 13:15:00,21.79,21.79,21.65,21.65,10100.0,21.79,21.79,21.65,21.65,10100.0
2014-04-24 13:20:00,21.71,21.71,21.6,21.6,3900.0,21.71,21.71,21.6,21.6,3900.0
2014-04-24 13:25:00,21.66,21.69,21.58,21.65,16400.0,21.66,21.69,21.58,21.65,16400.0
2014-04-24 13:30:00,21.63,21.71,21.6,21.71,7500.0,21.63,21.71,21.6,21.71,7500.0
2014-04-24 13:35:00,21.71,21.71,21.58,21.64,5300.0,21.71,21.71,21.58,21.64,5300.0
2014-04-24 13:40:00,21.63,21.65,21.57,21.6,7300.0,21.63,21.65,21.57,21.6,7300.0
2014-04-24 13:45:00,21.62,21.68,21.6,21.65,7000.0,21.62,21.68,21.6,21.65,7000.0
2014-04-24 13:50:00,21.65,21.65,21.58,21.58,1200.0,21.65,21.65,21.58,21.58,1200.0
2014-04-24 13:55:00,21.58,21.64,21.57,21.62,900.0,21.58,21.64,21.57,21.62,900.0
2014-04-24 14:00:00,21.58,21.65,21.57,21.61,6400.0,21.58,21.65,21.57,21.61,6400.0
2014-04-24 14:05:00,21.62,21.62,21.45,21.45,23100.0,21.62,21.62,21.45,21.45,23100.0
2014-04-24 14:10:00,21.45,21.47,21.42,21.42,1300.0,21.45,21.47,21.42,21.42,1300.0
2014-04-24 14:15:00,21.43,21.47,21.39,21.39,3100.0,21.43,21.47,21.39,21.39,3100.0
2014-04-24 14:20:00,21.43,21.43,21.37,21.42,2500.0,21.43,21.43,21.37,21.42,2500.0
2014-04-24 14:25:00,21.44,21.45,21.28,21.29,45200.0,21.44,21.45,21.28,21.29,45200.0
2014-04-24 14:30:00,21.3,21.38,21.27,21.38,6600.0,21.3,21.38,21.27,21.38,6600.0
2014-04-24 14:35:00,21.38,21.39,21.22,21.24,15400.0,21.38,21.39,21.22,21.24,15400.0
2014-04-24 14:40:00,21.24,21.29,21.21,21.22,5500.0,21.24,21.29,21.21,21.22,5500.0
2014-04-24 14:45:00,21.23,21.25,21.2,21.2,17100.0,21.23,21.25,21.2,21.2,17100.0
2014-04-24 14:50:00,21.2,21.3,21.2,21.24,21600.0,21.2,21.3,21.2,21.24,21600.0
2014-04-24 14:55:00,21.25,21.27,21.22,21.27,17600.0,21.25,21.27,21.22,21.27,17600.0
2014-04-24 15:00:00,21.27,21.31,21.25,21.28,8600.0,21.27,21.31,21.25,21.28,8600.0
2014-04-24 15:05:00,21.28,21.29,21.26,21.26,28100.0,21.28,21.29,21.26,21.26,28100.0
2014-04-24 15:10:00,21.25,21.26,21.14,21.18,57800.0,21.25,21.26,21.14,21.18,57800.0
2014-04-24 15:15:00,21.16,21.21,21.13,21.2,8500.0,21.16,21.21,21.13,21.2,8500.0
2014-04-24 15:20:00,21.21,21.25,21.16,21.22,13700.0,21.21,21.25,21.16,21.22,13700.0
2014-04-24 15:25:00,21.22,21.22,21.13,21.13,14300.0,21.22,21.22,21.13,21.13,14300.0
2014-04-24 15:30:00,21.13,21.16,21.08,21.09,13000.0,21.13,21.16,21.08,21.09,13000.0
2014-04-24 15:35:00,21.09,21.1,20.87,21.02,48000.0,21.09,21.1,20.87,21.02,48000.0
2014-04-24 15:40:00,21.02,21.07,20.96,20.99,28200.0,21.02,21.07,20.96,20.99,28200.0
2014-04-24 15:45:00,20.99,21.0,20.93,20.96,53700.0,20.99,21.0,20.93,20.96,53700.0
2014-04-24 15:50:00,20.94,21.05,20.91,20.99,73000.0,20.94,21.05,20.91,20.99,73000.0
2014-04-24 15:55:00,20.96,21.04,20.96,21.0,51500.0,20.96,21.04,20.96,21.0,51500.0
2014-04-25 09:30:00,20.7,20.71,20.57,20.7,34800.0,20.7,20.71,20.57,20.7,34800.0
2014-04-25 09:35:00,20.6,20.72,20.59,20.61,12300.0,20.6,20.72,20.59,20.61,12300.0
2014-04-25 09:40:00,20.6,20.63,20.45,20.63,23500.0,20.6,20.63,20.45,20.63,23500.0
2014-04-25 09:45:00,20.66,20.85,20.6,20.63,31200.0,20.66,20.85,20.6,20.63,31200.0
2014-04-25 09:50:00,20.62,20.65,20.41,20.57,15700.0,20.62,20.65,20.41,20.57,15700.0
2014-04-25 09:55:00,20.57,20.61,20.48,20.48,10200.0,20.57,20.61,20.48,20.48,10200.0
2014-04-25 10:00:00,20.54,20.55,20.35,20.4,22800.0,20.54,20.55,20.35,20.4,22800.0
2014-04-25 10:05:00,20.36,20.43,20.23,20.23,10200.0,20.36,20.43,20.23,20.23,10200.0
2014-04-25 10:10:00,20.25,20.5,20.23,20.41,17900.0,20.25,20.5,20.23,20.41,17900.0
2014-04-25 10:15:00,20.42,20.42,20.34,20.34,14500.0,20.42,20.42,20.34,20.34,14500.0
2014-04-25 10:20:00,20.35,20.37,20.27,20.3,11300.0,20.35,20.37,20.27,20.3,11300.0
2014-04-25 10:25:00,20.31,20.34,20.25,20.34,33700.0,20.31,20.34,20.25,20.34,33700.0
2014-04-25 10:30:00,20.36,20.36,20.24,20.32,7800.0,20.36,20.36,20.24,20.32,7800.0
2014-04-25 10:35:00,20.32,20.32,20.28,20.28,7000.0,20.32,20.32,20.28,20.28,7000.0
2014-04-25 10:40:00,20.28,20.37,20.28,20.33,14000.0,20.28,20.37,20.28,20.33,14000.0
2014-04-25 10:45:00,20.35,20.36,20.26,20.29,8400.0,20.35,20.36,20.26,20.29,8400.0
2014-04-25 10:50:00,20.27,20.28,20.22,20.28,11300.0,20.27,20.28,20.22,20.28,11300.0
2014-04-25 10:55:00,20.28,20.29,20.22,20.24,6700.0,20.28,20.29,20.22,20.24,6700.0
2014-04-25 11:00:00,20.27,20.27,20.12,20.12,7400.0,20.27,20.27,20.12,20.12,7400.0
2014-04-25 11:05:00,20.1,20.25,20.1,20.25,14500.0,20.1,20.25,20.1,20.25,14500.0
2014-04-25 11:10:00,20.23,20.24,20.05,20.2,33300.0,20.23,20.24,20.05,20.2,33300.0
2014-04-25 11:15:00,20.22,20.46,20.22,20.43,29700.0,20.22,20.46,20.22,20.43,29700.0
2014-04-25 11:20:00,20.42,20.44,20.38,20.44,11700.0,20.42,20.44,20.38,20.44,11700.0
2014-04-25 11:25:00,20.44,20.45,20.4,20.44,11600.0,20.44,20.45,20.4,20.44,11600.0
2014-04-25 11:30:00,20.42,20.43,20.38,20.41,4900.0,20.42,20.43,20.38,20.41,4900.0
2014-04-25 11:35:00,20.4,20.4,20.33,20.33,4500.0,20.4,20.4,20.33,20.33,4500.0
2014-04-25 11:40:00,20.34,20.34,20.22,20.22,8500.0,20.34,20.34,20.22,20.22,8500.0
2014-04-25 11:45:00,20.22,20.22,20.14,20.21,6200.0,20.22,20.22,20.14,20.21,6200.0
2014-04-25 11:50:00,20.24,20.26,20.19,20.26,10100.0,20.24,20.26,20.19,20.26,10100.0
2014-04-25 11:55:00,20.25,20.25,20.19,20.19,2000.0,20.25,20.25,20.19,20.19,2000.0
2014-04-25 12:00:00,20.18,20.2,20.15,20.15,3900.0,20.18,20.2,20.15,20.15,3900.0
2014-04-25 12:05:00,20.13,20.21,20.13,20.16,5000.0,20.13,20.21,20.13,20.16,5000.0
2014-04-25 12:10:00,20.21,20.21,20.17,20.17,2700.0,20.21,20.21,20.17,20.17,2700.0
2014-04-25 12:15:00,20.15,20.15,20.12,20.14,5800.0,20.15,20.15,20.12,20.14,5800.0
2014-04-25 12:20:00,20.12,20.15,20.11,20.13,2100.0,20.12,20.15,20.11,20.13,2100.0
2014-04-25 12:25:00,20.13,20.16,20.11,20.14,5500.0,20.13,20.16,20.11,20.14,5500.0
2014-04-25 12:30:00,20.11,20.15,19.98,20.02,36400.0,20.11,20.15,19.98,20.02,36400.0
2014-04-25 12:35:00,19.99,20.08,19.98,20.08,9300.0,19.99,20.08,19.98,20.08,9300.0
2014-04-25 12:40:00,20.09,20.1,20.03,20.04,14200.0,20.09,20.1,20.03,20.04,14200.0
2014-04-25 12:45:00,20.0,20.01,19.9,19.91,36200.0,20.0,20.01,19.9,19.91,36200.0
2014-04-25 12:50:00,19.9,19.96,19.82,19.96,16300.0,19.9,19.96,19.82,19.96,16300.0
2014-04-25 12:55:00,19.96,19.97,19.92,19.92,2900.0,19.96,19.97,19.92,19.92,2900.0
2014-04-25 13:00:00,19.94,19.95,19.84,19.93,11200.0,19.94,19.95,19.84,19.93,11200.0
2014-04-25 13:05:00,19.92,19.94,19.88,19.92,4800.0,19.92,19.94,19.88,19.92,4800.0
2014-04-25 13:10:00,19.92,19.92,19.81,19.83,44300.0,19.92,19.92,19.81,19.83,44300.0
2014-04-25 13:15:00,19.82,19.94,19.82,19.93,10500.0,19.82,19.94,19.82,19.93,10500.0
2014-04-25 13:20:00,19.93,19.98,19.91,19.97,5500.0,19.93,19.98,19.91,19.97,5500.0
2014-04-25 13:25:00,19.96,20.0,19.95,19.99,14600.0,19.96,20.0,19.95,19.99,14600.0
2014-04-25 13:30:00,19.97,19.97,19.9,19.9,8400.0,19.97,19.97,19.9,19.9,8400.0
2014-04-25 13:35:00,19.9,19.97,19.9,19.95,10800.0,19.9,19.97,19.9,19.95,10800.0
2014-04-25 13:40:00,19.98,19.98,19.95,19.97,8800.0,19.98,19.98,19.95,19.97,8800.0
2014-04-25 13:45:00,19.96,20.04,19.96,19.98,8700.0,19.96,20.04,19.96,19.98,8700.0
2014-04-25 13:50:00,19.97,20.01,19.97,20.0,14300.0,19.97,20.01,19.97,20.0,14300.0
2014-04-25 13:55:00,19.99,20.04,19.98,20.03,8300.0,19.99,20.04,19.98,20.03,8300.0
2014-04-25 14:00:00,20.03,20.03,19.98,20.0,16800.0,20.03,20.03,19.98,20.0,16800.0
2014-04-25 14:05:00,20.0,20.02,19.99,20.0,8200.0,20.0,20.02,19.99,20.0,8200.0
2014-04-25 14:10:00,19.98,20.13,19.98,20.13,75700.0,19.98,20.13,19.98,20.13,75700.0
2014-04-25 14:15:00,20.14,20.17,20.13,20.16,12300.0,20.14,20.17,20.13,20.16,12300.0
2014-04-25 14:20:00,20.18,20.26,20.18,20.26,20600.0,20.18,20.26,20.18,20.26,20600.0
2014-04-25 14:25:00,20.24,20.25,20.23,20.24,8600.0,20.24,20.25,20.23,20.24,8600.0
2014-04-25 14:30:00,20.24,20.24,20.15,20.17,18400.0,20.24,20.24,20.15,20.17,18400.0
2014-04-25 14:35:00,20.18,20.2,20.15,20.15,22400.0,20.18,20.2,20.15,20.15,22400.0
2014-04-25 14:40:00,20.18,20.21,20.09,20.12,59800.0,20.18,20.21,20.09,20.12,59800.0
2014-04-25 14:45:00,20.12,20.16,20.11,20.11,10500.0,20.12,20.16,20.11,20.11,10500.0
2014-04-25 14:50:00,20.11,20.12,20.02,20.03,20200.0,20.11,20.12,20.02,20.03,20200.0
2014-04-25 14:55:00,20.02,20.03,19.97,19.97,12600.0,20.02,20.03,19.97,19.97,12600.0
2014-04-25 15:00:00,19.97,20.05,19.94,20.05,30700.0,19.97,20.05,19.94,20.05,30700.0
2014-04-25 15:05:00,20.06,20.07,19.93,19.94,8700.0,20.06,20.07,19.93,19.94,8700.0
2014-04-25 15:10:00,19.94,19.95,19.76,19.78,64000.0,19.94,19.95,19.76,19.78,64000.0
2014-04-25 15:15:00,19.79,19.8,19.74,19.79,23700.0,19.79,19.8,19.74,19.79,23700.0
2014-04-25 15:20:00,19.8,19.93,19.8,19.83,28200.0,19.8,19.93,19.8,19.83,28200.0
2014-04-25 15:25:00,19.84,19.84,19.8,19.8,15000.0,19.84,19.84,19.8,19.8,15000.0
2014-04-25 15:30:00,19.8,19.84,19.8,19.81,21100.0,19.8,19.84,19.8,19.81,21100.0
2014-04-25 15:35:00,19.8,19.83,19.61,19.65,108400.0,19.8,19.83,19.61,19.65,108400.0
2014-04-25 15:40:00,19.67,19.91,19.66,19.84,51400.0,19.67,19.91,19.66,19.84,51400.0
2014-04-25 15:45:00,19.85,19.85,19.79,19.84,52300.0,19.85,19.85,19.79,19.84,52300.0
2014-04-25 15:50:00,19.84,19.84,19.76,19.83,49000.0,19.84,19.84,19.76,19.83,49000.0
2014-04-25 15:55:00,19.82,19.83,19.69,19.74,82000.0,19.82,19.83,19.69,19.74,82000.0
2014-04-28 09:30:00,19.74,19.9,19.62,19.69,25000.0,19.74,19.9,19.62,19.69,25000.0
2014-04-28 09:35:00,19.63,19.71,19.41,19.43,9800.0,19.63,19.71,19.41,19.43,9800.0
2014-04-28 09:40:00,19.43,19.48,18.98,19.0,47000.0,19.43,19.48,18.98,19.0,47000.0
2014-04-28 09:45:00,18.91,19.14,18.91,18.95,33700.0,18.91,19.14,18.91,18.95,33700.0
2014-04-28 09:50:00,18.95,19.07,18.86,19.04,32000.0,18.95,19.07,18.86,19.04,32000.0
2014-04-28 09:55:00,19.06,19.29,19.02,19.2,61600.0,19.06,19.29,19.02,19.2,61600.0
2014-04-28 10:00:00,19.19,19.27,19.01,19.06,33100.0,19.19,19.27,19.01,19.06,33100.0
2014-04-28 10:05:00,19.09,19.09,18.98,19.05,28300.0,19.09,19.09,18.98,19.05,28300.0
2014-04-28 10:10:00,19.05,19.14,19.01,19.1,17100.0,19.05,19.14,19.01,19.1,17100.0
2014-04-28 10:15:00,19.11,19.29,19.11,19.28,77000.0,19.11,19.29,19.11,19.28,77000.0
2014-04-28 10:20:00,19.27,19.33,19.16,19.26,23300.0,19.27,19.33,19.16,19.26,23300.0
2014-04-28 10:25:00,19.24,19.25,18.87,19.03,79400.0,19.24,19.25,18.87,19.03,79400.0
2014-04-28 10:30:00,19.03,19.1,19.0,19.03,9200.0,19.03,19.1,19.0,19.03,9200.0
2014-04-28 10:35:00,19.03,19.08,18.85,18.92,31100.0,19.03,19.08,18.85,18.92,31100.0
2014-04-28 10:40:00,18.92,19.07,18.88,19.07,72400.0,18.92,19.07,18.88,19.07,72400.0
2014-04-28 10:45:00,19.07,19.1,19.0,19.0,10500.0,19.07,19.1,19.0,19.0,10500.0
2014-04-28 10:50:00,19.0,19.0,18.93,18.94,11800.0,19.0,19.0,18.93,18.94,11800.0
2014-04-28 10:55:00,18.94,18.95,18.88,18.88,11800.0,18.94,18.95,18.88,18.88,11800.0
2014-04-28 11:00:00,18.92,19.0,18.88,18.96,27400.0,18.92,19.0,18.88,18.96,27400.0
2014-04-28 11:05:00,18.95,19.13,18.93,19.1,45600.0,18.95,19.13,18.93,19.1,45600.0
2014-04-28 11:10:00,19.1,19.1,18.9,18.9,26400.0,19.1,19.1,18.9,18.9,26400.0
2014-04-28 11:15:00,18.88,18.89,18.75,18.8,45600.0,18.88,18.89,18.75,18.8,45600.0
2014-04-28 11:20:00,18.8,18.86,18.8,18.82,13700.0,18.8,18.86,18.8,18.82,13700.0
2014-04-28 11:25:00,18.86,18.93,18.81,18.81,20500.0,18.86,18.93,18.81,18.81,20500.0
2014-04-28 11:30:00,18.8,18.81,18.75,18.76,25800.0,18.8,18.81,18.75,18.76,25800.0
2014-04-28 11:35:00,18.76,18.83,18.75,18.83,49000.0,18.76,18.83,18.75,18.83,49000.0
2014-04-28 11:40:00,18.82,18.96,18.81,18.83,36200.0,18.82,18.96,18.81,18.83,36200.0
2014-04-28 11:45:00,18.81,18.86,18.75,18.76,6000.0,18.81,18.86,18.75,18.76,6000.0
2014-04-28 11:50:00,18.76,18.82,18.72,18.76,63700.0,18.76,18.82,18.72,18.76,63700.0
2014-04-28 11:55:00,18.75,18.76,18.31,18.48,86400.0,18.75,18.76,18.31,18.48,86400.0
2014-04-28 12:00:00,18.45,18.48,18.31,18.36,49200.0,18.45,18.48,18.31,18.36,49200.0
2014-04-28 12:05:00,18.34,18.42,18.29,18.31,29500.0,18.34,18.42,18.29,18.31,29500.0
2014-04-28 12:10:00,18.3,18.39,18.27,18.31,25600.0,18.3,18.39,18.27,18.31,25600.0
2014-04-28 12:15:00,18.32,18.36,18.31,18.33,33500.0,18.32,18.36,18.31,18.33,33500.0
2014-04-28 12:20:00,18.34,18.34,18.26,18.28,19900.0,18.34,18.34,18.26,18.28,19900.0
2014-04-28 12:25:00,18.26,18.58,18.19,18.51,47500.0,18.26,18.58,18.19,18.51,47500.0
2014-04-28 12:30:00,18.57,18.57,18.32,18.43,12200.0,18.57,18.57,18.32,18.43,12200.0
2014-04-28 12:35:00,18.44,18.44,18.37,18.42,12000.0,18.44,18.44,18.37,18.42,12000.0
2014-04-28 12:40:00,18.4,18.49,18.4,18.45,23200.0,18.4,18.49,18.4,18.45,23200.0
2014-04-28 12:45:00,18.46,18.48,18.45,18.45,5200.0,18.46,18.48,18.45,18.45,5200.0
2014-04-28 12:50:00,18.45,18.48,18.41,18.48,11500.0,18.45,18.48,18.41,18.48,11500.0
2014-04-28 12:55:00,18.47,18.52,18.45,18.51,12500.0,18.47,18.52,18.45,18.51,12500.0
2014-04-28 13:00:00,18.5,18.52,18.49,18.51,18600.0,18.5,18.52,18.49,18.51,18600.0
2014-04-28 13:05:00,18.5,18.6,18.5,18.59,18100.0,18.5,18.6,18.5,18.59,18100.0
2014-04-28 13:10:00,18.59,18.67,18.49,18.5,23000.0,18.59,18.67,18.49,18.5,23000.0
2014-04-28 13:15:00,18.51,18.53,18.5,18.51,16600.0,18.51,18.53,18.5,18.51,16600.0
2014-04-28 13:20:00,18.51,18.51,18.49,18.5,22300.0,18.51,18.51,18.49,18.5,22300.0
2014-04-28 13:25:00,18.51,18.62,18.49,18.61,54800.0,18.51,18.62,18.49,18.61,54800.0
2014-04-28 13:30:00,18.62,18.66,18.45,18.45,28700.0,18.62,18.66,18.45,18.45,28700.0
2014-04-28 13:35:00,18.45,18.45,18.31,18.36,23000.0,18.45,18.45,18.31,18.36,23000.0
2014-04-28 13:40:00,18.36,18.36,18.25,18.27,22600.0,18.36,18.36,18.25,18.27,22600.0
2014-04-28 13:45:00,18.29,18.29,18.16,18.17,27900.0,18.29,18.29,18.16,18.17,27900.0
2014-04-28 13:50:00,18.17,18.2,18.1,18.2,53500.0,18.17,18.2,18.1,18.2,53500.0
2014-04-28 13:55:00,18.19,18.23,18.17,18.2,25800.0,18.19,18.23,18.17,18.2,25800.0
2014-04-28 14:00:00,18.19,18.19,17.97,17.97,49100.0,18.19,18.19,17.97,17.97,49100.0
2014-04-28 14:05:00,17.98,18.13,17.85,18.11,40700.0,17.98,18.13,17.85,18.11,40700.0
2014-04-28 14:10:00,18.13,18.2,18.06,18.19,31000.0,18.13,18.2,18.06,18.19,31000.0
2014-04-28 14:15:00,18.19,18.33,18.15,18.29,20500.0,18.19,18.33,18.15,18.29,20500.0
2014-04-28 14:20:00,18.3,18.36,18.29,18.34,25900.0,18.3,18.36,18.29,18.34,25900.0
2014-04-28 14:25:00,18.34,18.36,18.2,18.23,14400.0,18.34,18.36,18.2,18.23,14400.0
2014-04-28 14:30:00,18.23,18.54,18.23,18.34,49600.0,18.23,18.54,18.23,18.34,49600.0
2014-04-28 14:35:00,18.34,18.35,18.22,18.22,7600.0,18.34,18.35,18.22,18.22,7600.0
2014-04-28 14:40:00,18.21,18.22,18.0,18.03,16000.0,18.21,18.22,18.0,18.03,16000.0
2014-04-28 14:45:00,18.04,18.21,18.03,18.19,20400.0,18.04,18.21,18.03,18.19,20400.0
2014-04-28 14:50:00,18.21,18.24,18.17,18.17,15800.0,18.21,18.24,18.17,18.17,15800.0
2014-04-28 14:55:00,18.18,18.21,18.11,18.14,8700.0,18.18,18.21,18.11,18.14,8700.0
2014-04-28 15:00:00,18.14,18.2,18.13,18.2,12400.0,18.14,18.2,18.13,18.2,12400.0
2014-04-28 15:05:00,18.19,18.34,18.18,18.34,17700.0,18.19,18.34,18.18,18.34,17700.0
2014-04-28 15:10:00,18.34,18.63,18.34,18.6,115600.0,18.34,18.63,18.34,18.6,115600.0
2014-04-28 15:15:00,18.57,18.87,18.57,18.86,101500.0,18.57,18.87,18.57,18.86,101500.0
2014-04-28 15:20:00,18.87,18.94,18.82,18.88,49000.0,18.87,18.94,18.82,18.88,49000.0
2014-04-28 15:25:00,18.89,18.89,18.77,18.78,28500.0,18.89,18.89,18.77,18.78,28500.0
2014-04-28 15:30:00,18.79,18.86,18.78,18.86,22900.0,18.79,18.86,18.78,18.86,22900.0
2014-04-28 15:35:00,18.85,19.0,18.85,18.98,49200.0,18.85,19.0,18.85,18.98,49200.0
2014-04-28 15:40:00,18.97,19.13,18.97,19.03,69900.0,18.97,19.13,18.97,19.03,69900.0
2014-04-28 15:45:00,19.02,19.02,18.96,19.0,91800.0,19.02,19.02,18.96,19.0,91800.0
2014-04-28 15:50:00,19.01,19.05,18.97,19.02,91700.0,19.01,19.05,18.97,19.02,91700.0
2014-04-28 15:55:00,19.03,19.03,18.83,18.88,107700.0,19.03,19.03,18.83,18.88,107700.0
2014-04-29 09:30:00,19.0,19.0,18.8,18.85,36900.0,19.0,19.0,18.8,18.85,36900.0
2014-04-29 09:35:00,18.85,18.93,18.63,18.82,17400.0,18.85,18.93,18.63,18.82,17400.0
2014-04-29 09:40:00,18.84,18.91,18.66,18.71,9700.0,18.84,18.91,18.66,18.71,9700.0
2014-04-29 09:45:00,18.72,18.88,18.63,18.72,35600.0,18.72,18.88,18.63,18.72,35600.0
2014-04-29 09:50:00,18.66,18.9,18.65,18.69,23100.0,18.66,18.9,18.65,18.69,23100.0
2014-04-29 09:55:00,18.69,18.75,18.4,18.4,28900.0,18.69,18.75,18.4,18.4,28900.0
2014-04-29 10:00:00,18.33,18.6,18.33,18.6,23700.0,18.33,18.6,18.33,18.6,23700.0
2014-04-29 10:05:00,18.61,18.63,18.43,18.51,14900.0,18.61,18.63,18.43,18.51,14900.0
2014-04-29 10:10:00,18.49,18.5,18.29,18.29,32500.0,18.49,18.5,18.29,18.29,32500.0
2014-04-29 10:15:00,18.32,18.38,18.25,18.36,21700.0,18.32,18.38,18.25,18.36,21700.0
2014-04-29 10:20:00,18.35,18.39,18.25,18.35,13000.0,18.35,18.39,18.25,18.35,13000.0
2014-04-29 10:25:00,18.35,18.37,18.25,18.27,13300.0,18.35,18.37,18.25,18.27,13300.0
2014-04-29 10:30:00,18.29,18.54,18.25,18.42,22500.0,18.29,18.54,18.25,18.42,22500.0
2014-04-29 10:35:00,18.42,18.54,18.39,18.51,8100.0,18.42,18.54,18.39,18.51,8100.0
2014-04-29 10:40:00,18.52,18.87,18.52,18.75,23000.0,18.52,18.87,18.52,18.75,23000.0
2014-04-29 10:45:00,18.73,18.81,18.6,18.6,15100.0,18.73,18.81,18.6,18.6,15100.0
2014-04-29 10:50:00,18.65,18.79,18.65,18.73,10000.0,18.65,18.79,18.65,18.73,10000.0
2014-04-29 10:55:00,18.69,18.75,18.67,18.69,9400.0,18.69,18.75,18.67,18.69,9400.0
2014-04-29 11:00:00,18.67,18.69,18.67,18.68,800.0,18.67,18.69,18.67,18.68,800.0
2014-04-29 11:05:00,18.68,18.71,18.64,18.69,4500.0,18.68,18.71,18.64,18.69,4500.0
2014-04-29 11:10:00,18.64,18.66,18.55,18.56,6600.0,18.64,18.66,18.55,18.56,6600.0
2014-04-29 11:15:00,18.55,18.59,18.53,18.55,12600.0,18.55,18.59,18.53,18.55,12600.0
2014-04-29 11:20:00,18.58,18.88,18.58,18.86,47300.0,18.58,18.88,18.58,18.86,47300.0
2014-04-29 11:25:00,18.85,18.93,18.82,18.88,17900.0,18.85,18.93,18.82,18.88,17900.0
2014-04-29 11:30:00,18.9,19.0,18.89,18.97,39300.0,18.9,19.0,18.89,18.97,39300.0
2014-04-29 11:35:00,18.96,19.14,18.96,19.0,48900.0,18.96,19.14,18.96,19.0,48900.0
2014-04-29 11:40:00,19.0,19.06,18.99,19.02,6200.0,19.0,19.06,18.99,19.02,6200.0
2014-04-29 11:45:00,19.02,19.05,19.0,19.05,6300.0,19.02,19.05,19.0,19.05,6300.0
2014-04-29 11:50:00,19.03,19.13,19.0,19.03,13600.0,19.03,19.13,19.0,19.03,13600.0
2014-04-29 11:55:00,19.04,19.05,18.98,19.03,12100.0,19.04,19.05,18.98,19.03,12100.0
2014-04-29 12:00:00,19.03,19.03,19.0,19.0,2400.0,19.03,19.03,19.0,19.0,2400.0
2014-04-29 12:05:00,18.99,19.05,18.99,19.05,2200.0,18.99,19.05,18.99,19.05,2200.0
2014-04-29 12:10:00,19.07,19.13,19.03,19.03,8700.0,19.07,19.13,19.03,19.03,8700.0
2014-04-29 12:15:00,19.05,19.14,19.0,19.13,11800.0,19.05,19.14,19.0,19.13,11800.0
2014-04-29 12:20:00,19.14,19.24,19.14,19.23,9700.0,19.14,19.24,19.14,19.23,9700.0
2014-04-29 12:25:00,19.22,19.24,19.15,19.24,10900.0,19.22,19.24,19.15,19.24,10900.0
2014-04-29 12:30:00,19.24,19.24,19.18,19.21,9300.0,19.24,19.24,19.18,19.21,9300.0
2014-04-29 12:35:00,19.24,19.25,19.19,19.23,15700.0,19.24,19.25,19.19,19.23,15700.0
2014-04-29 12:40:00,19.19,19.23,19.16,19.18,36600.0,19.19,19.23,19.16,19.18,36600.0
2014-04-29 12:45:00,19.16,19.31,19.16,19.3,19800.0,19.16,19.31,19.16,19.3,19800.0
2014-04-29 12:50:00,19.3,19.34,19.27,19.28,19100.0,19.3,19.34,19.27,19.28,19100.0
2014-04-29 12:55:00,19.26,19.28,19.09,19.1,20800.0,19.26,19.28,19.09,19.1,20800.0
2014-04-29 13:00:00,19.11,19.12,19.09,19.09,6400.0,19.11,19.12,19.09,19.09,6400.0
2014-04-29 13:05:00,19.1,19.1,19.07,19.07,5600.0,19.1,19.1,19.07,19.07,5600.0
2014-04-29 13:10:00,19.06,19.07,18.99,19.0,11200.0,19.06,19.07,18.99,19.0,11200.0
2014-04-29 13:15:00,19.0,19.01,19.0,19.01,11000.0,19.0,19.01,19.0,19.01,11000.0
2014-04-29 13:20:00,19.0,19.01,18.9,18.9,5100.0,19.0,19.01,18.9,18.9,5100.0
2014-04-29 13:25:00,18.92,18.98,18.91,18.96,5900.0,18.92,18.98,18.91,18.96,5900.0
2014-04-29 13:30:00,18.96,19.01,18.96,19.01,3900.0,18.96,19.01,18.96,19.01,3900.0
2014-04-29 13:35:00,19.01,19.01,18.97,19.0,5700.0,19.01,19.01,18.97,19.0,5700.0
2014-04-29 13:40:00,19.0,19.05,19.0,19.05,1500.0,19.0,19.05,19.0,19.05,1500.0
2014-04-29 13:45:00,19.02,19.03,18.99,19.01,4600.0,19.02,19.03,18.99,19.01,4600.0
2014-04-29 13:50:00,19.03,19.09,19.03,19.07,2100.0,19.03,19.09,19.03,19.07,2100.0
2014-04-29 13:55:00,19.07,19.08,19.06,19.07,5600.0,19.07,19.08,19.06,19.07,5600.0
2014-04-29 14:00:00,19.08,19.1,19.07,19.1,5500.0,19.08,19.1,19.07,19.1,5500.0
2014-04-29 14:05:00,19.1,19.12,19.1,19.11,1500.0,19.1,19.12,19.1,19.11,1500.0
2014-04-29 14:10:00,19.12,19.17,19.11,19.16,4600.0,19.12,19.17,19.11,19.16,4600.0
2014-04-29 14:15:00,19.15,19.19,19.14,19.19,4800.0,19.15,19.19,19.14,19.19,4800.0
2014-04-29 14:20:00,19.19,19.26,19.19,19.26,3600.0,19.19,19.26,19.19,19.26,3600.0
2014-04-29 14:25:00,19.27,19.28,19.25,19.27,8700.0,19.27,19.28,19.25,19.27,8700.0
2014-04-29 14:30:00,19.27,19.29,19.25,19.27,5200.0,19.27,19.29,19.25,19.27,5200.0
2014-04-29 14:35:00,19.29,19.38,19.27,19.33,18200.0,19.29,19.38,19.27,19.33,18200.0
2014-04-29 14:40:00,19.33,19.33,19.07,19.1,15700.0,19.33,19.33,19.07,19.1,15700.0
2014-04-29 14:45:00,19.08,19.08,19.04,19.06,5200.0,19.08,19.08,19.04,19.06,5200.0
2014-04-29 14:50:00,19.06,19.06,19.0,19.0,2900.0,19.06,19.06,19.0,19.0,2900.0
2014-04-29 14:55:00,19.01,19.04,18.87,18.89,16800.0,19.01,19.04,18.87,18.89,16800.0
2014-04-29 15:00:00,18.89,18.93,18.7,18.71,49100.0,18.89,18.93,18.7,18.71,49100.0
2014-04-29 15:05:00,18.71,18.73,18.7,18.73,20800.0,18.71,18.73,18.7,18.73,20800.0
2014-04-29 15:10:00,18.73,18.88,18.72,18.88,9500.0,18.73,18.88,18.72,18.88,9500.0
2014-04-29 15:15:00,18.89,19.02,18.85,19.0,30800.0,18.89,19.02,18.85,19.0,30800.0
2014-04-29 15:20:00,19.0,19.0,18.88,18.91,11500.0,19.0,19.0,18.88,18.91,11500.0
2014-04-29 15:25:00,18.91,18.92,18.9,18.92,2500.0,18.91,18.92,18.9,18.92,2500.0
2014-04-29 15:30:00,18.95,19.0,18.93,18.96,10000.0,18.95,19.0,18.93,18.96,10000.0
2014-04-29 15:35:00,18.96,18.96,18.87,18.91,35000.0,18.96,18.96,18.87,18.91,35000.0
2014-04-29 15:40:00,18.95,18.95,18.77,18.77,35800.0,18.95,18.95,18.77,18.77,35800.0
2014-04-29 15:45:00,18.78,18.84,18.72,18.75,37100.0,18.78,18.84,18.72,18.75,37100.0
2014-04-29 15:50:00,18.75,18.8,18.71,18.77,58400.0,18.75,18.8,18.71,18.77,58400.0
2014-04-29 15:55:00,18.76,18.76,18.67,18.68,61900.0,18.76,18.76,18.67,18.68,61900.0
2014-04-30 09:30:00,18.5,18.53,18.44,18.46,10700.0,18.5,18.53,18.44,18.46,10700.0
2014-04-30 09:35:00,18.54,18.58,18.47,18.55,8100.0,18.54,18.58,18.47,18.55,8100.0
2014-04-30 09:40:00,18.58,18.69,18.58,18.65,4000.0,18.58,18.69,18.58,18.65,4000.0
2014-04-30 09:45:00,18.64,18.69,18.64,18.64,3900.0,18.64,18.69,18.64,18.64,3900.0
2014-04-30 09:50:00,18.61,18.61,18.55,18.55,17800.0,18.61,18.61,18.55,18.55,17800.0
2014-04-30 09:55:00,18.55,18.67,18.52,18.65,14100.0,18.55,18.67,18.52,18.65,14100.0
2014-04-30 10:00:00,18.66,18.67,18.61,18.63,2400.0,18.66,18.67,18.61,18.63,2400.0
2014-04-30 10:05:00,18.65,18.75,18.64,18.64,13600.0,18.65,18.75,18.64,18.64,13600.0
2014-04-30 10:10:00,18.71,18.71,18.6,18.62,26800.0,18.71,18.71,18.6,18.62,26800.0
2014-04-30 10:15:00,18.64,18.75,18.6,18.73,21600.0,18.64,18.75,18.6,18.73,21600.0
2014-04-30 10:20:00,18.73,18.74,18.61,18.73,14000.0,18.73,18.74,18.61,18.73,14000.0
2014-04-30 10:25:00,18.73,18.79,18.7,18.7,9800.0,18.73,18.79,18.7,18.7,9800.0
2014-04-30 10:30:00,18.68,18.69,18.62,18.62,2500.0,18.68,18.69,18.62,18.62,2500.0
2014-04-30 10:35:00,18.61,18.65,18.6,18.63,2100.0,18.61,18.65,18.6,18.63,2100.0
2014-04-30 10:40:00,18.61,18.64,18.61,18.63,1400.0,18.61,18.64,18.61,18.63,1400.0
2014-04-30 10:45:00,18.63,18.66,18.6,18.63,7800.0,18.63,18.66,18.6,18.63,7800.0
2014-04-30 10:50:00,18.63,18.68,18.63,18.68,15800.0,18.63,18.68,18.63,18.68,15800.0
2014-04-30 10:55:00,18.69,18.7,18.67,18.68,4900.0,18.69,18.7,18.67,18.68,4900.0
2014-04-30 11:00:00,18.69,18.69,18.64,18.68,3800.0,18.69,18.69,18.64,18.68,3800.0
2014-04-30 11:05:00,18.69,18.69,18.65,18.68,15200.0,18.69,18.69,18.65,18.68,15200.0
2014-04-30 11:10:00,18.68,18.69,18.59,18.6,32600.0,18.68,18.69,18.59,18.6,32600.0
2014-04-30 11:15:00,18.6,18.61,18.51,18.55,27400.0,18.6,18.61,18.51,18.55,27400.0
2014-04-30 11:20:00,18.51,18.51,18.49,18.5,4800.0,18.51,18.51,18.49,18.5,4800.0
2014-04-30 11:25:00,18.48,18.5,18.46,18.48,3000.0,18.48,18.5,18.46,18.48,3000.0
2014-04-30 11:30:00,18.49,18.53,18.48,18.51,2400.0,18.49,18.53,18.48,18.51,2400.0
2014-04-30 11:35:00,18.5,18.51,18.43,18.43,3300.0,18.5,18.51,18.43,18.43,3300.0
2014-04-30 11:40:00,18.41,18.45,18.41,18.45,3400.0,18.41,18.45,18.41,18.45,3400.0
2014-04-30 11:45:00,18.45,18.47,18.44,18.45,4000.0,18.45,18.47,18.44,18.45,4000.0
2014-04-30 11:50:00,18.45,18.51,18.45,18.5,6600.0,18.45,18.51,18.45,18.5,6600.0
2014-04-30 11:55:00,18.5,18.5,18.44,18.44,2000.0,18.5,18.5,18.44,18.44,2000.0
2014-04-30 12:00:00,18.44,18.48,18.44,18.47,5700.0,18.44,18.48,18.44,18.47,5700.0
2014-04-30 12:05:00,18.49,18.51,18.48,18.51,2500.0,18.49,18.51,18.48,18.51,2500.0
2014-04-30 12:10:00,18.53,18.53,18.5,18.5,1400.0,18.53,18.53,18.5,18.5,1400.0
2014-04-30 12:15:00,18.48,18.5,18.42,18.42,2100.0,18.48,18.5,18.42,18.42,2100.0
2014-04-30 12:20:00,18.44,18.44,18.33,18.33,3400.0,18.44,18.44,18.33,18.33,3400.0
2014-04-30 12:25:00,18.33,18.37,18.27,18.37,9200.0,18.33,18.37,18.27,18.37,9200.0
2014-04-30 12:30:00,18.37,18.38,18.28,18.29,7300.0,18.37,18.38,18.28,18.29,7300.0
2014-04-30 12:35:00,18.3,18.37,18.3,18.35,3100.0,18.3,18.37,18.3,18.35,3100.0
2014-04-30 12:40:00,18.35,18.35,18.34,18.34,400.0,18.35,18.35,18.34,18.34,400.0
2014-04-30 12:45:00,18.34,18.34,18.3,18.3,1900.0,18.34,18.34,18.3,18.3,1900.0
2014-04-30 12:50:00,18.3,18.35,18.28,18.28,5600.0,18.3,18.35,18.28,18.28,5600.0
2014-04-30 12:55:00,18.3,18.34,18.29,18.29,8000.0,18.3,18.34,18.29,18.29,8000.0
2014-04-30 13:00:00,18.29,18.32,18.28,18.32,5100.0,18.29,18.32,18.28,18.32,5100.0
2014-04-30 13:05:00,18.3,18.32,18.27,18.29,1800.0,18.3,18.32,18.27,18.29,1800.0
2014-04-30 13:10:00,18.3,18.3,18.22,18.23,6200.0,18.3,18.3,18.22,18.23,6200.0
2014-04-30 13:15:00,18.23,18.24,18.22,18.24,2300.0,18.23,18.24,18.22,18.24,2300.0
2014-04-30 13:20:00,18.25,18.28,18.21,18.28,4400.0,18.25,18.28,18.21,18.28,4400.0
2014-04-30 13:25:00,18.29,18.48,18.29,18.48,35500.0,18.29,18.48,18.29,18.48,35500.0
2014-04-30 13:30:00,18.46,18.56,18.43,18.53,23400.0,18.46,18.56,18.43,18.53,23400.0
2014-04-30 13:35:00,18.53,18.56,18.52,18.55,16200.0,18.53,18.56,18.52,18.55,16200.0
2014-04-30 13:40:00,18.55,18.57,18.53,18.56,6400.0,18.55,18.57,18.53,18.56,6400.0
2014-04-30 13:45:00,18.56,18.64,18.56,18.63,16600.0,18.56,18.64,18.56,18.63,16600.0
2014-04-30 13:50:00,18.63,18.64,18.61,18.61,36700.0,18.63,18.64,18.61,18.61,36700.0
2014-04-30 13:55:00,18.59,18.64,18.59,18.63,51300.0,18.59,18.64,18.59,18.63,51300.0
2014-04-30 14:00:00,18.63,18.78,18.54,18.75,31900.0,18.63,18.78,18.54,18.75,31900.0
2014-04-30 14:05:00,18.72,18.74,18.62,18.66,10800.0,18.72,18.74,18.62,18.66,10800.0
2014-04-30 14:10:00,18.65,18.69,18.64,18.66,17600.0,18.65,18.69,18.64,18.66,17600.0
2014-04-30 14:15:00,18.65,18.66,18.63,18.65,34100.0,18.65,18.66,18.63,18.65,34100.0
2014-04-30 14:20:00,18.65,18.67,18.6,18.66,4900.0,18.65,18.67,18.6,18.66,4900.0
2014-04-30 14:25:00,18.66,18.66,18.62,18.64,16200.0,18.66,18.66,18.62,18.64,16200.0
2014-04-30 14:30:00,18.65,18.69,18.63,18.69,11600.0,18.65,18.69,18.63,18.69,11600.0
2014-04-30 14:35:00,18.69,18.71,18.65,18.66,14000.0,18.69,18.71,18.65,18.66,14000.0
2014-04-30 14:40:00,18.67,18.7,18.64,18.68,6200.0,18.67,18.7,18.64,18.68,6200.0
2014-04-30 14:45:00,18.67,18.78,18.66,18.76,22600.0,18.67,18.78,18.66,18.76,22600.0
2014-04-30 14:50:00,18.76,18.9,18.75,18.9,28400.0,18.76,18.9,18.75,18.9,28400.0
2014-04-30 14:55:00,18.89,18.96,18.89,18.95,19100.0,18.89,18.96,18.89,18.95,19100.0
2014-04-30 15:00:00,18.95,18.98,18.92,18.97,44300.0,18.95,18.98,18.92,18.97,44300.0
2014-04-30 15:05:00,18.93,19.03,18.92,19.01,39900.0,18.93,19.03,18.92,19.01,39900.0
2014-04-30 15:10:00,18.99,19.07,18.98,19.02,75400.0,18.99,19.07,18.98,19.02,75400.0
2014-04-30 15:15:00,19.01,19.06,18.98,19.04,12900.0,19.01,19.06,18.98,19.04,12900.0
2014-04-30 15:20:00,19.05,19.06,19.0,19.01,33200.0,19.05,19.06,19.0,19.01,33200.0
2014-04-30 15:25:00,19.01,19.1,19.0,19.09,28400.0,19.01,19.1,19.0,19.09,28400.0
2014-04-30 15:30:00,19.08,19.22,19.06,19.22,66300.0,19.08,19.22,19.06,19.22,66300.0
2014-04-30 15:35:00,19.21,19.22,19.05,19.12,57700.0,19.21,19.22,19.05,19.12,57700.0
2014-04-30 15:40:00,19.1,19.16,19.09,19.15,31400.0,19.1,19.16,19.09,19.15,31400.0
2014-04-30 15:45:00,19.16,19.19,19.14,19.18,55000.0,19.16,19.19,19.14,19.18,55000.0
2014-04-30 15:50:00,19.18,19.18,19.14,19.16,60300.0,19.18,19.18,19.14,19.16,60300.0
2014-04-30 15:55:00,19.16,19.22,19.03,19.2,547600.0,19.16,19.22,19.03,19.2,547600.0
2014-05-01 09:30:00,19.0,19.19,18.95,19.14,18500.0,19.0,19.19,18.95,19.14,18500.0
2014-05-01 09:35:00,19.14,19.5,19.14,19.39,16800.0,19.14,19.5,19.14,19.39,16800.0
2014-05-01 09:40:00,19.39,19.58,19.3,19.3,14700.0,19.39,19.58,19.3,19.3,14700.0
2014-05-01 09:45:00,19.41,19.41,19.29,19.3,10800.0,19.41,19.41,19.29,19.3,10800.0
2014-05-01 09:50:00,19.4,19.46,19.37,19.45,6300.0,19.4,19.46,19.37,19.45,6300.0
2014-05-01 09:55:00,19.46,19.52,19.38,19.42,12200.0,19.46,19.52,19.38,19.42,12200.0
2014-05-01 10:00:00,19.42,19.43,19.4,19.4,4000.0,19.42,19.43,19.4,19.4,4000.0
2014-05-01 10:05:00,19.42,20.0,19.4,19.65,92300.0,19.42,20.0,19.4,19.65,92300.0
2014-05-01 10:10:00,19.69,19.84,19.64,19.8,45300.0,19.69,19.84,19.64,19.8,45300.0
2014-05-01 10:15:00,19.78,19.88,19.74,19.85,36900.0,19.78,19.88,19.74,19.85,36900.0
2014-05-01 10:20:00,19.85,20.0,19.83,19.96,98100.0,19.85,20.0,19.83,19.96,98100.0
2014-05-01 10:25:00,19.99,20.16,19.94,20.1,112100.0,19.99,20.16,19.94,20.1,112100.0
2014-05-01 10:30:00,20.09,20.09,19.99,20.02,26600.0,20.09,20.09,19.99,20.02,26600.0
2014-05-01 10:35:00,20.02,20.02,19.88,19.96,87900.0,20.02,20.02,19.88,19.96,87900.0
2014-05-01 10:40:00,19.93,20.15,19.93,20.09,22500.0,19.93,20.15,19.93,20.09,22500.0
2014-05-01 10:45:00,20.07,20.22,20.06,20.14,11400.0,20.07,20.22,20.06,20.14,11400.0
2014-05-01 10:50:00,20.12,20.14,20.07,20.11,10600.0,20.12,20.14,20.07,20.11,10600.0
2014-05-01 10:55:00,20.09,20.16,19.95,20.11,22800.0,20.09,20.16,19.95,20.11,22800.0
2014-05-01 11:00:00,20.12,20.26,20.12,20.21,35300.0,20.12,20.26,20.12,20.21,35300.0
2014-05-01 11:05:00,20.21,20.28,20.2,20.25,41700.0,20.21,20.28,20.2,20.25,41700.0
2014-05-01 11:10:00,20.25,20.34,20.2,20.31,82900.0,20.25,20.34,20.2,20.31,82900.0
2014-05-01 11:15:00,20.31,20.42,20.14,20.14,58200.0,20.31,20.42,20.14,20.14,58200.0
2014-05-01 11:20:00,20.14,20.25,20.03,20.19,32300.0,20.14,20.25,20.03,20.19,32300.0
2014-05-01 11:25:00,20.19,20.27,20.19,20.21,22900.0,20.19,20.27,20.19,20.21,22900.0
2014-05-01 11:30:00,20.21,20.3,20.19,20.19,48400.0,20.21,20.3,20.19,20.19,48400.0
2014-05-01 11:35:00,20.21,20.21,20.09,20.12,37800.0,20.21,20.21,20.09,20.12,37800.0
2014-05-01 11:40:00,20.13,20.2,20.12,20.14,7900.0,20.13,20.2,20.12,20.14,7900.0
2014-05-01 11:45:00,20.12,20.19,20.12,20.17,15900.0,20.12,20.19,20.12,20.17,15900.0
2014-05-01 11:50:00,20.15,20.17,20.1,20.16,20800.0,20.15,20.17,20.1,20.16,20800.0
2014-05-01 11:55:00,20.17,20.22,20.14,20.14,7100.0,20.17,20.22,20.14,20.14,7100.0
2014-05-01 12:00:00,20.15,20.2,20.13,20.18,10600.0,20.15,20.2,20.13,20.18,10600.0
2014-05-01 12:05:00,20.15,20.19,20.13,20.19,7100.0,20.15,20.19,20.13,20.19,7100.0
2014-05-01 12:10:00,20.2,20.21,20.1,20.12,178600.0,20.2,20.21,20.1,20.12,178600.0
2014-05-01 12:15:00,20.13,20.18,20.12,20.13,17800.0,20.13,20.18,20.12,20.13,17800.0
2014-05-01 12:20:00,20.11,20.16,20.11,20.14,8500.0,20.11,20.16,20.11,20.14,8500.0
2014-05-01 12:25:00,20.16,20.18,20.14,20.17,6200.0,20.16,20.18,20.14,20.17,6200.0
2014-05-01 12:30:00,20.18,20.19,20.14,20.16,20600.0,20.18,20.19,20.14,20.16,20600.0
2014-05-01 12:35:00,20.16,20.17,20.11,20.13,34200.0,20.16,20.17,20.11,20.13,34200.0
2014-05-01 12:40:00,20.12,20.12,20.04,20.06,9300.0,20.12,20.12,20.04,20.06,9300.0
2014-05-01 12:45:00,20.06,20.06,19.95,20.03,28100.0,20.06,20.06,19.95,20.03,28100.0
2014-05-01 12:50:00,20.03,20.03,20.0,20.0,10100.0,20.03,20.03,20.0,20.0,10100.0
2014-05-01 12:55:00,20.0,20.04,20.0,20.03,14100.0,20.0,20.04,20.0,20.03,14100.0
2014-05-01 13:00:00,20.03,20.09,20.0,20.02,40200.0,20.03,20.09,20.0,20.02,40200.0
2014-05-01 13:05:00,19.97,20.1,19.97,20.05,8000.0,19.97,20.1,19.97,20.05,8000.0
2014-05-01 13:10:00,20.05,20.07,19.86,19.89,33200.0,20.05,20.07,19.86,19.89,33200.0
2014-05-01 13:15:00,19.89,19.9,19.83,19.85,27900.0,19.89,19.9,19.83,19.85,27900.0
2014-05-01 13:20:00,19.85,19.86,19.7,19.78,22400.0,19.85,19.86,19.7,19.78,22400.0
2014-05-01 13:25:00,19.79,19.87,19.74,19.77,15100.0,19.79,19.87,19.74,19.77,15100.0
2014-05-01 13:30:00,19.76,19.76,19.63,19.65,11200.0,19.76,19.76,19.63,19.65,11200.0
2014-05-01 13:35:00,19.65,19.72,19.63,19.71,12300.0,19.65,19.72,19.63,19.71,12300.0
2014-05-01 13:40:00,19.71,19.71,19.66,19.69,6700.0,19.71,19.71,19.66,19.69,6700.0
2014-05-01 13:45:00,19.7,19.85,19.7,19.8,19100.0,19.7,19.85,19.7,19.8,19100.0
2014-05-01 13:50:00,19.8,19.82,19.69,19.73,16200.0,19.8,19.82,19.69,19.73,16200.0
2014-05-01 13:55:00,19.71,19.71,19.5,19.65,26300.0,19.71,19.71,19.5,19.65,26300.0
2014-05-01 14:00:00,19.63,19.63,19.44,19.51,42600.0,19.63,19.63,19.44,19.51,42600.0
2014-05-01 14:05:00,19.52,19.54,19.46,19.49,28600.0,19.52,19.54,19.46,19.49,28600.0
2014-05-01 14:10:00,19.48,19.54,19.45,19.51,16400.0,19.48,19.54,19.45,19.51,16400.0
2014-05-01 14:15:00,19.53,19.62,19.48,19.51,6800.0,19.53,19.62,19.48,19.51,6800.0
2014-05-01 14:20:00,19.51,19.54,19.37,19.51,17200.0,19.51,19.54,19.37,19.51,17200.0
2014-05-01 14:25:00,19.53,19.77,19.53,19.77,7100.0,19.53,19.77,19.53,19.77,7100.0
2014-05-01 14:30:00,19.76,19.79,19.7,19.75,5300.0,19.76,19.79,19.7,19.75,5300.0
2014-05-01 14:35:00,19.77,19.83,19.72,19.72,6500.0,19.77,19.83,19.72,19.72,6500.0
2014-05-01 14:40:00,19.73,19.81,19.68,19.74,11700.0,19.73,19.81,19.68,19.74,11700.0
2014-05-01 14:45:00,19.75,19.88,19.7,19.87,6800.0,19.75,19.88,19.7,19.87,6800.0
2014-05-01 14:50:00,19.89,19.9,19.79,19.8,12700.0,19.89,19.9,19.79,19.8,12700.0
2014-05-01 14:55:00,19.8,19.82,19.76,19.81,75600.0,19.8,19.82,19.76,19.81,75600.0
2014-05-01 15:00:00,19.79,19.81,19.68,19.72,18000.0,19.79,19.81,19.68,19.72,18000.0
2014-05-01 15:05:00,19.69,19.74,19.67,19.67,26700.0,19.69,19.74,19.67,19.67,26700.0
2014-05-01 15:10:00,19.69,19.71,19.65,19.71,9400.0,19.69,19.71,19.65,19.71,9400.0
2014-05-01 15:15:00,19.69,19.7,19.64,19.67,9600.0,19.69,19.7,19.64,19.67,9600.0
2014-05-01 15:20:00,19.64,19.68,19.6,19.65,9600.0,19.64,19.68,19.6,19.65,9600.0
2014-05-01 15:25:00,19.64,19.66,19.62,19.65,8600.0,19.64,19.66,19.62,19.65,8600.0
2014-05-01 15:30:00,19.66,19.67,19.63,19.65,13100.0,19.66,19.67,19.63,19.65,13100.0
2014-05-01 15:35:00,19.65,19.67,19.6,19.62,21400.0,19.65,19.67,19.6,19.62,21400.0
2014-05-01 15:40:00,19.63,19.67,19.6,19.62,21800.0,19.63,19.67,19.6,19.62,21800.0
2014-05-01 15:45:00,19.59,19.61,19.55,19.61,22000.0,19.59,19.61,19.55,19.61,22000.0
2014-05-01 15:50:00,19.6,19.72,19.58,19.71,42000.0,19.6,19.72,19.58,19.71,42000.0
2014-05-01 15:55:00,19.71,19.73,19.55,19.59,105300.0,19.71,19.73,19.55,19.59,105300.0
2014-05-02 09:30:00,19.55,19.6,19.53,19.53,13000.0,19.55,19.6,19.53,19.53,13000.0
2014-05-02 09:35:00,19.71,19.82,19.7,19.78,11600.0,19.71,19.82,19.7,19.78,11600.0
2014-05-02 09:40:00,19.88,19.89,19.66,19.7,8200.0,19.88,19.89,19.66,19.7,8200.0
2014-05-02 09:45:00,19.72,19.78,19.64,19.74,9400.0,19.72,19.78,19.64,19.74,9400.0
2014-05-02 09:50:00,19.71,19.83,19.51,19.51,29100.0,19.71,19.83,19.51,19.51,29100.0
2014-05-02 09:55:00,19.51,19.61,19.5,19.58,6500.0,19.51,19.61,19.5,19.58,6500.0
2014-05-02 10:00:00,19.58,19.79,19.56,19.77,11600.0,19.58,19.79,19.56,19.77,11600.0
2014-05-02 10:05:00,19.7,19.94,19.7,19.89,5800.0,19.7,19.94,19.7,19.89,5800.0
2014-05-02 10:10:00,19.9,19.94,19.76,19.76,8600.0,19.9,19.94,19.76,19.76,8600.0
2014-05-02 10:15:00,19.77,19.85,19.74,19.74,11500.0,19.77,19.85,19.74,19.74,11500.0
2014-05-02 10:20:00,19.77,19.88,19.77,19.84,6500.0,19.77,19.88,19.77,19.84,6500.0
2014-05-02 10:25:00,19.78,19.89,19.74,19.75,9400.0,19.78,19.89,19.74,19.75,9400.0
2014-05-02 10:30:00,19.76,19.83,19.73,19.75,45800.0,19.76,19.83,19.73,19.75,45800.0
2014-05-02 10:35:00,19.75,19.89,19.73,19.78,12600.0,19.75,19.89,19.73,19.78,12600.0
2014-05-02 10:40:00,19.8,19.8,19.71,19.74,8700.0,19.8,19.8,19.71,19.74,8700.0
2014-05-02 10:45:00,19.76,19.76,19.61,19.7,44100.0,19.76,19.76,19.61,19.7,44100.0
2014-05-02 10:50:00,19.72,19.77,19.66,19.71,17900.0,19.72,19.77,19.66,19.71,17900.0
2014-05-02 10:55:00,19.67,19.81,19.67,19.77,11900.0,19.67,19.81,19.67,19.77,11900.0
2014-05-02 11:00:00,19.78,19.85,19.73,19.84,10100.0,19.78,19.85,19.73,19.84,10100.0
2014-05-02 11:05:00,19.87,19.87,19.77,19.77,4100.0,19.87,19.87,19.77,19.77,4100.0
2014-05-02 11:10:00,19.77,19.81,19.73,19.77,9700.0,19.77,19.81,19.73,19.77,9700.0
2014-05-02 11:15:00,19.77,19.8,19.73,19.77,5000.0,19.77,19.8,19.73,19.77,5000.0
2014-05-02 11:20:00,19.81,19.81,19.69,19.75,7500.0,19.81,19.81,19.69,19.75,7500.0
2014-05-02 11:25:00,19.74,19.76,19.67,19.67,6700.0,19.74,19.76,19.67,19.67,6700.0
2014-05-02 11:30:00,19.67,19.83,19.67,19.76,10800.0,19.67,19.83,19.67,19.76,10800.0
2014-05-02 11:35:00,19.75,19.75,19.7,19.7,3000.0,19.75,19.75,19.7,19.7,3000.0
2014-05-02 11:40:00,19.69,19.79,19.69,19.76,14200.0,19.69,19.79,19.69,19.76,14200.0
2014-05-02 11:45:00,19.76,19.8,19.75,19.8,4000.0,19.76,19.8,19.75,19.8,4000.0
2014-05-02 11:50:00,19.84,19.89,19.84,19.86,8600.0,19.84,19.89,19.84,19.86,8600.0
2014-05-02 11:55:00,19.86,19.92,19.85,19.89,7500.0,19.86,19.92,19.85,19.89,7500.0
2014-05-02 12:00:00,19.87,19.87,19.78,19.78,2800.0,19.87,19.87,19.78,19.78,2800.0
2014-05-02 12:05:00,19.76,19.86,19.75,19.78,10200.0,19.76,19.86,19.75,19.78,10200.0
2014-05-02 12:10:00,19.74,19.82,19.74,19.81,6300.0,19.74,19.82,19.74,19.81,6300.0
2014-05-02 12:15:00,19.82,19.82,19.75,19.79,5200.0,19.82,19.82,19.75,19.79,5200.0
2014-05-02 12:20:00,19.81,19.81,19.78,19.8,5400.0,19.81,19.81,19.78,19.8,5400.0
2014-05-02 12:25:00,19.8,19.87,19.74,19.82,19700.0,19.8,19.87,19.74,19.82,19700.0
2014-05-02 12:30:00,19.85,19.85,19.73,19.79,4700.0,19.85,19.85,19.73,19.79,4700.0
2014-05-02 12:35:00,19.75,19.78,19.75,19.76,4700.0,19.75,19.78,19.75,19.76,4700.0
2014-05-02 12:40:00,19.78,19.86,19.78,19.86,4700.0,19.78,19.86,19.78,19.86,4700.0
2014-05-02 12:45:00,19.84,19.91,19.84,19.88,7600.0,19.84,19.91,19.84,19.88,7600.0
2014-05-02 12:50:00,19.88,19.91,19.82,19.84,4800.0,19.88,19.91,19.82,19.84,4800.0
2014-05-02 12:55:00,19.82,19.83,19.75,19.8,6300.0,19.82,19.83,19.75,19.8,6300.0
2014-05-02 13:00:00,19.84,19.89,19.76,19.76,6500.0,19.84,19.89,19.76,19.76,6500.0
2014-05-02 13:05:00,19.78,19.84,19.76,19.76,4100.0,19.78,19.84,19.76,19.76,4100.0
2014-05-02 13:10:00,19.75,19.84,19.73,19.78,10400.0,19.75,19.84,19.73,19.78,10400.0
2014-05-02 13:15:00,19.79,19.83,19.77,19.78,4900.0,19.79,19.83,19.77,19.78,4900.0
2014-05-02 13:20:00,19.82,19.84,19.78,19.78,5100.0,19.82,19.84,19.78,19.78,5100.0
2014-05-02 13:25:00,19.79,19.79,19.75,19.76,5500.0,19.79,19.79,19.75,19.76,5500.0
2014-05-02 13:30:00,19.76,19.83,19.76,19.79,6800.0,19.76,19.83,19.76,19.79,6800.0
2014-05-02 13:35:00,19.79,19.79,19.74,19.75,5600.0,19.79,19.79,19.74,19.75,5600.0
2014-05-02 13:40:00,19.75,19.76,19.75,19.75,2900.0,19.75,19.76,19.75,19.75,2900.0
2014-05-02 13:45:00,19.75,19.85,19.75,19.82,24900.0,19.75,19.85,19.75,19.82,24900.0
2014-05-02 13:50:00,19.82,19.91,19.82,19.9,8000.0,19.82,19.91,19.82,19.9,8000.0
2014-05-02 13:55:00,19.88,19.89,19.86,19.88,4900.0,19.88,19.89,19.86,19.88,4900.0
2014-05-02 14:00:00,19.89,19.9,19.85,19.89,4100.0,19.89,19.9,19.85,19.89,4100.0
2014-05-02 14:05:00,19.89,19.9,19.89,19.89,2600.0,19.89,19.9,19.89,19.89,2600.0
2014-05-02 14:10:00,19.89,19.89,19.81,19.86,4000.0,19.89,19.89,19.81,19.86,4000.0
2014-05-02 14:15:00,19.84,19.9,19.84,19.89,3700.0,19.84,19.9,19.84,19.89,3700.0
2014-05-02 14:20:00,19.88,19.89,19.85,19.86,3700.0,19.88,19.89,19.85,19.86,3700.0
2014-05-02 14:25:00,19.85,19.85,19.82,19.82,2100.0,19.85,19.85,19.82,19.82,2100.0
2014-05-02 14:30:00,19.82,19.85,19.82,19.85,3500.0,19.82,19.85,19.82,19.85,3500.0
2014-05-02 14:35:00,19.87,19.95,19.87,19.94,8200.0,19.87,19.95,19.87,19.94,8200.0
2014-05-02 14:40:00,19.94,19.95,19.94,19.94,4900.0,19.94,19.95,19.94,19.94,4900.0
2014-05-02 14:45:00,19.95,19.95,19.93,19.93,3700.0,19.95,19.95,19.93,19.93,3700.0
2014-05-02 14:50:00,19.93,19.93,19.92,19.92,2200.0,19.93,19.93,19.92,19.92,2200.0
2014-05-02 14:55:00,19.92,19.92,19.9,19.9,2700.0,19.92,19.92,19.9,19.9,2700.0
2014-05-02 15:00:00,19.91,19.95,19.91,19.93,8700.0,19.91,19.95,19.91,19.93,8700.0
2014-05-02 15:05:00,19.92,19.94,19.91,19.94,4700.0,19.92,19.94,19.91,19.94,4700.0
2014-05-02 15:10:00,19.93,19.94,19.89,19.89,7700.0,19.93,19.94,19.89,19.89,7700.0
2014-05-02 15:15:00,19.88,19.88,19.85,19.86,6400.0,19.88,19.88,19.85,19.86,6400.0
2014-05-02 15:20:00,19.86,19.86,19.81,19.82,4300.0,19.86,19.86,19.81,19.82,4300.0
2014-05-02 15:25:00,19.82,19.82,19.78,19.78,6000.0,19.82,19.82,19.78,19.78,6000.0
2014-05-02 15:30:00,19.78,19.79,19.77,19.79,13000.0,19.78,19.79,19.77,19.79,13000.0
2014-05-02 15:35:00,19.78,19.79,19.77,19.79,8900.0,19.78,19.79,19.77,19.79,8900.0
2014-05-02 15:40:00,19.79,19.83,19.79,19.82,29000.0,19.79,19.83,19.79,19.82,29000.0
2014-05-02 15:45:00,19.82,19.89,19.79,19.88,25000.0,19.82,19.89,19.79,19.88,25000.0
2014-05-02 15:50:00,19.89,19.91,19.86,19.87,22000.0,19.89,19.91,19.86,19.87,22000.0
2014-05-02 15:55:00,19.88,19.9,19.85,19.88,40200.0,19.88,19.9,19.85,19.88,40200.0
2014-05-05 09:30:00,19.67,19.67,19.54,19.55,6000.0,19.67,19.67,19.54,19.55,6000.0
2014-05-05 09:35:00,19.56,19.87,19.53,19.71,6800.0,19.56,19.87,19.53,19.71,6800.0
2014-05-05 09:40:00,19.77,20.0,19.66,20.0,24900.0,19.77,20.0,19.66,20.0,24900.0
2014-05-05 09:45:00,20.0,20.01,19.89,19.89,16900.0,20.0,20.01,19.89,19.89,16900.0
2014-05-05 09:50:00,19.93,20.01,19.93,20.0,15600.0,19.93,20.01,19.93,20.0,15600.0
2014-05-05 09:55:00,20.0,20.0,19.97,20.0,9500.0,20.0,20.0,19.97,20.0,9500.0
2014-05-05 10:00:00,20.0,20.1,19.97,20.06,39700.0,20.0,20.1,19.97,20.06,39700.0
2014-05-05 10:05:00,20.09,20.09,19.78,19.84,17100.0,20.09,20.09,19.78,19.84,17100.0
2014-05-05 10:10:00,19.79,19.96,19.79,19.96,3500.0,19.79,19.96,19.79,19.96,3500.0
2014-05-05 10:15:00,19.96,20.19,19.96,20.13,19000.0,19.96,20.19,19.96,20.13,19000.0
2014-05-05 10:20:00,20.11,20.11,19.9,19.93,8200.0,20.11,20.11,19.9,19.93,8200.0
2014-05-05 10:25:00,19.94,19.94,19.87,19.87,4600.0,19.94,19.94,19.87,19.87,4600.0
2014-05-05 10:30:00,19.86,19.97,19.83,19.96,6200.0,19.86,19.97,19.83,19.96,6200.0
2014-05-05 10:35:00,19.95,19.95,19.89,19.89,3200.0,19.95,19.95,19.89,19.89,3200.0
2014-05-05 10:40:00,19.87,19.95,19.87,19.95,3100.0,19.87,19.95,19.87,19.95,3100.0
2014-05-05 10:45:00,19.95,19.95,19.91,19.93,1500.0,19.95,19.95,19.91,19.93,1500.0
2014-05-05 10:50:00,19.92,19.92,19.89,19.9,1200.0,19.92,19.92,19.89,19.9,1200.0
2014-05-05 10:55:00,19.88,19.88,19.83,19.84,4000.0,19.88,19.88,19.83,19.84,4000.0
2014-05-05 11:00:00,19.84,19.84,19.81,19.81,1500.0,19.84,19.84,19.81,19.81,1500.0
2014-05-05 11:05:00,19.8,19.81,19.71,19.81,3400.0,19.8,19.81,19.71,19.81,3400.0
2014-05-05 11:10:00,19.81,19.81,19.81,19.81,500.0,19.81,19.81,19.81,19.81,500.0
2014-05-05 11:15:00,19.81,19.83,19.77,19.77,1600.0,19.81,19.83,19.77,19.77,1600.0
2014-05-05 11:20:00,19.73,19.78,19.72,19.78,1500.0,19.73,19.78,19.72,19.78,1500.0
2014-05-05 11:25:00,19.71,19.83,19.71,19.83,4300.0,19.71,19.83,19.71,19.83,4300.0
2014-05-05 11:30:00,19.83,19.84,19.74,19.74,2200.0,19.83,19.84,19.74,19.74,2200.0
2014-05-05 11:35:00,19.74,19.79,19.74,19.75,1300.0,19.74,19.79,19.74,19.75,1300.0
2014-05-05 11:40:00,19.79,19.87,19.75,19.75,2800.0,19.79,19.87,19.75,19.75,2800.0
2014-05-05 11:45:00,19.74,19.92,19.7,19.88,11300.0,19.74,19.92,19.7,19.88,11300.0
2014-05-05 11:50:00,19.84,19.9,19.84,19.85,2700.0,19.84,19.9,19.84,19.85,2700.0
2014-05-05 11:55:00,19.83,19.9,19.83,19.89,2900.0,19.83,19.9,19.83,19.89,2900.0
2014-05-05 12:00:00,19.87,19.89,19.81,19.84,1200.0,19.87,19.89,19.81,19.84,1200.0
2014-05-05 12:05:00,19.81,19.84,19.7,19.74,2300.0,19.81,19.84,19.7,19.74,2300.0
2014-05-05 12:10:00,19.73,19.86,19.73,19.82,3900.0,19.73,19.86,19.73,19.82,3900.0
2014-05-05 12:15:00,19.83,19.91,19.83,19.83,4100.0,19.83,19.91,19.83,19.83,4100.0
2014-05-05 12:20:00,19.8,19.84,19.78,19.82,9400.0,19.8,19.84,19.78,19.82,9400.0
2014-05-05 12:25:00,19.82,19.84,19.8,19.84,10200.0,19.82,19.84,19.8,19.84,10200.0
2014-05-05 12:30:00,19.82,19.87,19.79,19.81,8400.0,19.82,19.87,19.79,19.81,8400.0
2014-05-05 12:35:00,19.81,19.83,19.79,19.81,18700.0,19.81,19.83,19.79,19.81,18700.0
2014-05-05 12:40:00,19.8,19.83,19.79,19.79,4500.0,19.8,19.83,19.79,19.79,4500.0
2014-05-05 12:45:00,19.8,19.86,19.79,19.84,2700.0,19.8,19.86,19.79,19.84,2700.0
2014-05-05 12:50:00,19.83,19.87,19.82,19.85,2800.0,19.83,19.87,19.82,19.85,2800.0
2014-05-05 12:55:00,19.85,19.85,19.85,19.85,4800.0,19.85,19.85,19.85,19.85,4800.0
2014-05-05 13:00:00,19.85,19.85,19.85,19.85,1200.0,19.85,19.85,19.85,19.85,1200.0
2014-05-05 13:05:00,19.86,19.95,19.86,19.9,12500.0,19.86,19.95,19.86,19.9,12500.0
2014-05-05 13:10:00,19.9,19.93,19.9,19.93,3500.0,19.9,19.93,19.9,19.93,3500.0
2014-05-05 13:15:00,19.9,19.93,19.9,19.91,21300.0,19.9,19.93,19.9,19.91,21300.0
2014-05-05 13:20:00,19.91,19.91,19.88,19.88,600.0,19.91,19.91,19.88,19.88,600.0
2014-05-05 13:25:00,19.88,19.88,19.85,19.86,2100.0,19.88,19.88,19.85,19.86,2100.0
2014-05-05 13:30:00,19.84,19.86,19.83,19.86,1400.0,19.84,19.86,19.83,19.86,1400.0
2014-05-05 13:35:00,19.85,19.87,19.83,19.83,500.0,19.85,19.87,19.83,19.83,500.0
2014-05-05 13:40:00,19.82,19.83,19.82,19.82,900.0,19.82,19.83,19.82,19.82,900.0
2014-05-05 13:45:00,19.81,19.81,19.81,19.81,200.0,19.81,19.81,19.81,19.81,200.0
2014-05-05 13:50:00,19.81,19.88,19.8,19.85,8200.0,19.81,19.88,19.8,19.85,8200.0
2014-05-05 13:55:00,19.84,19.84,19.82,19.82,2000.0,19.84,19.84,19.82,19.82,2000.0
2014-05-05 14:00:00,19.82,19.89,19.81,19.89,2000.0,19.82,19.89,19.81,19.89,2000.0
2014-05-05 14:05:00,19.88,19.88,19.84,19.84,200.0,19.88,19.88,19.84,19.84,200.0
2014-05-05 14:10:00,19.86,19.86,19.82,19.82,800.0,19.86,19.86,19.82,19.82,800.0
2014-05-05 14:15:00,19.8,19.8,19.76,19.78,1800.0,19.8,19.8,19.76,19.78,1800.0
2014-05-05 14:20:00,19.78,19.78,19.75,19.77,4500.0,19.78,19.78,19.75,19.77,4500.0
2014-05-05 14:25:00,19.78,19.8,19.78,19.79,1100.0,19.78,19.8,19.78,19.79,1100.0
2014-05-05 14:30:00,19.79,19.82,19.77,19.82,2800.0,19.79,19.82,19.77,19.82,2800.0
2014-05-05 14:35:00,19.82,19.83,19.82,19.82,300.0,19.82,19.83,19.82,19.82,300.0
2014-05-05 14:40:00,19.83,19.84,19.81,19.83,2000.0,19.83,19.84,19.81,19.83,2000.0
2014-05-05 14:45:00,19.82,19.86,19.82,19.86,2000.0,19.82,19.86,19.82,19.86,2000.0
2014-05-05 14:50:00,19.86,19.89,19.85,19.86,2800.0,19.86,19.89,19.85,19.86,2800.0
2014-05-05 14:55:00,19.87,19.87,19.84,19.84,300.0,19.87,19.87,19.84,19.84,300.0
2014-05-05 15:00:00,19.85,19.85,19.84,19.84,600.0,19.85,19.85,19.84,19.84,600.0
2014-05-05 15:05:00,19.83,19.83,19.75,19.76,7200.0,19.83,19.83,19.75,19.76,7200.0
2014-05-05 15:10:00,19.76,19.77,19.73,19.74,6400.0,19.76,19.77,19.73,19.74,6400.0
2014-05-05 15:15:00,19.73,19.76,19.72,19.76,9600.0,19.73,19.76,19.72,19.76,9600.0
2014-05-05 15:20:00,19.76,19.76,19.74,19.75,4900.0,19.76,19.76,19.74,19.75,4900.0
2014-05-05 15:25:00,19.75,19.78,19.75,19.77,4400.0,19.75,19.78,19.75,19.77,4400.0
2014-05-05 15:30:00,19.78,19.79,19.75,19.76,4700.0,19.78,19.79,19.75,19.76,4700.0
2014-05-05 15:35:00,19.76,19.78,19.76,19.78,5000.0,19.76,19.78,19.76,19.78,5000.0
2014-05-05 15:40:00,19.77,19.77,19.74,19.75,11000.0,19.77,19.77,19.74,19.75,11000.0
2014-05-05 15:45:00,19.75,19.75,19.66,19.67,34000.0,19.75,19.75,19.66,19.67,34000.0
2014-05-05 15:50:00,19.66,19.7,19.65,19.69,13300.0,19.66,19.7,19.65,19.69,13300.0
2014-05-05 15:55:00,19.68,19.7,19.57,19.66,53000.0,19.68,19.7,19.57,19.66,53000.0
2014-05-06 09:30:00,19.54,19.61,19.54,19.56,5000.0,19.54,19.61,19.54,19.56,5000.0
2014-05-06 09:35:00,19.59,19.71,19.51,19.52,12100.0,19.59,19.71,19.51,19.52,12100.0
2014-05-06 09:40:00,19.55,19.62,19.45,19.62,15400.0,19.55,19.62,19.45,19.62,15400.0
2014-05-06 09:45:00,19.62,19.65,19.59,19.61,13800.0,19.62,19.65,19.59,19.61,13800.0
2014-05-06 09:50:00,19.62,19.64,19.56,19.64,5600.0,19.62,19.64,19.56,19.64,5600.0
2014-05-06 09:55:00,19.62,19.65,19.6,19.63,7500.0,19.62,19.65,19.6,19.63,7500.0
2014-05-06 10:00:00,19.62,19.62,19.53,19.57,9100.0,19.62,19.62,19.53,19.57,9100.0
2014-05-06 10:05:00,19.56,19.6,19.53,19.55,4500.0,19.56,19.6,19.53,19.55,4500.0
2014-05-06 10:10:00,19.55,19.72,19.54,19.72,4600.0,19.55,19.72,19.54,19.72,4600.0
2014-05-06 10:15:00,19.73,19.74,19.7,19.72,8800.0,19.73,19.74,19.7,19.72,8800.0
2014-05-06 10:20:00,19.71,19.73,19.52,19.68,20000.0,19.71,19.73,19.52,19.68,20000.0
2014-05-06 10:25:00,19.7,19.74,19.69,19.74,6100.0,19.7,19.74,19.69,19.74,6100.0
2014-05-06 10:30:00,19.73,19.74,19.63,19.63,7500.0,19.73,19.74,19.63,19.63,7500.0
2014-05-06 10:35:00,19.67,19.74,19.67,19.7,4300.0,19.67,19.74,19.67,19.7,4300.0
2014-05-06 10:40:00,19.73,19.77,19.7,19.76,5200.0,19.73,19.77,19.7,19.76,5200.0
2014-05-06 10:45:00,19.75,19.78,19.71,19.73,14700.0,19.75,19.78,19.71,19.73,14700.0
2014-05-06 10:50:00,19.74,19.77,19.67,19.69,6600.0,19.74,19.77,19.67,19.69,6600.0
2014-05-06 10:55:00,19.65,19.75,19.65,19.71,11700.0,19.65,19.75,19.65,19.71,11700.0
2014-05-06 11:00:00,19.69,19.72,19.67,19.7,6500.0,19.69,19.72,19.67,19.7,6500.0
2014-05-06 11:05:00,19.7,19.71,19.7,19.7,500.0,19.7,19.71,19.7,19.7,500.0
2014-05-06 11:10:00,19.68,19.69,19.47,19.59,25400.0,19.68,19.69,19.47,19.59,25400.0
2014-05-06 11:15:00,19.55,19.56,19.46,19.46,4500.0,19.55,19.56,19.46,19.46,4500.0
2014-05-06 11:20:00,19.46,19.52,19.46,19.52,4500.0,19.46,19.52,19.46,19.52,4500.0
2014-05-06 11:25:00,19.55,19.67,19.55,19.67,15100.0,19.55,19.67,19.55,19.67,15100.0
2014-05-06 11:30:00,19.65,19.7,19.63,19.7,3900.0,19.65,19.7,19.63,19.7,3900.0
2014-05-06 11:35:00,19.72,19.74,19.67,19.69,2700.0,19.72,19.74,19.67,19.69,2700.0
2014-05-06 11:40:00,19.67,19.72,19.66,19.71,1800.0,19.67,19.72,19.66,19.71,1800.0
2014-05-06 11:45:00,19.72,19.72,19.68,19.7,1700.0,19.72,19.72,19.68,19.7,1700.0
2014-05-06 11:50:00,19.71,19.75,19.71,19.75,1300.0,19.71,19.75,19.71,19.75,1300.0
2014-05-06 11:55:00,19.77,19.8,19.74,19.74,9600.0,19.77,19.8,19.74,19.74,9600.0
2014-05-06 12:00:00,19.72,19.79,19.7,19.73,2400.0,19.72,19.79,19.7,19.73,2400.0
2014-05-06 12:05:00,19.7,19.77,19.7,19.77,1500.0,19.7,19.77,19.7,19.77,1500.0
2014-05-06 12:10:00,19.76,19.76,19.68,19.68,134400.0,19.76,19.76,19.68,19.68,134400.0
2014-05-06 12:15:00,19.67,19.71,19.65,19.66,5600.0,19.67,19.71,19.65,19.66,5600.0
2014-05-06 12:20:00,19.67,19.74,19.67,19.71,6300.0,19.67,19.74,19.67,19.71,6300.0
2014-05-06 12:25:00,19.7,19.72,19.67,19.72,1200.0,19.7,19.72,19.67,19.72,1200.0
2014-05-06 12:30:00,19.71,19.73,19.67,19.68,1900.0,19.71,19.73,19.67,19.68,1900.0
2014-05-06 12:35:00,19.69,19.73,19.68,19.73,1300.0,19.69,19.73,19.68,19.73,1300.0
2014-05-06 12:40:00,19.72,19.73,19.68,19.73,7200.0,19.72,19.73,19.68,19.73,7200.0
2014-05-06 12:45:00,19.73,19.75,19.7,19.74,34200.0,19.73,19.75,19.7,19.74,34200.0
2014-05-06 12:50:00,19.75,19.76,19.69,19.69,4200.0,19.75,19.76,19.69,19.69,4200.0
2014-05-06 12:55:00,19.68,19.71,19.67,19.71,2200.0,19.68,19.71,19.67,19.71,2200.0
2014-05-06 13:00:00,19.72,19.73,19.66,19.71,4000.0,19.72,19.73,19.66,19.71,4000.0
2014-05-06 13:05:00,19.7,19.7,19.51,19.57,17500.0,19.7,19.7,19.51,19.57,17500.0
2014-05-06 13:10:00,19.56,19.59,19.56,19.56,1700.0,19.56,19.59,19.56,19.56,1700.0
2014-05-06 13:15:00,19.57,19.57,19.39,19.44,15200.0,19.57,19.57,19.39,19.44,15200.0
2014-05-06 13:20:00,19.43,19.44,19.41,19.42,2800.0,19.43,19.44,19.41,19.42,2800.0
2014-05-06 13:25:00,19.41,19.41,19.22,19.3,18800.0,19.41,19.41,19.22,19.3,18800.0
2014-05-06 13:30:00,19.31,19.43,19.31,19.43,5100.0,19.31,19.43,19.31,19.43,5100.0
2014-05-06 13:35:00,19.43,19.43,19.36,19.38,3000.0,19.43,19.43,19.36,19.38,3000.0
2014-05-06 13:40:00,19.38,19.38,19.22,19.22,6600.0,19.38,19.38,19.22,19.22,6600.0
2014-05-06 13:45:00,19.24,19.29,19.16,19.25,41400.0,19.24,19.29,19.16,19.25,41400.0
2014-05-06 13:50:00,19.25,19.32,19.25,19.31,10200.0,19.25,19.32,19.25,19.31,10200.0
2014-05-06 13:55:00,19.32,19.33,19.28,19.28,50000.0,19.32,19.33,19.28,19.28,50000.0
2014-05-06 14:00:00,19.27,19.53,19.18,19.22,21500.0,19.27,19.53,19.18,19.22,21500.0
2014-05-06 14:05:00,19.22,19.24,19.13,19.16,21900.0,19.22,19.24,19.13,19.16,21900.0
2014-05-06 14:10:00,19.17,19.19,19.14,19.19,13600.0,19.17,19.19,19.14,19.19,13600.0
2014-05-06 14:15:00,19.18,19.26,19.17,19.26,9100.0,19.18,19.26,19.17,19.26,9100.0
2014-05-06 14:20:00,19.23,19.27,19.18,19.24,8600.0,19.23,19.27,19.18,19.24,8600.0
2014-05-06 14:25:00,19.25,19.32,19.23,19.27,5000.0,19.25,19.32,19.23,19.27,5000.0
2014-05-06 14:30:00,19.27,19.3,19.22,19.3,6400.0,19.27,19.3,19.22,19.3,6400.0
2014-05-06 14:35:00,19.3,19.3,19.27,19.28,2800.0,19.3,19.3,19.27,19.28,2800.0
2014-05-06 14:40:00,19.27,19.29,19.22,19.23,4500.0,19.27,19.29,19.22,19.23,4500.0
2014-05-06 14:45:00,19.22,19.23,19.12,19.19,13300.0,19.22,19.23,19.12,19.19,13300.0
2014-05-06 14:50:00,19.19,19.25,19.19,19.23,3400.0,19.19,19.25,19.19,19.23,3400.0
2014-05-06 14:55:00,19.22,19.26,19.2,19.26,28400.0,19.22,19.26,19.2,19.26,28400.0
2014-05-06 15:00:00,19.28,19.28,19.22,19.22,5200.0,19.28,19.28,19.22,19.22,5200.0
2014-05-06 15:05:00,19.24,19.24,19.2,19.2,6100.0,19.24,19.24,19.2,19.2,6100.0
2014-05-06 15:10:00,19.2,19.25,19.2,19.24,28200.0,19.2,19.25,19.2,19.24,28200.0
2014-05-06 15:15:00,19.23,19.29,19.22,19.29,4200.0,19.23,19.29,19.22,19.29,4200.0
2014-05-06 15:20:00,19.28,19.35,19.28,19.34,5000.0,19.28,19.35,19.28,19.34,5000.0
2014-05-06 15:25:00,19.33,19.34,19.31,19.34,4400.0,19.33,19.34,19.31,19.34,4400.0
2014-05-06 15:30:00,19.33,19.34,19.3,19.32,6100.0,19.33,19.34,19.3,19.32,6100.0
2014-05-06 15:35:00,19.32,19.37,19.31,19.37,5300.0,19.32,19.37,19.31,19.37,5300.0
2014-05-06 15:40:00,19.37,19.37,19.33,19.35,34100.0,19.37,19.37,19.33,19.35,34100.0
2014-05-06 15:45:00,19.34,19.34,19.27,19.32,21200.0,19.34,19.34,19.27,19.32,21200.0
2014-05-06 15:50:00,19.33,19.33,19.29,19.3,21600.0,19.33,19.33,19.29,19.3,21600.0
2014-05-06 15:55:00,19.3,19.32,19.27,19.27,24400.0,19.3,19.32,19.27,19.27,24400.0
2014-05-07 09:30:00,19.21,19.22,19.11,19.21,7300.0,19.21,19.22,19.11,19.21,7300.0
2014-05-07 09:35:00,19.28,19.28,19.14,19.16,7800.0,19.28,19.28,19.14,19.16,7800.0
2014-05-07 09:40:00,19.21,19.26,18.96,18.97,33200.0,19.21,19.26,18.96,18.97,33200.0
2014-05-07 09:45:00,18.96,19.02,18.91,19.02,10500.0,18.96,19.02,18.91,19.02,10500.0
2014-05-07 09:50:00,19.03,19.03,18.93,18.99,61800.0,19.03,19.03,18.93,18.99,61800.0
2014-05-07 09:55:00,18.95,18.95,18.68,18.71,54400.0,18.95,18.95,18.68,18.71,54400.0
2014-05-07 10:00:00,18.69,18.76,18.66,18.69,32500.0,18.69,18.76,18.66,18.69,32500.0
2014-05-07 10:05:00,18.68,18.72,18.46,18.51,62500.0,18.68,18.72,18.46,18.51,62500.0
2014-05-07 10:10:00,18.47,18.51,17.93,18.05,104400.0,18.47,18.51,17.93,18.05,104400.0
2014-05-07 10:15:00,18.08,18.12,17.87,17.96,95500.0,18.08,18.12,17.87,17.96,95500.0
2014-05-07 10:20:00,17.96,18.0,17.72,17.91,94400.0,17.96,18.0,17.72,17.91,94400.0
2014-05-07 10:25:00,17.88,17.92,17.73,17.8,52400.0,17.88,17.92,17.73,17.8,52400.0
2014-05-07 10:30:00,17.8,17.95,17.77,17.82,28700.0,17.8,17.95,17.77,17.82,28700.0
2014-05-07 10:35:00,17.85,17.91,17.82,17.83,30200.0,17.85,17.91,17.82,17.83,30200.0
2014-05-07 10:40:00,17.83,17.92,17.82,17.92,41800.0,17.83,17.92,17.82,17.92,41800.0
2014-05-07 10:45:00,17.89,17.97,17.84,17.96,18200.0,17.89,17.97,17.84,17.96,18200.0
2014-05-07 10:50:00,17.95,17.97,17.5,17.68,118000.0,17.95,17.97,17.5,17.68,118000.0
2014-05-07 10:55:00,17.65,17.66,17.36,17.4,208100.0,17.65,17.66,17.36,17.4,208100.0
2014-05-07 11:00:00,17.41,17.51,17.4,17.48,26300.0,17.41,17.51,17.4,17.48,26300.0
2014-05-07 11:05:00,17.48,17.54,17.48,17.5,18700.0,17.48,17.54,17.48,17.5,18700.0
2014-05-07 11:10:00,17.51,17.55,17.51,17.52,22200.0,17.51,17.55,17.51,17.52,22200.0
2014-05-07 11:15:00,17.51,17.51,17.47,17.49,21700.0,17.51,17.51,17.47,17.49,21700.0
2014-05-07 11:20:00,17.49,17.5,17.43,17.44,13400.0,17.49,17.5,17.43,17.44,13400.0
2014-05-07 11:25:00,17.43,17.44,17.41,17.41,34500.0,17.43,17.44,17.41,17.41,34500.0
2014-05-07 11:30:00,17.41,17.41,17.34,17.35,54600.0,17.41,17.41,17.34,17.35,54600.0
2014-05-07 11:35:00,17.34,17.34,17.11,17.18,40200.0,17.34,17.34,17.11,17.18,40200.0
2014-05-07 11:40:00,17.19,17.45,17.17,17.45,33300.0,17.19,17.45,17.17,17.45,33300.0
2014-05-07 11:45:00,17.55,17.55,17.43,17.45,10200.0,17.55,17.55,17.43,17.45,10200.0
2014-05-07 11:50:00,17.43,17.46,17.29,17.46,24400.0,17.43,17.46,17.29,17.46,24400.0
2014-05-07 11:55:00,17.46,17.46,17.37,17.37,3100.0,17.46,17.46,17.37,17.37,3100.0
2014-05-07 12:00:00,17.36,17.46,17.36,17.44,17800.0,17.36,17.46,17.36,17.44,17800.0
2014-05-07 12:05:00,17.44,17.48,17.36,17.48,7000.0,17.44,17.48,17.36,17.48,7000.0
2014-05-07 12:10:00,17.48,17.48,17.43,17.44,7400.0,17.48,17.48,17.43,17.44,7400.0
2014-05-07 12:15:00,17.44,17.56,17.43,17.56,17800.0,17.44,17.56,17.43,17.56,17800.0
2014-05-07 12:20:00,17.56,17.63,17.54,17.56,13900.0,17.56,17.63,17.54,17.56,13900.0
2014-05-07 12:25:00,17.54,17.55,17.44,17.5,53200.0,17.54,17.55,17.44,17.5,53200.0
2014-05-07 12:30:00,17.5,17.51,17.5,17.51,5000.0,17.5,17.51,17.5,17.51,5000.0
2014-05-07 12:35:00,17.51,17.51,17.5,17.51,10200.0,17.51,17.51,17.5,17.51,10200.0
2014-05-07 12:40:00,17.51,17.58,17.5,17.57,21400.0,17.51,17.58,17.5,17.57,21400.0
2014-05-07 12:45:00,17.57,17.63,17.57,17.63,10900.0,17.57,17.63,17.57,17.63,10900.0
2014-05-07 12:50:00,17.62,17.62,17.57,17.6,12600.0,17.62,17.62,17.57,17.6,12600.0
2014-05-07 12:55:00,17.6,17.61,17.54,17.55,8100.0,17.6,17.61,17.54,17.55,8100.0
2014-05-07 13:00:00,17.55,17.58,17.52,17.55,7900.0,17.55,17.58,17.52,17.55,7900.0
2014-05-07 13:05:00,17.55,17.55,17.52,17.53,3800.0,17.55,17.55,17.52,17.53,3800.0
2014-05-07 13:10:00,17.52,17.57,17.52,17.56,8100.0,17.52,17.57,17.52,17.56,8100.0
2014-05-07 13:15:00,17.55,17.58,17.55,17.58,13000.0,17.55,17.58,17.55,17.58,13000.0
2014-05-07 13:20:00,17.57,17.61,17.57,17.6,6800.0,17.57,17.61,17.57,17.6,6800.0
2014-05-07 13:25:00,17.6,17.61,17.58,17.6,7000.0,17.6,17.61,17.58,17.6,7000.0
2014-05-07 13:30:00,17.6,17.67,17.6,17.66,6900.0,17.6,17.67,17.6,17.66,6900.0
2014-05-07 13:35:00,17.66,17.7,17.66,17.7,40000.0,17.66,17.7,17.66,17.7,40000.0
2014-05-07 13:40:00,17.69,17.75,17.69,17.74,12200.0,17.69,17.75,17.69,17.74,12200.0
2014-05-07 13:45:00,17.75,17.8,17.75,17.76,12600.0,17.75,17.8,17.75,17.76,12600.0
2014-05-07 13:50:00,17.76,17.76,17.74,17.75,18000.0,17.76,17.76,17.74,17.75,18000.0
2014-05-07 13:55:00,17.75,17.75,17.7,17.71,40200.0,17.75,17.75,17.7,17.71,40200.0
2014-05-07 14:00:00,17.71,17.76,17.71,17.74,36800.0,17.71,17.76,17.71,17.74,36800.0
2014-05-07 14:05:00,17.74,17.77,17.74,17.76,9300.0,17.74,17.77,17.74,17.76,9300.0
2014-05-07 14:10:00,17.76,17.77,17.74,17.76,39600.0,17.76,17.77,17.74,17.76,39600.0
2014-05-07 14:15:00,17.77,17.77,17.76,17.76,6000.0,17.77,17.77,17.76,17.76,6000.0
2014-05-07 14:20:00,17.76,17.76,17.68,17.68,23400.0,17.76,17.76,17.68,17.68,23400.0
2014-05-07 14:25:00,17.69,17.71,17.69,17.69,25800.0,17.69,17.71,17.69,17.69,25800.0
2014-05-07 14:30:00,17.7,17.72,17.7,17.71,25200.0,17.7,17.72,17.7,17.71,25200.0
2014-05-07 14:35:00,17.71,17.73,17.7,17.73,15700.0,17.71,17.73,17.7,17.73,15700.0
2014-05-07 14:40:00,17.73,17.75,17.73,17.75,8800.0,17.73,17.75,17.73,17.75,8800.0
2014-05-07 14:45:00,17.76,17.77,17.75,17.76,10800.0,17.76,17.77,17.75,17.76,10800.0
2014-05-07 14:50:00,17.75,17.79,17.75,17.79,8100.0,17.75,17.79,17.75,17.79,8100.0
2014-05-07 14:55:00,17.78,17.78,17.75,17.76,9700.0,17.78,17.78,17.75,17.76,9700.0
2014-05-07 15:00:00,17.76,17.77,17.74,17.75,28100.0,17.76,17.77,17.74,17.75,28100.0
2014-05-07 15:05:00,17.75,17.75,17.68,17.68,6900.0,17.75,17.75,17.68,17.68,6900.0
2014-05-07 15:10:00,17.69,17.69,17.65,17.65,6700.0,17.69,17.69,17.65,17.65,6700.0
2014-05-07 15:15:00,17.65,17.68,17.65,17.68,26800.0,17.65,17.68,17.65,17.68,26800.0
2014-05-07 15:20:00,17.68,17.68,17.67,17.68,9200.0,17.68,17.68,17.67,17.68,9200.0
2014-05-07 15:25:00,17.68,17.69,17.68,17.69,25900.0,17.68,17.69,17.68,17.69,25900.0
2014-05-07 15:30:00,17.69,17.69,17.65,17.65,15700.0,17.69,17.69,17.65,17.65,15700.0
2014-05-07 15:35:00,17.66,17.66,17.65,17.65,18300.0,17.66,17.66,17.65,17.65,18300.0
2014-05-07 15:40:00,17.65,17.69,17.65,17.69,31600.0,17.65,17.69,17.65,17.69,31600.0
2014-05-07 15:45:00,17.69,17.79,17.68,17.79,44400.0,17.69,17.79,17.68,17.79,44400.0
2014-05-07 15:50:00,17.77,17.89,17.77,17.87,47200.0,17.77,17.89,17.77,17.87,47200.0
2014-05-07 15:55:00,17.87,17.88,17.86,17.86,79200.0,17.87,17.88,17.86,17.86,79200.0
2014-05-08 09:30:00,17.84,17.86,17.68,17.7,10000.0,17.84,17.86,17.68,17.7,10000.0
2014-05-08 09:35:00,17.74,18.1,17.74,18.08,16000.0,17.74,18.1,17.74,18.08,16000.0
2014-05-08 09:40:00,18.14,18.14,17.89,17.93,9800.0,18.14,18.14,17.89,17.93,9800.0
2014-05-08 09:45:00,17.99,18.0,17.96,17.96,3900.0,17.99,18.0,17.96,17.96,3900.0
2014-05-08 09:50:00,18.0,18.11,17.94,17.98,4700.0,18.0,18.11,17.94,17.98,4700.0
2014-05-08 09:55:00,17.98,18.07,17.96,18.04,1000.0,17.98,18.07,17.96,18.04,1000.0
2014-05-08 10:00:00,18.09,18.12,18.02,18.05,5600.0,18.09,18.12,18.02,18.05,5600.0
2014-05-08 10:05:00,18.08,18.12,17.93,17.97,8500.0,18.08,18.12,17.93,17.97,8500.0
2014-05-08 10:10:00,17.96,18.1,17.91,18.07,4200.0,17.96,18.1,17.91,18.07,4200.0
2014-05-08 10:15:00,18.08,18.1,18.0,18.05,13100.0,18.08,18.1,18.0,18.05,13100.0
2014-05-08 10:20:00,18.05,18.08,17.99,18.07,5800.0,18.05,18.08,17.99,18.07,5800.0
2014-05-08 10:25:00,18.07,18.12,18.07,18.08,3900.0,18.07,18.12,18.07,18.08,3900.0
2014-05-08 10:30:00,18.1,18.14,18.1,18.11,2500.0,18.1,18.14,18.1,18.11,2500.0
2014-05-08 10:35:00,18.11,18.12,18.1,18.11,5600.0,18.11,18.12,18.1,18.11,5600.0
2014-05-08 10:40:00,18.1,18.12,18.1,18.1,1600.0,18.1,18.12,18.1,18.1,1600.0
2014-05-08 10:45:00,18.11,18.12,18.1,18.11,5300.0,18.11,18.12,18.1,18.11,5300.0
2014-05-08 10:50:00,18.12,18.14,18.12,18.14,15400.0,18.12,18.14,18.12,18.14,15400.0
2014-05-08 10:55:00,18.14,18.14,18.13,18.13,5500.0,18.14,18.14,18.13,18.13,5500.0
2014-05-08 11:00:00,18.13,18.26,18.12,18.26,10400.0,18.13,18.26,18.12,18.26,10400.0
2014-05-08 11:05:00,18.26,18.34,18.26,18.32,18700.0,18.26,18.34,18.26,18.32,18700.0
2014-05-08 11:10:00,18.33,18.49,18.33,18.41,24500.0,18.33,18.49,18.33,18.41,24500.0
2014-05-08 11:15:00,18.41,18.45,18.38,18.44,4600.0,18.41,18.45,18.38,18.44,4600.0
2014-05-08 11:20:00,18.43,18.43,18.37,18.37,7100.0,18.43,18.43,18.37,18.37,7100.0
2014-05-08 11:25:00,18.38,18.39,18.37,18.39,2500.0,18.38,18.39,18.37,18.39,2500.0
2014-05-08 11:30:00,18.39,18.41,18.38,18.38,2500.0,18.39,18.41,18.38,18.38,2500.0
2014-05-08 11:35:00,18.39,18.47,18.39,18.46,12900.0,18.39,18.47,18.39,18.46,12900.0
2014-05-08 11:40:00,18.46,18.49,18.45,18.49,6000.0,18.46,18.49,18.45,18.49,6000.0
2014-05-08 11:45:00,18.48,18.5,18.44,18.5,19900.0,18.48,18.5,18.44,18.5,19900.0
2014-05-08 11:50:00,18.49,18.5,18.48,18.5,11300.0,18.49,18.5,18.48,18.5,11300.0
2014-05-08 11:55:00,18.5,18.51,18.37,18.39,14700.0,18.5,18.51,18.37,18.39,14700.0
2014-05-08 12:00:00,18.41,18.45,18.41,18.45,3100.0,18.41,18.45,18.41,18.45,3100.0
2014-05-08 12:05:00,18.48,18.48,18.44,18.47,5200.0,18.48,18.48,18.44,18.47,5200.0
2014-05-08 12:10:00,18.47,18.49,18.44,18.46,3200.0,18.47,18.49,18.44,18.46,3200.0
2014-05-08 12:15:00,18.45,18.5,18.45,18.48,5600.0,18.45,18.5,18.45,18.48,5600.0
2014-05-08 12:20:00,18.45,18.45,18.43,18.43,1100.0,18.45,18.45,18.43,18.43,1100.0
2014-05-08 12:25:00,18.43,18.45,18.42,18.43,5200.0,18.43,18.45,18.42,18.43,5200.0
2014-05-08 12:30:00,18.42,18.49,18.42,18.49,4100.0,18.42,18.49,18.42,18.49,4100.0
2014-05-08 12:35:00,18.5,18.5,18.44,18.49,3400.0,18.5,18.5,18.44,18.49,3400.0
2014-05-08 12:40:00,18.48,18.48,18.42,18.43,1700.0,18.48,18.48,18.42,18.43,1700.0
2014-05-08 12:45:00,18.42,18.42,18.28,18.29,7100.0,18.42,18.42,18.28,18.29,7100.0
2014-05-08 12:50:00,18.27,18.27,18.19,18.22,3500.0,18.27,18.27,18.19,18.22,3500.0
2014-05-08 12:55:00,18.22,18.22,18.21,18.21,500.0,18.22,18.22,18.21,18.21,500.0
2014-05-08 13:00:00,18.21,18.3,18.21,18.29,3600.0,18.21,18.3,18.21,18.29,3600.0
2014-05-08 13:05:00,18.32,18.32,18.27,18.28,25000.0,18.32,18.32,18.27,18.28,25000.0
2014-05-08 13:10:00,18.27,18.27,18.24,18.24,1500.0,18.27,18.27,18.24,18.24,1500.0
2014-05-08 13:15:00,18.24,18.24,18.2,18.22,13100.0,18.24,18.24,18.2,18.22,13100.0
2014-05-08 13:20:00,18.22,18.22,18.19,18.2,5800.0,18.22,18.22,18.19,18.2,5800.0
2014-05-08 13:25:00,18.2,18.35,18.2,18.27,7400.0,18.2,18.35,18.2,18.27,7400.0
2014-05-08 13:30:00,18.27,18.28,18.2,18.24,4300.0,18.27,18.28,18.2,18.24,4300.0
2014-05-08 13:35:00,18.25,18.34,18.24,18.27,2300.0,18.25,18.34,18.24,18.27,2300.0
2014-05-08 13:40:00,18.26,18.26,18.1,18.19,24000.0,18.26,18.26,18.1,18.19,24000.0
2014-05-08 13:45:00,18.22,18.22,18.1,18.13,9200.0,18.22,18.22,18.1,18.13,9200.0
2014-05-08 13:50:00,18.14,18.16,18.12,18.14,10100.0,18.14,18.16,18.12,18.14,10100.0
2014-05-08 13:55:00,18.14,18.15,17.88,17.9,15800.0,18.14,18.15,17.88,17.9,15800.0
2014-05-08 14:00:00,17.89,17.92,17.87,17.87,9600.0,17.89,17.92,17.87,17.87,9600.0
2014-05-08 14:05:00,17.88,17.92,17.88,17.9,5700.0,17.88,17.92,17.88,17.9,5700.0
2014-05-08 14:10:00,17.89,17.89,17.71,17.76,19800.0,17.89,17.89,17.71,17.76,19800.0
2014-05-08 14:15:00,17.78,17.8,17.76,17.8,4800.0,17.78,17.8,17.76,17.8,4800.0
2014-05-08 14:20:00,17.8,17.82,17.79,17.82,7400.0,17.8,17.82,17.79,17.82,7400.0
2014-05-08 14:25:00,17.8,17.82,17.76,17.82,10500.0,17.8,17.82,17.76,17.82,10500.0
2014-05-08 14:30:00,17.82,17.82,17.81,17.82,7200.0,17.82,17.82,17.81,17.82,7200.0
2014-05-08 14:35:00,17.82,17.82,17.68,17.69,9300.0,17.82,17.82,17.68,17.69,9300.0
2014-05-08 14:40:00,17.68,17.68,17.65,17.68,6800.0,17.68,17.68,17.65,17.68,6800.0
2014-05-08 14:45:00,17.68,17.68,17.65,17.65,6500.0,17.68,17.68,17.65,17.65,6500.0
2014-05-08 14:50:00,17.65,17.68,17.64,17.66,15900.0,17.65,17.68,17.64,17.66,15900.0
2014-05-08 14:55:00,17.66,17.73,17.66,17.68,72800.0,17.66,17.73,17.66,17.68,72800.0
2014-05-08 15:00:00,17.7,17.75,17.66,17.69,11700.0,17.7,17.75,17.66,17.69,11700.0
2014-05-08 15:05:00,17.67,17.74,17.67,17.71,62500.0,17.67,17.74,17.67,17.71,62500.0
2014-05-08 15:10:00,17.72,17.76,17.72,17.75,7100.0,17.72,17.76,17.72,17.75,7100.0
2014-05-08 15:15:00,17.76,17.83,17.76,17.81,7700.0,17.76,17.83,17.76,17.81,7700.0
2014-05-08 15:20:00,17.81,17.82,17.8,17.82,2500.0,17.81,17.82,17.8,17.82,2500.0
2014-05-08 15:25:00,17.81,17.82,17.8,17.82,3600.0,17.81,17.82,17.8,17.82,3600.0
2014-05-08 15:30:00,17.82,17.85,17.8,17.85,19000.0,17.82,17.85,17.8,17.85,19000.0
2014-05-08 15:35:00,17.86,17.92,17.85,17.9,23700.0,17.86,17.92,17.85,17.9,23700.0
2014-05-08 15:40:00,17.9,17.92,17.88,17.9,20000.0,17.9,17.92,17.88,17.9,20000.0
2014-05-08 15:45:00,17.88,17.91,17.88,17.91,28200.0,17.88,17.91,17.88,17.91,28200.0
2014-05-08 15:50:00,17.9,18.0,17.89,17.96,54100.0,17.9,18.0,17.89,17.96,54100.0
2014-05-08 15:55:00,17.95,17.95,17.89,17.9,44600.0,17.95,17.95,17.89,17.9,44600.0
2014-05-09 09:30:00,17.83,17.89,17.75,17.89,9800.0,17.83,17.89,17.75,17.89,9800.0
2014-05-09 09:35:00,17.89,18.12,17.88,18.02,6000.0,17.89,18.12,17.88,18.02,6000.0
2014-05-09 09:40:00,17.91,17.97,17.67,17.76,10100.0,17.91,17.97,17.67,17.76,10100.0
2014-05-09 09:45:00,17.82,18.14,17.82,18.07,3200.0,17.82,18.14,17.82,18.07,3200.0
2014-05-09 09:50:00,18.01,18.11,17.93,18.09,5100.0,18.01,18.11,17.93,18.09,5100.0
2014-05-09 09:55:00,18.09,18.16,18.06,18.08,3400.0,18.09,18.16,18.06,18.08,3400.0
2014-05-09 10:00:00,18.05,18.08,18.02,18.02,3400.0,18.05,18.08,18.02,18.02,3400.0
2014-05-09 10:05:00,18.03,18.08,18.02,18.04,2600.0,18.03,18.08,18.02,18.04,2600.0
2014-05-09 10:10:00,18.05,18.16,18.05,18.15,5900.0,18.05,18.16,18.05,18.15,5900.0
2014-05-09 10:15:00,18.14,18.17,18.08,18.09,4600.0,18.14,18.17,18.08,18.09,4600.0
2014-05-09 10:20:00,18.1,18.33,18.09,18.33,19500.0,18.1,18.33,18.09,18.33,19500.0
2014-05-09 10:25:00,18.32,18.36,18.25,18.25,6600.0,18.32,18.36,18.25,18.25,6600.0
2014-05-09 10:30:00,18.13,18.21,18.08,18.14,3800.0,18.13,18.21,18.08,18.14,3800.0
2014-05-09 10:35:00,18.11,18.2,18.1,18.15,14900.0,18.11,18.2,18.1,18.15,14900.0
2014-05-09 10:40:00,18.15,18.19,18.12,18.19,5800.0,18.15,18.19,18.12,18.19,5800.0
2014-05-09 10:45:00,18.18,18.21,18.16,18.16,2200.0,18.18,18.21,18.16,18.16,2200.0
2014-05-09 10:50:00,18.14,18.14,18.02,18.08,2900.0,18.14,18.14,18.02,18.08,2900.0
2014-05-09 10:55:00,18.02,18.11,18.02,18.09,2900.0,18.02,18.11,18.02,18.09,2900.0
2014-05-09 11:00:00,18.09,18.14,18.05,18.08,6000.0,18.09,18.14,18.05,18.08,6000.0
2014-05-09 11:05:00,18.03,18.07,18.0,18.03,7000.0,18.03,18.07,18.0,18.03,7000.0
2014-05-09 11:10:00,18.01,18.04,17.99,18.04,6600.0,18.01,18.04,17.99,18.04,6600.0
2014-05-09 11:15:00,18.02,18.17,18.02,18.17,3200.0,18.02,18.17,18.02,18.17,3200.0
2014-05-09 11:20:00,18.17,18.21,18.13,18.15,3800.0,18.17,18.21,18.13,18.15,3800.0
2014-05-09 11:25:00,18.11,18.12,18.06,18.09,2500.0,18.11,18.12,18.06,18.09,2500.0
2014-05-09 11:30:00,18.13,18.15,18.09,18.13,10700.0,18.13,18.15,18.09,18.13,10700.0
2014-05-09 11:35:00,18.14,18.25,18.14,18.23,2100.0,18.14,18.25,18.14,18.23,2100.0
2014-05-09 11:40:00,18.23,18.25,18.1,18.15,3000.0,18.23,18.25,18.1,18.15,3000.0
2014-05-09 11:45:00,18.16,18.27,18.16,18.26,4900.0,18.16,18.27,18.16,18.26,4900.0
2014-05-09 11:50:00,18.25,18.25,18.19,18.19,1000.0,18.25,18.25,18.19,18.19,1000.0
2014-05-09 11:55:00,18.19,18.22,18.18,18.2,1100.0,18.19,18.22,18.18,18.2,1100.0
2014-05-09 12:00:00,18.19,18.19,18.14,18.14,1400.0,18.19,18.19,18.14,18.14,1400.0
2014-05-09 12:05:00,18.11,18.2,18.09,18.2,6900.0,18.11,18.2,18.09,18.2,6900.0
2014-05-09 12:10:00,18.16,18.22,18.13,18.22,2600.0,18.16,18.22,18.13,18.22,2600.0
2014-05-09 12:15:00,18.23,18.25,18.21,18.22,1300.0,18.23,18.25,18.21,18.22,1300.0
2014-05-09 12:20:00,18.23,18.26,18.15,18.15,4000.0,18.23,18.26,18.15,18.15,4000.0
2014-05-09 12:25:00,18.14,18.27,18.13,18.27,3900.0,18.14,18.27,18.13,18.27,3900.0
2014-05-09 12:30:00,18.25,18.25,18.21,18.21,400.0,18.25,18.25,18.21,18.21,400.0
2014-05-09 12:35:00,18.21,18.28,18.21,18.25,4300.0,18.21,18.28,18.21,18.25,4300.0
2014-05-09 12:40:00,18.29,18.33,18.25,18.25,2900.0,18.29,18.33,18.25,18.25,2900.0
2014-05-09 12:45:00,18.25,18.26,18.16,18.16,3100.0,18.25,18.26,18.16,18.16,3100.0
2014-05-09 12:50:00,18.23,18.25,18.18,18.24,2400.0,18.23,18.25,18.18,18.24,2400.0
2014-05-09 12:55:00,18.2,18.21,18.15,18.21,800.0,18.2,18.21,18.15,18.21,800.0
2014-05-09 13:00:00,18.17,18.22,18.17,18.17,700.0,18.17,18.22,18.17,18.17,700.0
2014-05-09 13:05:00,18.22,18.22,18.15,18.21,2900.0,18.22,18.22,18.15,18.21,2900.0
2014-05-09 13:10:00,18.18,18.21,18.17,18.21,1200.0,18.18,18.21,18.17,18.21,1200.0
2014-05-09 13:15:00,18.19,18.2,18.17,18.19,1000.0,18.19,18.2,18.17,18.19,1000.0
2014-05-09 13:20:00,18.17,18.2,18.1,18.11,1600.0,18.17,18.2,18.1,18.11,1600.0
2014-05-09 13:25:00,18.1,18.17,18.1,18.12,1100.0,18.1,18.17,18.1,18.12,1100.0
2014-05-09 13:30:00,18.17,18.2,18.12,18.13,1200.0,18.17,18.2,18.12,18.13,1200.0
2014-05-09 13:35:00,18.13,18.27,18.13,18.16,9200.0,18.13,18.27,18.13,18.16,9200.0
2014-05-09 13:40:00,18.16,18.22,18.06,18.13,10600.0,18.16,18.22,18.06,18.13,10600.0
2014-05-09 13:45:00,18.13,18.17,18.12,18.13,1200.0,18.13,18.17,18.12,18.13,1200.0
2014-05-09 13:50:00,18.11,18.14,18.04,18.14,4500.0,18.11,18.14,18.04,18.14,4500.0
2014-05-09 13:55:00,18.11,18.12,18.09,18.12,1300.0,18.11,18.12,18.09,18.12,1300.0
2014-05-09 14:00:00,18.09,18.21,18.09,18.18,7200.0,18.09,18.21,18.09,18.18,7200.0
2014-05-09 14:05:00,18.21,18.21,18.14,18.15,2500.0,18.21,18.21,18.14,18.15,2500.0
2014-05-09 14:10:00,18.2,18.25,18.15,18.16,14400.0,18.2,18.25,18.15,18.16,14400.0
2014-05-09 14:15:00,18.16,18.25,18.14,18.21,16600.0,18.16,18.25,18.14,18.21,16600.0
2014-05-09 14:20:00,18.21,18.25,18.19,18.24,3600.0,18.21,18.25,18.19,18.24,3600.0
2014-05-09 14:25:00,18.19,18.24,18.15,18.21,5000.0,18.19,18.24,18.15,18.21,5000.0
2014-05-09 14:30:00,18.16,18.28,18.16,18.24,2800.0,18.16,18.28,18.16,18.24,2800.0
2014-05-09 14:35:00,18.24,18.28,18.19,18.2,17600.0,18.24,18.28,18.19,18.2,17600.0
2014-05-09 14:40:00,18.2,18.25,18.18,18.18,2100.0,18.2,18.25,18.18,18.18,2100.0
2014-05-09 14:45:00,18.19,18.22,18.17,18.21,2700.0,18.19,18.22,18.17,18.21,2700.0
2014-05-09 14:50:00,18.16,18.2,18.16,18.18,2300.0,18.16,18.2,18.16,18.18,2300.0
2014-05-09 14:55:00,18.18,18.25,18.17,18.18,5200.0,18.18,18.25,18.17,18.18,5200.0
2014-05-09 15:00:00,18.18,18.21,18.18,18.2,3100.0,18.18,18.21,18.18,18.2,3100.0
2014-05-09 15:05:00,18.2,18.22,18.19,18.2,2700.0,18.2,18.22,18.19,18.2,2700.0
2014-05-09 15:10:00,18.2,18.2,18.19,18.2,2000.0,18.2,18.2,18.19,18.2,2000.0
2014-05-09 15:15:00,18.2,18.21,18.19,18.19,5600.0,18.2,18.21,18.19,18.19,5600.0
2014-05-09 15:20:00,18.2,18.2,18.17,18.19,3800.0,18.2,18.2,18.17,18.19,3800.0
2014-05-09 15:25:00,18.17,18.25,18.16,18.21,6500.0,18.17,18.25,18.16,18.21,6500.0
2014-05-09 15:30:00,18.2,18.24,18.13,18.24,15700.0,18.2,18.24,18.13,18.24,15700.0
2014-05-09 15:35:00,18.21,18.21,18.16,18.19,2700.0,18.21,18.21,18.16,18.19,2700.0
2014-05-09 15:40:00,18.17,18.23,18.17,18.2,13200.0,18.17,18.23,18.17,18.2,13200.0
2014-05-09 15:45:00,18.2,18.21,18.19,18.19,12100.0,18.2,18.21,18.19,18.19,12100.0
2014-05-09 15:50:00,18.19,18.25,18.19,18.24,39900.0,18.19,18.25,18.19,18.24,39900.0
2014-05-09 15:55:00,18.25,18.26,18.23,18.24,29900.0,18.25,18.26,18.23,18.24,29900.0
2014-05-12 09:30:00,18.28,18.35,18.23,18.34,7400.0,18.28,18.35,18.23,18.34,7400.0
2014-05-12 09:35:00,18.39,18.43,18.38,18.38,1700.0,18.39,18.43,18.38,18.38,1700.0
2014-05-12 09:40:00,18.32,18.38,18.29,18.38,7900.0,18.32,18.38,18.29,18.38,7900.0
2014-05-12 09:45:00,18.35,18.45,18.34,18.45,7900.0,18.35,18.45,18.34,18.45,7900.0
2014-05-12 09:50:00,18.45,18.55,18.43,18.49,14200.0,18.45,18.55,18.43,18.49,14200.0
2014-05-12 09:55:00,18.43,18.48,18.4,18.48,1400.0,18.43,18.48,18.4,18.48,1400.0
2014-05-12 10:00:00,18.49,18.5,18.44,18.44,1900.0,18.49,18.5,18.44,18.44,1900.0
2014-05-12 10:05:00,18.42,18.48,18.42,18.48,1400.0,18.42,18.48,18.42,18.48,1400.0
2014-05-12 10:10:00,18.47,18.51,18.45,18.51,9600.0,18.47,18.51,18.45,18.51,9600.0
2014-05-12 10:15:00,18.46,18.48,18.42,18.46,8200.0,18.46,18.48,18.42,18.46,8200.0
2014-05-12 10:20:00,18.46,18.65,18.46,18.65,17000.0,18.46,18.65,18.46,18.65,17000.0
2014-05-12 10:25:00,18.66,18.76,18.66,18.7,7600.0,18.66,18.76,18.66,18.7,7600.0
2014-05-12 10:30:00,18.7,18.72,18.65,18.67,4100.0,18.7,18.72,18.65,18.67,4100.0
2014-05-12 10:35:00,18.68,18.7,18.68,18.68,2500.0,18.68,18.7,18.68,18.68,2500.0
2014-05-12 10:40:00,18.7,18.73,18.68,18.73,3100.0,18.7,18.73,18.68,18.73,3100.0
2014-05-12 10:45:00,18.73,18.76,18.69,18.75,7600.0,18.73,18.76,18.69,18.75,7600.0
2014-05-12 10:50:00,18.74,18.74,18.57,18.59,13000.0,18.74,18.74,18.57,18.59,13000.0
2014-05-12 10:55:00,18.56,18.6,18.54,18.58,6000.0,18.56,18.6,18.54,18.58,6000.0
2014-05-12 11:00:00,18.57,18.64,18.57,18.61,2900.0,18.57,18.64,18.57,18.61,2900.0
2014-05-12 11:05:00,18.61,18.65,18.6,18.65,1000.0,18.61,18.65,18.6,18.65,1000.0
2014-05-12 11:10:00,18.65,18.65,18.59,18.59,2300.0,18.65,18.65,18.59,18.59,2300.0
2014-05-12 11:15:00,18.61,18.63,18.61,18.62,1300.0,18.61,18.63,18.61,18.62,1300.0
2014-05-12 11:20:00,18.63,18.65,18.63,18.64,800.0,18.63,18.65,18.63,18.64,800.0
2014-05-12 11:25:00,18.62,18.64,18.61,18.63,6000.0,18.62,18.64,18.61,18.63,6000.0
2014-05-12 11:30:00,18.62,18.62,18.61,18.61,200.0,18.62,18.62,18.61,18.61,200.0
2014-05-12 11:35:00,18.62,18.62,18.61,18.61,600.0,18.62,18.62,18.61,18.61,600.0
2014-05-12 11:40:00,18.61,18.62,18.59,18.62,2300.0,18.61,18.62,18.59,18.62,2300.0
2014-05-12 11:45:00,18.64,18.64,18.6,18.61,5800.0,18.64,18.64,18.6,18.61,5800.0
2014-05-12 11:50:00,18.59,18.6,18.59,18.6,1600.0,18.59,18.6,18.59,18.6,1600.0
2014-05-12 11:55:00,18.59,18.6,18.58,18.6,7200.0,18.59,18.6,18.58,18.6,7200.0
2014-05-12 12:00:00,18.59,18.73,18.58,18.7,36400.0,18.59,18.73,18.58,18.7,36400.0
2014-05-12 12:05:00,18.74,18.74,18.66,18.69,8800.0,18.74,18.74,18.66,18.69,8800.0
2014-05-12 12:10:00,18.69,18.73,18.69,18.71,2000.0,18.69,18.73,18.69,18.71,2000.0
2014-05-12 12:15:00,18.7,18.72,18.7,18.72,800.0,18.7,18.72,18.7,18.72,800.0
2014-05-12 12:20:00,18.71,18.72,18.7,18.7,800.0,18.71,18.72,18.7,18.7,800.0
2014-05-12 12:25:00,18.71,18.75,18.71,18.74,3000.0,18.71,18.75,18.71,18.74,3000.0
2014-05-12 12:30:00,18.71,18.74,18.71,18.74,700.0,18.71,18.74,18.71,18.74,700.0
2014-05-12 12:35:00,18.71,18.74,18.71,18.72,400.0,18.71,18.74,18.71,18.72,400.0
2014-05-12 12:40:00,18.7,18.71,18.7,18.7,1600.0,18.7,18.71,18.7,18.7,1600.0
2014-05-12 12:45:00,18.69,18.71,18.68,18.71,9800.0,18.69,18.71,18.68,18.71,9800.0
2014-05-12 12:50:00,18.73,18.74,18.71,18.71,1300.0,18.73,18.74,18.71,18.71,1300.0
2014-05-12 12:55:00,18.74,18.83,18.72,18.83,30200.0,18.74,18.83,18.72,18.83,30200.0
2014-05-12 13:00:00,18.83,18.84,18.79,18.79,4800.0,18.83,18.84,18.79,18.79,4800.0
2014-05-12 13:05:00,18.79,18.98,18.75,18.94,37300.0,18.79,18.98,18.75,18.94,37300.0
2014-05-12 13:10:00,18.97,18.97,18.94,18.95,2000.0,18.97,18.97,18.94,18.95,2000.0
2014-05-12 13:15:00,18.95,18.95,18.93,18.93,1800.0,18.95,18.95,18.93,18.93,1800.0
2014-05-12 13:20:00,18.94,18.94,18.92,18.92,2500.0,18.94,18.94,18.92,18.92,2500.0
2014-05-12 13:25:00,18.9,18.92,18.9,18.92,500.0,18.9,18.92,18.9,18.92,500.0
2014-05-12 13:30:00,18.92,18.98,18.92,18.96,3800.0,18.92,18.98,18.92,18.96,3800.0
2014-05-12 13:35:00,18.97,18.97,18.94,18.95,5700.0,18.97,18.97,18.94,18.95,5700.0
2014-05-12 13:40:00,18.95,18.99,18.93,18.95,2200.0,18.95,18.99,18.93,18.95,2200.0
2014-05-12 13:45:00,18.95,18.95,18.89,18.91,3600.0,18.95,18.95,18.89,18.91,3600.0
2014-05-12 13:50:00,18.89,18.9,18.89,18.9,400.0,18.89,18.9,18.89,18.9,400.0
2014-05-12 13:55:00,18.89,18.89,18.89,18.89,100.0,18.89,18.89,18.89,18.89,100.0
2014-05-12 14:00:00,18.89,18.89,18.83,18.84,7200.0,18.89,18.89,18.83,18.84,7200.0
2014-05-12 14:05:00,18.85,18.89,18.85,18.87,2600.0,18.85,18.89,18.85,18.87,2600.0
2014-05-12 14:10:00,18.86,18.86,18.86,18.86,900.0,18.86,18.86,18.86,18.86,900.0
2014-05-12 14:15:00,18.86,18.86,18.83,18.83,1500.0,18.86,18.86,18.83,18.83,1500.0
2014-05-12 14:20:00,18.82,18.84,18.82,18.83,3000.0,18.82,18.84,18.82,18.83,3000.0
2014-05-12 14:25:00,18.84,18.85,18.83,18.85,2100.0,18.84,18.85,18.83,18.85,2100.0
2014-05-12 14:30:00,18.84,18.84,18.81,18.81,900.0,18.84,18.84,18.81,18.81,900.0
2014-05-12 14:35:00,18.82,18.84,18.8,18.81,1700.0,18.82,18.84,18.8,18.81,1700.0
2014-05-12 14:40:00,18.81,18.81,18.81,18.81,100.0,18.81,18.81,18.81,18.81,100.0
2014-05-12 14:45:00,18.81,18.82,18.81,18.81,700.0,18.81,18.82,18.81,18.81,700.0
2014-05-12 14:50:00,18.81,18.83,18.8,18.83,3900.0,18.81,18.83,18.8,18.83,3900.0
2014-05-12 14:55:00,18.82,18.87,18.82,18.87,5700.0,18.82,18.87,18.82,18.87,5700.0
2014-05-12 15:00:00,18.86,19.11,18.86,19.04,48500.0,18.86,19.11,18.86,19.04,48500.0
2014-05-12 15:05:00,19.04,19.05,19.03,19.03,6400.0,19.04,19.05,19.03,19.03,6400.0
2014-05-12 15:10:00,19.03,19.04,18.99,18.99,2200.0,19.03,19.04,18.99,18.99,2200.0
2014-05-12 15:15:00,18.99,19.0,18.95,18.96,7200.0,18.99,19.0,18.95,18.96,7200.0
2014-05-12 15:20:00,18.96,18.97,18.91,18.91,4200.0,18.96,18.97,18.91,18.91,4200.0
2014-05-12 15:25:00,18.91,18.92,18.88,18.9,15900.0,18.91,18.92,18.88,18.9,15900.0
2014-05-12 15:30:00,18.91,18.94,18.89,18.92,9800.0,18.91,18.94,18.89,18.92,9800.0
2014-05-12 15:35:00,18.92,18.98,18.9,18.98,6100.0,18.92,18.98,18.9,18.98,6100.0
2014-05-12 15:40:00,18.98,18.99,18.93,18.99,11000.0,18.98,18.99,18.93,18.99,11000.0
2014-05-12 15:45:00,18.99,18.99,18.96,18.98,19200.0,18.99,18.99,18.96,18.98,19200.0
2014-05-12 15:50:00,18.97,19.06,18.97,19.05,24900.0,18.97,19.06,18.97,19.05,24900.0
2014-05-12 15:55:00,19.04,19.07,19.02,19.04,54300.0,19.04,19.07,19.02,19.04,54300.0
2014-05-13 09:30:00,19.0,19.1,18.81,18.83,6500.0,19.0,19.1,18.81,18.83,6500.0
2014-05-13 09:35:00,18.9,18.93,18.8,18.86,12800.0,18.9,18.93,18.8,18.86,12800.0
2014-05-13 09:40:00,18.87,18.89,18.77,18.77,4700.0,18.87,18.89,18.77,18.77,4700.0
2014-05-13 09:45:00,18.81,18.92,18.77,18.81,6800.0,18.81,18.92,18.77,18.81,6800.0
2014-05-13 09:50:00,18.77,18.87,18.66,18.73,14400.0,18.77,18.87,18.66,18.73,14400.0
2014-05-13 09:55:00,18.73,18.81,18.69,18.75,5600.0,18.73,18.81,18.69,18.75,5600.0
2014-05-13 10:00:00,18.75,18.92,18.75,18.92,4400.0,18.75,18.92,18.75,18.92,4400.0
2014-05-13 10:05:00,18.89,18.92,18.82,18.89,1900.0,18.89,18.92,18.82,18.89,1900.0
2014-05-13 10:10:00,18.88,18.94,18.85,18.85,2100.0,18.88,18.94,18.85,18.85,2100.0
2014-05-13 10:15:00,18.81,18.89,18.75,18.75,11000.0,18.81,18.89,18.75,18.75,11000.0
2014-05-13 10:20:00,18.75,18.82,18.71,18.82,5400.0,18.75,18.82,18.71,18.82,5400.0
2014-05-13 10:25:00,18.74,18.91,18.74,18.87,3200.0,18.74,18.91,18.74,18.87,3200.0
2014-05-13 10:30:00,18.88,18.89,18.84,18.84,3300.0,18.88,18.89,18.84,18.84,3300.0
2014-05-13 10:35:00,18.86,18.91,18.86,18.89,2700.0,18.86,18.91,18.86,18.89,2700.0
2014-05-13 10:40:00,18.89,19.0,18.89,18.92,3900.0,18.89,19.0,18.89,18.92,3900.0
2014-05-13 10:45:00,18.91,19.01,18.91,19.0,4800.0,18.91,19.01,18.91,19.0,4800.0
2014-05-13 10:50:00,18.98,19.07,18.96,19.07,3900.0,18.98,19.07,18.96,19.07,3900.0
2014-05-13 10:55:00,19.04,19.09,19.01,19.05,2800.0,19.04,19.09,19.01,19.05,2800.0
2014-05-13 11:00:00,19.03,19.07,18.97,19.05,7700.0,19.03,19.07,18.97,19.05,7700.0
2014-05-13 11:05:00,19.05,19.15,19.02,19.15,7900.0,19.05,19.15,19.02,19.15,7900.0
2014-05-13 11:10:00,19.11,19.14,18.99,19.01,3700.0,19.11,19.14,18.99,19.01,3700.0
2014-05-13 11:15:00,18.99,19.03,18.89,18.89,3400.0,18.99,19.03,18.89,18.89,3400.0
2014-05-13 11:20:00,18.88,18.99,18.83,18.92,9700.0,18.88,18.99,18.83,18.92,9700.0
2014-05-13 11:25:00,18.88,18.95,18.88,18.95,700.0,18.88,18.95,18.88,18.95,700.0
2014-05-13 11:30:00,18.83,18.84,18.75,18.75,3300.0,18.83,18.84,18.75,18.75,3300.0
2014-05-13 11:35:00,18.74,18.9,18.66,18.66,12700.0,18.74,18.9,18.66,18.66,12700.0
2014-05-13 11:40:00,18.66,18.74,18.6,18.6,6300.0,18.66,18.74,18.6,18.6,6300.0
2014-05-13 11:45:00,18.6,18.71,18.5,18.68,8000.0,18.6,18.71,18.5,18.68,8000.0
2014-05-13 11:50:00,18.61,18.67,18.52,18.67,8300.0,18.61,18.67,18.52,18.67,8300.0
2014-05-13 11:55:00,18.71,18.71,18.5,18.5,5400.0,18.71,18.71,18.5,18.5,5400.0
2014-05-13 12:00:00,18.5,18.63,18.49,18.63,14200.0,18.5,18.63,18.49,18.63,14200.0
2014-05-13 12:05:00,18.63,18.63,18.46,18.46,5100.0,18.63,18.63,18.46,18.46,5100.0
2014-05-13 12:10:00,18.49,18.69,18.49,18.66,7100.0,18.49,18.69,18.49,18.66,7100.0
2014-05-13 12:15:00,18.66,18.66,18.56,18.58,1000.0,18.66,18.66,18.56,18.58,1000.0
2014-05-13 12:20:00,18.59,18.61,18.5,18.55,3400.0,18.59,18.61,18.5,18.55,3400.0
2014-05-13 12:25:00,18.54,18.62,18.52,18.6,2000.0,18.54,18.62,18.52,18.6,2000.0
2014-05-13 12:30:00,18.54,18.58,18.49,18.58,1600.0,18.54,18.58,18.49,18.58,1600.0
2014-05-13 12:35:00,18.52,18.61,18.52,18.61,3200.0,18.52,18.61,18.52,18.61,3200.0
2014-05-13 12:40:00,18.57,18.6,18.52,18.52,2500.0,18.57,18.6,18.52,18.52,2500.0
2014-05-13 12:45:00,18.55,18.56,18.52,18.55,1800.0,18.55,18.56,18.52,18.55,1800.0
2014-05-13 12:50:00,18.53,18.53,18.51,18.51,1000.0,18.53,18.53,18.51,18.51,1000.0
2014-05-13 12:55:00,18.52,18.56,18.52,18.55,2800.0,18.52,18.56,18.52,18.55,2800.0
2014-05-13 13:00:00,18.6,18.6,18.56,18.57,1300.0,18.6,18.6,18.56,18.57,1300.0
2014-05-13 13:05:00,18.57,18.59,18.52,18.52,1400.0,18.57,18.59,18.52,18.52,1400.0
2014-05-13 13:10:00,18.52,18.59,18.52,18.55,1600.0,18.52,18.59,18.52,18.55,1600.0
2014-05-13 13:15:00,18.54,18.56,18.5,18.56,2300.0,18.54,18.56,18.5,18.56,2300.0
2014-05-13 13:20:00,18.57,18.58,18.51,18.57,600.0,18.57,18.58,18.51,18.57,600.0
2014-05-13 13:25:00,18.55,18.57,18.51,18.51,700.0,18.55,18.57,18.51,18.51,700.0
2014-05-13 13:30:00,18.53,18.62,18.49,18.58,2400.0,18.53,18.62,18.49,18.58,2400.0
2014-05-13 13:35:00,18.55,18.57,18.51,18.56,2700.0,18.55,18.57,18.51,18.56,2700.0
2014-05-13 13:40:00,18.53,18.55,18.51,18.55,1600.0,18.53,18.55,18.51,18.55,1600.0
2014-05-13 13:45:00,18.51,18.52,18.43,18.51,5500.0,18.51,18.52,18.43,18.51,5500.0
2014-05-13 13:50:00,18.56,18.56,18.5,18.5,600.0,18.56,18.56,18.5,18.5,600.0
2014-05-13 13:55:00,18.51,18.68,18.5,18.58,22400.0,18.51,18.68,18.5,18.58,22400.0
2014-05-13 14:00:00,18.6,18.64,18.6,18.61,300.0,18.6,18.64,18.6,18.61,300.0
2014-05-13 14:05:00,18.56,18.58,18.54,18.55,1400.0,18.56,18.58,18.54,18.55,1400.0
2014-05-13 14:10:00,18.62,18.62,18.53,18.54,900.0,18.62,18.62,18.53,18.54,900.0
2014-05-13 14:15:00,18.53,18.57,18.53,18.55,1000.0,18.53,18.57,18.53,18.55,1000.0
2014-05-13 14:20:00,18.59,18.59,18.52,18.57,1100.0,18.59,18.59,18.52,18.57,1100.0
2014-05-13 14:25:00,18.56,18.58,18.52,18.52,900.0,18.56,18.58,18.52,18.52,900.0
2014-05-13 14:30:00,18.53,18.61,18.53,18.6,1400.0,18.53,18.61,18.53,18.6,1400.0
2014-05-13 14:35:00,18.59,18.66,18.57,18.66,2600.0,18.59,18.66,18.57,18.66,2600.0
2014-05-13 14:40:00,18.62,18.63,18.6,18.6,600.0,18.62,18.63,18.6,18.6,600.0
2014-05-13 14:45:00,18.63,18.63,18.52,18.52,3400.0,18.63,18.63,18.52,18.52,3400.0
2014-05-13 14:50:00,18.53,18.53,18.49,18.5,700.0,18.53,18.53,18.49,18.5,700.0
2014-05-13 14:55:00,18.48,18.58,18.48,18.54,3300.0,18.48,18.58,18.48,18.54,3300.0
2014-05-13 15:00:00,18.51,18.53,18.5,18.52,2500.0,18.51,18.53,18.5,18.52,2500.0
2014-05-13 15:05:00,18.52,18.52,18.47,18.47,2100.0,18.52,18.52,18.47,18.47,2100.0
2014-05-13 15:10:00,18.48,18.49,18.46,18.49,4300.0,18.48,18.49,18.46,18.49,4300.0
2014-05-13 15:15:00,18.47,18.5,18.47,18.48,1000.0,18.47,18.5,18.47,18.48,1000.0
2014-05-13 15:20:00,18.48,18.56,18.48,18.55,8200.0,18.48,18.56,18.48,18.55,8200.0
2014-05-13 15:25:00,18.53,18.58,18.52,18.58,6300.0,18.53,18.58,18.52,18.58,6300.0
2014-05-13 15:30:00,18.58,18.59,18.55,18.56,5300.0,18.58,18.59,18.55,18.56,5300.0
2014-05-13 15:35:00,18.57,18.73,18.54,18.66,14000.0,18.57,18.73,18.54,18.66,14000.0
2014-05-13 15:40:00,18.62,18.64,18.4,18.45,58800.0,18.62,18.64,18.4,18.45,58800.0
2014-05-13 15:45:00,18.44,18.46,18.16,18.3,47100.0,18.44,18.46,18.16,18.3,47100.0
2014-05-13 15:50:00,18.31,18.36,18.3,18.31,21600.0,18.31,18.36,18.3,18.31,21600.0
2014-05-13 15:55:00,18.3,18.35,18.3,18.34,18000.0,18.3,18.35,18.3,18.34,18000.0
2014-05-14 09:30:00,18.2,18.2,17.7,17.7,29800.0,18.2,18.2,17.7,17.7,29800.0
2014-05-14 09:35:00,17.76,18.06,17.66,17.92,14200.0,17.76,18.06,17.66,17.92,14200.0
2014-05-14 09:40:00,17.93,18.26,17.93,18.23,21600.0,17.93,18.26,17.93,18.23,21600.0
2014-05-14 09:45:00,18.28,18.28,18.06,18.06,15400.0,18.28,18.28,18.06,18.06,15400.0
2014-05-14 09:50:00,18.1,18.32,18.01,18.31,21100.0,18.1,18.32,18.01,18.31,21100.0
2014-05-14 09:55:00,18.3,18.32,18.14,18.14,6300.0,18.3,18.32,18.14,18.14,6300.0
2014-05-14 10:00:00,18.13,18.39,18.05,18.39,10100.0,18.13,18.39,18.05,18.39,10100.0
2014-05-14 10:05:00,18.39,18.4,18.19,18.22,3900.0,18.39,18.4,18.19,18.22,3900.0
2014-05-14 10:10:00,18.23,18.24,18.08,18.08,4200.0,18.23,18.24,18.08,18.08,4200.0
2014-05-14 10:15:00,18.08,18.12,18.04,18.12,9900.0,18.08,18.12,18.04,18.12,9900.0
2014-05-14 10:20:00,18.12,18.13,18.09,18.11,2400.0,18.12,18.13,18.09,18.11,2400.0
2014-05-14 10:25:00,18.1,18.46,18.1,18.43,75100.0,18.1,18.46,18.1,18.43,75100.0
2014-05-14 10:30:00,18.45,18.46,18.35,18.41,5100.0,18.45,18.46,18.35,18.41,5100.0
2014-05-14 10:35:00,18.41,18.44,18.4,18.42,2600.0,18.41,18.44,18.4,18.42,2600.0
2014-05-14 10:40:00,18.41,18.5,18.41,18.46,6600.0,18.41,18.5,18.41,18.46,6600.0
2014-05-14 10:45:00,18.44,18.46,18.43,18.44,600.0,18.44,18.46,18.43,18.44,600.0
2014-05-14 10:50:00,18.44,18.44,18.33,18.34,6100.0,18.44,18.44,18.33,18.34,6100.0
2014-05-14 10:55:00,18.33,18.33,18.19,18.23,4100.0,18.33,18.33,18.19,18.23,4100.0
2014-05-14 11:00:00,18.28,18.33,18.27,18.33,800.0,18.28,18.33,18.27,18.33,800.0
2014-05-14 11:05:00,18.31,18.33,18.31,18.33,200.0,18.31,18.33,18.31,18.33,200.0
2014-05-14 11:10:00,18.36,18.47,18.34,18.45,28300.0,18.36,18.47,18.34,18.45,28300.0
2014-05-14 11:15:00,18.44,18.44,18.39,18.39,1300.0,18.44,18.44,18.39,18.39,1300.0
2014-05-14 11:20:00,18.4,18.4,18.39,18.39,3100.0,18.4,18.4,18.39,18.39,3100.0
2014-05-14 11:25:00,18.39,18.4,18.36,18.36,4200.0,18.39,18.4,18.36,18.36,4200.0
2014-05-14 11:30:00,18.36,18.36,18.33,18.33,2700.0,18.36,18.36,18.33,18.33,2700.0
2014-05-14 11:35:00,18.35,18.36,18.35,18.36,200.0,18.35,18.36,18.35,18.36,200.0
2014-05-14 11:40:00,18.36,18.36,18.35,18.36,1200.0,18.36,18.36,18.35,18.36,1200.0
2014-05-14 11:45:00,18.35,18.36,18.34,18.34,1800.0,18.35,18.36,18.34,18.34,1800.0
2014-05-14 11:50:00,18.32,18.32,18.25,18.26,1100.0,18.32,18.32,18.25,18.26,1100.0
2014-05-14 11:55:00,18.23,18.27,18.21,18.27,1400.0,18.23,18.27,18.21,18.27,1400.0
2014-05-14 12:00:00,18.27,18.27,18.26,18.26,1100.0,18.27,18.27,18.26,18.26,1100.0
2014-05-14 12:05:00,18.25,18.33,18.25,18.27,1500.0,18.25,18.33,18.25,18.27,1500.0
2014-05-14 12:10:00,18.31,18.32,18.3,18.3,500.0,18.31,18.32,18.3,18.3,500.0
2014-05-14 12:15:00,18.28,18.28,18.25,18.26,600.0,18.28,18.28,18.25,18.26,600.0
2014-05-14 12:20:00,18.26,18.26,18.26,18.26,500.0,18.26,18.26,18.26,18.26,500.0
2014-05-14 12:25:00,18.3,18.33,18.28,18.32,3800.0,18.3,18.33,18.28,18.32,3800.0
2014-05-14 12:30:00,18.32,18.41,18.29,18.4,6400.0,18.32,18.41,18.29,18.4,6400.0
2014-05-14 12:35:00,18.38,18.38,18.29,18.29,1700.0,18.38,18.38,18.29,18.29,1700.0
2014-05-14 12:40:00,18.26,18.28,18.26,18.26,2600.0,18.26,18.28,18.26,18.26,2600.0
2014-05-14 12:45:00,18.27,18.32,18.27,18.31,3200.0,18.27,18.32,18.27,18.31,3200.0
2014-05-14 12:50:00,18.3,18.3,18.25,18.25,800.0,18.3,18.3,18.25,18.25,800.0
2014-05-14 12:55:00,18.26,18.27,18.26,18.27,1100.0,18.26,18.27,18.26,18.27,1100.0
2014-05-14 13:00:00,18.27,18.28,18.27,18.28,800.0,18.27,18.28,18.27,18.28,800.0
2014-05-14 13:05:00,18.3,18.33,18.3,18.31,2300.0,18.3,18.33,18.3,18.31,2300.0
2014-05-14 13:10:00,18.26,18.28,18.26,18.27,1200.0,18.26,18.28,18.26,18.27,1200.0
2014-05-14 13:15:00,18.31,18.31,18.3,18.31,600.0,18.31,18.31,18.3,18.31,600.0
2014-05-14 13:20:00,18.28,18.28,18.25,18.26,2200.0,18.28,18.28,18.25,18.26,2200.0
2014-05-14 13:25:00,18.26,18.27,18.26,18.26,500.0,18.26,18.27,18.26,18.26,500.0
2014-05-14 13:30:00,18.26,18.34,18.26,18.34,2400.0,18.26,18.34,18.26,18.34,2400.0
2014-05-14 13:35:00,18.35,18.41,18.34,18.34,16700.0,18.35,18.41,18.34,18.34,16700.0
2014-05-14 13:40:00,18.34,18.39,18.32,18.39,10700.0,18.34,18.39,18.32,18.39,10700.0
2014-05-14 13:45:00,18.39,18.39,18.37,18.37,400.0,18.39,18.39,18.37,18.37,400.0
2014-05-14 13:50:00,18.37,18.38,18.33,18.35,25600.0,18.37,18.38,18.33,18.35,25600.0
2014-05-14 13:55:00,18.35,18.43,18.35,18.39,26900.0,18.35,18.43,18.35,18.39,26900.0
2014-05-14 14:00:00,18.39,18.4,18.38,18.39,2600.0,18.39,18.4,18.38,18.39,2600.0
2014-05-14 14:05:00,18.37,18.41,18.37,18.41,14100.0,18.37,18.41,18.37,18.41,14100.0
2014-05-14 14:10:00,18.38,18.42,18.38,18.38,17800.0,18.38,18.42,18.38,18.38,17800.0
2014-05-14 14:15:00,18.4,18.42,18.4,18.42,2800.0,18.4,18.42,18.4,18.42,2800.0
2014-05-14 14:20:00,18.41,18.41,18.39,18.39,33600.0,18.41,18.41,18.39,18.39,33600.0
2014-05-14 14:25:00,18.4,18.41,18.37,18.38,14300.0,18.4,18.41,18.37,18.38,14300.0
2014-05-14 14:30:00,18.37,18.4,18.36,18.39,2500.0,18.37,18.4,18.36,18.39,2500.0
2014-05-14 14:35:00,18.38,18.4,18.35,18.35,3100.0,18.38,18.4,18.35,18.35,3100.0
2014-05-14 14:40:00,18.34,18.36,18.33,18.34,3700.0,18.34,18.36,18.33,18.34,3700.0
2014-05-14 14:45:00,18.31,18.38,18.31,18.35,14100.0,18.31,18.38,18.31,18.35,14100.0
2014-05-14 14:50:00,18.35,18.36,18.33,18.35,1400.0,18.35,18.36,18.33,18.35,1400.0
2014-05-14 14:55:00,18.34,18.34,18.26,18.26,22700.0,18.34,18.34,18.26,18.26,22700.0
2014-05-14 15:00:00,18.25,18.28,18.25,18.27,3800.0,18.25,18.28,18.25,18.27,3800.0
2014-05-14 15:05:00,18.27,18.27,18.25,18.25,3500.0,18.27,18.27,18.25,18.25,3500.0
2014-05-14 15:10:00,18.25,18.26,18.16,18.17,22100.0,18.25,18.26,18.16,18.17,22100.0
2014-05-14 15:15:00,18.18,18.27,18.18,18.27,3800.0,18.18,18.27,18.18,18.27,3800.0
2014-05-14 15:20:00,18.25,18.29,18.25,18.28,1400.0,18.25,18.29,18.25,18.28,1400.0
2014-05-14 15:25:00,18.26,18.26,18.23,18.23,3400.0,18.26,18.26,18.23,18.23,3400.0
2014-05-14 15:30:00,18.24,18.26,18.22,18.23,5100.0,18.24,18.26,18.22,18.23,5100.0
2014-05-14 15:35:00,18.23,18.23,18.18,18.2,3800.0,18.23,18.23,18.18,18.2,3800.0
2014-05-14 15:40:00,18.18,18.27,18.18,18.27,5000.0,18.18,18.27,18.18,18.27,5000.0
2014-05-14 15:45:00,18.26,18.27,18.21,18.21,4400.0,18.26,18.27,18.21,18.21,4400.0
2014-05-14 15:50:00,18.21,18.31,18.21,18.24,20600.0,18.21,18.31,18.21,18.24,20600.0
2014-05-14 15:55:00,18.25,18.25,18.17,18.22,16600.0,18.25,18.25,18.17,18.22,16600.0
2014-05-15 09:30:00,18.15,18.2,17.89,17.97,6900.0,18.15,18.2,17.89,17.97,6900.0
2014-05-15 09:35:00,17.97,18.07,17.97,18.07,1000.0,17.97,18.07,17.97,18.07,1000.0
2014-05-15 09:40:00,18.08,18.08,18.07,18.07,1100.0,18.08,18.08,18.07,18.07,1100.0
2014-05-15 09:45:00,18.06,18.06,17.88,17.88,7400.0,18.06,18.06,17.88,17.88,7400.0
2014-05-15 09:50:00,17.86,17.88,17.81,17.87,3600.0,17.86,17.88,17.81,17.87,3600.0
2014-05-15 09:55:00,17.85,17.9,17.79,17.84,3500.0,17.85,17.9,17.79,17.84,3500.0
2014-05-15 10:00:00,17.84,17.87,17.76,17.79,2700.0,17.84,17.87,17.76,17.79,2700.0
2014-05-15 10:05:00,17.76,17.85,17.76,17.85,20600.0,17.76,17.85,17.76,17.85,20600.0
2014-05-15 10:10:00,17.84,17.89,17.83,17.84,4600.0,17.84,17.89,17.83,17.84,4600.0
2014-05-15 10:15:00,17.87,17.96,17.86,17.86,13800.0,17.87,17.96,17.86,17.86,13800.0
2014-05-15 10:20:00,17.86,18.05,17.86,18.05,3200.0,17.86,18.05,17.86,18.05,3200.0
2014-05-15 10:25:00,18.01,18.32,18.01,18.07,17300.0,18.01,18.32,18.01,18.07,17300.0
2014-05-15 10:30:00,18.07,18.25,18.07,18.22,8900.0,18.07,18.25,18.07,18.22,8900.0
2014-05-15 10:35:00,18.17,18.2,18.07,18.16,9600.0,18.17,18.2,18.07,18.16,9600.0
2014-05-15 10:40:00,18.11,18.22,18.1,18.22,3100.0,18.11,18.22,18.1,18.22,3100.0
2014-05-15 10:45:00,18.24,18.5,18.23,18.3,45500.0,18.24,18.5,18.23,18.3,45500.0
2014-05-15 10:50:00,18.28,18.37,18.28,18.28,9700.0,18.28,18.37,18.28,18.28,9700.0
2014-05-15 10:55:00,18.34,18.34,18.24,18.26,4200.0,18.34,18.34,18.24,18.26,4200.0
2014-05-15 11:00:00,18.26,18.3,18.21,18.26,6800.0,18.26,18.3,18.21,18.26,6800.0
2014-05-15 11:05:00,18.28,18.43,18.28,18.43,10600.0,18.28,18.43,18.28,18.43,10600.0
2014-05-15 11:10:00,18.43,18.46,18.39,18.42,5300.0,18.43,18.46,18.39,18.42,5300.0
2014-05-15 11:15:00,18.39,18.46,18.39,18.41,3100.0,18.39,18.46,18.39,18.41,3100.0
2014-05-15 11:20:00,18.39,18.43,18.33,18.36,9400.0,18.39,18.43,18.33,18.36,9400.0
2014-05-15 11:25:00,18.31,18.32,18.26,18.31,2800.0,18.31,18.32,18.26,18.31,2800.0
2014-05-15 11:30:00,18.31,18.35,18.3,18.34,1400.0,18.31,18.35,18.3,18.34,1400.0
2014-05-15 11:35:00,18.36,18.42,18.36,18.4,4200.0,18.36,18.42,18.36,18.4,4200.0
2014-05-15 11:40:00,18.4,18.4,18.4,18.4,4200.0,18.4,18.4,18.4,18.4,4200.0
2014-05-15 11:45:00,18.4,18.41,18.38,18.38,5500.0,18.4,18.41,18.38,18.38,5500.0
2014-05-15 11:50:00,18.39,18.43,18.39,18.4,5200.0,18.39,18.43,18.39,18.4,5200.0
2014-05-15 11:55:00,18.4,18.47,18.39,18.44,6000.0,18.4,18.47,18.39,18.44,6000.0
2014-05-15 12:00:00,18.44,18.44,18.4,18.4,2200.0,18.44,18.44,18.4,18.4,2200.0
2014-05-15 12:05:00,18.4,18.43,18.4,18.43,400.0,18.4,18.43,18.4,18.43,400.0
2014-05-15 12:10:00,18.41,18.44,18.41,18.44,700.0,18.41,18.44,18.41,18.44,700.0
2014-05-15 12:15:00,18.41,18.41,18.4,18.41,2000.0,18.41,18.41,18.4,18.41,2000.0
2014-05-15 12:20:00,18.42,18.42,18.4,18.41,3100.0,18.42,18.42,18.4,18.41,3100.0
2014-05-15 12:25:00,18.4,18.46,18.4,18.46,10200.0,18.4,18.46,18.4,18.46,10200.0
2014-05-15 12:30:00,18.45,18.47,18.36,18.45,14300.0,18.45,18.47,18.36,18.45,14300.0
2014-05-15 12:35:00,18.44,18.48,18.42,18.44,3900.0,18.44,18.48,18.42,18.44,3900.0
2014-05-15 12:40:00,18.44,18.52,18.44,18.52,16600.0,18.44,18.52,18.44,18.52,16600.0
2014-05-15 12:45:00,18.54,18.54,18.48,18.48,6400.0,18.54,18.54,18.48,18.48,6400.0
2014-05-15 12:50:00,18.47,18.55,18.47,18.55,5400.0,18.47,18.55,18.47,18.55,5400.0
2014-05-15 12:55:00,18.56,18.57,18.55,18.56,1400.0,18.56,18.57,18.55,18.56,1400.0
2014-05-15 13:00:00,18.56,18.58,18.55,18.55,1700.0,18.56,18.58,18.55,18.55,1700.0
2014-05-15 13:05:00,18.56,18.59,18.55,18.59,1900.0,18.56,18.59,18.55,18.59,1900.0
2014-05-15 13:10:00,18.58,18.59,18.56,18.58,1600.0,18.58,18.59,18.56,18.58,1600.0
2014-05-15 13:15:00,18.59,18.6,18.57,18.57,6500.0,18.59,18.6,18.57,18.57,6500.0
2014-05-15 13:20:00,18.58,18.59,18.57,18.59,700.0,18.58,18.59,18.57,18.59,700.0
2014-05-15 13:25:00,18.57,18.6,18.56,18.6,3000.0,18.57,18.6,18.56,18.6,3000.0
2014-05-15 13:30:00,18.59,18.64,18.59,18.64,3400.0,18.59,18.64,18.59,18.64,3400.0
2014-05-15 13:35:00,18.65,18.67,18.6,18.62,2900.0,18.65,18.67,18.6,18.62,2900.0
2014-05-15 13:40:00,18.59,18.62,18.59,18.62,1000.0,18.59,18.62,18.59,18.62,1000.0
2014-05-15 13:45:00,18.62,18.63,18.58,18.58,2800.0,18.62,18.63,18.58,18.58,2800.0
2014-05-15 13:50:00,18.6,18.65,18.58,18.64,2600.0,18.6,18.65,18.58,18.64,2600.0
2014-05-15 13:55:00,18.64,18.7,18.64,18.68,5600.0,18.64,18.7,18.64,18.68,5600.0
2014-05-15 14:00:00,18.67,18.68,18.65,18.68,2900.0,18.67,18.68,18.65,18.68,2900.0
2014-05-15 14:05:00,18.7,18.78,18.69,18.76,16500.0,18.7,18.78,18.69,18.76,16500.0
2014-05-15 14:10:00,18.77,18.8,18.77,18.78,3700.0,18.77,18.8,18.77,18.78,3700.0
2014-05-15 14:15:00,18.77,18.77,18.68,18.68,1300.0,18.77,18.77,18.68,18.68,1300.0
2014-05-15 14:20:00,18.72,18.77,18.71,18.76,9300.0,18.72,18.77,18.71,18.76,9300.0
2014-05-15 14:25:00,18.75,18.8,18.75,18.76,3800.0,18.75,18.8,18.75,18.76,3800.0
2014-05-15 14:30:00,18.75,18.78,18.75,18.76,3200.0,18.75,18.78,18.75,18.76,3200.0
2014-05-15 14:35:00,18.76,18.8,18.76,18.78,8100.0,18.76,18.8,18.76,18.78,8100.0
2014-05-15 14:40:00,18.79,18.8,18.75,18.79,2500.0,18.79,18.8,18.75,18.79,2500.0
2014-05-15 14:45:00,18.79,18.8,18.71,18.75,8300.0,18.79,18.8,18.71,18.75,8300.0
2014-05-15 14:50:00,18.75,18.8,18.75,18.79,7600.0,18.75,18.8,18.75,18.79,7600.0
2014-05-15 14:55:00,18.79,18.8,18.71,18.72,10200.0,18.79,18.8,18.71,18.72,10200.0
2014-05-15 15:00:00,18.72,18.72,18.64,18.66,8000.0,18.72,18.72,18.64,18.66,8000.0
2014-05-15 15:05:00,18.64,18.64,18.55,18.61,5300.0,18.64,18.64,18.55,18.61,5300.0
2014-05-15 15:10:00,18.62,18.73,18.62,18.67,22400.0,18.62,18.73,18.62,18.67,22400.0
2014-05-15 15:15:00,18.66,18.67,18.63,18.67,2400.0,18.66,18.67,18.63,18.67,2400.0
2014-05-15 15:20:00,18.64,18.65,18.52,18.52,9400.0,18.64,18.65,18.52,18.52,9400.0
2014-05-15 15:25:00,18.54,18.67,18.52,18.66,5900.0,18.54,18.67,18.52,18.66,5900.0
2014-05-15 15:30:00,18.67,18.69,18.61,18.62,7700.0,18.67,18.69,18.61,18.62,7700.0
2014-05-15 15:35:00,18.62,18.7,18.62,18.69,9600.0,18.62,18.7,18.62,18.69,9600.0
2014-05-15 15:40:00,18.69,18.69,18.63,18.63,12900.0,18.69,18.69,18.63,18.63,12900.0
2014-05-15 15:45:00,18.63,18.7,18.63,18.7,14200.0,18.63,18.7,18.63,18.7,14200.0
2014-05-15 15:50:00,18.7,18.7,18.66,18.67,14900.0,18.7,18.7,18.66,18.67,14900.0
2014-05-15 15:55:00,18.68,18.7,18.66,18.68,17400.0,18.68,18.7,18.66,18.68,17400.0
2014-05-16 09:30:00,18.7,18.7,18.64,18.64,3000.0,18.7,18.7,18.64,18.64,3000.0
2014-05-16 09:35:00,18.56,18.56,18.55,18.55,200.0,18.56,18.56,18.55,18.55,200.0
2014-05-16 09:40:00,18.5,18.56,18.4,18.56,3100.0,18.5,18.56,18.4,18.56,3100.0
2014-05-16 09:45:00,18.57,18.57,18.56,18.57,500.0,18.57,18.57,18.56,18.57,500.0
2014-05-16 09:50:00,18.64,18.69,18.63,18.63,600.0,18.64,18.69,18.63,18.63,600.0
2014-05-16 09:55:00,18.64,18.7,18.61,18.7,600.0,18.64,18.7,18.61,18.7,600.0
2014-05-16 10:00:00,18.75,18.75,18.58,18.58,3500.0,18.75,18.75,18.58,18.58,3500.0
2014-05-16 10:05:00,18.58,18.58,18.48,18.49,1300.0,18.58,18.58,18.48,18.49,1300.0
2014-05-16 10:10:00,18.48,18.53,18.47,18.53,3500.0,18.48,18.53,18.47,18.53,3500.0
2014-05-16 10:15:00,18.55,18.61,18.5,18.61,2700.0,18.55,18.61,18.5,18.61,2700.0
2014-05-16 10:20:00,18.6,18.63,18.47,18.54,5900.0,18.6,18.63,18.47,18.54,5900.0
2014-05-16 10:25:00,18.46,18.52,18.46,18.5,900.0,18.46,18.52,18.46,18.5,900.0
2014-05-16 10:30:00,18.48,18.53,18.48,18.53,3100.0,18.48,18.53,18.48,18.53,3100.0
2014-05-16 10:35:00,18.57,18.57,18.51,18.56,500.0,18.57,18.57,18.51,18.56,500.0
2014-05-16 10:40:00,18.57,18.88,18.57,18.81,20100.0,18.57,18.88,18.57,18.81,20100.0
2014-05-16 10:45:00,18.76,18.79,18.74,18.79,3200.0,18.76,18.79,18.74,18.79,3200.0
2014-05-16 10:50:00,18.8,19.01,18.8,18.89,41100.0,18.8,19.01,18.8,18.89,41100.0
2014-05-16 10:55:00,18.84,18.88,18.81,18.81,4300.0,18.84,18.88,18.81,18.81,4300.0
2014-05-16 11:00:00,18.8,18.83,18.78,18.78,1500.0,18.8,18.83,18.78,18.78,1500.0
2014-05-16 11:05:00,18.75,18.81,18.75,18.8,1400.0,18.75,18.81,18.75,18.8,1400.0
2014-05-16 11:10:00,18.78,18.85,18.78,18.84,1600.0,18.78,18.85,18.78,18.84,1600.0
2014-05-16 11:15:00,18.83,18.89,18.83,18.89,1400.0,18.83,18.89,18.83,18.89,1400.0
2014-05-16 11:20:00,18.89,18.9,18.82,18.87,9600.0,18.89,18.9,18.82,18.87,9600.0
2014-05-16 11:25:00,18.89,18.89,18.83,18.86,2400.0,18.89,18.89,18.83,18.86,2400.0
2014-05-16 11:30:00,18.83,18.88,18.83,18.88,1600.0,18.83,18.88,18.83,18.88,1600.0
2014-05-16 11:35:00,18.89,18.9,18.89,18.89,1700.0,18.89,18.9,18.89,18.89,1700.0
2014-05-16 11:40:00,18.89,18.89,18.88,18.88,3900.0,18.89,18.89,18.88,18.88,3900.0
2014-05-16 11:45:00,18.88,18.88,18.83,18.87,2100.0,18.88,18.88,18.83,18.87,2100.0
2014-05-16 11:50:00,18.91,18.92,18.88,18.92,2400.0,18.91,18.92,18.88,18.92,2400.0
2014-05-16 11:55:00,18.93,18.96,18.92,18.93,4200.0,18.93,18.96,18.92,18.93,4200.0
2014-05-16 12:00:00,18.9,18.9,18.89,18.89,800.0,18.9,18.9,18.89,18.89,800.0
2014-05-16 12:05:00,18.89,18.89,18.8,18.8,3400.0,18.89,18.89,18.8,18.8,3400.0
2014-05-16 12:10:00,18.84,18.84,18.79,18.79,4800.0,18.84,18.84,18.79,18.79,4800.0
2014-05-16 12:15:00,18.77,18.77,18.71,18.71,3300.0,18.77,18.77,18.71,18.71,3300.0
2014-05-16 12:20:00,18.71,18.86,18.71,18.86,5700.0,18.71,18.86,18.71,18.86,5700.0
2014-05-16 12:25:00,18.83,18.83,18.7,18.76,9100.0,18.83,18.83,18.7,18.76,9100.0
2014-05-16 12:30:00,18.71,18.71,18.65,18.69,1200.0,18.71,18.71,18.65,18.69,1200.0
2014-05-16 12:35:00,18.69,18.69,18.69,18.69,700.0,18.69,18.69,18.69,18.69,700.0
2014-05-16 12:40:00,18.7,18.75,18.7,18.75,4300.0,18.7,18.75,18.7,18.75,4300.0
2014-05-16 12:45:00,18.74,18.8,18.74,18.8,500.0,18.74,18.8,18.74,18.8,500.0
2014-05-16 12:50:00,18.77,18.79,18.76,18.76,1400.0,18.77,18.79,18.76,18.76,1400.0
2014-05-16 12:55:00,18.77,18.77,18.77,18.77,200.0,18.77,18.77,18.77,18.77,200.0
2014-05-16 13:00:00,18.74,18.75,18.73,18.73,4100.0,18.74,18.75,18.73,18.73,4100.0
2014-05-16 13:05:00,18.74,18.88,18.74,18.88,6900.0,18.74,18.88,18.74,18.88,6900.0
2014-05-16 13:10:00,18.89,18.91,18.88,18.9,1000.0,18.89,18.91,18.88,18.9,1000.0
2014-05-16 13:15:00,18.9,18.98,18.88,18.98,5100.0,18.9,18.98,18.88,18.98,5100.0
2014-05-16 13:20:00,18.95,18.96,18.94,18.94,1100.0,18.95,18.96,18.94,18.94,1100.0
2014-05-16 13:25:00,18.94,18.94,18.93,18.94,1500.0,18.94,18.94,18.93,18.94,1500.0
2014-05-16 13:30:00,18.93,18.98,18.93,18.93,5200.0,18.93,18.98,18.93,18.93,5200.0
2014-05-16 13:35:00,18.94,18.94,18.87,18.87,1300.0,18.94,18.94,18.87,18.87,1300.0
2014-05-16 13:40:00,18.87,18.88,18.86,18.86,900.0,18.87,18.88,18.86,18.86,900.0
2014-05-16 13:45:00,18.84,18.85,18.84,18.85,400.0,18.84,18.85,18.84,18.85,400.0
2014-05-16 13:50:00,18.84,18.9,18.84,18.89,1500.0,18.84,18.9,18.84,18.89,1500.0
2014-05-16 13:55:00,18.86,18.89,18.86,18.89,1800.0,18.86,18.89,18.86,18.89,1800.0
2014-05-16 14:00:00,18.93,18.93,18.85,18.85,2300.0,18.93,18.93,18.85,18.85,2300.0
2014-05-16 14:05:00,18.84,18.86,18.84,18.86,1000.0,18.84,18.86,18.84,18.86,1000.0
2014-05-16 14:10:00,18.86,18.96,18.84,18.96,33300.0,18.86,18.96,18.84,18.96,33300.0
2014-05-16 14:15:00,18.92,18.96,18.88,18.92,22700.0,18.92,18.96,18.88,18.92,22700.0
2014-05-16 14:20:00,18.92,18.96,18.92,18.96,4100.0,18.92,18.96,18.92,18.96,4100.0
2014-05-16 14:25:00,18.95,18.96,18.92,18.94,2700.0,18.95,18.96,18.92,18.94,2700.0
2014-05-16 14:30:00,18.93,18.94,18.92,18.94,3300.0,18.93,18.94,18.92,18.94,3300.0
2014-05-16 14:35:00,18.94,19.0,18.94,18.98,9900.0,18.94,19.0,18.94,18.98,9900.0
2014-05-16 14:40:00,18.99,19.0,18.98,18.98,3300.0,18.99,19.0,18.98,18.98,3300.0
2014-05-16 14:45:00,18.98,19.1,18.98,19.08,52700.0,18.98,19.1,18.98,19.08,52700.0
2014-05-16 14:50:00,19.1,19.13,19.09,19.11,11800.0,19.1,19.13,19.09,19.11,11800.0
2014-05-16 14:55:00,19.13,19.15,19.13,19.14,7200.0,19.13,19.15,19.13,19.14,7200.0
2014-05-16 15:00:00,19.13,19.19,19.13,19.19,13200.0,19.13,19.19,19.13,19.19,13200.0
2014-05-16 15:05:00,19.16,19.18,19.16,19.18,9200.0,19.16,19.18,19.16,19.18,9200.0
2014-05-16 15:10:00,19.18,19.18,19.14,19.16,12800.0,19.18,19.18,19.14,19.16,12800.0
2014-05-16 15:15:00,19.17,19.22,19.14,19.2,36800.0,19.17,19.22,19.14,19.2,36800.0
2014-05-16 15:20:00,19.2,19.26,19.19,19.25,23800.0,19.2,19.26,19.19,19.25,23800.0
2014-05-16 15:25:00,19.24,19.33,19.08,19.12,138900.0,19.24,19.33,19.08,19.12,138900.0
2014-05-16 15:30:00,19.12,19.26,19.12,19.23,43000.0,19.12,19.26,19.12,19.23,43000.0
2014-05-16 15:35:00,19.26,19.3,19.25,19.27,10500.0,19.26,19.3,19.25,19.27,10500.0
2014-05-16 15:40:00,19.28,19.31,19.26,19.27,73600.0,19.28,19.31,19.26,19.27,73600.0
2014-05-16 15:45:00,19.26,19.31,19.2,19.23,62900.0,19.26,19.31,19.2,19.23,62900.0
2014-05-16 15:50:00,19.24,19.32,19.24,19.31,34900.0,19.24,19.32,19.24,19.31,34900.0
2014-05-16 15:55:00,19.29,19.37,19.28,19.32,91700.0,19.29,19.37,19.28,19.32,91700.0
2014-05-19 09:30:00,19.19,19.25,19.04,19.18,25400.0,19.19,19.25,19.04,19.18,25400.0
2014-05-19 09:35:00,19.16,19.4,19.16,19.33,4400.0,19.16,19.4,19.16,19.33,4400.0
2014-05-19 09:40:00,19.36,19.37,19.35,19.37,1000.0,19.36,19.37,19.35,19.37,1000.0
2014-05-19 09:45:00,19.45,19.47,19.35,19.35,5500.0,19.45,19.47,19.35,19.35,5500.0
2014-05-19 09:50:00,19.36,19.36,19.3,19.31,7200.0,19.36,19.36,19.3,19.31,7200.0
2014-05-19 09:55:00,19.29,19.31,19.25,19.29,6600.0,19.29,19.31,19.25,19.29,6600.0
2014-05-19 10:00:00,19.31,19.34,19.28,19.29,10200.0,19.31,19.34,19.28,19.29,10200.0
2014-05-19 10:05:00,19.29,19.36,19.28,19.36,1600.0,19.29,19.36,19.28,19.36,1600.0
2014-05-19 10:10:00,19.34,19.48,19.31,19.45,6900.0,19.34,19.48,19.31,19.45,6900.0
2014-05-19 10:15:00,19.42,19.42,19.35,19.42,4900.0,19.42,19.42,19.35,19.42,4900.0
2014-05-19 10:20:00,19.47,19.48,19.41,19.43,2600.0,19.47,19.48,19.41,19.43,2600.0
2014-05-19 10:25:00,19.42,19.45,19.42,19.45,1100.0,19.42,19.45,19.42,19.45,1100.0
2014-05-19 10:30:00,19.43,19.45,19.4,19.42,2000.0,19.43,19.45,19.4,19.42,2000.0
2014-05-19 10:35:00,19.41,19.41,19.41,19.41,2200.0,19.41,19.41,19.41,19.41,2200.0
2014-05-19 10:40:00,19.41,19.42,19.4,19.42,3900.0,19.41,19.42,19.4,19.42,3900.0
2014-05-19 10:45:00,19.43,19.51,19.41,19.51,8200.0,19.43,19.51,19.41,19.51,8200.0
2014-05-19 10:50:00,19.51,19.54,19.51,19.53,5900.0,19.51,19.54,19.51,19.53,5900.0
2014-05-19 10:55:00,19.52,19.52,19.5,19.52,3700.0,19.52,19.52,19.5,19.52,3700.0
2014-05-19 11:00:00,19.51,19.51,19.5,19.51,9200.0,19.51,19.51,19.5,19.51,9200.0
2014-05-19 11:05:00,19.51,19.53,19.51,19.52,900.0,19.51,19.53,19.51,19.52,900.0
2014-05-19 11:10:00,19.51,19.52,19.49,19.5,2800.0,19.51,19.52,19.49,19.5,2800.0
2014-05-19 11:15:00,19.5,19.5,19.48,19.48,2000.0,19.5,19.5,19.48,19.48,2000.0
2014-05-19 11:20:00,19.48,19.49,19.47,19.48,1600.0,19.48,19.49,19.47,19.48,1600.0
2014-05-19 11:25:00,19.48,19.48,19.47,19.48,300.0,19.48,19.48,19.47,19.48,300.0
2014-05-19 11:30:00,19.46,19.48,19.43,19.43,1700.0,19.46,19.48,19.43,19.43,1700.0
2014-05-19 11:35:00,19.43,19.43,19.41,19.42,5400.0,19.43,19.43,19.41,19.42,5400.0
2014-05-19 11:40:00,19.42,19.42,19.41,19.42,900.0,19.42,19.42,19.41,19.42,900.0
2014-05-19 11:45:00,19.42,19.45,19.42,19.45,2000.0,19.42,19.45,19.42,19.45,2000.0
2014-05-19 11:50:00,19.45,19.49,19.42,19.46,11600.0,19.45,19.49,19.42,19.46,11600.0
2014-05-19 11:55:00,19.42,19.42,19.42,19.42,200.0,19.42,19.42,19.42,19.42,200.0
2014-05-19 12:00:00,19.42,19.43,19.41,19.41,1500.0,19.42,19.43,19.41,19.41,1500.0
2014-05-19 12:05:00,19.41,19.43,19.41,19.43,900.0,19.41,19.43,19.41,19.43,900.0
2014-05-19 12:10:00,19.42,19.42,19.4,19.41,400.0,19.42,19.42,19.4,19.41,400.0
2014-05-19 12:15:00,19.42,19.42,19.42,19.42,500.0,19.42,19.42,19.42,19.42,500.0
2014-05-19 12:20:00,19.39,19.4,19.36,19.38,7600.0,19.39,19.4,19.36,19.38,7600.0
2014-05-19 12:25:00,19.39,19.39,19.36,19.39,1000.0,19.39,19.39,19.36,19.39,1000.0
2014-05-19 12:30:00,19.39,19.39,19.36,19.37,600.0,19.39,19.39,19.36,19.37,600.0
2014-05-19 12:35:00,19.37,19.39,19.33,19.34,4100.0,19.37,19.39,19.33,19.34,4100.0
2014-05-19 12:40:00,19.34,19.34,19.32,19.34,1800.0,19.34,19.34,19.32,19.34,1800.0
2014-05-19 12:45:00,19.35,19.36,19.34,19.36,2000.0,19.35,19.36,19.34,19.36,2000.0
2014-05-19 12:50:00,19.38,19.39,19.36,19.38,1700.0,19.38,19.39,19.36,19.38,1700.0
2014-05-19 12:55:00,19.4,19.4,19.37,19.4,3100.0,19.4,19.4,19.37,19.4,3100.0
2014-05-19 13:00:00,19.39,19.43,19.38,19.43,3700.0,19.39,19.43,19.38,19.43,3700.0
2014-05-19 13:05:00,19.44,19.44,19.42,19.42,900.0,19.44,19.44,19.42,19.42,900.0
2014-05-19 13:10:00,19.43,19.44,19.41,19.44,2500.0,19.43,19.44,19.41,19.44,2500.0
2014-05-19 13:15:00,19.44,19.44,19.42,19.42,1100.0,19.44,19.44,19.42,19.42,1100.0
2014-05-19 13:20:00,19.43,19.44,19.42,19.42,1000.0,19.43,19.44,19.42,19.42,1000.0
2014-05-19 13:25:00,19.43,19.43,19.4,19.42,2000.0,19.43,19.43,19.4,19.42,2000.0
2014-05-19 13:30:00,19.41,19.42,19.41,19.42,2800.0,19.41,19.42,19.41,19.42,2800.0
2014-05-19 13:35:00,19.42,19.43,19.41,19.42,3200.0,19.42,19.43,19.41,19.42,3200.0
2014-05-19 13:40:00,19.42,19.42,19.41,19.42,2100.0,19.42,19.42,19.41,19.42,2100.0
2014-05-19 13:45:00,19.42,19.42,19.42,19.42,700.0,19.42,19.42,19.42,19.42,700.0
2014-05-19 13:50:00,19.42,19.43,19.26,19.29,62300.0,19.42,19.43,19.26,19.29,62300.0
2014-05-19 13:55:00,19.28,19.32,19.28,19.32,19200.0,19.28,19.32,19.28,19.32,19200.0
2014-05-19 14:00:00,19.32,19.32,19.19,19.19,3600.0,19.32,19.32,19.19,19.19,3600.0
2014-05-19 14:05:00,19.18,19.19,19.18,19.18,3500.0,19.18,19.19,19.18,19.18,3500.0
2014-05-19 14:10:00,19.18,19.19,19.17,19.18,8800.0,19.18,19.19,19.17,19.18,8800.0
2014-05-19 14:15:00,19.18,19.24,19.18,19.21,8400.0,19.18,19.24,19.18,19.21,8400.0
2014-05-19 14:20:00,19.21,19.22,19.21,19.22,2400.0,19.21,19.22,19.21,19.22,2400.0
2014-05-19 14:25:00,19.23,19.23,19.2,19.23,5900.0,19.23,19.23,19.2,19.23,5900.0
2014-05-19 14:30:00,19.23,19.23,19.21,19.21,3800.0,19.23,19.23,19.21,19.21,3800.0
2014-05-19 14:35:00,19.22,19.24,19.2,19.2,4800.0,19.22,19.24,19.2,19.2,4800.0
2014-05-19 14:40:00,19.2,19.21,19.19,19.2,2700.0,19.2,19.21,19.19,19.2,2700.0
2014-05-19 14:45:00,19.19,19.24,19.19,19.24,3900.0,19.19,19.24,19.19,19.24,3900.0
2014-05-19 14:50:00,19.24,19.25,19.21,19.21,3500.0,19.24,19.25,19.21,19.21,3500.0
2014-05-19 14:55:00,19.21,19.22,19.2,19.21,4500.0,19.21,19.22,19.2,19.21,4500.0
2014-05-19 15:00:00,19.21,19.21,19.21,19.21,2600.0,19.21,19.21,19.21,19.21,2600.0
2014-05-19 15:05:00,19.2,19.22,19.2,19.22,6400.0,19.2,19.22,19.2,19.22,6400.0
2014-05-19 15:10:00,19.21,19.22,19.21,19.21,2200.0,19.21,19.22,19.21,19.21,2200.0
2014-05-19 15:15:00,19.21,19.22,19.21,19.21,2400.0,19.21,19.22,19.21,19.21,2400.0
2014-05-19 15:20:00,19.21,19.22,19.21,19.21,3400.0,19.21,19.22,19.21,19.21,3400.0
2014-05-19 15:25:00,19.21,19.22,19.21,19.21,1700.0,19.21,19.22,19.21,19.21,1700.0
2014-05-19 15:30:00,19.22,19.24,19.21,19.23,14800.0,19.22,19.24,19.21,19.23,14800.0
2014-05-19 15:35:00,19.24,19.24,19.21,19.23,4700.0,19.24,19.24,19.21,19.23,4700.0
2014-05-19 15:40:00,19.22,19.26,19.21,19.24,11100.0,19.22,19.26,19.21,19.24,11100.0
2014-05-19 15:45:00,19.23,19.25,19.2,19.2,22900.0,19.23,19.25,19.2,19.2,22900.0
2014-05-19 15:50:00,19.2,19.21,19.18,19.19,16200.0,19.2,19.21,19.18,19.19,16200.0
2014-05-19 15:55:00,19.18,19.26,19.16,19.22,60900.0,19.18,19.26,19.16,19.22,60900.0
2014-05-20 09:30:00,19.22,19.38,19.22,19.38,8800.0,19.22,19.38,19.22,19.38,8800.0
2014-05-20 09:35:00,19.37,19.37,19.29,19.32,6900.0,19.37,19.37,19.29,19.32,6900.0
2014-05-20 09:40:00,19.31,19.33,19.3,19.3,5000.0,19.31,19.33,19.3,19.3,5000.0
2014-05-20 09:45:00,19.3,19.36,19.3,19.35,5500.0,19.3,19.36,19.3,19.35,5500.0
2014-05-20 09:50:00,19.32,19.37,19.27,19.27,6900.0,19.32,19.37,19.27,19.27,6900.0
2014-05-20 09:55:00,19.26,19.37,19.25,19.31,7700.0,19.26,19.37,19.25,19.31,7700.0
2014-05-20 10:00:00,19.29,19.4,19.29,19.37,2600.0,19.29,19.4,19.29,19.37,2600.0
2014-05-20 10:05:00,19.35,19.4,19.35,19.39,800.0,19.35,19.4,19.35,19.39,800.0
2014-05-20 10:10:00,19.38,19.44,19.38,19.41,3900.0,19.38,19.44,19.38,19.41,3900.0
2014-05-20 10:15:00,19.41,19.56,19.41,19.48,8000.0,19.41,19.56,19.41,19.48,8000.0
2014-05-20 10:20:00,19.45,19.52,19.45,19.49,8400.0,19.45,19.52,19.45,19.49,8400.0
2014-05-20 10:25:00,19.47,19.52,19.47,19.52,3400.0,19.47,19.52,19.47,19.52,3400.0
2014-05-20 10:30:00,19.51,19.52,19.5,19.52,2800.0,19.51,19.52,19.5,19.52,2800.0
2014-05-20 10:35:00,19.52,19.67,19.52,19.57,10800.0,19.52,19.67,19.52,19.57,10800.0
2014-05-20 10:40:00,19.55,19.59,19.52,19.59,1400.0,19.55,19.59,19.52,19.59,1400.0
2014-05-20 10:45:00,19.58,19.67,19.57,19.67,4500.0,19.58,19.67,19.57,19.67,4500.0
2014-05-20 10:50:00,19.67,19.75,19.55,19.6,7700.0,19.67,19.75,19.55,19.6,7700.0
2014-05-20 10:55:00,19.6,19.66,19.6,19.65,5200.0,19.6,19.66,19.6,19.65,5200.0
2014-05-20 11:00:00,19.67,19.67,19.65,19.65,700.0,19.67,19.67,19.65,19.65,700.0
2014-05-20 11:05:00,19.65,19.68,19.61,19.64,3800.0,19.65,19.68,19.61,19.64,3800.0
2014-05-20 11:10:00,19.63,19.65,19.6,19.61,3700.0,19.63,19.65,19.6,19.61,3700.0
2014-05-20 11:15:00,19.62,19.66,19.61,19.63,8600.0,19.62,19.66,19.61,19.63,8600.0
2014-05-20 11:20:00,19.64,19.67,19.63,19.67,2800.0,19.64,19.67,19.63,19.67,2800.0
2014-05-20 11:25:00,19.67,19.71,19.67,19.7,3700.0,19.67,19.71,19.67,19.7,3700.0
2014-05-20 11:30:00,19.68,19.75,19.68,19.74,4600.0,19.68,19.75,19.68,19.74,4600.0
2014-05-20 11:35:00,19.75,19.78,19.75,19.77,9300.0,19.75,19.78,19.75,19.77,9300.0
2014-05-20 11:40:00,19.76,19.81,19.75,19.79,9900.0,19.76,19.81,19.75,19.79,9900.0
2014-05-20 11:45:00,19.81,20.0,19.81,20.0,50600.0,19.81,20.0,19.81,20.0,50600.0
2014-05-20 11:50:00,20.0,20.04,19.86,19.91,43100.0,20.0,20.04,19.86,19.91,43100.0
2014-05-20 11:55:00,19.92,19.95,19.89,19.95,5600.0,19.92,19.95,19.89,19.95,5600.0
2014-05-20 12:00:00,19.93,19.96,19.83,19.86,40500.0,19.93,19.96,19.83,19.86,40500.0
2014-05-20 12:05:00,19.84,19.89,19.79,19.89,12500.0,19.84,19.89,19.79,19.89,12500.0
2014-05-20 12:10:00,19.88,19.88,19.75,19.81,17400.0,19.88,19.88,19.75,19.81,17400.0
2014-05-20 12:15:00,19.83,19.9,19.78,19.87,37200.0,19.83,19.9,19.78,19.87,37200.0
2014-05-20 12:20:00,19.91,19.95,19.9,19.91,1200.0,19.91,19.95,19.9,19.91,1200.0
2014-05-20 12:25:00,19.88,19.91,19.85,19.88,2700.0,19.88,19.91,19.85,19.88,2700.0
2014-05-20 12:30:00,19.86,19.89,19.86,19.86,3900.0,19.86,19.89,19.86,19.86,3900.0
2014-05-20 12:35:00,19.87,19.9,19.83,19.9,4400.0,19.87,19.9,19.83,19.9,4400.0
2014-05-20 12:40:00,19.93,19.95,19.9,19.93,5900.0,19.93,19.95,19.9,19.93,5900.0
2014-05-20 12:45:00,19.91,20.0,19.91,19.97,12200.0,19.91,20.0,19.91,19.97,12200.0
2014-05-20 12:50:00,19.98,20.0,19.96,19.98,4100.0,19.98,20.0,19.96,19.98,4100.0
2014-05-20 12:55:00,19.96,19.97,19.95,19.95,4300.0,19.96,19.97,19.95,19.95,4300.0
2014-05-20 13:00:00,19.95,19.95,19.9,19.93,1000.0,19.95,19.95,19.9,19.93,1000.0
2014-05-20 13:05:00,19.92,19.97,19.92,19.95,4700.0,19.92,19.97,19.92,19.95,4700.0
2014-05-20 13:10:00,19.95,19.95,19.83,19.84,2900.0,19.95,19.95,19.83,19.84,2900.0
2014-05-20 13:15:00,19.87,19.91,19.87,19.91,4100.0,19.87,19.91,19.87,19.91,4100.0
2014-05-20 13:20:00,19.89,19.9,19.75,19.83,24200.0,19.89,19.9,19.75,19.83,24200.0
2014-05-20 13:25:00,19.79,19.83,19.79,19.83,1200.0,19.79,19.83,19.79,19.83,1200.0
2014-05-20 13:30:00,19.82,19.93,19.82,19.9,6000.0,19.82,19.93,19.82,19.9,6000.0
2014-05-20 13:35:00,19.9,19.9,19.82,19.84,2100.0,19.9,19.9,19.82,19.84,2100.0
2014-05-20 13:40:00,19.81,19.81,19.61,19.65,14900.0,19.81,19.81,19.61,19.65,14900.0
2014-05-20 13:45:00,19.65,19.76,19.63,19.73,2900.0,19.65,19.76,19.63,19.73,2900.0
2014-05-20 13:50:00,19.75,19.78,19.75,19.76,800.0,19.75,19.78,19.75,19.76,800.0
2014-05-20 13:55:00,19.75,19.76,19.73,19.73,1100.0,19.75,19.76,19.73,19.73,1100.0
2014-05-20 14:00:00,19.73,19.77,19.73,19.77,4500.0,19.73,19.77,19.73,19.77,4500.0
2014-05-20 14:05:00,19.77,19.85,19.77,19.83,2700.0,19.77,19.85,19.77,19.83,2700.0
2014-05-20 14:10:00,19.83,19.86,19.83,19.83,3200.0,19.83,19.86,19.83,19.83,3200.0
2014-05-20 14:15:00,19.84,19.9,19.84,19.89,5700.0,19.84,19.9,19.84,19.89,5700.0
2014-05-20 14:20:00,19.88,19.88,19.84,19.85,3300.0,19.88,19.88,19.84,19.85,3300.0
2014-05-20 14:25:00,19.85,19.86,19.83,19.84,3600.0,19.85,19.86,19.83,19.84,3600.0
2014-05-20 14:30:00,19.83,19.84,19.82,19.83,1100.0,19.83,19.84,19.82,19.83,1100.0
2014-05-20 14:35:00,19.83,19.84,19.82,19.83,4100.0,19.83,19.84,19.82,19.83,4100.0
2014-05-20 14:40:00,19.83,19.84,19.82,19.83,1400.0,19.83,19.84,19.82,19.83,1400.0
2014-05-20 14:45:00,19.84,19.84,19.81,19.83,3400.0,19.84,19.84,19.81,19.83,3400.0
2014-05-20 14:50:00,19.81,19.84,19.81,19.84,2700.0,19.81,19.84,19.81,19.84,2700.0
2014-05-20 14:55:00,19.84,19.84,19.82,19.84,3400.0,19.84,19.84,19.82,19.84,3400.0
2014-05-20 15:00:00,19.85,19.9,19.83,19.88,3900.0,19.85,19.9,19.83,19.88,3900.0
2014-05-20 15:05:00,19.88,19.9,19.87,19.88,2000.0,19.88,19.9,19.87,19.88,2000.0
2014-05-20 15:10:00,19.89,19.89,19.86,19.86,1800.0,19.89,19.89,19.86,19.86,1800.0
2014-05-20 15:15:00,19.87,19.9,19.86,19.88,3300.0,19.87,19.9,19.86,19.88,3300.0
2014-05-20 15:20:00,19.86,19.87,19.85,19.85,1300.0,19.86,19.87,19.85,19.85,1300.0
2014-05-20 15:25:00,19.85,19.91,19.85,19.88,4100.0,19.85,19.91,19.85,19.88,4100.0
2014-05-20 15:30:00,19.9,19.9,19.87,19.9,6400.0,19.9,19.9,19.87,19.9,6400.0
2014-05-20 15:35:00,19.89,19.94,19.89,19.94,8000.0,19.89,19.94,19.89,19.94,8000.0
2014-05-20 15:40:00,19.93,19.94,19.92,19.93,8100.0,19.93,19.94,19.92,19.93,8100.0
2014-05-20 15:45:00,19.92,19.93,19.9,19.9,10400.0,19.92,19.93,19.9,19.9,10400.0
2014-05-20 15:50:00,19.91,19.92,19.9,19.91,8300.0,19.91,19.92,19.9,19.91,8300.0
2014-05-20 15:55:00,19.9,19.91,19.9,19.9,10400.0,19.9,19.91,19.9,19.9,10400.0
2014-05-21 09:30:00,20.24,20.28,20.05,20.13,47500.0,20.24,20.28,20.05,20.13,47500.0
2014-05-21 09:35:00,20.13,20.14,19.88,19.96,14000.0,20.13,20.14,19.88,19.96,14000.0
2014-05-21 09:40:00,19.96,20.11,19.95,20.05,43200.0,19.96,20.11,19.95,20.05,43200.0
2014-05-21 09:45:00,20.06,20.23,20.05,20.15,11700.0,20.06,20.23,20.05,20.15,11700.0
2014-05-21 09:50:00,20.19,20.3,20.15,20.25,28900.0,20.19,20.3,20.15,20.25,28900.0
2014-05-21 09:55:00,20.25,20.28,19.79,19.85,100800.0,20.25,20.28,19.79,19.85,100800.0
2014-05-21 10:00:00,19.84,19.94,19.75,19.94,11800.0,19.84,19.94,19.75,19.94,11800.0
2014-05-21 10:05:00,19.94,19.97,19.89,19.95,16300.0,19.94,19.97,19.89,19.95,16300.0
2014-05-21 10:10:00,19.96,19.97,19.96,19.96,5200.0,19.96,19.97,19.96,19.96,5200.0
2014-05-21 10:15:00,19.96,19.97,19.91,19.93,3700.0,19.96,19.97,19.91,19.93,3700.0
2014-05-21 10:20:00,19.93,19.95,19.91,19.92,8500.0,19.93,19.95,19.91,19.92,8500.0
2014-05-21 10:25:00,19.93,19.95,19.92,19.93,4700.0,19.93,19.95,19.92,19.93,4700.0
2014-05-21 10:30:00,19.91,20.01,19.91,20.0,12200.0,19.91,20.01,19.91,20.0,12200.0
2014-05-21 10:35:00,20.0,20.0,19.97,20.0,11200.0,20.0,20.0,19.97,20.0,11200.0
2014-05-21 10:40:00,20.0,20.0,19.96,19.96,4000.0,20.0,20.0,19.96,19.96,4000.0
2014-05-21 10:45:00,19.96,20.0,19.96,19.98,2400.0,19.96,20.0,19.96,19.98,2400.0
2014-05-21 10:50:00,19.97,19.99,19.89,19.93,8800.0,19.97,19.99,19.89,19.93,8800.0
2014-05-21 10:55:00,19.89,19.89,19.79,19.79,3300.0,19.89,19.89,19.79,19.79,3300.0
2014-05-21 11:00:00,19.76,19.81,19.76,19.78,7300.0,19.76,19.81,19.76,19.78,7300.0
2014-05-21 11:05:00,19.78,19.85,19.78,19.83,3500.0,19.78,19.85,19.78,19.83,3500.0
2014-05-21 11:10:00,19.82,19.83,19.79,19.83,9000.0,19.82,19.83,19.79,19.83,9000.0
2014-05-21 11:15:00,19.83,19.85,19.79,19.8,6600.0,19.83,19.85,19.79,19.8,6600.0
2014-05-21 11:20:00,19.8,19.81,19.79,19.81,4400.0,19.8,19.81,19.79,19.81,4400.0
2014-05-21 11:25:00,19.79,19.81,19.78,19.8,5900.0,19.79,19.81,19.78,19.8,5900.0
2014-05-21 11:30:00,19.78,19.84,19.78,19.83,5000.0,19.78,19.84,19.78,19.83,5000.0
2014-05-21 11:35:00,19.84,19.86,19.83,19.86,5400.0,19.84,19.86,19.83,19.86,5400.0
2014-05-21 11:40:00,19.87,19.88,19.81,19.85,7000.0,19.87,19.88,19.81,19.85,7000.0
2014-05-21 11:45:00,19.83,19.87,19.82,19.84,9100.0,19.83,19.87,19.82,19.84,9100.0
2014-05-21 11:50:00,19.84,19.86,19.84,19.86,2300.0,19.84,19.86,19.84,19.86,2300.0
2014-05-21 11:55:00,19.85,19.89,19.82,19.89,4800.0,19.85,19.89,19.82,19.89,4800.0
2014-05-21 12:00:00,19.87,19.99,19.87,19.98,15100.0,19.87,19.99,19.87,19.98,15100.0
2014-05-21 12:05:00,19.98,20.0,19.95,19.95,8600.0,19.98,20.0,19.95,19.95,8600.0
2014-05-21 12:10:00,19.91,19.93,19.85,19.85,2600.0,19.91,19.93,19.85,19.85,2600.0
2014-05-21 12:15:00,19.85,19.85,19.79,19.8,2800.0,19.85,19.85,19.79,19.8,2800.0
2014-05-21 12:20:00,19.78,19.83,19.78,19.83,3900.0,19.78,19.83,19.78,19.83,3900.0
2014-05-21 12:25:00,19.82,19.92,19.82,19.9,3700.0,19.82,19.92,19.82,19.9,3700.0
2014-05-21 12:30:00,19.92,19.93,19.89,19.9,3500.0,19.92,19.93,19.89,19.9,3500.0
2014-05-21 12:35:00,19.89,19.94,19.89,19.9,5600.0,19.89,19.94,19.89,19.9,5600.0
2014-05-21 12:40:00,19.91,19.94,19.9,19.93,4900.0,19.91,19.94,19.9,19.93,4900.0
2014-05-21 12:45:00,19.93,20.04,19.93,20.0,17200.0,19.93,20.04,19.93,20.0,17200.0
2014-05-21 12:50:00,20.0,20.13,20.0,20.1,5700.0,20.0,20.13,20.0,20.1,5700.0
2014-05-21 12:55:00,20.08,20.08,19.95,19.96,3900.0,20.08,20.08,19.95,19.96,3900.0
2014-05-21 13:00:00,19.96,20.02,19.96,20.02,3500.0,19.96,20.02,19.96,20.02,3500.0
2014-05-21 13:05:00,20.0,20.0,19.96,19.96,3700.0,20.0,20.0,19.96,19.96,3700.0
2014-05-21 13:10:00,19.96,19.96,19.95,19.96,2600.0,19.96,19.96,19.95,19.96,2600.0
2014-05-21 13:15:00,19.94,19.96,19.94,19.96,2800.0,19.94,19.96,19.94,19.96,2800.0
2014-05-21 13:20:00,19.97,19.99,19.95,19.95,300.0,19.97,19.99,19.95,19.95,300.0
2014-05-21 13:25:00,19.99,19.99,19.94,19.94,3400.0,19.99,19.99,19.94,19.94,3400.0
2014-05-21 13:30:00,19.93,19.96,19.91,19.94,4600.0,19.93,19.96,19.91,19.94,4600.0
2014-05-21 13:35:00,19.92,19.94,19.92,19.93,2000.0,19.92,19.94,19.92,19.93,2000.0
2014-05-21 13:40:00,19.94,19.94,19.9,19.94,6000.0,19.94,19.94,19.9,19.94,6000.0
2014-05-21 13:45:00,19.94,19.95,19.9,19.9,14600.0,19.94,19.95,19.9,19.9,14600.0
2014-05-21 13:50:00,19.93,19.93,19.9,19.9,2400.0,19.93,19.93,19.9,19.9,2400.0
2014-05-21 13:55:00,19.91,19.94,19.9,19.92,1800.0,19.91,19.94,19.9,19.92,1800.0
2014-05-21 14:00:00,19.92,19.98,19.9,19.98,7300.0,19.92,19.98,19.9,19.98,7300.0
2014-05-21 14:05:00,19.97,19.99,19.92,19.95,14800.0,19.97,19.99,19.92,19.95,14800.0
2014-05-21 14:10:00,19.95,19.95,19.87,19.92,5600.0,19.95,19.95,19.87,19.92,5600.0
2014-05-21 14:15:00,19.9,20.0,19.9,19.96,13500.0,19.9,20.0,19.9,19.96,13500.0
2014-05-21 14:20:00,19.96,19.96,19.85,19.85,6000.0,19.96,19.96,19.85,19.85,6000.0
2014-05-21 14:25:00,19.88,19.92,19.87,19.92,3800.0,19.88,19.92,19.87,19.92,3800.0
2014-05-21 14:30:00,19.92,19.94,19.92,19.93,3100.0,19.92,19.94,19.92,19.93,3100.0
2014-05-21 14:35:00,19.94,19.94,19.89,19.91,2900.0,19.94,19.94,19.89,19.91,2900.0
2014-05-21 14:40:00,19.94,19.94,19.93,19.94,1100.0,19.94,19.94,19.93,19.94,1100.0
2014-05-21 14:45:00,19.94,19.98,19.94,19.98,1300.0,19.94,19.98,19.94,19.98,1300.0
2014-05-21 14:50:00,19.97,19.98,19.9,19.95,9000.0,19.97,19.98,19.9,19.95,9000.0
2014-05-21 14:55:00,19.95,19.98,19.95,19.98,4400.0,19.95,19.98,19.95,19.98,4400.0
2014-05-21 15:00:00,19.98,19.98,19.96,19.98,9200.0,19.98,19.98,19.96,19.98,9200.0
2014-05-21 15:05:00,19.97,19.98,19.95,19.97,6500.0,19.97,19.98,19.95,19.97,6500.0
2014-05-21 15:10:00,19.97,19.98,19.96,19.97,7800.0,19.97,19.98,19.96,19.97,7800.0
2014-05-21 15:15:00,19.97,20.0,19.96,19.99,8400.0,19.97,20.0,19.96,19.99,8400.0
2014-05-21 15:20:00,19.98,20.0,19.96,19.96,5500.0,19.98,20.0,19.96,19.96,5500.0
2014-05-21 15:25:00,19.96,19.97,19.96,19.97,10900.0,19.96,19.97,19.96,19.97,10900.0
2014-05-21 15:30:00,19.98,19.99,19.97,19.98,3800.0,19.98,19.99,19.97,19.98,3800.0
2014-05-21 15:35:00,19.97,19.97,19.88,19.88,19800.0,19.97,19.97,19.88,19.88,19800.0
2014-05-21 15:40:00,19.88,19.9,19.87,19.9,6900.0,19.88,19.9,19.87,19.9,6900.0
2014-05-21 15:45:00,19.89,19.89,19.86,19.87,14900.0,19.89,19.89,19.86,19.87,14900.0
2014-05-21 15:50:00,19.88,19.89,19.85,19.87,18700.0,19.88,19.89,19.85,19.87,18700.0
2014-05-21 15:55:00,19.87,19.87,19.76,19.8,36200.0,19.87,19.87,19.76,19.8,36200.0
2014-05-22 09:30:00,19.67,20.06,19.55,20.03,27100.0,19.67,20.06,19.55,20.03,27100.0
2014-05-22 09:35:00,20.06,20.18,19.97,20.16,15200.0,20.06,20.18,19.97,20.16,15200.0
2014-05-22 09:40:00,20.07,20.23,20.06,20.16,16200.0,20.07,20.23,20.06,20.16,16200.0
2014-05-22 09:45:00,20.17,20.31,20.14,20.31,36600.0,20.17,20.31,20.14,20.31,36600.0
2014-05-22 09:50:00,20.3,20.49,20.27,20.48,25600.0,20.3,20.49,20.27,20.48,25600.0
2014-05-22 09:55:00,20.46,20.5,20.41,20.49,20000.0,20.46,20.5,20.41,20.49,20000.0
2014-05-22 10:00:00,20.47,20.47,20.38,20.43,16000.0,20.47,20.47,20.38,20.43,16000.0
2014-05-22 10:05:00,20.43,20.43,20.32,20.35,7800.0,20.43,20.43,20.32,20.35,7800.0
2014-05-22 10:10:00,20.34,20.34,20.3,20.3,5100.0,20.34,20.34,20.3,20.3,5100.0
2014-05-22 10:15:00,20.26,20.34,20.26,20.32,11700.0,20.26,20.34,20.26,20.32,11700.0
2014-05-22 10:20:00,20.31,20.34,20.22,20.3,17400.0,20.31,20.34,20.22,20.3,17400.0
2014-05-22 10:25:00,20.31,20.33,20.3,20.33,1500.0,20.31,20.33,20.3,20.33,1500.0
2014-05-22 10:30:00,20.28,20.34,20.27,20.27,16400.0,20.28,20.34,20.27,20.27,16400.0
2014-05-22 10:35:00,20.3,20.47,20.3,20.46,9200.0,20.3,20.47,20.3,20.46,9200.0
2014-05-22 10:40:00,20.47,20.5,20.47,20.49,5700.0,20.47,20.5,20.47,20.49,5700.0
2014-05-22 10:45:00,20.49,20.63,20.46,20.54,21600.0,20.49,20.63,20.46,20.54,21600.0
2014-05-22 10:50:00,20.59,20.65,20.4,20.4,9800.0,20.59,20.65,20.4,20.4,9800.0
2014-05-22 10:55:00,20.4,20.4,20.34,20.4,7400.0,20.4,20.4,20.34,20.4,7400.0
2014-05-22 11:00:00,20.4,20.5,20.4,20.48,18700.0,20.4,20.5,20.4,20.48,18700.0
2014-05-22 11:05:00,20.49,20.5,20.47,20.49,9500.0,20.49,20.5,20.47,20.49,9500.0
2014-05-22 11:10:00,20.49,20.49,20.47,20.48,10100.0,20.49,20.49,20.47,20.48,10100.0
2014-05-22 11:15:00,20.47,20.48,20.43,20.48,12400.0,20.47,20.48,20.43,20.48,12400.0
2014-05-22 11:20:00,20.49,20.6,20.48,20.52,21500.0,20.49,20.6,20.48,20.52,21500.0
2014-05-22 11:25:00,20.53,20.53,20.36,20.44,11800.0,20.53,20.53,20.36,20.44,11800.0
2014-05-22 11:30:00,20.42,20.43,20.34,20.35,8300.0,20.42,20.43,20.34,20.35,8300.0
2014-05-22 11:35:00,20.35,20.41,20.35,20.39,4500.0,20.35,20.41,20.35,20.39,4500.0
2014-05-22 11:40:00,20.37,20.39,20.34,20.39,8800.0,20.37,20.39,20.34,20.39,8800.0
2014-05-22 11:45:00,20.37,20.41,20.36,20.4,7300.0,20.37,20.41,20.36,20.4,7300.0
2014-05-22 11:50:00,20.4,20.41,20.38,20.4,9200.0,20.4,20.41,20.38,20.4,9200.0
2014-05-22 11:55:00,20.41,20.5,20.4,20.5,8900.0,20.41,20.5,20.4,20.5,8900.0
2014-05-22 12:00:00,20.5,20.52,20.48,20.5,7100.0,20.5,20.52,20.48,20.5,7100.0
2014-05-22 12:05:00,20.5,20.6,20.5,20.6,23300.0,20.5,20.6,20.5,20.6,23300.0
2014-05-22 12:10:00,20.59,20.65,20.56,20.65,17200.0,20.59,20.65,20.56,20.65,17200.0
2014-05-22 12:15:00,20.65,20.7,20.65,20.7,23900.0,20.65,20.7,20.65,20.7,23900.0
2014-05-22 12:20:00,20.7,20.74,20.68,20.7,31900.0,20.7,20.74,20.68,20.7,31900.0
2014-05-22 12:25:00,20.73,20.77,20.69,20.71,21000.0,20.73,20.77,20.69,20.71,21000.0
2014-05-22 12:30:00,20.73,20.75,20.6,20.61,12900.0,20.73,20.75,20.6,20.61,12900.0
2014-05-22 12:35:00,20.62,20.71,20.6,20.7,5700.0,20.62,20.71,20.6,20.7,5700.0
2014-05-22 12:40:00,20.7,20.77,20.59,20.77,13600.0,20.7,20.77,20.59,20.77,13600.0
2014-05-22 12:45:00,20.78,20.78,20.7,20.75,11000.0,20.78,20.78,20.7,20.75,11000.0
2014-05-22 12:50:00,20.74,20.75,20.7,20.75,19800.0,20.74,20.75,20.7,20.75,19800.0
2014-05-22 12:55:00,20.75,20.75,20.69,20.7,36300.0,20.75,20.75,20.69,20.7,36300.0
2014-05-22 13:00:00,20.71,20.74,20.69,20.74,8200.0,20.71,20.74,20.69,20.74,8200.0
2014-05-22 13:05:00,20.72,20.74,20.72,20.74,10900.0,20.72,20.74,20.72,20.74,10900.0
2014-05-22 13:10:00,20.73,20.75,20.73,20.74,11500.0,20.73,20.75,20.73,20.74,11500.0
2014-05-22 13:15:00,20.74,20.74,20.71,20.73,6600.0,20.74,20.74,20.71,20.73,6600.0
2014-05-22 13:20:00,20.73,20.74,20.73,20.74,6900.0,20.73,20.74,20.73,20.74,6900.0
2014-05-22 13:25:00,20.74,20.74,20.73,20.74,2900.0,20.74,20.74,20.73,20.74,2900.0
2014-05-22 13:30:00,20.74,20.74,20.71,20.71,6400.0,20.74,20.74,20.71,20.71,6400.0
2014-05-22 13:35:00,20.71,20.72,20.65,20.65,3500.0,20.71,20.72,20.65,20.65,3500.0
2014-05-22 13:40:00,20.67,20.67,20.58,20.58,3100.0,20.67,20.67,20.58,20.58,3100.0
2014-05-22 13:45:00,20.58,20.62,20.49,20.54,15000.0,20.58,20.62,20.49,20.54,15000.0
2014-05-22 13:50:00,20.52,20.52,20.45,20.45,2200.0,20.52,20.52,20.45,20.45,2200.0
2014-05-22 13:55:00,20.46,20.5,20.44,20.5,21500.0,20.46,20.5,20.44,20.5,21500.0
2014-05-22 14:00:00,20.52,20.52,20.44,20.44,8400.0,20.52,20.52,20.44,20.44,8400.0
2014-05-22 14:05:00,20.45,20.45,20.33,20.33,4800.0,20.45,20.45,20.33,20.33,4800.0
2014-05-22 14:10:00,20.36,20.4,20.35,20.4,3300.0,20.36,20.4,20.35,20.4,3300.0
2014-05-22 14:15:00,20.4,20.42,20.35,20.35,4400.0,20.4,20.42,20.35,20.35,4400.0
2014-05-22 14:20:00,20.33,20.33,20.22,20.25,12000.0,20.33,20.33,20.22,20.25,12000.0
2014-05-22 14:25:00,20.26,20.3,20.24,20.3,3600.0,20.26,20.3,20.24,20.3,3600.0
2014-05-22 14:30:00,20.3,20.3,20.22,20.26,16200.0,20.3,20.3,20.22,20.26,16200.0
2014-05-22 14:35:00,20.25,20.25,20.16,20.19,3700.0,20.25,20.25,20.16,20.19,3700.0
2014-05-22 14:40:00,20.22,20.25,20.22,20.25,3500.0,20.22,20.25,20.22,20.25,3500.0
2014-05-22 14:45:00,20.25,20.25,20.21,20.23,5600.0,20.25,20.25,20.21,20.23,5600.0
2014-05-22 14:50:00,20.23,20.25,20.17,20.17,10900.0,20.23,20.25,20.17,20.17,10900.0
2014-05-22 14:55:00,20.17,20.24,20.14,20.21,23500.0,20.17,20.24,20.14,20.21,23500.0
2014-05-22 15:00:00,20.22,20.23,20.12,20.12,11400.0,20.22,20.23,20.12,20.12,11400.0
2014-05-22 15:05:00,20.12,20.2,20.05,20.15,14900.0,20.12,20.2,20.05,20.15,14900.0
2014-05-22 15:10:00,20.15,20.27,20.15,20.25,11100.0,20.15,20.27,20.15,20.25,11100.0
2014-05-22 15:15:00,20.25,20.31,20.25,20.31,7400.0,20.25,20.31,20.25,20.31,7400.0
2014-05-22 15:20:00,20.28,20.3,20.23,20.25,4900.0,20.28,20.3,20.23,20.25,4900.0
2014-05-22 15:25:00,20.24,20.24,20.21,20.22,6500.0,20.24,20.24,20.21,20.22,6500.0
2014-05-22 15:30:00,20.22,20.23,20.17,20.18,9900.0,20.22,20.23,20.17,20.18,9900.0
2014-05-22 15:35:00,20.17,20.22,20.15,20.16,13600.0,20.17,20.22,20.15,20.16,13600.0
2014-05-22 15:40:00,20.17,20.18,20.13,20.17,22300.0,20.17,20.18,20.13,20.17,22300.0
2014-05-22 15:45:00,20.18,20.2,20.16,20.18,20800.0,20.18,20.2,20.16,20.18,20800.0
2014-05-22 15:50:00,20.17,20.17,20.11,20.12,25300.0,20.17,20.17,20.11,20.12,25300.0
2014-05-22 15:55:00,20.12,20.14,20.05,20.14,58700.0,20.12,20.14,20.05,20.14,58700.0
2014-05-23 09:30:00,20.15,20.15,20.03,20.03,2600.0,20.15,20.15,20.03,20.03,2600.0
2014-05-23 09:35:00,20.06,20.06,20.06,20.06,200.0,20.06,20.06,20.06,20.06,200.0
2014-05-23 09:40:00,20.1,20.1,19.88,20.01,11100.0,20.1,20.1,19.88,20.01,11100.0
2014-05-23 09:45:00,20.01,20.04,20.0,20.02,1300.0,20.01,20.04,20.0,20.02,1300.0
2014-05-23 09:50:00,20.0,20.07,20.0,20.07,1500.0,20.0,20.07,20.0,20.07,1500.0
2014-05-23 09:55:00,20.14,20.41,20.14,20.41,4600.0,20.14,20.41,20.14,20.41,4600.0
2014-05-23 10:00:00,20.39,20.44,20.29,20.38,6700.0,20.39,20.44,20.29,20.38,6700.0
2014-05-23 10:05:00,20.38,20.43,20.33,20.4,6500.0,20.38,20.43,20.33,20.4,6500.0
2014-05-23 10:10:00,20.41,20.54,20.36,20.5,24700.0,20.41,20.54,20.36,20.5,24700.0
2014-05-23 10:15:00,20.52,20.7,20.52,20.67,21100.0,20.52,20.7,20.52,20.67,21100.0
2014-05-23 10:20:00,20.67,20.77,20.66,20.75,18500.0,20.67,20.77,20.66,20.75,18500.0
2014-05-23 10:25:00,20.76,20.79,20.74,20.77,10700.0,20.76,20.79,20.74,20.77,10700.0
2014-05-23 10:30:00,20.77,20.8,20.75,20.8,4300.0,20.77,20.8,20.75,20.8,4300.0
2014-05-23 10:35:00,20.8,20.8,20.74,20.75,11500.0,20.8,20.8,20.74,20.75,11500.0
2014-05-23 10:40:00,20.75,20.75,20.7,20.71,6400.0,20.75,20.75,20.7,20.71,6400.0
2014-05-23 10:45:00,20.7,20.77,20.7,20.75,7600.0,20.7,20.77,20.7,20.75,7600.0
2014-05-23 10:50:00,20.76,20.77,20.72,20.77,8100.0,20.76,20.77,20.72,20.77,8100.0
2014-05-23 10:55:00,20.77,20.92,20.75,20.79,37600.0,20.77,20.92,20.75,20.79,37600.0
2014-05-23 11:00:00,20.78,20.87,20.75,20.77,12100.0,20.78,20.87,20.75,20.77,12100.0
2014-05-23 11:05:00,20.79,20.85,20.77,20.8,6800.0,20.79,20.85,20.77,20.8,6800.0
2014-05-23 11:10:00,20.8,20.87,20.77,20.79,7700.0,20.8,20.87,20.77,20.79,7700.0
2014-05-23 11:15:00,20.83,20.92,20.81,20.84,23500.0,20.83,20.92,20.81,20.84,23500.0
2014-05-23 11:20:00,20.84,20.92,20.81,20.86,14300.0,20.84,20.92,20.81,20.86,14300.0
2014-05-23 11:25:00,20.89,20.91,20.8,20.88,9500.0,20.89,20.91,20.8,20.88,9500.0
2014-05-23 11:30:00,20.89,20.95,20.86,20.92,7600.0,20.89,20.95,20.86,20.92,7600.0
2014-05-23 11:35:00,20.92,20.96,20.89,20.96,10800.0,20.92,20.96,20.89,20.96,10800.0
2014-05-23 11:40:00,20.96,21.01,20.96,20.99,16800.0,20.96,21.01,20.96,20.99,16800.0
2014-05-23 11:45:00,21.0,21.02,20.91,20.96,10000.0,21.0,21.02,20.91,20.96,10000.0
2014-05-23 11:50:00,20.95,20.95,20.93,20.93,6900.0,20.95,20.95,20.93,20.93,6900.0
2014-05-23 11:55:00,20.94,20.95,20.93,20.95,7100.0,20.94,20.95,20.93,20.95,7100.0
2014-05-23 12:00:00,20.95,20.95,20.93,20.95,7900.0,20.95,20.95,20.93,20.95,7900.0
2014-05-23 12:05:00,20.95,20.95,20.93,20.95,7200.0,20.95,20.95,20.93,20.95,7200.0
2014-05-23 12:10:00,20.95,20.95,20.92,20.93,6400.0,20.95,20.95,20.92,20.93,6400.0
2014-05-23 12:15:00,20.92,20.95,20.92,20.95,5600.0,20.92,20.95,20.92,20.95,5600.0
2014-05-23 12:20:00,20.95,20.98,20.94,20.98,11000.0,20.95,20.98,20.94,20.98,11000.0
2014-05-23 12:25:00,20.97,20.99,20.95,20.97,3800.0,20.97,20.99,20.95,20.97,3800.0
2014-05-23 12:30:00,20.95,21.0,20.95,20.99,8000.0,20.95,21.0,20.95,20.99,8000.0
2014-05-23 12:35:00,20.99,21.0,20.98,20.98,5300.0,20.99,21.0,20.98,20.98,5300.0
2014-05-23 12:40:00,20.98,21.07,20.98,21.05,14900.0,20.98,21.07,20.98,21.05,14900.0
2014-05-23 12:45:00,21.04,21.15,21.04,21.13,13600.0,21.04,21.15,21.04,21.13,13600.0
2014-05-23 12:50:00,21.12,21.25,21.12,21.25,15800.0,21.12,21.25,21.12,21.25,15800.0
2014-05-23 12:55:00,21.24,21.24,21.21,21.22,10100.0,21.24,21.24,21.21,21.22,10100.0
2014-05-23 13:00:00,21.22,21.26,21.22,21.23,26000.0,21.22,21.26,21.22,21.23,26000.0
2014-05-23 13:05:00,21.23,21.23,21.2,21.2,4200.0,21.23,21.23,21.2,21.2,4200.0
2014-05-23 13:10:00,21.21,21.21,21.08,21.14,11400.0,21.21,21.21,21.08,21.14,11400.0
2014-05-23 13:15:00,21.14,21.18,21.12,21.17,18400.0,21.14,21.18,21.12,21.17,18400.0
2014-05-23 13:20:00,21.16,21.16,21.12,21.13,8400.0,21.16,21.16,21.12,21.13,8400.0
2014-05-23 13:25:00,21.12,21.23,21.12,21.2,7300.0,21.12,21.23,21.12,21.2,7300.0
2014-05-23 13:30:00,21.19,21.19,21.15,21.18,3500.0,21.19,21.19,21.15,21.18,3500.0
2014-05-23 13:35:00,21.18,21.21,21.16,21.21,8100.0,21.18,21.21,21.16,21.21,8100.0
2014-05-23 13:40:00,21.2,21.25,21.2,21.25,8900.0,21.2,21.25,21.2,21.25,8900.0
2014-05-23 13:45:00,21.25,21.33,21.24,21.3,11600.0,21.25,21.33,21.24,21.3,11600.0
2014-05-23 13:50:00,21.31,21.33,21.28,21.33,5300.0,21.31,21.33,21.28,21.33,5300.0
2014-05-23 13:55:00,21.33,21.35,21.23,21.23,23500.0,21.33,21.35,21.23,21.23,23500.0
2014-05-23 14:00:00,21.23,21.25,21.22,21.24,3300.0,21.23,21.25,21.22,21.24,3300.0
2014-05-23 14:05:00,21.24,21.27,21.21,21.27,6100.0,21.24,21.27,21.21,21.27,6100.0
2014-05-23 14:10:00,21.25,21.27,21.13,21.26,37200.0,21.25,21.27,21.13,21.26,37200.0
2014-05-23 14:15:00,21.24,21.25,21.15,21.19,19500.0,21.24,21.25,21.15,21.19,19500.0
2014-05-23 14:20:00,21.23,21.28,21.2,21.2,11900.0,21.23,21.28,21.2,21.2,11900.0
2014-05-23 14:25:00,21.2,21.26,21.16,21.24,13600.0,21.2,21.26,21.16,21.24,13600.0
2014-05-23 14:30:00,21.24,21.28,21.24,21.26,5300.0,21.24,21.28,21.24,21.26,5300.0
2014-05-23 14:35:00,21.24,21.25,21.2,21.22,2300.0,21.24,21.25,21.2,21.22,2300.0
2014-05-23 14:40:00,21.25,21.26,21.21,21.21,2900.0,21.25,21.26,21.21,21.21,2900.0
2014-05-23 14:45:00,21.22,21.25,21.21,21.25,3400.0,21.22,21.25,21.21,21.25,3400.0
2014-05-23 14:50:00,21.25,21.25,21.21,21.22,4200.0,21.25,21.25,21.21,21.22,4200.0
2014-05-23 14:55:00,21.22,21.25,21.21,21.25,3800.0,21.22,21.25,21.21,21.25,3800.0
2014-05-23 15:00:00,21.25,21.27,21.14,21.22,27200.0,21.25,21.27,21.14,21.22,27200.0
2014-05-23 15:05:00,21.2,21.24,21.19,21.22,14400.0,21.2,21.24,21.19,21.22,14400.0
2014-05-23 15:10:00,21.21,21.25,21.2,21.22,13700.0,21.21,21.25,21.2,21.22,13700.0
2014-05-23 15:15:00,21.22,21.23,21.2,21.2,2500.0,21.22,21.23,21.2,21.2,2500.0
2014-05-23 15:20:00,21.2,21.21,21.16,21.19,11300.0,21.2,21.21,21.16,21.19,11300.0
2014-05-23 15:25:00,21.19,21.2,21.17,21.18,7600.0,21.19,21.2,21.17,21.18,7600.0
2014-05-23 15:30:00,21.18,21.2,21.15,21.15,7600.0,21.18,21.2,21.15,21.15,7600.0
2014-05-23 15:35:00,21.16,21.19,21.15,21.16,9100.0,21.16,21.19,21.15,21.16,9100.0
2014-05-23 15:40:00,21.16,21.23,21.14,21.23,14500.0,21.16,21.23,21.14,21.23,14500.0
2014-05-23 15:45:00,21.23,21.26,21.22,21.24,14100.0,21.23,21.26,21.22,21.24,14100.0
2014-05-23 15:50:00,21.23,21.25,21.15,21.15,20500.0,21.23,21.25,21.15,21.15,20500.0
2014-05-23 15:55:00,21.15,21.15,21.12,21.15,22500.0,21.15,21.15,21.12,21.15,22500.0
2014-05-27 09:30:00,21.26,21.52,21.0,21.01,27500.0,21.26,21.52,21.0,21.01,27500.0
2014-05-27 09:35:00,21.06,21.15,21.02,21.02,5700.0,21.06,21.15,21.02,21.02,5700.0
2014-05-27 09:40:00,21.1,21.15,21.01,21.05,12500.0,21.1,21.15,21.01,21.05,12500.0
2014-05-27 09:45:00,21.09,21.13,21.05,21.07,31300.0,21.09,21.13,21.05,21.07,31300.0
2014-05-27 09:50:00,21.08,21.13,21.06,21.13,7200.0,21.08,21.13,21.06,21.13,7200.0
2014-05-27 09:55:00,21.09,21.11,21.06,21.1,8000.0,21.09,21.11,21.06,21.1,8000.0
2014-05-27 10:00:00,21.08,21.11,21.06,21.06,8100.0,21.08,21.11,21.06,21.06,8100.0
2014-05-27 10:05:00,21.09,21.19,21.07,21.19,8400.0,21.09,21.19,21.07,21.19,8400.0
2014-05-27 10:10:00,21.18,21.34,21.15,21.29,7600.0,21.18,21.34,21.15,21.29,7600.0
2014-05-27 10:15:00,21.33,21.33,21.28,21.31,9900.0,21.33,21.33,21.28,21.31,9900.0
2014-05-27 10:20:00,21.3,21.3,21.26,21.27,7700.0,21.3,21.3,21.26,21.27,7700.0
2014-05-27 10:25:00,21.27,21.35,21.24,21.3,5700.0,21.27,21.35,21.24,21.3,5700.0
2014-05-27 10:30:00,21.32,21.35,21.29,21.3,6800.0,21.32,21.35,21.29,21.3,6800.0
2014-05-27 10:35:00,21.29,21.29,21.2,21.21,16900.0,21.29,21.29,21.2,21.21,16900.0
2014-05-27 10:40:00,21.23,21.23,21.15,21.16,20000.0,21.23,21.23,21.15,21.16,20000.0
2014-05-27 10:45:00,21.16,21.19,21.14,21.18,7500.0,21.16,21.19,21.14,21.18,7500.0
2014-05-27 10:50:00,21.18,21.2,21.17,21.18,3100.0,21.18,21.2,21.17,21.18,3100.0
2014-05-27 10:55:00,21.15,21.18,21.15,21.15,6200.0,21.15,21.18,21.15,21.15,6200.0
2014-05-27 11:00:00,21.15,21.18,21.15,21.15,3100.0,21.15,21.18,21.15,21.15,3100.0
2014-05-27 11:05:00,21.16,21.18,21.15,21.15,4700.0,21.16,21.18,21.15,21.15,4700.0
2014-05-27 11:10:00,21.15,21.26,21.15,21.23,8200.0,21.15,21.26,21.15,21.23,8200.0
2014-05-27 11:15:00,21.23,21.25,21.2,21.25,3100.0,21.23,21.25,21.2,21.25,3100.0
2014-05-27 11:20:00,21.22,21.22,21.17,21.17,2400.0,21.22,21.22,21.17,21.17,2400.0
2014-05-27 11:25:00,21.19,21.19,21.15,21.15,7300.0,21.19,21.19,21.15,21.15,7300.0
2014-05-27 11:30:00,21.17,21.26,21.17,21.21,10000.0,21.17,21.26,21.17,21.21,10000.0
2014-05-27 11:35:00,21.21,21.27,21.21,21.27,5600.0,21.21,21.27,21.21,21.27,5600.0
2014-05-27 11:40:00,21.27,21.29,21.23,21.25,5300.0,21.27,21.29,21.23,21.25,5300.0
2014-05-27 11:45:00,21.26,21.31,21.26,21.28,6600.0,21.26,21.31,21.26,21.28,6600.0
2014-05-27 11:50:00,21.3,21.3,21.22,21.22,4000.0,21.3,21.3,21.22,21.22,4000.0
2014-05-27 11:55:00,21.22,21.25,21.22,21.23,4100.0,21.22,21.25,21.22,21.23,4100.0
2014-05-27 12:00:00,21.19,21.19,21.15,21.17,4500.0,21.19,21.19,21.15,21.17,4500.0
2014-05-27 12:05:00,21.18,21.27,21.17,21.22,7900.0,21.18,21.27,21.17,21.22,7900.0
2014-05-27 12:10:00,21.24,21.25,21.22,21.23,1600.0,21.24,21.25,21.22,21.23,1600.0
2014-05-27 12:15:00,21.25,21.25,21.16,21.16,6800.0,21.25,21.25,21.16,21.16,6800.0
2014-05-27 12:20:00,21.16,21.19,21.13,21.13,7100.0,21.16,21.19,21.13,21.13,7100.0
2014-05-27 12:25:00,21.11,21.14,21.1,21.12,9300.0,21.11,21.14,21.1,21.12,9300.0
2014-05-27 12:30:00,21.11,21.13,21.09,21.09,6700.0,21.11,21.13,21.09,21.09,6700.0
2014-05-27 12:35:00,21.1,21.11,21.09,21.1,9200.0,21.1,21.11,21.09,21.1,9200.0
2014-05-27 12:40:00,21.09,21.12,21.08,21.1,5200.0,21.09,21.12,21.08,21.1,5200.0
2014-05-27 12:45:00,21.09,21.11,21.09,21.1,3900.0,21.09,21.11,21.09,21.1,3900.0
2014-05-27 12:50:00,21.09,21.11,21.07,21.09,3200.0,21.09,21.11,21.07,21.09,3200.0
2014-05-27 12:55:00,21.08,21.11,21.08,21.09,3100.0,21.08,21.11,21.08,21.09,3100.0
2014-05-27 13:00:00,21.08,21.1,21.08,21.08,3200.0,21.08,21.1,21.08,21.08,3200.0
2014-05-27 13:05:00,21.07,21.11,21.07,21.11,2400.0,21.07,21.11,21.07,21.11,2400.0
2014-05-27 13:10:00,21.11,21.11,21.08,21.08,2000.0,21.11,21.11,21.08,21.08,2000.0
2014-05-27 13:15:00,21.1,21.13,21.09,21.09,10500.0,21.1,21.13,21.09,21.09,10500.0
2014-05-27 13:20:00,21.09,21.1,21.07,21.1,1300.0,21.09,21.1,21.07,21.1,1300.0
2014-05-27 13:25:00,21.1,21.1,21.06,21.08,5100.0,21.1,21.1,21.06,21.08,5100.0
2014-05-27 13:30:00,21.08,21.08,21.04,21.05,14800.0,21.08,21.08,21.04,21.05,14800.0
2014-05-27 13:35:00,21.04,21.05,20.99,21.02,16200.0,21.04,21.05,20.99,21.02,16200.0
2014-05-27 13:40:00,21.02,21.04,21.01,21.04,1700.0,21.02,21.04,21.01,21.04,1700.0
2014-05-27 13:45:00,21.03,21.07,21.03,21.07,4200.0,21.03,21.07,21.03,21.07,4200.0
2014-05-27 13:50:00,21.07,21.1,21.05,21.09,5800.0,21.07,21.1,21.05,21.09,5800.0
2014-05-27 13:55:00,21.08,21.09,21.04,21.06,6800.0,21.08,21.09,21.04,21.06,6800.0
2014-05-27 14:00:00,21.06,21.08,21.03,21.03,3000.0,21.06,21.08,21.03,21.03,3000.0
2014-05-27 14:05:00,21.03,21.07,21.03,21.07,1500.0,21.03,21.07,21.03,21.07,1500.0
2014-05-27 14:10:00,21.06,21.07,21.0,21.0,4800.0,21.06,21.07,21.0,21.0,4800.0
2014-05-27 14:15:00,20.99,20.99,20.94,20.94,3900.0,20.99,20.99,20.94,20.94,3900.0
2014-05-27 14:20:00,20.94,21.02,20.93,21.02,8000.0,20.94,21.02,20.93,21.02,8000.0
2014-05-27 14:25:00,21.0,21.06,21.0,21.06,5900.0,21.0,21.06,21.0,21.06,5900.0
2014-05-27 14:30:00,21.07,21.08,21.0,21.02,33500.0,21.07,21.08,21.0,21.02,33500.0
2014-05-27 14:35:00,21.03,21.06,21.02,21.05,5500.0,21.03,21.06,21.02,21.05,5500.0
2014-05-27 14:40:00,21.05,21.07,21.04,21.06,17500.0,21.05,21.07,21.04,21.06,17500.0
2014-05-27 14:45:00,21.05,21.07,21.05,21.07,600.0,21.05,21.07,21.05,21.07,600.0
2014-05-27 14:50:00,21.07,21.12,21.07,21.09,22400.0,21.07,21.12,21.07,21.09,22400.0
2014-05-27 14:55:00,21.09,21.12,21.09,21.12,11900.0,21.09,21.12,21.09,21.12,11900.0
2014-05-27 15:00:00,21.12,21.2,21.11,21.17,16700.0,21.12,21.2,21.11,21.17,16700.0
2014-05-27 15:05:00,21.18,21.18,21.13,21.14,12400.0,21.18,21.18,21.13,21.14,12400.0
2014-05-27 15:10:00,21.14,21.14,21.09,21.09,13700.0,21.14,21.14,21.09,21.09,13700.0
2014-05-27 15:15:00,21.08,21.18,21.08,21.14,11700.0,21.08,21.18,21.08,21.14,11700.0
2014-05-27 15:20:00,21.15,21.16,21.13,21.14,19800.0,21.15,21.16,21.13,21.14,19800.0
2014-05-27 15:25:00,21.14,21.16,21.14,21.14,15800.0,21.14,21.16,21.14,21.14,15800.0
2014-05-27 15:30:00,21.14,21.15,21.12,21.14,24300.0,21.14,21.15,21.12,21.14,24300.0
2014-05-27 15:35:00,21.12,21.15,21.11,21.14,9900.0,21.12,21.15,21.11,21.14,9900.0
2014-05-27 15:40:00,21.14,21.21,21.14,21.18,16400.0,21.14,21.21,21.14,21.18,16400.0
2014-05-27 15:45:00,21.17,21.17,21.14,21.14,14600.0,21.17,21.17,21.14,21.14,14600.0
2014-05-27 15:50:00,21.14,21.16,21.04,21.04,38000.0,21.14,21.16,21.04,21.04,38000.0
2014-05-27 15:55:00,21.04,21.11,20.99,21.11,77900.0,21.04,21.11,20.99,21.11,77900.0
2014-05-28 09:30:00,21.93,21.99,21.66,21.8,54100.0,21.93,21.99,21.66,21.8,54100.0
2014-05-28 09:35:00,21.88,22.0,21.59,21.6,50200.0,21.88,22.0,21.59,21.6,50200.0
2014-05-28 09:40:00,21.63,21.87,21.55,21.76,31700.0,21.63,21.87,21.55,21.76,31700.0
2014-05-28 09:45:00,21.75,21.9,21.55,21.7,38100.0,21.75,21.9,21.55,21.7,38100.0
2014-05-28 09:50:00,21.6,21.6,21.46,21.5,19200.0,21.6,21.6,21.46,21.5,19200.0
2014-05-28 09:55:00,21.49,21.49,21.33,21.35,11000.0,21.49,21.49,21.33,21.35,11000.0
2014-05-28 10:00:00,21.35,21.41,21.31,21.38,27700.0,21.35,21.41,21.31,21.38,27700.0
2014-05-28 10:05:00,21.36,21.4,21.02,21.05,21300.0,21.36,21.4,21.02,21.05,21300.0
2014-05-28 10:10:00,21.05,21.15,20.89,20.92,28300.0,21.05,21.15,20.89,20.92,28300.0
2014-05-28 10:15:00,20.92,21.07,20.9,21.0,34900.0,20.92,21.07,20.9,21.0,34900.0
2014-05-28 10:20:00,21.0,21.1,20.91,21.1,38300.0,21.0,21.1,20.91,21.1,38300.0
2014-05-28 10:25:00,21.1,21.15,21.08,21.13,30100.0,21.1,21.15,21.08,21.13,30100.0
2014-05-28 10:30:00,21.13,21.13,21.07,21.09,7700.0,21.13,21.13,21.07,21.09,7700.0
2014-05-28 10:35:00,21.06,21.09,20.87,20.9,19300.0,21.06,21.09,20.87,20.9,19300.0
2014-05-28 10:40:00,20.9,20.92,20.82,20.92,9200.0,20.9,20.92,20.82,20.92,9200.0
2014-05-28 10:45:00,20.93,20.98,20.88,20.96,9300.0,20.93,20.98,20.88,20.96,9300.0
2014-05-28 10:50:00,20.96,20.96,20.87,20.9,7600.0,20.96,20.96,20.87,20.9,7600.0
2014-05-28 10:55:00,20.91,20.99,20.91,20.97,9900.0,20.91,20.99,20.91,20.97,9900.0
2014-05-28 11:00:00,20.96,21.1,20.95,21.06,56600.0,20.96,21.1,20.95,21.06,56600.0
2014-05-28 11:05:00,21.03,21.13,21.03,21.13,6700.0,21.03,21.13,21.03,21.13,6700.0
2014-05-28 11:10:00,21.12,21.34,21.12,21.23,15700.0,21.12,21.34,21.12,21.23,15700.0
2014-05-28 11:15:00,21.22,21.41,21.21,21.4,11100.0,21.22,21.41,21.21,21.4,11100.0
2014-05-28 11:20:00,21.42,21.53,21.4,21.49,18800.0,21.42,21.53,21.4,21.49,18800.0
2014-05-28 11:25:00,21.49,21.56,21.45,21.55,7500.0,21.49,21.56,21.45,21.55,7500.0
2014-05-28 11:30:00,21.54,21.69,21.54,21.67,33300.0,21.54,21.69,21.54,21.67,33300.0
2014-05-28 11:35:00,21.69,21.81,21.6,21.6,39600.0,21.69,21.81,21.6,21.6,39600.0
2014-05-28 11:40:00,21.62,21.63,21.52,21.52,14700.0,21.62,21.63,21.52,21.52,14700.0
2014-05-28 11:45:00,21.52,21.52,21.47,21.51,7600.0,21.52,21.52,21.47,21.51,7600.0
2014-05-28 11:50:00,21.49,21.67,21.49,21.66,23900.0,21.49,21.67,21.49,21.66,23900.0
2014-05-28 11:55:00,21.65,21.72,21.64,21.71,11200.0,21.65,21.72,21.64,21.71,11200.0
2014-05-28 12:00:00,21.68,21.7,21.64,21.69,13600.0,21.68,21.7,21.64,21.69,13600.0
2014-05-28 12:05:00,21.68,21.69,21.64,21.68,4600.0,21.68,21.69,21.64,21.68,4600.0
2014-05-28 12:10:00,21.67,21.73,21.65,21.71,10700.0,21.67,21.73,21.65,21.71,10700.0
2014-05-28 12:15:00,21.71,21.71,21.65,21.68,6300.0,21.71,21.71,21.65,21.68,6300.0
2014-05-28 12:20:00,21.65,21.67,21.59,21.6,9800.0,21.65,21.67,21.59,21.6,9800.0
2014-05-28 12:25:00,21.6,21.61,21.58,21.59,7000.0,21.6,21.61,21.58,21.59,7000.0
2014-05-28 12:30:00,21.59,21.65,21.58,21.58,8900.0,21.59,21.65,21.58,21.58,8900.0
2014-05-28 12:35:00,21.58,21.61,21.56,21.6,8900.0,21.58,21.61,21.56,21.6,8900.0
2014-05-28 12:40:00,21.6,21.61,21.58,21.59,11400.0,21.6,21.61,21.58,21.59,11400.0
2014-05-28 12:45:00,21.59,21.59,21.48,21.5,16200.0,21.59,21.59,21.48,21.5,16200.0
2014-05-28 12:50:00,21.5,21.5,21.39,21.4,19300.0,21.5,21.5,21.39,21.4,19300.0
2014-05-28 12:55:00,21.4,21.45,21.39,21.41,10700.0,21.4,21.45,21.39,21.41,10700.0
2014-05-28 13:00:00,21.42,21.49,21.36,21.49,7900.0,21.42,21.49,21.36,21.49,7900.0
2014-05-28 13:05:00,21.5,21.53,21.46,21.49,8700.0,21.5,21.53,21.46,21.49,8700.0
2014-05-28 13:10:00,21.46,21.48,21.45,21.47,2300.0,21.46,21.48,21.45,21.47,2300.0
2014-05-28 13:15:00,21.47,21.47,21.42,21.46,10900.0,21.47,21.47,21.42,21.46,10900.0
2014-05-28 13:20:00,21.47,21.57,21.45,21.55,8700.0,21.47,21.57,21.45,21.55,8700.0
2014-05-28 13:25:00,21.59,21.6,21.51,21.51,4300.0,21.59,21.6,21.51,21.51,4300.0
2014-05-28 13:30:00,21.51,21.55,21.51,21.55,6000.0,21.51,21.55,21.51,21.55,6000.0
2014-05-28 13:35:00,21.56,21.59,21.55,21.56,2100.0,21.56,21.59,21.55,21.56,2100.0
2014-05-28 13:40:00,21.54,21.54,21.45,21.45,11900.0,21.54,21.54,21.45,21.45,11900.0
2014-05-28 13:45:00,21.45,21.49,21.44,21.49,8700.0,21.45,21.49,21.44,21.49,8700.0
2014-05-28 13:50:00,21.47,21.58,21.47,21.58,4500.0,21.47,21.58,21.47,21.58,4500.0
2014-05-28 13:55:00,21.58,21.64,21.55,21.57,10100.0,21.58,21.64,21.55,21.57,10100.0
2014-05-28 14:00:00,21.55,21.66,21.53,21.61,16600.0,21.55,21.66,21.53,21.61,16600.0
2014-05-28 14:05:00,21.6,21.6,21.57,21.57,4800.0,21.6,21.6,21.57,21.57,4800.0
2014-05-28 14:10:00,21.57,21.65,21.56,21.63,7300.0,21.57,21.65,21.56,21.63,7300.0
2014-05-28 14:15:00,21.62,21.62,21.57,21.57,3200.0,21.62,21.62,21.57,21.57,3200.0
2014-05-28 14:20:00,21.57,21.58,21.57,21.57,1300.0,21.57,21.58,21.57,21.57,1300.0
2014-05-28 14:25:00,21.58,21.63,21.57,21.62,8800.0,21.58,21.63,21.57,21.62,8800.0
2014-05-28 14:30:00,21.6,21.6,21.57,21.57,4600.0,21.6,21.6,21.57,21.57,4600.0
2014-05-28 14:35:00,21.57,21.61,21.57,21.59,17700.0,21.57,21.61,21.57,21.59,17700.0
2014-05-28 14:40:00,21.58,21.61,21.58,21.61,6000.0,21.58,21.61,21.58,21.61,6000.0
2014-05-28 14:45:00,21.61,21.68,21.61,21.67,12900.0,21.61,21.68,21.61,21.67,12900.0
2014-05-28 14:50:00,21.66,21.73,21.66,21.7,11900.0,21.66,21.73,21.66,21.7,11900.0
2014-05-28 14:55:00,21.69,21.73,21.68,21.7,5500.0,21.69,21.73,21.68,21.7,5500.0
2014-05-28 15:00:00,21.71,21.81,21.71,21.81,12200.0,21.71,21.81,21.71,21.81,12200.0
2014-05-28 15:05:00,21.78,21.89,21.78,21.89,34800.0,21.78,21.89,21.78,21.89,34800.0
2014-05-28 15:10:00,21.89,21.97,21.89,21.94,41700.0,21.89,21.97,21.89,21.94,41700.0
2014-05-28 15:15:00,21.95,22.04,21.94,22.02,54800.0,21.95,22.04,21.94,22.02,54800.0
2014-05-28 15:20:00,22.01,22.01,21.91,21.92,12500.0,22.01,22.01,21.91,21.92,12500.0
2014-05-28 15:25:00,21.91,21.99,21.91,21.99,19600.0,21.91,21.99,21.91,21.99,19600.0
2014-05-28 15:30:00,21.98,21.99,21.91,21.97,14600.0,21.98,21.99,21.91,21.97,14600.0
2014-05-28 15:35:00,21.98,22.01,21.98,22.0,25500.0,21.98,22.01,21.98,22.0,25500.0
2014-05-28 15:40:00,22.0,22.0,21.96,21.98,18700.0,22.0,22.0,21.96,21.98,18700.0
2014-05-28 15:45:00,21.99,22.01,21.97,21.99,26500.0,21.99,22.01,21.97,21.99,26500.0
2014-05-28 15:50:00,22.0,22.01,21.78,21.8,56500.0,22.0,22.01,21.78,21.8,56500.0
2014-05-28 15:55:00,21.81,21.94,21.8,21.89,53500.0,21.81,21.94,21.8,21.89,53500.0
2014-05-29 09:30:00,22.0,22.11,21.94,22.0,24100.0,22.0,22.11,21.94,22.0,24100.0
2014-05-29 09:35:00,21.95,22.24,21.88,22.0,49600.0,21.95,22.24,21.88,22.0,49600.0
2014-05-29 09:40:00,22.0,22.04,21.81,21.96,34200.0,22.0,22.04,21.81,21.96,34200.0
2014-05-29 09:45:00,21.99,21.99,21.86,21.86,20400.0,21.99,21.99,21.86,21.86,20400.0
2014-05-29 09:50:00,21.91,21.96,21.81,21.89,15100.0,21.91,21.96,21.81,21.89,15100.0
2014-05-29 09:55:00,21.93,22.09,21.92,22.08,18000.0,21.93,22.09,21.92,22.08,18000.0
2014-05-29 10:00:00,22.07,22.07,21.81,21.92,32500.0,22.07,22.07,21.81,21.92,32500.0
2014-05-29 10:05:00,21.92,22.01,21.71,21.78,13100.0,21.92,22.01,21.71,21.78,13100.0
2014-05-29 10:10:00,21.78,21.78,21.61,21.75,16200.0,21.78,21.78,21.61,21.75,16200.0
2014-05-29 10:15:00,21.76,21.77,21.69,21.69,5100.0,21.76,21.77,21.69,21.69,5100.0
2014-05-29 10:20:00,21.7,21.98,21.7,21.88,21500.0,21.7,21.98,21.7,21.88,21500.0
2014-05-29 10:25:00,21.85,21.89,21.85,21.86,3700.0,21.85,21.89,21.85,21.86,3700.0
2014-05-29 10:30:00,21.86,22.0,21.86,22.0,13600.0,21.86,22.0,21.86,22.0,13600.0
2014-05-29 10:35:00,21.99,22.0,21.96,21.98,8600.0,21.99,22.0,21.96,21.98,8600.0
2014-05-29 10:40:00,21.98,22.09,21.98,22.05,28400.0,21.98,22.09,21.98,22.05,28400.0
2014-05-29 10:45:00,22.04,22.06,22.0,22.02,7100.0,22.04,22.06,22.0,22.02,7100.0
2014-05-29 10:50:00,22.01,22.04,21.99,22.04,17300.0,22.01,22.04,21.99,22.04,17300.0
2014-05-29 10:55:00,22.03,22.11,22.0,22.09,63100.0,22.03,22.11,22.0,22.09,63100.0
2014-05-29 11:00:00,22.11,22.2,22.08,22.2,34000.0,22.11,22.2,22.08,22.2,34000.0
2014-05-29 11:05:00,22.2,22.22,22.03,22.11,52600.0,22.2,22.22,22.03,22.11,52600.0
2014-05-29 11:10:00,22.08,22.08,22.0,22.06,10600.0,22.08,22.08,22.0,22.06,10600.0
2014-05-29 11:15:00,22.05,22.12,22.05,22.11,9700.0,22.05,22.12,22.05,22.11,9700.0
2014-05-29 11:20:00,22.11,22.17,22.11,22.16,6700.0,22.11,22.17,22.11,22.16,6700.0
2014-05-29 11:25:00,22.15,22.15,22.02,22.05,8100.0,22.15,22.15,22.02,22.05,8100.0
2014-05-29 11:30:00,22.04,22.24,22.04,22.13,16900.0,22.04,22.24,22.04,22.13,16900.0
2014-05-29 11:35:00,22.14,22.14,22.03,22.03,7900.0,22.14,22.14,22.03,22.03,7900.0
2014-05-29 11:40:00,22.03,22.26,22.01,22.17,66000.0,22.03,22.26,22.01,22.17,66000.0
2014-05-29 11:45:00,22.18,22.21,22.08,22.14,26600.0,22.18,22.21,22.08,22.14,26600.0
2014-05-29 11:50:00,22.13,22.23,22.13,22.23,7200.0,22.13,22.23,22.13,22.23,7200.0
2014-05-29 11:55:00,22.22,22.22,22.11,22.11,2200.0,22.22,22.22,22.11,22.11,2200.0
2014-05-29 12:00:00,22.14,22.14,22.01,22.02,4600.0,22.14,22.14,22.01,22.02,4600.0
2014-05-29 12:05:00,22.02,22.1,22.01,22.01,11100.0,22.02,22.1,22.01,22.01,11100.0
2014-05-29 12:10:00,22.04,22.11,22.04,22.06,5400.0,22.04,22.11,22.04,22.06,5400.0
2014-05-29 12:15:00,22.07,22.07,21.94,22.02,16400.0,22.07,22.07,21.94,22.02,16400.0
2014-05-29 12:20:00,22.01,22.03,21.98,22.03,3600.0,22.01,22.03,21.98,22.03,3600.0
2014-05-29 12:25:00,22.0,22.01,21.87,21.88,60700.0,22.0,22.01,21.87,21.88,60700.0
2014-05-29 12:30:00,21.9,21.98,21.88,21.98,14700.0,21.9,21.98,21.88,21.98,14700.0
2014-05-29 12:35:00,21.97,22.0,21.95,21.95,10800.0,21.97,22.0,21.95,21.95,10800.0
2014-05-29 12:40:00,21.97,21.98,21.95,21.97,2000.0,21.97,21.98,21.95,21.97,2000.0
2014-05-29 12:45:00,21.97,21.97,21.91,21.91,5500.0,21.97,21.97,21.91,21.91,5500.0
2014-05-29 12:50:00,21.9,21.9,21.86,21.89,4700.0,21.9,21.9,21.86,21.89,4700.0
2014-05-29 12:55:00,21.89,21.9,21.86,21.87,22600.0,21.89,21.9,21.86,21.87,22600.0
2014-05-29 13:00:00,21.87,21.89,21.86,21.87,45000.0,21.87,21.89,21.86,21.87,45000.0
2014-05-29 13:05:00,21.87,21.97,21.66,21.7,158900.0,21.87,21.97,21.66,21.7,158900.0
2014-05-29 13:10:00,21.65,21.73,21.52,21.58,65900.0,21.65,21.73,21.52,21.58,65900.0
2014-05-29 13:15:00,21.62,21.69,21.54,21.57,15600.0,21.62,21.69,21.54,21.57,15600.0
2014-05-29 13:20:00,21.57,21.57,21.43,21.46,11900.0,21.57,21.57,21.43,21.46,11900.0
2014-05-29 13:25:00,21.46,21.47,21.44,21.44,6100.0,21.46,21.47,21.44,21.44,6100.0
2014-05-29 13:30:00,21.44,21.46,21.39,21.4,10500.0,21.44,21.46,21.39,21.4,10500.0
2014-05-29 13:35:00,21.4,21.4,21.37,21.37,4400.0,21.4,21.4,21.37,21.37,4400.0
2014-05-29 13:40:00,21.38,21.44,21.34,21.44,11100.0,21.38,21.44,21.34,21.44,11100.0
2014-05-29 13:45:00,21.43,21.63,21.43,21.56,18800.0,21.43,21.63,21.43,21.56,18800.0
2014-05-29 13:50:00,21.56,21.77,21.56,21.69,22900.0,21.56,21.77,21.56,21.69,22900.0
2014-05-29 13:55:00,21.68,21.69,21.67,21.69,2600.0,21.68,21.69,21.67,21.69,2600.0
2014-05-29 14:00:00,21.68,21.71,21.68,21.7,6200.0,21.68,21.71,21.68,21.7,6200.0
2014-05-29 14:05:00,21.69,21.71,21.69,21.71,3700.0,21.69,21.71,21.69,21.71,3700.0
2014-05-29 14:10:00,21.71,21.77,21.68,21.7,18200.0,21.71,21.77,21.68,21.7,18200.0
2014-05-29 14:15:00,21.7,21.83,21.7,21.79,11100.0,21.7,21.83,21.7,21.79,11100.0
2014-05-29 14:20:00,21.79,21.97,21.78,21.89,35600.0,21.79,21.97,21.78,21.89,35600.0
2014-05-29 14:25:00,21.91,21.94,21.9,21.91,5900.0,21.91,21.94,21.9,21.91,5900.0
2014-05-29 14:30:00,21.93,21.93,21.91,21.92,6500.0,21.93,21.93,21.91,21.92,6500.0
2014-05-29 14:35:00,21.93,21.96,21.92,21.92,11900.0,21.93,21.96,21.92,21.92,11900.0
2014-05-29 14:40:00,21.92,22.07,21.91,22.07,26800.0,21.92,22.07,21.91,22.07,26800.0
2014-05-29 14:45:00,22.09,22.09,21.98,21.98,7300.0,22.09,22.09,21.98,21.98,7300.0
2014-05-29 14:50:00,21.97,22.07,21.94,22.04,23700.0,21.97,22.07,21.94,22.04,23700.0
2014-05-29 14:55:00,22.03,22.07,22.0,22.04,16800.0,22.03,22.07,22.0,22.04,16800.0
2014-05-29 15:00:00,22.03,22.12,22.02,22.09,16700.0,22.03,22.12,22.02,22.09,16700.0
2014-05-29 15:05:00,22.07,22.07,21.82,21.89,43500.0,22.07,22.07,21.82,21.89,43500.0
2014-05-29 15:10:00,21.88,21.97,21.88,21.91,19500.0,21.88,21.97,21.88,21.91,19500.0
2014-05-29 15:15:00,21.91,21.91,21.84,21.87,18900.0,21.91,21.91,21.84,21.87,18900.0
2014-05-29 15:20:00,21.87,21.99,21.87,21.94,18700.0,21.87,21.99,21.87,21.94,18700.0
2014-05-29 15:25:00,21.94,22.05,21.94,22.05,22000.0,21.94,22.05,21.94,22.05,22000.0
2014-05-29 15:30:00,22.03,22.09,22.0,22.0,39100.0,22.03,22.09,22.0,22.0,39100.0
2014-05-29 15:35:00,22.0,22.07,22.0,22.05,32200.0,22.0,22.07,22.0,22.05,32200.0
2014-05-29 15:40:00,22.05,22.06,22.02,22.03,22100.0,22.05,22.06,22.02,22.03,22100.0
2014-05-29 15:45:00,22.02,22.09,22.02,22.08,46600.0,22.02,22.09,22.02,22.08,46600.0
2014-05-29 15:50:00,22.07,22.09,21.96,22.03,51500.0,22.07,22.09,21.96,22.03,51500.0
2014-05-29 15:55:00,22.03,22.12,22.01,22.05,115400.0,22.03,22.12,22.01,22.05,115400.0
2014-05-30 09:30:00,22.83,22.89,22.32,22.65,199600.0,22.83,22.89,22.32,22.65,199600.0
2014-05-30 09:35:00,22.63,22.74,22.45,22.67,120000.0,22.63,22.74,22.45,22.67,120000.0
2014-05-30 09:40:00,22.7,23.25,22.51,22.95,199100.0,22.7,23.25,22.51,22.95,199100.0
2014-05-30 09:45:00,22.95,23.25,22.69,22.82,235000.0,22.95,23.25,22.69,22.82,235000.0
2014-05-30 09:50:00,22.76,22.99,22.67,22.76,168100.0,22.76,22.99,22.67,22.76,168100.0
2014-05-30 09:55:00,22.76,22.8,22.33,22.56,92500.0,22.76,22.8,22.33,22.56,92500.0
2014-05-30 10:00:00,22.64,22.8,22.52,22.54,44600.0,22.64,22.8,22.52,22.54,44600.0
2014-05-30 10:05:00,22.54,22.54,22.17,22.27,120100.0,22.54,22.54,22.17,22.27,120100.0
2014-05-30 10:10:00,22.27,22.32,22.15,22.29,44300.0,22.27,22.32,22.15,22.29,44300.0
2014-05-30 10:15:00,22.28,22.31,22.06,22.13,83700.0,22.28,22.31,22.06,22.13,83700.0
2014-05-30 10:20:00,22.15,22.17,21.68,21.9,92100.0,22.15,22.17,21.68,21.9,92100.0
2014-05-30 10:25:00,21.9,21.9,21.57,21.63,49800.0,21.9,21.9,21.57,21.63,49800.0
2014-05-30 10:30:00,21.64,21.76,21.5,21.5,91300.0,21.64,21.76,21.5,21.5,91300.0
2014-05-30 10:35:00,21.5,21.62,21.41,21.48,41400.0,21.5,21.62,21.41,21.48,41400.0
2014-05-30 10:40:00,21.49,21.5,21.27,21.31,36800.0,21.49,21.5,21.27,21.31,36800.0
2014-05-30 10:45:00,21.31,21.33,21.16,21.21,74400.0,21.31,21.33,21.16,21.21,74400.0
2014-05-30 10:50:00,21.17,21.49,21.16,21.49,19200.0,21.17,21.49,21.16,21.49,19200.0
2014-05-30 10:55:00,21.51,21.53,21.35,21.4,26600.0,21.51,21.53,21.35,21.4,26600.0
2014-05-30 11:00:00,21.4,21.62,21.4,21.52,24400.0,21.4,21.62,21.4,21.52,24400.0
2014-05-30 11:05:00,21.52,21.77,21.52,21.68,26500.0,21.52,21.77,21.52,21.68,26500.0
2014-05-30 11:10:00,21.66,21.72,21.61,21.61,18300.0,21.66,21.72,21.61,21.61,18300.0
2014-05-30 11:15:00,21.64,21.75,21.64,21.73,29900.0,21.64,21.75,21.64,21.73,29900.0
2014-05-30 11:20:00,21.73,21.77,21.7,21.73,8300.0,21.73,21.77,21.7,21.73,8300.0
2014-05-30 11:25:00,21.71,21.71,21.53,21.6,24200.0,21.71,21.71,21.53,21.6,24200.0
2014-05-30 11:30:00,21.6,21.6,21.44,21.46,18400.0,21.6,21.6,21.44,21.46,18400.0
2014-05-30 11:35:00,21.46,21.48,21.3,21.48,16400.0,21.46,21.48,21.3,21.48,16400.0
2014-05-30 11:40:00,21.45,21.45,21.31,21.39,10200.0,21.45,21.45,21.31,21.39,10200.0
2014-05-30 11:45:00,21.37,21.39,21.35,21.35,4800.0,21.37,21.39,21.35,21.35,4800.0
2014-05-30 11:50:00,21.35,21.44,21.32,21.32,19900.0,21.35,21.44,21.32,21.32,19900.0
2014-05-30 11:55:00,21.33,21.38,21.32,21.38,5100.0,21.33,21.38,21.32,21.38,5100.0
2014-05-30 12:00:00,21.36,21.36,21.34,21.35,6000.0,21.36,21.36,21.34,21.35,6000.0
2014-05-30 12:05:00,21.36,21.45,21.36,21.45,4300.0,21.36,21.45,21.36,21.45,4300.0
2014-05-30 12:10:00,21.48,21.5,21.39,21.39,7800.0,21.48,21.5,21.39,21.39,7800.0
2014-05-30 12:15:00,21.36,21.36,21.24,21.28,18500.0,21.36,21.36,21.24,21.28,18500.0
2014-05-30 12:20:00,21.28,21.33,21.07,21.1,40200.0,21.28,21.33,21.07,21.1,40200.0
2014-05-30 12:25:00,21.07,21.12,20.99,21.0,26800.0,21.07,21.12,20.99,21.0,26800.0
2014-05-30 12:30:00,21.01,21.03,20.82,20.84,21700.0,21.01,21.03,20.82,20.84,21700.0
2014-05-30 12:35:00,20.82,20.85,20.63,20.69,56000.0,20.82,20.85,20.63,20.69,56000.0
2014-05-30 12:40:00,20.7,20.74,20.58,20.72,26100.0,20.7,20.74,20.58,20.72,26100.0
2014-05-30 12:45:00,20.71,20.72,20.63,20.7,22800.0,20.71,20.72,20.63,20.7,22800.0
2014-05-30 12:50:00,20.68,20.68,20.42,20.42,72400.0,20.68,20.68,20.42,20.42,72400.0
2014-05-30 12:55:00,20.41,20.45,20.38,20.41,29100.0,20.41,20.45,20.38,20.41,29100.0
2014-05-30 13:00:00,20.39,20.4,20.3,20.36,25100.0,20.39,20.4,20.3,20.36,25100.0
2014-05-30 13:05:00,20.36,20.45,20.36,20.43,37100.0,20.36,20.45,20.36,20.43,37100.0
2014-05-30 13:10:00,20.43,20.43,20.19,20.35,51000.0,20.43,20.43,20.19,20.35,51000.0
2014-05-30 13:15:00,20.34,20.35,20.1,20.1,25700.0,20.34,20.35,20.1,20.1,25700.0
2014-05-30 13:20:00,20.11,20.19,20.05,20.18,18700.0,20.11,20.19,20.05,20.18,18700.0
2014-05-30 13:25:00,20.2,20.28,20.2,20.23,23200.0,20.2,20.28,20.2,20.23,23200.0
2014-05-30 13:30:00,20.22,20.33,20.07,20.33,50700.0,20.22,20.33,20.07,20.33,50700.0
2014-05-30 13:35:00,20.32,20.32,20.09,20.15,36800.0,20.32,20.32,20.09,20.15,36800.0
2014-05-30 13:40:00,20.12,20.26,20.1,20.12,17500.0,20.12,20.26,20.1,20.12,17500.0
2014-05-30 13:45:00,20.15,20.39,20.13,20.33,13600.0,20.15,20.39,20.13,20.33,13600.0
2014-05-30 13:50:00,20.35,20.41,20.32,20.32,13900.0,20.35,20.41,20.32,20.32,13900.0
2014-05-30 13:55:00,20.34,20.36,20.32,20.33,70000.0,20.34,20.36,20.32,20.33,70000.0
2014-05-30 14:00:00,20.33,20.37,20.33,20.34,17700.0,20.33,20.37,20.33,20.34,17700.0
2014-05-30 14:05:00,20.36,20.47,20.35,20.45,24100.0,20.36,20.47,20.35,20.45,24100.0
2014-05-30 14:10:00,20.46,20.63,20.46,20.61,34000.0,20.46,20.63,20.46,20.61,34000.0
2014-05-30 14:15:00,20.61,20.64,20.55,20.64,16800.0,20.61,20.64,20.55,20.64,16800.0
2014-05-30 14:20:00,20.65,20.65,20.46,20.51,58700.0,20.65,20.65,20.46,20.51,58700.0
2014-05-30 14:25:00,20.56,20.56,20.43,20.49,9500.0,20.56,20.56,20.43,20.49,9500.0
2014-05-30 14:30:00,20.54,20.54,20.45,20.45,9000.0,20.54,20.54,20.45,20.45,9000.0
2014-05-30 14:35:00,20.46,20.58,20.46,20.58,17600.0,20.46,20.58,20.46,20.58,17600.0
2014-05-30 14:40:00,20.61,20.69,20.5,20.55,17300.0,20.61,20.69,20.5,20.55,17300.0
2014-05-30 14:45:00,20.55,20.62,20.55,20.61,6900.0,20.55,20.62,20.55,20.61,6900.0
2014-05-30 14:50:00,20.62,20.62,20.47,20.53,61900.0,20.62,20.62,20.47,20.53,61900.0
2014-05-30 14:55:00,20.54,20.54,20.46,20.51,106400.0,20.54,20.54,20.46,20.51,106400.0
2014-05-30 15:00:00,20.53,20.61,20.52,20.57,14400.0,20.53,20.61,20.52,20.57,14400.0
2014-05-30 15:05:00,20.6,20.61,20.55,20.59,8800.0,20.6,20.61,20.55,20.59,8800.0
2014-05-30 15:10:00,20.59,20.61,20.54,20.58,12000.0,20.59,20.61,20.54,20.58,12000.0
2014-05-30 15:15:00,20.59,20.6,20.57,20.57,16700.0,20.59,20.6,20.57,20.57,16700.0
2014-05-30 15:20:00,20.57,20.59,20.51,20.59,22900.0,20.57,20.59,20.51,20.59,22900.0
2014-05-30 15:25:00,20.59,20.59,20.54,20.59,20200.0,20.59,20.59,20.54,20.59,20200.0
2014-05-30 15:30:00,20.58,20.64,20.55,20.62,40700.0,20.58,20.64,20.55,20.62,40700.0
2014-05-30 15:35:00,20.63,20.7,20.63,20.67,41500.0,20.63,20.7,20.63,20.67,41500.0
2014-05-30 15:40:00,20.66,20.75,20.64,20.75,66000.0,20.66,20.75,20.64,20.75,66000.0
2014-05-30 15:45:00,20.74,20.83,20.71,20.82,105900.0,20.74,20.83,20.71,20.82,105900.0
2014-05-30 15:50:00,20.82,20.89,20.81,20.87,92600.0,20.82,20.89,20.81,20.87,92600.0
2014-05-30 15:55:00,20.86,21.08,20.86,20.95,169900.0,20.86,21.08,20.86,20.95,169900.0
2014-06-02 09:30:00,20.81,20.94,20.3,20.31,34000.0,20.81,20.94,20.3,20.31,34000.0
2014-06-02 09:35:00,20.3,20.56,20.25,20.51,32700.0,20.3,20.56,20.25,20.51,32700.0
2014-06-02 09:40:00,20.49,20.51,19.88,19.96,31300.0,20.49,20.51,19.88,19.96,31300.0
2014-06-02 09:45:00,19.88,20.16,19.88,20.0,27800.0,19.88,20.16,19.88,20.0,27800.0
2014-06-02 09:50:00,20.05,20.15,20.02,20.08,20900.0,20.05,20.15,20.02,20.08,20900.0
2014-06-02 09:55:00,20.08,20.14,19.96,20.0,62700.0,20.08,20.14,19.96,20.0,62700.0
2014-06-02 10:00:00,19.98,20.28,19.96,20.28,21800.0,19.98,20.28,19.96,20.28,21800.0
2014-06-02 10:05:00,20.28,20.28,20.0,20.02,14000.0,20.28,20.28,20.0,20.02,14000.0
2014-06-02 10:10:00,20.02,20.07,19.96,20.05,24800.0,20.02,20.07,19.96,20.05,24800.0
2014-06-02 10:15:00,20.05,20.3,20.05,20.26,18600.0,20.05,20.3,20.05,20.26,18600.0
2014-06-02 10:20:00,20.26,20.3,20.2,20.2,25100.0,20.26,20.3,20.2,20.2,25100.0
2014-06-02 10:25:00,20.19,20.19,20.1,20.14,7300.0,20.19,20.19,20.1,20.14,7300.0
2014-06-02 10:30:00,20.13,20.2,20.13,20.14,11700.0,20.13,20.2,20.13,20.14,11700.0
2014-06-02 10:35:00,20.17,20.17,19.97,19.98,17500.0,20.17,20.17,19.97,19.98,17500.0
2014-06-02 10:40:00,19.97,20.01,19.96,20.0,25400.0,19.97,20.01,19.96,20.0,25400.0
2014-06-02 10:45:00,20.01,20.11,20.0,20.0,8400.0,20.01,20.11,20.0,20.0,8400.0
2014-06-02 10:50:00,20.0,20.03,19.95,19.96,11100.0,20.0,20.03,19.95,19.96,11100.0
2014-06-02 10:55:00,19.96,20.02,19.91,20.02,16400.0,19.96,20.02,19.91,20.02,16400.0
2014-06-02 11:00:00,20.03,20.06,20.03,20.04,8900.0,20.03,20.06,20.03,20.04,8900.0
2014-06-02 11:05:00,20.06,20.15,20.04,20.13,24000.0,20.06,20.15,20.04,20.13,24000.0
2014-06-02 11:10:00,20.13,20.14,20.1,20.11,10900.0,20.13,20.14,20.1,20.11,10900.0
2014-06-02 11:15:00,20.1,20.11,20.09,20.1,11700.0,20.1,20.11,20.09,20.1,11700.0
2014-06-02 11:20:00,20.1,20.15,20.1,20.15,14700.0,20.1,20.15,20.1,20.15,14700.0
2014-06-02 11:25:00,20.15,20.21,20.13,20.2,30200.0,20.15,20.21,20.13,20.2,30200.0
2014-06-02 11:30:00,20.21,20.21,20.13,20.14,10200.0,20.21,20.21,20.13,20.14,10200.0
2014-06-02 11:35:00,20.14,20.18,20.13,20.17,17300.0,20.14,20.18,20.13,20.17,17300.0
2014-06-02 11:40:00,20.17,20.36,20.16,20.36,19000.0,20.17,20.36,20.16,20.36,19000.0
2014-06-02 11:45:00,20.36,20.4,20.35,20.39,9400.0,20.36,20.4,20.35,20.39,9400.0
2014-06-02 11:50:00,20.41,20.53,20.41,20.5,60400.0,20.41,20.53,20.41,20.5,60400.0
2014-06-02 11:55:00,20.52,20.52,20.5,20.51,21500.0,20.52,20.52,20.5,20.51,21500.0
2014-06-02 12:00:00,20.51,20.57,20.51,20.51,17400.0,20.51,20.57,20.51,20.51,17400.0
2014-06-02 12:05:00,20.52,20.52,20.48,20.51,16000.0,20.52,20.52,20.48,20.51,16000.0
2014-06-02 12:10:00,20.51,20.54,20.43,20.44,15500.0,20.51,20.54,20.43,20.44,15500.0
2014-06-02 12:15:00,20.42,20.43,20.21,20.21,10300.0,20.42,20.43,20.21,20.21,10300.0
2014-06-02 12:20:00,20.19,20.2,20.15,20.15,13100.0,20.19,20.2,20.15,20.15,13100.0
2014-06-02 12:25:00,20.15,20.16,20.12,20.14,13200.0,20.15,20.16,20.12,20.14,13200.0
2014-06-02 12:30:00,20.14,20.14,20.09,20.1,18500.0,20.14,20.14,20.09,20.1,18500.0
2014-06-02 12:35:00,20.1,20.14,20.09,20.13,12800.0,20.1,20.14,20.09,20.13,12800.0
2014-06-02 12:40:00,20.13,20.13,20.1,20.12,7600.0,20.13,20.13,20.1,20.12,7600.0
2014-06-02 12:45:00,20.12,20.17,20.08,20.15,31600.0,20.12,20.17,20.08,20.15,31600.0
2014-06-02 12:50:00,20.14,20.14,20.08,20.08,7300.0,20.14,20.14,20.08,20.08,7300.0
2014-06-02 12:55:00,20.08,20.11,20.04,20.04,16600.0,20.08,20.11,20.04,20.04,16600.0
2014-06-02 13:00:00,20.04,20.06,20.02,20.05,6500.0,20.04,20.06,20.02,20.05,6500.0
2014-06-02 13:05:00,20.05,20.09,20.05,20.09,4100.0,20.05,20.09,20.05,20.09,4100.0
2014-06-02 13:10:00,20.09,20.14,20.08,20.14,9500.0,20.09,20.14,20.08,20.14,9500.0
2014-06-02 13:15:00,20.15,20.15,20.11,20.11,5300.0,20.15,20.15,20.11,20.11,5300.0
2014-06-02 13:20:00,20.09,20.17,20.04,20.14,21400.0,20.09,20.17,20.04,20.14,21400.0
2014-06-02 13:25:00,20.14,20.18,20.14,20.18,6000.0,20.14,20.18,20.14,20.18,6000.0
2014-06-02 13:30:00,20.15,20.17,20.08,20.08,4400.0,20.15,20.17,20.08,20.08,4400.0
2014-06-02 13:35:00,20.1,20.11,20.04,20.07,14000.0,20.1,20.11,20.04,20.07,14000.0
2014-06-02 13:40:00,20.07,20.18,20.03,20.03,17400.0,20.07,20.18,20.03,20.03,17400.0
2014-06-02 13:45:00,20.05,20.05,19.91,20.05,25900.0,20.05,20.05,19.91,20.05,25900.0
2014-06-02 13:50:00,20.04,20.04,19.95,19.95,4700.0,20.04,20.04,19.95,19.95,4700.0
2014-06-02 13:55:00,19.95,19.95,19.9,19.95,11700.0,19.95,19.95,19.9,19.95,11700.0
2014-06-02 14:00:00,19.94,19.96,19.94,19.95,8800.0,19.94,19.96,19.94,19.95,8800.0
2014-06-02 14:05:00,19.95,19.96,19.91,19.93,13000.0,19.95,19.96,19.91,19.93,13000.0
2014-06-02 14:10:00,19.92,20.02,19.9,20.0,11700.0,19.92,20.02,19.9,20.0,11700.0
2014-06-02 14:15:00,20.0,20.0,19.9,19.91,9300.0,20.0,20.0,19.9,19.91,9300.0
2014-06-02 14:20:00,19.9,20.01,19.9,20.0,13800.0,19.9,20.01,19.9,20.0,13800.0
2014-06-02 14:25:00,19.99,20.0,19.94,19.94,8100.0,19.99,20.0,19.94,19.94,8100.0
2014-06-02 14:30:00,19.94,20.01,19.92,20.0,32900.0,19.94,20.01,19.92,20.0,32900.0
2014-06-02 14:35:00,20.0,20.01,19.98,20.0,13400.0,20.0,20.01,19.98,20.0,13400.0
2014-06-02 14:40:00,20.01,20.04,19.98,19.98,13400.0,20.01,20.04,19.98,19.98,13400.0
2014-06-02 14:45:00,19.99,20.04,19.99,20.02,10600.0,19.99,20.04,19.99,20.02,10600.0
2014-06-02 14:50:00,20.02,20.02,19.91,19.93,11300.0,20.02,20.02,19.91,19.93,11300.0
2014-06-02 14:55:00,19.91,19.91,19.86,19.88,16600.0,19.91,19.91,19.86,19.88,16600.0
2014-06-02 15:00:00,19.88,19.89,19.84,19.84,13300.0,19.88,19.89,19.84,19.84,13300.0
2014-06-02 15:05:00,19.84,19.9,19.84,19.89,19800.0,19.84,19.9,19.84,19.89,19800.0
2014-06-02 15:10:00,19.89,19.9,19.8,19.81,21600.0,19.89,19.9,19.8,19.81,21600.0
2014-06-02 15:15:00,19.8,19.84,19.79,19.84,26300.0,19.8,19.84,19.79,19.84,26300.0
2014-06-02 15:20:00,19.84,19.85,19.8,19.8,11400.0,19.84,19.85,19.8,19.8,11400.0
2014-06-02 15:25:00,19.79,19.83,19.77,19.82,29200.0,19.79,19.83,19.77,19.82,29200.0
2014-06-02 15:30:00,19.82,19.86,19.82,19.83,29900.0,19.82,19.86,19.82,19.83,29900.0
2014-06-02 15:35:00,19.83,19.83,19.77,19.77,29000.0,19.83,19.83,19.77,19.77,29000.0
2014-06-02 15:40:00,19.77,19.8,19.75,19.77,25000.0,19.77,19.8,19.75,19.77,25000.0
2014-06-02 15:45:00,19.78,19.8,19.74,19.76,39400.0,19.78,19.8,19.74,19.76,39400.0
2014-06-02 15:50:00,19.76,19.77,19.7,19.77,70100.0,19.76,19.77,19.7,19.77,70100.0
2014-06-02 15:55:00,19.76,19.85,19.76,19.84,69800.0,19.76,19.85,19.76,19.84,69800.0
2014-06-03 09:30:00,19.66,19.7,19.51,19.56,33700.0,19.66,19.7,19.51,19.56,33700.0
2014-06-03 09:35:00,19.57,19.84,19.55,19.75,10500.0,19.57,19.84,19.55,19.75,10500.0
2014-06-03 09:40:00,19.75,19.9,19.69,19.9,10400.0,19.75,19.9,19.69,19.9,10400.0
2014-06-03 09:45:00,19.87,19.93,19.74,19.74,6100.0,19.87,19.93,19.74,19.74,6100.0
2014-06-03 09:50:00,19.79,19.98,19.77,19.94,5500.0,19.79,19.98,19.77,19.94,5500.0
2014-06-03 09:55:00,19.93,20.1,19.84,20.06,22100.0,19.93,20.1,19.84,20.06,22100.0
2014-06-03 10:00:00,20.12,20.12,19.82,19.94,13900.0,20.12,20.12,19.82,19.94,13900.0
2014-06-03 10:05:00,19.95,20.08,19.95,20.03,15000.0,19.95,20.08,19.95,20.03,15000.0
2014-06-03 10:10:00,20.08,20.16,20.02,20.16,13100.0,20.08,20.16,20.02,20.16,13100.0
2014-06-03 10:15:00,20.15,20.15,20.08,20.1,17900.0,20.15,20.15,20.08,20.1,17900.0
2014-06-03 10:20:00,20.11,20.16,20.08,20.1,16600.0,20.11,20.16,20.08,20.1,16600.0
2014-06-03 10:25:00,20.12,20.25,20.12,20.25,10100.0,20.12,20.25,20.12,20.25,10100.0
2014-06-03 10:30:00,20.21,20.32,20.15,20.18,15400.0,20.21,20.32,20.15,20.18,15400.0
2014-06-03 10:35:00,20.16,20.3,20.16,20.26,3300.0,20.16,20.3,20.16,20.26,3300.0
2014-06-03 10:40:00,20.26,20.31,20.17,20.19,12100.0,20.26,20.31,20.17,20.19,12100.0
2014-06-03 10:45:00,20.18,20.18,20.01,20.02,10500.0,20.18,20.18,20.01,20.02,10500.0
2014-06-03 10:50:00,20.01,20.07,20.01,20.05,4300.0,20.01,20.07,20.01,20.05,4300.0
2014-06-03 10:55:00,20.09,20.09,20.06,20.09,1500.0,20.09,20.09,20.06,20.09,1500.0
2014-06-03 11:00:00,20.07,20.15,20.07,20.11,5900.0,20.07,20.15,20.07,20.11,5900.0
2014-06-03 11:05:00,20.12,20.13,20.08,20.09,2600.0,20.12,20.13,20.08,20.09,2600.0
2014-06-03 11:10:00,20.1,20.15,20.09,20.11,4400.0,20.1,20.15,20.09,20.11,4400.0
2014-06-03 11:15:00,20.11,20.15,20.04,20.15,3700.0,20.11,20.15,20.04,20.15,3700.0
2014-06-03 11:20:00,20.13,20.15,20.05,20.05,4500.0,20.13,20.15,20.05,20.05,4500.0
2014-06-03 11:25:00,20.09,20.09,19.99,20.0,12400.0,20.09,20.09,19.99,20.0,12400.0
2014-06-03 11:30:00,19.99,20.01,19.88,19.88,25600.0,19.99,20.01,19.88,19.88,25600.0
2014-06-03 11:35:00,19.87,19.96,19.83,19.96,12900.0,19.87,19.96,19.83,19.96,12900.0
2014-06-03 11:40:00,19.94,20.01,19.88,20.01,6700.0,19.94,20.01,19.88,20.01,6700.0
2014-06-03 11:45:00,20.02,20.02,19.99,20.01,600.0,20.02,20.02,19.99,20.01,600.0
2014-06-03 11:50:00,20.01,20.04,19.94,20.01,25700.0,20.01,20.04,19.94,20.01,25700.0
2014-06-03 11:55:00,20.01,20.06,19.99,19.99,4100.0,20.01,20.06,19.99,19.99,4100.0
2014-06-03 12:00:00,20.01,20.02,19.99,20.0,1800.0,20.01,20.02,19.99,20.0,1800.0
2014-06-03 12:05:00,20.02,20.11,20.01,20.06,2900.0,20.02,20.11,20.01,20.06,2900.0
2014-06-03 12:10:00,20.09,20.11,20.03,20.05,2700.0,20.09,20.11,20.03,20.05,2700.0
2014-06-03 12:15:00,20.06,20.1,20.02,20.1,2300.0,20.06,20.1,20.02,20.1,2300.0
2014-06-03 12:20:00,20.1,20.15,20.08,20.08,2800.0,20.1,20.15,20.08,20.08,2800.0
2014-06-03 12:25:00,20.02,20.11,20.01,20.01,3400.0,20.02,20.11,20.01,20.01,3400.0
2014-06-03 12:30:00,20.05,20.07,20.02,20.02,5000.0,20.05,20.07,20.02,20.02,5000.0
2014-06-03 12:35:00,20.0,20.08,19.98,20.08,2200.0,20.0,20.08,19.98,20.08,2200.0
2014-06-03 12:40:00,20.09,20.17,20.09,20.13,3100.0,20.09,20.17,20.09,20.13,3100.0
2014-06-03 12:45:00,20.15,20.17,20.06,20.07,6000.0,20.15,20.17,20.06,20.07,6000.0
2014-06-03 12:50:00,20.1,20.1,20.01,20.03,3200.0,20.1,20.1,20.01,20.03,3200.0
2014-06-03 12:55:00,20.01,20.06,20.01,20.06,1800.0,20.01,20.06,20.01,20.06,1800.0
2014-06-03 13:00:00,20.04,20.15,20.04,20.14,3100.0,20.04,20.15,20.04,20.14,3100.0
2014-06-03 13:05:00,20.15,20.17,20.14,20.16,5300.0,20.15,20.17,20.14,20.16,5300.0
2014-06-03 13:10:00,20.18,20.18,20.12,20.18,2400.0,20.18,20.18,20.12,20.18,2400.0
2014-06-03 13:15:00,20.16,20.16,20.13,20.14,1700.0,20.16,20.16,20.13,20.14,1700.0
2014-06-03 13:20:00,20.14,20.24,20.12,20.24,4600.0,20.14,20.24,20.12,20.24,4600.0
2014-06-03 13:25:00,20.24,20.24,20.19,20.2,3400.0,20.24,20.24,20.19,20.2,3400.0
2014-06-03 13:30:00,20.22,20.26,20.22,20.24,3400.0,20.22,20.26,20.22,20.24,3400.0
2014-06-03 13:35:00,20.23,20.23,20.16,20.17,2000.0,20.23,20.23,20.16,20.17,2000.0
2014-06-03 13:40:00,20.19,20.2,20.17,20.2,1500.0,20.19,20.2,20.17,20.2,1500.0
2014-06-03 13:45:00,20.21,20.22,20.12,20.15,5200.0,20.21,20.22,20.12,20.15,5200.0
2014-06-03 13:50:00,20.13,20.18,20.13,20.15,1800.0,20.13,20.18,20.13,20.15,1800.0
2014-06-03 13:55:00,20.17,20.17,20.12,20.12,4800.0,20.17,20.17,20.12,20.12,4800.0
2014-06-03 14:00:00,20.15,20.22,20.13,20.15,14300.0,20.15,20.22,20.13,20.15,14300.0
2014-06-03 14:05:00,20.18,20.18,20.02,20.08,25600.0,20.18,20.18,20.02,20.08,25600.0
2014-06-03 14:10:00,20.07,20.13,20.02,20.11,2100.0,20.07,20.13,20.02,20.11,2100.0
2014-06-03 14:15:00,20.14,20.19,20.13,20.17,3700.0,20.14,20.19,20.13,20.17,3700.0
2014-06-03 14:20:00,20.17,20.18,20.14,20.14,2900.0,20.17,20.18,20.14,20.14,2900.0
2014-06-03 14:25:00,20.15,20.16,20.14,20.14,2000.0,20.15,20.16,20.14,20.14,2000.0
2014-06-03 14:30:00,20.17,20.17,20.13,20.16,2100.0,20.17,20.17,20.13,20.16,2100.0
2014-06-03 14:35:00,20.15,20.16,20.12,20.13,4200.0,20.15,20.16,20.12,20.13,4200.0
2014-06-03 14:40:00,20.14,20.17,20.12,20.14,7900.0,20.14,20.17,20.12,20.14,7900.0
2014-06-03 14:45:00,20.15,20.15,20.09,20.09,4500.0,20.15,20.15,20.09,20.09,4500.0
2014-06-03 14:50:00,20.08,20.16,20.08,20.15,5800.0,20.08,20.16,20.08,20.15,5800.0
2014-06-03 14:55:00,20.16,20.17,20.1,20.13,5600.0,20.16,20.17,20.1,20.13,5600.0
2014-06-03 15:00:00,20.12,20.15,20.1,20.14,3100.0,20.12,20.15,20.1,20.14,3100.0
2014-06-03 15:05:00,20.12,20.15,20.12,20.15,6300.0,20.12,20.15,20.12,20.15,6300.0
2014-06-03 15:10:00,20.12,20.2,20.12,20.16,5300.0,20.12,20.2,20.12,20.16,5300.0
2014-06-03 15:15:00,20.16,20.18,20.15,20.18,3700.0,20.16,20.18,20.15,20.18,3700.0
2014-06-03 15:20:00,20.19,20.22,20.17,20.22,5900.0,20.19,20.22,20.17,20.22,5900.0
2014-06-03 15:25:00,20.19,20.22,20.19,20.2,4900.0,20.19,20.22,20.19,20.2,4900.0
2014-06-03 15:30:00,20.19,20.21,20.16,20.16,4300.0,20.19,20.21,20.16,20.16,4300.0
2014-06-03 15:35:00,20.16,20.17,20.09,20.1,7400.0,20.16,20.17,20.09,20.1,7400.0
2014-06-03 15:40:00,20.1,20.13,20.1,20.12,5700.0,20.1,20.13,20.1,20.12,5700.0
2014-06-03 15:45:00,20.1,20.11,20.02,20.03,52000.0,20.1,20.11,20.02,20.03,52000.0
2014-06-03 15:50:00,20.03,20.08,20.03,20.05,38400.0,20.03,20.08,20.03,20.05,38400.0
2014-06-03 15:55:00,20.05,20.06,20.01,20.05,79100.0,20.05,20.06,20.01,20.05,79100.0
2014-06-04 09:30:00,19.87,19.94,19.7,19.81,16700.0,19.87,19.94,19.7,19.81,16700.0
2014-06-04 09:35:00,19.72,19.78,19.7,19.7,2400.0,19.72,19.78,19.7,19.7,2400.0
2014-06-04 09:40:00,19.67,19.85,19.64,19.82,25900.0,19.67,19.85,19.64,19.82,25900.0
2014-06-04 09:45:00,19.79,19.79,19.66,19.77,8400.0,19.79,19.79,19.66,19.77,8400.0
2014-06-04 09:50:00,19.78,20.0,19.78,19.89,11200.0,19.78,20.0,19.78,19.89,11200.0
2014-06-04 09:55:00,19.89,19.96,19.86,19.96,14100.0,19.89,19.96,19.86,19.96,14100.0
2014-06-04 10:00:00,20.0,20.0,19.88,19.88,3700.0,20.0,20.0,19.88,19.88,3700.0
2014-06-04 10:05:00,19.95,19.96,19.88,19.96,5700.0,19.95,19.96,19.88,19.96,5700.0
2014-06-04 10:10:00,19.95,20.0,19.92,19.95,7200.0,19.95,20.0,19.92,19.95,7200.0
2014-06-04 10:15:00,19.95,19.97,19.88,19.95,3000.0,19.95,19.97,19.88,19.95,3000.0
2014-06-04 10:20:00,19.94,19.97,19.83,19.87,13600.0,19.94,19.97,19.83,19.87,13600.0
2014-06-04 10:25:00,19.88,19.95,19.8,19.91,3200.0,19.88,19.95,19.8,19.91,3200.0
2014-06-04 10:30:00,19.94,19.95,19.89,19.89,4600.0,19.94,19.95,19.89,19.89,4600.0
2014-06-04 10:35:00,19.85,19.99,19.85,19.96,3400.0,19.85,19.99,19.85,19.96,3400.0
2014-06-04 10:40:00,19.95,19.97,19.83,19.87,3700.0,19.95,19.97,19.83,19.87,3700.0
2014-06-04 10:45:00,19.86,19.99,19.86,19.86,5100.0,19.86,19.99,19.86,19.86,5100.0
2014-06-04 10:50:00,19.9,19.98,19.87,19.95,3500.0,19.9,19.98,19.87,19.95,3500.0
2014-06-04 10:55:00,19.96,19.96,19.91,19.96,3300.0,19.96,19.96,19.91,19.96,3300.0
2014-06-04 11:00:00,19.96,19.97,19.93,19.96,5200.0,19.96,19.97,19.93,19.96,5200.0
2014-06-04 11:05:00,19.96,19.97,19.93,19.93,3100.0,19.96,19.97,19.93,19.93,3100.0
2014-06-04 11:10:00,19.95,19.97,19.93,19.93,1700.0,19.95,19.97,19.93,19.93,1700.0
2014-06-04 11:15:00,19.95,19.96,19.91,19.91,3800.0,19.95,19.96,19.91,19.91,3800.0
2014-06-04 11:20:00,19.93,19.99,19.91,19.99,3000.0,19.93,19.99,19.91,19.99,3000.0
2014-06-04 11:25:00,19.98,20.05,19.96,20.02,14200.0,19.98,20.05,19.96,20.02,14200.0
2014-06-04 11:30:00,20.03,20.06,20.0,20.04,14200.0,20.03,20.06,20.0,20.04,14200.0
2014-06-04 11:35:00,20.02,20.07,20.01,20.02,3700.0,20.02,20.07,20.01,20.02,3700.0
2014-06-04 11:40:00,20.03,20.06,20.0,20.03,3800.0,20.03,20.06,20.0,20.03,3800.0
2014-06-04 11:45:00,20.04,20.08,20.01,20.03,1400.0,20.04,20.08,20.01,20.03,1400.0
2014-06-04 11:50:00,20.01,20.04,20.01,20.04,1800.0,20.01,20.04,20.01,20.04,1800.0
2014-06-04 11:55:00,20.03,20.05,19.98,20.0,4500.0,20.03,20.05,19.98,20.0,4500.0
2014-06-04 12:00:00,19.99,20.04,19.97,20.04,4100.0,19.99,20.04,19.97,20.04,4100.0
2014-06-04 12:05:00,20.0,20.04,20.0,20.04,900.0,20.0,20.04,20.0,20.04,900.0
2014-06-04 12:10:00,20.0,20.04,20.0,20.0,2100.0,20.0,20.04,20.0,20.0,2100.0
2014-06-04 12:15:00,20.03,20.05,20.0,20.01,2400.0,20.03,20.05,20.0,20.01,2400.0
2014-06-04 12:20:00,20.0,20.03,20.0,20.02,900.0,20.0,20.03,20.0,20.02,900.0
2014-06-04 12:25:00,20.04,20.1,19.99,20.0,31100.0,20.04,20.1,19.99,20.0,31100.0
2014-06-04 12:30:00,20.0,20.02,20.0,20.0,12800.0,20.0,20.02,20.0,20.0,12800.0
2014-06-04 12:35:00,20.01,20.04,19.98,20.0,7300.0,20.01,20.04,19.98,20.0,7300.0
2014-06-04 12:40:00,19.99,20.03,19.98,20.0,20500.0,19.99,20.03,19.98,20.0,20500.0
2014-06-04 12:45:00,20.0,20.03,20.0,20.02,1100.0,20.0,20.03,20.0,20.02,1100.0
2014-06-04 12:50:00,19.97,19.98,19.9,19.96,16000.0,19.97,19.98,19.9,19.96,16000.0
2014-06-04 12:55:00,19.98,19.98,19.92,19.93,4200.0,19.98,19.98,19.92,19.93,4200.0
2014-06-04 13:00:00,19.95,19.96,19.93,19.95,2000.0,19.95,19.96,19.93,19.95,2000.0
2014-06-04 13:05:00,19.96,20.01,19.95,19.98,2300.0,19.96,20.01,19.95,19.98,2300.0
2014-06-04 13:10:00,20.0,20.01,19.98,19.98,1900.0,20.0,20.01,19.98,19.98,1900.0
2014-06-04 13:15:00,19.96,20.0,19.96,20.0,800.0,19.96,20.0,19.96,20.0,800.0
2014-06-04 13:20:00,19.98,20.0,19.96,19.98,1200.0,19.98,20.0,19.96,19.98,1200.0
2014-06-04 13:25:00,20.0,20.0,19.98,19.98,2000.0,20.0,20.0,19.98,19.98,2000.0
2014-06-04 13:30:00,20.0,20.0,19.96,19.96,1600.0,20.0,20.0,19.96,19.96,1600.0
2014-06-04 13:35:00,19.98,19.98,19.95,19.95,2300.0,19.98,19.98,19.95,19.95,2300.0
2014-06-04 13:40:00,19.96,19.96,19.95,19.96,1900.0,19.96,19.96,19.95,19.96,1900.0
2014-06-04 13:45:00,19.96,19.96,19.92,19.92,1900.0,19.96,19.96,19.92,19.92,1900.0
2014-06-04 13:50:00,19.96,19.99,19.95,19.98,2200.0,19.96,19.99,19.95,19.98,2200.0
2014-06-04 13:55:00,19.97,19.99,19.97,19.99,3600.0,19.97,19.99,19.97,19.99,3600.0
2014-06-04 14:00:00,20.0,20.01,19.99,20.01,3700.0,20.0,20.01,19.99,20.01,3700.0
2014-06-04 14:05:00,20.0,20.0,19.96,19.96,3300.0,20.0,20.0,19.96,19.96,3300.0
2014-06-04 14:10:00,19.99,19.99,19.87,19.87,3700.0,19.99,19.99,19.87,19.87,3700.0
2014-06-04 14:15:00,19.89,19.94,19.87,19.94,3400.0,19.89,19.94,19.87,19.94,3400.0
2014-06-04 14:20:00,19.93,19.94,19.89,19.89,2500.0,19.93,19.94,19.89,19.89,2500.0
2014-06-04 14:25:00,19.9,19.94,19.9,19.92,3100.0,19.9,19.94,19.9,19.92,3100.0
2014-06-04 14:30:00,19.93,19.93,19.88,19.9,7700.0,19.93,19.93,19.88,19.9,7700.0
2014-06-04 14:35:00,19.9,19.9,19.87,19.87,5700.0,19.9,19.9,19.87,19.87,5700.0
2014-06-04 14:40:00,19.87,19.88,19.87,19.88,3000.0,19.87,19.88,19.87,19.88,3000.0
2014-06-04 14:45:00,19.86,19.88,19.83,19.86,6900.0,19.86,19.88,19.83,19.86,6900.0
2014-06-04 14:50:00,19.85,19.86,19.83,19.84,3100.0,19.85,19.86,19.83,19.84,3100.0
2014-06-04 14:55:00,19.85,19.86,19.84,19.86,3300.0,19.85,19.86,19.84,19.86,3300.0
2014-06-04 15:00:00,19.86,19.86,19.85,19.86,800.0,19.86,19.86,19.85,19.86,800.0
2014-06-04 15:05:00,19.85,19.86,19.84,19.85,5000.0,19.85,19.86,19.84,19.85,5000.0
2014-06-04 15:10:00,19.86,19.87,19.86,19.86,2700.0,19.86,19.87,19.86,19.86,2700.0
2014-06-04 15:15:00,19.87,19.87,19.84,19.84,4700.0,19.87,19.87,19.84,19.84,4700.0
2014-06-04 15:20:00,19.84,19.86,19.84,19.85,4400.0,19.84,19.86,19.84,19.85,4400.0
2014-06-04 15:25:00,19.84,19.86,19.84,19.84,7200.0,19.84,19.86,19.84,19.84,7200.0
2014-06-04 15:30:00,19.83,19.84,19.8,19.81,7000.0,19.83,19.84,19.8,19.81,7000.0
2014-06-04 15:35:00,19.81,19.81,19.8,19.81,5200.0,19.81,19.81,19.8,19.81,5200.0
2014-06-04 15:40:00,19.8,19.82,19.8,19.82,11900.0,19.8,19.82,19.8,19.82,11900.0
2014-06-04 15:45:00,19.82,19.82,19.8,19.8,10000.0,19.82,19.82,19.8,19.8,10000.0
2014-06-04 15:50:00,19.8,19.82,19.79,19.81,23500.0,19.8,19.82,19.79,19.81,23500.0
2014-06-04 15:55:00,19.82,19.83,19.79,19.79,24200.0,19.82,19.83,19.79,19.79,24200.0
2014-06-05 09:30:00,19.79,19.95,19.7,19.95,9600.0,19.79,19.95,19.7,19.95,9600.0
2014-06-05 09:35:00,19.99,19.99,19.83,19.84,29400.0,19.99,19.99,19.83,19.84,29400.0
2014-06-05 09:40:00,19.82,19.89,19.8,19.83,13500.0,19.82,19.89,19.8,19.83,13500.0
2014-06-05 09:45:00,19.82,19.92,19.81,19.89,5100.0,19.82,19.92,19.81,19.89,5100.0
2014-06-05 09:50:00,19.9,19.92,19.88,19.9,4300.0,19.9,19.92,19.88,19.9,4300.0
2014-06-05 09:55:00,19.87,19.9,19.87,19.88,1000.0,19.87,19.9,19.87,19.88,1000.0
2014-06-05 10:00:00,19.91,19.99,19.9,19.95,3400.0,19.91,19.99,19.9,19.95,3400.0
2014-06-05 10:05:00,19.94,19.99,19.93,19.97,2000.0,19.94,19.99,19.93,19.97,2000.0
2014-06-05 10:10:00,19.95,19.95,19.84,19.84,3600.0,19.95,19.95,19.84,19.84,3600.0
2014-06-05 10:15:00,19.82,19.83,19.76,19.78,8900.0,19.82,19.83,19.76,19.78,8900.0
2014-06-05 10:20:00,19.78,19.81,19.75,19.79,3900.0,19.78,19.81,19.75,19.79,3900.0
2014-06-05 10:25:00,19.78,19.89,19.78,19.84,2000.0,19.78,19.89,19.78,19.84,2000.0
2014-06-05 10:30:00,19.83,19.83,19.76,19.77,2000.0,19.83,19.83,19.76,19.77,2000.0
2014-06-05 10:35:00,19.79,19.79,19.77,19.79,300.0,19.79,19.79,19.77,19.79,300.0
2014-06-05 10:40:00,19.78,19.82,19.78,19.79,3500.0,19.78,19.82,19.78,19.79,3500.0
2014-06-05 10:45:00,19.82,19.82,19.71,19.71,3400.0,19.82,19.82,19.71,19.71,3400.0
2014-06-05 10:50:00,19.69,19.71,19.66,19.69,1300.0,19.69,19.71,19.66,19.69,1300.0
2014-06-05 10:55:00,19.67,19.67,19.64,19.65,6000.0,19.67,19.67,19.64,19.65,6000.0
2014-06-05 11:00:00,19.67,19.69,19.66,19.69,1000.0,19.67,19.69,19.66,19.69,1000.0
2014-06-05 11:05:00,19.69,19.7,19.69,19.7,1100.0,19.69,19.7,19.69,19.7,1100.0
2014-06-05 11:10:00,19.69,19.77,19.69,19.75,3100.0,19.69,19.77,19.69,19.75,3100.0
2014-06-05 11:15:00,19.75,19.76,19.75,19.76,1400.0,19.75,19.76,19.75,19.76,1400.0
2014-06-05 11:20:00,19.75,19.8,19.75,19.8,4500.0,19.75,19.8,19.75,19.8,4500.0
2014-06-05 11:25:00,19.79,19.93,19.79,19.93,10000.0,19.79,19.93,19.79,19.93,10000.0
2014-06-05 11:30:00,19.94,20.0,19.93,20.0,1900.0,19.94,20.0,19.93,20.0,1900.0
2014-06-05 11:35:00,19.97,20.18,19.95,20.18,27000.0,19.97,20.18,19.95,20.18,27000.0
2014-06-05 11:40:00,20.17,20.21,20.14,20.19,17600.0,20.17,20.21,20.14,20.19,17600.0
2014-06-05 11:45:00,20.21,20.31,20.18,20.27,6100.0,20.21,20.31,20.18,20.27,6100.0
2014-06-05 11:50:00,20.26,20.32,20.25,20.3,7500.0,20.26,20.32,20.25,20.3,7500.0
2014-06-05 11:55:00,20.3,20.3,20.28,20.28,3500.0,20.3,20.3,20.28,20.28,3500.0
2014-06-05 12:00:00,20.31,20.34,20.3,20.34,6400.0,20.31,20.34,20.3,20.34,6400.0
2014-06-05 12:05:00,20.32,20.41,20.32,20.38,6900.0,20.32,20.41,20.32,20.38,6900.0
2014-06-05 12:10:00,20.39,20.41,20.37,20.41,1300.0,20.39,20.41,20.37,20.41,1300.0
2014-06-05 12:15:00,20.38,20.41,20.37,20.37,4000.0,20.38,20.41,20.37,20.37,4000.0
2014-06-05 12:20:00,20.38,20.4,20.36,20.39,4100.0,20.38,20.4,20.36,20.39,4100.0
2014-06-05 12:25:00,20.39,20.39,20.33,20.38,4400.0,20.39,20.39,20.33,20.38,4400.0
2014-06-05 12:30:00,20.39,20.41,20.38,20.41,4900.0,20.39,20.41,20.38,20.41,4900.0
2014-06-05 12:35:00,20.39,20.5,20.39,20.5,17000.0,20.39,20.5,20.39,20.5,17000.0
2014-06-05 12:40:00,20.47,20.48,20.42,20.42,4400.0,20.47,20.48,20.42,20.42,4400.0
2014-06-05 12:45:00,20.43,20.43,20.36,20.38,3500.0,20.43,20.43,20.36,20.38,3500.0
2014-06-05 12:50:00,20.36,20.42,20.36,20.42,10700.0,20.36,20.42,20.36,20.42,10700.0
2014-06-05 12:55:00,20.42,20.48,20.4,20.44,11200.0,20.42,20.48,20.4,20.44,11200.0
2014-06-05 13:00:00,20.46,20.5,20.45,20.48,9000.0,20.46,20.5,20.45,20.48,9000.0
2014-06-05 13:05:00,20.49,20.54,20.49,20.54,3600.0,20.49,20.54,20.49,20.54,3600.0
2014-06-05 13:10:00,20.54,20.54,20.48,20.5,8400.0,20.54,20.54,20.48,20.5,8400.0
2014-06-05 13:15:00,20.51,20.55,20.51,20.55,1500.0,20.51,20.55,20.51,20.55,1500.0
2014-06-05 13:20:00,20.57,20.57,20.46,20.48,12500.0,20.57,20.57,20.46,20.48,12500.0
2014-06-05 13:25:00,20.48,20.49,20.46,20.48,4200.0,20.48,20.49,20.46,20.48,4200.0
2014-06-05 13:30:00,20.5,20.51,20.48,20.49,2200.0,20.5,20.51,20.48,20.49,2200.0
2014-06-05 13:35:00,20.48,20.53,20.47,20.52,6900.0,20.48,20.53,20.47,20.52,6900.0
2014-06-05 13:40:00,20.5,20.52,20.47,20.5,10200.0,20.5,20.52,20.47,20.5,10200.0
2014-06-05 13:45:00,20.5,20.55,20.5,20.51,6300.0,20.5,20.55,20.5,20.51,6300.0
2014-06-05 13:50:00,20.5,20.53,20.5,20.53,3100.0,20.5,20.53,20.5,20.53,3100.0
2014-06-05 13:55:00,20.52,20.54,20.5,20.53,3300.0,20.52,20.54,20.5,20.53,3300.0
2014-06-05 14:00:00,20.51,20.55,20.5,20.5,7500.0,20.51,20.55,20.5,20.5,7500.0
2014-06-05 14:05:00,20.53,20.56,20.51,20.56,15400.0,20.53,20.56,20.51,20.56,15400.0
2014-06-05 14:10:00,20.57,20.65,20.55,20.62,10000.0,20.57,20.65,20.55,20.62,10000.0
2014-06-05 14:15:00,20.64,20.67,20.62,20.65,8600.0,20.64,20.67,20.62,20.65,8600.0
2014-06-05 14:20:00,20.66,20.72,20.66,20.72,8300.0,20.66,20.72,20.66,20.72,8300.0
2014-06-05 14:25:00,20.72,20.8,20.71,20.78,29100.0,20.72,20.8,20.71,20.78,29100.0
2014-06-05 14:30:00,20.78,20.79,20.76,20.78,10300.0,20.78,20.79,20.76,20.78,10300.0
2014-06-05 14:35:00,20.78,20.8,20.76,20.79,14800.0,20.78,20.8,20.76,20.79,14800.0
2014-06-05 14:40:00,20.8,20.8,20.78,20.8,32400.0,20.8,20.8,20.78,20.8,32400.0
2014-06-05 14:45:00,20.79,20.85,20.78,20.84,31000.0,20.79,20.85,20.78,20.84,31000.0
2014-06-05 14:50:00,20.84,20.84,20.71,20.75,27200.0,20.84,20.84,20.71,20.75,27200.0
2014-06-05 14:55:00,20.75,20.77,20.73,20.75,13100.0,20.75,20.77,20.73,20.75,13100.0
2014-06-05 15:00:00,20.74,20.75,20.7,20.75,14000.0,20.74,20.75,20.7,20.75,14000.0
2014-06-05 15:05:00,20.73,20.75,20.66,20.7,11400.0,20.73,20.75,20.66,20.7,11400.0
2014-06-05 15:10:00,20.71,20.71,20.66,20.67,10600.0,20.71,20.71,20.66,20.67,10600.0
2014-06-05 15:15:00,20.67,20.69,20.66,20.69,4800.0,20.67,20.69,20.66,20.69,4800.0
2014-06-05 15:20:00,20.69,20.69,20.66,20.69,4100.0,20.69,20.69,20.66,20.69,4100.0
2014-06-05 15:25:00,20.69,20.69,20.64,20.65,15300.0,20.69,20.69,20.64,20.65,15300.0
2014-06-05 15:30:00,20.66,20.67,20.63,20.65,12400.0,20.66,20.67,20.63,20.65,12400.0
2014-06-05 15:35:00,20.63,20.65,20.62,20.65,10700.0,20.63,20.65,20.62,20.65,10700.0
2014-06-05 15:40:00,20.66,20.67,20.63,20.67,5000.0,20.66,20.67,20.63,20.67,5000.0
2014-06-05 15:45:00,20.67,20.68,20.66,20.67,18800.0,20.67,20.68,20.66,20.67,18800.0
2014-06-05 15:50:00,20.68,20.73,20.68,20.72,16600.0,20.68,20.73,20.68,20.72,16600.0
2014-06-05 15:55:00,20.73,20.76,20.71,20.75,59300.0,20.73,20.76,20.71,20.75,59300.0
2014-06-06 09:30:00,20.56,20.64,20.37,20.61,10600.0,20.56,20.64,20.37,20.61,10600.0
2014-06-06 09:35:00,20.61,21.0,20.6,21.0,25600.0,20.61,21.0,20.6,21.0,25600.0
2014-06-06 09:40:00,20.94,20.95,20.78,20.79,3700.0,20.94,20.95,20.78,20.79,3700.0
2014-06-06 09:45:00,20.76,20.79,20.65,20.7,5100.0,20.76,20.79,20.65,20.7,5100.0
2014-06-06 09:50:00,20.71,20.81,20.71,20.8,3600.0,20.71,20.81,20.71,20.8,3600.0
2014-06-06 09:55:00,20.78,20.9,20.78,20.85,2700.0,20.78,20.9,20.78,20.85,2700.0
2014-06-06 10:00:00,20.9,20.9,20.81,20.85,4400.0,20.9,20.9,20.81,20.85,4400.0
2014-06-06 10:05:00,20.85,20.89,20.82,20.88,2000.0,20.85,20.89,20.82,20.88,2000.0
2014-06-06 10:10:00,20.88,20.91,20.84,20.84,2800.0,20.88,20.91,20.84,20.84,2800.0
2014-06-06 10:15:00,20.85,20.91,20.78,20.86,19700.0,20.85,20.91,20.78,20.86,19700.0
2014-06-06 10:20:00,20.86,20.88,20.82,20.84,6600.0,20.86,20.88,20.82,20.84,6600.0
2014-06-06 10:25:00,20.86,20.89,20.84,20.89,800.0,20.86,20.89,20.84,20.89,800.0
2014-06-06 10:30:00,20.9,20.9,20.85,20.85,1600.0,20.9,20.9,20.85,20.85,1600.0
2014-06-06 10:35:00,20.88,20.9,20.85,20.85,2700.0,20.88,20.9,20.85,20.85,2700.0
2014-06-06 10:40:00,20.89,20.9,20.82,20.89,7700.0,20.89,20.9,20.82,20.89,7700.0
2014-06-06 10:45:00,20.85,20.89,20.83,20.86,2800.0,20.85,20.89,20.83,20.86,2800.0
2014-06-06 10:50:00,20.85,20.89,20.85,20.85,3500.0,20.85,20.89,20.85,20.85,3500.0
2014-06-06 10:55:00,20.88,20.89,20.85,20.88,3900.0,20.88,20.89,20.85,20.88,3900.0
2014-06-06 11:00:00,20.86,20.93,20.86,20.93,2600.0,20.86,20.93,20.86,20.93,2600.0
2014-06-06 11:05:00,20.93,20.95,20.88,20.95,2400.0,20.93,20.95,20.88,20.95,2400.0
2014-06-06 11:10:00,20.92,20.97,20.92,20.96,1400.0,20.92,20.97,20.92,20.96,1400.0
2014-06-06 11:15:00,20.94,20.96,20.9,20.93,2900.0,20.94,20.96,20.9,20.93,2900.0
2014-06-06 11:20:00,20.92,20.94,20.9,20.93,3100.0,20.92,20.94,20.9,20.93,3100.0
2014-06-06 11:25:00,20.9,20.97,20.9,20.93,1800.0,20.9,20.97,20.9,20.93,1800.0
2014-06-06 11:30:00,20.93,20.93,20.9,20.9,1300.0,20.93,20.93,20.9,20.9,1300.0
2014-06-06 11:35:00,20.9,20.92,20.87,20.87,2000.0,20.9,20.92,20.87,20.87,2000.0
2014-06-06 11:40:00,20.85,20.89,20.83,20.86,4400.0,20.85,20.89,20.83,20.86,4400.0
2014-06-06 11:45:00,20.86,20.88,20.85,20.85,1600.0,20.86,20.88,20.85,20.85,1600.0
2014-06-06 11:50:00,20.85,20.89,20.85,20.87,4000.0,20.85,20.89,20.85,20.87,4000.0
2014-06-06 11:55:00,20.86,20.86,20.81,20.81,5600.0,20.86,20.86,20.81,20.81,5600.0
2014-06-06 12:00:00,20.83,20.9,20.82,20.89,12700.0,20.83,20.9,20.82,20.89,12700.0
2014-06-06 12:05:00,20.89,20.92,20.87,20.87,3200.0,20.89,20.92,20.87,20.87,3200.0
2014-06-06 12:10:00,20.86,20.9,20.85,20.89,3700.0,20.86,20.9,20.85,20.89,3700.0
2014-06-06 12:15:00,20.89,20.93,20.86,20.89,3300.0,20.89,20.93,20.86,20.89,3300.0
2014-06-06 12:20:00,20.89,20.91,20.87,20.91,3800.0,20.89,20.91,20.87,20.91,3800.0
2014-06-06 12:25:00,20.9,20.96,20.89,20.95,5100.0,20.9,20.96,20.89,20.95,5100.0
2014-06-06 12:30:00,20.93,20.97,20.93,20.93,800.0,20.93,20.97,20.93,20.93,800.0
2014-06-06 12:35:00,20.93,20.93,20.87,20.9,1700.0,20.93,20.93,20.87,20.9,1700.0
2014-06-06 12:40:00,20.9,20.94,20.9,20.92,3100.0,20.9,20.94,20.9,20.92,3100.0
2014-06-06 12:45:00,20.9,20.94,20.9,20.92,6400.0,20.9,20.94,20.9,20.92,6400.0
2014-06-06 12:50:00,20.93,20.94,20.92,20.93,1800.0,20.93,20.94,20.92,20.93,1800.0
2014-06-06 12:55:00,20.91,20.95,20.91,20.93,3400.0,20.91,20.95,20.91,20.93,3400.0
2014-06-06 13:00:00,20.93,20.94,20.92,20.93,4300.0,20.93,20.94,20.92,20.93,4300.0
2014-06-06 13:05:00,20.93,20.94,20.93,20.94,3400.0,20.93,20.94,20.93,20.94,3400.0
2014-06-06 13:10:00,20.94,21.0,20.81,20.89,166400.0,20.94,21.0,20.81,20.89,166400.0
2014-06-06 13:15:00,20.88,20.89,20.84,20.85,21500.0,20.88,20.89,20.84,20.85,21500.0
2014-06-06 13:20:00,20.85,20.85,20.79,20.81,11700.0,20.85,20.85,20.79,20.81,11700.0
2014-06-06 13:25:00,20.81,20.82,20.79,20.82,4700.0,20.81,20.82,20.79,20.82,4700.0
2014-06-06 13:30:00,20.84,20.9,20.84,20.86,5500.0,20.84,20.9,20.84,20.86,5500.0
2014-06-06 13:35:00,20.87,20.9,20.86,20.86,2800.0,20.87,20.9,20.86,20.86,2800.0
2014-06-06 13:40:00,20.86,20.9,20.86,20.9,3100.0,20.86,20.9,20.86,20.9,3100.0
2014-06-06 13:45:00,20.9,20.93,20.88,20.91,5700.0,20.9,20.93,20.88,20.91,5700.0
2014-06-06 13:50:00,20.91,20.92,20.89,20.89,900.0,20.91,20.92,20.89,20.89,900.0
2014-06-06 13:55:00,20.91,20.92,20.89,20.92,2700.0,20.91,20.92,20.89,20.92,2700.0
2014-06-06 14:00:00,20.9,20.92,20.89,20.91,3900.0,20.9,20.92,20.89,20.91,3900.0
2014-06-06 14:05:00,20.9,20.92,20.89,20.9,2000.0,20.9,20.92,20.89,20.9,2000.0
2014-06-06 14:10:00,20.91,20.92,20.89,20.89,15100.0,20.91,20.92,20.89,20.89,15100.0
2014-06-06 14:15:00,20.89,20.91,20.88,20.89,6800.0,20.89,20.91,20.88,20.89,6800.0
2014-06-06 14:20:00,20.9,20.95,20.89,20.93,18900.0,20.9,20.95,20.89,20.93,18900.0
2014-06-06 14:25:00,20.94,21.0,20.93,20.99,3200.0,20.94,21.0,20.93,20.99,3200.0
2014-06-06 14:30:00,20.99,21.0,20.97,21.0,3400.0,20.99,21.0,20.97,21.0,3400.0
2014-06-06 14:35:00,21.0,21.08,20.98,21.08,10300.0,21.0,21.08,20.98,21.08,10300.0
2014-06-06 14:40:00,21.07,21.14,21.06,21.14,13300.0,21.07,21.14,21.06,21.14,13300.0
2014-06-06 14:45:00,21.13,21.27,21.12,21.26,34200.0,21.13,21.27,21.12,21.26,34200.0
2014-06-06 14:50:00,21.25,21.3,21.24,21.29,12500.0,21.25,21.3,21.24,21.29,12500.0
2014-06-06 14:55:00,21.29,21.35,21.27,21.34,16900.0,21.29,21.35,21.27,21.34,16900.0
2014-06-06 15:00:00,21.33,21.39,21.33,21.37,16400.0,21.33,21.39,21.33,21.37,16400.0
2014-06-06 15:05:00,21.37,21.45,21.36,21.43,19700.0,21.37,21.45,21.36,21.43,19700.0
2014-06-06 15:10:00,21.42,21.44,21.39,21.43,22600.0,21.42,21.44,21.39,21.43,22600.0
2014-06-06 15:15:00,21.42,21.42,21.19,21.2,29800.0,21.42,21.42,21.19,21.2,29800.0
2014-06-06 15:20:00,21.19,21.2,21.16,21.19,9000.0,21.19,21.2,21.16,21.19,9000.0
2014-06-06 15:25:00,21.19,21.19,21.07,21.07,14300.0,21.19,21.19,21.07,21.07,14300.0
2014-06-06 15:30:00,21.07,21.07,21.01,21.03,21000.0,21.07,21.07,21.01,21.03,21000.0
2014-06-06 15:35:00,21.03,21.09,21.02,21.08,13800.0,21.03,21.09,21.02,21.08,13800.0
2014-06-06 15:40:00,21.09,21.1,21.07,21.08,11800.0,21.09,21.1,21.07,21.08,11800.0
2014-06-06 15:45:00,21.08,21.15,21.08,21.11,14800.0,21.08,21.15,21.08,21.11,14800.0
2014-06-06 15:50:00,21.12,21.13,21.09,21.1,17800.0,21.12,21.13,21.09,21.1,17800.0
2014-06-06 15:55:00,21.1,21.16,21.1,21.16,22800.0,21.1,21.16,21.1,21.16,22800.0
2014-06-09 09:30:00,21.13,21.28,21.1,21.28,5300.0,21.13,21.28,21.1,21.28,5300.0
2014-06-09 09:35:00,21.31,21.34,21.09,21.14,9500.0,21.31,21.34,21.09,21.14,9500.0
2014-06-09 09:40:00,21.2,21.45,21.2,21.36,3700.0,21.2,21.45,21.2,21.36,3700.0
2014-06-09 09:45:00,21.38,21.38,21.18,21.27,4000.0,21.38,21.38,21.18,21.27,4000.0
2014-06-09 09:50:00,21.29,21.42,21.29,21.42,2400.0,21.29,21.42,21.29,21.42,2400.0
2014-06-09 09:55:00,21.39,21.44,21.36,21.44,3300.0,21.39,21.44,21.36,21.44,3300.0
2014-06-09 10:00:00,21.38,21.49,21.38,21.39,8600.0,21.38,21.49,21.38,21.39,8600.0
2014-06-09 10:05:00,21.44,21.45,21.39,21.44,1800.0,21.44,21.45,21.39,21.44,1800.0
2014-06-09 10:10:00,21.45,21.49,21.44,21.44,4500.0,21.45,21.49,21.44,21.44,4500.0
2014-06-09 10:15:00,21.43,21.49,21.4,21.46,52800.0,21.43,21.49,21.4,21.46,52800.0
2014-06-09 10:20:00,21.44,21.48,21.43,21.46,12800.0,21.44,21.48,21.43,21.46,12800.0
2014-06-09 10:25:00,21.47,21.5,21.38,21.45,19800.0,21.47,21.5,21.38,21.45,19800.0
2014-06-09 10:30:00,21.42,21.42,21.34,21.37,5500.0,21.42,21.42,21.34,21.37,5500.0
2014-06-09 10:35:00,21.37,21.41,21.34,21.35,7000.0,21.37,21.41,21.34,21.35,7000.0
2014-06-09 10:40:00,21.35,21.36,21.32,21.32,3000.0,21.35,21.36,21.32,21.32,3000.0
2014-06-09 10:45:00,21.33,21.5,21.33,21.46,13500.0,21.33,21.5,21.33,21.46,13500.0
2014-06-09 10:50:00,21.49,21.5,21.46,21.46,7200.0,21.49,21.5,21.46,21.46,7200.0
2014-06-09 10:55:00,21.48,21.48,21.41,21.41,5200.0,21.48,21.48,21.41,21.41,5200.0
2014-06-09 11:00:00,21.41,21.44,21.4,21.44,5700.0,21.41,21.44,21.4,21.44,5700.0
2014-06-09 11:05:00,21.43,21.43,21.34,21.34,5400.0,21.43,21.43,21.34,21.34,5400.0
2014-06-09 11:10:00,21.36,21.37,21.32,21.33,17700.0,21.36,21.37,21.32,21.33,17700.0
2014-06-09 11:15:00,21.35,21.37,21.33,21.34,7100.0,21.35,21.37,21.33,21.34,7100.0
2014-06-09 11:20:00,21.33,21.39,21.32,21.39,5000.0,21.33,21.39,21.32,21.39,5000.0
2014-06-09 11:25:00,21.41,21.47,21.41,21.47,6200.0,21.41,21.47,21.41,21.47,6200.0
2014-06-09 11:30:00,21.47,21.59,21.47,21.56,12000.0,21.47,21.59,21.47,21.56,12000.0
2014-06-09 11:35:00,21.57,21.66,21.55,21.65,14400.0,21.57,21.66,21.55,21.65,14400.0
2014-06-09 11:40:00,21.63,21.69,21.63,21.69,5000.0,21.63,21.69,21.63,21.69,5000.0
2014-06-09 11:45:00,21.71,21.75,21.68,21.68,6400.0,21.71,21.75,21.68,21.68,6400.0
2014-06-09 11:50:00,21.7,21.81,21.7,21.8,15200.0,21.7,21.81,21.7,21.8,15200.0
2014-06-09 11:55:00,21.8,21.86,21.74,21.75,8000.0,21.8,21.86,21.74,21.75,8000.0
2014-06-09 12:00:00,21.74,21.9,21.74,21.88,10500.0,21.74,21.9,21.74,21.88,10500.0
2014-06-09 12:05:00,21.88,21.9,21.84,21.85,13500.0,21.88,21.9,21.84,21.85,13500.0
2014-06-09 12:10:00,21.86,21.86,21.65,21.65,7400.0,21.86,21.86,21.65,21.65,7400.0
2014-06-09 12:15:00,21.65,21.67,21.57,21.62,23100.0,21.65,21.67,21.57,21.62,23100.0
2014-06-09 12:20:00,21.64,21.66,21.6,21.6,8200.0,21.64,21.66,21.6,21.6,8200.0
2014-06-09 12:25:00,21.61,21.65,21.61,21.65,2700.0,21.61,21.65,21.61,21.65,2700.0
2014-06-09 12:30:00,21.66,21.66,21.58,21.64,9200.0,21.66,21.66,21.58,21.64,9200.0
2014-06-09 12:35:00,21.64,21.66,21.63,21.64,4900.0,21.64,21.66,21.63,21.64,4900.0
2014-06-09 12:40:00,21.61,21.66,21.61,21.64,5700.0,21.61,21.66,21.61,21.64,5700.0
2014-06-09 12:45:00,21.64,21.75,21.63,21.75,3500.0,21.64,21.75,21.63,21.75,3500.0
2014-06-09 12:50:00,21.73,21.73,21.68,21.72,4400.0,21.73,21.73,21.68,21.72,4400.0
2014-06-09 12:55:00,21.75,21.77,21.72,21.73,4700.0,21.75,21.77,21.72,21.73,4700.0
2014-06-09 13:00:00,21.71,21.77,21.71,21.76,8400.0,21.71,21.77,21.71,21.76,8400.0
2014-06-09 13:05:00,21.77,21.78,21.72,21.75,6000.0,21.77,21.78,21.72,21.75,6000.0
2014-06-09 13:10:00,21.76,21.76,21.7,21.7,8000.0,21.76,21.76,21.7,21.7,8000.0
2014-06-09 13:15:00,21.69,21.69,21.65,21.65,800.0,21.69,21.69,21.65,21.65,800.0
2014-06-09 13:20:00,21.65,21.66,21.6,21.62,4900.0,21.65,21.66,21.6,21.62,4900.0
2014-06-09 13:25:00,21.58,21.6,21.53,21.53,2600.0,21.58,21.6,21.53,21.53,2600.0
2014-06-09 13:30:00,21.51,21.54,21.47,21.47,2200.0,21.51,21.54,21.47,21.47,2200.0
2014-06-09 13:35:00,21.47,21.5,21.43,21.5,4400.0,21.47,21.5,21.43,21.5,4400.0
2014-06-09 13:40:00,21.51,21.58,21.51,21.54,2400.0,21.51,21.58,21.51,21.54,2400.0
2014-06-09 13:45:00,21.51,21.51,21.43,21.45,5900.0,21.51,21.51,21.43,21.45,5900.0
2014-06-09 13:50:00,21.45,21.48,21.45,21.45,2100.0,21.45,21.48,21.45,21.45,2100.0
2014-06-09 13:55:00,21.48,21.49,21.45,21.46,3800.0,21.48,21.49,21.45,21.46,3800.0
2014-06-09 14:00:00,21.45,21.46,21.45,21.45,4100.0,21.45,21.46,21.45,21.45,4100.0
2014-06-09 14:05:00,21.45,21.46,21.45,21.45,5000.0,21.45,21.46,21.45,21.45,5000.0
2014-06-09 14:10:00,21.45,21.45,21.29,21.29,16200.0,21.45,21.45,21.29,21.29,16200.0
2014-06-09 14:15:00,21.29,21.32,21.29,21.31,6000.0,21.29,21.32,21.29,21.31,6000.0
2014-06-09 14:20:00,21.31,21.41,21.31,21.38,9700.0,21.31,21.41,21.31,21.38,9700.0
2014-06-09 14:25:00,21.39,21.48,21.37,21.38,8100.0,21.39,21.48,21.37,21.38,8100.0
2014-06-09 14:30:00,21.38,21.42,21.35,21.35,5700.0,21.38,21.42,21.35,21.35,5700.0
2014-06-09 14:35:00,21.35,21.38,21.35,21.37,3000.0,21.35,21.38,21.35,21.37,3000.0
2014-06-09 14:40:00,21.37,21.47,21.37,21.46,8000.0,21.37,21.47,21.37,21.46,8000.0
2014-06-09 14:45:00,21.46,21.46,21.44,21.44,2900.0,21.46,21.46,21.44,21.44,2900.0
2014-06-09 14:50:00,21.46,21.46,21.43,21.43,2400.0,21.46,21.46,21.43,21.43,2400.0
2014-06-09 14:55:00,21.42,21.47,21.42,21.45,5100.0,21.42,21.47,21.42,21.45,5100.0
2014-06-09 15:00:00,21.45,21.46,21.45,21.45,3100.0,21.45,21.46,21.45,21.45,3100.0
2014-06-09 15:05:00,21.46,21.46,21.45,21.45,1300.0,21.46,21.46,21.45,21.45,1300.0
2014-06-09 15:10:00,21.46,21.56,21.45,21.54,7500.0,21.46,21.56,21.45,21.54,7500.0
2014-06-09 15:15:00,21.53,21.56,21.53,21.56,5900.0,21.53,21.56,21.53,21.56,5900.0
2014-06-09 15:20:00,21.54,21.56,21.52,21.52,7800.0,21.54,21.56,21.52,21.52,7800.0
2014-06-09 15:25:00,21.52,21.58,21.48,21.52,3900.0,21.52,21.58,21.48,21.52,3900.0
2014-06-09 15:30:00,21.53,21.53,21.5,21.53,7000.0,21.53,21.53,21.5,21.53,7000.0
2014-06-09 15:35:00,21.52,21.52,21.47,21.51,6900.0,21.52,21.52,21.47,21.51,6900.0
2014-06-09 15:40:00,21.51,21.52,21.46,21.47,9900.0,21.51,21.52,21.46,21.47,9900.0
2014-06-09 15:45:00,21.47,21.5,21.45,21.49,20600.0,21.47,21.5,21.45,21.49,20600.0
2014-06-09 15:50:00,21.5,21.53,21.45,21.49,22800.0,21.5,21.53,21.45,21.49,22800.0
2014-06-09 15:55:00,21.47,21.51,21.45,21.49,30800.0,21.47,21.51,21.45,21.49,30800.0
2014-06-10 09:30:00,21.31,21.42,21.2,21.34,20400.0,21.31,21.42,21.2,21.34,20400.0
2014-06-10 09:35:00,21.34,21.45,21.34,21.4,2800.0,21.34,21.45,21.34,21.4,2800.0
2014-06-10 09:40:00,21.41,21.43,21.3,21.34,8700.0,21.41,21.43,21.3,21.34,8700.0
2014-06-10 09:45:00,21.34,21.38,21.21,21.23,9000.0,21.34,21.38,21.21,21.23,9000.0
2014-06-10 09:50:00,21.25,21.26,21.23,21.25,3300.0,21.25,21.26,21.23,21.25,3300.0
2014-06-10 09:55:00,21.25,21.25,21.13,21.16,8000.0,21.25,21.25,21.13,21.16,8000.0
2014-06-10 10:00:00,21.14,21.16,21.08,21.08,7000.0,21.14,21.16,21.08,21.08,7000.0
2014-06-10 10:05:00,21.09,21.09,21.04,21.08,4800.0,21.09,21.09,21.04,21.08,4800.0
2014-06-10 10:10:00,21.08,21.25,21.08,21.25,6000.0,21.08,21.25,21.08,21.25,6000.0
2014-06-10 10:15:00,21.24,21.26,21.1,21.21,20600.0,21.24,21.26,21.1,21.21,20600.0
2014-06-10 10:20:00,21.15,21.18,21.15,21.18,1000.0,21.15,21.18,21.15,21.18,1000.0
2014-06-10 10:25:00,21.25,21.32,21.24,21.32,4100.0,21.25,21.32,21.24,21.32,4100.0
2014-06-10 10:30:00,21.3,21.3,21.26,21.29,5500.0,21.3,21.3,21.26,21.29,5500.0
2014-06-10 10:35:00,21.29,21.29,21.24,21.29,6400.0,21.29,21.29,21.24,21.29,6400.0
2014-06-10 10:40:00,21.29,21.36,21.29,21.34,6400.0,21.29,21.36,21.29,21.34,6400.0
2014-06-10 10:45:00,21.32,21.34,21.32,21.34,300.0,21.32,21.34,21.32,21.34,300.0
2014-06-10 10:50:00,21.32,21.39,21.31,21.38,4300.0,21.32,21.39,21.31,21.38,4300.0
2014-06-10 10:55:00,21.42,21.43,21.37,21.4,6700.0,21.42,21.43,21.37,21.4,6700.0
2014-06-10 11:00:00,21.38,21.38,21.35,21.35,800.0,21.38,21.38,21.35,21.35,800.0
2014-06-10 11:05:00,21.34,21.4,21.34,21.4,7100.0,21.34,21.4,21.34,21.4,7100.0
2014-06-10 11:10:00,21.4,21.4,21.34,21.38,4100.0,21.4,21.4,21.34,21.38,4100.0
2014-06-10 11:15:00,21.39,21.42,21.35,21.38,2100.0,21.39,21.42,21.35,21.38,2100.0
2014-06-10 11:20:00,21.42,21.42,21.32,21.32,1600.0,21.42,21.42,21.32,21.32,1600.0
2014-06-10 11:25:00,21.33,21.37,21.31,21.36,2500.0,21.33,21.37,21.31,21.36,2500.0
2014-06-10 11:30:00,21.36,21.42,21.33,21.38,8800.0,21.36,21.42,21.33,21.38,8800.0
2014-06-10 11:35:00,21.34,21.36,21.31,21.34,2100.0,21.34,21.36,21.31,21.34,2100.0
2014-06-10 11:40:00,21.35,21.35,21.31,21.35,2100.0,21.35,21.35,21.31,21.35,2100.0
2014-06-10 11:45:00,21.34,21.36,21.34,21.35,1300.0,21.34,21.36,21.34,21.35,1300.0
2014-06-10 11:50:00,21.32,21.33,21.32,21.33,400.0,21.32,21.33,21.32,21.33,400.0
2014-06-10 11:55:00,21.32,21.34,21.29,21.34,6800.0,21.32,21.34,21.29,21.34,6800.0
2014-06-10 12:00:00,21.35,21.4,21.33,21.33,5100.0,21.35,21.4,21.33,21.33,5100.0
2014-06-10 12:05:00,21.31,21.31,21.23,21.29,3000.0,21.31,21.31,21.23,21.29,3000.0
2014-06-10 12:10:00,21.33,21.41,21.31,21.38,5200.0,21.33,21.41,21.31,21.38,5200.0
2014-06-10 12:15:00,21.34,21.42,21.34,21.39,2400.0,21.34,21.42,21.34,21.39,2400.0
2014-06-10 12:20:00,21.4,21.4,21.4,21.4,200.0,21.4,21.4,21.4,21.4,200.0
2014-06-10 12:25:00,21.39,21.4,21.33,21.4,2600.0,21.39,21.4,21.33,21.4,2600.0
2014-06-10 12:30:00,21.36,21.41,21.36,21.41,1700.0,21.36,21.41,21.36,21.41,1700.0
2014-06-10 12:35:00,21.38,21.4,21.37,21.37,1700.0,21.38,21.4,21.37,21.37,1700.0
2014-06-10 12:40:00,21.36,21.44,21.31,21.36,16200.0,21.36,21.44,21.31,21.36,16200.0
2014-06-10 12:45:00,21.4,21.45,21.33,21.39,22900.0,21.4,21.45,21.33,21.39,22900.0
2014-06-10 12:50:00,21.39,21.4,21.3,21.38,20700.0,21.39,21.4,21.3,21.38,20700.0
2014-06-10 12:55:00,21.37,21.4,21.37,21.38,2500.0,21.37,21.4,21.37,21.38,2500.0
2014-06-10 13:00:00,21.39,21.39,21.39,21.39,900.0,21.39,21.39,21.39,21.39,900.0
2014-06-10 13:05:00,21.37,21.39,21.37,21.38,1000.0,21.37,21.39,21.37,21.38,1000.0
2014-06-10 13:10:00,21.39,21.39,21.36,21.36,800.0,21.39,21.39,21.36,21.36,800.0
2014-06-10 13:15:00,21.38,21.38,21.29,21.29,2500.0,21.38,21.38,21.29,21.29,2500.0
2014-06-10 13:20:00,21.29,21.3,21.28,21.28,2000.0,21.29,21.3,21.28,21.28,2000.0
2014-06-10 13:25:00,21.28,21.28,21.24,21.25,2700.0,21.28,21.28,21.24,21.25,2700.0
2014-06-10 13:30:00,21.25,21.29,21.25,21.29,1100.0,21.25,21.29,21.25,21.29,1100.0
2014-06-10 13:35:00,21.27,21.27,21.22,21.23,1600.0,21.27,21.27,21.22,21.23,1600.0
2014-06-10 13:40:00,21.26,21.26,21.23,21.25,1200.0,21.26,21.26,21.23,21.25,1200.0
2014-06-10 13:45:00,21.25,21.27,21.25,21.26,1400.0,21.25,21.27,21.25,21.26,1400.0
2014-06-10 13:50:00,21.31,21.31,21.28,21.29,300.0,21.31,21.31,21.28,21.29,300.0
2014-06-10 13:55:00,21.29,21.3,21.27,21.29,3400.0,21.29,21.3,21.27,21.29,3400.0
2014-06-10 14:00:00,21.3,21.3,21.29,21.29,700.0,21.3,21.3,21.29,21.29,700.0
2014-06-10 14:05:00,21.29,21.3,21.28,21.3,1600.0,21.29,21.3,21.28,21.3,1600.0
2014-06-10 14:10:00,21.27,21.29,21.27,21.28,1000.0,21.27,21.29,21.27,21.28,1000.0
2014-06-10 14:15:00,21.28,21.34,21.28,21.33,1600.0,21.28,21.34,21.28,21.33,1600.0
2014-06-10 14:20:00,21.34,21.35,21.33,21.34,2200.0,21.34,21.35,21.33,21.34,2200.0
2014-06-10 14:25:00,21.34,21.35,21.29,21.3,5100.0,21.34,21.35,21.29,21.3,5100.0
2014-06-10 14:30:00,21.3,21.32,21.28,21.29,1700.0,21.3,21.32,21.28,21.29,1700.0
2014-06-10 14:35:00,21.29,21.3,21.29,21.3,1200.0,21.29,21.3,21.29,21.3,1200.0
2014-06-10 14:40:00,21.31,21.31,21.28,21.28,2400.0,21.31,21.31,21.28,21.28,2400.0
2014-06-10 14:45:00,21.28,21.3,21.27,21.29,1200.0,21.28,21.3,21.27,21.29,1200.0
2014-06-10 14:50:00,21.29,21.3,21.28,21.29,2700.0,21.29,21.3,21.28,21.29,2700.0
2014-06-10 14:55:00,21.29,21.29,21.27,21.27,1200.0,21.29,21.29,21.27,21.27,1200.0
2014-06-10 15:00:00,21.28,21.32,21.28,21.31,1700.0,21.28,21.32,21.28,21.31,1700.0
2014-06-10 15:05:00,21.31,21.32,21.29,21.32,2900.0,21.31,21.32,21.29,21.32,2900.0
2014-06-10 15:10:00,21.33,21.33,21.3,21.3,5300.0,21.33,21.33,21.3,21.3,5300.0
2014-06-10 15:15:00,21.31,21.33,21.29,21.3,5300.0,21.31,21.33,21.29,21.3,5300.0
2014-06-10 15:20:00,21.3,21.36,21.3,21.34,1500.0,21.3,21.36,21.3,21.34,1500.0
2014-06-10 15:25:00,21.35,21.36,21.33,21.35,2900.0,21.35,21.36,21.33,21.35,2900.0
2014-06-10 15:30:00,21.36,21.37,21.34,21.34,4600.0,21.36,21.37,21.34,21.34,4600.0
2014-06-10 15:35:00,21.33,21.36,21.33,21.35,3800.0,21.33,21.36,21.33,21.35,3800.0
2014-06-10 15:40:00,21.35,21.35,21.31,21.31,7400.0,21.35,21.35,21.31,21.31,7400.0
2014-06-10 15:45:00,21.31,21.33,21.3,21.3,6100.0,21.31,21.33,21.3,21.3,6100.0
2014-06-10 15:50:00,21.31,21.38,21.3,21.35,19300.0,21.31,21.38,21.3,21.35,19300.0
2014-06-10 15:55:00,21.35,21.37,21.33,21.37,22100.0,21.35,21.37,21.33,21.37,22100.0
2014-06-11 09:30:00,21.26,21.33,21.25,21.33,3600.0,21.26,21.33,21.25,21.33,3600.0
2014-06-11 09:35:00,21.13,21.31,21.09,21.2,4700.0,21.13,21.31,21.09,21.2,4700.0
2014-06-11 09:40:00,21.25,21.45,21.25,21.45,4100.0,21.25,21.45,21.25,21.45,4100.0
2014-06-11 09:45:00,21.47,21.47,21.4,21.41,1700.0,21.47,21.47,21.4,21.41,1700.0
2014-06-11 09:50:00,21.45,21.55,21.45,21.49,4500.0,21.45,21.55,21.45,21.49,4500.0
2014-06-11 09:55:00,21.5,21.53,21.34,21.44,4500.0,21.5,21.53,21.34,21.44,4500.0
2014-06-11 10:00:00,21.51,21.55,21.47,21.52,3300.0,21.51,21.55,21.47,21.52,3300.0
2014-06-11 10:05:00,21.54,21.59,21.48,21.5,7300.0,21.54,21.59,21.48,21.5,7300.0
2014-06-11 10:10:00,21.45,21.55,21.43,21.46,5700.0,21.45,21.55,21.43,21.46,5700.0
2014-06-11 10:15:00,21.44,21.52,21.43,21.52,1300.0,21.44,21.52,21.43,21.52,1300.0
2014-06-11 10:20:00,21.54,21.56,21.5,21.5,4800.0,21.54,21.56,21.5,21.5,4800.0
2014-06-11 10:25:00,21.48,21.56,21.41,21.56,5300.0,21.48,21.56,21.41,21.56,5300.0
2014-06-11 10:30:00,21.54,21.6,21.49,21.5,11500.0,21.54,21.6,21.49,21.5,11500.0
2014-06-11 10:35:00,21.5,21.57,21.48,21.56,9400.0,21.5,21.57,21.48,21.56,9400.0
2014-06-11 10:40:00,21.58,21.59,21.49,21.5,13800.0,21.58,21.59,21.49,21.5,13800.0
2014-06-11 10:45:00,21.5,21.59,21.5,21.56,11900.0,21.5,21.59,21.5,21.56,11900.0
2014-06-11 10:50:00,21.57,21.57,21.48,21.53,7700.0,21.57,21.57,21.48,21.53,7700.0
2014-06-11 10:55:00,21.53,21.58,21.51,21.55,6500.0,21.53,21.58,21.51,21.55,6500.0
2014-06-11 11:00:00,21.56,21.64,21.45,21.59,18600.0,21.56,21.64,21.45,21.59,18600.0
2014-06-11 11:05:00,21.58,21.65,21.55,21.62,5100.0,21.58,21.65,21.55,21.62,5100.0
2014-06-11 11:10:00,21.61,21.61,21.57,21.6,2700.0,21.61,21.61,21.57,21.6,2700.0
2014-06-11 11:15:00,21.56,21.6,21.51,21.51,7800.0,21.56,21.6,21.51,21.51,7800.0
2014-06-11 11:20:00,21.5,21.59,21.48,21.58,8100.0,21.5,21.59,21.48,21.58,8100.0
2014-06-11 11:25:00,21.59,21.6,21.59,21.6,300.0,21.59,21.6,21.59,21.6,300.0
2014-06-11 11:30:00,21.6,21.66,21.6,21.64,1300.0,21.6,21.66,21.6,21.64,1300.0
2014-06-11 11:35:00,21.59,21.63,21.57,21.61,3100.0,21.59,21.63,21.57,21.61,3100.0
2014-06-11 11:40:00,21.62,21.63,21.6,21.61,2300.0,21.62,21.63,21.6,21.61,2300.0
2014-06-11 11:45:00,21.57,21.59,21.53,21.53,4500.0,21.57,21.59,21.53,21.53,4500.0
2014-06-11 11:50:00,21.55,21.59,21.52,21.59,6600.0,21.55,21.59,21.52,21.59,6600.0
2014-06-11 11:55:00,21.6,21.6,21.58,21.6,800.0,21.6,21.6,21.58,21.6,800.0
2014-06-11 12:00:00,21.58,21.59,21.56,21.57,2900.0,21.58,21.59,21.56,21.57,2900.0
2014-06-11 12:05:00,21.58,21.66,21.56,21.66,7600.0,21.58,21.66,21.56,21.66,7600.0
2014-06-11 12:10:00,21.65,21.65,21.6,21.6,3000.0,21.65,21.65,21.6,21.6,3000.0
2014-06-11 12:15:00,21.62,21.64,21.6,21.61,2300.0,21.62,21.64,21.6,21.61,2300.0
2014-06-11 12:20:00,21.63,21.66,21.6,21.66,12700.0,21.63,21.66,21.6,21.66,12700.0
2014-06-11 12:25:00,21.66,21.72,21.65,21.71,2600.0,21.66,21.72,21.65,21.71,2600.0
2014-06-11 12:30:00,21.73,21.74,21.65,21.74,7900.0,21.73,21.74,21.65,21.74,7900.0
2014-06-11 12:35:00,21.75,21.76,21.71,21.72,6300.0,21.75,21.76,21.71,21.72,6300.0
2014-06-11 12:40:00,21.72,21.77,21.72,21.73,15300.0,21.72,21.77,21.72,21.73,15300.0
2014-06-11 12:45:00,21.74,21.8,21.74,21.8,4300.0,21.74,21.8,21.74,21.8,4300.0
2014-06-11 12:50:00,21.81,21.89,21.8,21.89,8600.0,21.81,21.89,21.8,21.89,8600.0
2014-06-11 12:55:00,21.88,21.94,21.85,21.92,11500.0,21.88,21.94,21.85,21.92,11500.0
2014-06-11 13:00:00,21.93,21.93,21.8,21.81,7300.0,21.93,21.93,21.8,21.81,7300.0
2014-06-11 13:05:00,21.78,21.87,21.78,21.86,3300.0,21.78,21.87,21.78,21.86,3300.0
2014-06-11 13:10:00,21.87,21.91,21.87,21.9,11400.0,21.87,21.91,21.87,21.9,11400.0
2014-06-11 13:15:00,21.9,21.97,21.9,21.97,12400.0,21.9,21.97,21.9,21.97,12400.0
2014-06-11 13:20:00,21.97,21.99,21.97,21.97,8500.0,21.97,21.99,21.97,21.97,8500.0
2014-06-11 13:25:00,21.98,22.0,21.96,21.97,9200.0,21.98,22.0,21.96,21.97,9200.0
2014-06-11 13:30:00,21.98,21.98,21.97,21.98,6500.0,21.98,21.98,21.97,21.98,6500.0
2014-06-11 13:35:00,21.98,21.98,21.93,21.93,6400.0,21.98,21.98,21.93,21.93,6400.0
2014-06-11 13:40:00,21.95,22.0,21.94,22.0,12800.0,21.95,22.0,21.94,22.0,12800.0
2014-06-11 13:45:00,22.0,22.0,21.94,21.94,5000.0,22.0,22.0,21.94,21.94,5000.0
2014-06-11 13:50:00,21.94,22.1,21.9,22.01,43200.0,21.94,22.1,21.9,22.01,43200.0
2014-06-11 13:55:00,21.98,22.04,21.84,21.84,56100.0,21.98,22.04,21.84,21.84,56100.0
2014-06-11 14:00:00,21.83,21.98,21.75,21.76,50600.0,21.83,21.98,21.75,21.76,50600.0
2014-06-11 14:05:00,21.78,21.78,21.63,21.63,66900.0,21.78,21.78,21.63,21.63,66900.0
2014-06-11 14:10:00,21.59,21.64,21.57,21.62,6500.0,21.59,21.64,21.57,21.62,6500.0
2014-06-11 14:15:00,21.61,21.65,21.61,21.64,6000.0,21.61,21.65,21.61,21.64,6000.0
2014-06-11 14:20:00,21.64,21.64,21.53,21.58,5100.0,21.64,21.64,21.53,21.58,5100.0
2014-06-11 14:25:00,21.61,21.67,21.61,21.67,3100.0,21.61,21.67,21.61,21.67,3100.0
2014-06-11 14:30:00,21.71,21.81,21.64,21.65,10100.0,21.71,21.81,21.64,21.65,10100.0
2014-06-11 14:35:00,21.65,21.81,21.65,21.81,5700.0,21.65,21.81,21.65,21.81,5700.0
2014-06-11 14:40:00,21.81,21.83,21.73,21.77,9000.0,21.81,21.83,21.73,21.77,9000.0
2014-06-11 14:45:00,21.76,21.81,21.74,21.75,7700.0,21.76,21.81,21.74,21.75,7700.0
2014-06-11 14:50:00,21.74,21.75,21.69,21.75,5000.0,21.74,21.75,21.69,21.75,5000.0
2014-06-11 14:55:00,21.76,21.76,21.65,21.65,6800.0,21.76,21.76,21.65,21.65,6800.0
2014-06-11 15:00:00,21.66,21.76,21.66,21.75,5500.0,21.66,21.76,21.66,21.75,5500.0
2014-06-11 15:05:00,21.75,21.77,21.66,21.68,5300.0,21.75,21.77,21.66,21.68,5300.0
2014-06-11 15:10:00,21.68,21.71,21.63,21.67,6400.0,21.68,21.71,21.63,21.67,6400.0
2014-06-11 15:15:00,21.68,21.71,21.66,21.67,4400.0,21.68,21.71,21.66,21.67,4400.0
2014-06-11 15:20:00,21.66,21.78,21.64,21.73,7300.0,21.66,21.78,21.64,21.73,7300.0
2014-06-11 15:25:00,21.73,21.77,21.73,21.73,5600.0,21.73,21.77,21.73,21.73,5600.0
2014-06-11 15:30:00,21.73,21.82,21.71,21.76,23300.0,21.73,21.82,21.71,21.76,23300.0
2014-06-11 15:35:00,21.77,21.78,21.74,21.75,8200.0,21.77,21.78,21.74,21.75,8200.0
2014-06-11 15:40:00,21.75,21.79,21.73,21.73,10200.0,21.75,21.79,21.73,21.73,10200.0
2014-06-11 15:45:00,21.72,21.84,21.72,21.84,16600.0,21.72,21.84,21.72,21.84,16600.0
2014-06-11 15:50:00,21.83,21.89,21.71,21.71,41300.0,21.83,21.89,21.71,21.71,41300.0
2014-06-11 15:55:00,21.71,21.75,21.7,21.74,33900.0,21.71,21.75,21.7,21.74,33900.0
2014-06-12 09:30:00,21.7,21.7,21.59,21.59,7900.0,21.7,21.7,21.59,21.59,7900.0
2014-06-12 09:35:00,21.63,21.63,21.57,21.6,1800.0,21.63,21.63,21.57,21.6,1800.0
2014-06-12 09:40:00,21.56,21.57,21.46,21.52,7600.0,21.56,21.57,21.46,21.52,7600.0
2014-06-12 09:45:00,21.49,21.74,21.49,21.64,34100.0,21.49,21.74,21.49,21.64,34100.0
2014-06-12 09:50:00,21.59,21.8,21.52,21.8,44600.0,21.59,21.8,21.52,21.8,44600.0
2014-06-12 09:55:00,21.75,21.76,21.58,21.63,2200.0,21.75,21.76,21.58,21.63,2200.0
2014-06-12 10:00:00,21.66,21.77,21.58,21.67,18800.0,21.66,21.77,21.58,21.67,18800.0
2014-06-12 10:05:00,21.64,21.88,21.63,21.88,8100.0,21.64,21.88,21.63,21.88,8100.0
2014-06-12 10:10:00,21.88,21.88,21.72,21.77,3300.0,21.88,21.88,21.72,21.77,3300.0
2014-06-12 10:15:00,21.73,21.78,21.7,21.78,3000.0,21.73,21.78,21.7,21.78,3000.0
2014-06-12 10:20:00,21.74,21.79,21.7,21.79,1200.0,21.74,21.79,21.7,21.79,1200.0
2014-06-12 10:25:00,21.82,21.82,21.63,21.68,4500.0,21.82,21.82,21.63,21.68,4500.0
2014-06-12 10:30:00,21.67,21.67,21.58,21.61,2700.0,21.67,21.67,21.58,21.61,2700.0
2014-06-12 10:35:00,21.63,21.64,21.57,21.58,4200.0,21.63,21.64,21.57,21.58,4200.0
2014-06-12 10:40:00,21.56,21.56,21.48,21.53,6400.0,21.56,21.56,21.48,21.53,6400.0
2014-06-12 10:45:00,21.53,21.55,21.53,21.55,400.0,21.53,21.55,21.53,21.55,400.0
2014-06-12 10:50:00,21.57,21.6,21.57,21.6,1800.0,21.57,21.6,21.57,21.6,1800.0
2014-06-12 10:55:00,21.6,21.61,21.6,21.61,300.0,21.6,21.61,21.6,21.61,300.0
2014-06-12 11:00:00,21.62,21.62,21.58,21.59,3100.0,21.62,21.62,21.58,21.59,3100.0
2014-06-12 11:05:00,21.58,21.59,21.53,21.58,6000.0,21.58,21.59,21.53,21.58,6000.0
2014-06-12 11:10:00,21.58,21.63,21.58,21.61,1300.0,21.58,21.63,21.58,21.61,1300.0
2014-06-12 11:15:00,21.57,21.57,21.55,21.55,300.0,21.57,21.57,21.55,21.55,300.0
2014-06-12 11:20:00,21.56,21.6,21.54,21.57,7600.0,21.56,21.6,21.54,21.57,7600.0
2014-06-12 11:25:00,21.63,21.63,21.58,21.6,1300.0,21.63,21.63,21.58,21.6,1300.0
2014-06-12 11:30:00,21.62,21.68,21.62,21.67,2900.0,21.62,21.68,21.62,21.67,2900.0
2014-06-12 11:35:00,21.65,21.71,21.62,21.71,15400.0,21.65,21.71,21.62,21.71,15400.0
2014-06-12 11:40:00,21.69,21.75,21.67,21.7,8400.0,21.69,21.75,21.67,21.7,8400.0
2014-06-12 11:45:00,21.7,21.76,21.67,21.67,9500.0,21.7,21.76,21.67,21.67,9500.0
2014-06-12 11:50:00,21.67,21.67,21.67,21.67,700.0,21.67,21.67,21.67,21.67,700.0
2014-06-12 11:55:00,21.69,21.72,21.69,21.72,1000.0,21.69,21.72,21.69,21.72,1000.0
2014-06-12 12:00:00,21.72,21.74,21.71,21.71,2400.0,21.72,21.74,21.71,21.71,2400.0
2014-06-12 12:05:00,21.71,21.75,21.71,21.74,1600.0,21.71,21.75,21.71,21.74,1600.0
2014-06-12 12:10:00,21.74,21.81,21.74,21.8,6700.0,21.74,21.81,21.74,21.8,6700.0
2014-06-12 12:15:00,21.82,21.82,21.78,21.78,900.0,21.82,21.82,21.78,21.78,900.0
2014-06-12 12:20:00,21.77,21.84,21.77,21.84,1300.0,21.77,21.84,21.77,21.84,1300.0
2014-06-12 12:25:00,21.85,21.91,21.83,21.9,10100.0,21.85,21.91,21.83,21.9,10100.0
2014-06-12 12:30:00,21.9,21.92,21.89,21.92,5300.0,21.9,21.92,21.89,21.92,5300.0
2014-06-12 12:35:00,21.92,22.01,21.92,22.0,18100.0,21.92,22.01,21.92,22.0,18100.0
2014-06-12 12:40:00,22.0,22.0,21.98,21.98,1300.0,22.0,22.0,21.98,21.98,1300.0
2014-06-12 12:45:00,21.95,22.0,21.93,21.95,3800.0,21.95,22.0,21.93,21.95,3800.0
2014-06-12 12:50:00,21.93,21.94,21.85,21.86,4000.0,21.93,21.94,21.85,21.86,4000.0
2014-06-12 12:55:00,21.85,21.86,21.82,21.86,1300.0,21.85,21.86,21.82,21.86,1300.0
2014-06-12 13:00:00,21.89,21.89,21.85,21.85,700.0,21.89,21.89,21.85,21.85,700.0
2014-06-12 13:05:00,21.82,21.85,21.82,21.85,1000.0,21.82,21.85,21.82,21.85,1000.0
2014-06-12 13:10:00,21.9,21.9,21.8,21.8,1800.0,21.9,21.9,21.8,21.8,1800.0
2014-06-12 13:15:00,21.8,21.84,21.8,21.81,1200.0,21.8,21.84,21.8,21.81,1200.0
2014-06-12 13:20:00,21.8,21.83,21.8,21.81,4000.0,21.8,21.83,21.8,21.81,4000.0
2014-06-12 13:25:00,21.8,21.8,21.78,21.79,6600.0,21.8,21.8,21.78,21.79,6600.0
2014-06-12 13:30:00,21.77,21.77,21.72,21.75,1700.0,21.77,21.77,21.72,21.75,1700.0
2014-06-12 13:35:00,21.75,21.81,21.74,21.8,3700.0,21.75,21.81,21.74,21.8,3700.0
2014-06-12 13:40:00,21.82,21.83,21.79,21.8,1600.0,21.82,21.83,21.79,21.8,1600.0
2014-06-12 13:45:00,21.8,21.8,21.77,21.77,700.0,21.8,21.8,21.77,21.77,700.0
2014-06-12 13:50:00,21.76,21.78,21.73,21.74,3200.0,21.76,21.78,21.73,21.74,3200.0
2014-06-12 13:55:00,21.74,21.84,21.74,21.82,8700.0,21.74,21.84,21.74,21.82,8700.0
2014-06-12 14:00:00,21.82,21.82,21.78,21.8,1000.0,21.82,21.82,21.78,21.8,1000.0
2014-06-12 14:05:00,21.8,21.84,21.8,21.84,1800.0,21.8,21.84,21.8,21.84,1800.0
2014-06-12 14:10:00,21.82,21.88,21.81,21.81,4400.0,21.82,21.88,21.81,21.81,4400.0
2014-06-12 14:15:00,21.84,21.92,21.84,21.92,1900.0,21.84,21.92,21.84,21.92,1900.0
2014-06-12 14:20:00,21.91,21.91,21.86,21.86,1800.0,21.91,21.91,21.86,21.86,1800.0
2014-06-12 14:25:00,21.84,21.88,21.84,21.87,2900.0,21.84,21.88,21.84,21.87,2900.0
2014-06-12 14:30:00,21.87,21.88,21.83,21.86,7400.0,21.87,21.88,21.83,21.86,7400.0
2014-06-12 14:35:00,21.86,21.89,21.85,21.89,2700.0,21.86,21.89,21.85,21.89,2700.0
2014-06-12 14:40:00,21.9,21.95,21.9,21.93,1600.0,21.9,21.95,21.9,21.93,1600.0
2014-06-12 14:45:00,21.95,21.96,21.94,21.95,3500.0,21.95,21.96,21.94,21.95,3500.0
2014-06-12 14:50:00,21.93,21.94,21.89,21.89,1100.0,21.93,21.94,21.89,21.89,1100.0
2014-06-12 14:55:00,21.89,21.89,21.85,21.85,2600.0,21.89,21.89,21.85,21.85,2600.0
2014-06-12 15:00:00,21.85,21.87,21.85,21.86,3900.0,21.85,21.87,21.85,21.86,3900.0
2014-06-12 15:05:00,21.87,21.87,21.85,21.86,4500.0,21.87,21.87,21.85,21.86,4500.0
2014-06-12 15:10:00,21.85,21.87,21.85,21.87,5400.0,21.85,21.87,21.85,21.87,5400.0
2014-06-12 15:15:00,21.87,21.92,21.86,21.87,5400.0,21.87,21.92,21.86,21.87,5400.0
2014-06-12 15:20:00,21.87,21.92,21.87,21.91,5000.0,21.87,21.92,21.87,21.91,5000.0
2014-06-12 15:25:00,21.91,21.91,21.85,21.85,3500.0,21.91,21.91,21.85,21.85,3500.0
2014-06-12 15:30:00,21.85,21.86,21.84,21.86,5300.0,21.85,21.86,21.84,21.86,5300.0
2014-06-12 15:35:00,21.88,21.92,21.85,21.86,11400.0,21.88,21.92,21.85,21.86,11400.0
2014-06-12 15:40:00,21.88,21.94,21.86,21.92,7600.0,21.88,21.94,21.86,21.92,7600.0
2014-06-12 15:45:00,21.92,21.95,21.89,21.95,8700.0,21.92,21.95,21.89,21.95,8700.0
2014-06-12 15:50:00,21.95,22.0,21.94,22.0,26500.0,21.95,22.0,21.94,22.0,26500.0
2014-06-12 15:55:00,22.0,22.04,21.99,22.02,44000.0,22.0,22.04,21.99,22.02,44000.0
2014-06-13 09:30:00,21.99,22.02,21.75,22.01,17900.0,21.99,22.02,21.75,22.01,17900.0
2014-06-13 09:35:00,22.06,22.14,21.98,22.0,20500.0,22.06,22.14,21.98,22.0,20500.0
2014-06-13 09:40:00,22.0,22.05,21.99,22.03,6600.0,22.0,22.05,21.99,22.03,6600.0
2014-06-13 09:45:00,22.04,22.13,21.99,22.04,15200.0,22.04,22.13,21.99,22.04,15200.0
2014-06-13 09:50:00,22.02,22.02,21.76,21.76,15400.0,22.02,22.02,21.76,21.76,15400.0
2014-06-13 09:55:00,21.76,21.82,21.65,21.74,3300.0,21.76,21.82,21.65,21.74,3300.0
2014-06-13 10:00:00,21.7,21.72,21.4,21.44,14300.0,21.7,21.72,21.4,21.44,14300.0
2014-06-13 10:05:00,21.44,21.5,21.33,21.47,15400.0,21.44,21.5,21.33,21.47,15400.0
2014-06-13 10:10:00,21.46,21.5,21.44,21.49,22600.0,21.46,21.5,21.44,21.49,22600.0
2014-06-13 10:15:00,21.48,21.5,21.38,21.4,14800.0,21.48,21.5,21.38,21.4,14800.0
2014-06-13 10:20:00,21.42,21.5,21.37,21.41,18800.0,21.42,21.5,21.37,21.41,18800.0
2014-06-13 10:25:00,21.42,21.44,21.35,21.36,2800.0,21.42,21.44,21.35,21.36,2800.0
2014-06-13 10:30:00,21.37,21.48,21.36,21.48,1500.0,21.37,21.48,21.36,21.48,1500.0
2014-06-13 10:35:00,21.49,21.5,21.42,21.42,3300.0,21.49,21.5,21.42,21.42,3300.0
2014-06-13 10:40:00,21.41,21.5,21.41,21.49,3100.0,21.41,21.5,21.41,21.49,3100.0
2014-06-13 10:45:00,21.5,21.5,21.46,21.46,2900.0,21.5,21.5,21.46,21.46,2900.0
2014-06-13 10:50:00,21.47,21.47,21.47,21.47,200.0,21.47,21.47,21.47,21.47,200.0
2014-06-13 10:55:00,21.47,21.48,21.45,21.48,1200.0,21.47,21.48,21.45,21.48,1200.0
2014-06-13 11:00:00,21.5,21.5,21.44,21.46,4400.0,21.5,21.5,21.44,21.46,4400.0
2014-06-13 11:05:00,21.46,21.48,21.45,21.45,3400.0,21.46,21.48,21.45,21.45,3400.0
2014-06-13 11:10:00,21.47,21.5,21.47,21.5,1100.0,21.47,21.5,21.47,21.5,1100.0
2014-06-13 11:15:00,21.49,21.49,21.46,21.46,1000.0,21.49,21.49,21.46,21.46,1000.0
2014-06-13 11:20:00,21.49,21.49,21.4,21.4,3700.0,21.49,21.49,21.4,21.4,3700.0
2014-06-13 11:25:00,21.39,21.4,21.36,21.36,2000.0,21.39,21.4,21.36,21.36,2000.0
2014-06-13 11:30:00,21.37,21.38,21.34,21.34,2600.0,21.37,21.38,21.34,21.34,2600.0
2014-06-13 11:35:00,21.35,21.38,21.35,21.38,1800.0,21.35,21.38,21.35,21.38,1800.0
2014-06-13 11:40:00,21.37,21.37,21.31,21.31,1400.0,21.37,21.37,21.31,21.31,1400.0
2014-06-13 11:45:00,21.3,21.34,21.3,21.31,3900.0,21.3,21.34,21.3,21.31,3900.0
2014-06-13 11:50:00,21.34,21.38,21.33,21.37,3300.0,21.34,21.38,21.33,21.37,3300.0
2014-06-13 11:55:00,21.4,21.4,21.32,21.33,2300.0,21.4,21.4,21.32,21.33,2300.0
2014-06-13 12:00:00,21.32,21.33,21.29,21.3,4000.0,21.32,21.33,21.29,21.3,4000.0
2014-06-13 12:05:00,21.31,21.31,21.27,21.27,5400.0,21.31,21.31,21.27,21.27,5400.0
2014-06-13 12:10:00,21.28,21.32,21.28,21.31,3600.0,21.28,21.32,21.28,21.31,3600.0
2014-06-13 12:15:00,21.31,21.32,21.3,21.3,1200.0,21.31,21.32,21.3,21.3,1200.0
2014-06-13 12:20:00,21.31,21.31,21.28,21.28,5000.0,21.31,21.31,21.28,21.28,5000.0
2014-06-13 12:25:00,21.29,21.29,21.27,21.28,700.0,21.29,21.29,21.27,21.28,700.0
2014-06-13 12:30:00,21.28,21.29,21.09,21.13,28200.0,21.28,21.29,21.09,21.13,28200.0
2014-06-13 12:35:00,21.14,21.15,21.14,21.15,1100.0,21.14,21.15,21.14,21.15,1100.0
2014-06-13 12:40:00,21.15,21.16,21.14,21.14,4300.0,21.15,21.16,21.14,21.14,4300.0
2014-06-13 12:45:00,21.14,21.14,21.12,21.12,2000.0,21.14,21.14,21.12,21.12,2000.0
2014-06-13 12:50:00,21.12,21.12,20.96,21.01,29200.0,21.12,21.12,20.96,21.01,29200.0
2014-06-13 12:55:00,21.02,21.05,20.94,21.04,13400.0,21.02,21.05,20.94,21.04,13400.0
2014-06-13 13:00:00,21.04,21.08,21.03,21.08,3300.0,21.04,21.08,21.03,21.08,3300.0
2014-06-13 13:05:00,21.04,21.05,20.93,20.97,13200.0,21.04,21.05,20.93,20.97,13200.0
2014-06-13 13:10:00,20.98,20.98,20.86,20.91,13400.0,20.98,20.98,20.86,20.91,13400.0
2014-06-13 13:15:00,20.93,21.0,20.91,21.0,19100.0,20.93,21.0,20.91,21.0,19100.0
2014-06-13 13:20:00,21.0,21.04,21.0,21.0,4300.0,21.0,21.04,21.0,21.0,4300.0
2014-06-13 13:25:00,21.0,21.02,21.0,21.02,5800.0,21.0,21.02,21.0,21.02,5800.0
2014-06-13 13:30:00,21.0,21.02,21.0,21.0,2500.0,21.0,21.02,21.0,21.0,2500.0
2014-06-13 13:35:00,21.03,21.1,21.01,21.1,6100.0,21.03,21.1,21.01,21.1,6100.0
2014-06-13 13:40:00,21.07,21.07,21.02,21.02,8100.0,21.07,21.07,21.02,21.02,8100.0
2014-06-13 13:45:00,21.02,21.12,21.02,21.12,2300.0,21.02,21.12,21.02,21.12,2300.0
2014-06-13 13:50:00,21.15,21.24,21.09,21.15,10000.0,21.15,21.24,21.09,21.15,10000.0
2014-06-13 13:55:00,21.15,21.28,21.15,21.28,18500.0,21.15,21.28,21.15,21.28,18500.0
2014-06-13 14:00:00,21.28,21.28,21.21,21.28,17600.0,21.28,21.28,21.21,21.28,17600.0
2014-06-13 14:05:00,21.28,21.29,21.24,21.24,10700.0,21.28,21.29,21.24,21.24,10700.0
2014-06-13 14:10:00,21.27,21.3,21.24,21.3,9600.0,21.27,21.3,21.24,21.3,9600.0
2014-06-13 14:15:00,21.32,21.46,21.32,21.45,19800.0,21.32,21.46,21.32,21.45,19800.0
2014-06-13 14:20:00,21.43,21.5,21.38,21.38,25500.0,21.43,21.5,21.38,21.38,25500.0
2014-06-13 14:25:00,21.4,21.43,21.4,21.41,2700.0,21.4,21.43,21.4,21.41,2700.0
2014-06-13 14:30:00,21.41,21.44,21.38,21.38,5000.0,21.41,21.44,21.38,21.38,5000.0
2014-06-13 14:35:00,21.38,21.39,21.37,21.38,4100.0,21.38,21.39,21.37,21.38,4100.0
2014-06-13 14:40:00,21.38,21.39,21.38,21.39,4100.0,21.38,21.39,21.38,21.39,4100.0
2014-06-13 14:45:00,21.39,21.41,21.39,21.41,1500.0,21.39,21.41,21.39,21.41,1500.0
2014-06-13 14:50:00,21.42,21.42,21.35,21.35,4300.0,21.42,21.42,21.35,21.35,4300.0
2014-06-13 14:55:00,21.35,21.4,21.35,21.4,2100.0,21.35,21.4,21.35,21.4,2100.0
2014-06-13 15:00:00,21.4,21.41,21.39,21.4,1800.0,21.4,21.41,21.39,21.4,1800.0
2014-06-13 15:05:00,21.4,21.4,21.38,21.39,4300.0,21.4,21.4,21.38,21.39,4300.0
2014-06-13 15:10:00,21.39,21.39,21.34,21.34,5100.0,21.39,21.39,21.34,21.34,5100.0
2014-06-13 15:15:00,21.34,21.37,21.34,21.36,4700.0,21.34,21.37,21.34,21.36,4700.0
2014-06-13 15:20:00,21.36,21.4,21.33,21.34,11500.0,21.36,21.4,21.33,21.34,11500.0
2014-06-13 15:25:00,21.33,21.36,21.33,21.33,4700.0,21.33,21.36,21.33,21.33,4700.0
2014-06-13 15:30:00,21.33,21.34,21.29,21.33,16600.0,21.33,21.34,21.29,21.33,16600.0
2014-06-13 15:35:00,21.35,21.37,21.34,21.36,3800.0,21.35,21.37,21.34,21.36,3800.0
2014-06-13 15:40:00,21.38,21.39,21.32,21.33,6400.0,21.38,21.39,21.32,21.33,6400.0
2014-06-13 15:45:00,21.33,21.39,21.33,21.37,7500.0,21.33,21.39,21.33,21.37,7500.0
2014-06-13 15:50:00,21.38,21.4,21.33,21.35,18000.0,21.38,21.4,21.33,21.35,18000.0
2014-06-13 15:55:00,21.34,21.35,21.28,21.31,40700.0,21.34,21.35,21.28,21.31,40700.0
2014-06-16 09:30:00,20.83,21.22,20.79,21.0,79600.0,20.83,21.22,20.79,21.0,79600.0
2014-06-16 09:35:00,21.01,21.15,20.99,21.07,10200.0,21.01,21.15,20.99,21.07,10200.0
2014-06-16 09:40:00,21.07,21.24,21.01,21.01,16000.0,21.07,21.24,21.01,21.01,16000.0
2014-06-16 09:45:00,21.02,21.18,21.0,21.11,22000.0,21.02,21.18,21.0,21.11,22000.0
2014-06-16 09:50:00,21.11,21.11,20.79,21.01,63600.0,21.11,21.11,20.79,21.01,63600.0
2014-06-16 09:55:00,20.99,21.17,20.99,21.16,20900.0,20.99,21.17,20.99,21.16,20900.0
2014-06-16 10:00:00,21.17,21.5,21.16,21.48,41400.0,21.17,21.5,21.16,21.48,41400.0
2014-06-16 10:05:00,21.5,21.54,21.35,21.36,36900.0,21.5,21.54,21.35,21.36,36900.0
2014-06-16 10:10:00,21.39,21.62,21.39,21.58,16300.0,21.39,21.62,21.39,21.58,16300.0
2014-06-16 10:15:00,21.58,21.64,21.49,21.52,16000.0,21.58,21.64,21.49,21.52,16000.0
2014-06-16 10:20:00,21.52,21.57,21.41,21.56,15700.0,21.52,21.57,21.41,21.56,15700.0
2014-06-16 10:25:00,21.52,21.63,21.52,21.61,10000.0,21.52,21.63,21.52,21.61,10000.0
2014-06-16 10:30:00,21.62,21.76,21.62,21.71,26400.0,21.62,21.76,21.62,21.71,26400.0
2014-06-16 10:35:00,21.75,21.9,21.63,21.9,42600.0,21.75,21.9,21.63,21.9,42600.0
2014-06-16 10:40:00,21.86,21.99,21.76,21.92,34600.0,21.86,21.99,21.76,21.92,34600.0
2014-06-16 10:45:00,21.92,21.99,21.85,21.9,13800.0,21.92,21.99,21.85,21.9,13800.0
2014-06-16 10:50:00,21.9,22.04,21.83,21.84,49400.0,21.9,22.04,21.83,21.84,49400.0
2014-06-16 10:55:00,21.85,21.9,21.81,21.81,22600.0,21.85,21.9,21.81,21.81,22600.0
2014-06-16 11:00:00,21.8,21.87,21.72,21.83,28700.0,21.8,21.87,21.72,21.83,28700.0
2014-06-16 11:05:00,21.83,21.84,21.75,21.8,20200.0,21.83,21.84,21.75,21.8,20200.0
2014-06-16 11:10:00,21.8,21.96,21.8,21.93,19700.0,21.8,21.96,21.8,21.93,19700.0
2014-06-16 11:15:00,21.9,22.0,21.85,21.92,14400.0,21.9,22.0,21.85,21.92,14400.0
2014-06-16 11:20:00,21.92,22.05,21.9,22.03,13500.0,21.92,22.05,21.9,22.03,13500.0
2014-06-16 11:25:00,22.01,22.21,22.0,22.06,42900.0,22.01,22.21,22.0,22.06,42900.0
2014-06-16 11:30:00,22.06,22.26,21.97,22.09,77800.0,22.06,22.26,21.97,22.09,77800.0
2014-06-16 11:35:00,22.08,22.21,21.99,21.99,33500.0,22.08,22.21,21.99,21.99,33500.0
2014-06-16 11:40:00,21.98,22.02,21.89,21.96,26800.0,21.98,22.02,21.89,21.96,26800.0
2014-06-16 11:45:00,22.0,22.06,21.96,22.04,17100.0,22.0,22.06,21.96,22.04,17100.0
2014-06-16 11:50:00,22.03,22.13,22.0,22.06,10000.0,22.03,22.13,22.0,22.06,10000.0
2014-06-16 11:55:00,22.07,22.18,22.07,22.16,6200.0,22.07,22.18,22.07,22.16,6200.0
2014-06-16 12:00:00,22.15,22.16,22.09,22.1,11400.0,22.15,22.16,22.09,22.1,11400.0
2014-06-16 12:05:00,22.09,22.2,22.06,22.2,9500.0,22.09,22.2,22.06,22.2,9500.0
2014-06-16 12:10:00,22.19,22.27,22.15,22.17,21000.0,22.19,22.27,22.15,22.17,21000.0
2014-06-16 12:15:00,22.17,22.29,22.17,22.29,7900.0,22.17,22.29,22.17,22.29,7900.0
2014-06-16 12:20:00,22.3,22.44,22.27,22.4,19500.0,22.3,22.44,22.27,22.4,19500.0
2014-06-16 12:25:00,22.41,22.47,22.35,22.43,14400.0,22.41,22.47,22.35,22.43,14400.0
2014-06-16 12:30:00,22.41,22.47,22.39,22.44,11600.0,22.41,22.47,22.39,22.44,11600.0
2014-06-16 12:35:00,22.46,22.58,22.46,22.49,42200.0,22.46,22.58,22.46,22.49,42200.0
2014-06-16 12:40:00,22.49,22.49,22.37,22.49,8300.0,22.49,22.49,22.37,22.49,8300.0
2014-06-16 12:45:00,22.49,22.67,22.48,22.64,28100.0,22.49,22.67,22.48,22.64,28100.0
2014-06-16 12:50:00,22.63,22.75,22.63,22.75,23900.0,22.63,22.75,22.63,22.75,23900.0
2014-06-16 12:55:00,22.75,22.81,22.71,22.71,11600.0,22.75,22.81,22.71,22.71,11600.0
2014-06-16 13:00:00,22.71,22.79,22.61,22.66,21600.0,22.71,22.79,22.61,22.66,21600.0
2014-06-16 13:05:00,22.67,22.83,22.63,22.76,24300.0,22.67,22.83,22.63,22.76,24300.0
2014-06-16 13:10:00,22.78,22.98,22.77,22.98,29200.0,22.78,22.98,22.77,22.98,29200.0
2014-06-16 13:15:00,22.96,23.1,22.94,23.01,68400.0,22.96,23.1,22.94,23.01,68400.0
2014-06-16 13:20:00,23.0,23.01,22.88,22.93,8200.0,23.0,23.01,22.88,22.93,8200.0
2014-06-16 13:25:00,22.93,23.0,22.91,22.94,17000.0,22.93,23.0,22.91,22.94,17000.0
2014-06-16 13:30:00,22.96,22.98,22.81,22.81,9800.0,22.96,22.98,22.81,22.81,9800.0
2014-06-16 13:35:00,22.8,22.87,22.72,22.72,10800.0,22.8,22.87,22.72,22.72,10800.0
2014-06-16 13:40:00,22.72,22.72,22.48,22.48,14900.0,22.72,22.72,22.48,22.48,14900.0
2014-06-16 13:45:00,22.48,22.66,22.35,22.66,38300.0,22.48,22.66,22.35,22.66,38300.0
2014-06-16 13:50:00,22.68,22.81,22.68,22.72,16100.0,22.68,22.81,22.68,22.72,16100.0
2014-06-16 13:55:00,22.7,22.84,22.67,22.84,16100.0,22.7,22.84,22.67,22.84,16100.0
2014-06-16 14:00:00,22.81,22.82,22.8,22.8,9900.0,22.81,22.82,22.8,22.8,9900.0
2014-06-16 14:05:00,22.82,22.98,22.82,22.94,37000.0,22.82,22.98,22.82,22.94,37000.0
2014-06-16 14:10:00,22.95,23.08,22.95,23.07,29000.0,22.95,23.08,22.95,23.07,29000.0
2014-06-16 14:15:00,23.08,23.14,23.06,23.1,21200.0,23.08,23.14,23.06,23.1,21200.0
2014-06-16 14:20:00,23.11,23.25,23.11,23.21,56400.0,23.11,23.25,23.11,23.21,56400.0
2014-06-16 14:25:00,23.21,23.23,23.11,23.14,36200.0,23.21,23.23,23.11,23.14,36200.0
2014-06-16 14:30:00,23.15,23.23,23.14,23.23,28100.0,23.15,23.23,23.14,23.23,28100.0
2014-06-16 14:35:00,23.23,23.28,23.21,23.28,23200.0,23.23,23.28,23.21,23.28,23200.0
2014-06-16 14:40:00,23.27,23.37,23.19,23.34,35800.0,23.27,23.37,23.19,23.34,35800.0
2014-06-16 14:45:00,23.37,23.6,23.35,23.55,78000.0,23.37,23.6,23.35,23.55,78000.0
2014-06-16 14:50:00,23.55,23.83,23.54,23.81,65100.0,23.55,23.83,23.54,23.81,65100.0
2014-06-16 14:55:00,23.8,23.81,23.45,23.49,31300.0,23.8,23.81,23.45,23.49,31300.0
2014-06-16 15:00:00,23.47,23.49,23.12,23.32,103800.0,23.47,23.49,23.12,23.32,103800.0
2014-06-16 15:05:00,23.3,23.45,23.26,23.45,20300.0,23.3,23.45,23.26,23.45,20300.0
2014-06-16 15:10:00,23.42,23.48,23.09,23.1,35900.0,23.42,23.48,23.09,23.1,35900.0
2014-06-16 15:15:00,23.1,23.22,23.08,23.17,36500.0,23.1,23.22,23.08,23.17,36500.0
2014-06-16 15:20:00,23.18,23.36,23.18,23.31,30700.0,23.18,23.36,23.18,23.31,30700.0
2014-06-16 15:25:00,23.31,23.38,23.31,23.33,18800.0,23.31,23.38,23.31,23.33,18800.0
2014-06-16 15:30:00,23.32,23.34,23.16,23.28,19700.0,23.32,23.34,23.16,23.28,19700.0
2014-06-16 15:35:00,23.28,23.5,23.27,23.5,66900.0,23.28,23.5,23.27,23.5,66900.0
2014-06-16 15:40:00,23.5,23.62,23.43,23.62,61500.0,23.5,23.62,23.43,23.62,61500.0
2014-06-16 15:45:00,23.6,23.65,23.54,23.59,54300.0,23.6,23.65,23.54,23.59,54300.0
2014-06-16 15:50:00,23.62,23.88,23.6,23.88,188600.0,23.62,23.88,23.6,23.88,188600.0
2014-06-16 15:55:00,23.88,23.88,23.66,23.71,200900.0,23.88,23.88,23.66,23.71,200900.0
2014-06-17 09:30:00,23.28,23.49,22.98,23.1,38100.0,23.28,23.49,22.98,23.1,38100.0
2014-06-17 09:35:00,23.08,23.3,22.99,23.3,34000.0,23.08,23.3,22.99,23.3,34000.0
2014-06-17 09:40:00,23.27,23.45,23.2,23.42,16600.0,23.27,23.45,23.2,23.42,16600.0
2014-06-17 09:45:00,23.48,23.68,23.42,23.68,41200.0,23.48,23.68,23.42,23.68,41200.0
2014-06-17 09:50:00,23.69,23.86,23.68,23.81,122600.0,23.69,23.86,23.68,23.81,122600.0
2014-06-17 09:55:00,23.84,24.28,23.78,24.0,166100.0,23.84,24.28,23.78,24.0,166100.0
2014-06-17 10:00:00,24.0,24.0,23.83,23.99,49800.0,24.0,24.0,23.83,23.99,49800.0
2014-06-17 10:05:00,23.99,24.02,23.89,23.97,81400.0,23.99,24.02,23.89,23.97,81400.0
2014-06-17 10:10:00,23.95,24.01,23.94,23.98,25800.0,23.95,24.01,23.94,23.98,25800.0
2014-06-17 10:15:00,23.99,24.2,23.97,24.15,37100.0,23.99,24.2,23.97,24.15,37100.0
2014-06-17 10:20:00,24.16,24.25,24.15,24.24,20900.0,24.16,24.25,24.15,24.24,20900.0
2014-06-17 10:25:00,24.24,24.39,24.16,24.31,43500.0,24.24,24.39,24.16,24.31,43500.0
2014-06-17 10:30:00,24.29,24.3,24.07,24.1,45100.0,24.29,24.3,24.07,24.1,45100.0
2014-06-17 10:35:00,24.1,24.17,24.05,24.17,20800.0,24.1,24.17,24.05,24.17,20800.0
2014-06-17 10:40:00,24.17,24.25,24.14,24.15,26600.0,24.17,24.25,24.14,24.15,26600.0
2014-06-17 10:45:00,24.14,24.21,24.04,24.08,40300.0,24.14,24.21,24.04,24.08,40300.0
2014-06-17 10:50:00,24.08,24.16,24.06,24.16,13500.0,24.08,24.16,24.06,24.16,13500.0
2014-06-17 10:55:00,24.16,24.25,24.0,24.2,42000.0,24.16,24.25,24.0,24.2,42000.0
2014-06-17 11:00:00,24.22,24.26,24.18,24.21,16800.0,24.22,24.26,24.18,24.21,16800.0
2014-06-17 11:05:00,24.2,24.25,24.18,24.25,24900.0,24.2,24.25,24.18,24.25,24900.0
2014-06-17 11:10:00,24.25,24.41,24.19,24.4,37900.0,24.25,24.41,24.19,24.4,37900.0
2014-06-17 11:15:00,24.39,24.49,24.35,24.46,41500.0,24.39,24.49,24.35,24.46,41500.0
2014-06-17 11:20:00,24.48,24.5,24.35,24.35,25500.0,24.48,24.5,24.35,24.35,25500.0
2014-06-17 11:25:00,24.35,24.35,24.11,24.14,19000.0,24.35,24.35,24.11,24.14,19000.0
2014-06-17 11:30:00,24.15,24.19,24.11,24.14,21400.0,24.15,24.19,24.11,24.14,21400.0
2014-06-17 11:35:00,24.14,24.15,24.11,24.12,12500.0,24.14,24.15,24.11,24.12,12500.0
2014-06-17 11:40:00,24.13,24.13,24.04,24.06,14100.0,24.13,24.13,24.04,24.06,14100.0
2014-06-17 11:45:00,24.09,24.09,24.04,24.05,10600.0,24.09,24.09,24.04,24.05,10600.0
2014-06-17 11:50:00,24.05,24.06,24.01,24.06,11900.0,24.05,24.06,24.01,24.06,11900.0
2014-06-17 11:55:00,24.07,24.1,24.05,24.1,10700.0,24.07,24.1,24.05,24.1,10700.0
2014-06-17 12:00:00,24.1,24.12,24.05,24.07,17100.0,24.1,24.12,24.05,24.07,17100.0
2014-06-17 12:05:00,24.05,24.08,24.04,24.05,8400.0,24.05,24.08,24.04,24.05,8400.0
2014-06-17 12:10:00,24.04,24.04,23.79,23.99,16600.0,24.04,24.04,23.79,23.99,16600.0
2014-06-17 12:15:00,23.97,24.05,23.97,24.05,8400.0,23.97,24.05,23.97,24.05,8400.0
2014-06-17 12:20:00,24.05,24.22,24.03,24.21,13500.0,24.05,24.22,24.03,24.21,13500.0
2014-06-17 12:25:00,24.18,24.22,24.18,24.21,6500.0,24.18,24.22,24.18,24.21,6500.0
2014-06-17 12:30:00,24.19,24.21,24.17,24.2,5700.0,24.19,24.21,24.17,24.2,5700.0
2014-06-17 12:35:00,24.19,24.23,24.19,24.21,7600.0,24.19,24.23,24.19,24.21,7600.0
2014-06-17 12:40:00,24.21,24.28,24.21,24.27,7300.0,24.21,24.28,24.21,24.27,7300.0
2014-06-17 12:45:00,24.28,24.41,24.28,24.4,24800.0,24.28,24.41,24.28,24.4,24800.0
2014-06-17 12:50:00,24.39,24.44,24.39,24.43,10900.0,24.39,24.44,24.39,24.43,10900.0
2014-06-17 12:55:00,24.42,24.44,24.36,24.44,20300.0,24.42,24.44,24.36,24.44,20300.0
2014-06-17 13:00:00,24.44,24.44,24.37,24.38,20300.0,24.44,24.44,24.37,24.38,20300.0
2014-06-17 13:05:00,24.38,24.44,24.33,24.42,18200.0,24.38,24.44,24.33,24.42,18200.0
2014-06-17 13:10:00,24.44,24.5,24.43,24.5,11500.0,24.44,24.5,24.43,24.5,11500.0
2014-06-17 13:15:00,24.48,24.5,24.45,24.45,14400.0,24.48,24.5,24.45,24.45,14400.0
2014-06-17 13:20:00,24.46,24.48,24.42,24.43,6500.0,24.46,24.48,24.42,24.43,6500.0
2014-06-17 13:25:00,24.42,24.42,24.35,24.35,11600.0,24.42,24.42,24.35,24.35,11600.0
2014-06-17 13:30:00,24.35,24.5,24.34,24.49,42500.0,24.35,24.5,24.34,24.49,42500.0
2014-06-17 13:35:00,24.45,24.58,24.45,24.54,19400.0,24.45,24.58,24.45,24.54,19400.0
2014-06-17 13:40:00,24.57,24.57,24.52,24.52,12100.0,24.57,24.57,24.52,24.52,12100.0
2014-06-17 13:45:00,24.52,24.64,24.44,24.53,38800.0,24.52,24.64,24.44,24.53,38800.0
2014-06-17 13:50:00,24.52,24.52,24.49,24.51,16000.0,24.52,24.52,24.49,24.51,16000.0
2014-06-17 13:55:00,24.51,24.51,24.48,24.51,11600.0,24.51,24.51,24.48,24.51,11600.0
2014-06-17 14:00:00,24.5,24.54,24.48,24.51,20800.0,24.5,24.54,24.48,24.51,20800.0
2014-06-17 14:05:00,24.51,24.51,24.47,24.49,31800.0,24.51,24.51,24.47,24.49,31800.0
2014-06-17 14:10:00,24.49,24.59,24.48,24.59,19300.0,24.49,24.59,24.48,24.59,19300.0
2014-06-17 14:15:00,24.56,24.59,24.55,24.57,12000.0,24.56,24.59,24.55,24.57,12000.0
2014-06-17 14:20:00,24.57,24.58,24.53,24.53,10300.0,24.57,24.58,24.53,24.53,10300.0
2014-06-17 14:25:00,24.56,24.56,24.49,24.53,18400.0,24.56,24.56,24.49,24.53,18400.0
2014-06-17 14:30:00,24.54,24.62,24.49,24.56,41700.0,24.54,24.62,24.49,24.56,41700.0
2014-06-17 14:35:00,24.55,24.59,24.55,24.55,16200.0,24.55,24.59,24.55,24.55,16200.0
2014-06-17 14:40:00,24.55,24.68,24.54,24.68,33200.0,24.55,24.68,24.54,24.68,33200.0
2014-06-17 14:45:00,24.65,24.75,24.6,24.6,19700.0,24.65,24.75,24.6,24.6,19700.0
2014-06-17 14:50:00,24.62,24.62,24.54,24.56,9700.0,24.62,24.62,24.54,24.56,9700.0
2014-06-17 14:55:00,24.56,24.61,24.5,24.55,16300.0,24.56,24.61,24.5,24.55,16300.0
2014-06-17 15:00:00,24.61,24.61,24.43,24.48,39000.0,24.61,24.61,24.43,24.48,39000.0
2014-06-17 15:05:00,24.48,24.48,24.36,24.37,14900.0,24.48,24.48,24.36,24.37,14900.0
2014-06-17 15:10:00,24.37,24.44,24.33,24.44,24300.0,24.37,24.44,24.33,24.44,24300.0
2014-06-17 15:15:00,24.42,24.48,24.41,24.42,17500.0,24.42,24.48,24.41,24.42,17500.0
2014-06-17 15:20:00,24.43,24.45,24.36,24.43,54300.0,24.43,24.45,24.36,24.43,54300.0
2014-06-17 15:25:00,24.44,24.58,24.37,24.54,27700.0,24.44,24.58,24.37,24.54,27700.0
2014-06-17 15:30:00,24.56,24.6,24.55,24.6,22900.0,24.56,24.6,24.55,24.6,22900.0
2014-06-17 15:35:00,24.6,24.6,24.55,24.55,26300.0,24.6,24.6,24.55,24.55,26300.0
2014-06-17 15:40:00,24.55,24.55,24.46,24.53,32800.0,24.55,24.55,24.46,24.53,32800.0
2014-06-17 15:45:00,24.53,24.6,24.5,24.51,54700.0,24.53,24.6,24.5,24.51,54700.0
2014-06-17 15:50:00,24.5,24.51,24.48,24.49,62900.0,24.5,24.51,24.48,24.49,62900.0
2014-06-17 15:55:00,24.5,24.51,24.39,24.5,88200.0,24.5,24.51,24.39,24.5,88200.0
2014-06-18 09:30:00,24.5,24.5,24.41,24.5,24200.0,24.5,24.5,24.41,24.5,24200.0
2014-06-18 09:35:00,24.5,24.5,24.43,24.48,58900.0,24.5,24.5,24.43,24.48,58900.0
2014-06-18 09:40:00,24.45,24.5,24.21,24.31,20400.0,24.45,24.5,24.21,24.31,20400.0
2014-06-18 09:45:00,24.33,24.42,24.27,24.36,15700.0,24.33,24.42,24.27,24.36,15700.0
2014-06-18 09:50:00,24.35,24.46,24.35,24.39,15000.0,24.35,24.46,24.35,24.39,15000.0
2014-06-18 09:55:00,24.39,24.39,24.34,24.34,12200.0,24.39,24.39,24.34,24.34,12200.0
2014-06-18 10:00:00,24.37,24.37,24.33,24.35,44200.0,24.37,24.37,24.33,24.35,44200.0
2014-06-18 10:05:00,24.36,24.43,24.35,24.43,27300.0,24.36,24.43,24.35,24.43,27300.0
2014-06-18 10:10:00,24.44,24.53,24.44,24.5,30600.0,24.44,24.53,24.44,24.5,30600.0
2014-06-18 10:15:00,24.51,24.59,24.5,24.58,23700.0,24.51,24.59,24.5,24.58,23700.0
2014-06-18 10:20:00,24.56,24.58,24.49,24.53,70300.0,24.56,24.58,24.49,24.53,70300.0
2014-06-18 10:25:00,24.54,24.57,24.52,24.57,9000.0,24.54,24.57,24.52,24.57,9000.0
2014-06-18 10:30:00,24.57,24.58,24.53,24.57,5000.0,24.57,24.58,24.53,24.57,5000.0
2014-06-18 10:35:00,24.57,24.57,24.52,24.52,7500.0,24.57,24.57,24.52,24.52,7500.0
2014-06-18 10:40:00,24.54,24.56,24.48,24.49,6600.0,24.54,24.56,24.48,24.49,6600.0
2014-06-18 10:45:00,24.5,24.5,24.45,24.46,15200.0,24.5,24.5,24.45,24.46,15200.0
2014-06-18 10:50:00,24.47,24.52,24.47,24.51,15200.0,24.47,24.52,24.47,24.51,15200.0
2014-06-18 10:55:00,24.51,24.54,24.48,24.5,135300.0,24.51,24.54,24.48,24.5,135300.0
2014-06-18 11:00:00,24.48,24.52,24.48,24.5,8900.0,24.48,24.52,24.48,24.5,8900.0
2014-06-18 11:05:00,24.51,24.54,24.49,24.53,3800.0,24.51,24.54,24.49,24.53,3800.0
2014-06-18 11:10:00,24.53,24.53,24.5,24.51,11900.0,24.53,24.53,24.5,24.51,11900.0
2014-06-18 11:15:00,24.5,24.53,24.5,24.5,9900.0,24.5,24.53,24.5,24.5,9900.0
2014-06-18 11:20:00,24.51,24.53,24.49,24.5,8800.0,24.51,24.53,24.49,24.5,8800.0
2014-06-18 11:25:00,24.51,24.51,24.49,24.5,6500.0,24.51,24.51,24.49,24.5,6500.0
2014-06-18 11:30:00,24.51,24.53,24.5,24.5,12300.0,24.51,24.53,24.5,24.5,12300.0
2014-06-18 11:35:00,24.5,24.51,24.46,24.47,9400.0,24.5,24.51,24.46,24.47,9400.0
2014-06-18 11:40:00,24.46,24.5,24.46,24.5,5600.0,24.46,24.5,24.46,24.5,5600.0
2014-06-18 11:45:00,24.5,24.5,24.47,24.48,5700.0,24.5,24.5,24.47,24.48,5700.0
2014-06-18 11:50:00,24.47,24.48,24.46,24.47,2800.0,24.47,24.48,24.46,24.47,2800.0
2014-06-18 11:55:00,24.47,24.48,24.45,24.46,10300.0,24.47,24.48,24.45,24.46,10300.0
2014-06-18 12:00:00,24.46,24.48,24.45,24.48,14700.0,24.46,24.48,24.45,24.48,14700.0
2014-06-18 12:05:00,24.48,24.49,24.48,24.48,2800.0,24.48,24.49,24.48,24.48,2800.0
2014-06-18 12:10:00,24.48,24.61,24.48,24.6,19900.0,24.48,24.61,24.48,24.6,19900.0
2014-06-18 12:15:00,24.6,24.68,24.59,24.66,22900.0,24.6,24.68,24.59,24.66,22900.0
2014-06-18 12:20:00,24.65,24.65,24.61,24.63,2800.0,24.65,24.65,24.61,24.63,2800.0
2014-06-18 12:25:00,24.59,24.63,24.56,24.57,3100.0,24.59,24.63,24.56,24.57,3100.0
2014-06-18 12:30:00,24.55,24.55,24.48,24.5,5600.0,24.55,24.55,24.48,24.5,5600.0
2014-06-18 12:35:00,24.5,24.53,24.49,24.51,6800.0,24.5,24.53,24.49,24.51,6800.0
2014-06-18 12:40:00,24.5,24.5,24.49,24.5,4700.0,24.5,24.5,24.49,24.5,4700.0
2014-06-18 12:45:00,24.5,24.54,24.5,24.53,6400.0,24.5,24.54,24.5,24.53,6400.0
2014-06-18 12:50:00,24.54,24.57,24.52,24.55,5700.0,24.54,24.57,24.52,24.55,5700.0
2014-06-18 12:55:00,24.54,24.56,24.53,24.54,3500.0,24.54,24.56,24.53,24.54,3500.0
2014-06-18 13:00:00,24.55,24.56,24.52,24.54,5700.0,24.55,24.56,24.52,24.54,5700.0
2014-06-18 13:05:00,24.54,24.55,24.52,24.52,5100.0,24.54,24.55,24.52,24.52,5100.0
2014-06-18 13:10:00,24.52,24.53,24.51,24.52,7600.0,24.52,24.53,24.51,24.52,7600.0
2014-06-18 13:15:00,24.52,24.55,24.51,24.52,7100.0,24.52,24.55,24.51,24.52,7100.0
2014-06-18 13:20:00,24.52,24.53,24.51,24.52,4000.0,24.52,24.53,24.51,24.52,4000.0
2014-06-18 13:25:00,24.53,24.56,24.52,24.55,11800.0,24.53,24.56,24.52,24.55,11800.0
2014-06-18 13:30:00,24.56,24.56,24.52,24.54,4900.0,24.56,24.56,24.52,24.54,4900.0
2014-06-18 13:35:00,24.53,24.54,24.52,24.52,7000.0,24.53,24.54,24.52,24.52,7000.0
2014-06-18 13:40:00,24.54,24.54,24.52,24.54,17600.0,24.54,24.54,24.52,24.54,17600.0
2014-06-18 13:45:00,24.53,24.56,24.53,24.56,3500.0,24.53,24.56,24.53,24.56,3500.0
2014-06-18 13:50:00,24.57,24.6,24.56,24.59,10900.0,24.57,24.6,24.56,24.59,10900.0
2014-06-18 13:55:00,24.58,24.6,24.57,24.58,8200.0,24.58,24.6,24.57,24.58,8200.0
2014-06-18 14:00:00,24.57,24.65,24.57,24.62,13400.0,24.57,24.65,24.57,24.62,13400.0
2014-06-18 14:05:00,24.62,24.69,24.59,24.69,33000.0,24.62,24.69,24.59,24.69,33000.0
2014-06-18 14:10:00,24.73,24.78,24.73,24.74,8700.0,24.73,24.78,24.73,24.74,8700.0
2014-06-18 14:15:00,24.77,24.81,24.76,24.78,13100.0,24.77,24.81,24.76,24.78,13100.0
2014-06-18 14:20:00,24.77,24.78,24.74,24.74,4800.0,24.77,24.78,24.74,24.74,4800.0
2014-06-18 14:25:00,24.74,24.74,24.65,24.65,4100.0,24.74,24.74,24.65,24.65,4100.0
2014-06-18 14:30:00,24.65,24.76,24.65,24.67,8200.0,24.65,24.76,24.65,24.67,8200.0
2014-06-18 14:35:00,24.67,24.71,24.67,24.7,9600.0,24.67,24.71,24.67,24.7,9600.0
2014-06-18 14:40:00,24.71,24.72,24.69,24.72,12500.0,24.71,24.72,24.69,24.72,12500.0
2014-06-18 14:45:00,24.72,24.72,24.7,24.71,7200.0,24.72,24.72,24.7,24.71,7200.0
2014-06-18 14:50:00,24.71,24.73,24.67,24.7,9400.0,24.71,24.73,24.67,24.7,9400.0
2014-06-18 14:55:00,24.72,24.76,24.71,24.76,4800.0,24.72,24.76,24.71,24.76,4800.0
2014-06-18 15:00:00,24.75,24.81,24.73,24.79,10000.0,24.75,24.81,24.73,24.79,10000.0
2014-06-18 15:05:00,24.79,24.9,24.79,24.89,17000.0,24.79,24.9,24.79,24.89,17000.0
2014-06-18 15:10:00,24.89,24.89,24.85,24.86,15500.0,24.89,24.89,24.85,24.86,15500.0
2014-06-18 15:15:00,24.85,24.9,24.85,24.89,13700.0,24.85,24.9,24.85,24.89,13700.0
2014-06-18 15:20:00,24.89,24.9,24.86,24.9,12300.0,24.89,24.9,24.86,24.9,12300.0
2014-06-18 15:25:00,24.89,24.9,24.85,24.89,15400.0,24.89,24.9,24.85,24.89,15400.0
2014-06-18 15:30:00,24.89,24.9,24.86,24.88,11800.0,24.89,24.9,24.86,24.88,11800.0
2014-06-18 15:35:00,24.89,24.9,24.88,24.9,28300.0,24.89,24.9,24.88,24.9,28300.0
2014-06-18 15:40:00,24.89,24.9,24.86,24.88,26200.0,24.89,24.9,24.86,24.88,26200.0
2014-06-18 15:45:00,24.88,24.9,24.87,24.89,37900.0,24.88,24.9,24.87,24.89,37900.0
2014-06-18 15:50:00,24.89,24.91,24.89,24.91,84900.0,24.89,24.91,24.89,24.91,84900.0
2014-06-18 15:55:00,24.9,25.0,24.89,24.9,147800.0,24.9,25.0,24.89,24.9,147800.0
2014-06-19 09:30:00,24.79,24.99,24.79,24.88,16900.0,24.79,24.99,24.79,24.88,16900.0
2014-06-19 09:35:00,24.9,24.93,24.87,24.89,22800.0,24.9,24.93,24.87,24.89,22800.0
2014-06-19 09:40:00,24.88,24.9,24.84,24.9,8700.0,24.88,24.9,24.84,24.9,8700.0
2014-06-19 09:45:00,24.89,24.89,24.72,24.74,16100.0,24.89,24.89,24.72,24.74,16100.0
2014-06-19 09:50:00,24.72,24.74,24.6,24.7,27100.0,24.72,24.74,24.6,24.7,27100.0
2014-06-19 09:55:00,24.71,24.72,24.67,24.71,7300.0,24.71,24.72,24.67,24.71,7300.0
2014-06-19 10:00:00,24.67,24.72,24.58,24.59,10100.0,24.67,24.72,24.58,24.59,10100.0
2014-06-19 10:05:00,24.6,24.67,24.59,24.62,12000.0,24.6,24.67,24.59,24.62,12000.0
2014-06-19 10:10:00,24.63,24.68,24.62,24.66,10400.0,24.63,24.68,24.62,24.66,10400.0
2014-06-19 10:15:00,24.66,24.67,24.57,24.57,6300.0,24.66,24.67,24.57,24.57,6300.0
2014-06-19 10:20:00,24.57,24.57,24.55,24.55,10600.0,24.57,24.57,24.55,24.55,10600.0
2014-06-19 10:25:00,24.55,24.65,24.55,24.65,5700.0,24.55,24.65,24.55,24.65,5700.0
2014-06-19 10:30:00,24.62,24.66,24.62,24.63,8200.0,24.62,24.66,24.62,24.63,8200.0
2014-06-19 10:35:00,24.63,24.7,24.63,24.63,5000.0,24.63,24.7,24.63,24.63,5000.0
2014-06-19 10:40:00,24.64,24.74,24.64,24.74,5100.0,24.64,24.74,24.64,24.74,5100.0
2014-06-19 10:45:00,24.72,24.79,24.72,24.75,9000.0,24.72,24.79,24.72,24.75,9000.0
2014-06-19 10:50:00,24.75,24.75,24.74,24.74,5500.0,24.75,24.75,24.74,24.74,5500.0
2014-06-19 10:55:00,24.74,24.75,24.7,24.71,7200.0,24.74,24.75,24.7,24.71,7200.0
2014-06-19 11:00:00,24.7,24.72,24.7,24.7,5300.0,24.7,24.72,24.7,24.7,5300.0
2014-06-19 11:05:00,24.7,24.72,24.67,24.69,16100.0,24.7,24.72,24.67,24.69,16100.0
2014-06-19 11:10:00,24.68,24.7,24.68,24.69,3500.0,24.68,24.7,24.68,24.69,3500.0
2014-06-19 11:15:00,24.67,24.7,24.67,24.7,5300.0,24.67,24.7,24.67,24.7,5300.0
2014-06-19 11:20:00,24.7,24.72,24.67,24.69,9000.0,24.7,24.72,24.67,24.69,9000.0
2014-06-19 11:25:00,24.72,24.73,24.67,24.73,24900.0,24.72,24.73,24.67,24.73,24900.0
2014-06-19 11:30:00,24.73,24.73,24.67,24.69,12500.0,24.73,24.73,24.67,24.69,12500.0
2014-06-19 11:35:00,24.7,24.73,24.7,24.71,5300.0,24.7,24.73,24.7,24.71,5300.0
2014-06-19 11:40:00,24.68,24.68,24.63,24.63,5200.0,24.68,24.68,24.63,24.63,5200.0
2014-06-19 11:45:00,24.63,24.63,24.55,24.55,3900.0,24.63,24.63,24.55,24.55,3900.0
2014-06-19 11:50:00,24.55,24.56,24.55,24.56,9500.0,24.55,24.56,24.55,24.56,9500.0
2014-06-19 11:55:00,24.55,24.62,24.55,24.6,6200.0,24.55,24.62,24.55,24.6,6200.0
2014-06-19 12:00:00,24.6,24.63,24.6,24.63,4600.0,24.6,24.63,24.6,24.63,4600.0
2014-06-19 12:05:00,24.61,24.68,24.61,24.64,7900.0,24.61,24.68,24.61,24.64,7900.0
2014-06-19 12:10:00,24.66,24.68,24.65,24.65,1900.0,24.66,24.68,24.65,24.65,1900.0
2014-06-19 12:15:00,24.68,24.71,24.67,24.71,9600.0,24.68,24.71,24.67,24.71,9600.0
2014-06-19 12:20:00,24.7,24.7,24.65,24.66,8700.0,24.7,24.7,24.65,24.66,8700.0
2014-06-19 12:25:00,24.66,24.66,24.6,24.6,6500.0,24.66,24.66,24.6,24.6,6500.0
2014-06-19 12:30:00,24.61,24.61,24.55,24.56,6000.0,24.61,24.61,24.55,24.56,6000.0
2014-06-19 12:35:00,24.56,24.56,24.55,24.56,5000.0,24.56,24.56,24.55,24.56,5000.0
2014-06-19 12:40:00,24.55,24.56,24.53,24.53,9300.0,24.55,24.56,24.53,24.53,9300.0
2014-06-19 12:45:00,24.53,24.54,24.5,24.51,8600.0,24.53,24.54,24.5,24.51,8600.0
2014-06-19 12:50:00,24.52,24.52,24.49,24.49,8400.0,24.52,24.52,24.49,24.49,8400.0
2014-06-19 12:55:00,24.49,24.52,24.48,24.52,21900.0,24.49,24.52,24.48,24.52,21900.0
2014-06-19 13:00:00,24.53,24.56,24.52,24.54,8600.0,24.53,24.56,24.52,24.54,8600.0
2014-06-19 13:05:00,24.54,24.56,24.51,24.51,89100.0,24.54,24.56,24.51,24.51,89100.0
2014-06-19 13:10:00,24.52,24.53,24.5,24.51,9000.0,24.52,24.53,24.5,24.51,9000.0
2014-06-19 13:15:00,24.53,24.56,24.52,24.54,6400.0,24.53,24.56,24.52,24.54,6400.0
2014-06-19 13:20:00,24.54,24.59,24.54,24.58,8800.0,24.54,24.59,24.54,24.58,8800.0
2014-06-19 13:25:00,24.59,24.79,24.59,24.79,17500.0,24.59,24.79,24.59,24.79,17500.0
2014-06-19 13:30:00,24.8,24.85,24.77,24.8,13600.0,24.8,24.85,24.77,24.8,13600.0
2014-06-19 13:35:00,24.8,24.8,24.76,24.78,8000.0,24.8,24.8,24.76,24.78,8000.0
2014-06-19 13:40:00,24.78,24.78,24.72,24.72,4400.0,24.78,24.78,24.72,24.72,4400.0
2014-06-19 13:45:00,24.72,24.72,24.67,24.68,12800.0,24.72,24.72,24.67,24.68,12800.0
2014-06-19 13:50:00,24.67,24.67,24.66,24.67,2400.0,24.67,24.67,24.66,24.67,2400.0
2014-06-19 13:55:00,24.67,24.67,24.61,24.66,8600.0,24.67,24.67,24.61,24.66,8600.0
2014-06-19 14:00:00,24.64,24.67,24.63,24.67,3800.0,24.64,24.67,24.63,24.67,3800.0
2014-06-19 14:05:00,24.68,24.71,24.65,24.71,10100.0,24.68,24.71,24.65,24.71,10100.0
2014-06-19 14:10:00,24.71,24.85,24.71,24.85,9100.0,24.71,24.85,24.71,24.85,9100.0
2014-06-19 14:15:00,24.83,24.83,24.78,24.78,4400.0,24.83,24.83,24.78,24.78,4400.0
2014-06-19 14:20:00,24.77,24.79,24.77,24.78,6800.0,24.77,24.79,24.77,24.78,6800.0
2014-06-19 14:25:00,24.78,24.78,24.7,24.7,3800.0,24.78,24.78,24.7,24.7,3800.0
2014-06-19 14:30:00,24.7,24.7,24.65,24.67,4600.0,24.7,24.7,24.65,24.67,4600.0
2014-06-19 14:35:00,24.68,24.72,24.68,24.68,14900.0,24.68,24.72,24.68,24.68,14900.0
2014-06-19 14:40:00,24.66,24.7,24.66,24.7,5500.0,24.66,24.7,24.66,24.7,5500.0
2014-06-19 14:45:00,24.7,24.75,24.69,24.74,19700.0,24.7,24.75,24.69,24.74,19700.0
2014-06-19 14:50:00,24.75,24.8,24.74,24.78,8900.0,24.75,24.8,24.74,24.78,8900.0
2014-06-19 14:55:00,24.78,24.79,24.74,24.75,12500.0,24.78,24.79,24.74,24.75,12500.0
2014-06-19 15:00:00,24.76,24.78,24.76,24.78,15000.0,24.76,24.78,24.76,24.78,15000.0
2014-06-19 15:05:00,24.77,24.8,24.77,24.8,14800.0,24.77,24.8,24.77,24.8,14800.0
2014-06-19 15:10:00,24.78,24.8,24.75,24.78,19100.0,24.78,24.8,24.75,24.78,19100.0
2014-06-19 15:15:00,24.79,24.92,24.79,24.89,34400.0,24.79,24.92,24.79,24.89,34400.0
2014-06-19 15:20:00,24.89,24.9,24.84,24.85,16000.0,24.89,24.9,24.84,24.85,16000.0
2014-06-19 15:25:00,24.84,24.85,24.79,24.8,8600.0,24.84,24.85,24.79,24.8,8600.0
2014-06-19 15:30:00,24.8,24.81,24.74,24.75,22400.0,24.8,24.81,24.74,24.75,22400.0
2014-06-19 15:35:00,24.75,24.76,24.73,24.74,12200.0,24.75,24.76,24.73,24.74,12200.0
2014-06-19 15:40:00,24.74,24.84,24.74,24.84,12100.0,24.74,24.84,24.74,24.84,12100.0
2014-06-19 15:45:00,24.84,24.86,24.84,24.85,14400.0,24.84,24.86,24.84,24.85,14400.0
2014-06-19 15:50:00,24.85,24.89,24.8,24.8,39600.0,24.85,24.89,24.8,24.8,39600.0
2014-06-19 15:55:00,24.8,24.81,24.76,24.81,32500.0,24.8,24.81,24.76,24.81,32500.0
2014-06-20 09:30:00,24.66,24.79,24.5,24.59,8400.0,24.66,24.79,24.5,24.59,8400.0
2014-06-20 09:35:00,24.64,24.73,24.51,24.54,10500.0,24.64,24.73,24.51,24.54,10500.0
2014-06-20 09:40:00,24.52,24.67,24.52,24.6,4400.0,24.52,24.67,24.52,24.6,4400.0
2014-06-20 09:45:00,24.64,24.73,24.64,24.66,500.0,24.64,24.73,24.64,24.66,500.0
2014-06-20 09:50:00,24.72,24.77,24.66,24.66,4900.0,24.72,24.77,24.66,24.66,4900.0
2014-06-20 09:55:00,24.66,24.66,24.59,24.61,3600.0,24.66,24.66,24.59,24.61,3600.0
2014-06-20 10:00:00,24.55,24.63,24.54,24.54,6300.0,24.55,24.63,24.54,24.54,6300.0
2014-06-20 10:05:00,24.54,24.62,24.54,24.59,4200.0,24.54,24.62,24.54,24.59,4200.0
2014-06-20 10:10:00,24.62,24.64,24.58,24.58,1900.0,24.62,24.64,24.58,24.58,1900.0
2014-06-20 10:15:00,24.6,24.62,24.58,24.6,1800.0,24.6,24.62,24.58,24.6,1800.0
2014-06-20 10:20:00,24.6,24.6,24.53,24.53,3600.0,24.6,24.6,24.53,24.53,3600.0
2014-06-20 10:25:00,24.53,24.53,24.43,24.44,19900.0,24.53,24.53,24.43,24.44,19900.0
2014-06-20 10:30:00,24.42,24.48,24.42,24.45,8600.0,24.42,24.48,24.42,24.45,8600.0
2014-06-20 10:35:00,24.43,24.47,24.43,24.45,4500.0,24.43,24.47,24.43,24.45,4500.0
2014-06-20 10:40:00,24.45,24.47,24.44,24.44,2500.0,24.45,24.47,24.44,24.44,2500.0
2014-06-20 10:45:00,24.44,24.45,24.42,24.44,1600.0,24.44,24.45,24.42,24.44,1600.0
2014-06-20 10:50:00,24.45,24.45,24.38,24.4,13100.0,24.45,24.45,24.38,24.4,13100.0
2014-06-20 10:55:00,24.4,24.44,24.4,24.43,4300.0,24.4,24.44,24.4,24.43,4300.0
2014-06-20 11:00:00,24.43,24.46,24.42,24.42,5800.0,24.43,24.46,24.42,24.42,5800.0
2014-06-20 11:05:00,24.39,24.43,24.37,24.41,18400.0,24.39,24.43,24.37,24.41,18400.0
2014-06-20 11:10:00,24.4,24.45,24.4,24.45,55400.0,24.4,24.45,24.4,24.45,55400.0
2014-06-20 11:15:00,24.44,24.47,24.42,24.43,8300.0,24.44,24.47,24.42,24.43,8300.0
2014-06-20 11:20:00,24.41,24.44,24.41,24.43,3500.0,24.41,24.44,24.41,24.43,3500.0
2014-06-20 11:25:00,24.43,24.43,24.39,24.41,60300.0,24.43,24.43,24.39,24.41,60300.0
2014-06-20 11:30:00,24.41,24.43,24.39,24.42,9400.0,24.41,24.43,24.39,24.42,9400.0
2014-06-20 11:35:00,24.42,24.44,24.41,24.41,2900.0,24.42,24.44,24.41,24.41,2900.0
2014-06-20 11:40:00,24.41,24.41,24.4,24.41,2600.0,24.41,24.41,24.4,24.41,2600.0
2014-06-20 11:45:00,24.41,24.45,24.41,24.45,2300.0,24.41,24.45,24.41,24.45,2300.0
2014-06-20 11:50:00,24.45,24.46,24.41,24.44,60000.0,24.45,24.46,24.41,24.44,60000.0
2014-06-20 11:55:00,24.45,24.45,24.39,24.4,27100.0,24.45,24.45,24.39,24.4,27100.0
2014-06-20 12:00:00,24.4,24.42,24.39,24.41,63400.0,24.4,24.42,24.39,24.41,63400.0
2014-06-20 12:05:00,24.42,24.42,24.39,24.42,4100.0,24.42,24.42,24.39,24.42,4100.0
2014-06-20 12:10:00,24.42,24.43,24.4,24.42,2300.0,24.42,24.43,24.4,24.42,2300.0
2014-06-20 12:15:00,24.42,24.44,24.42,24.44,1500.0,24.42,24.44,24.42,24.44,1500.0
2014-06-20 12:20:00,24.43,24.47,24.42,24.45,4200.0,24.43,24.47,24.42,24.45,4200.0
2014-06-20 12:25:00,24.46,24.5,24.46,24.5,2400.0,24.46,24.5,24.46,24.5,2400.0
2014-06-20 12:30:00,24.49,24.53,24.49,24.53,1800.0,24.49,24.53,24.49,24.53,1800.0
2014-06-20 12:35:00,24.52,24.52,24.48,24.48,5700.0,24.52,24.52,24.48,24.48,5700.0
2014-06-20 12:40:00,24.5,24.56,24.49,24.53,3400.0,24.5,24.56,24.49,24.53,3400.0
2014-06-20 12:45:00,24.52,24.52,24.5,24.5,2200.0,24.52,24.52,24.5,24.5,2200.0
2014-06-20 12:50:00,24.5,24.57,24.5,24.57,1900.0,24.5,24.57,24.5,24.57,1900.0
2014-06-20 12:55:00,24.54,24.54,24.5,24.5,1700.0,24.54,24.54,24.5,24.5,1700.0
2014-06-20 13:00:00,24.52,24.57,24.51,24.57,2500.0,24.52,24.57,24.51,24.57,2500.0
2014-06-20 13:05:00,24.57,24.61,24.54,24.59,6400.0,24.57,24.61,24.54,24.59,6400.0
2014-06-20 13:10:00,24.56,24.61,24.52,24.59,3100.0,24.56,24.61,24.52,24.59,3100.0
2014-06-20 13:15:00,24.61,24.61,24.51,24.54,6200.0,24.61,24.61,24.51,24.54,6200.0
2014-06-20 13:20:00,24.52,24.57,24.49,24.57,3800.0,24.52,24.57,24.49,24.57,3800.0
2014-06-20 13:25:00,24.57,24.57,24.48,24.5,23200.0,24.57,24.57,24.48,24.5,23200.0
2014-06-20 13:30:00,24.52,24.52,24.47,24.5,12000.0,24.52,24.52,24.47,24.5,12000.0
2014-06-20 13:35:00,24.5,24.54,24.5,24.54,900.0,24.5,24.54,24.5,24.54,900.0
2014-06-20 13:40:00,24.53,24.55,24.5,24.53,2600.0,24.53,24.55,24.5,24.53,2600.0
2014-06-20 13:45:00,24.55,24.55,24.53,24.53,700.0,24.55,24.55,24.53,24.53,700.0
2014-06-20 13:50:00,24.54,24.56,24.52,24.55,6900.0,24.54,24.56,24.52,24.55,6900.0
2014-06-20 13:55:00,24.54,24.59,24.54,24.57,3300.0,24.54,24.59,24.54,24.57,3300.0
2014-06-20 14:00:00,24.56,24.59,24.54,24.57,4600.0,24.56,24.59,24.54,24.57,4600.0
2014-06-20 14:05:00,24.55,24.6,24.55,24.6,3000.0,24.55,24.6,24.55,24.6,3000.0
2014-06-20 14:10:00,24.6,24.6,24.55,24.57,3500.0,24.6,24.6,24.55,24.57,3500.0
2014-06-20 14:15:00,24.58,24.6,24.57,24.57,1900.0,24.58,24.6,24.57,24.57,1900.0
2014-06-20 14:20:00,24.55,24.59,24.55,24.57,1000.0,24.55,24.59,24.55,24.57,1000.0
2014-06-20 14:25:00,24.56,24.6,24.56,24.57,3900.0,24.56,24.6,24.56,24.57,3900.0
2014-06-20 14:30:00,24.6,24.61,24.55,24.55,7300.0,24.6,24.61,24.55,24.55,7300.0
2014-06-20 14:35:00,24.57,24.59,24.56,24.59,1900.0,24.57,24.59,24.56,24.59,1900.0
2014-06-20 14:40:00,24.59,24.61,24.59,24.61,1100.0,24.59,24.61,24.59,24.61,1100.0
2014-06-20 14:45:00,24.61,24.61,24.57,24.58,6000.0,24.61,24.61,24.57,24.58,6000.0
2014-06-20 14:50:00,24.57,24.59,24.55,24.59,6200.0,24.57,24.59,24.55,24.59,6200.0
2014-06-20 14:55:00,24.59,24.59,24.55,24.57,5400.0,24.59,24.59,24.55,24.57,5400.0
2014-06-20 15:00:00,24.58,24.58,24.55,24.57,3300.0,24.58,24.58,24.55,24.57,3300.0
2014-06-20 15:05:00,24.56,24.57,24.55,24.55,7400.0,24.56,24.57,24.55,24.55,7400.0
2014-06-20 15:10:00,24.55,24.58,24.54,24.56,6500.0,24.55,24.58,24.54,24.56,6500.0
2014-06-20 15:15:00,24.55,24.62,24.54,24.61,12100.0,24.55,24.62,24.54,24.61,12100.0
2014-06-20 15:20:00,24.62,24.64,24.59,24.64,15500.0,24.62,24.64,24.59,24.64,15500.0
2014-06-20 15:25:00,24.64,24.65,24.61,24.65,10200.0,24.64,24.65,24.61,24.65,10200.0
2014-06-20 15:30:00,24.63,24.65,24.63,24.64,12300.0,24.63,24.65,24.63,24.64,12300.0
2014-06-20 15:35:00,24.64,24.64,24.6,24.62,10400.0,24.64,24.64,24.6,24.62,10400.0
2014-06-20 15:40:00,24.61,24.63,24.59,24.63,20400.0,24.61,24.63,24.59,24.63,20400.0
2014-06-20 15:45:00,24.64,24.84,24.63,24.81,61900.0,24.64,24.84,24.63,24.81,61900.0
2014-06-20 15:50:00,24.82,24.9,24.81,24.9,63600.0,24.82,24.9,24.81,24.9,63600.0
2014-06-20 15:55:00,24.89,24.89,24.72,24.74,96200.0,24.89,24.89,24.72,24.74,96200.0
2014-06-23 09:30:00,24.74,24.84,24.64,24.84,21400.0,24.74,24.84,24.64,24.84,21400.0
2014-06-23 09:35:00,24.88,24.88,24.56,24.61,37200.0,24.88,24.88,24.56,24.61,37200.0
2014-06-23 09:40:00,24.58,24.7,24.49,24.7,10800.0,24.58,24.7,24.49,24.7,10800.0
2014-06-23 09:45:00,24.72,24.74,24.55,24.73,30300.0,24.72,24.74,24.55,24.73,30300.0
2014-06-23 09:50:00,24.73,24.73,24.59,24.59,8700.0,24.73,24.73,24.59,24.59,8700.0
2014-06-23 09:55:00,24.58,24.62,24.53,24.6,12300.0,24.58,24.62,24.53,24.6,12300.0
2014-06-23 10:00:00,24.58,24.6,24.49,24.54,6800.0,24.58,24.6,24.49,24.54,6800.0
2014-06-23 10:05:00,24.54,24.55,24.43,24.46,39900.0,24.54,24.55,24.43,24.46,39900.0
2014-06-23 10:10:00,24.46,24.52,24.37,24.5,57000.0,24.46,24.52,24.37,24.5,57000.0
2014-06-23 10:15:00,24.49,24.56,24.44,24.5,18000.0,24.49,24.56,24.44,24.5,18000.0
2014-06-23 10:20:00,24.5,24.53,24.49,24.49,5700.0,24.5,24.53,24.49,24.49,5700.0
2014-06-23 10:25:00,24.5,24.52,24.41,24.42,27500.0,24.5,24.52,24.41,24.42,27500.0
2014-06-23 10:30:00,24.42,24.42,24.25,24.32,11000.0,24.42,24.42,24.25,24.32,11000.0
2014-06-23 10:35:00,24.3,24.35,24.28,24.35,19100.0,24.3,24.35,24.28,24.35,19100.0
2014-06-23 10:40:00,24.35,24.49,24.35,24.48,5400.0,24.35,24.49,24.35,24.48,5400.0
2014-06-23 10:45:00,24.48,24.51,24.43,24.46,13300.0,24.48,24.51,24.43,24.46,13300.0
2014-06-23 10:50:00,24.45,24.45,24.38,24.39,3500.0,24.45,24.45,24.38,24.39,3500.0
2014-06-23 10:55:00,24.38,24.52,24.38,24.51,9900.0,24.38,24.52,24.38,24.51,9900.0
2014-06-23 11:00:00,24.51,24.63,24.49,24.55,29400.0,24.51,24.63,24.49,24.55,29400.0
2014-06-23 11:05:00,24.54,24.67,24.5,24.67,59200.0,24.54,24.67,24.5,24.67,59200.0
2014-06-23 11:10:00,24.67,24.69,24.6,24.62,12100.0,24.67,24.69,24.6,24.62,12100.0
2014-06-23 11:15:00,24.6,24.64,24.55,24.59,21700.0,24.6,24.64,24.55,24.59,21700.0
2014-06-23 11:20:00,24.6,24.67,24.5,24.62,36400.0,24.6,24.67,24.5,24.62,36400.0
2014-06-23 11:25:00,24.61,24.61,24.56,24.56,2600.0,24.61,24.61,24.56,24.56,2600.0
2014-06-23 11:30:00,24.57,24.59,24.53,24.56,6700.0,24.57,24.59,24.53,24.56,6700.0
2014-06-23 11:35:00,24.56,24.62,24.54,24.6,15300.0,24.56,24.62,24.54,24.6,15300.0
2014-06-23 11:40:00,24.59,24.63,24.55,24.55,7500.0,24.59,24.63,24.55,24.55,7500.0
2014-06-23 11:45:00,24.56,24.59,24.54,24.57,38500.0,24.56,24.59,24.54,24.57,38500.0
2014-06-23 11:50:00,24.56,24.6,24.51,24.53,14200.0,24.56,24.6,24.51,24.53,14200.0
2014-06-23 11:55:00,24.53,24.55,24.52,24.53,6800.0,24.53,24.55,24.52,24.53,6800.0
2014-06-23 12:00:00,24.52,24.56,24.52,24.52,7800.0,24.52,24.56,24.52,24.52,7800.0
2014-06-23 12:05:00,24.52,24.55,24.52,24.54,3100.0,24.52,24.55,24.52,24.54,3100.0
2014-06-23 12:10:00,24.54,24.54,24.5,24.5,6300.0,24.54,24.54,24.5,24.5,6300.0
2014-06-23 12:15:00,24.5,24.54,24.5,24.5,7100.0,24.5,24.54,24.5,24.5,7100.0
2014-06-23 12:20:00,24.5,24.53,24.5,24.5,9800.0,24.5,24.53,24.5,24.5,9800.0
2014-06-23 12:25:00,24.5,24.52,24.5,24.51,8300.0,24.5,24.52,24.5,24.51,8300.0
2014-06-23 12:30:00,24.5,24.6,24.5,24.59,17200.0,24.5,24.6,24.5,24.59,17200.0
2014-06-23 12:35:00,24.56,24.57,24.53,24.55,55000.0,24.56,24.57,24.53,24.55,55000.0
2014-06-23 12:40:00,24.57,24.57,24.55,24.56,3100.0,24.57,24.57,24.55,24.56,3100.0
2014-06-23 12:45:00,24.55,24.56,24.52,24.54,18800.0,24.55,24.56,24.52,24.54,18800.0
2014-06-23 12:50:00,24.52,24.57,24.52,24.57,2400.0,24.52,24.57,24.52,24.57,2400.0
2014-06-23 12:55:00,24.57,24.59,24.56,24.57,4300.0,24.57,24.59,24.56,24.57,4300.0
2014-06-23 13:00:00,24.57,24.57,24.53,24.57,3600.0,24.57,24.57,24.53,24.57,3600.0
2014-06-23 13:05:00,24.54,24.62,24.54,24.61,3300.0,24.54,24.62,24.54,24.61,3300.0
2014-06-23 13:10:00,24.62,24.62,24.54,24.58,19200.0,24.62,24.62,24.54,24.58,19200.0
2014-06-23 13:15:00,24.58,24.58,24.52,24.54,11300.0,24.58,24.58,24.52,24.54,11300.0
2014-06-23 13:20:00,24.54,24.6,24.54,24.6,5100.0,24.54,24.6,24.54,24.6,5100.0
2014-06-23 13:25:00,24.6,24.61,24.57,24.6,3400.0,24.6,24.61,24.57,24.6,3400.0
2014-06-23 13:30:00,24.59,24.63,24.59,24.61,2100.0,24.59,24.63,24.59,24.61,2100.0
2014-06-23 13:35:00,24.61,24.64,24.61,24.62,2000.0,24.61,24.64,24.61,24.62,2000.0
2014-06-23 13:40:00,24.63,24.73,24.62,24.7,9300.0,24.63,24.73,24.62,24.7,9300.0
2014-06-23 13:45:00,24.7,24.72,24.65,24.65,12000.0,24.7,24.72,24.65,24.65,12000.0
2014-06-23 13:50:00,24.66,24.72,24.62,24.66,7700.0,24.66,24.72,24.62,24.66,7700.0
2014-06-23 13:55:00,24.65,24.7,24.63,24.69,7100.0,24.65,24.7,24.63,24.69,7100.0
2014-06-23 14:00:00,24.71,24.71,24.66,24.66,5500.0,24.71,24.71,24.66,24.66,5500.0
2014-06-23 14:05:00,24.66,24.67,24.65,24.65,7900.0,24.66,24.67,24.65,24.65,7900.0
2014-06-23 14:10:00,24.65,24.67,24.64,24.65,8400.0,24.65,24.67,24.64,24.65,8400.0
2014-06-23 14:15:00,24.67,24.71,24.65,24.7,9400.0,24.67,24.71,24.65,24.7,9400.0
2014-06-23 14:20:00,24.7,24.7,24.64,24.67,11000.0,24.7,24.7,24.64,24.67,11000.0
2014-06-23 14:25:00,24.67,24.72,24.65,24.69,12800.0,24.67,24.72,24.65,24.69,12800.0
2014-06-23 14:30:00,24.68,24.69,24.63,24.64,5800.0,24.68,24.69,24.63,24.64,5800.0
2014-06-23 14:35:00,24.64,24.64,24.54,24.57,25000.0,24.64,24.64,24.54,24.57,25000.0
2014-06-23 14:40:00,24.58,24.68,24.57,24.64,6800.0,24.58,24.68,24.57,24.64,6800.0
2014-06-23 14:45:00,24.63,24.67,24.62,24.65,8600.0,24.63,24.67,24.62,24.65,8600.0
2014-06-23 14:50:00,24.67,24.67,24.64,24.65,7900.0,24.67,24.67,24.64,24.65,7900.0
2014-06-23 14:55:00,24.65,24.73,24.65,24.72,7900.0,24.65,24.73,24.65,24.72,7900.0
2014-06-23 15:00:00,24.7,24.7,24.55,24.58,10200.0,24.7,24.7,24.55,24.58,10200.0
2014-06-23 15:05:00,24.58,24.6,24.57,24.57,8300.0,24.58,24.6,24.57,24.57,8300.0
2014-06-23 15:10:00,24.58,24.59,24.55,24.58,8500.0,24.58,24.59,24.55,24.58,8500.0
2014-06-23 15:15:00,24.58,24.62,24.58,24.59,7400.0,24.58,24.62,24.58,24.59,7400.0
2014-06-23 15:20:00,24.6,24.61,24.59,24.59,8500.0,24.6,24.61,24.59,24.59,8500.0
2014-06-23 15:25:00,24.6,24.61,24.56,24.56,7900.0,24.6,24.61,24.56,24.56,7900.0
2014-06-23 15:30:00,24.56,24.62,24.56,24.61,65000.0,24.56,24.62,24.56,24.61,65000.0
2014-06-23 15:35:00,24.62,24.62,24.54,24.62,20700.0,24.62,24.62,24.54,24.62,20700.0
2014-06-23 15:40:00,24.62,24.62,24.55,24.57,38500.0,24.62,24.62,24.55,24.57,38500.0
2014-06-23 15:45:00,24.58,24.61,24.57,24.59,24700.0,24.58,24.61,24.57,24.59,24700.0
2014-06-23 15:50:00,24.59,24.6,24.53,24.56,24300.0,24.59,24.6,24.53,24.56,24300.0
2014-06-23 15:55:00,24.57,24.57,24.5,24.52,51800.0,24.57,24.57,24.5,24.52,51800.0
2014-06-24 09:30:00,24.55,24.76,24.4,24.76,34200.0,24.55,24.76,24.4,24.76,34200.0
2014-06-24 09:35:00,24.67,24.88,24.67,24.85,13800.0,24.67,24.88,24.67,24.85,13800.0
2014-06-24 09:40:00,24.85,24.88,24.74,24.79,4800.0,24.85,24.88,24.74,24.79,4800.0
2014-06-24 09:45:00,24.81,24.84,24.77,24.82,5400.0,24.81,24.84,24.77,24.82,5400.0
2014-06-24 09:50:00,24.85,24.86,24.76,24.84,4600.0,24.85,24.86,24.76,24.84,4600.0
2014-06-24 09:55:00,24.87,24.87,24.79,24.82,2500.0,24.87,24.87,24.79,24.82,2500.0
2014-06-24 10:00:00,24.78,24.87,24.71,24.86,75500.0,24.78,24.87,24.71,24.86,75500.0
2014-06-24 10:05:00,24.85,24.89,24.8,24.85,13700.0,24.85,24.89,24.8,24.85,13700.0
2014-06-24 10:10:00,24.83,24.89,24.79,24.89,4900.0,24.83,24.89,24.79,24.89,4900.0
2014-06-24 10:15:00,24.87,24.94,24.84,24.9,11000.0,24.87,24.94,24.84,24.9,11000.0
2014-06-24 10:20:00,24.93,24.94,24.85,24.89,2500.0,24.93,24.94,24.85,24.89,2500.0
2014-06-24 10:25:00,24.88,25.16,24.85,24.92,211000.0,24.88,25.16,24.85,24.92,211000.0
2014-06-24 10:30:00,24.92,25.08,24.92,25.02,37900.0,24.92,25.08,24.92,25.02,37900.0
2014-06-24 10:35:00,25.0,25.14,24.98,25.06,12600.0,25.0,25.14,24.98,25.06,12600.0
2014-06-24 10:40:00,25.07,25.2,25.03,25.19,11500.0,25.07,25.2,25.03,25.19,11500.0
2014-06-24 10:45:00,25.19,25.24,25.15,25.21,11700.0,25.19,25.24,25.15,25.21,11700.0
2014-06-24 10:50:00,25.21,25.23,25.15,25.17,14400.0,25.21,25.23,25.15,25.17,14400.0
2014-06-24 10:55:00,25.16,25.19,25.13,25.18,7400.0,25.16,25.19,25.13,25.18,7400.0
2014-06-24 11:00:00,25.18,25.19,25.17,25.18,6600.0,25.18,25.19,25.17,25.18,6600.0
2014-06-24 11:05:00,25.17,25.18,25.11,25.15,6900.0,25.17,25.18,25.11,25.15,6900.0
2014-06-24 11:10:00,25.14,25.19,25.12,25.18,7900.0,25.14,25.19,25.12,25.18,7900.0
2014-06-24 11:15:00,25.18,25.18,25.14,25.14,4000.0,25.18,25.18,25.14,25.14,4000.0
2014-06-24 11:20:00,25.14,25.15,25.02,25.03,9700.0,25.14,25.15,25.02,25.03,9700.0
2014-06-24 11:25:00,25.01,25.03,24.82,24.98,18000.0,25.01,25.03,24.82,24.98,18000.0
2014-06-24 11:30:00,24.96,25.08,24.96,25.04,11400.0,24.96,25.08,24.96,25.04,11400.0
2014-06-24 11:35:00,25.06,25.13,25.06,25.13,5100.0,25.06,25.13,25.06,25.13,5100.0
2014-06-24 11:40:00,25.12,25.13,25.11,25.11,5300.0,25.12,25.13,25.11,25.11,5300.0
2014-06-24 11:45:00,25.12,25.14,25.11,25.12,8500.0,25.12,25.14,25.11,25.12,8500.0
2014-06-24 11:50:00,25.13,25.13,25.07,25.12,12600.0,25.13,25.13,25.07,25.12,12600.0
2014-06-24 11:55:00,25.12,25.18,25.12,25.18,9500.0,25.12,25.18,25.12,25.18,9500.0
2014-06-24 12:00:00,25.17,25.17,25.14,25.17,3900.0,25.17,25.17,25.14,25.17,3900.0
2014-06-24 12:05:00,25.16,25.17,25.13,25.15,3400.0,25.16,25.17,25.13,25.15,3400.0
2014-06-24 12:10:00,25.15,25.17,25.14,25.16,5600.0,25.15,25.17,25.14,25.16,5600.0
2014-06-24 12:15:00,25.15,25.16,25.12,25.13,3100.0,25.15,25.16,25.12,25.13,3100.0
2014-06-24 12:20:00,25.12,25.13,25.02,25.02,3400.0,25.12,25.13,25.02,25.02,3400.0
2014-06-24 12:25:00,25.04,25.04,24.92,24.92,5900.0,25.04,25.04,24.92,24.92,5900.0
2014-06-24 12:30:00,24.93,24.98,24.92,24.98,5700.0,24.93,24.98,24.92,24.98,5700.0
2014-06-24 12:35:00,25.0,25.0,24.97,25.0,3500.0,25.0,25.0,24.97,25.0,3500.0
2014-06-24 12:40:00,25.03,25.09,25.02,25.07,4900.0,25.03,25.09,25.02,25.07,4900.0
2014-06-24 12:45:00,25.11,25.11,25.07,25.09,4500.0,25.11,25.11,25.07,25.09,4500.0
2014-06-24 12:50:00,25.09,25.1,25.07,25.07,6200.0,25.09,25.1,25.07,25.07,6200.0
2014-06-24 12:55:00,25.07,25.08,24.98,25.0,6500.0,25.07,25.08,24.98,25.0,6500.0
2014-06-24 13:00:00,25.0,25.04,24.85,24.85,11900.0,25.0,25.04,24.85,24.85,11900.0
2014-06-24 13:05:00,24.93,24.93,24.72,24.84,15600.0,24.93,24.93,24.72,24.84,15600.0
2014-06-24 13:10:00,24.81,24.86,24.74,24.76,21700.0,24.81,24.86,24.74,24.76,21700.0
2014-06-24 13:15:00,24.75,24.8,24.71,24.79,13400.0,24.75,24.8,24.71,24.79,13400.0
2014-06-24 13:20:00,24.79,24.81,24.7,24.78,32700.0,24.79,24.81,24.7,24.78,32700.0
2014-06-24 13:25:00,24.79,24.91,24.74,24.91,19900.0,24.79,24.91,24.74,24.91,19900.0
2014-06-24 13:30:00,24.92,24.96,24.87,24.9,7500.0,24.92,24.96,24.87,24.9,7500.0
2014-06-24 13:35:00,24.93,25.05,24.93,25.05,11100.0,24.93,25.05,24.93,25.05,11100.0
2014-06-24 13:40:00,25.05,25.16,25.05,25.12,10100.0,25.05,25.16,25.05,25.12,10100.0
2014-06-24 13:45:00,25.13,25.13,24.96,24.96,10000.0,25.13,25.13,24.96,24.96,10000.0
2014-06-24 13:50:00,24.96,25.01,24.93,25.01,3800.0,24.96,25.01,24.93,25.01,3800.0
2014-06-24 13:55:00,24.99,24.99,24.93,24.93,4400.0,24.99,24.99,24.93,24.93,4400.0
2014-06-24 14:00:00,24.94,24.99,24.92,24.97,3700.0,24.94,24.99,24.92,24.97,3700.0
2014-06-24 14:05:00,24.97,24.99,24.89,24.89,4800.0,24.97,24.99,24.89,24.89,4800.0
2014-06-24 14:10:00,24.92,25.0,24.92,25.0,3100.0,24.92,25.0,24.92,25.0,3100.0
2014-06-24 14:15:00,24.99,25.02,24.96,25.01,4300.0,24.99,25.02,24.96,25.01,4300.0
2014-06-24 14:20:00,25.0,25.0,24.95,24.96,5100.0,25.0,25.0,24.95,24.96,5100.0
2014-06-24 14:25:00,24.97,24.97,24.89,24.91,3100.0,24.97,24.97,24.89,24.91,3100.0
2014-06-24 14:30:00,24.91,24.95,24.91,24.91,4000.0,24.91,24.95,24.91,24.91,4000.0
2014-06-24 14:35:00,24.92,24.95,24.91,24.95,5200.0,24.92,24.95,24.91,24.95,5200.0
2014-06-24 14:40:00,24.94,25.0,24.94,25.0,10100.0,24.94,25.0,24.94,25.0,10100.0
2014-06-24 14:45:00,25.0,25.02,24.99,25.0,13300.0,25.0,25.02,24.99,25.0,13300.0
2014-06-24 14:50:00,24.99,25.04,24.99,25.0,7900.0,24.99,25.04,24.99,25.0,7900.0
2014-06-24 14:55:00,25.01,25.04,25.0,25.03,6200.0,25.01,25.04,25.0,25.03,6200.0
2014-06-24 15:00:00,25.04,25.04,24.98,25.0,7600.0,25.04,25.04,24.98,25.0,7600.0
2014-06-24 15:05:00,25.01,25.01,24.91,24.99,10900.0,25.01,25.01,24.91,24.99,10900.0
2014-06-24 15:10:00,24.97,25.0,24.9,24.91,15500.0,24.97,25.0,24.9,24.91,15500.0
2014-06-24 15:15:00,24.91,24.95,24.9,24.9,10300.0,24.91,24.95,24.9,24.9,10300.0
2014-06-24 15:20:00,24.9,24.9,24.71,24.71,24200.0,24.9,24.9,24.71,24.71,24200.0
2014-06-24 15:25:00,24.7,24.78,24.69,24.72,12600.0,24.7,24.78,24.69,24.72,12600.0
2014-06-24 15:30:00,24.71,24.73,24.7,24.72,15600.0,24.71,24.73,24.7,24.72,15600.0
2014-06-24 15:35:00,24.72,24.73,24.65,24.65,18000.0,24.72,24.73,24.65,24.65,18000.0
2014-06-24 15:40:00,24.66,24.79,24.66,24.79,30100.0,24.66,24.79,24.66,24.79,30100.0
2014-06-24 15:45:00,24.82,24.84,24.79,24.82,20300.0,24.82,24.84,24.79,24.82,20300.0
2014-06-24 15:50:00,24.8,24.8,24.75,24.75,56700.0,24.8,24.8,24.75,24.75,56700.0
2014-06-24 15:55:00,24.75,24.8,24.75,24.78,93100.0,24.75,24.8,24.75,24.78,93100.0
2014-06-25 09:30:00,23.53,23.9,23.29,23.82,368000.0,23.53,23.9,23.29,23.82,368000.0
2014-06-25 09:35:00,23.79,24.27,23.67,24.23,81000.0,23.79,24.27,23.67,24.23,81000.0
2014-06-25 09:40:00,24.23,24.61,24.0,24.4,83500.0,24.23,24.61,24.0,24.4,83500.0
2014-06-25 09:45:00,24.44,24.52,24.32,24.49,106500.0,24.44,24.52,24.32,24.49,106500.0
2014-06-25 09:50:00,24.51,24.88,24.46,24.62,47800.0,24.51,24.88,24.46,24.62,47800.0
2014-06-25 09:55:00,24.59,24.72,24.48,24.5,16800.0,24.59,24.72,24.48,24.5,16800.0
2014-06-25 10:00:00,24.51,24.62,24.48,24.54,38500.0,24.51,24.62,24.48,24.54,38500.0
2014-06-25 10:05:00,24.53,24.55,24.39,24.43,108800.0,24.53,24.55,24.39,24.43,108800.0
2014-06-25 10:10:00,24.44,24.47,24.37,24.41,24100.0,24.44,24.47,24.37,24.41,24100.0
2014-06-25 10:15:00,24.43,24.48,24.23,24.29,37100.0,24.43,24.48,24.23,24.29,37100.0
2014-06-25 10:20:00,24.29,24.49,24.29,24.4,39200.0,24.29,24.49,24.29,24.4,39200.0
2014-06-25 10:25:00,24.42,24.53,24.36,24.45,37400.0,24.42,24.53,24.36,24.45,37400.0
2014-06-25 10:30:00,24.48,24.55,24.46,24.53,11400.0,24.48,24.55,24.46,24.53,11400.0
2014-06-25 10:35:00,24.52,24.52,24.49,24.52,12200.0,24.52,24.52,24.49,24.52,12200.0
2014-06-25 10:40:00,24.52,24.55,24.5,24.54,3200.0,24.52,24.55,24.5,24.54,3200.0
2014-06-25 10:45:00,24.55,24.55,24.41,24.41,11200.0,24.55,24.55,24.41,24.41,11200.0
2014-06-25 10:50:00,24.43,24.5,24.43,24.45,7800.0,24.43,24.5,24.43,24.45,7800.0
2014-06-25 10:55:00,24.45,24.49,24.41,24.49,6400.0,24.45,24.49,24.41,24.49,6400.0
2014-06-25 11:00:00,24.48,24.51,24.44,24.49,12800.0,24.48,24.51,24.44,24.49,12800.0
2014-06-25 11:05:00,24.5,24.5,24.38,24.39,17300.0,24.5,24.5,24.38,24.39,17300.0
2014-06-25 11:10:00,24.39,24.46,24.38,24.42,9300.0,24.39,24.46,24.38,24.42,9300.0
2014-06-25 11:15:00,24.41,24.46,24.38,24.41,19000.0,24.41,24.46,24.38,24.41,19000.0
2014-06-25 11:20:00,24.42,24.43,24.23,24.23,19600.0,24.42,24.43,24.23,24.23,19600.0
2014-06-25 11:25:00,24.23,24.29,24.19,24.19,12400.0,24.23,24.29,24.19,24.19,12400.0
2014-06-25 11:30:00,24.19,24.19,24.07,24.1,23800.0,24.19,24.19,24.07,24.1,23800.0
2014-06-25 11:35:00,24.06,24.15,24.0,24.09,25200.0,24.06,24.15,24.0,24.09,25200.0
2014-06-25 11:40:00,24.11,24.2,24.08,24.15,19600.0,24.11,24.2,24.08,24.15,19600.0
2014-06-25 11:45:00,24.16,24.2,24.08,24.14,16000.0,24.16,24.2,24.08,24.14,16000.0
2014-06-25 11:50:00,24.15,24.18,24.12,24.13,4600.0,24.15,24.18,24.12,24.13,4600.0
2014-06-25 11:55:00,24.12,24.13,24.11,24.12,1900.0,24.12,24.13,24.11,24.12,1900.0
2014-06-25 12:00:00,24.12,24.18,24.11,24.14,5400.0,24.12,24.18,24.11,24.14,5400.0
2014-06-25 12:05:00,24.14,24.18,24.12,24.15,5700.0,24.14,24.18,24.12,24.15,5700.0
2014-06-25 12:10:00,24.16,24.17,24.12,24.12,8000.0,24.16,24.17,24.12,24.12,8000.0
2014-06-25 12:15:00,24.13,24.16,24.12,24.14,4400.0,24.13,24.16,24.12,24.14,4400.0
2014-06-25 12:20:00,24.13,24.2,24.1,24.2,9300.0,24.13,24.2,24.1,24.2,9300.0
2014-06-25 12:25:00,24.21,24.36,24.2,24.36,10800.0,24.21,24.36,24.2,24.36,10800.0
2014-06-25 12:30:00,24.35,24.4,24.33,24.38,11100.0,24.35,24.4,24.33,24.38,11100.0
2014-06-25 12:35:00,24.4,24.54,24.37,24.46,13700.0,24.4,24.54,24.37,24.46,13700.0
2014-06-25 12:40:00,24.47,24.5,24.33,24.37,14700.0,24.47,24.5,24.33,24.37,14700.0
2014-06-25 12:45:00,24.37,24.46,24.37,24.44,9000.0,24.37,24.46,24.37,24.44,9000.0
2014-06-25 12:50:00,24.44,24.48,24.42,24.44,10300.0,24.44,24.48,24.42,24.44,10300.0
2014-06-25 12:55:00,24.4,24.4,24.38,24.4,3800.0,24.4,24.4,24.38,24.4,3800.0
2014-06-25 13:00:00,24.4,24.51,24.4,24.51,5800.0,24.4,24.51,24.4,24.51,5800.0
2014-06-25 13:05:00,24.51,24.53,24.43,24.45,7300.0,24.51,24.53,24.43,24.45,7300.0
2014-06-25 13:10:00,24.45,24.49,24.43,24.47,3000.0,24.45,24.49,24.43,24.47,3000.0
2014-06-25 13:15:00,24.47,24.47,24.38,24.41,8100.0,24.47,24.47,24.38,24.41,8100.0
2014-06-25 13:20:00,24.44,24.47,24.4,24.42,2800.0,24.44,24.47,24.4,24.42,2800.0
2014-06-25 13:25:00,24.4,24.4,24.36,24.36,2900.0,24.4,24.4,24.36,24.36,2900.0
2014-06-25 13:30:00,24.39,24.4,24.35,24.37,8700.0,24.39,24.4,24.35,24.37,8700.0
2014-06-25 13:35:00,24.37,24.39,24.25,24.27,21000.0,24.37,24.39,24.25,24.27,21000.0
2014-06-25 13:40:00,24.24,24.31,24.24,24.29,8400.0,24.24,24.31,24.24,24.29,8400.0
2014-06-25 13:45:00,24.3,24.3,24.26,24.28,4200.0,24.3,24.3,24.26,24.28,4200.0
2014-06-25 13:50:00,24.29,24.29,24.24,24.27,12100.0,24.29,24.29,24.24,24.27,12100.0
2014-06-25 13:55:00,24.28,24.3,24.27,24.3,11500.0,24.28,24.3,24.27,24.3,11500.0
2014-06-25 14:00:00,24.29,24.3,24.27,24.28,4300.0,24.29,24.3,24.27,24.28,4300.0
2014-06-25 14:05:00,24.29,24.31,24.28,24.3,6600.0,24.29,24.31,24.28,24.3,6600.0
2014-06-25 14:10:00,24.29,24.29,24.24,24.24,5000.0,24.29,24.29,24.24,24.24,5000.0
2014-06-25 14:15:00,24.24,24.27,24.23,24.24,8200.0,24.24,24.27,24.23,24.24,8200.0
2014-06-25 14:20:00,24.24,24.26,24.21,24.21,11600.0,24.24,24.26,24.21,24.21,11600.0
2014-06-25 14:25:00,24.21,24.22,24.18,24.19,57800.0,24.21,24.22,24.18,24.19,57800.0
2014-06-25 14:30:00,24.19,24.22,24.18,24.22,6500.0,24.19,24.22,24.18,24.22,6500.0
2014-06-25 14:35:00,24.21,24.27,24.21,24.22,31600.0,24.21,24.27,24.21,24.22,31600.0
2014-06-25 14:40:00,24.22,24.25,24.2,24.24,6400.0,24.22,24.25,24.2,24.24,6400.0
2014-06-25 14:45:00,24.25,24.25,24.19,24.23,11300.0,24.25,24.25,24.19,24.23,11300.0
2014-06-25 14:50:00,24.23,24.3,24.21,24.21,15100.0,24.23,24.3,24.21,24.21,15100.0
2014-06-25 14:55:00,24.21,24.23,24.2,24.23,4900.0,24.21,24.23,24.2,24.23,4900.0
2014-06-25 15:00:00,24.22,24.23,24.15,24.16,6400.0,24.22,24.23,24.15,24.16,6400.0
2014-06-25 15:05:00,24.16,24.23,24.15,24.22,38600.0,24.16,24.23,24.15,24.22,38600.0
2014-06-25 15:10:00,24.21,24.3,24.2,24.3,10400.0,24.21,24.3,24.2,24.3,10400.0
2014-06-25 15:15:00,24.3,24.36,24.3,24.36,12100.0,24.3,24.36,24.3,24.36,12100.0
2014-06-25 15:20:00,24.37,24.5,24.35,24.5,15300.0,24.37,24.5,24.35,24.5,15300.0
2014-06-25 15:25:00,24.49,24.51,24.45,24.51,10800.0,24.49,24.51,24.45,24.51,10800.0
2014-06-25 15:30:00,24.5,24.5,24.44,24.45,3700.0,24.5,24.5,24.44,24.45,3700.0
2014-06-25 15:35:00,24.47,24.47,24.43,24.43,9600.0,24.47,24.47,24.43,24.43,9600.0
2014-06-25 15:40:00,24.43,24.46,24.39,24.39,23300.0,24.43,24.46,24.39,24.39,23300.0
2014-06-25 15:45:00,24.4,24.43,24.39,24.39,22500.0,24.4,24.43,24.39,24.39,22500.0
2014-06-25 15:50:00,24.39,24.41,24.31,24.34,93800.0,24.39,24.41,24.31,24.34,93800.0
2014-06-25 15:55:00,24.34,24.36,24.25,24.31,83000.0,24.34,24.36,24.25,24.31,83000.0
2014-06-26 09:30:00,24.3,24.3,24.15,24.18,13800.0,24.3,24.3,24.15,24.18,13800.0
2014-06-26 09:35:00,24.17,24.27,23.87,23.9,14500.0,24.17,24.27,23.87,23.9,14500.0
2014-06-26 09:40:00,23.9,23.96,23.74,23.77,26700.0,23.9,23.96,23.74,23.77,26700.0
2014-06-26 09:45:00,23.77,23.95,23.72,23.8,38300.0,23.77,23.95,23.72,23.8,38300.0
2014-06-26 09:50:00,23.77,23.77,23.26,23.39,86600.0,23.77,23.77,23.26,23.39,86600.0
2014-06-26 09:55:00,23.33,23.48,23.32,23.41,36500.0,23.33,23.48,23.32,23.41,36500.0
2014-06-26 10:00:00,23.36,23.45,23.2,23.39,44400.0,23.36,23.45,23.2,23.39,44400.0
2014-06-26 10:05:00,23.39,23.56,23.34,23.37,19400.0,23.39,23.56,23.34,23.37,19400.0
2014-06-26 10:10:00,23.38,23.45,23.25,23.35,9200.0,23.38,23.45,23.25,23.35,9200.0
2014-06-26 10:15:00,23.32,23.47,23.32,23.45,26000.0,23.32,23.47,23.32,23.45,26000.0
2014-06-26 10:20:00,23.45,23.47,23.21,23.29,49800.0,23.45,23.47,23.21,23.29,49800.0
2014-06-26 10:25:00,23.28,23.44,23.17,23.42,27800.0,23.28,23.44,23.17,23.42,27800.0
2014-06-26 10:30:00,23.4,23.46,23.39,23.46,38600.0,23.4,23.46,23.39,23.46,38600.0
2014-06-26 10:35:00,23.46,23.46,23.12,23.16,67700.0,23.46,23.46,23.12,23.16,67700.0
2014-06-26 10:40:00,23.2,23.26,23.03,23.14,99900.0,23.2,23.26,23.03,23.14,99900.0
2014-06-26 10:45:00,23.14,23.19,23.08,23.11,66800.0,23.14,23.19,23.08,23.11,66800.0
2014-06-26 10:50:00,23.13,23.14,22.99,23.0,53000.0,23.13,23.14,22.99,23.0,53000.0
2014-06-26 10:55:00,23.0,23.05,22.97,23.0,37500.0,23.0,23.05,22.97,23.0,37500.0
2014-06-26 11:00:00,23.01,23.1,23.0,23.08,19300.0,23.01,23.1,23.0,23.08,19300.0
2014-06-26 11:05:00,23.09,23.16,23.06,23.09,21700.0,23.09,23.16,23.06,23.09,21700.0
2014-06-26 11:10:00,23.1,23.17,23.09,23.16,11100.0,23.1,23.17,23.09,23.16,11100.0
2014-06-26 11:15:00,23.17,23.25,23.09,23.14,29200.0,23.17,23.25,23.09,23.14,29200.0
2014-06-26 11:20:00,23.15,23.33,23.15,23.27,27000.0,23.15,23.33,23.15,23.27,27000.0
2014-06-26 11:25:00,23.28,23.37,23.18,23.34,25200.0,23.28,23.37,23.18,23.34,25200.0
2014-06-26 11:30:00,23.33,23.44,23.32,23.36,25500.0,23.33,23.44,23.32,23.36,25500.0
2014-06-26 11:35:00,23.34,23.43,23.34,23.36,8400.0,23.34,23.43,23.34,23.36,8400.0
2014-06-26 11:40:00,23.37,23.38,23.32,23.37,13700.0,23.37,23.38,23.32,23.37,13700.0
2014-06-26 11:45:00,23.37,23.37,23.32,23.32,11700.0,23.37,23.37,23.32,23.32,11700.0
2014-06-26 11:50:00,23.34,23.34,23.32,23.33,4600.0,23.34,23.34,23.32,23.33,4600.0
2014-06-26 11:55:00,23.33,23.53,23.32,23.5,20800.0,23.33,23.53,23.32,23.5,20800.0
2014-06-26 12:00:00,23.49,23.49,23.47,23.48,1300.0,23.49,23.49,23.47,23.48,1300.0
2014-06-26 12:05:00,23.46,23.46,23.42,23.43,21500.0,23.46,23.46,23.42,23.43,21500.0
2014-06-26 12:10:00,23.43,23.51,23.43,23.46,41000.0,23.43,23.51,23.43,23.46,41000.0
2014-06-26 12:15:00,23.48,23.54,23.45,23.54,12400.0,23.48,23.54,23.45,23.54,12400.0
2014-06-26 12:20:00,23.54,23.61,23.54,23.59,39100.0,23.54,23.61,23.54,23.59,39100.0
2014-06-26 12:25:00,23.6,23.65,23.52,23.62,22900.0,23.6,23.65,23.52,23.62,22900.0
2014-06-26 12:30:00,23.62,23.81,23.62,23.81,12000.0,23.62,23.81,23.62,23.81,12000.0
2014-06-26 12:35:00,23.73,23.73,23.5,23.65,9400.0,23.73,23.73,23.5,23.65,9400.0
2014-06-26 12:40:00,23.67,23.76,23.65,23.75,12900.0,23.67,23.76,23.65,23.75,12900.0
2014-06-26 12:45:00,23.73,23.75,23.7,23.73,5000.0,23.73,23.75,23.7,23.73,5000.0
2014-06-26 12:50:00,23.71,23.75,23.71,23.75,4300.0,23.71,23.75,23.71,23.75,4300.0
2014-06-26 12:55:00,23.75,23.78,23.73,23.77,29600.0,23.75,23.78,23.73,23.77,29600.0
2014-06-26 13:00:00,23.76,23.78,23.68,23.72,8800.0,23.76,23.78,23.68,23.72,8800.0
2014-06-26 13:05:00,23.72,23.72,23.69,23.7,9700.0,23.72,23.72,23.69,23.7,9700.0
2014-06-26 13:10:00,23.69,23.71,23.69,23.7,8300.0,23.69,23.71,23.69,23.7,8300.0
2014-06-26 13:15:00,23.69,23.71,23.68,23.7,11200.0,23.69,23.71,23.68,23.7,11200.0
2014-06-26 13:20:00,23.7,23.77,23.68,23.76,15600.0,23.7,23.77,23.68,23.76,15600.0
2014-06-26 13:25:00,23.77,23.81,23.77,23.79,7000.0,23.77,23.81,23.77,23.79,7000.0
2014-06-26 13:30:00,23.79,23.81,23.75,23.75,13300.0,23.79,23.81,23.75,23.75,13300.0
2014-06-26 13:35:00,23.75,23.77,23.7,23.77,5800.0,23.75,23.77,23.7,23.77,5800.0
2014-06-26 13:40:00,23.79,23.84,23.79,23.84,11000.0,23.79,23.84,23.79,23.84,11000.0
2014-06-26 13:45:00,23.82,23.9,23.78,23.9,5800.0,23.82,23.9,23.78,23.9,5800.0
2014-06-26 13:50:00,23.89,23.97,23.89,23.96,18400.0,23.89,23.97,23.89,23.96,18400.0
2014-06-26 13:55:00,23.97,23.99,23.95,23.98,2500.0,23.97,23.99,23.95,23.98,2500.0
2014-06-26 14:00:00,23.98,23.99,23.97,23.98,30700.0,23.98,23.99,23.97,23.98,30700.0
2014-06-26 14:05:00,23.98,24.08,23.98,24.02,31200.0,23.98,24.08,23.98,24.02,31200.0
2014-06-26 14:10:00,24.02,24.02,23.98,23.98,39300.0,24.02,24.02,23.98,23.98,39300.0
2014-06-26 14:15:00,23.99,24.03,23.98,23.98,15100.0,23.99,24.03,23.98,23.98,15100.0
2014-06-26 14:20:00,23.98,23.99,23.97,23.97,25000.0,23.98,23.99,23.97,23.97,25000.0
2014-06-26 14:25:00,23.97,24.01,23.97,24.0,48100.0,23.97,24.01,23.97,24.0,48100.0
2014-06-26 14:30:00,24.01,24.02,23.98,24.02,14500.0,24.01,24.02,23.98,24.02,14500.0
2014-06-26 14:35:00,24.01,24.07,24.0,24.07,60300.0,24.01,24.07,24.0,24.07,60300.0
2014-06-26 14:40:00,24.08,24.1,24.06,24.1,10400.0,24.08,24.1,24.06,24.1,10400.0
2014-06-26 14:45:00,24.09,24.1,24.09,24.1,6500.0,24.09,24.1,24.09,24.1,6500.0
2014-06-26 14:50:00,24.1,24.16,24.1,24.16,27000.0,24.1,24.16,24.1,24.16,27000.0
2014-06-26 14:55:00,24.15,24.2,24.15,24.19,17400.0,24.15,24.2,24.15,24.19,17400.0
2014-06-26 15:00:00,24.2,24.24,24.19,24.24,9400.0,24.2,24.24,24.19,24.24,9400.0
2014-06-26 15:05:00,24.23,24.23,24.2,24.23,8600.0,24.23,24.23,24.2,24.23,8600.0
2014-06-26 15:10:00,24.23,24.25,24.22,24.23,22200.0,24.23,24.25,24.22,24.23,22200.0
2014-06-26 15:15:00,24.23,24.23,24.16,24.18,22900.0,24.23,24.23,24.16,24.18,22900.0
2014-06-26 15:20:00,24.18,24.19,24.17,24.19,16000.0,24.18,24.19,24.17,24.19,16000.0
2014-06-26 15:25:00,24.18,24.19,24.18,24.19,28000.0,24.18,24.19,24.18,24.19,28000.0
2014-06-26 15:30:00,24.18,24.24,24.18,24.24,25700.0,24.18,24.24,24.18,24.24,25700.0
2014-06-26 15:35:00,24.23,24.29,24.23,24.29,20000.0,24.23,24.29,24.23,24.29,20000.0
2014-06-26 15:40:00,24.29,24.34,24.28,24.31,28900.0,24.29,24.34,24.28,24.31,28900.0
2014-06-26 15:45:00,24.3,24.31,24.22,24.22,33800.0,24.3,24.31,24.22,24.22,33800.0
2014-06-26 15:50:00,24.24,24.24,24.17,24.18,39800.0,24.24,24.24,24.17,24.18,39800.0
2014-06-26 15:55:00,24.18,24.21,24.15,24.21,69300.0,24.18,24.21,24.15,24.21,69300.0
2014-06-27 09:30:00,24.2,24.43,24.09,24.39,11300.0,24.2,24.43,24.09,24.39,11300.0
2014-06-27 09:35:00,24.31,24.41,24.31,24.41,5000.0,24.31,24.41,24.31,24.41,5000.0
2014-06-27 09:40:00,24.43,24.54,24.36,24.54,8900.0,24.43,24.54,24.36,24.54,8900.0
2014-06-27 09:45:00,24.51,24.58,24.45,24.48,14500.0,24.51,24.58,24.45,24.48,14500.0
2014-06-27 09:50:00,24.49,24.49,24.44,24.44,12900.0,24.49,24.49,24.44,24.44,12900.0
2014-06-27 09:55:00,24.44,24.56,24.44,24.52,24300.0,24.44,24.56,24.44,24.52,24300.0
2014-06-27 10:00:00,24.55,24.57,24.45,24.45,16100.0,24.55,24.57,24.45,24.45,16100.0
2014-06-27 10:05:00,24.5,24.5,24.47,24.5,6200.0,24.5,24.5,24.47,24.5,6200.0
2014-06-27 10:10:00,24.5,24.51,24.47,24.48,15500.0,24.5,24.51,24.47,24.48,15500.0
2014-06-27 10:15:00,24.47,24.5,24.47,24.49,5400.0,24.47,24.5,24.47,24.49,5400.0
2014-06-27 10:20:00,24.5,24.51,24.49,24.49,15800.0,24.5,24.51,24.49,24.49,15800.0
2014-06-27 10:25:00,24.5,24.51,24.49,24.5,14100.0,24.5,24.51,24.49,24.5,14100.0
2014-06-27 10:30:00,24.5,24.51,24.5,24.5,7400.0,24.5,24.51,24.5,24.5,7400.0
2014-06-27 10:35:00,24.5,24.52,24.49,24.5,20800.0,24.5,24.52,24.49,24.5,20800.0
2014-06-27 10:40:00,24.5,24.65,24.5,24.62,11400.0,24.5,24.65,24.5,24.62,11400.0
2014-06-27 10:45:00,24.62,24.63,24.57,24.61,6700.0,24.62,24.63,24.57,24.61,6700.0
2014-06-27 10:50:00,24.59,24.67,24.59,24.62,10500.0,24.59,24.67,24.59,24.62,10500.0
2014-06-27 10:55:00,24.63,24.68,24.61,24.67,10600.0,24.63,24.68,24.61,24.67,10600.0
2014-06-27 11:00:00,24.66,24.69,24.64,24.66,5500.0,24.66,24.69,24.64,24.66,5500.0
2014-06-27 11:05:00,24.67,24.67,24.64,24.65,7000.0,24.67,24.67,24.64,24.65,7000.0
2014-06-27 11:10:00,24.65,24.68,24.64,24.67,6900.0,24.65,24.68,24.64,24.67,6900.0
2014-06-27 11:15:00,24.67,24.68,24.65,24.66,4000.0,24.67,24.68,24.65,24.66,4000.0
2014-06-27 11:20:00,24.67,24.69,24.67,24.69,9800.0,24.67,24.69,24.67,24.69,9800.0
2014-06-27 11:25:00,24.69,24.74,24.69,24.74,5300.0,24.69,24.74,24.69,24.74,5300.0
2014-06-27 11:30:00,24.75,24.8,24.75,24.79,8000.0,24.75,24.8,24.75,24.79,8000.0
2014-06-27 11:35:00,24.79,24.83,24.78,24.79,9300.0,24.79,24.83,24.78,24.79,9300.0
2014-06-27 11:40:00,24.78,24.85,24.78,24.82,4700.0,24.78,24.85,24.78,24.82,4700.0
2014-06-27 11:45:00,24.8,24.82,24.74,24.76,9100.0,24.8,24.82,24.74,24.76,9100.0
2014-06-27 11:50:00,24.78,24.84,24.77,24.84,8300.0,24.78,24.84,24.77,24.84,8300.0
2014-06-27 11:55:00,24.84,24.85,24.82,24.84,5900.0,24.84,24.85,24.82,24.84,5900.0
2014-06-27 12:00:00,24.86,24.92,24.85,24.91,7800.0,24.86,24.92,24.85,24.91,7800.0
2014-06-27 12:05:00,24.91,24.94,24.91,24.92,4300.0,24.91,24.94,24.91,24.92,4300.0
2014-06-27 12:10:00,24.92,24.93,24.9,24.92,6000.0,24.92,24.93,24.9,24.92,6000.0
2014-06-27 12:15:00,24.91,24.96,24.9,24.94,3400.0,24.91,24.96,24.9,24.94,3400.0
2014-06-27 12:20:00,24.94,24.94,24.92,24.92,4000.0,24.94,24.94,24.92,24.92,4000.0
2014-06-27 12:25:00,24.91,24.96,24.9,24.96,4900.0,24.91,24.96,24.9,24.96,4900.0
2014-06-27 12:30:00,24.96,24.97,24.92,24.95,37100.0,24.96,24.97,24.92,24.95,37100.0
2014-06-27 12:35:00,24.94,24.98,24.94,24.98,7000.0,24.94,24.98,24.94,24.98,7000.0
2014-06-27 12:40:00,24.98,24.99,24.94,24.96,9600.0,24.98,24.99,24.94,24.96,9600.0
2014-06-27 12:45:00,24.96,24.97,24.95,24.96,10600.0,24.96,24.97,24.95,24.96,10600.0
2014-06-27 12:50:00,24.97,24.99,24.92,24.94,5100.0,24.97,24.99,24.92,24.94,5100.0
2014-06-27 12:55:00,24.95,24.98,24.94,24.98,1800.0,24.95,24.98,24.94,24.98,1800.0
2014-06-27 13:00:00,24.96,25.0,24.96,25.0,10800.0,24.96,25.0,24.96,25.0,10800.0
2014-06-27 13:05:00,25.0,25.0,24.95,24.97,32800.0,25.0,25.0,24.95,24.97,32800.0
2014-06-27 13:10:00,24.95,24.98,24.94,24.95,4600.0,24.95,24.98,24.94,24.95,4600.0
2014-06-27 13:15:00,24.95,24.95,24.79,24.8,6500.0,24.95,24.95,24.79,24.8,6500.0
2014-06-27 13:20:00,24.79,24.79,24.77,24.78,3500.0,24.79,24.79,24.77,24.78,3500.0
2014-06-27 13:25:00,24.78,24.85,24.77,24.82,8700.0,24.78,24.85,24.77,24.82,8700.0
2014-06-27 13:30:00,24.84,24.91,24.84,24.88,8400.0,24.84,24.91,24.84,24.88,8400.0
2014-06-27 13:35:00,24.89,24.91,24.88,24.9,6200.0,24.89,24.91,24.88,24.9,6200.0
2014-06-27 13:40:00,24.9,24.93,24.89,24.93,4000.0,24.9,24.93,24.89,24.93,4000.0
2014-06-27 13:45:00,24.92,24.99,24.92,24.98,9100.0,24.92,24.99,24.92,24.98,9100.0
2014-06-27 13:50:00,24.97,25.0,24.96,24.97,26700.0,24.97,25.0,24.96,24.97,26700.0
2014-06-27 13:55:00,24.98,24.98,24.97,24.98,1600.0,24.98,24.98,24.97,24.98,1600.0
2014-06-27 14:00:00,24.98,25.0,24.96,24.97,13500.0,24.98,25.0,24.96,24.97,13500.0
2014-06-27 14:05:00,24.98,24.98,24.9,24.92,3700.0,24.98,24.98,24.9,24.92,3700.0
2014-06-27 14:10:00,24.91,24.92,24.85,24.85,3700.0,24.91,24.92,24.85,24.85,3700.0
2014-06-27 14:15:00,24.88,24.88,24.76,24.78,9700.0,24.88,24.88,24.76,24.78,9700.0
2014-06-27 14:20:00,24.75,24.77,24.69,24.71,11700.0,24.75,24.77,24.69,24.71,11700.0
2014-06-27 14:25:00,24.68,24.76,24.68,24.69,7500.0,24.68,24.76,24.68,24.69,7500.0
2014-06-27 14:30:00,24.71,24.75,24.69,24.71,15600.0,24.71,24.75,24.69,24.71,15600.0
2014-06-27 14:35:00,24.72,24.84,24.72,24.83,9200.0,24.72,24.84,24.72,24.83,9200.0
2014-06-27 14:40:00,24.87,24.89,24.8,24.82,30000.0,24.87,24.89,24.8,24.82,30000.0
2014-06-27 14:45:00,24.82,24.91,24.8,24.89,4500.0,24.82,24.91,24.8,24.89,4500.0
2014-06-27 14:50:00,24.91,24.91,24.88,24.88,2700.0,24.91,24.91,24.88,24.88,2700.0
2014-06-27 14:55:00,24.87,24.88,24.8,24.83,12300.0,24.87,24.88,24.8,24.83,12300.0
2014-06-27 15:00:00,24.82,24.9,24.8,24.8,10800.0,24.82,24.9,24.8,24.8,10800.0
2014-06-27 15:05:00,24.8,24.9,24.79,24.84,12200.0,24.8,24.9,24.79,24.84,12200.0
2014-06-27 15:10:00,24.85,24.91,24.84,24.91,4800.0,24.85,24.91,24.84,24.91,4800.0
2014-06-27 15:15:00,24.91,24.94,24.87,24.87,7400.0,24.91,24.94,24.87,24.87,7400.0
2014-06-27 15:20:00,24.89,24.93,24.88,24.92,6000.0,24.89,24.93,24.88,24.92,6000.0
2014-06-27 15:25:00,24.93,24.95,24.86,24.86,10100.0,24.93,24.95,24.86,24.86,10100.0
2014-06-27 15:30:00,24.88,24.97,24.87,24.93,15600.0,24.88,24.97,24.87,24.93,15600.0
2014-06-27 15:35:00,24.92,24.93,24.86,24.87,14600.0,24.92,24.93,24.86,24.87,14600.0
2014-06-27 15:40:00,24.86,24.87,24.82,24.85,14300.0,24.86,24.87,24.82,24.85,14300.0
2014-06-27 15:45:00,24.85,24.91,24.75,24.91,41800.0,24.85,24.91,24.75,24.91,41800.0
2014-06-27 15:50:00,24.91,24.97,24.87,24.95,32000.0,24.91,24.97,24.87,24.95,32000.0
2014-06-27 15:55:00,24.93,24.93,24.7,24.85,197600.0,24.93,24.93,24.7,24.85,197600.0
2014-06-30 09:30:00,24.8,24.95,24.7,24.95,7000.0,24.8,24.95,24.7,24.95,7000.0
2014-06-30 09:35:00,24.95,25.11,24.92,25.11,14300.0,24.95,25.11,24.92,25.11,14300.0
2014-06-30 09:40:00,25.06,25.33,25.01,25.07,37200.0,25.06,25.33,25.01,25.07,37200.0
2014-06-30 09:45:00,25.2,25.42,25.12,25.34,35100.0,25.2,25.42,25.12,25.34,35100.0
2014-06-30 09:50:00,25.35,25.36,25.24,25.24,12400.0,25.35,25.36,25.24,25.24,12400.0
2014-06-30 09:55:00,25.27,25.27,25.14,25.14,9500.0,25.27,25.27,25.14,25.14,9500.0
2014-06-30 10:00:00,25.2,25.25,25.15,25.23,4900.0,25.2,25.25,25.15,25.23,4900.0
2014-06-30 10:05:00,25.23,25.29,25.23,25.29,7400.0,25.23,25.29,25.23,25.29,7400.0
2014-06-30 10:10:00,25.29,25.36,25.27,25.35,10600.0,25.29,25.36,25.27,25.35,10600.0
2014-06-30 10:15:00,25.36,25.45,25.36,25.45,14500.0,25.36,25.45,25.36,25.45,14500.0
2014-06-30 10:20:00,25.45,25.45,25.32,25.35,13500.0,25.45,25.45,25.32,25.35,13500.0
2014-06-30 10:25:00,25.35,25.45,25.35,25.43,8800.0,25.35,25.45,25.35,25.43,8800.0
2014-06-30 10:30:00,25.44,25.48,25.43,25.47,20400.0,25.44,25.48,25.43,25.47,20400.0
2014-06-30 10:35:00,25.47,25.48,25.43,25.45,10200.0,25.47,25.48,25.43,25.45,10200.0
2014-06-30 10:40:00,25.48,25.52,25.46,25.48,30700.0,25.48,25.52,25.46,25.48,30700.0
2014-06-30 10:45:00,25.5,25.55,25.47,25.52,9700.0,25.5,25.55,25.47,25.52,9700.0
2014-06-30 10:50:00,25.5,25.5,25.38,25.47,9700.0,25.5,25.5,25.38,25.47,9700.0
2014-06-30 10:55:00,25.47,25.51,25.47,25.49,6400.0,25.47,25.51,25.47,25.49,6400.0
2014-06-30 11:00:00,25.5,25.52,25.47,25.5,7500.0,25.5,25.52,25.47,25.5,7500.0
2014-06-30 11:05:00,25.47,25.52,25.45,25.52,14900.0,25.47,25.52,25.45,25.52,14900.0
2014-06-30 11:10:00,25.52,25.59,25.52,25.57,15600.0,25.52,25.59,25.52,25.57,15600.0
2014-06-30 11:15:00,25.56,25.56,25.43,25.46,10700.0,25.56,25.56,25.43,25.46,10700.0
2014-06-30 11:20:00,25.47,25.47,25.33,25.34,16800.0,25.47,25.47,25.33,25.34,16800.0
2014-06-30 11:25:00,25.39,25.42,25.35,25.38,5900.0,25.39,25.42,25.35,25.38,5900.0
2014-06-30 11:30:00,25.37,25.4,25.32,25.32,8800.0,25.37,25.4,25.32,25.32,8800.0
2014-06-30 11:35:00,25.34,25.35,25.3,25.3,11300.0,25.34,25.35,25.3,25.3,11300.0
2014-06-30 11:40:00,25.3,25.35,25.3,25.35,5700.0,25.3,25.35,25.3,25.35,5700.0
2014-06-30 11:45:00,25.35,25.36,25.35,25.36,2200.0,25.35,25.36,25.35,25.36,2200.0
2014-06-30 11:50:00,25.36,25.4,25.36,25.39,6300.0,25.36,25.4,25.36,25.39,6300.0
2014-06-30 11:55:00,25.38,25.39,25.38,25.38,5400.0,25.38,25.39,25.38,25.38,5400.0
2014-06-30 12:00:00,25.38,25.39,25.35,25.38,4700.0,25.38,25.39,25.35,25.38,4700.0
2014-06-30 12:05:00,25.38,25.44,25.37,25.38,34600.0,25.38,25.44,25.37,25.38,34600.0
2014-06-30 12:10:00,25.4,25.4,25.37,25.37,4400.0,25.4,25.4,25.37,25.37,4400.0
2014-06-30 12:15:00,25.36,25.42,25.23,25.29,69600.0,25.36,25.42,25.23,25.29,69600.0
2014-06-30 12:20:00,25.28,25.34,25.21,25.26,26800.0,25.28,25.34,25.21,25.26,26800.0
2014-06-30 12:25:00,25.24,25.29,25.22,25.23,7500.0,25.24,25.29,25.22,25.23,7500.0
2014-06-30 12:30:00,25.26,25.3,25.25,25.3,2700.0,25.26,25.3,25.25,25.3,2700.0
2014-06-30 12:35:00,25.3,25.32,25.29,25.3,8200.0,25.3,25.32,25.29,25.3,8200.0
2014-06-30 12:40:00,25.34,25.34,25.29,25.33,4300.0,25.34,25.34,25.29,25.33,4300.0
2014-06-30 12:45:00,25.34,25.38,25.34,25.37,5100.0,25.34,25.38,25.34,25.37,5100.0
2014-06-30 12:50:00,25.38,25.38,25.36,25.37,5200.0,25.38,25.38,25.36,25.37,5200.0
2014-06-30 12:55:00,25.36,25.37,25.36,25.36,3300.0,25.36,25.37,25.36,25.36,3300.0
2014-06-30 13:00:00,25.34,25.39,25.34,25.39,3800.0,25.34,25.39,25.34,25.39,3800.0
2014-06-30 13:05:00,25.39,25.39,25.36,25.38,6500.0,25.39,25.39,25.36,25.38,6500.0
2014-06-30 13:10:00,25.37,25.41,25.35,25.41,5000.0,25.37,25.41,25.35,25.41,5000.0
2014-06-30 13:15:00,25.41,25.43,25.41,25.42,8100.0,25.41,25.43,25.41,25.42,8100.0
2014-06-30 13:20:00,25.43,25.48,25.43,25.48,16800.0,25.43,25.48,25.43,25.48,16800.0
2014-06-30 13:25:00,25.48,25.55,25.47,25.55,10300.0,25.48,25.55,25.47,25.55,10300.0
2014-06-30 13:30:00,25.55,25.65,25.55,25.63,19100.0,25.55,25.65,25.55,25.63,19100.0
2014-06-30 13:35:00,25.6,25.66,25.6,25.64,3900.0,25.6,25.66,25.6,25.64,3900.0
2014-06-30 13:40:00,25.64,25.67,25.63,25.65,5400.0,25.64,25.67,25.63,25.65,5400.0
2014-06-30 13:45:00,25.65,25.67,25.65,25.67,1800.0,25.65,25.67,25.65,25.67,1800.0
2014-06-30 13:50:00,25.66,25.66,25.57,25.57,1900.0,25.66,25.66,25.57,25.57,1900.0
2014-06-30 13:55:00,25.56,25.59,25.56,25.56,4900.0,25.56,25.59,25.56,25.56,4900.0
2014-06-30 14:00:00,25.57,25.58,25.56,25.58,4600.0,25.57,25.58,25.56,25.58,4600.0
2014-06-30 14:05:00,25.58,25.61,25.56,25.58,5800.0,25.58,25.61,25.56,25.58,5800.0
2014-06-30 14:10:00,25.57,25.61,25.55,25.59,9700.0,25.57,25.61,25.55,25.59,9700.0
2014-06-30 14:15:00,25.59,25.63,25.58,25.61,5600.0,25.59,25.63,25.58,25.61,5600.0
2014-06-30 14:20:00,25.61,25.61,25.59,25.59,1700.0,25.61,25.61,25.59,25.59,1700.0
2014-06-30 14:25:00,25.6,25.63,25.58,25.61,4000.0,25.6,25.63,25.58,25.61,4000.0
2014-06-30 14:30:00,25.61,25.61,25.54,25.54,10600.0,25.61,25.61,25.54,25.54,10600.0
2014-06-30 14:35:00,25.55,25.55,25.53,25.54,6700.0,25.55,25.55,25.53,25.54,6700.0
2014-06-30 14:40:00,25.53,25.54,25.49,25.52,13600.0,25.53,25.54,25.49,25.52,13600.0
2014-06-30 14:45:00,25.51,25.53,25.48,25.53,14500.0,25.51,25.53,25.48,25.53,14500.0
2014-06-30 14:50:00,25.52,25.52,25.49,25.5,12500.0,25.52,25.52,25.49,25.5,12500.0
2014-06-30 14:55:00,25.5,25.5,25.42,25.43,12400.0,25.5,25.5,25.42,25.43,12400.0
2014-06-30 15:00:00,25.43,25.43,25.42,25.43,3500.0,25.43,25.43,25.42,25.43,3500.0
2014-06-30 15:05:00,25.43,25.46,25.42,25.46,8800.0,25.43,25.46,25.42,25.46,8800.0
2014-06-30 15:10:00,25.46,25.46,25.43,25.45,6900.0,25.46,25.46,25.43,25.45,6900.0
2014-06-30 15:15:00,25.44,25.44,25.4,25.4,5800.0,25.44,25.44,25.4,25.4,5800.0
2014-06-30 15:20:00,25.39,25.39,25.29,25.29,7200.0,25.39,25.39,25.29,25.29,7200.0
2014-06-30 15:25:00,25.3,25.3,25.26,25.3,10300.0,25.3,25.3,25.26,25.3,10300.0
2014-06-30 15:30:00,25.3,25.37,25.3,25.36,12300.0,25.3,25.37,25.3,25.36,12300.0
2014-06-30 15:35:00,25.37,25.43,25.37,25.42,14600.0,25.37,25.43,25.37,25.42,14600.0
2014-06-30 15:40:00,25.43,25.44,25.42,25.42,23700.0,25.43,25.44,25.42,25.42,23700.0
2014-06-30 15:45:00,25.43,25.47,25.42,25.46,28600.0,25.43,25.47,25.42,25.46,28600.0
2014-06-30 15:50:00,25.46,25.5,25.44,25.47,49800.0,25.46,25.5,25.44,25.47,49800.0
2014-06-30 15:55:00,25.47,25.49,25.44,25.46,53600.0,25.47,25.49,25.44,25.46,53600.0
2014-07-01 09:30:00,25.73,25.8,25.52,25.73,17000.0,25.73,25.8,25.52,25.73,17000.0
2014-07-01 09:35:00,25.78,25.94,25.73,25.9,8100.0,25.78,25.94,25.73,25.9,8100.0
2014-07-01 09:40:00,25.88,25.95,25.65,25.89,22200.0,25.88,25.95,25.65,25.89,22200.0
2014-07-01 09:45:00,25.8,25.81,25.69,25.75,7500.0,25.8,25.81,25.69,25.75,7500.0
2014-07-01 09:50:00,25.77,25.87,25.61,25.61,25500.0,25.77,25.87,25.61,25.61,25500.0
2014-07-01 09:55:00,25.64,25.71,25.54,25.67,19000.0,25.64,25.71,25.54,25.67,19000.0
2014-07-01 10:00:00,25.64,25.75,25.64,25.72,9100.0,25.64,25.75,25.64,25.72,9100.0
2014-07-01 10:05:00,25.71,25.71,25.59,25.63,12500.0,25.71,25.71,25.59,25.63,12500.0
2014-07-01 10:10:00,25.59,25.6,25.28,25.47,93400.0,25.59,25.6,25.28,25.47,93400.0
2014-07-01 10:15:00,25.47,25.53,25.47,25.52,11000.0,25.47,25.53,25.47,25.52,11000.0
2014-07-01 10:20:00,25.52,25.52,25.42,25.48,58100.0,25.52,25.52,25.42,25.48,58100.0
2014-07-01 10:25:00,25.48,25.56,25.48,25.51,53400.0,25.48,25.56,25.48,25.51,53400.0
2014-07-01 10:30:00,25.49,25.58,25.49,25.55,6900.0,25.49,25.58,25.49,25.55,6900.0
2014-07-01 10:35:00,25.54,25.54,25.48,25.49,49300.0,25.54,25.54,25.48,25.49,49300.0
2014-07-01 10:40:00,25.49,25.51,25.45,25.45,73400.0,25.49,25.51,25.45,25.45,73400.0
2014-07-01 10:45:00,25.45,25.46,25.3,25.33,31500.0,25.45,25.46,25.3,25.33,31500.0
2014-07-01 10:50:00,25.33,25.37,25.33,25.33,6400.0,25.33,25.37,25.33,25.33,6400.0
2014-07-01 10:55:00,25.35,25.37,25.31,25.32,110400.0,25.35,25.37,25.31,25.32,110400.0
2014-07-01 11:00:00,25.32,25.35,25.32,25.33,6900.0,25.32,25.35,25.32,25.33,6900.0
2014-07-01 11:05:00,25.33,25.4,25.33,25.35,6900.0,25.33,25.4,25.33,25.35,6900.0
2014-07-01 11:10:00,25.36,25.41,25.36,25.38,4500.0,25.36,25.41,25.36,25.38,4500.0
2014-07-01 11:15:00,25.38,25.4,25.35,25.36,17000.0,25.38,25.4,25.35,25.36,17000.0
2014-07-01 11:20:00,25.36,25.41,25.35,25.41,8500.0,25.36,25.41,25.35,25.41,8500.0
2014-07-01 11:25:00,25.41,25.49,25.41,25.49,10500.0,25.41,25.49,25.41,25.49,10500.0
2014-07-01 11:30:00,25.47,25.47,25.41,25.44,6400.0,25.47,25.47,25.41,25.44,6400.0
2014-07-01 11:35:00,25.43,25.51,25.43,25.51,9500.0,25.43,25.51,25.43,25.51,9500.0
2014-07-01 11:40:00,25.51,25.52,25.51,25.52,3600.0,25.51,25.52,25.51,25.52,3600.0
2014-07-01 11:45:00,25.51,25.53,25.51,25.52,5200.0,25.51,25.53,25.51,25.52,5200.0
2014-07-01 11:50:00,25.53,25.54,25.5,25.5,13400.0,25.53,25.54,25.5,25.5,13400.0
2014-07-01 11:55:00,25.5,25.59,25.5,25.55,5500.0,25.5,25.59,25.5,25.55,5500.0
2014-07-01 12:00:00,25.59,25.59,25.55,25.57,7000.0,25.59,25.59,25.55,25.57,7000.0
2014-07-01 12:05:00,25.58,25.64,25.57,25.61,5800.0,25.58,25.64,25.57,25.61,5800.0
2014-07-01 12:10:00,25.61,25.65,25.58,25.62,4500.0,25.61,25.65,25.58,25.62,4500.0
2014-07-01 12:15:00,25.62,25.62,25.55,25.57,3200.0,25.62,25.62,25.55,25.57,3200.0
2014-07-01 12:20:00,25.55,25.62,25.55,25.62,6300.0,25.55,25.62,25.55,25.62,6300.0
2014-07-01 12:25:00,25.62,25.73,25.62,25.69,3800.0,25.62,25.73,25.62,25.69,3800.0
2014-07-01 12:30:00,25.71,25.75,25.71,25.74,3100.0,25.71,25.75,25.71,25.74,3100.0
2014-07-01 12:35:00,25.75,25.77,25.74,25.76,4200.0,25.75,25.77,25.74,25.76,4200.0
2014-07-01 12:40:00,25.75,25.75,25.68,25.7,6000.0,25.75,25.75,25.68,25.7,6000.0
2014-07-01 12:45:00,25.7,25.7,25.67,25.69,600.0,25.7,25.7,25.67,25.69,600.0
2014-07-01 12:50:00,25.65,25.72,25.65,25.71,4200.0,25.65,25.72,25.65,25.71,4200.0
2014-07-01 12:55:00,25.71,25.75,25.67,25.75,5000.0,25.71,25.75,25.67,25.75,5000.0
2014-07-01 13:00:00,25.77,25.83,25.76,25.83,8300.0,25.77,25.83,25.76,25.83,8300.0
2014-07-01 13:05:00,25.83,25.93,25.83,25.92,13800.0,25.83,25.93,25.83,25.92,13800.0
2014-07-01 13:10:00,25.91,25.91,25.87,25.87,4000.0,25.91,25.91,25.87,25.87,4000.0
2014-07-01 13:15:00,25.87,25.91,25.87,25.91,8200.0,25.87,25.91,25.87,25.91,8200.0
2014-07-01 13:20:00,25.93,25.96,25.93,25.96,9300.0,25.93,25.96,25.93,25.96,9300.0
2014-07-01 13:25:00,25.96,25.99,25.96,25.97,6500.0,25.96,25.99,25.96,25.97,6500.0
2014-07-01 13:30:00,25.97,25.97,25.89,25.9,8600.0,25.97,25.97,25.89,25.9,8600.0
2014-07-01 13:35:00,25.9,25.95,25.89,25.94,8500.0,25.9,25.95,25.89,25.94,8500.0
2014-07-01 13:40:00,25.94,25.98,25.93,25.96,3400.0,25.94,25.98,25.93,25.96,3400.0
2014-07-01 13:45:00,25.98,25.99,25.96,25.98,9500.0,25.98,25.99,25.96,25.98,9500.0
2014-07-01 13:50:00,25.98,25.99,25.97,25.98,4300.0,25.98,25.99,25.97,25.98,4300.0
2014-07-01 13:55:00,25.98,25.99,25.96,25.99,10100.0,25.98,25.99,25.96,25.99,10100.0
2014-07-01 14:00:00,25.99,26.0,25.97,25.99,6400.0,25.99,26.0,25.97,25.99,6400.0
2014-07-01 14:05:00,25.98,25.98,25.87,25.95,74300.0,25.98,25.98,25.87,25.95,74300.0
2014-07-01 14:10:00,25.96,26.0,25.96,26.0,5700.0,25.96,26.0,25.96,26.0,5700.0
2014-07-01 14:15:00,26.0,26.02,25.97,26.0,92500.0,26.0,26.02,25.97,26.0,92500.0
2014-07-01 14:20:00,26.01,26.06,26.0,26.05,15800.0,26.01,26.06,26.0,26.05,15800.0
2014-07-01 14:25:00,26.05,26.08,26.03,26.05,6100.0,26.05,26.08,26.03,26.05,6100.0
2014-07-01 14:30:00,26.07,26.14,26.0,26.05,16400.0,26.07,26.14,26.0,26.05,16400.0
2014-07-01 14:35:00,26.03,26.05,25.87,25.9,20800.0,26.03,26.05,25.87,25.9,20800.0
2014-07-01 14:40:00,25.9,25.9,25.78,25.85,6600.0,25.9,25.9,25.78,25.85,6600.0
2014-07-01 14:45:00,25.86,25.9,25.81,25.82,9400.0,25.86,25.9,25.81,25.82,9400.0
2014-07-01 14:50:00,25.81,25.97,25.8,25.95,6500.0,25.81,25.97,25.8,25.95,6500.0
2014-07-01 14:55:00,25.97,26.01,25.92,25.97,11000.0,25.97,26.01,25.92,25.97,11000.0
2014-07-01 15:00:00,25.98,25.98,25.9,25.92,5800.0,25.98,25.98,25.9,25.92,5800.0
2014-07-01 15:05:00,25.91,25.91,25.8,25.8,12100.0,25.91,25.91,25.8,25.8,12100.0
2014-07-01 15:10:00,25.79,25.79,25.59,25.63,24100.0,25.79,25.79,25.59,25.63,24100.0
2014-07-01 15:15:00,25.64,25.8,25.63,25.79,13200.0,25.64,25.8,25.63,25.79,13200.0
2014-07-01 15:20:00,25.8,25.87,25.78,25.84,13700.0,25.8,25.87,25.78,25.84,13700.0
2014-07-01 15:25:00,25.84,25.84,25.76,25.8,13800.0,25.84,25.84,25.76,25.8,13800.0
2014-07-01 15:30:00,25.8,25.85,25.78,25.85,13100.0,25.8,25.85,25.78,25.85,13100.0
2014-07-01 15:35:00,25.87,25.96,25.86,25.96,23100.0,25.87,25.96,25.86,25.96,23100.0
2014-07-01 15:40:00,25.97,26.02,25.96,26.02,77000.0,25.97,26.02,25.96,26.02,77000.0
2014-07-01 15:45:00,26.02,26.07,26.02,26.06,36200.0,26.02,26.07,26.02,26.06,36200.0
2014-07-01 15:50:00,26.07,26.19,26.07,26.16,70700.0,26.07,26.19,26.07,26.16,70700.0
2014-07-01 15:55:00,26.17,26.26,26.15,26.21,123800.0,26.17,26.26,26.15,26.21,123800.0
2014-07-02 09:30:00,26.13,26.34,26.04,26.34,26600.0,26.13,26.34,26.04,26.34,26600.0
2014-07-02 09:35:00,26.31,26.31,26.1,26.11,19200.0,26.31,26.31,26.1,26.11,19200.0
2014-07-02 09:40:00,26.11,26.2,26.04,26.17,16600.0,26.11,26.2,26.04,26.17,16600.0
2014-07-02 09:45:00,26.14,26.21,26.14,26.18,6600.0,26.14,26.21,26.14,26.18,6600.0
2014-07-02 09:50:00,26.19,26.2,26.15,26.16,10200.0,26.19,26.2,26.15,26.16,10200.0
2014-07-02 09:55:00,26.14,26.16,26.03,26.06,17300.0,26.14,26.16,26.03,26.06,17300.0
2014-07-02 10:00:00,26.06,26.11,25.85,25.91,20400.0,26.06,26.11,25.85,25.91,20400.0
2014-07-02 10:05:00,25.86,25.88,25.63,25.7,17500.0,25.86,25.88,25.63,25.7,17500.0
2014-07-02 10:10:00,25.71,25.74,25.67,25.68,9800.0,25.71,25.74,25.67,25.68,9800.0
2014-07-02 10:15:00,25.64,25.68,25.53,25.65,11300.0,25.64,25.68,25.53,25.65,11300.0
2014-07-02 10:20:00,25.65,25.7,25.64,25.65,7900.0,25.65,25.7,25.64,25.65,7900.0
2014-07-02 10:25:00,25.65,25.72,25.61,25.64,10400.0,25.65,25.72,25.61,25.64,10400.0
2014-07-02 10:30:00,25.65,25.76,25.58,25.76,14500.0,25.65,25.76,25.58,25.76,14500.0
2014-07-02 10:35:00,25.72,25.86,25.7,25.71,9300.0,25.72,25.86,25.7,25.71,9300.0
2014-07-02 10:40:00,25.74,25.86,25.73,25.8,9600.0,25.74,25.86,25.73,25.8,9600.0
2014-07-02 10:45:00,25.81,25.86,25.76,25.79,11100.0,25.81,25.86,25.76,25.79,11100.0
2014-07-02 10:50:00,25.78,25.79,25.65,25.71,7000.0,25.78,25.79,25.65,25.71,7000.0
2014-07-02 10:55:00,25.69,25.69,25.56,25.6,21700.0,25.69,25.69,25.56,25.6,21700.0
2014-07-02 11:00:00,25.6,25.67,25.59,25.62,18800.0,25.6,25.67,25.59,25.62,18800.0
2014-07-02 11:05:00,25.62,25.63,25.61,25.62,14200.0,25.62,25.63,25.61,25.62,14200.0
2014-07-02 11:10:00,25.61,25.65,25.39,25.39,41300.0,25.61,25.65,25.39,25.39,41300.0
2014-07-02 11:15:00,25.39,25.53,25.39,25.5,39700.0,25.39,25.53,25.39,25.5,39700.0
2014-07-02 11:20:00,25.5,25.55,25.5,25.55,20200.0,25.5,25.55,25.5,25.55,20200.0
2014-07-02 11:25:00,25.52,25.55,25.49,25.53,21300.0,25.52,25.55,25.49,25.53,21300.0
2014-07-02 11:30:00,25.53,25.56,25.52,25.54,11800.0,25.53,25.56,25.52,25.54,11800.0
2014-07-02 11:35:00,25.54,25.69,25.53,25.63,19100.0,25.54,25.69,25.53,25.63,19100.0
2014-07-02 11:40:00,25.63,25.67,25.62,25.64,3400.0,25.63,25.67,25.62,25.64,3400.0
2014-07-02 11:45:00,25.64,25.64,25.58,25.59,6000.0,25.64,25.64,25.58,25.59,6000.0
2014-07-02 11:50:00,25.56,25.57,25.53,25.55,7200.0,25.56,25.57,25.53,25.55,7200.0
2014-07-02 11:55:00,25.53,25.59,25.53,25.55,14900.0,25.53,25.59,25.53,25.55,14900.0
2014-07-02 12:00:00,25.57,25.58,25.56,25.57,5500.0,25.57,25.58,25.56,25.57,5500.0
2014-07-02 12:05:00,25.57,25.57,25.44,25.45,15200.0,25.57,25.57,25.44,25.45,15200.0
2014-07-02 12:10:00,25.45,25.49,25.45,25.49,16200.0,25.45,25.49,25.45,25.49,16200.0
2014-07-02 12:15:00,25.49,25.54,25.49,25.53,10900.0,25.49,25.54,25.49,25.53,10900.0
2014-07-02 12:20:00,25.53,25.59,25.52,25.59,9100.0,25.53,25.59,25.52,25.59,9100.0
2014-07-02 12:25:00,25.59,25.63,25.57,25.57,10200.0,25.59,25.63,25.57,25.57,10200.0
2014-07-02 12:30:00,25.59,25.59,25.57,25.59,13700.0,25.59,25.59,25.57,25.59,13700.0
2014-07-02 12:35:00,25.59,25.6,25.58,25.6,11500.0,25.59,25.6,25.58,25.6,11500.0
2014-07-02 12:40:00,25.6,25.61,25.59,25.6,3700.0,25.6,25.61,25.59,25.6,3700.0
2014-07-02 12:45:00,25.6,25.6,25.56,25.56,7800.0,25.6,25.6,25.56,25.56,7800.0
2014-07-02 12:50:00,25.54,25.54,25.47,25.47,2900.0,25.54,25.54,25.47,25.47,2900.0
2014-07-02 12:55:00,25.48,25.53,25.48,25.53,3700.0,25.48,25.53,25.48,25.53,3700.0
2014-07-02 13:00:00,25.53,25.53,25.47,25.47,3800.0,25.53,25.53,25.47,25.47,3800.0
2014-07-02 13:05:00,25.47,25.47,25.36,25.44,16900.0,25.47,25.47,25.36,25.44,16900.0
2014-07-02 13:10:00,25.43,25.5,25.42,25.5,12200.0,25.43,25.5,25.42,25.5,12200.0
2014-07-02 13:15:00,25.51,25.51,25.5,25.51,500.0,25.51,25.51,25.5,25.51,500.0
2014-07-02 13:20:00,25.51,25.51,25.47,25.51,7100.0,25.51,25.51,25.47,25.51,7100.0
2014-07-02 13:25:00,25.51,25.53,25.51,25.52,1600.0,25.51,25.53,25.51,25.52,1600.0
2014-07-02 13:30:00,25.52,25.52,25.47,25.49,12400.0,25.52,25.52,25.47,25.49,12400.0
2014-07-02 13:35:00,25.49,25.5,25.47,25.5,12900.0,25.49,25.5,25.47,25.5,12900.0
2014-07-02 13:40:00,25.49,25.51,25.49,25.5,8800.0,25.49,25.51,25.49,25.5,8800.0
2014-07-02 13:45:00,25.51,25.51,25.49,25.51,7400.0,25.51,25.51,25.49,25.51,7400.0
2014-07-02 13:50:00,25.51,25.56,25.51,25.53,25500.0,25.51,25.56,25.51,25.53,25500.0
2014-07-02 13:55:00,25.54,25.55,25.54,25.55,17500.0,25.54,25.55,25.54,25.55,17500.0
2014-07-02 14:00:00,25.56,25.56,25.51,25.51,23200.0,25.56,25.56,25.51,25.51,23200.0
2014-07-02 14:05:00,25.51,25.51,25.42,25.44,22600.0,25.51,25.51,25.42,25.44,22600.0
2014-07-02 14:10:00,25.44,25.46,25.42,25.44,7800.0,25.44,25.46,25.42,25.44,7800.0
2014-07-02 14:15:00,25.43,25.44,25.29,25.29,50500.0,25.43,25.44,25.29,25.29,50500.0
2014-07-02 14:20:00,25.29,25.29,25.15,25.24,28400.0,25.29,25.29,25.15,25.24,28400.0
2014-07-02 14:25:00,25.22,25.27,25.18,25.25,12600.0,25.22,25.27,25.18,25.25,12600.0
2014-07-02 14:30:00,25.26,25.41,25.21,25.41,31700.0,25.26,25.41,25.21,25.41,31700.0
2014-07-02 14:35:00,25.4,25.4,25.3,25.3,11200.0,25.4,25.4,25.3,25.3,11200.0
2014-07-02 14:40:00,25.27,25.31,25.27,25.3,10900.0,25.27,25.31,25.27,25.3,10900.0
2014-07-02 14:45:00,25.3,25.33,25.29,25.3,7200.0,25.3,25.33,25.29,25.3,7200.0
2014-07-02 14:50:00,25.3,25.36,25.3,25.33,6300.0,25.3,25.36,25.3,25.33,6300.0
2014-07-02 14:55:00,25.31,25.4,25.27,25.4,16100.0,25.31,25.4,25.27,25.4,16100.0
2014-07-02 15:00:00,25.39,25.41,25.36,25.39,19200.0,25.39,25.41,25.36,25.39,19200.0
2014-07-02 15:05:00,25.38,25.39,25.33,25.36,5100.0,25.38,25.39,25.33,25.36,5100.0
2014-07-02 15:10:00,25.36,25.37,25.29,25.3,6600.0,25.36,25.37,25.29,25.3,6600.0
2014-07-02 15:15:00,25.31,25.31,25.16,25.18,107000.0,25.31,25.31,25.16,25.18,107000.0
2014-07-02 15:20:00,25.17,25.17,25.15,25.16,10800.0,25.17,25.17,25.15,25.16,10800.0
2014-07-02 15:25:00,25.16,25.31,25.16,25.3,30100.0,25.16,25.31,25.16,25.3,30100.0
2014-07-02 15:30:00,25.29,25.33,25.29,25.31,11300.0,25.29,25.33,25.29,25.31,11300.0
2014-07-02 15:35:00,25.3,25.36,25.27,25.36,27700.0,25.3,25.36,25.27,25.36,27700.0
2014-07-02 15:40:00,25.36,25.41,25.34,25.36,58700.0,25.36,25.41,25.34,25.36,58700.0
2014-07-02 15:45:00,25.36,25.36,25.19,25.2,16200.0,25.36,25.36,25.19,25.2,16200.0
2014-07-02 15:50:00,25.19,25.21,25.14,25.21,41700.0,25.19,25.21,25.14,25.21,41700.0
2014-07-02 15:55:00,25.2,25.32,25.2,25.23,168100.0,25.2,25.32,25.2,25.23,168100.0
2014-07-03 09:30:00,25.5,25.5,25.1,25.18,15700.0,25.5,25.5,25.1,25.18,15700.0
2014-07-03 09:35:00,25.22,25.28,25.15,25.23,40200.0,25.22,25.28,25.15,25.23,40200.0
2014-07-03 09:40:00,25.23,25.28,25.22,25.28,2500.0,25.23,25.28,25.22,25.28,2500.0
2014-07-03 09:45:00,25.24,25.25,25.17,25.17,4400.0,25.24,25.25,25.17,25.17,4400.0
2014-07-03 09:50:00,25.19,25.23,25.03,25.06,29900.0,25.19,25.23,25.03,25.06,29900.0
2014-07-03 09:55:00,25.0,25.09,25.0,25.05,10200.0,25.0,25.09,25.0,25.05,10200.0
2014-07-03 10:00:00,25.05,25.12,25.04,25.07,10100.0,25.05,25.12,25.04,25.07,10100.0
2014-07-03 10:05:00,25.06,25.12,25.05,25.09,3600.0,25.06,25.12,25.05,25.09,3600.0
2014-07-03 10:10:00,25.12,25.21,25.12,25.21,2600.0,25.12,25.21,25.12,25.21,2600.0
2014-07-03 10:15:00,25.19,25.21,25.15,25.19,32400.0,25.19,25.21,25.15,25.19,32400.0
2014-07-03 10:20:00,25.19,25.2,25.18,25.2,4200.0,25.19,25.2,25.18,25.2,4200.0
2014-07-03 10:25:00,25.2,25.3,25.19,25.3,4800.0,25.2,25.3,25.19,25.3,4800.0
2014-07-03 10:30:00,25.3,25.31,25.17,25.2,11200.0,25.3,25.31,25.17,25.2,11200.0
2014-07-03 10:35:00,25.2,25.21,25.2,25.21,2500.0,25.2,25.21,25.2,25.21,2500.0
2014-07-03 10:40:00,25.2,25.29,25.2,25.22,6400.0,25.2,25.29,25.2,25.22,6400.0
2014-07-03 10:45:00,25.25,25.26,25.19,25.26,46000.0,25.25,25.26,25.19,25.26,46000.0
2014-07-03 10:50:00,25.26,25.29,25.24,25.24,26100.0,25.26,25.29,25.24,25.24,26100.0
2014-07-03 10:55:00,25.26,25.29,25.22,25.25,48300.0,25.26,25.29,25.22,25.25,48300.0
2014-07-03 11:00:00,25.24,25.26,25.24,25.25,8500.0,25.24,25.26,25.24,25.25,8500.0
2014-07-03 11:05:00,25.25,25.31,25.25,25.28,6500.0,25.25,25.31,25.25,25.28,6500.0
2014-07-03 11:10:00,25.28,25.29,25.24,25.24,6500.0,25.28,25.29,25.24,25.24,6500.0
2014-07-03 11:15:00,25.24,25.25,25.24,25.25,400.0,25.24,25.25,25.24,25.25,400.0
2014-07-03 11:20:00,25.27,25.4,25.27,25.4,1800.0,25.27,25.4,25.27,25.4,1800.0
2014-07-03 11:25:00,25.41,25.45,25.41,25.45,1300.0,25.41,25.45,25.41,25.45,1300.0
2014-07-03 11:30:00,25.45,25.49,25.44,25.47,4200.0,25.45,25.49,25.44,25.47,4200.0
2014-07-03 11:35:00,25.48,25.49,25.44,25.45,4400.0,25.48,25.49,25.44,25.45,4400.0
2014-07-03 11:40:00,25.43,25.43,25.37,25.41,2400.0,25.43,25.43,25.37,25.41,2400.0
2014-07-03 11:45:00,25.38,25.39,25.3,25.3,3200.0,25.38,25.39,25.3,25.3,3200.0
2014-07-03 11:50:00,25.28,25.3,25.18,25.25,9800.0,25.28,25.3,25.18,25.25,9800.0
2014-07-03 11:55:00,25.25,25.25,25.19,25.2,19600.0,25.25,25.25,25.19,25.2,19600.0
2014-07-03 12:00:00,25.2,25.22,25.19,25.2,17200.0,25.2,25.22,25.19,25.2,17200.0
2014-07-03 12:05:00,25.2,25.21,25.15,25.21,16300.0,25.2,25.21,25.15,25.21,16300.0
2014-07-03 12:10:00,25.22,25.22,25.17,25.21,14100.0,25.22,25.22,25.17,25.21,14100.0
2014-07-03 12:15:00,25.2,25.2,25.15,25.15,15500.0,25.2,25.2,25.15,25.15,15500.0
2014-07-03 12:20:00,25.15,25.21,25.14,25.19,15300.0,25.15,25.21,25.14,25.19,15300.0
2014-07-03 12:25:00,25.19,25.23,25.18,25.18,16400.0,25.19,25.23,25.18,25.18,16400.0
2014-07-03 12:30:00,25.19,25.21,25.18,25.2,17000.0,25.19,25.21,25.18,25.2,17000.0
2014-07-03 12:35:00,25.19,25.21,25.17,25.18,17300.0,25.19,25.21,25.17,25.18,17300.0
2014-07-03 12:40:00,25.2,25.2,25.14,25.15,33500.0,25.2,25.2,25.14,25.15,33500.0
2014-07-03 12:45:00,25.16,25.17,25.13,25.13,24000.0,25.16,25.17,25.13,25.13,24000.0
2014-07-03 12:50:00,25.13,25.14,25.01,25.01,21900.0,25.13,25.14,25.01,25.01,21900.0
2014-07-03 12:55:00,25.01,25.02,24.81,24.96,77000.0,25.01,25.02,24.81,24.96,77000.0
2014-07-07 09:30:00,24.76,24.76,24.67,24.71,8800.0,24.76,24.76,24.67,24.71,8800.0
2014-07-07 09:35:00,24.79,24.79,24.7,24.7,800.0,24.79,24.79,24.7,24.7,800.0
2014-07-07 09:40:00,24.7,24.7,24.54,24.69,4900.0,24.7,24.7,24.54,24.69,4900.0
2014-07-07 09:45:00,24.73,24.79,24.71,24.75,8000.0,24.73,24.79,24.71,24.75,8000.0
2014-07-07 09:50:00,24.75,24.77,24.71,24.75,8200.0,24.75,24.77,24.71,24.75,8200.0
2014-07-07 09:55:00,24.75,24.78,24.75,24.76,2900.0,24.75,24.78,24.75,24.76,2900.0
2014-07-07 10:00:00,24.77,24.81,24.74,24.74,13600.0,24.77,24.81,24.74,24.74,13600.0
2014-07-07 10:05:00,24.74,24.82,24.74,24.82,4500.0,24.74,24.82,24.74,24.82,4500.0
2014-07-07 10:10:00,24.86,24.89,24.83,24.86,4900.0,24.86,24.89,24.83,24.86,4900.0
2014-07-07 10:15:00,24.89,24.91,24.83,24.87,9900.0,24.89,24.91,24.83,24.87,9900.0
2014-07-07 10:20:00,24.89,24.93,24.85,24.91,6900.0,24.89,24.93,24.85,24.91,6900.0
2014-07-07 10:25:00,24.87,25.03,24.86,24.91,6200.0,24.87,25.03,24.86,24.91,6200.0
2014-07-07 10:30:00,24.89,24.91,24.79,24.83,4100.0,24.89,24.91,24.79,24.83,4100.0
2014-07-07 10:35:00,24.88,24.89,24.88,24.88,600.0,24.88,24.89,24.88,24.88,600.0
2014-07-07 10:40:00,24.87,24.93,24.85,24.93,2300.0,24.87,24.93,24.85,24.93,2300.0
2014-07-07 10:45:00,24.93,24.93,24.89,24.92,1600.0,24.93,24.93,24.89,24.92,1600.0
2014-07-07 10:50:00,24.93,24.93,24.89,24.9,3800.0,24.93,24.93,24.89,24.9,3800.0
2014-07-07 10:55:00,24.92,24.98,24.89,24.96,7300.0,24.92,24.98,24.89,24.96,7300.0
2014-07-07 11:00:00,24.98,24.98,24.87,24.9,7500.0,24.98,24.98,24.87,24.9,7500.0
2014-07-07 11:05:00,24.9,24.9,24.89,24.9,2100.0,24.9,24.9,24.89,24.9,2100.0
2014-07-07 11:10:00,24.9,24.9,24.89,24.89,1200.0,24.9,24.9,24.89,24.89,1200.0
2014-07-07 11:15:00,24.89,24.93,24.87,24.93,52500.0,24.89,24.93,24.87,24.93,52500.0
2014-07-07 11:20:00,24.92,24.92,24.87,24.92,20200.0,24.92,24.92,24.87,24.92,20200.0
2014-07-07 11:25:00,24.93,24.93,24.83,24.87,10700.0,24.93,24.93,24.83,24.87,10700.0
2014-07-07 11:30:00,24.84,24.88,24.82,24.88,10500.0,24.84,24.88,24.82,24.88,10500.0
2014-07-07 11:35:00,24.85,24.88,24.84,24.84,6000.0,24.85,24.88,24.84,24.84,6000.0
2014-07-07 11:40:00,24.85,24.86,24.79,24.83,27300.0,24.85,24.86,24.79,24.83,27300.0
2014-07-07 11:45:00,24.8,24.9,24.8,24.81,25300.0,24.8,24.9,24.8,24.81,25300.0
2014-07-07 11:50:00,24.81,24.86,24.79,24.85,7900.0,24.81,24.86,24.79,24.85,7900.0
2014-07-07 11:55:00,24.82,24.83,24.79,24.81,7300.0,24.82,24.83,24.79,24.81,7300.0
2014-07-07 12:00:00,24.8,24.87,24.79,24.86,5800.0,24.8,24.87,24.79,24.86,5800.0
2014-07-07 12:05:00,24.83,24.9,24.79,24.79,26600.0,24.83,24.9,24.79,24.79,26600.0
2014-07-07 12:10:00,24.8,24.83,24.79,24.8,2100.0,24.8,24.83,24.79,24.8,2100.0
2014-07-07 12:15:00,24.79,24.89,24.77,24.82,31300.0,24.79,24.89,24.77,24.82,31300.0
2014-07-07 12:20:00,24.84,24.87,24.82,24.83,10600.0,24.84,24.87,24.82,24.83,10600.0
2014-07-07 12:25:00,24.84,24.88,24.8,24.85,7400.0,24.84,24.88,24.8,24.85,7400.0
2014-07-07 12:30:00,24.85,24.88,24.82,24.88,4500.0,24.85,24.88,24.82,24.88,4500.0
2014-07-07 12:35:00,24.88,24.88,24.86,24.87,3800.0,24.88,24.88,24.86,24.87,3800.0
2014-07-07 12:40:00,24.87,24.87,24.84,24.87,3000.0,24.87,24.87,24.84,24.87,3000.0
2014-07-07 12:45:00,24.85,24.88,24.83,24.83,3500.0,24.85,24.88,24.83,24.83,3500.0
2014-07-07 12:50:00,24.85,24.87,24.83,24.87,1200.0,24.85,24.87,24.83,24.87,1200.0
2014-07-07 12:55:00,24.87,24.87,24.83,24.85,1200.0,24.87,24.87,24.83,24.85,1200.0
2014-07-07 13:00:00,24.87,24.89,24.84,24.84,5000.0,24.87,24.89,24.84,24.84,5000.0
2014-07-07 13:05:00,24.84,24.86,24.82,24.82,600.0,24.84,24.86,24.82,24.82,600.0
2014-07-07 13:10:00,24.82,24.87,24.82,24.87,1200.0,24.82,24.87,24.82,24.87,1200.0
2014-07-07 13:15:00,24.87,24.89,24.83,24.89,3200.0,24.87,24.89,24.83,24.89,3200.0
2014-07-07 13:20:00,24.88,24.89,24.84,24.86,3200.0,24.88,24.89,24.84,24.86,3200.0
2014-07-07 13:25:00,24.9,24.93,24.86,24.89,5700.0,24.9,24.93,24.86,24.89,5700.0
2014-07-07 13:30:00,24.87,24.9,24.85,24.85,3800.0,24.87,24.9,24.85,24.85,3800.0
2014-07-07 13:35:00,24.89,24.92,24.89,24.91,2700.0,24.89,24.92,24.89,24.91,2700.0
2014-07-07 13:40:00,24.94,24.94,24.85,24.92,3500.0,24.94,24.94,24.85,24.92,3500.0
2014-07-07 13:45:00,24.92,24.92,24.85,24.92,3800.0,24.92,24.92,24.85,24.92,3800.0
2014-07-07 13:50:00,24.92,24.92,24.83,24.86,7800.0,24.92,24.92,24.83,24.86,7800.0
2014-07-07 13:55:00,24.86,24.92,24.86,24.91,3000.0,24.86,24.92,24.86,24.91,3000.0
2014-07-07 14:00:00,24.91,24.91,24.83,24.84,5000.0,24.91,24.91,24.83,24.84,5000.0
2014-07-07 14:05:00,24.88,24.88,24.76,24.77,13400.0,24.88,24.88,24.76,24.77,13400.0
2014-07-07 14:10:00,24.8,24.8,24.72,24.76,2900.0,24.8,24.8,24.72,24.76,2900.0
2014-07-07 14:15:00,24.75,24.86,24.74,24.86,6100.0,24.75,24.86,24.74,24.86,6100.0
2014-07-07 14:20:00,24.86,24.86,24.78,24.83,11000.0,24.86,24.86,24.78,24.83,11000.0
2014-07-07 14:25:00,24.83,24.87,24.78,24.87,3400.0,24.83,24.87,24.78,24.87,3400.0
2014-07-07 14:30:00,24.86,24.9,24.85,24.89,18200.0,24.86,24.9,24.85,24.89,18200.0
2014-07-07 14:35:00,24.91,24.92,24.86,24.88,8300.0,24.91,24.92,24.86,24.88,8300.0
2014-07-07 14:40:00,24.88,24.9,24.87,24.89,6800.0,24.88,24.9,24.87,24.89,6800.0
2014-07-07 14:45:00,24.89,24.95,24.88,24.94,12100.0,24.89,24.95,24.88,24.94,12100.0
2014-07-07 14:50:00,24.94,25.14,24.93,25.09,26000.0,24.94,25.14,24.93,25.09,26000.0
2014-07-07 14:55:00,25.09,25.09,25.0,25.08,13100.0,25.09,25.09,25.0,25.08,13100.0
2014-07-07 15:00:00,25.06,25.1,25.05,25.05,17000.0,25.06,25.1,25.05,25.05,17000.0
2014-07-07 15:05:00,25.05,25.05,24.98,24.99,12600.0,25.05,25.05,24.98,24.99,12600.0
2014-07-07 15:10:00,24.99,24.99,24.94,24.94,1800.0,24.99,24.99,24.94,24.94,1800.0
2014-07-07 15:15:00,24.92,24.97,24.92,24.94,4600.0,24.92,24.97,24.92,24.94,4600.0
2014-07-07 15:20:00,24.92,24.92,24.88,24.91,4700.0,24.92,24.92,24.88,24.91,4700.0
2014-07-07 15:25:00,24.88,24.91,24.88,24.9,2300.0,24.88,24.91,24.88,24.9,2300.0
2014-07-07 15:30:00,24.9,24.92,24.89,24.91,5400.0,24.9,24.92,24.89,24.91,5400.0
2014-07-07 15:35:00,24.9,24.93,24.88,24.92,6500.0,24.9,24.93,24.88,24.92,6500.0
2014-07-07 15:40:00,24.92,24.92,24.88,24.88,7900.0,24.92,24.92,24.88,24.88,7900.0
2014-07-07 15:45:00,24.88,24.89,24.86,24.87,8000.0,24.88,24.89,24.86,24.87,8000.0
2014-07-07 15:50:00,24.87,24.89,24.84,24.84,27900.0,24.87,24.89,24.84,24.84,27900.0
2014-07-07 15:55:00,24.84,24.89,24.83,24.88,23900.0,24.84,24.89,24.83,24.88,23900.0
2014-07-08 09:30:00,24.85,24.87,24.7,24.74,63600.0,24.85,24.87,24.7,24.74,63600.0
2014-07-08 09:35:00,24.75,24.8,24.63,24.65,33900.0,24.75,24.8,24.63,24.65,33900.0
2014-07-08 09:40:00,24.65,24.66,24.55,24.64,22700.0,24.65,24.66,24.55,24.64,22700.0
2014-07-08 09:45:00,24.6,24.66,24.54,24.54,35700.0,24.6,24.66,24.54,24.54,35700.0
2014-07-08 09:50:00,24.54,24.6,24.41,24.48,41200.0,24.54,24.6,24.41,24.48,41200.0
2014-07-08 09:55:00,24.51,24.52,24.11,24.19,34800.0,24.51,24.52,24.11,24.19,34800.0
2014-07-08 10:00:00,24.2,24.22,24.11,24.2,38800.0,24.2,24.22,24.11,24.2,38800.0
2014-07-08 10:05:00,24.22,24.31,24.13,24.15,42700.0,24.22,24.31,24.13,24.15,42700.0
2014-07-08 10:10:00,24.16,24.23,24.15,24.21,29800.0,24.16,24.23,24.15,24.21,29800.0
2014-07-08 10:15:00,24.23,24.23,23.27,23.75,314100.0,24.23,24.23,23.27,23.75,314100.0
2014-07-08 10:20:00,23.75,23.77,23.6,23.66,30100.0,23.75,23.77,23.6,23.66,30100.0
2014-07-08 10:25:00,23.68,23.79,23.66,23.75,14100.0,23.68,23.79,23.66,23.75,14100.0
2014-07-08 10:30:00,23.75,23.89,23.68,23.7,22800.0,23.75,23.89,23.68,23.7,22800.0
2014-07-08 10:35:00,23.7,23.89,23.7,23.79,23300.0,23.7,23.89,23.7,23.79,23300.0
2014-07-08 10:40:00,23.8,23.87,23.7,23.82,10900.0,23.8,23.87,23.7,23.82,10900.0
2014-07-08 10:45:00,23.88,23.88,23.79,23.88,9500.0,23.88,23.88,23.79,23.88,9500.0
2014-07-08 10:50:00,23.83,23.99,23.78,23.86,15700.0,23.83,23.99,23.78,23.86,15700.0
2014-07-08 10:55:00,23.83,23.88,23.78,23.88,9600.0,23.83,23.88,23.78,23.88,9600.0
2014-07-08 11:00:00,23.82,23.82,23.7,23.79,32700.0,23.82,23.82,23.7,23.79,32700.0
2014-07-08 11:05:00,23.78,23.83,23.75,23.78,60500.0,23.78,23.83,23.75,23.78,60500.0
2014-07-08 11:10:00,23.78,23.82,23.75,23.78,18400.0,23.78,23.82,23.75,23.78,18400.0
2014-07-08 11:15:00,23.74,23.79,23.67,23.79,5500.0,23.74,23.79,23.67,23.79,5500.0
2014-07-08 11:20:00,23.75,23.79,23.75,23.79,8000.0,23.75,23.79,23.75,23.79,8000.0
2014-07-08 11:25:00,23.81,23.83,23.78,23.79,14400.0,23.81,23.83,23.78,23.79,14400.0
2014-07-08 11:30:00,23.78,23.82,23.78,23.78,8700.0,23.78,23.82,23.78,23.78,8700.0
2014-07-08 11:35:00,23.77,23.84,23.77,23.84,15700.0,23.77,23.84,23.77,23.84,15700.0
2014-07-08 11:40:00,23.84,23.85,23.8,23.8,6600.0,23.84,23.85,23.8,23.8,6600.0
2014-07-08 11:45:00,23.8,23.82,23.79,23.79,8700.0,23.8,23.82,23.79,23.79,8700.0
2014-07-08 11:50:00,23.8,23.8,23.75,23.77,15000.0,23.8,23.8,23.75,23.77,15000.0
2014-07-08 11:55:00,23.77,23.83,23.77,23.83,5000.0,23.77,23.83,23.77,23.83,5000.0
2014-07-08 12:00:00,23.83,23.84,23.77,23.8,8400.0,23.83,23.84,23.77,23.8,8400.0
2014-07-08 12:05:00,23.83,23.83,23.8,23.8,3300.0,23.83,23.83,23.8,23.8,3300.0
2014-07-08 12:10:00,23.8,23.81,23.77,23.81,13400.0,23.8,23.81,23.77,23.81,13400.0
2014-07-08 12:15:00,23.79,23.8,23.78,23.78,7000.0,23.79,23.8,23.78,23.78,7000.0
2014-07-08 12:20:00,23.78,23.79,23.76,23.78,10100.0,23.78,23.79,23.76,23.78,10100.0
2014-07-08 12:25:00,23.79,23.8,23.77,23.77,12000.0,23.79,23.8,23.77,23.77,12000.0
2014-07-08 12:30:00,23.79,23.8,23.76,23.77,10600.0,23.79,23.8,23.76,23.77,10600.0
2014-07-08 12:35:00,23.78,23.81,23.78,23.81,4400.0,23.78,23.81,23.78,23.81,4400.0
2014-07-08 12:40:00,23.81,23.89,23.8,23.85,5400.0,23.81,23.89,23.8,23.85,5400.0
2014-07-08 12:45:00,23.91,24.05,23.88,23.92,16300.0,23.91,24.05,23.88,23.92,16300.0
2014-07-08 12:50:00,23.9,24.02,23.89,23.99,12900.0,23.9,24.02,23.89,23.99,12900.0
2014-07-08 12:55:00,23.99,24.17,23.99,24.06,17800.0,23.99,24.17,23.99,24.06,17800.0
2014-07-08 13:00:00,24.06,24.06,24.0,24.0,4300.0,24.06,24.06,24.0,24.0,4300.0
2014-07-08 13:05:00,24.03,24.04,24.01,24.01,11600.0,24.03,24.04,24.01,24.01,11600.0
2014-07-08 13:10:00,24.02,24.07,24.02,24.07,3400.0,24.02,24.07,24.02,24.07,3400.0
2014-07-08 13:15:00,24.06,24.06,24.04,24.05,6300.0,24.06,24.06,24.04,24.05,6300.0
2014-07-08 13:20:00,24.04,24.11,24.04,24.11,5300.0,24.04,24.11,24.04,24.11,5300.0
2014-07-08 13:25:00,24.1,24.1,24.04,24.07,6300.0,24.1,24.1,24.04,24.07,6300.0
2014-07-08 13:30:00,24.07,24.12,24.05,24.07,10200.0,24.07,24.12,24.05,24.07,10200.0
2014-07-08 13:35:00,24.07,24.17,24.07,24.14,13100.0,24.07,24.17,24.07,24.14,13100.0
2014-07-08 13:40:00,24.14,24.27,24.12,24.24,25300.0,24.14,24.27,24.12,24.24,25300.0
2014-07-08 13:45:00,24.27,24.28,24.23,24.25,9900.0,24.27,24.28,24.23,24.25,9900.0
2014-07-08 13:50:00,24.24,24.26,24.09,24.1,14200.0,24.24,24.26,24.09,24.1,14200.0
2014-07-08 13:55:00,24.11,24.18,24.1,24.15,15200.0,24.11,24.18,24.1,24.15,15200.0
2014-07-08 14:00:00,24.15,24.16,24.06,24.14,24300.0,24.15,24.16,24.06,24.14,24300.0
2014-07-08 14:05:00,24.13,24.16,24.08,24.16,6700.0,24.13,24.16,24.08,24.16,6700.0
2014-07-08 14:10:00,24.13,24.23,24.09,24.1,69100.0,24.13,24.23,24.09,24.1,69100.0
2014-07-08 14:15:00,24.15,24.18,24.09,24.17,41600.0,24.15,24.18,24.09,24.17,41600.0
2014-07-08 14:20:00,24.15,24.21,24.15,24.19,10700.0,24.15,24.21,24.15,24.19,10700.0
2014-07-08 14:25:00,24.18,24.21,24.15,24.2,18800.0,24.18,24.21,24.15,24.2,18800.0
2014-07-08 14:30:00,24.2,24.21,24.14,24.14,26200.0,24.2,24.21,24.14,24.14,26200.0
2014-07-08 14:35:00,24.13,24.13,24.09,24.11,15000.0,24.13,24.13,24.09,24.11,15000.0
2014-07-08 14:40:00,24.1,24.16,24.06,24.16,97800.0,24.1,24.16,24.06,24.16,97800.0
2014-07-08 14:45:00,24.15,24.17,24.1,24.14,11100.0,24.15,24.17,24.1,24.14,11100.0
2014-07-08 14:50:00,24.16,24.16,24.1,24.1,3900.0,24.16,24.16,24.1,24.1,3900.0
2014-07-08 14:55:00,24.1,24.23,24.1,24.23,13200.0,24.1,24.23,24.1,24.23,13200.0
2014-07-08 15:00:00,24.18,24.18,24.1,24.1,6000.0,24.18,24.18,24.1,24.1,6000.0
2014-07-08 15:05:00,24.1,24.13,24.1,24.12,3800.0,24.1,24.13,24.1,24.12,3800.0
2014-07-08 15:10:00,24.13,24.15,24.12,24.12,11100.0,24.13,24.15,24.12,24.12,11100.0
2014-07-08 15:15:00,24.13,24.15,24.12,24.15,12100.0,24.13,24.15,24.12,24.15,12100.0
2014-07-08 15:20:00,24.14,24.29,24.13,24.23,25600.0,24.14,24.29,24.13,24.23,25600.0
2014-07-08 15:25:00,24.22,24.38,24.22,24.25,22500.0,24.22,24.38,24.22,24.25,22500.0
2014-07-08 15:30:00,24.24,24.32,24.21,24.25,38800.0,24.24,24.32,24.21,24.25,38800.0
2014-07-08 15:35:00,24.24,24.31,24.24,24.31,28000.0,24.24,24.31,24.24,24.31,28000.0
2014-07-08 15:40:00,24.3,24.43,24.3,24.4,44000.0,24.3,24.43,24.3,24.4,44000.0
2014-07-08 15:45:00,24.38,24.39,24.35,24.37,42900.0,24.38,24.39,24.35,24.37,42900.0
2014-07-08 15:50:00,24.37,24.37,24.2,24.22,99100.0,24.37,24.37,24.2,24.22,99100.0
2014-07-08 15:55:00,24.23,24.33,24.23,24.3,65700.0,24.23,24.33,24.23,24.3,65700.0
2014-07-09 09:30:00,24.37,24.37,24.05,24.11,15700.0,24.37,24.37,24.05,24.11,15700.0
2014-07-09 09:35:00,24.15,24.38,24.14,24.23,3100.0,24.15,24.38,24.14,24.23,3100.0
2014-07-09 09:40:00,24.27,24.31,23.97,24.02,11800.0,24.27,24.31,23.97,24.02,11800.0
2014-07-09 09:45:00,24.03,24.06,23.89,24.01,12100.0,24.03,24.06,23.89,24.01,12100.0
2014-07-09 09:50:00,24.03,24.07,23.93,24.06,26900.0,24.03,24.07,23.93,24.06,26900.0
2014-07-09 09:55:00,24.0,24.05,24.0,24.0,55200.0,24.0,24.05,24.0,24.0,55200.0
2014-07-09 10:00:00,24.0,24.06,24.0,24.04,9100.0,24.0,24.06,24.0,24.04,9100.0
2014-07-09 10:05:00,24.07,24.07,23.91,23.91,3400.0,24.07,24.07,23.91,23.91,3400.0
2014-07-09 10:10:00,23.97,23.97,23.78,23.8,7200.0,23.97,23.97,23.78,23.8,7200.0
2014-07-09 10:15:00,23.82,23.88,23.82,23.87,7400.0,23.82,23.88,23.82,23.87,7400.0
2014-07-09 10:20:00,23.84,23.87,23.78,23.84,11800.0,23.84,23.87,23.78,23.84,11800.0
2014-07-09 10:25:00,23.86,23.97,23.86,23.96,2200.0,23.86,23.97,23.86,23.96,2200.0
2014-07-09 10:30:00,23.97,24.05,23.93,24.01,6600.0,23.97,24.05,23.93,24.01,6600.0
2014-07-09 10:35:00,24.03,24.03,23.92,23.98,6300.0,24.03,24.03,23.92,23.98,6300.0
2014-07-09 10:40:00,23.98,24.09,23.98,24.07,3900.0,23.98,24.09,23.98,24.07,3900.0
2014-07-09 10:45:00,24.09,24.09,23.98,23.99,3200.0,24.09,24.09,23.98,23.99,3200.0
2014-07-09 10:50:00,23.93,23.97,23.88,23.95,4400.0,23.93,23.97,23.88,23.95,4400.0
2014-07-09 10:55:00,23.95,23.95,23.88,23.88,6400.0,23.95,23.95,23.88,23.88,6400.0
2014-07-09 11:00:00,23.9,23.92,23.88,23.9,3900.0,23.9,23.92,23.88,23.9,3900.0
2014-07-09 11:05:00,23.89,23.94,23.89,23.93,5800.0,23.89,23.94,23.89,23.93,5800.0
2014-07-09 11:10:00,23.93,23.94,23.82,23.83,42700.0,23.93,23.94,23.82,23.83,42700.0
2014-07-09 11:15:00,23.84,23.85,23.78,23.78,4400.0,23.84,23.85,23.78,23.78,4400.0
2014-07-09 11:20:00,23.75,23.83,23.75,23.8,8700.0,23.75,23.83,23.75,23.8,8700.0
2014-07-09 11:25:00,23.79,23.82,23.79,23.8,4100.0,23.79,23.82,23.79,23.8,4100.0
2014-07-09 11:30:00,23.79,23.81,23.76,23.76,7800.0,23.79,23.81,23.76,23.76,7800.0
2014-07-09 11:35:00,23.78,23.81,23.76,23.79,10500.0,23.78,23.81,23.76,23.79,10500.0
2014-07-09 11:40:00,23.79,23.82,23.75,23.8,7300.0,23.79,23.82,23.75,23.8,7300.0
2014-07-09 11:45:00,23.8,23.8,23.76,23.78,7200.0,23.8,23.8,23.76,23.78,7200.0
2014-07-09 11:50:00,23.77,23.81,23.72,23.81,13200.0,23.77,23.81,23.72,23.81,13200.0
2014-07-09 11:55:00,23.81,23.91,23.78,23.88,6300.0,23.81,23.91,23.78,23.88,6300.0
2014-07-09 12:00:00,23.85,23.86,23.83,23.85,4400.0,23.85,23.86,23.83,23.85,4400.0
2014-07-09 12:05:00,23.85,23.94,23.84,23.94,5400.0,23.85,23.94,23.84,23.94,5400.0
2014-07-09 12:10:00,23.97,23.97,23.93,23.94,4900.0,23.97,23.97,23.93,23.94,4900.0
2014-07-09 12:15:00,23.95,23.96,23.84,23.85,4600.0,23.95,23.96,23.84,23.85,4600.0
2014-07-09 12:20:00,23.86,23.95,23.84,23.95,6500.0,23.86,23.95,23.84,23.95,6500.0
2014-07-09 12:25:00,23.95,23.95,23.91,23.91,5900.0,23.95,23.95,23.91,23.91,5900.0
2014-07-09 12:30:00,23.91,23.94,23.88,23.92,7700.0,23.91,23.94,23.88,23.92,7700.0
2014-07-09 12:35:00,23.91,23.97,23.91,23.94,5500.0,23.91,23.97,23.91,23.94,5500.0
2014-07-09 12:40:00,23.95,24.0,23.94,23.98,7800.0,23.95,24.0,23.94,23.98,7800.0
2014-07-09 12:45:00,23.96,24.05,23.96,24.02,8700.0,23.96,24.05,23.96,24.02,8700.0
2014-07-09 12:50:00,24.02,24.03,23.99,24.0,6100.0,24.02,24.03,23.99,24.0,6100.0
2014-07-09 12:55:00,24.01,24.02,23.97,24.02,4900.0,24.01,24.02,23.97,24.02,4900.0
2014-07-09 13:00:00,24.01,24.03,23.99,24.01,3500.0,24.01,24.03,23.99,24.01,3500.0
2014-07-09 13:05:00,24.02,24.1,24.01,24.1,6000.0,24.02,24.1,24.01,24.1,6000.0
2014-07-09 13:10:00,24.09,24.09,23.96,24.0,42400.0,24.09,24.09,23.96,24.0,42400.0
2014-07-09 13:15:00,24.0,24.04,23.98,24.03,11700.0,24.0,24.04,23.98,24.03,11700.0
2014-07-09 13:20:00,24.03,24.07,24.01,24.07,6500.0,24.03,24.07,24.01,24.07,6500.0
2014-07-09 13:25:00,24.06,24.08,24.03,24.05,14100.0,24.06,24.08,24.03,24.05,14100.0
2014-07-09 13:30:00,24.04,24.09,24.03,24.08,8200.0,24.04,24.09,24.03,24.08,8200.0
2014-07-09 13:35:00,24.08,24.22,24.08,24.17,9600.0,24.08,24.22,24.08,24.17,9600.0
2014-07-09 13:40:00,24.19,24.26,24.17,24.21,8500.0,24.19,24.26,24.17,24.21,8500.0
2014-07-09 13:45:00,24.23,24.25,24.18,24.2,11500.0,24.23,24.25,24.18,24.2,11500.0
2014-07-09 13:50:00,24.19,24.21,24.16,24.17,9600.0,24.19,24.21,24.16,24.17,9600.0
2014-07-09 13:55:00,24.19,24.21,24.14,24.16,10800.0,24.19,24.21,24.14,24.16,10800.0
2014-07-09 14:00:00,24.15,24.15,24.02,24.05,13300.0,24.15,24.15,24.02,24.05,13300.0
2014-07-09 14:05:00,24.05,24.1,23.99,24.08,26200.0,24.05,24.1,23.99,24.08,26200.0
2014-07-09 14:10:00,24.06,24.12,24.04,24.12,4600.0,24.06,24.12,24.04,24.12,4600.0
2014-07-09 14:15:00,24.11,24.2,24.1,24.17,2800.0,24.11,24.2,24.1,24.17,2800.0
2014-07-09 14:20:00,24.18,24.22,24.13,24.13,9000.0,24.18,24.22,24.13,24.13,9000.0
2014-07-09 14:25:00,24.1,24.13,24.05,24.06,12100.0,24.1,24.13,24.05,24.06,12100.0
2014-07-09 14:30:00,24.06,24.07,24.02,24.05,12400.0,24.06,24.07,24.02,24.05,12400.0
2014-07-09 14:35:00,24.05,24.07,24.0,24.01,6400.0,24.05,24.07,24.0,24.01,6400.0
2014-07-09 14:40:00,24.01,24.03,24.01,24.02,5100.0,24.01,24.03,24.01,24.02,5100.0
2014-07-09 14:45:00,24.02,24.03,24.0,24.02,4500.0,24.02,24.03,24.0,24.02,4500.0
2014-07-09 14:50:00,24.02,24.08,24.02,24.08,6700.0,24.02,24.08,24.02,24.08,6700.0
2014-07-09 14:55:00,24.08,24.08,24.01,24.03,10200.0,24.08,24.08,24.01,24.03,10200.0
2014-07-09 15:00:00,24.03,24.03,24.01,24.01,1400.0,24.03,24.03,24.01,24.01,1400.0
2014-07-09 15:05:00,24.03,24.05,24.02,24.03,4700.0,24.03,24.05,24.02,24.03,4700.0
2014-07-09 15:10:00,24.04,24.07,24.04,24.05,4100.0,24.04,24.07,24.04,24.05,4100.0
2014-07-09 15:15:00,24.06,24.06,24.02,24.03,4600.0,24.06,24.06,24.02,24.03,4600.0
2014-07-09 15:20:00,24.02,24.07,24.02,24.04,16600.0,24.02,24.07,24.02,24.04,16600.0
2014-07-09 15:25:00,24.05,24.05,24.03,24.03,6600.0,24.05,24.05,24.03,24.03,6600.0
2014-07-09 15:30:00,24.03,24.07,24.03,24.06,17800.0,24.03,24.07,24.03,24.06,17800.0
2014-07-09 15:35:00,24.06,24.07,24.03,24.05,15000.0,24.06,24.07,24.03,24.05,15000.0
2014-07-09 15:40:00,24.05,24.06,24.04,24.04,17200.0,24.05,24.06,24.04,24.04,17200.0
2014-07-09 15:45:00,24.05,24.05,23.95,23.97,19500.0,24.05,24.05,23.95,23.97,19500.0
2014-07-09 15:50:00,23.96,23.98,23.94,23.97,36300.0,23.96,23.98,23.94,23.97,36300.0
2014-07-09 15:55:00,23.96,24.02,23.95,24.01,161200.0,23.96,24.02,23.95,24.01,161200.0
2014-07-10 09:30:00,23.35,23.35,23.31,23.31,2900.0,23.35,23.35,23.31,23.31,2900.0
2014-07-10 09:35:00,23.35,23.65,23.35,23.54,60400.0,23.35,23.65,23.35,23.54,60400.0
2014-07-10 09:40:00,23.52,23.64,23.43,23.64,35600.0,23.52,23.64,23.43,23.64,35600.0
2014-07-10 09:45:00,23.63,23.65,23.41,23.53,31300.0,23.63,23.65,23.41,23.53,31300.0
2014-07-10 09:50:00,23.5,23.75,23.45,23.74,34900.0,23.5,23.75,23.45,23.74,34900.0
2014-07-10 09:55:00,23.71,23.76,23.48,23.55,29900.0,23.71,23.76,23.48,23.55,29900.0
2014-07-10 10:00:00,23.53,23.6,23.5,23.56,10200.0,23.53,23.6,23.5,23.56,10200.0
2014-07-10 10:05:00,23.55,23.68,23.55,23.66,8700.0,23.55,23.68,23.55,23.66,8700.0
2014-07-10 10:10:00,23.64,23.76,23.62,23.72,23700.0,23.64,23.76,23.62,23.72,23700.0
2014-07-10 10:15:00,23.72,23.74,23.69,23.74,6000.0,23.72,23.74,23.69,23.74,6000.0
2014-07-10 10:20:00,23.71,23.84,23.7,23.82,12500.0,23.71,23.84,23.7,23.82,12500.0
2014-07-10 10:25:00,23.83,23.9,23.83,23.9,4600.0,23.83,23.9,23.83,23.9,4600.0
2014-07-10 10:30:00,23.9,23.94,23.83,23.89,10400.0,23.9,23.94,23.83,23.89,10400.0
2014-07-10 10:35:00,23.9,24.04,23.89,24.03,6600.0,23.9,24.04,23.89,24.03,6600.0
2014-07-10 10:40:00,24.04,24.21,24.03,24.17,16500.0,24.04,24.21,24.03,24.17,16500.0
2014-07-10 10:45:00,24.17,24.29,24.17,24.21,13400.0,24.17,24.29,24.17,24.21,13400.0
2014-07-10 10:50:00,24.24,24.28,24.21,24.28,9100.0,24.24,24.28,24.21,24.28,9100.0
2014-07-10 10:55:00,24.26,24.29,24.21,24.23,10300.0,24.26,24.29,24.21,24.23,10300.0
2014-07-10 11:00:00,24.22,24.25,24.19,24.24,3400.0,24.22,24.25,24.19,24.24,3400.0
2014-07-10 11:05:00,24.24,24.28,24.23,24.23,7100.0,24.24,24.28,24.23,24.23,7100.0
2014-07-10 11:10:00,24.26,24.27,24.21,24.24,6100.0,24.26,24.27,24.21,24.24,6100.0
2014-07-10 11:15:00,24.24,24.24,24.09,24.14,5900.0,24.24,24.24,24.09,24.14,5900.0
2014-07-10 11:20:00,24.14,24.16,24.08,24.08,4600.0,24.14,24.16,24.08,24.08,4600.0
2014-07-10 11:25:00,24.11,24.12,24.08,24.11,14300.0,24.11,24.12,24.08,24.11,14300.0
2014-07-10 11:30:00,24.11,24.11,24.0,24.02,18900.0,24.11,24.11,24.0,24.02,18900.0
2014-07-10 11:35:00,24.04,24.06,24.01,24.01,13600.0,24.04,24.06,24.01,24.01,13600.0
2014-07-10 11:40:00,24.02,24.02,23.85,23.9,19400.0,24.02,24.02,23.85,23.9,19400.0
2014-07-10 11:45:00,23.93,23.94,23.89,23.89,1100.0,23.93,23.94,23.89,23.89,1100.0
2014-07-10 11:50:00,23.89,23.9,23.82,23.83,7000.0,23.89,23.9,23.82,23.83,7000.0
2014-07-10 11:55:00,23.84,23.97,23.8,23.97,8600.0,23.84,23.97,23.8,23.97,8600.0
2014-07-10 12:00:00,23.99,24.02,23.96,23.96,2200.0,23.99,24.02,23.96,23.96,2200.0
2014-07-10 12:05:00,24.0,24.0,23.96,23.96,1200.0,24.0,24.0,23.96,23.96,1200.0
2014-07-10 12:10:00,23.98,23.99,23.89,23.89,3300.0,23.98,23.99,23.89,23.89,3300.0
2014-07-10 12:15:00,23.9,24.02,23.9,24.0,9200.0,23.9,24.02,23.9,24.0,9200.0
2014-07-10 12:20:00,24.02,24.16,24.02,24.16,3700.0,24.02,24.16,24.02,24.16,3700.0
2014-07-10 12:25:00,24.22,24.22,24.16,24.21,2900.0,24.22,24.22,24.16,24.21,2900.0
2014-07-10 12:30:00,24.21,24.21,24.17,24.17,4600.0,24.21,24.21,24.17,24.17,4600.0
2014-07-10 12:35:00,24.19,24.2,24.16,24.16,1800.0,24.19,24.2,24.16,24.16,1800.0
2014-07-10 12:40:00,24.16,24.16,24.04,24.04,3600.0,24.16,24.16,24.04,24.04,3600.0
2014-07-10 12:45:00,24.0,24.02,23.98,24.0,2300.0,24.0,24.02,23.98,24.0,2300.0
2014-07-10 12:50:00,23.98,23.99,23.94,23.96,900.0,23.98,23.99,23.94,23.96,900.0
2014-07-10 12:55:00,23.94,24.07,23.93,24.07,5800.0,23.94,24.07,23.93,24.07,5800.0
2014-07-10 13:00:00,24.1,24.16,24.1,24.14,3200.0,24.1,24.16,24.1,24.14,3200.0
2014-07-10 13:05:00,24.14,24.2,24.14,24.2,3500.0,24.14,24.2,24.14,24.2,3500.0
2014-07-10 13:10:00,24.2,24.2,24.12,24.12,7700.0,24.2,24.2,24.12,24.12,7700.0
2014-07-10 13:15:00,24.11,24.11,24.09,24.09,1800.0,24.11,24.11,24.09,24.09,1800.0
2014-07-10 13:20:00,24.1,24.32,24.1,24.32,13800.0,24.1,24.32,24.1,24.32,13800.0
2014-07-10 13:25:00,24.36,24.43,24.32,24.35,10200.0,24.36,24.43,24.32,24.35,10200.0
2014-07-10 13:30:00,24.35,24.35,24.24,24.27,2500.0,24.35,24.35,24.24,24.27,2500.0
2014-07-10 13:35:00,24.23,24.31,24.22,24.31,4400.0,24.23,24.31,24.22,24.31,4400.0
2014-07-10 13:40:00,24.31,24.38,24.31,24.32,3600.0,24.31,24.38,24.31,24.32,3600.0
2014-07-10 13:45:00,24.35,24.38,24.32,24.34,9300.0,24.35,24.38,24.32,24.34,9300.0
2014-07-10 13:50:00,24.32,24.33,24.22,24.22,3200.0,24.32,24.33,24.22,24.22,3200.0
2014-07-10 13:55:00,24.23,24.25,24.19,24.23,7300.0,24.23,24.25,24.19,24.23,7300.0
2014-07-10 14:00:00,24.23,24.31,24.21,24.31,5500.0,24.23,24.31,24.21,24.31,5500.0
2014-07-10 14:05:00,24.31,24.31,24.25,24.26,4000.0,24.31,24.31,24.25,24.26,4000.0
2014-07-10 14:10:00,24.27,24.28,24.25,24.28,4600.0,24.27,24.28,24.25,24.28,4600.0
2014-07-10 14:15:00,24.28,24.32,24.28,24.3,4300.0,24.28,24.32,24.28,24.3,4300.0
2014-07-10 14:20:00,24.3,24.31,24.24,24.28,4400.0,24.3,24.31,24.24,24.28,4400.0
2014-07-10 14:25:00,24.27,24.28,24.24,24.28,2700.0,24.27,24.28,24.24,24.28,2700.0
2014-07-10 14:30:00,24.28,24.28,24.21,24.25,8200.0,24.28,24.28,24.21,24.25,8200.0
2014-07-10 14:35:00,24.25,24.28,24.21,24.22,5600.0,24.25,24.28,24.21,24.22,5600.0
2014-07-10 14:40:00,24.25,24.28,24.21,24.27,8300.0,24.25,24.28,24.21,24.27,8300.0
2014-07-10 14:45:00,24.22,24.26,24.21,24.24,4700.0,24.22,24.26,24.21,24.24,4700.0
2014-07-10 14:50:00,24.24,24.32,24.24,24.29,10100.0,24.24,24.32,24.24,24.29,10100.0
2014-07-10 14:55:00,24.27,24.31,24.25,24.29,5000.0,24.27,24.31,24.25,24.29,5000.0
2014-07-10 15:00:00,24.3,24.3,24.18,24.2,5500.0,24.3,24.3,24.18,24.2,5500.0
2014-07-10 15:05:00,24.2,24.2,24.13,24.14,5900.0,24.2,24.2,24.13,24.14,5900.0
2014-07-10 15:10:00,24.14,24.14,24.1,24.12,53300.0,24.14,24.14,24.1,24.12,53300.0
2014-07-10 15:15:00,24.1,24.2,24.1,24.2,11500.0,24.1,24.2,24.1,24.2,11500.0
2014-07-10 15:20:00,24.16,24.22,24.13,24.22,9000.0,24.16,24.22,24.13,24.22,9000.0
2014-07-10 15:25:00,24.21,24.25,24.21,24.25,3400.0,24.21,24.25,24.21,24.25,3400.0
2014-07-10 15:30:00,24.26,24.26,24.21,24.21,11300.0,24.26,24.26,24.21,24.21,11300.0
2014-07-10 15:35:00,24.22,24.26,24.22,24.23,10200.0,24.22,24.26,24.22,24.23,10200.0
2014-07-10 15:40:00,24.23,24.28,24.23,24.26,15600.0,24.23,24.28,24.23,24.26,15600.0
2014-07-10 15:45:00,24.25,24.27,24.2,24.23,23500.0,24.25,24.27,24.2,24.23,23500.0
2014-07-10 15:50:00,24.22,24.24,24.18,24.23,27400.0,24.22,24.24,24.18,24.23,27400.0
2014-07-10 15:55:00,24.24,24.34,24.24,24.32,57300.0,24.24,24.34,24.24,24.32,57300.0
2014-07-11 09:30:00,24.22,24.22,24.12,24.12,5000.0,24.22,24.22,24.12,24.12,5000.0
2014-07-11 09:35:00,24.14,24.25,24.04,24.04,3400.0,24.14,24.25,24.04,24.04,3400.0
2014-07-11 09:40:00,24.01,24.04,23.93,23.97,10800.0,24.01,24.04,23.93,23.97,10800.0
2014-07-11 09:45:00,23.95,23.98,23.89,23.91,4600.0,23.95,23.98,23.89,23.91,4600.0
2014-07-11 09:50:00,23.94,24.01,23.94,24.01,9700.0,23.94,24.01,23.94,24.01,9700.0
2014-07-11 09:55:00,24.01,24.07,23.98,24.07,5000.0,24.01,24.07,23.98,24.07,5000.0
2014-07-11 10:00:00,24.06,24.2,23.97,24.09,9400.0,24.06,24.2,23.97,24.09,9400.0
2014-07-11 10:05:00,24.09,24.13,24.03,24.13,4600.0,24.09,24.13,24.03,24.13,4600.0
2014-07-11 10:10:00,24.1,24.2,24.09,24.18,6300.0,24.1,24.2,24.09,24.18,6300.0
2014-07-11 10:15:00,24.16,24.21,24.13,24.21,9700.0,24.16,24.21,24.13,24.21,9700.0
2014-07-11 10:20:00,24.21,24.23,24.11,24.14,4900.0,24.21,24.23,24.11,24.14,4900.0
2014-07-11 10:25:00,24.12,24.14,24.1,24.1,4500.0,24.12,24.14,24.1,24.1,4500.0
2014-07-11 10:30:00,24.1,24.11,24.04,24.09,6400.0,24.1,24.11,24.04,24.09,6400.0
2014-07-11 10:35:00,24.07,24.23,24.02,24.2,12900.0,24.07,24.23,24.02,24.2,12900.0
2014-07-11 10:40:00,24.18,24.25,24.17,24.25,4100.0,24.18,24.25,24.17,24.25,4100.0
2014-07-11 10:45:00,24.25,24.25,24.16,24.19,4100.0,24.25,24.25,24.16,24.19,4100.0
2014-07-11 10:50:00,24.23,24.33,24.22,24.3,9900.0,24.23,24.33,24.22,24.3,9900.0
2014-07-11 10:55:00,24.3,24.33,24.23,24.31,7300.0,24.3,24.33,24.23,24.31,7300.0
2014-07-11 11:00:00,24.3,24.35,24.25,24.33,2700.0,24.3,24.35,24.25,24.33,2700.0
2014-07-11 11:05:00,24.34,24.49,24.29,24.49,9800.0,24.34,24.49,24.29,24.49,9800.0
2014-07-11 11:10:00,24.48,24.49,24.43,24.43,4500.0,24.48,24.49,24.43,24.43,4500.0
2014-07-11 11:15:00,24.45,24.56,24.4,24.56,14200.0,24.45,24.56,24.4,24.56,14200.0
2014-07-11 11:20:00,24.54,24.54,24.44,24.5,10000.0,24.54,24.54,24.44,24.5,10000.0
2014-07-11 11:25:00,24.49,24.52,24.46,24.5,6300.0,24.49,24.52,24.46,24.5,6300.0
2014-07-11 11:30:00,24.51,24.51,24.46,24.5,4800.0,24.51,24.51,24.46,24.5,4800.0
2014-07-11 11:35:00,24.46,24.46,24.41,24.45,4100.0,24.46,24.46,24.41,24.45,4100.0
2014-07-11 11:40:00,24.45,24.47,24.43,24.46,2100.0,24.45,24.47,24.43,24.46,2100.0
2014-07-11 11:45:00,24.45,24.47,24.41,24.45,7500.0,24.45,24.47,24.41,24.45,7500.0
2014-07-11 11:50:00,24.44,24.46,24.41,24.46,3300.0,24.44,24.46,24.41,24.46,3300.0
2014-07-11 11:55:00,24.46,24.48,24.45,24.47,3800.0,24.46,24.48,24.45,24.47,3800.0
2014-07-11 12:00:00,24.46,24.47,24.44,24.47,3800.0,24.46,24.47,24.44,24.47,3800.0
2014-07-11 12:05:00,24.45,24.5,24.42,24.5,5500.0,24.45,24.5,24.42,24.5,5500.0
2014-07-11 12:10:00,24.49,24.5,24.48,24.49,2500.0,24.49,24.5,24.48,24.49,2500.0
2014-07-11 12:15:00,24.5,24.5,24.45,24.46,2500.0,24.5,24.5,24.45,24.46,2500.0
2014-07-11 12:20:00,24.43,24.49,24.43,24.49,3400.0,24.43,24.49,24.43,24.49,3400.0
2014-07-11 12:25:00,24.47,24.5,24.46,24.49,3600.0,24.47,24.5,24.46,24.49,3600.0
2014-07-11 12:30:00,24.51,24.51,24.47,24.47,1600.0,24.51,24.51,24.47,24.47,1600.0
2014-07-11 12:35:00,24.47,24.47,24.43,24.43,5000.0,24.47,24.47,24.43,24.43,5000.0
2014-07-11 12:40:00,24.43,24.51,24.43,24.51,4400.0,24.43,24.51,24.43,24.51,4400.0
2014-07-11 12:45:00,24.5,24.5,24.41,24.44,4700.0,24.5,24.5,24.41,24.44,4700.0
2014-07-11 12:50:00,24.44,24.49,24.43,24.46,3700.0,24.44,24.49,24.43,24.46,3700.0
2014-07-11 12:55:00,24.45,24.45,24.42,24.42,1100.0,24.45,24.45,24.42,24.42,1100.0
2014-07-11 13:00:00,24.42,24.49,24.42,24.49,2800.0,24.42,24.49,24.42,24.49,2800.0
2014-07-11 13:05:00,24.5,24.5,24.48,24.49,2900.0,24.5,24.5,24.48,24.49,2900.0
2014-07-11 13:10:00,24.48,24.48,24.45,24.45,1400.0,24.48,24.48,24.45,24.45,1400.0
2014-07-11 13:15:00,24.44,24.5,24.44,24.5,3500.0,24.44,24.5,24.44,24.5,3500.0
2014-07-11 13:20:00,24.49,24.5,24.49,24.49,2000.0,24.49,24.5,24.49,24.49,2000.0
2014-07-11 13:25:00,24.5,24.5,24.49,24.49,2000.0,24.5,24.5,24.49,24.49,2000.0
2014-07-11 13:30:00,24.5,24.53,24.48,24.48,5300.0,24.5,24.53,24.48,24.48,5300.0
2014-07-11 13:35:00,24.5,24.54,24.5,24.51,3300.0,24.5,24.54,24.5,24.51,3300.0
2014-07-11 13:40:00,24.52,24.57,24.48,24.5,4800.0,24.52,24.57,24.48,24.5,4800.0
2014-07-11 13:45:00,24.5,24.53,24.5,24.52,2500.0,24.5,24.53,24.5,24.52,2500.0
2014-07-11 13:50:00,24.53,24.53,24.5,24.5,3300.0,24.53,24.53,24.5,24.5,3300.0
2014-07-11 13:55:00,24.49,24.56,24.49,24.52,3400.0,24.49,24.56,24.49,24.52,3400.0
2014-07-11 14:00:00,24.49,24.49,24.45,24.45,2400.0,24.49,24.49,24.45,24.45,2400.0
2014-07-11 14:05:00,24.45,24.52,24.45,24.51,5800.0,24.45,24.52,24.45,24.51,5800.0
2014-07-11 14:10:00,24.49,24.49,24.45,24.47,3900.0,24.49,24.49,24.45,24.47,3900.0
2014-07-11 14:15:00,24.46,24.49,24.45,24.45,2300.0,24.46,24.49,24.45,24.45,2300.0
2014-07-11 14:20:00,24.44,24.44,24.38,24.43,3400.0,24.44,24.44,24.38,24.43,3400.0
2014-07-11 14:25:00,24.44,24.44,24.41,24.43,3100.0,24.44,24.44,24.41,24.43,3100.0
2014-07-11 14:30:00,24.44,24.46,24.42,24.45,5800.0,24.44,24.46,24.42,24.45,5800.0
2014-07-11 14:35:00,24.45,24.45,24.42,24.45,1500.0,24.45,24.45,24.42,24.45,1500.0
2014-07-11 14:40:00,24.46,24.48,24.42,24.48,3800.0,24.46,24.48,24.42,24.48,3800.0
2014-07-11 14:45:00,24.47,24.47,24.39,24.45,3200.0,24.47,24.47,24.39,24.45,3200.0
2014-07-11 14:50:00,24.44,24.46,24.39,24.46,5000.0,24.44,24.46,24.39,24.46,5000.0
2014-07-11 14:55:00,24.44,24.46,24.39,24.39,3500.0,24.44,24.46,24.39,24.39,3500.0
2014-07-11 15:00:00,24.37,24.44,24.37,24.44,7200.0,24.37,24.44,24.37,24.44,7200.0
2014-07-11 15:05:00,24.44,24.44,24.38,24.41,3100.0,24.44,24.44,24.38,24.41,3100.0
2014-07-11 15:10:00,24.4,24.41,24.38,24.4,4500.0,24.4,24.41,24.38,24.4,4500.0
2014-07-11 15:15:00,24.41,24.44,24.4,24.4,4600.0,24.41,24.44,24.4,24.4,4600.0
2014-07-11 15:20:00,24.4,24.45,24.37,24.37,8200.0,24.4,24.45,24.37,24.37,8200.0
2014-07-11 15:25:00,24.37,24.39,24.36,24.39,5500.0,24.37,24.39,24.36,24.39,5500.0
2014-07-11 15:30:00,24.38,24.43,24.38,24.43,8700.0,24.38,24.43,24.38,24.43,8700.0
2014-07-11 15:35:00,24.43,24.43,24.39,24.42,6800.0,24.43,24.43,24.39,24.42,6800.0
2014-07-11 15:40:00,24.42,24.42,24.36,24.38,8800.0,24.42,24.42,24.36,24.38,8800.0
2014-07-11 15:45:00,24.37,24.39,24.35,24.38,15100.0,24.37,24.39,24.35,24.38,15100.0
2014-07-11 15:50:00,24.38,24.39,24.33,24.35,23600.0,24.38,24.39,24.33,24.35,23600.0
2014-07-11 15:55:00,24.36,24.42,24.36,24.41,31800.0,24.36,24.42,24.36,24.41,31800.0
2014-07-14 09:30:00,24.4,24.89,24.2,24.45,49600.0,24.4,24.89,24.2,24.45,49600.0
2014-07-14 09:35:00,24.58,24.6,24.25,24.6,63900.0,24.58,24.6,24.25,24.6,63900.0
2014-07-14 09:40:00,24.56,24.85,24.43,24.8,20800.0,24.56,24.85,24.43,24.8,20800.0
2014-07-14 09:45:00,24.82,25.08,24.77,24.86,16200.0,24.82,25.08,24.77,24.86,16200.0
2014-07-14 09:50:00,24.83,24.95,24.54,24.54,29500.0,24.83,24.95,24.54,24.54,29500.0
2014-07-14 09:55:00,24.67,24.69,24.46,24.52,4100.0,24.67,24.69,24.46,24.52,4100.0
2014-07-14 10:00:00,24.56,24.65,24.53,24.62,4100.0,24.56,24.65,24.53,24.62,4100.0
2014-07-14 10:05:00,24.62,24.62,24.54,24.6,11200.0,24.62,24.62,24.54,24.6,11200.0
2014-07-14 10:10:00,24.59,24.62,24.55,24.62,3000.0,24.59,24.62,24.55,24.62,3000.0
2014-07-14 10:15:00,24.63,24.63,24.59,24.61,4200.0,24.63,24.63,24.59,24.61,4200.0
2014-07-14 10:20:00,24.61,24.65,24.6,24.6,5500.0,24.61,24.65,24.6,24.6,5500.0
2014-07-14 10:25:00,24.6,24.62,24.6,24.6,3000.0,24.6,24.62,24.6,24.6,3000.0
2014-07-14 10:30:00,24.6,24.62,24.57,24.6,6800.0,24.6,24.62,24.57,24.6,6800.0
2014-07-14 10:35:00,24.6,24.61,24.57,24.58,3300.0,24.6,24.61,24.57,24.58,3300.0
2014-07-14 10:40:00,24.58,24.6,24.57,24.59,4300.0,24.58,24.6,24.57,24.59,4300.0
2014-07-14 10:45:00,24.6,24.66,24.6,24.63,1700.0,24.6,24.66,24.6,24.63,1700.0
2014-07-14 10:50:00,24.6,24.64,24.6,24.61,2100.0,24.6,24.64,24.6,24.61,2100.0
2014-07-14 10:55:00,24.63,24.66,24.63,24.63,1800.0,24.63,24.66,24.63,24.63,1800.0
2014-07-14 11:00:00,24.62,24.65,24.6,24.6,8700.0,24.62,24.65,24.6,24.6,8700.0
2014-07-14 11:05:00,24.6,24.63,24.6,24.6,4200.0,24.6,24.63,24.6,24.6,4200.0
2014-07-14 11:10:00,24.61,24.73,24.58,24.6,49800.0,24.61,24.73,24.58,24.6,49800.0
2014-07-14 11:15:00,24.6,24.64,24.6,24.6,5200.0,24.6,24.64,24.6,24.6,5200.0
2014-07-14 11:20:00,24.61,24.63,24.58,24.62,13800.0,24.61,24.63,24.58,24.62,13800.0
2014-07-14 11:25:00,24.62,24.64,24.58,24.6,8400.0,24.62,24.64,24.58,24.6,8400.0
2014-07-14 11:30:00,24.61,24.71,24.6,24.6,3600.0,24.61,24.71,24.6,24.6,3600.0
2014-07-14 11:35:00,24.6,24.63,24.6,24.6,3800.0,24.6,24.63,24.6,24.6,3800.0
2014-07-14 11:40:00,24.61,24.62,24.6,24.61,3800.0,24.61,24.62,24.6,24.61,3800.0
2014-07-14 11:45:00,24.61,24.65,24.61,24.61,1600.0,24.61,24.65,24.61,24.61,1600.0
2014-07-14 11:50:00,24.61,24.63,24.6,24.63,3100.0,24.61,24.63,24.6,24.63,3100.0
2014-07-14 11:55:00,24.6,24.62,24.6,24.61,3300.0,24.6,24.62,24.6,24.61,3300.0
2014-07-14 12:00:00,24.61,24.63,24.61,24.63,2100.0,24.61,24.63,24.61,24.63,2100.0
2014-07-14 12:05:00,24.62,24.65,24.62,24.64,1200.0,24.62,24.65,24.62,24.64,1200.0
2014-07-14 12:10:00,24.62,24.63,24.59,24.63,3400.0,24.62,24.63,24.59,24.63,3400.0
2014-07-14 12:15:00,24.6,24.61,24.58,24.61,3500.0,24.6,24.61,24.58,24.61,3500.0
2014-07-14 12:20:00,24.62,24.63,24.61,24.61,1300.0,24.62,24.63,24.61,24.61,1300.0
2014-07-14 12:25:00,24.63,24.63,24.57,24.61,3900.0,24.63,24.63,24.57,24.61,3900.0
2014-07-14 12:30:00,24.6,24.6,24.56,24.56,1100.0,24.6,24.6,24.56,24.56,1100.0
2014-07-14 12:35:00,24.56,24.62,24.55,24.55,5500.0,24.56,24.62,24.55,24.55,5500.0
2014-07-14 12:40:00,24.58,24.59,24.56,24.59,1000.0,24.58,24.59,24.56,24.59,1000.0
2014-07-14 12:45:00,24.58,24.58,24.55,24.58,2600.0,24.58,24.58,24.55,24.58,2600.0
2014-07-14 12:50:00,24.59,24.62,24.59,24.61,6300.0,24.59,24.62,24.59,24.61,6300.0
2014-07-14 12:55:00,24.57,24.61,24.57,24.59,3200.0,24.57,24.61,24.57,24.59,3200.0
2014-07-14 13:00:00,24.61,24.62,24.6,24.62,2500.0,24.61,24.62,24.6,24.62,2500.0
2014-07-14 13:05:00,24.62,24.68,24.62,24.68,7000.0,24.62,24.68,24.62,24.68,7000.0
2014-07-14 13:10:00,24.67,24.67,24.62,24.64,1100.0,24.67,24.67,24.62,24.64,1100.0
2014-07-14 13:15:00,24.61,24.61,24.61,24.61,400.0,24.61,24.61,24.61,24.61,400.0
2014-07-14 13:20:00,24.61,24.65,24.61,24.65,1700.0,24.61,24.65,24.61,24.65,1700.0
2014-07-14 13:25:00,24.68,24.71,24.68,24.7,800.0,24.68,24.71,24.68,24.7,800.0
2014-07-14 13:30:00,24.72,24.73,24.66,24.69,2800.0,24.72,24.73,24.66,24.69,2800.0
2014-07-14 13:35:00,24.66,24.71,24.66,24.71,1900.0,24.66,24.71,24.66,24.71,1900.0
2014-07-14 13:40:00,24.71,24.75,24.71,24.75,5600.0,24.71,24.75,24.71,24.75,5600.0
2014-07-14 13:45:00,24.73,24.74,24.68,24.68,2400.0,24.73,24.74,24.68,24.68,2400.0
2014-07-14 13:50:00,24.67,24.68,24.64,24.66,4100.0,24.67,24.68,24.64,24.66,4100.0
2014-07-14 13:55:00,24.66,24.66,24.65,24.65,2500.0,24.66,24.66,24.65,24.65,2500.0
2014-07-14 14:00:00,24.65,24.68,24.64,24.65,2400.0,24.65,24.68,24.64,24.65,2400.0
2014-07-14 14:05:00,24.65,24.65,24.58,24.59,2800.0,24.65,24.65,24.58,24.59,2800.0
2014-07-14 14:10:00,24.58,24.62,24.58,24.61,3100.0,24.58,24.62,24.58,24.61,3100.0
2014-07-14 14:15:00,24.6,24.67,24.59,24.66,4100.0,24.6,24.67,24.59,24.66,4100.0
2014-07-14 14:20:00,24.65,24.66,24.65,24.65,1100.0,24.65,24.66,24.65,24.65,1100.0
2014-07-14 14:25:00,24.64,24.65,24.61,24.64,3300.0,24.64,24.65,24.61,24.64,3300.0
2014-07-14 14:30:00,24.63,24.63,24.6,24.6,1400.0,24.63,24.63,24.6,24.6,1400.0
2014-07-14 14:35:00,24.6,24.63,24.6,24.61,2300.0,24.6,24.63,24.6,24.61,2300.0
2014-07-14 14:40:00,24.62,24.64,24.62,24.63,1600.0,24.62,24.64,24.62,24.63,1600.0
2014-07-14 14:45:00,24.64,24.64,24.6,24.61,3000.0,24.64,24.64,24.6,24.61,3000.0
2014-07-14 14:50:00,24.6,24.63,24.6,24.62,7300.0,24.6,24.63,24.6,24.62,7300.0
2014-07-14 14:55:00,24.62,24.66,24.61,24.66,3500.0,24.62,24.66,24.61,24.66,3500.0
2014-07-14 15:00:00,24.66,24.67,24.65,24.66,2400.0,24.66,24.67,24.65,24.66,2400.0
2014-07-14 15:05:00,24.66,24.66,24.59,24.6,26700.0,24.66,24.66,24.59,24.6,26700.0
2014-07-14 15:10:00,24.61,24.61,24.6,24.6,4900.0,24.61,24.61,24.6,24.6,4900.0
2014-07-14 15:15:00,24.6,24.6,24.6,24.6,2700.0,24.6,24.6,24.6,24.6,2700.0
2014-07-14 15:20:00,24.6,24.61,24.58,24.58,4000.0,24.6,24.61,24.58,24.58,4000.0
2014-07-14 15:25:00,24.58,24.63,24.58,24.58,16700.0,24.58,24.63,24.58,24.58,16700.0
2014-07-14 15:30:00,24.58,24.62,24.58,24.61,20200.0,24.58,24.62,24.58,24.61,20200.0
2014-07-14 15:35:00,24.63,24.64,24.62,24.62,6100.0,24.63,24.64,24.62,24.62,6100.0
2014-07-14 15:40:00,24.61,24.61,24.6,24.6,11100.0,24.61,24.61,24.6,24.6,11100.0
2014-07-14 15:45:00,24.6,24.65,24.6,24.61,22900.0,24.6,24.65,24.6,24.61,22900.0
2014-07-14 15:50:00,24.63,24.67,24.57,24.59,37600.0,24.63,24.67,24.57,24.59,37600.0
2014-07-14 15:55:00,24.6,24.62,24.56,24.62,37100.0,24.6,24.62,24.56,24.62,37100.0
2014-07-15 09:30:00,24.18,24.24,23.95,24.19,23500.0,24.18,24.24,23.95,24.19,23500.0
2014-07-15 09:35:00,24.14,24.22,24.12,24.14,5000.0,24.14,24.22,24.12,24.14,5000.0
2014-07-15 09:40:00,24.18,24.26,24.11,24.17,39300.0,24.18,24.26,24.11,24.17,39300.0
2014-07-15 09:45:00,24.21,24.25,24.12,24.18,4800.0,24.21,24.25,24.12,24.18,4800.0
2014-07-15 09:50:00,24.14,24.21,24.09,24.13,4600.0,24.14,24.21,24.09,24.13,4600.0
2014-07-15 09:55:00,24.13,24.21,24.08,24.16,7600.0,24.13,24.21,24.08,24.16,7600.0
2014-07-15 10:00:00,24.22,24.39,24.22,24.39,7000.0,24.22,24.39,24.22,24.39,7000.0
2014-07-15 10:05:00,24.31,24.36,24.27,24.36,1100.0,24.31,24.36,24.27,24.36,1100.0
2014-07-15 10:10:00,24.32,24.32,24.08,24.12,27900.0,24.32,24.32,24.08,24.12,27900.0
2014-07-15 10:15:00,24.1,24.26,23.96,24.16,24700.0,24.1,24.26,23.96,24.16,24700.0
2014-07-15 10:20:00,24.17,24.25,24.17,24.24,3000.0,24.17,24.25,24.17,24.24,3000.0
2014-07-15 10:25:00,24.21,24.25,24.2,24.25,4000.0,24.21,24.25,24.2,24.25,4000.0
2014-07-15 10:30:00,24.23,24.23,24.11,24.11,3000.0,24.23,24.23,24.11,24.11,3000.0
2014-07-15 10:35:00,24.12,24.2,24.04,24.11,10800.0,24.12,24.2,24.04,24.11,10800.0
2014-07-15 10:40:00,24.07,24.09,23.93,24.03,37600.0,24.07,24.09,23.93,24.03,37600.0
2014-07-15 10:45:00,24.06,24.07,24.02,24.07,8100.0,24.06,24.07,24.02,24.07,8100.0
2014-07-15 10:50:00,24.08,24.09,24.04,24.05,6600.0,24.08,24.09,24.04,24.05,6600.0
2014-07-15 10:55:00,24.03,24.1,24.0,24.07,9100.0,24.03,24.1,24.0,24.07,9100.0
2014-07-15 11:00:00,24.04,24.07,23.97,24.01,7000.0,24.04,24.07,23.97,24.01,7000.0
2014-07-15 11:05:00,24.03,24.1,24.0,24.1,9200.0,24.03,24.1,24.0,24.1,9200.0
2014-07-15 11:10:00,24.1,24.13,24.05,24.1,8000.0,24.1,24.13,24.05,24.1,8000.0
2014-07-15 11:15:00,24.07,24.09,24.06,24.09,2100.0,24.07,24.09,24.06,24.09,2100.0
2014-07-15 11:20:00,24.1,24.12,24.06,24.12,2400.0,24.1,24.12,24.06,24.12,2400.0
2014-07-15 11:25:00,24.1,24.1,24.03,24.04,5100.0,24.1,24.1,24.03,24.04,5100.0
2014-07-15 11:30:00,24.04,24.05,24.0,24.03,5100.0,24.04,24.05,24.0,24.03,5100.0
2014-07-15 11:35:00,24.0,24.09,24.0,24.01,20400.0,24.0,24.09,24.0,24.01,20400.0
2014-07-15 11:40:00,23.99,24.06,23.96,24.0,5200.0,23.99,24.06,23.96,24.0,5200.0
2014-07-15 11:45:00,23.97,23.97,23.9,23.9,2000.0,23.97,23.97,23.9,23.9,2000.0
2014-07-15 11:50:00,23.91,23.98,23.84,23.85,10200.0,23.91,23.98,23.84,23.85,10200.0
2014-07-15 11:55:00,23.81,23.84,23.77,23.84,21800.0,23.81,23.84,23.77,23.84,21800.0
2014-07-15 12:00:00,23.8,23.88,23.79,23.8,12200.0,23.8,23.88,23.79,23.8,12200.0
2014-07-15 12:05:00,23.8,23.92,23.8,23.91,15600.0,23.8,23.92,23.8,23.91,15600.0
2014-07-15 12:10:00,23.89,23.95,23.82,23.82,9700.0,23.89,23.95,23.82,23.82,9700.0
2014-07-15 12:15:00,23.83,23.89,23.79,23.82,14900.0,23.83,23.89,23.79,23.82,14900.0
2014-07-15 12:20:00,23.82,23.82,23.77,23.77,19900.0,23.82,23.82,23.77,23.77,19900.0
2014-07-15 12:25:00,23.75,24.01,23.74,24.0,9500.0,23.75,24.01,23.74,24.0,9500.0
2014-07-15 12:30:00,24.0,24.1,24.0,24.1,8000.0,24.0,24.1,24.0,24.1,8000.0
2014-07-15 12:35:00,24.1,24.22,24.08,24.22,3000.0,24.1,24.22,24.08,24.22,3000.0
2014-07-15 12:40:00,24.23,24.23,24.13,24.14,4100.0,24.23,24.23,24.13,24.14,4100.0
2014-07-15 12:45:00,24.13,24.13,24.07,24.08,6000.0,24.13,24.13,24.07,24.08,6000.0
2014-07-15 12:50:00,24.1,24.1,24.0,24.04,8000.0,24.1,24.1,24.0,24.04,8000.0
2014-07-15 12:55:00,24.05,24.09,24.05,24.09,1300.0,24.05,24.09,24.05,24.09,1300.0
2014-07-15 13:00:00,24.06,24.06,23.95,23.95,7200.0,24.06,24.06,23.95,23.95,7200.0
2014-07-15 13:05:00,23.96,23.96,23.88,23.92,11400.0,23.96,23.96,23.88,23.92,11400.0
2014-07-15 13:10:00,23.9,23.96,23.87,23.93,4200.0,23.9,23.96,23.87,23.93,4200.0
2014-07-15 13:15:00,23.93,23.96,23.91,23.92,6200.0,23.93,23.96,23.91,23.92,6200.0
2014-07-15 13:20:00,23.92,23.92,23.81,23.81,4200.0,23.92,23.92,23.81,23.81,4200.0
2014-07-15 13:25:00,23.82,23.84,23.8,23.82,2900.0,23.82,23.84,23.8,23.82,2900.0
2014-07-15 13:30:00,23.83,23.83,23.71,23.76,14200.0,23.83,23.83,23.71,23.76,14200.0
2014-07-15 13:35:00,23.77,23.89,23.77,23.81,2800.0,23.77,23.89,23.77,23.81,2800.0
2014-07-15 13:40:00,23.8,23.8,23.71,23.75,1200.0,23.8,23.8,23.71,23.75,1200.0
2014-07-15 13:45:00,23.72,23.79,23.71,23.76,21100.0,23.72,23.79,23.71,23.76,21100.0
2014-07-15 13:50:00,23.78,23.85,23.65,23.68,27800.0,23.78,23.85,23.65,23.68,27800.0
2014-07-15 13:55:00,23.66,23.76,23.66,23.76,4700.0,23.66,23.76,23.66,23.76,4700.0
2014-07-15 14:00:00,23.75,23.75,23.69,23.72,10600.0,23.75,23.75,23.69,23.72,10600.0
2014-07-15 14:05:00,23.69,23.7,23.6,23.6,25200.0,23.69,23.7,23.6,23.6,25200.0
2014-07-15 14:10:00,23.6,23.68,23.6,23.62,22700.0,23.6,23.68,23.6,23.62,22700.0
2014-07-15 14:15:00,23.62,23.64,23.62,23.63,10600.0,23.62,23.64,23.62,23.63,10600.0
2014-07-15 14:20:00,23.63,23.68,23.58,23.63,77400.0,23.63,23.68,23.58,23.63,77400.0
2014-07-15 14:25:00,23.63,23.69,23.6,23.67,28900.0,23.63,23.69,23.6,23.67,28900.0
2014-07-15 14:30:00,23.65,23.66,23.59,23.59,32800.0,23.65,23.66,23.59,23.59,32800.0
2014-07-15 14:35:00,23.59,23.61,23.56,23.58,6500.0,23.59,23.61,23.56,23.58,6500.0
2014-07-15 14:40:00,23.59,23.59,23.55,23.55,5600.0,23.59,23.59,23.55,23.55,5600.0
2014-07-15 14:45:00,23.55,23.56,23.52,23.53,5300.0,23.55,23.56,23.52,23.53,5300.0
2014-07-15 14:50:00,23.53,23.53,23.47,23.49,14400.0,23.53,23.53,23.47,23.49,14400.0
2014-07-15 14:55:00,23.49,23.5,23.46,23.48,3300.0,23.49,23.5,23.46,23.48,3300.0
2014-07-15 15:00:00,23.47,23.49,23.42,23.42,8100.0,23.47,23.49,23.42,23.42,8100.0
2014-07-15 15:05:00,23.42,23.43,23.38,23.39,19900.0,23.42,23.43,23.38,23.39,19900.0
2014-07-15 15:10:00,23.39,23.4,23.37,23.39,5600.0,23.39,23.4,23.37,23.39,5600.0
2014-07-15 15:15:00,23.38,23.4,23.34,23.35,11800.0,23.38,23.4,23.34,23.35,11800.0
2014-07-15 15:20:00,23.36,23.4,23.33,23.39,16200.0,23.36,23.4,23.33,23.39,16200.0
2014-07-15 15:25:00,23.39,23.47,23.37,23.45,18800.0,23.39,23.47,23.37,23.45,18800.0
2014-07-15 15:30:00,23.46,23.47,23.41,23.41,12200.0,23.46,23.47,23.41,23.41,12200.0
2014-07-15 15:35:00,23.43,23.46,23.41,23.43,13900.0,23.43,23.46,23.41,23.43,13900.0
2014-07-15 15:40:00,23.42,23.45,23.4,23.41,33600.0,23.42,23.45,23.4,23.41,33600.0
2014-07-15 15:45:00,23.4,23.43,23.4,23.41,34800.0,23.4,23.43,23.4,23.41,34800.0
2014-07-15 15:50:00,23.41,23.41,23.36,23.38,52000.0,23.41,23.41,23.36,23.38,52000.0
2014-07-15 15:55:00,23.39,23.45,23.37,23.38,130700.0,23.39,23.45,23.37,23.38,130700.0
2014-07-16 09:30:00,23.5,23.57,23.32,23.55,94900.0,23.5,23.57,23.32,23.55,94900.0
2014-07-16 09:35:00,23.55,23.84,23.47,23.84,47500.0,23.55,23.84,23.47,23.84,47500.0
2014-07-16 09:40:00,23.83,23.96,23.68,23.68,16100.0,23.83,23.96,23.68,23.68,16100.0
2014-07-16 09:45:00,23.69,23.7,23.61,23.7,20400.0,23.69,23.7,23.61,23.7,20400.0
2014-07-16 09:50:00,23.7,23.7,23.58,23.7,10700.0,23.7,23.7,23.58,23.7,10700.0
2014-07-16 09:55:00,23.7,23.72,23.64,23.72,21000.0,23.7,23.72,23.64,23.72,21000.0
2014-07-16 10:00:00,23.72,23.82,23.67,23.78,16500.0,23.72,23.82,23.67,23.78,16500.0
2014-07-16 10:05:00,23.74,23.83,23.73,23.83,2600.0,23.74,23.83,23.73,23.83,2600.0
2014-07-16 10:10:00,23.85,23.91,23.83,23.9,4900.0,23.85,23.91,23.83,23.9,4900.0
2014-07-16 10:15:00,23.88,23.88,23.64,23.64,2500.0,23.88,23.88,23.64,23.64,2500.0
2014-07-16 10:20:00,23.66,23.72,23.64,23.66,5400.0,23.66,23.72,23.64,23.66,5400.0
2014-07-16 10:25:00,23.66,23.67,23.61,23.61,13100.0,23.66,23.67,23.61,23.61,13100.0
2014-07-16 10:30:00,23.61,23.73,23.6,23.68,24100.0,23.61,23.73,23.6,23.68,24100.0
2014-07-16 10:35:00,23.68,23.68,23.59,23.61,33800.0,23.68,23.68,23.59,23.61,33800.0
2014-07-16 10:40:00,23.63,23.63,23.59,23.63,2300.0,23.63,23.63,23.59,23.63,2300.0
2014-07-16 10:45:00,23.63,23.63,23.6,23.63,1800.0,23.63,23.63,23.6,23.63,1800.0
2014-07-16 10:50:00,23.56,23.56,23.5,23.52,3200.0,23.56,23.56,23.5,23.52,3200.0
2014-07-16 10:55:00,23.51,23.59,23.51,23.58,5700.0,23.51,23.59,23.51,23.58,5700.0
2014-07-16 11:00:00,23.56,23.66,23.51,23.66,3600.0,23.56,23.66,23.51,23.66,3600.0
2014-07-16 11:05:00,23.64,23.69,23.63,23.69,2100.0,23.64,23.69,23.63,23.69,2100.0
2014-07-16 11:10:00,23.67,23.7,23.64,23.66,3800.0,23.67,23.7,23.64,23.66,3800.0
2014-07-16 11:15:00,23.66,23.7,23.62,23.7,3500.0,23.66,23.7,23.62,23.7,3500.0
2014-07-16 11:20:00,23.66,23.66,23.61,23.62,1100.0,23.66,23.66,23.61,23.62,1100.0
2014-07-16 11:25:00,23.6,23.68,23.59,23.67,3500.0,23.6,23.68,23.59,23.67,3500.0
2014-07-16 11:30:00,23.64,23.65,23.58,23.59,1200.0,23.64,23.65,23.58,23.59,1200.0
2014-07-16 11:35:00,23.56,23.59,23.45,23.51,32100.0,23.56,23.59,23.45,23.51,32100.0
2014-07-16 11:40:00,23.5,23.55,23.47,23.5,23200.0,23.5,23.55,23.47,23.5,23200.0
2014-07-16 11:45:00,23.52,23.57,23.5,23.53,54100.0,23.52,23.57,23.5,23.53,54100.0
2014-07-16 11:50:00,23.55,23.55,23.53,23.55,1800.0,23.55,23.55,23.53,23.55,1800.0
2014-07-16 11:55:00,23.54,23.55,23.53,23.53,3200.0,23.54,23.55,23.53,23.53,3200.0
2014-07-16 12:00:00,23.54,23.58,23.54,23.58,4200.0,23.54,23.58,23.54,23.58,4200.0
2014-07-16 12:05:00,23.59,23.66,23.57,23.66,3600.0,23.59,23.66,23.57,23.66,3600.0
2014-07-16 12:10:00,23.67,23.69,23.66,23.67,2100.0,23.67,23.69,23.66,23.67,2100.0
2014-07-16 12:15:00,23.66,23.7,23.64,23.65,7600.0,23.66,23.7,23.64,23.65,7600.0
2014-07-16 12:20:00,23.67,23.67,23.54,23.58,4500.0,23.67,23.67,23.54,23.58,4500.0
2014-07-16 12:25:00,23.59,23.59,23.51,23.51,1900.0,23.59,23.59,23.51,23.51,1900.0
2014-07-16 12:30:00,23.54,23.61,23.53,23.61,3200.0,23.54,23.61,23.53,23.61,3200.0
2014-07-16 12:35:00,23.6,23.6,23.55,23.56,900.0,23.6,23.6,23.55,23.56,900.0
2014-07-16 12:40:00,23.56,23.59,23.56,23.57,4700.0,23.56,23.59,23.56,23.57,4700.0
2014-07-16 12:45:00,23.55,23.66,23.5,23.62,13000.0,23.55,23.66,23.5,23.62,13000.0
2014-07-16 12:50:00,23.61,23.64,23.61,23.64,2300.0,23.61,23.64,23.61,23.64,2300.0
2014-07-16 12:55:00,23.63,23.7,23.63,23.69,11500.0,23.63,23.7,23.63,23.69,11500.0
2014-07-16 13:00:00,23.67,23.68,23.65,23.65,1300.0,23.67,23.68,23.65,23.65,1300.0
2014-07-16 13:05:00,23.65,23.66,23.65,23.66,600.0,23.65,23.66,23.65,23.66,600.0
2014-07-16 13:10:00,23.67,23.7,23.67,23.69,2800.0,23.67,23.7,23.67,23.69,2800.0
2014-07-16 13:15:00,23.69,23.69,23.66,23.69,3300.0,23.69,23.69,23.66,23.69,3300.0
2014-07-16 13:20:00,23.66,23.67,23.64,23.67,4300.0,23.66,23.67,23.64,23.67,4300.0
2014-07-16 13:25:00,23.67,23.69,23.65,23.69,3900.0,23.67,23.69,23.65,23.69,3900.0
2014-07-16 13:30:00,23.69,23.71,23.68,23.71,24400.0,23.69,23.71,23.68,23.71,24400.0
2014-07-16 13:35:00,23.7,23.7,23.65,23.68,1300.0,23.7,23.7,23.65,23.68,1300.0
2014-07-16 13:40:00,23.7,23.72,23.66,23.68,8500.0,23.7,23.72,23.66,23.68,8500.0
2014-07-16 13:45:00,23.67,23.69,23.67,23.68,1400.0,23.67,23.69,23.67,23.68,1400.0
2014-07-16 13:50:00,23.68,23.69,23.67,23.67,1400.0,23.68,23.69,23.67,23.67,1400.0
2014-07-16 13:55:00,23.67,23.7,23.67,23.69,7700.0,23.67,23.7,23.67,23.69,7700.0
2014-07-16 14:00:00,23.7,23.7,23.7,23.7,25600.0,23.7,23.7,23.7,23.7,25600.0
2014-07-16 14:05:00,23.7,23.7,23.69,23.7,4000.0,23.7,23.7,23.69,23.7,4000.0
2014-07-16 14:10:00,23.7,23.77,23.7,23.77,6800.0,23.7,23.77,23.7,23.77,6800.0
2014-07-16 14:15:00,23.77,23.77,23.75,23.75,3300.0,23.77,23.77,23.75,23.75,3300.0
2014-07-16 14:20:00,23.75,23.75,23.69,23.69,3100.0,23.75,23.75,23.69,23.69,3100.0
2014-07-16 14:25:00,23.7,23.76,23.7,23.76,5600.0,23.7,23.76,23.7,23.76,5600.0
2014-07-16 14:30:00,23.76,23.82,23.74,23.82,33700.0,23.76,23.82,23.74,23.82,33700.0
2014-07-16 14:35:00,23.82,23.86,23.77,23.77,7200.0,23.82,23.86,23.77,23.77,7200.0
2014-07-16 14:40:00,23.77,23.85,23.77,23.82,18200.0,23.77,23.85,23.77,23.82,18200.0
2014-07-16 14:45:00,23.83,23.87,23.77,23.86,13200.0,23.83,23.87,23.77,23.86,13200.0
2014-07-16 14:50:00,23.83,23.89,23.8,23.88,13100.0,23.83,23.89,23.8,23.88,13100.0
2014-07-16 14:55:00,23.88,23.92,23.78,23.78,16100.0,23.88,23.92,23.78,23.78,16100.0
2014-07-16 15:00:00,23.77,23.78,23.75,23.76,4500.0,23.77,23.78,23.75,23.76,4500.0
2014-07-16 15:05:00,23.76,23.76,23.75,23.76,2800.0,23.76,23.76,23.75,23.76,2800.0
2014-07-16 15:10:00,23.75,23.79,23.73,23.77,17800.0,23.75,23.79,23.73,23.77,17800.0
2014-07-16 15:15:00,23.77,23.83,23.77,23.81,6000.0,23.77,23.83,23.77,23.81,6000.0
2014-07-16 15:20:00,23.8,23.83,23.78,23.78,55800.0,23.8,23.83,23.78,23.78,55800.0
2014-07-16 15:25:00,23.78,23.83,23.78,23.83,41200.0,23.78,23.83,23.78,23.83,41200.0
2014-07-16 15:30:00,23.82,23.85,23.8,23.83,19400.0,23.82,23.85,23.8,23.83,19400.0
2014-07-16 15:35:00,23.83,23.85,23.81,23.85,25600.0,23.83,23.85,23.81,23.85,25600.0
2014-07-16 15:40:00,23.85,23.93,23.84,23.91,38400.0,23.85,23.93,23.84,23.91,38400.0
2014-07-16 15:45:00,23.91,23.91,23.88,23.91,20300.0,23.91,23.91,23.88,23.91,20300.0
2014-07-16 15:50:00,23.91,24.04,23.91,24.04,38800.0,23.91,24.04,23.91,24.04,38800.0
2014-07-16 15:55:00,24.05,24.06,23.96,23.96,32300.0,24.05,24.06,23.96,23.96,32300.0
2014-07-17 09:30:00,23.7,23.78,23.58,23.61,5200.0,23.7,23.78,23.58,23.61,5200.0
2014-07-17 09:35:00,23.7,23.92,23.69,23.92,6100.0,23.7,23.92,23.69,23.92,6100.0
2014-07-17 09:40:00,23.92,24.02,23.88,23.88,2200.0,23.92,24.02,23.88,23.88,2200.0
2014-07-17 09:45:00,23.92,23.92,23.83,23.86,3400.0,23.92,23.92,23.83,23.86,3400.0
2014-07-17 09:50:00,23.87,23.89,23.73,23.89,4500.0,23.87,23.89,23.73,23.89,4500.0
2014-07-17 09:55:00,23.92,23.95,23.88,23.95,4600.0,23.92,23.95,23.88,23.95,4600.0
2014-07-17 10:00:00,23.95,24.06,23.9,24.06,9600.0,23.95,24.06,23.9,24.06,9600.0
2014-07-17 10:05:00,24.01,24.07,23.98,24.02,10500.0,24.01,24.07,23.98,24.02,10500.0
2014-07-17 10:10:00,24.02,24.15,23.99,24.14,27500.0,24.02,24.15,23.99,24.14,27500.0
2014-07-17 10:15:00,24.14,24.31,24.09,24.3,10000.0,24.14,24.31,24.09,24.3,10000.0
2014-07-17 10:20:00,24.27,24.29,24.23,24.25,1800.0,24.27,24.29,24.23,24.25,1800.0
2014-07-17 10:25:00,24.21,24.21,24.09,24.15,6100.0,24.21,24.21,24.09,24.15,6100.0
2014-07-17 10:30:00,24.15,24.18,24.07,24.09,4700.0,24.15,24.18,24.07,24.09,4700.0
2014-07-17 10:35:00,24.06,24.1,24.05,24.1,3500.0,24.06,24.1,24.05,24.1,3500.0
2014-07-17 10:40:00,24.08,24.09,24.06,24.08,1800.0,24.08,24.09,24.06,24.08,1800.0
2014-07-17 10:45:00,24.07,24.17,24.07,24.12,5500.0,24.07,24.17,24.07,24.12,5500.0
2014-07-17 10:50:00,24.08,24.11,24.08,24.1,2100.0,24.08,24.11,24.08,24.1,2100.0
2014-07-17 10:55:00,24.11,24.11,24.04,24.05,800.0,24.11,24.11,24.04,24.05,800.0
2014-07-17 11:00:00,24.03,24.1,24.0,24.1,5800.0,24.03,24.1,24.0,24.1,5800.0
2014-07-17 11:05:00,24.1,24.11,24.07,24.09,3900.0,24.1,24.11,24.07,24.09,3900.0
2014-07-17 11:10:00,24.09,24.11,23.97,23.99,8000.0,24.09,24.11,23.97,23.99,8000.0
2014-07-17 11:15:00,23.99,24.07,23.91,24.02,10400.0,23.99,24.07,23.91,24.02,10400.0
2014-07-17 11:20:00,24.01,24.04,23.9,24.04,16100.0,24.01,24.04,23.9,24.04,16100.0
2014-07-17 11:25:00,24.07,24.07,23.93,23.93,2200.0,24.07,24.07,23.93,23.93,2200.0
2014-07-17 11:30:00,23.9,24.03,23.86,24.03,11200.0,23.9,24.03,23.86,24.03,11200.0
2014-07-17 11:35:00,24.04,24.12,24.04,24.06,1300.0,24.04,24.12,24.04,24.06,1300.0
2014-07-17 11:40:00,24.06,24.06,23.97,24.01,2100.0,24.06,24.06,23.97,24.01,2100.0
2014-07-17 11:45:00,24.0,24.06,23.98,24.06,12700.0,24.0,24.06,23.98,24.06,12700.0
2014-07-17 11:50:00,24.03,24.04,24.0,24.02,2400.0,24.03,24.04,24.0,24.02,2400.0
2014-07-17 11:55:00,23.97,24.01,23.94,23.99,11600.0,23.97,24.01,23.94,23.99,11600.0
2014-07-17 12:00:00,23.96,24.03,23.96,24.03,22800.0,23.96,24.03,23.96,24.03,22800.0
2014-07-17 12:05:00,24.04,24.05,24.0,24.02,4300.0,24.04,24.05,24.0,24.02,4300.0
2014-07-17 12:10:00,24.02,24.05,24.01,24.04,1600.0,24.02,24.05,24.01,24.04,1600.0
2014-07-17 12:15:00,24.04,24.04,24.0,24.0,3800.0,24.04,24.04,24.0,24.0,3800.0
2014-07-17 12:20:00,24.0,24.05,24.0,24.05,17500.0,24.0,24.05,24.0,24.05,17500.0
2014-07-17 12:25:00,24.02,24.08,24.01,24.08,5800.0,24.02,24.08,24.01,24.08,5800.0
2014-07-17 12:30:00,24.08,24.11,24.08,24.09,3900.0,24.08,24.11,24.08,24.09,3900.0
2014-07-17 12:35:00,24.09,24.18,24.09,24.13,4800.0,24.09,24.18,24.09,24.13,4800.0
2014-07-17 12:40:00,24.11,24.11,24.11,24.11,800.0,24.11,24.11,24.11,24.11,800.0
2014-07-17 12:45:00,24.09,24.14,24.09,24.1,3300.0,24.09,24.14,24.09,24.1,3300.0
2014-07-17 12:50:00,24.08,24.08,24.03,24.05,2100.0,24.08,24.08,24.03,24.05,2100.0
2014-07-17 12:55:00,24.06,24.12,24.06,24.1,3400.0,24.06,24.12,24.06,24.1,3400.0
2014-07-17 13:00:00,24.1,24.15,24.1,24.14,2000.0,24.1,24.15,24.1,24.14,2000.0
2014-07-17 13:05:00,24.13,24.17,24.13,24.17,1800.0,24.13,24.17,24.13,24.17,1800.0
2014-07-17 13:10:00,24.15,24.15,24.12,24.14,1700.0,24.15,24.15,24.12,24.14,1700.0
2014-07-17 13:15:00,24.15,24.18,24.13,24.13,2800.0,24.15,24.18,24.13,24.13,2800.0
2014-07-17 13:20:00,24.13,24.14,24.13,24.14,1400.0,24.13,24.14,24.13,24.14,1400.0
2014-07-17 13:25:00,24.14,24.15,24.1,24.1,900.0,24.14,24.15,24.1,24.1,900.0
2014-07-17 13:30:00,24.1,24.15,24.1,24.13,2200.0,24.1,24.15,24.1,24.13,2200.0
2014-07-17 13:35:00,24.12,24.13,24.05,24.06,4100.0,24.12,24.13,24.05,24.06,4100.0
2014-07-17 13:40:00,24.06,24.11,24.06,24.06,2300.0,24.06,24.11,24.06,24.06,2300.0
2014-07-17 13:45:00,24.06,24.15,24.05,24.14,4000.0,24.06,24.15,24.05,24.14,4000.0
2014-07-17 13:50:00,24.1,24.1,24.03,24.09,4500.0,24.1,24.1,24.03,24.09,4500.0
2014-07-17 13:55:00,24.1,24.11,24.08,24.09,2200.0,24.1,24.11,24.08,24.09,2200.0
2014-07-17 14:00:00,24.09,24.12,24.07,24.1,7000.0,24.09,24.12,24.07,24.1,7000.0
2014-07-17 14:05:00,24.08,24.09,24.05,24.05,4000.0,24.08,24.09,24.05,24.05,4000.0
2014-07-17 14:10:00,24.05,24.1,24.05,24.06,5700.0,24.05,24.1,24.05,24.06,5700.0
2014-07-17 14:15:00,24.05,24.17,24.05,24.1,7200.0,24.05,24.17,24.05,24.1,7200.0
2014-07-17 14:20:00,24.08,24.13,24.05,24.13,4500.0,24.08,24.13,24.05,24.13,4500.0
2014-07-17 14:25:00,24.14,24.14,24.08,24.08,2400.0,24.14,24.14,24.08,24.08,2400.0
2014-07-17 14:30:00,24.07,24.16,24.07,24.11,7200.0,24.07,24.16,24.07,24.11,7200.0
2014-07-17 14:35:00,24.07,24.16,24.07,24.11,3600.0,24.07,24.16,24.07,24.11,3600.0
2014-07-17 14:40:00,24.12,24.23,24.09,24.23,13700.0,24.12,24.23,24.09,24.23,13700.0
2014-07-17 14:45:00,24.22,24.22,24.12,24.18,13000.0,24.22,24.22,24.12,24.18,13000.0
2014-07-17 14:50:00,24.19,24.24,24.12,24.2,18800.0,24.19,24.24,24.12,24.2,18800.0
2014-07-17 14:55:00,24.2,24.25,24.15,24.2,17800.0,24.2,24.25,24.15,24.2,17800.0
2014-07-17 15:00:00,24.19,24.19,24.1,24.14,11700.0,24.19,24.19,24.1,24.14,11700.0
2014-07-17 15:05:00,24.14,24.22,24.11,24.11,14400.0,24.14,24.22,24.11,24.11,14400.0
2014-07-17 15:10:00,24.11,24.21,24.07,24.17,32200.0,24.11,24.21,24.07,24.17,32200.0
2014-07-17 15:15:00,24.17,24.18,24.05,24.15,22100.0,24.17,24.18,24.05,24.15,22100.0
2014-07-17 15:20:00,24.14,24.14,24.0,24.0,14100.0,24.14,24.14,24.0,24.0,14100.0
2014-07-17 15:25:00,24.0,24.01,23.89,23.96,28000.0,24.0,24.01,23.89,23.96,28000.0
2014-07-17 15:30:00,23.92,24.06,23.86,24.04,50700.0,23.92,24.06,23.86,24.04,50700.0
2014-07-17 15:35:00,24.04,24.04,23.95,24.01,33900.0,24.04,24.04,23.95,24.01,33900.0
2014-07-17 15:40:00,24.01,24.02,23.68,23.76,39700.0,24.01,24.02,23.68,23.76,39700.0
2014-07-17 15:45:00,23.71,23.9,23.7,23.83,28000.0,23.71,23.9,23.7,23.83,28000.0
2014-07-17 15:50:00,23.85,23.85,23.7,23.71,33500.0,23.85,23.85,23.7,23.71,33500.0
2014-07-17 15:55:00,23.71,23.78,23.71,23.74,78300.0,23.71,23.78,23.71,23.74,78300.0
2014-07-18 09:30:00,23.92,24.06,23.73,24.06,9600.0,23.92,24.06,23.73,24.06,9600.0
2014-07-18 09:35:00,24.09,24.27,24.07,24.24,4300.0,24.09,24.27,24.07,24.24,4300.0
2014-07-18 09:40:00,24.23,24.23,23.95,23.95,1300.0,24.23,24.23,23.95,23.95,1300.0
2014-07-18 09:45:00,23.95,24.11,23.93,24.0,18300.0,23.95,24.11,23.93,24.0,18300.0
2014-07-18 09:50:00,24.0,24.05,23.97,24.04,15000.0,24.0,24.05,23.97,24.04,15000.0
2014-07-18 09:55:00,24.08,24.17,24.06,24.1,11600.0,24.08,24.17,24.06,24.1,11600.0
2014-07-18 10:00:00,24.09,24.23,24.06,24.13,12900.0,24.09,24.23,24.06,24.13,12900.0
2014-07-18 10:05:00,24.13,24.18,24.11,24.17,17400.0,24.13,24.18,24.11,24.17,17400.0
2014-07-18 10:10:00,24.17,24.19,24.14,24.14,7100.0,24.17,24.19,24.14,24.14,7100.0
2014-07-18 10:15:00,24.13,24.17,24.13,24.16,6500.0,24.13,24.17,24.13,24.16,6500.0
2014-07-18 10:20:00,24.17,24.33,24.16,24.23,9400.0,24.17,24.33,24.16,24.23,9400.0
2014-07-18 10:25:00,24.24,24.27,24.21,24.25,5900.0,24.24,24.27,24.21,24.25,5900.0
2014-07-18 10:30:00,24.27,24.31,24.22,24.26,4000.0,24.27,24.31,24.22,24.26,4000.0
2014-07-18 10:35:00,24.26,24.27,24.22,24.23,2400.0,24.26,24.27,24.22,24.23,2400.0
2014-07-18 10:40:00,24.22,24.22,24.12,24.15,11100.0,24.22,24.22,24.12,24.15,11100.0
2014-07-18 10:45:00,24.17,24.25,24.17,24.21,3400.0,24.17,24.25,24.17,24.21,3400.0
2014-07-18 10:50:00,24.21,24.28,24.17,24.25,10500.0,24.21,24.28,24.17,24.25,10500.0
2014-07-18 10:55:00,24.26,24.29,24.17,24.27,21900.0,24.26,24.29,24.17,24.27,21900.0
2014-07-18 11:00:00,24.23,24.28,24.23,24.27,3100.0,24.23,24.28,24.23,24.27,3100.0
2014-07-18 11:05:00,24.25,24.35,24.25,24.35,3200.0,24.25,24.35,24.25,24.35,3200.0
2014-07-18 11:10:00,24.33,24.34,24.28,24.29,4500.0,24.33,24.34,24.28,24.29,4500.0
2014-07-18 11:15:00,24.29,24.36,24.29,24.31,4000.0,24.29,24.36,24.29,24.31,4000.0
2014-07-18 11:20:00,24.32,24.43,24.32,24.36,2800.0,24.32,24.43,24.32,24.36,2800.0
2014-07-18 11:25:00,24.34,24.38,24.28,24.38,5400.0,24.34,24.38,24.28,24.38,5400.0
2014-07-18 11:30:00,24.36,24.42,24.36,24.41,2500.0,24.36,24.42,24.36,24.41,2500.0
2014-07-18 11:35:00,24.41,24.51,24.41,24.49,8200.0,24.41,24.51,24.41,24.49,8200.0
2014-07-18 11:40:00,24.49,24.49,24.41,24.41,3900.0,24.49,24.49,24.41,24.41,3900.0
2014-07-18 11:45:00,24.42,24.53,24.42,24.52,2900.0,24.42,24.53,24.42,24.52,2900.0
2014-07-18 11:50:00,24.52,24.52,24.44,24.5,3800.0,24.52,24.52,24.44,24.5,3800.0
2014-07-18 11:55:00,24.5,24.5,24.48,24.48,2800.0,24.5,24.5,24.48,24.48,2800.0
2014-07-18 12:00:00,24.47,24.48,24.46,24.48,1900.0,24.47,24.48,24.46,24.48,1900.0
2014-07-18 12:05:00,24.48,24.48,24.45,24.45,1200.0,24.48,24.48,24.45,24.45,1200.0
2014-07-18 12:10:00,24.42,24.43,24.42,24.43,2300.0,24.42,24.43,24.42,24.43,2300.0
2014-07-18 12:15:00,24.44,24.44,24.41,24.42,800.0,24.44,24.44,24.41,24.42,800.0
2014-07-18 12:20:00,24.42,24.43,24.39,24.4,2700.0,24.42,24.43,24.39,24.4,2700.0
2014-07-18 12:25:00,24.39,24.47,24.34,24.44,23600.0,24.39,24.47,24.34,24.44,23600.0
2014-07-18 12:30:00,24.4,24.51,24.32,24.51,18000.0,24.4,24.51,24.32,24.51,18000.0
2014-07-18 12:35:00,24.51,24.52,24.45,24.45,15500.0,24.51,24.52,24.45,24.45,15500.0
2014-07-18 12:40:00,24.46,24.5,24.46,24.48,16900.0,24.46,24.5,24.46,24.48,16900.0
2014-07-18 12:45:00,24.47,24.51,24.44,24.44,8100.0,24.47,24.51,24.44,24.44,8100.0
2014-07-18 12:50:00,24.44,24.44,24.41,24.42,9600.0,24.44,24.44,24.41,24.42,9600.0
2014-07-18 12:55:00,24.42,24.47,24.42,24.47,2800.0,24.42,24.47,24.42,24.47,2800.0
2014-07-18 13:00:00,24.48,24.48,24.43,24.43,1100.0,24.48,24.48,24.43,24.43,1100.0
2014-07-18 13:05:00,24.43,24.43,24.42,24.42,1600.0,24.43,24.43,24.42,24.42,1600.0
2014-07-18 13:10:00,24.42,24.43,24.42,24.42,2000.0,24.42,24.43,24.42,24.42,2000.0
2014-07-18 13:15:00,24.42,24.49,24.42,24.49,3900.0,24.42,24.49,24.42,24.49,3900.0
2014-07-18 13:20:00,24.48,24.48,24.44,24.45,5400.0,24.48,24.48,24.44,24.45,5400.0
2014-07-18 13:25:00,24.45,24.46,24.45,24.46,1300.0,24.45,24.46,24.45,24.46,1300.0
2014-07-18 13:30:00,24.45,24.46,24.45,24.46,600.0,24.45,24.46,24.45,24.46,600.0
2014-07-18 13:35:00,24.46,24.5,24.46,24.49,1700.0,24.46,24.5,24.46,24.49,1700.0
2014-07-18 13:40:00,24.48,24.49,24.45,24.45,2100.0,24.48,24.49,24.45,24.45,2100.0
2014-07-18 13:45:00,24.45,24.51,24.45,24.49,4400.0,24.45,24.51,24.45,24.49,4400.0
2014-07-18 13:50:00,24.48,24.48,24.45,24.45,3100.0,24.48,24.48,24.45,24.45,3100.0
2014-07-18 13:55:00,24.45,24.5,24.45,24.47,2800.0,24.45,24.5,24.45,24.47,2800.0
2014-07-18 14:00:00,24.46,24.46,24.46,24.46,1300.0,24.46,24.46,24.46,24.46,1300.0
2014-07-18 14:05:00,24.46,24.47,24.45,24.46,3200.0,24.46,24.47,24.45,24.46,3200.0
2014-07-18 14:10:00,24.47,24.48,24.47,24.47,1700.0,24.47,24.48,24.47,24.47,1700.0
2014-07-18 14:15:00,24.49,24.49,24.45,24.45,3200.0,24.49,24.49,24.45,24.45,3200.0
2014-07-18 14:20:00,24.45,24.49,24.45,24.47,4000.0,24.45,24.49,24.45,24.47,4000.0
2014-07-18 14:25:00,24.46,24.47,24.43,24.45,9200.0,24.46,24.47,24.43,24.45,9200.0
2014-07-18 14:30:00,24.45,24.46,24.43,24.43,3100.0,24.45,24.46,24.43,24.43,3100.0
2014-07-18 14:35:00,24.43,24.51,24.43,24.5,6400.0,24.43,24.51,24.43,24.5,6400.0
2014-07-18 14:40:00,24.5,24.58,24.5,24.58,2900.0,24.5,24.58,24.5,24.58,2900.0
2014-07-18 14:45:00,24.55,24.55,24.49,24.49,7000.0,24.55,24.55,24.49,24.49,7000.0
2014-07-18 14:50:00,24.49,24.5,24.46,24.46,1900.0,24.49,24.5,24.46,24.46,1900.0
2014-07-18 14:55:00,24.45,24.46,24.45,24.45,7900.0,24.45,24.46,24.45,24.45,7900.0
2014-07-18 15:00:00,24.46,24.5,24.45,24.46,11500.0,24.46,24.5,24.45,24.46,11500.0
2014-07-18 15:05:00,24.46,24.51,24.46,24.48,15900.0,24.46,24.51,24.46,24.48,15900.0
2014-07-18 15:10:00,24.47,24.51,24.46,24.46,14200.0,24.47,24.51,24.46,24.46,14200.0
2014-07-18 15:15:00,24.46,24.52,24.34,24.36,87300.0,24.46,24.52,24.34,24.36,87300.0
2014-07-18 15:20:00,24.36,24.5,24.36,24.43,6600.0,24.36,24.5,24.36,24.43,6600.0
2014-07-18 15:25:00,24.44,24.46,24.43,24.46,10800.0,24.44,24.46,24.43,24.46,10800.0
2014-07-18 15:30:00,24.45,24.46,24.44,24.45,4700.0,24.45,24.46,24.44,24.45,4700.0
2014-07-18 15:35:00,24.45,24.46,24.44,24.46,7100.0,24.45,24.46,24.44,24.46,7100.0
2014-07-18 15:40:00,24.46,24.47,24.44,24.46,10700.0,24.46,24.47,24.44,24.46,10700.0
2014-07-18 15:45:00,24.46,24.5,24.45,24.47,15000.0,24.46,24.5,24.45,24.47,15000.0
2014-07-18 15:50:00,24.47,24.5,24.46,24.49,31400.0,24.47,24.5,24.46,24.49,31400.0
2014-07-18 15:55:00,24.49,24.54,24.48,24.52,40000.0,24.49,24.54,24.48,24.52,40000.0
2014-07-21 09:30:00,24.42,24.42,24.24,24.27,8000.0,24.42,24.42,24.24,24.27,8000.0
2014-07-21 09:35:00,24.34,24.34,24.08,24.16,8100.0,24.34,24.34,24.08,24.16,8100.0
2014-07-21 09:40:00,24.08,24.15,24.08,24.15,3600.0,24.08,24.15,24.08,24.15,3600.0
2014-07-21 09:45:00,24.15,24.35,24.13,24.35,2500.0,24.15,24.35,24.13,24.35,2500.0
2014-07-21 09:50:00,24.37,24.55,24.35,24.54,4700.0,24.37,24.55,24.35,24.54,4700.0
2014-07-21 09:55:00,24.56,24.56,24.46,24.46,5000.0,24.56,24.56,24.46,24.46,5000.0
2014-07-21 10:00:00,24.44,24.47,24.28,24.47,5000.0,24.44,24.47,24.28,24.47,5000.0
2014-07-21 10:05:00,24.47,24.48,24.38,24.39,2800.0,24.47,24.48,24.38,24.39,2800.0
2014-07-21 10:10:00,24.31,24.34,24.15,24.34,4700.0,24.31,24.34,24.15,24.34,4700.0
2014-07-21 10:15:00,24.3,24.42,24.26,24.26,5500.0,24.3,24.42,24.26,24.26,5500.0
2014-07-21 10:20:00,24.2,24.25,24.2,24.25,1700.0,24.2,24.25,24.2,24.25,1700.0
2014-07-21 10:25:00,24.24,24.34,24.18,24.34,5400.0,24.24,24.34,24.18,24.34,5400.0
2014-07-21 10:30:00,24.32,24.32,24.19,24.29,2600.0,24.32,24.32,24.19,24.29,2600.0
2014-07-21 10:35:00,24.28,24.32,24.27,24.27,1500.0,24.28,24.32,24.27,24.27,1500.0
2014-07-21 10:40:00,24.28,24.28,24.21,24.24,4800.0,24.28,24.28,24.21,24.24,4800.0
2014-07-21 10:45:00,24.23,24.28,24.23,24.27,4100.0,24.23,24.28,24.23,24.27,4100.0
2014-07-21 10:50:00,24.27,24.3,24.26,24.29,6500.0,24.27,24.3,24.26,24.29,6500.0
2014-07-21 10:55:00,24.3,24.42,24.3,24.41,2600.0,24.3,24.42,24.3,24.41,2600.0
2014-07-21 11:00:00,24.39,24.41,24.32,24.34,3900.0,24.39,24.41,24.32,24.34,3900.0
2014-07-21 11:05:00,24.35,24.42,24.35,24.42,2000.0,24.35,24.42,24.35,24.42,2000.0
2014-07-21 11:10:00,24.43,24.45,24.42,24.44,2000.0,24.43,24.45,24.42,24.44,2000.0
2014-07-21 11:15:00,24.42,24.42,24.37,24.37,1400.0,24.42,24.42,24.37,24.37,1400.0
2014-07-21 11:20:00,24.37,24.4,24.34,24.4,3000.0,24.37,24.4,24.34,24.4,3000.0
2014-07-21 11:25:00,24.39,24.51,24.39,24.51,1900.0,24.39,24.51,24.39,24.51,1900.0
2014-07-21 11:30:00,24.5,24.51,24.42,24.46,6800.0,24.5,24.51,24.42,24.46,6800.0
2014-07-21 11:35:00,24.48,24.52,24.48,24.48,2900.0,24.48,24.52,24.48,24.48,2900.0
2014-07-21 11:40:00,24.49,24.5,24.43,24.46,3100.0,24.49,24.5,24.43,24.46,3100.0
2014-07-21 11:45:00,24.46,24.46,24.38,24.43,2700.0,24.46,24.46,24.38,24.43,2700.0
2014-07-21 11:50:00,24.44,24.47,24.44,24.46,2600.0,24.44,24.47,24.44,24.46,2600.0
2014-07-21 11:55:00,24.46,24.49,24.45,24.47,4300.0,24.46,24.49,24.45,24.47,4300.0
2014-07-21 12:00:00,24.46,24.48,24.43,24.48,2100.0,24.46,24.48,24.43,24.48,2100.0
2014-07-21 12:05:00,24.49,24.51,24.44,24.49,3600.0,24.49,24.51,24.44,24.49,3600.0
2014-07-21 12:10:00,24.52,24.52,24.47,24.5,3400.0,24.52,24.52,24.47,24.5,3400.0
2014-07-21 12:15:00,24.52,24.55,24.52,24.55,2500.0,24.52,24.55,24.52,24.55,2500.0
2014-07-21 12:20:00,24.55,24.56,24.53,24.54,2700.0,24.55,24.56,24.53,24.54,2700.0
2014-07-21 12:25:00,24.53,24.54,24.51,24.52,2800.0,24.53,24.54,24.51,24.52,2800.0
2014-07-21 12:30:00,24.52,24.57,24.52,24.57,3200.0,24.52,24.57,24.52,24.57,3200.0
2014-07-21 12:35:00,24.58,24.6,24.51,24.51,5200.0,24.58,24.6,24.51,24.51,5200.0
2014-07-21 12:40:00,24.52,24.59,24.51,24.55,13000.0,24.52,24.59,24.51,24.55,13000.0
2014-07-21 12:45:00,24.56,24.59,24.56,24.58,2500.0,24.56,24.59,24.56,24.58,2500.0
2014-07-21 12:50:00,24.58,24.68,24.58,24.67,7900.0,24.58,24.68,24.58,24.67,7900.0
2014-07-21 12:55:00,24.65,24.73,24.65,24.73,9700.0,24.65,24.73,24.65,24.73,9700.0
2014-07-21 13:00:00,24.73,24.73,24.7,24.72,5300.0,24.73,24.73,24.7,24.72,5300.0
2014-07-21 13:05:00,24.72,24.72,24.68,24.7,3200.0,24.72,24.72,24.68,24.7,3200.0
2014-07-21 13:10:00,24.7,24.74,24.7,24.72,5200.0,24.7,24.74,24.7,24.72,5200.0
2014-07-21 13:15:00,24.72,24.75,24.72,24.74,2600.0,24.72,24.75,24.72,24.74,2600.0
2014-07-21 13:20:00,24.75,24.85,24.75,24.82,7900.0,24.75,24.85,24.75,24.82,7900.0
2014-07-21 13:25:00,24.8,24.87,24.79,24.86,2900.0,24.8,24.87,24.79,24.86,2900.0
2014-07-21 13:30:00,24.87,24.88,24.83,24.86,3500.0,24.87,24.88,24.83,24.86,3500.0
2014-07-21 13:35:00,24.83,24.83,24.8,24.8,700.0,24.83,24.83,24.8,24.8,700.0
2014-07-21 13:40:00,24.81,24.89,24.8,24.87,4300.0,24.81,24.89,24.8,24.87,4300.0
2014-07-21 13:45:00,24.9,24.91,24.87,24.89,2700.0,24.9,24.91,24.87,24.89,2700.0
2014-07-21 13:50:00,24.89,24.92,24.88,24.88,3800.0,24.89,24.92,24.88,24.88,3800.0
2014-07-21 13:55:00,24.89,24.89,24.87,24.88,3200.0,24.89,24.89,24.87,24.88,3200.0
2014-07-21 14:00:00,24.85,24.87,24.84,24.84,2500.0,24.85,24.87,24.84,24.84,2500.0
2014-07-21 14:05:00,24.84,24.85,24.77,24.84,2900.0,24.84,24.85,24.77,24.84,2900.0
2014-07-21 14:10:00,24.84,24.88,24.84,24.85,2600.0,24.84,24.88,24.84,24.85,2600.0
2014-07-21 14:15:00,24.84,24.86,24.82,24.82,3000.0,24.84,24.86,24.82,24.82,3000.0
2014-07-21 14:20:00,24.84,24.84,24.82,24.82,2600.0,24.84,24.84,24.82,24.82,2600.0
2014-07-21 14:25:00,24.8,24.82,24.77,24.78,2900.0,24.8,24.82,24.77,24.78,2900.0
2014-07-21 14:30:00,24.78,24.83,24.78,24.82,4600.0,24.78,24.83,24.78,24.82,4600.0
2014-07-21 14:35:00,24.81,24.82,24.79,24.8,4300.0,24.81,24.82,24.79,24.8,4300.0
2014-07-21 14:40:00,24.8,24.81,24.79,24.81,3700.0,24.8,24.81,24.79,24.81,3700.0
2014-07-21 14:45:00,24.81,24.89,24.8,24.89,21300.0,24.81,24.89,24.8,24.89,21300.0
2014-07-21 14:50:00,24.89,24.91,24.87,24.9,4100.0,24.89,24.91,24.87,24.9,4100.0
2014-07-21 14:55:00,24.9,24.91,24.85,24.91,10700.0,24.9,24.91,24.85,24.91,10700.0
2014-07-21 15:00:00,24.91,24.91,24.83,24.83,6600.0,24.91,24.91,24.83,24.83,6600.0
2014-07-21 15:05:00,24.84,24.85,24.75,24.79,24000.0,24.84,24.85,24.75,24.79,24000.0
2014-07-21 15:10:00,24.79,24.82,24.79,24.82,6400.0,24.79,24.82,24.79,24.82,6400.0
2014-07-21 15:15:00,24.81,24.84,24.78,24.79,7500.0,24.81,24.84,24.78,24.79,7500.0
2014-07-21 15:20:00,24.78,24.81,24.74,24.81,12700.0,24.78,24.81,24.74,24.81,12700.0
2014-07-21 15:25:00,24.83,24.84,24.77,24.79,13800.0,24.83,24.84,24.77,24.79,13800.0
2014-07-21 15:30:00,24.79,24.8,24.74,24.8,7800.0,24.79,24.8,24.74,24.8,7800.0
2014-07-21 15:35:00,24.8,24.82,24.78,24.78,5400.0,24.8,24.82,24.78,24.78,5400.0
2014-07-21 15:40:00,24.79,24.8,24.77,24.8,13300.0,24.79,24.8,24.77,24.8,13300.0
2014-07-21 15:45:00,24.81,24.83,24.77,24.8,18000.0,24.81,24.83,24.77,24.8,18000.0
2014-07-21 15:50:00,24.8,24.8,24.75,24.76,20800.0,24.8,24.8,24.75,24.76,20800.0
2014-07-21 15:55:00,24.76,24.77,24.73,24.74,26600.0,24.76,24.77,24.73,24.74,26600.0
2014-07-22 09:30:00,24.92,24.92,24.91,24.91,7200.0,24.92,24.92,24.91,24.91,7200.0
2014-07-22 09:35:00,24.73,24.74,24.73,24.73,700.0,24.73,24.74,24.73,24.73,700.0
2014-07-22 09:40:00,24.76,24.83,24.53,24.56,14000.0,24.76,24.83,24.53,24.56,14000.0
2014-07-22 09:45:00,24.56,24.7,24.5,24.55,11700.0,24.56,24.7,24.5,24.55,11700.0
2014-07-22 09:50:00,24.56,24.67,24.55,24.63,8800.0,24.56,24.67,24.55,24.63,8800.0
2014-07-22 09:55:00,24.65,24.65,24.41,24.45,8000.0,24.65,24.65,24.41,24.45,8000.0
2014-07-22 10:00:00,24.46,24.78,24.46,24.62,6900.0,24.46,24.78,24.46,24.62,6900.0
2014-07-22 10:05:00,24.64,24.76,24.57,24.62,9300.0,24.64,24.76,24.57,24.62,9300.0
2014-07-22 10:10:00,24.6,24.7,24.6,24.67,2900.0,24.6,24.7,24.6,24.67,2900.0
2014-07-22 10:15:00,24.67,24.71,24.65,24.68,12000.0,24.67,24.71,24.65,24.68,12000.0
2014-07-22 10:20:00,24.67,24.75,24.66,24.72,12000.0,24.67,24.75,24.66,24.72,12000.0
2014-07-22 10:25:00,24.72,24.85,24.7,24.83,11700.0,24.72,24.85,24.7,24.83,11700.0
2014-07-22 10:30:00,24.86,24.89,24.78,24.8,2100.0,24.86,24.89,24.78,24.8,2100.0
2014-07-22 10:35:00,24.8,24.82,24.8,24.82,1500.0,24.8,24.82,24.8,24.82,1500.0
2014-07-22 10:40:00,24.81,24.93,24.79,24.89,5000.0,24.81,24.93,24.79,24.89,5000.0
2014-07-22 10:45:00,24.89,24.91,24.88,24.88,1300.0,24.89,24.91,24.88,24.88,1300.0
2014-07-22 10:50:00,24.88,24.95,24.88,24.9,5000.0,24.88,24.95,24.88,24.9,5000.0
2014-07-22 10:55:00,24.93,24.93,24.93,24.93,700.0,24.93,24.93,24.93,24.93,700.0
2014-07-22 11:00:00,24.95,25.01,24.94,24.94,15000.0,24.95,25.01,24.94,24.94,15000.0
2014-07-22 11:05:00,24.95,24.97,24.94,24.95,2400.0,24.95,24.97,24.94,24.95,2400.0
2014-07-22 11:10:00,24.94,24.95,24.83,24.83,3900.0,24.94,24.95,24.83,24.83,3900.0
2014-07-22 11:15:00,24.82,24.87,24.78,24.86,3000.0,24.82,24.87,24.78,24.86,3000.0
2014-07-22 11:20:00,24.87,24.87,24.83,24.83,1100.0,24.87,24.87,24.83,24.83,1100.0
2014-07-22 11:25:00,24.78,24.79,24.72,24.72,2200.0,24.78,24.79,24.72,24.72,2200.0
2014-07-22 11:30:00,24.71,24.78,24.69,24.76,4200.0,24.71,24.78,24.69,24.76,4200.0
2014-07-22 11:35:00,24.75,24.8,24.75,24.8,2900.0,24.75,24.8,24.75,24.8,2900.0
2014-07-22 11:40:00,24.77,24.84,24.71,24.83,17300.0,24.77,24.84,24.71,24.83,17300.0
2014-07-22 11:45:00,24.83,24.85,24.74,24.75,7600.0,24.83,24.85,24.74,24.75,7600.0
2014-07-22 11:50:00,24.75,24.84,24.73,24.84,9900.0,24.75,24.84,24.73,24.84,9900.0
2014-07-22 11:55:00,24.84,24.88,24.7,24.76,18900.0,24.84,24.88,24.7,24.76,18900.0
2014-07-22 12:00:00,24.79,24.87,24.71,24.82,20700.0,24.79,24.87,24.71,24.82,20700.0
2014-07-22 12:05:00,24.81,24.82,24.77,24.79,1900.0,24.81,24.82,24.77,24.79,1900.0
2014-07-22 12:10:00,24.77,24.79,24.76,24.78,1500.0,24.77,24.79,24.76,24.78,1500.0
2014-07-22 12:15:00,24.78,24.8,24.73,24.8,6900.0,24.78,24.8,24.73,24.8,6900.0
2014-07-22 12:20:00,24.79,24.8,24.75,24.75,6500.0,24.79,24.8,24.75,24.75,6500.0
2014-07-22 12:25:00,24.75,24.78,24.75,24.78,1500.0,24.75,24.78,24.75,24.78,1500.0
2014-07-22 12:30:00,24.77,24.8,24.77,24.79,1800.0,24.77,24.8,24.77,24.79,1800.0
2014-07-22 12:35:00,24.79,24.79,24.75,24.77,1000.0,24.79,24.79,24.75,24.77,1000.0
2014-07-22 12:40:00,24.75,24.76,24.75,24.75,1500.0,24.75,24.76,24.75,24.75,1500.0
2014-07-22 12:45:00,24.74,24.74,24.72,24.72,900.0,24.74,24.74,24.72,24.72,900.0
2014-07-22 12:50:00,24.72,24.73,24.69,24.69,700.0,24.72,24.73,24.69,24.69,700.0
2014-07-22 12:55:00,24.7,24.7,24.68,24.68,1300.0,24.7,24.7,24.68,24.68,1300.0
2014-07-22 13:00:00,24.68,24.7,24.65,24.66,4300.0,24.68,24.7,24.65,24.66,4300.0
2014-07-22 13:05:00,24.65,24.66,24.65,24.66,500.0,24.65,24.66,24.65,24.66,500.0
2014-07-22 13:10:00,24.67,24.67,24.63,24.66,2800.0,24.67,24.67,24.63,24.66,2800.0
2014-07-22 13:15:00,24.68,24.74,24.68,24.73,1800.0,24.68,24.74,24.68,24.73,1800.0
2014-07-22 13:20:00,24.71,24.72,24.71,24.72,500.0,24.71,24.72,24.71,24.72,500.0
2014-07-22 13:25:00,24.74,24.74,24.72,24.72,300.0,24.74,24.74,24.72,24.72,300.0
2014-07-22 13:30:00,24.73,24.73,24.72,24.72,1100.0,24.73,24.73,24.72,24.72,1100.0
2014-07-22 13:35:00,24.72,24.72,24.7,24.7,500.0,24.72,24.72,24.7,24.7,500.0
2014-07-22 13:40:00,24.69,24.69,24.62,24.62,4300.0,24.69,24.69,24.62,24.62,4300.0
2014-07-22 13:45:00,24.6,24.61,24.6,24.61,1200.0,24.6,24.61,24.6,24.61,1200.0
2014-07-22 13:50:00,24.6,24.65,24.6,24.65,2700.0,24.6,24.65,24.6,24.65,2700.0
2014-07-22 13:55:00,24.63,24.65,24.63,24.64,2800.0,24.63,24.65,24.63,24.64,2800.0
2014-07-22 14:00:00,24.64,24.66,24.64,24.64,300.0,24.64,24.66,24.64,24.64,300.0
2014-07-22 14:05:00,24.66,24.66,24.62,24.62,2300.0,24.66,24.66,24.62,24.62,2300.0
2014-07-22 14:10:00,24.63,24.64,24.61,24.61,2700.0,24.63,24.64,24.61,24.61,2700.0
2014-07-22 14:15:00,24.61,24.62,24.6,24.61,1500.0,24.61,24.62,24.6,24.61,1500.0
2014-07-22 14:20:00,24.61,24.61,24.59,24.59,500.0,24.61,24.61,24.59,24.59,500.0
2014-07-22 14:25:00,24.6,24.6,24.56,24.58,7000.0,24.6,24.6,24.56,24.58,7000.0
2014-07-22 14:30:00,24.58,24.58,24.56,24.57,900.0,24.58,24.58,24.56,24.57,900.0
2014-07-22 14:35:00,24.57,24.58,24.55,24.55,4000.0,24.57,24.58,24.55,24.55,4000.0
2014-07-22 14:40:00,24.54,24.56,24.48,24.48,4000.0,24.54,24.56,24.48,24.48,4000.0
2014-07-22 14:45:00,24.45,24.46,24.42,24.46,3400.0,24.45,24.46,24.42,24.46,3400.0
2014-07-22 14:50:00,24.47,24.49,24.46,24.49,2200.0,24.47,24.49,24.46,24.49,2200.0
2014-07-22 14:55:00,24.49,24.53,24.49,24.53,1200.0,24.49,24.53,24.49,24.53,1200.0
2014-07-22 15:00:00,24.51,24.53,24.45,24.48,7100.0,24.51,24.53,24.45,24.48,7100.0
2014-07-22 15:05:00,24.49,24.49,24.41,24.44,3200.0,24.49,24.49,24.41,24.44,3200.0
2014-07-22 15:10:00,24.42,24.44,24.41,24.43,2800.0,24.42,24.44,24.41,24.43,2800.0
2014-07-22 15:15:00,24.44,24.44,24.4,24.4,8100.0,24.44,24.44,24.4,24.4,8100.0
2014-07-22 15:20:00,24.4,24.4,24.37,24.38,4300.0,24.4,24.4,24.37,24.38,4300.0
2014-07-22 15:25:00,24.36,24.37,24.33,24.33,4900.0,24.36,24.37,24.33,24.33,4900.0
2014-07-22 15:30:00,24.33,24.34,24.27,24.31,9300.0,24.33,24.34,24.27,24.31,9300.0
2014-07-22 15:35:00,24.32,24.42,24.32,24.38,15600.0,24.32,24.42,24.32,24.38,15600.0
2014-07-22 15:40:00,24.4,24.41,24.35,24.38,7200.0,24.4,24.41,24.35,24.38,7200.0
2014-07-22 15:45:00,24.37,24.4,24.36,24.39,8800.0,24.37,24.4,24.36,24.39,8800.0
2014-07-22 15:50:00,24.38,24.42,24.36,24.39,15800.0,24.38,24.42,24.36,24.39,15800.0
2014-07-22 15:55:00,24.38,24.39,24.34,24.38,26900.0,24.38,24.39,24.34,24.38,26900.0
2014-07-23 09:30:00,24.33,24.49,24.29,24.29,7500.0,24.33,24.49,24.29,24.29,7500.0
2014-07-23 09:35:00,24.34,24.34,24.23,24.23,2700.0,24.34,24.34,24.23,24.23,2700.0
2014-07-23 09:40:00,24.24,24.24,24.04,24.1,1400.0,24.24,24.24,24.04,24.1,1400.0
2014-07-23 09:45:00,24.11,24.29,24.11,24.29,3500.0,24.11,24.29,24.11,24.29,3500.0
2014-07-23 09:50:00,24.31,24.5,24.31,24.5,5700.0,24.31,24.5,24.31,24.5,5700.0
2014-07-23 09:55:00,24.49,24.49,24.43,24.45,5000.0,24.49,24.49,24.43,24.45,5000.0
2014-07-23 10:00:00,24.46,24.49,24.43,24.48,3300.0,24.46,24.49,24.43,24.48,3300.0
2014-07-23 10:05:00,24.45,24.48,24.41,24.41,2200.0,24.45,24.48,24.41,24.41,2200.0
2014-07-23 10:10:00,24.42,24.42,24.32,24.37,3300.0,24.42,24.42,24.32,24.37,3300.0
2014-07-23 10:15:00,24.35,24.36,24.33,24.33,1100.0,24.35,24.36,24.33,24.33,1100.0
2014-07-23 10:20:00,24.32,24.33,24.26,24.26,2400.0,24.32,24.33,24.26,24.26,2400.0
2014-07-23 10:25:00,24.25,24.28,24.15,24.24,18200.0,24.25,24.28,24.15,24.24,18200.0
2014-07-23 10:30:00,24.26,24.26,24.2,24.21,2300.0,24.26,24.26,24.2,24.21,2300.0
2014-07-23 10:35:00,24.19,24.23,24.17,24.23,3300.0,24.19,24.23,24.17,24.23,3300.0
2014-07-23 10:40:00,24.26,24.29,24.26,24.27,1100.0,24.26,24.29,24.26,24.27,1100.0
2014-07-23 10:45:00,24.24,24.26,24.21,24.22,2900.0,24.24,24.26,24.21,24.22,2900.0
2014-07-23 10:50:00,24.22,24.22,24.12,24.14,1600.0,24.22,24.22,24.12,24.14,1600.0
2014-07-23 10:55:00,24.13,24.13,24.1,24.1,400.0,24.13,24.13,24.1,24.1,400.0
2014-07-23 11:00:00,24.13,24.15,24.1,24.13,3000.0,24.13,24.15,24.1,24.13,3000.0
2014-07-23 11:05:00,24.14,24.15,24.12,24.12,1200.0,24.14,24.15,24.12,24.12,1200.0
2014-07-23 11:10:00,24.13,24.14,24.12,24.12,1200.0,24.13,24.14,24.12,24.12,1200.0
2014-07-23 11:15:00,24.12,24.12,24.06,24.07,4000.0,24.12,24.12,24.06,24.07,4000.0
2014-07-23 11:20:00,24.03,24.03,23.94,24.0,4900.0,24.03,24.03,23.94,24.0,4900.0
2014-07-23 11:25:00,23.99,24.01,23.94,23.94,1700.0,23.99,24.01,23.94,23.94,1700.0
2014-07-23 11:30:00,23.94,24.08,23.94,24.08,5200.0,23.94,24.08,23.94,24.08,5200.0
2014-07-23 11:35:00,24.1,24.16,24.1,24.16,1400.0,24.1,24.16,24.1,24.16,1400.0
2014-07-23 11:40:00,24.17,24.17,24.08,24.11,18500.0,24.17,24.17,24.08,24.11,18500.0
2014-07-23 11:45:00,24.1,24.1,24.02,24.02,8900.0,24.1,24.1,24.02,24.02,8900.0
2014-07-23 11:50:00,24.01,24.02,23.99,23.99,2700.0,24.01,24.02,23.99,23.99,2700.0
2014-07-23 11:55:00,24.0,24.0,23.94,23.94,5300.0,24.0,24.0,23.94,23.94,5300.0
2014-07-23 12:00:00,23.94,23.98,23.94,23.98,2300.0,23.94,23.98,23.94,23.98,2300.0
2014-07-23 12:05:00,23.97,23.97,23.96,23.97,800.0,23.97,23.97,23.96,23.97,800.0
2014-07-23 12:10:00,23.97,23.97,23.96,23.97,800.0,23.97,23.97,23.96,23.97,800.0
2014-07-23 12:15:00,23.96,23.96,23.87,23.93,5900.0,23.96,23.96,23.87,23.93,5900.0
2014-07-23 12:20:00,23.94,23.98,23.94,23.98,1000.0,23.94,23.98,23.94,23.98,1000.0
2014-07-23 12:25:00,23.98,23.98,23.94,23.94,1600.0,23.98,23.98,23.94,23.94,1600.0
2014-07-23 12:30:00,23.92,23.92,23.86,23.91,1700.0,23.92,23.92,23.86,23.91,1700.0
2014-07-23 12:35:00,23.92,23.92,23.85,23.85,2700.0,23.92,23.92,23.85,23.85,2700.0
2014-07-23 12:40:00,23.88,23.89,23.87,23.88,700.0,23.88,23.89,23.87,23.88,700.0
2014-07-23 12:45:00,23.89,23.89,23.86,23.86,1500.0,23.89,23.89,23.86,23.86,1500.0
2014-07-23 12:50:00,23.85,23.85,23.8,23.8,9700.0,23.85,23.85,23.8,23.8,9700.0
2014-07-23 12:55:00,23.78,23.83,23.78,23.83,4900.0,23.78,23.83,23.78,23.83,4900.0
2014-07-23 13:00:00,23.86,23.87,23.86,23.87,500.0,23.86,23.87,23.86,23.87,500.0
2014-07-23 13:05:00,23.86,23.86,23.83,23.83,1200.0,23.86,23.86,23.83,23.83,1200.0
2014-07-23 13:10:00,23.85,23.88,23.79,23.81,5300.0,23.85,23.88,23.79,23.81,5300.0
2014-07-23 13:15:00,23.82,23.86,23.82,23.86,800.0,23.82,23.86,23.82,23.86,800.0
2014-07-23 13:20:00,23.85,23.87,23.85,23.87,900.0,23.85,23.87,23.85,23.87,900.0
2014-07-23 13:25:00,23.86,23.86,23.83,23.84,1300.0,23.86,23.86,23.83,23.84,1300.0
2014-07-23 13:30:00,23.8,23.81,23.8,23.81,1300.0,23.8,23.81,23.8,23.81,1300.0
2014-07-23 13:35:00,23.82,23.82,23.8,23.81,1200.0,23.82,23.82,23.8,23.81,1200.0
2014-07-23 13:40:00,23.81,23.83,23.81,23.82,1000.0,23.81,23.83,23.81,23.82,1000.0
2014-07-23 13:45:00,23.84,23.85,23.8,23.8,1200.0,23.84,23.85,23.8,23.8,1200.0
2014-07-23 13:50:00,23.81,23.81,23.78,23.8,3200.0,23.81,23.81,23.78,23.8,3200.0
2014-07-23 13:55:00,23.8,23.83,23.79,23.83,2200.0,23.8,23.83,23.79,23.83,2200.0
2014-07-23 14:00:00,23.79,23.83,23.74,23.76,6100.0,23.79,23.83,23.74,23.76,6100.0
2014-07-23 14:05:00,23.76,23.77,23.73,23.77,3000.0,23.76,23.77,23.73,23.77,3000.0
2014-07-23 14:10:00,23.77,23.83,23.77,23.83,2900.0,23.77,23.83,23.77,23.83,2900.0
2014-07-23 14:15:00,23.82,23.82,23.77,23.78,3400.0,23.82,23.82,23.77,23.78,3400.0
2014-07-23 14:20:00,23.78,23.79,23.77,23.78,2300.0,23.78,23.79,23.77,23.78,2300.0
2014-07-23 14:25:00,23.79,23.81,23.78,23.8,2400.0,23.79,23.81,23.78,23.8,2400.0
2014-07-23 14:30:00,23.8,23.8,23.78,23.78,500.0,23.8,23.8,23.78,23.78,500.0
2014-07-23 14:35:00,23.79,23.79,23.76,23.77,9400.0,23.79,23.79,23.76,23.77,9400.0
2014-07-23 14:40:00,23.79,23.8,23.77,23.8,3000.0,23.79,23.8,23.77,23.8,3000.0
2014-07-23 14:45:00,23.8,23.8,23.75,23.75,2700.0,23.8,23.8,23.75,23.75,2700.0
2014-07-23 14:50:00,23.74,23.75,23.73,23.75,2800.0,23.74,23.75,23.73,23.75,2800.0
2014-07-23 14:55:00,23.75,23.75,23.72,23.74,3100.0,23.75,23.75,23.72,23.74,3100.0
2014-07-23 15:00:00,23.74,23.74,23.65,23.67,12900.0,23.74,23.74,23.65,23.67,12900.0
2014-07-23 15:05:00,23.68,23.73,23.67,23.73,5100.0,23.68,23.73,23.67,23.73,5100.0
2014-07-23 15:10:00,23.73,23.73,23.69,23.73,3800.0,23.73,23.73,23.69,23.73,3800.0
2014-07-23 15:15:00,23.73,23.73,23.71,23.72,5900.0,23.73,23.73,23.71,23.72,5900.0
2014-07-23 15:20:00,23.72,23.73,23.71,23.71,5900.0,23.72,23.73,23.71,23.71,5900.0
2014-07-23 15:25:00,23.71,23.74,23.71,23.74,3400.0,23.71,23.74,23.71,23.74,3400.0
2014-07-23 15:30:00,23.74,23.77,23.73,23.77,6700.0,23.74,23.77,23.73,23.77,6700.0
2014-07-23 15:35:00,23.77,23.83,23.76,23.81,7800.0,23.77,23.83,23.76,23.81,7800.0
2014-07-23 15:40:00,23.83,23.87,23.82,23.85,5900.0,23.83,23.87,23.82,23.85,5900.0
2014-07-23 15:45:00,23.83,23.84,23.76,23.77,19500.0,23.83,23.84,23.76,23.77,19500.0
2014-07-23 15:50:00,23.77,23.8,23.72,23.72,16900.0,23.77,23.8,23.72,23.72,16900.0
2014-07-23 15:55:00,23.73,23.74,23.71,23.72,22900.0,23.73,23.74,23.71,23.72,22900.0
2014-07-24 09:30:00,23.74,23.84,23.73,23.84,6100.0,23.74,23.84,23.73,23.84,6100.0
2014-07-24 09:35:00,23.91,23.94,23.9,23.92,800.0,23.91,23.94,23.9,23.92,800.0
2014-07-24 09:40:00,23.94,23.96,23.86,23.9,2200.0,23.94,23.96,23.86,23.9,2200.0
2014-07-24 09:45:00,23.87,23.94,23.87,23.94,2200.0,23.87,23.94,23.87,23.94,2200.0
2014-07-24 09:50:00,23.92,23.92,23.77,23.77,1200.0,23.92,23.92,23.77,23.77,1200.0
2014-07-24 09:55:00,23.77,23.84,23.77,23.83,1500.0,23.77,23.84,23.77,23.83,1500.0
2014-07-24 10:00:00,23.88,23.93,23.88,23.88,1300.0,23.88,23.93,23.88,23.88,1300.0
2014-07-24 10:05:00,23.86,23.86,23.78,23.84,2800.0,23.86,23.86,23.78,23.84,2800.0
2014-07-24 10:10:00,23.86,23.86,23.81,23.81,1200.0,23.86,23.86,23.81,23.81,1200.0
2014-07-24 10:15:00,23.8,23.8,23.75,23.8,900.0,23.8,23.8,23.75,23.8,900.0
2014-07-24 10:20:00,23.77,23.77,23.71,23.76,2300.0,23.77,23.77,23.71,23.76,2300.0
2014-07-24 10:25:00,23.8,23.8,23.77,23.79,900.0,23.8,23.8,23.77,23.79,900.0
2014-07-24 10:30:00,23.78,23.81,23.75,23.81,3200.0,23.78,23.81,23.75,23.81,3200.0
2014-07-24 10:35:00,23.79,23.81,23.77,23.77,2200.0,23.79,23.81,23.77,23.77,2200.0
2014-07-24 10:40:00,23.76,23.81,23.73,23.81,1200.0,23.76,23.81,23.73,23.81,1200.0
2014-07-24 10:45:00,23.82,23.82,23.7,23.72,1900.0,23.82,23.82,23.7,23.72,1900.0
2014-07-24 10:50:00,23.69,23.71,23.66,23.66,1500.0,23.69,23.71,23.66,23.66,1500.0
2014-07-24 10:55:00,23.69,23.73,23.68,23.73,1300.0,23.69,23.73,23.68,23.73,1300.0
2014-07-24 11:00:00,23.73,23.78,23.71,23.78,1300.0,23.73,23.78,23.71,23.78,1300.0
2014-07-24 11:05:00,23.78,23.86,23.76,23.86,2900.0,23.78,23.86,23.76,23.86,2900.0
2014-07-24 11:10:00,23.88,23.89,23.84,23.85,6400.0,23.88,23.89,23.84,23.85,6400.0
2014-07-24 11:15:00,23.88,23.9,23.86,23.87,1800.0,23.88,23.9,23.86,23.87,1800.0
2014-07-24 11:20:00,23.85,23.87,23.85,23.87,500.0,23.85,23.87,23.85,23.87,500.0
2014-07-24 11:25:00,23.88,23.98,23.88,23.98,2500.0,23.88,23.98,23.88,23.98,2500.0
2014-07-24 11:30:00,23.99,24.01,23.98,23.98,1700.0,23.99,24.01,23.98,23.98,1700.0
2014-07-24 11:35:00,23.97,23.97,23.89,23.89,2700.0,23.97,23.97,23.89,23.89,2700.0
2014-07-24 11:40:00,23.89,23.96,23.84,23.95,12800.0,23.89,23.96,23.84,23.95,12800.0
2014-07-24 11:45:00,23.93,23.98,23.93,23.98,900.0,23.93,23.98,23.93,23.98,900.0
2014-07-24 11:50:00,23.98,24.01,23.98,24.01,1400.0,23.98,24.01,23.98,24.01,1400.0
2014-07-24 11:55:00,24.04,24.1,24.04,24.1,500.0,24.04,24.1,24.04,24.1,500.0
2014-07-24 12:00:00,24.1,24.16,24.1,24.11,4000.0,24.1,24.16,24.1,24.11,4000.0
2014-07-24 12:05:00,24.12,24.12,24.07,24.11,5100.0,24.12,24.12,24.07,24.11,5100.0
2014-07-24 12:10:00,24.09,24.1,24.08,24.08,2400.0,24.09,24.1,24.08,24.08,2400.0
2014-07-24 12:15:00,24.03,24.04,24.03,24.04,1100.0,24.03,24.04,24.03,24.04,1100.0
2014-07-24 12:20:00,24.05,24.13,24.05,24.11,2900.0,24.05,24.13,24.05,24.11,2900.0
2014-07-24 12:25:00,24.12,24.15,24.12,24.12,1200.0,24.12,24.15,24.12,24.12,1200.0
2014-07-24 12:30:00,24.15,24.15,24.13,24.13,1000.0,24.15,24.15,24.13,24.13,1000.0
2014-07-24 12:35:00,24.11,24.13,24.11,24.13,1100.0,24.11,24.13,24.11,24.13,1100.0
2014-07-24 12:40:00,24.13,24.14,24.11,24.14,2500.0,24.13,24.14,24.11,24.14,2500.0
2014-07-24 12:45:00,24.14,24.18,24.14,24.18,600.0,24.14,24.18,24.14,24.18,600.0
2014-07-24 12:50:00,24.17,24.18,24.13,24.13,3700.0,24.17,24.18,24.13,24.13,3700.0
2014-07-24 12:55:00,24.14,24.14,24.13,24.13,1100.0,24.14,24.14,24.13,24.13,1100.0
2014-07-24 13:00:00,24.11,24.12,24.05,24.05,3600.0,24.11,24.12,24.05,24.05,3600.0
2014-07-24 13:05:00,24.05,24.05,23.98,23.98,1600.0,24.05,24.05,23.98,23.98,1600.0
2014-07-24 13:10:00,23.98,24.0,23.98,23.98,2100.0,23.98,24.0,23.98,23.98,2100.0
2014-07-24 13:15:00,23.98,23.98,23.98,23.98,100.0,23.98,23.98,23.98,23.98,100.0
2014-07-24 13:20:00,24.0,24.07,23.99,24.07,2900.0,24.0,24.07,23.99,24.07,2900.0
2014-07-24 13:25:00,24.05,24.05,24.02,24.05,2300.0,24.05,24.05,24.02,24.05,2300.0
2014-07-24 13:30:00,24.07,24.07,24.06,24.07,800.0,24.07,24.07,24.06,24.07,800.0
2014-07-24 13:35:00,24.08,24.08,24.05,24.05,1700.0,24.08,24.08,24.05,24.05,1700.0
2014-07-24 13:40:00,24.05,24.08,24.04,24.08,1000.0,24.05,24.08,24.04,24.08,1000.0
2014-07-24 13:45:00,24.07,24.08,24.07,24.07,1100.0,24.07,24.08,24.07,24.07,1100.0
2014-07-24 13:50:00,24.08,24.08,24.04,24.06,2200.0,24.08,24.08,24.04,24.06,2200.0
2014-07-24 13:55:00,24.08,24.18,24.07,24.16,4600.0,24.08,24.18,24.07,24.16,4600.0
2014-07-24 14:00:00,24.19,24.24,24.17,24.21,3300.0,24.19,24.24,24.17,24.21,3300.0
2014-07-24 14:05:00,24.24,24.24,24.19,24.23,5500.0,24.24,24.24,24.19,24.23,5500.0
2014-07-24 14:10:00,24.24,24.36,24.24,24.36,9600.0,24.24,24.36,24.24,24.36,9600.0
2014-07-24 14:15:00,24.36,24.4,24.36,24.4,5800.0,24.36,24.4,24.36,24.4,5800.0
2014-07-24 14:20:00,24.4,24.45,24.39,24.42,4700.0,24.4,24.45,24.39,24.42,4700.0
2014-07-24 14:25:00,24.42,24.5,24.42,24.5,3600.0,24.42,24.5,24.42,24.5,3600.0
2014-07-24 14:30:00,24.48,24.5,24.4,24.4,6300.0,24.48,24.5,24.4,24.4,6300.0
2014-07-24 14:35:00,24.4,24.43,24.4,24.4,3900.0,24.4,24.43,24.4,24.4,3900.0
2014-07-24 14:40:00,24.4,24.41,24.36,24.36,3900.0,24.4,24.41,24.36,24.36,3900.0
2014-07-24 14:45:00,24.37,24.38,24.35,24.36,3100.0,24.37,24.38,24.35,24.36,3100.0
2014-07-24 14:50:00,24.36,24.38,24.36,24.37,1200.0,24.36,24.38,24.36,24.37,1200.0
2014-07-24 14:55:00,24.39,24.39,24.33,24.33,3900.0,24.39,24.39,24.33,24.33,3900.0
2014-07-24 15:00:00,24.34,24.34,24.31,24.32,5400.0,24.34,24.34,24.31,24.32,5400.0
2014-07-24 15:05:00,24.31,24.33,24.27,24.27,3500.0,24.31,24.33,24.27,24.27,3500.0
2014-07-24 15:10:00,24.29,24.37,24.29,24.37,4300.0,24.29,24.37,24.29,24.37,4300.0
2014-07-24 15:15:00,24.38,24.38,24.34,24.35,4300.0,24.38,24.38,24.34,24.35,4300.0
2014-07-24 15:20:00,24.33,24.35,24.32,24.34,2500.0,24.33,24.35,24.32,24.34,2500.0
2014-07-24 15:25:00,24.35,24.37,24.34,24.35,3400.0,24.35,24.37,24.34,24.35,3400.0
2014-07-24 15:30:00,24.35,24.39,24.35,24.39,2600.0,24.35,24.39,24.35,24.39,2600.0
2014-07-24 15:35:00,24.39,24.39,24.34,24.35,6600.0,24.39,24.39,24.34,24.35,6600.0
2014-07-24 15:40:00,24.35,24.37,24.35,24.37,2000.0,24.35,24.37,24.35,24.37,2000.0
2014-07-24 15:45:00,24.37,24.37,24.35,24.36,4900.0,24.37,24.37,24.35,24.36,4900.0
2014-07-24 15:50:00,24.36,24.41,24.36,24.4,9200.0,24.36,24.41,24.36,24.4,9200.0
2014-07-24 15:55:00,24.39,24.4,24.36,24.39,22900.0,24.39,24.4,24.36,24.39,22900.0
2014-07-25 09:30:00,24.23,24.23,24.08,24.16,6100.0,24.23,24.23,24.08,24.16,6100.0
2014-07-25 09:35:00,24.15,24.15,24.08,24.08,1200.0,24.15,24.15,24.08,24.08,1200.0
2014-07-25 09:40:00,24.14,24.14,24.1,24.12,1400.0,24.14,24.14,24.1,24.12,1400.0
2014-07-25 09:45:00,24.12,24.13,24.1,24.12,900.0,24.12,24.13,24.1,24.12,900.0
2014-07-25 09:50:00,24.12,24.28,24.12,24.28,5300.0,24.12,24.28,24.12,24.28,5300.0
2014-07-25 09:55:00,24.27,24.27,24.11,24.11,4500.0,24.27,24.27,24.11,24.11,4500.0
2014-07-25 10:00:00,24.19,24.19,24.08,24.08,2500.0,24.19,24.19,24.08,24.08,2500.0
2014-07-25 10:05:00,24.14,24.14,24.01,24.01,1200.0,24.14,24.14,24.01,24.01,1200.0
2014-07-25 10:10:00,24.07,24.1,24.01,24.1,3600.0,24.07,24.1,24.01,24.1,3600.0
2014-07-25 10:15:00,24.1,24.11,24.04,24.11,5500.0,24.1,24.11,24.04,24.11,5500.0
2014-07-25 10:20:00,24.11,24.13,24.09,24.1,11300.0,24.11,24.13,24.09,24.1,11300.0
2014-07-25 10:25:00,24.11,24.11,24.09,24.11,5900.0,24.11,24.11,24.09,24.11,5900.0
2014-07-25 10:30:00,24.11,24.12,24.06,24.06,6800.0,24.11,24.12,24.06,24.06,6800.0
2014-07-25 10:35:00,24.08,24.09,24.06,24.06,4500.0,24.08,24.09,24.06,24.06,4500.0
2014-07-25 10:40:00,24.05,24.07,24.0,24.02,7100.0,24.05,24.07,24.0,24.02,7100.0
2014-07-25 10:45:00,24.01,24.03,23.97,23.99,10300.0,24.01,24.03,23.97,23.99,10300.0
2014-07-25 10:50:00,24.0,24.04,23.99,24.01,3200.0,24.0,24.04,23.99,24.01,3200.0
2014-07-25 10:55:00,23.98,24.0,23.91,23.93,7100.0,23.98,24.0,23.91,23.93,7100.0
2014-07-25 11:00:00,23.93,23.93,23.9,23.93,3200.0,23.93,23.93,23.9,23.93,3200.0
2014-07-25 11:05:00,23.92,23.92,23.9,23.9,6900.0,23.92,23.92,23.9,23.9,6900.0
2014-07-25 11:10:00,23.9,23.9,23.83,23.83,9300.0,23.9,23.9,23.83,23.83,9300.0
2014-07-25 11:15:00,23.83,23.83,23.81,23.82,6700.0,23.83,23.83,23.81,23.82,6700.0
2014-07-25 11:20:00,23.83,23.84,23.75,23.76,9700.0,23.83,23.84,23.75,23.76,9700.0
2014-07-25 11:25:00,23.76,23.8,23.76,23.79,3300.0,23.76,23.8,23.76,23.79,3300.0
2014-07-25 11:30:00,23.79,23.81,23.78,23.78,1800.0,23.79,23.81,23.78,23.78,1800.0
2014-07-25 11:35:00,23.77,23.79,23.75,23.79,5200.0,23.77,23.79,23.75,23.79,5200.0
2014-07-25 11:40:00,23.79,23.79,23.76,23.76,2200.0,23.79,23.79,23.76,23.76,2200.0
2014-07-25 11:45:00,23.78,23.78,23.75,23.75,3400.0,23.78,23.78,23.75,23.75,3400.0
2014-07-25 11:50:00,23.76,23.76,23.71,23.71,5900.0,23.76,23.76,23.71,23.71,5900.0
2014-07-25 11:55:00,23.73,23.74,23.7,23.71,8200.0,23.73,23.74,23.7,23.71,8200.0
2014-07-25 12:00:00,23.72,23.75,23.71,23.75,3100.0,23.72,23.75,23.71,23.75,3100.0
2014-07-25 12:05:00,23.75,23.82,23.75,23.82,3700.0,23.75,23.82,23.75,23.82,3700.0
2014-07-25 12:10:00,23.8,23.81,23.78,23.8,1600.0,23.8,23.81,23.78,23.8,1600.0
2014-07-25 12:15:00,23.79,23.79,23.76,23.77,3400.0,23.79,23.79,23.76,23.77,3400.0
2014-07-25 12:20:00,23.77,23.77,23.76,23.77,500.0,23.77,23.77,23.76,23.77,500.0
2014-07-25 12:25:00,23.77,23.79,23.75,23.76,6100.0,23.77,23.79,23.75,23.76,6100.0
2014-07-25 12:30:00,23.73,23.76,23.73,23.74,2900.0,23.73,23.76,23.73,23.74,2900.0
2014-07-25 12:35:00,23.73,23.77,23.73,23.77,2400.0,23.73,23.77,23.73,23.77,2400.0
2014-07-25 12:40:00,23.78,23.83,23.78,23.82,1200.0,23.78,23.83,23.78,23.82,1200.0
2014-07-25 12:45:00,23.83,23.85,23.82,23.85,6000.0,23.83,23.85,23.82,23.85,6000.0
2014-07-25 12:50:00,23.86,23.86,23.76,23.77,2400.0,23.86,23.86,23.76,23.77,2400.0
2014-07-25 12:55:00,23.74,23.78,23.74,23.78,1600.0,23.74,23.78,23.74,23.78,1600.0
2014-07-25 13:00:00,23.76,23.76,23.73,23.76,1700.0,23.76,23.76,23.73,23.76,1700.0
2014-07-25 13:05:00,23.73,23.79,23.73,23.79,2700.0,23.73,23.79,23.73,23.79,2700.0
2014-07-25 13:10:00,23.8,23.8,23.8,23.8,200.0,23.8,23.8,23.8,23.8,200.0
2014-07-25 13:15:00,23.79,23.79,23.75,23.75,2300.0,23.79,23.79,23.75,23.75,2300.0
2014-07-25 13:20:00,23.75,23.78,23.73,23.78,3200.0,23.75,23.78,23.73,23.78,3200.0
2014-07-25 13:25:00,23.8,23.8,23.75,23.75,2000.0,23.8,23.8,23.75,23.75,2000.0
2014-07-25 13:30:00,23.76,23.76,23.71,23.72,4900.0,23.76,23.76,23.71,23.72,4900.0
2014-07-25 13:35:00,23.7,23.8,23.7,23.79,3900.0,23.7,23.8,23.7,23.79,3900.0
2014-07-25 13:40:00,23.79,23.79,23.73,23.73,2800.0,23.79,23.79,23.73,23.73,2800.0
2014-07-25 13:45:00,23.72,23.72,23.71,23.71,600.0,23.72,23.72,23.71,23.71,600.0
2014-07-25 13:50:00,23.72,23.72,23.71,23.72,900.0,23.72,23.72,23.71,23.72,900.0
2014-07-25 13:55:00,23.7,23.72,23.7,23.72,1600.0,23.7,23.72,23.7,23.72,1600.0
2014-07-25 14:00:00,23.7,23.73,23.68,23.71,9000.0,23.7,23.73,23.68,23.71,9000.0
2014-07-25 14:05:00,23.71,23.71,23.69,23.69,2500.0,23.71,23.71,23.69,23.69,2500.0
2014-07-25 14:10:00,23.69,23.7,23.66,23.67,7400.0,23.69,23.7,23.66,23.67,7400.0
2014-07-25 14:15:00,23.67,23.67,23.65,23.66,6600.0,23.67,23.67,23.65,23.66,6600.0
2014-07-25 14:20:00,23.66,23.7,23.65,23.7,5700.0,23.66,23.7,23.65,23.7,5700.0
2014-07-25 14:25:00,23.7,23.79,23.7,23.79,1900.0,23.7,23.79,23.7,23.79,1900.0
2014-07-25 14:30:00,23.76,23.78,23.72,23.73,3600.0,23.76,23.78,23.72,23.73,3600.0
2014-07-25 14:35:00,23.73,23.74,23.68,23.68,2600.0,23.73,23.74,23.68,23.68,2600.0
2014-07-25 14:40:00,23.7,23.71,23.69,23.7,4600.0,23.7,23.71,23.69,23.7,4600.0
2014-07-25 14:45:00,23.73,23.73,23.68,23.73,7200.0,23.73,23.73,23.68,23.73,7200.0
2014-07-25 14:50:00,23.72,23.72,23.67,23.68,3200.0,23.72,23.72,23.67,23.68,3200.0
2014-07-25 14:55:00,23.69,23.72,23.68,23.68,3500.0,23.69,23.72,23.68,23.68,3500.0
2014-07-25 15:00:00,23.67,23.73,23.67,23.7,4900.0,23.67,23.73,23.67,23.7,4900.0
2014-07-25 15:05:00,23.69,23.7,23.65,23.65,6500.0,23.69,23.7,23.65,23.65,6500.0
2014-07-25 15:10:00,23.67,23.71,23.65,23.69,7800.0,23.67,23.71,23.65,23.69,7800.0
2014-07-25 15:15:00,23.68,23.71,23.67,23.71,4800.0,23.68,23.71,23.67,23.71,4800.0
2014-07-25 15:20:00,23.7,23.71,23.68,23.7,7000.0,23.7,23.71,23.68,23.7,7000.0
2014-07-25 15:25:00,23.69,23.74,23.67,23.68,17900.0,23.69,23.74,23.67,23.68,17900.0
2014-07-25 15:30:00,23.68,23.7,23.65,23.65,9900.0,23.68,23.7,23.65,23.65,9900.0
2014-07-25 15:35:00,23.66,23.68,23.65,23.68,10900.0,23.66,23.68,23.65,23.68,10900.0
2014-07-25 15:40:00,23.69,23.71,23.68,23.68,12400.0,23.69,23.71,23.68,23.68,12400.0
2014-07-25 15:45:00,23.68,23.69,23.67,23.68,14900.0,23.68,23.69,23.67,23.68,14900.0
2014-07-25 15:50:00,23.68,23.68,23.6,23.6,27600.0,23.68,23.68,23.6,23.6,27600.0
2014-07-25 15:55:00,23.61,23.62,23.57,23.6,40900.0,23.61,23.62,23.57,23.6,40900.0
2014-07-28 09:30:00,23.6,23.6,23.54,23.6,5900.0,23.6,23.6,23.54,23.6,5900.0
2014-07-28 09:35:00,23.55,23.58,23.45,23.5,5000.0,23.55,23.58,23.45,23.5,5000.0
2014-07-28 09:40:00,23.46,23.48,23.44,23.44,1000.0,23.46,23.48,23.44,23.44,1000.0
2014-07-28 09:45:00,23.48,23.5,23.44,23.48,2700.0,23.48,23.5,23.44,23.48,2700.0
2014-07-28 09:50:00,23.42,23.52,23.4,23.48,3800.0,23.42,23.52,23.4,23.48,3800.0
2014-07-28 09:55:00,23.46,23.48,23.44,23.44,700.0,23.46,23.48,23.44,23.44,700.0
2014-07-28 10:00:00,23.51,23.51,23.35,23.35,4100.0,23.51,23.51,23.35,23.35,4100.0
2014-07-28 10:05:00,23.37,23.37,23.27,23.34,4900.0,23.37,23.37,23.27,23.34,4900.0
2014-07-28 10:10:00,23.34,23.36,23.28,23.36,2100.0,23.34,23.36,23.28,23.36,2100.0
2014-07-28 10:15:00,23.32,23.33,23.23,23.24,14900.0,23.32,23.33,23.23,23.24,14900.0
2014-07-28 10:20:00,23.24,23.53,23.18,23.53,54600.0,23.24,23.53,23.18,23.53,54600.0
2014-07-28 10:25:00,23.46,23.47,23.23,23.23,14400.0,23.46,23.47,23.23,23.23,14400.0
2014-07-28 10:30:00,23.27,23.31,23.2,23.31,5900.0,23.27,23.31,23.2,23.31,5900.0
2014-07-28 10:35:00,23.3,23.38,23.22,23.38,3000.0,23.3,23.38,23.22,23.38,3000.0
2014-07-28 10:40:00,23.39,23.4,23.37,23.4,1800.0,23.39,23.4,23.37,23.4,1800.0
2014-07-28 10:45:00,23.37,23.41,23.37,23.4,1600.0,23.37,23.41,23.37,23.4,1600.0
2014-07-28 10:50:00,23.41,23.44,23.34,23.34,2900.0,23.41,23.44,23.34,23.34,2900.0
2014-07-28 10:55:00,23.34,23.37,23.31,23.32,4200.0,23.34,23.37,23.31,23.32,4200.0
2014-07-28 11:00:00,23.33,23.35,23.33,23.34,1700.0,23.33,23.35,23.33,23.34,1700.0
2014-07-28 11:05:00,23.34,23.35,23.32,23.34,2300.0,23.34,23.35,23.32,23.34,2300.0
2014-07-28 11:10:00,23.38,23.39,23.38,23.39,1100.0,23.38,23.39,23.38,23.39,1100.0
2014-07-28 11:15:00,23.35,23.35,23.29,23.31,1000.0,23.35,23.35,23.29,23.31,1000.0
2014-07-28 11:20:00,23.27,23.39,23.27,23.39,2400.0,23.27,23.39,23.27,23.39,2400.0
2014-07-28 11:25:00,23.37,23.5,23.37,23.49,2400.0,23.37,23.5,23.37,23.49,2400.0
2014-07-28 11:30:00,23.51,23.53,23.47,23.47,2700.0,23.51,23.53,23.47,23.47,2700.0
2014-07-28 11:35:00,23.42,23.43,23.39,23.39,1300.0,23.42,23.43,23.39,23.39,1300.0
2014-07-28 11:40:00,23.38,23.42,23.38,23.39,2100.0,23.38,23.42,23.38,23.39,2100.0
2014-07-28 11:45:00,23.35,23.35,23.35,23.35,100.0,23.35,23.35,23.35,23.35,100.0
2014-07-28 11:50:00,23.36,23.36,23.35,23.36,2700.0,23.36,23.36,23.35,23.36,2700.0
2014-07-28 11:55:00,23.36,23.42,23.36,23.42,3900.0,23.36,23.42,23.36,23.42,3900.0
2014-07-28 12:00:00,23.4,23.46,23.4,23.46,800.0,23.4,23.46,23.4,23.46,800.0
2014-07-28 12:05:00,23.46,23.46,23.42,23.46,300.0,23.46,23.46,23.42,23.46,300.0
2014-07-28 12:10:00,23.47,23.52,23.47,23.49,2700.0,23.47,23.52,23.47,23.49,2700.0
2014-07-28 12:15:00,23.47,23.47,23.46,23.46,600.0,23.47,23.47,23.46,23.46,600.0
2014-07-28 12:20:00,23.47,23.52,23.46,23.48,5400.0,23.47,23.52,23.46,23.48,5400.0
2014-07-28 12:25:00,23.5,23.5,23.5,23.5,200.0,23.5,23.5,23.5,23.5,200.0
2014-07-28 12:30:00,23.49,23.5,23.47,23.47,2100.0,23.49,23.5,23.47,23.47,2100.0
2014-07-28 12:35:00,23.48,23.48,23.43,23.43,1900.0,23.48,23.48,23.43,23.43,1900.0
2014-07-28 12:40:00,23.43,23.45,23.43,23.45,900.0,23.43,23.45,23.43,23.45,900.0
2014-07-28 12:45:00,23.48,23.49,23.48,23.49,900.0,23.48,23.49,23.48,23.49,900.0
2014-07-28 12:50:00,23.46,23.51,23.46,23.51,300.0,23.46,23.51,23.46,23.51,300.0
2014-07-28 12:55:00,23.53,23.59,23.53,23.59,2000.0,23.53,23.59,23.53,23.59,2000.0
2014-07-28 13:00:00,23.59,23.62,23.59,23.62,600.0,23.59,23.62,23.59,23.62,600.0
2014-07-28 13:05:00,23.64,23.65,23.62,23.63,3900.0,23.64,23.65,23.62,23.63,3900.0
2014-07-28 13:10:00,23.65,23.74,23.65,23.74,2600.0,23.65,23.74,23.65,23.74,2600.0
2014-07-28 13:15:00,23.77,23.77,23.75,23.75,700.0,23.77,23.77,23.75,23.75,700.0
2014-07-28 13:20:00,23.75,23.75,23.72,23.74,1200.0,23.75,23.75,23.72,23.74,1200.0
2014-07-28 13:25:00,23.74,23.76,23.74,23.76,200.0,23.74,23.76,23.74,23.76,200.0
2014-07-28 13:30:00,23.75,23.81,23.75,23.81,1800.0,23.75,23.81,23.75,23.81,1800.0
2014-07-28 13:35:00,23.81,23.81,23.81,23.81,100.0,23.81,23.81,23.81,23.81,100.0
2014-07-28 13:40:00,23.84,23.84,23.77,23.77,1200.0,23.84,23.84,23.77,23.77,1200.0
2014-07-28 13:45:00,23.8,23.8,23.76,23.77,1200.0,23.8,23.8,23.76,23.77,1200.0
2014-07-28 13:50:00,23.78,23.78,23.77,23.78,300.0,23.78,23.78,23.77,23.78,300.0
2014-07-28 13:55:00,23.78,23.8,23.78,23.8,1300.0,23.78,23.8,23.78,23.8,1300.0
2014-07-28 14:00:00,23.8,23.8,23.75,23.75,800.0,23.8,23.8,23.75,23.75,800.0
2014-07-28 14:05:00,23.75,23.76,23.75,23.76,2600.0,23.75,23.76,23.75,23.76,2600.0
2014-07-28 14:10:00,23.75,23.79,23.75,23.78,1400.0,23.75,23.79,23.75,23.78,1400.0
2014-07-28 14:15:00,23.79,23.79,23.73,23.73,1300.0,23.79,23.79,23.73,23.73,1300.0
2014-07-28 14:20:00,23.74,23.74,23.72,23.72,900.0,23.74,23.74,23.72,23.72,900.0
2014-07-28 14:25:00,23.72,23.75,23.72,23.75,1300.0,23.72,23.75,23.72,23.75,1300.0
2014-07-28 14:30:00,23.72,23.72,23.68,23.68,400.0,23.72,23.72,23.68,23.68,400.0
2014-07-28 14:35:00,23.71,23.71,23.69,23.7,500.0,23.71,23.71,23.69,23.7,500.0
2014-07-28 14:40:00,23.69,23.69,23.65,23.65,1700.0,23.69,23.69,23.65,23.65,1700.0
2014-07-28 14:45:00,23.7,23.73,23.68,23.72,1400.0,23.7,23.73,23.68,23.72,1400.0
2014-07-28 14:50:00,23.71,23.71,23.68,23.7,2700.0,23.71,23.71,23.68,23.7,2700.0
2014-07-28 14:55:00,23.7,23.77,23.7,23.76,3100.0,23.7,23.77,23.7,23.76,3100.0
2014-07-28 15:00:00,23.76,23.76,23.71,23.71,1900.0,23.76,23.76,23.71,23.71,1900.0
2014-07-28 15:05:00,23.69,23.73,23.67,23.73,1800.0,23.69,23.73,23.67,23.73,1800.0
2014-07-28 15:10:00,23.75,23.77,23.7,23.71,3300.0,23.75,23.77,23.7,23.71,3300.0
2014-07-28 15:15:00,23.71,23.71,23.65,23.65,1500.0,23.71,23.71,23.65,23.65,1500.0
2014-07-28 15:20:00,23.66,23.67,23.65,23.67,1700.0,23.66,23.67,23.65,23.67,1700.0
2014-07-28 15:25:00,23.66,23.69,23.65,23.68,2700.0,23.66,23.69,23.65,23.68,2700.0
2014-07-28 15:30:00,23.65,23.67,23.65,23.65,2200.0,23.65,23.67,23.65,23.65,2200.0
2014-07-28 15:35:00,23.66,23.66,23.62,23.64,3100.0,23.66,23.66,23.62,23.64,3100.0
2014-07-28 15:40:00,23.64,23.67,23.64,23.66,4900.0,23.64,23.67,23.64,23.66,4900.0
2014-07-28 15:45:00,23.65,23.67,23.62,23.62,3300.0,23.65,23.67,23.62,23.62,3300.0
2014-07-28 15:50:00,23.62,23.65,23.57,23.58,13400.0,23.62,23.65,23.57,23.58,13400.0
2014-07-28 15:55:00,23.58,23.6,23.56,23.57,17200.0,23.58,23.6,23.56,23.57,17200.0
2014-07-29 09:30:00,23.64,23.64,23.5,23.5,4600.0,23.64,23.64,23.5,23.5,4600.0
2014-07-29 09:35:00,23.53,23.53,23.51,23.51,600.0,23.53,23.53,23.51,23.51,600.0
2014-07-29 09:40:00,23.5,23.51,23.42,23.42,1200.0,23.5,23.51,23.42,23.42,1200.0
2014-07-29 09:45:00,23.52,23.65,23.46,23.65,3000.0,23.52,23.65,23.46,23.65,3000.0
2014-07-29 09:50:00,23.61,23.68,23.59,23.65,6000.0,23.61,23.68,23.59,23.65,6000.0
2014-07-29 09:55:00,23.62,23.65,23.58,23.59,2900.0,23.62,23.65,23.58,23.59,2900.0
2014-07-29 10:00:00,23.6,23.67,23.6,23.64,1400.0,23.6,23.67,23.6,23.64,1400.0
2014-07-29 10:05:00,23.65,23.78,23.62,23.76,4900.0,23.65,23.78,23.62,23.76,4900.0
2014-07-29 10:10:00,23.76,23.81,23.68,23.68,2200.0,23.76,23.81,23.68,23.68,2200.0
2014-07-29 10:15:00,23.71,23.74,23.71,23.74,1300.0,23.71,23.74,23.71,23.74,1300.0
2014-07-29 10:20:00,23.77,23.79,23.77,23.79,300.0,23.77,23.79,23.77,23.79,300.0
2014-07-29 10:25:00,23.77,23.83,23.77,23.83,1000.0,23.77,23.83,23.77,23.83,1000.0
2014-07-29 10:30:00,23.84,23.84,23.8,23.84,1000.0,23.84,23.84,23.8,23.84,1000.0
2014-07-29 10:35:00,23.84,23.85,23.83,23.84,800.0,23.84,23.85,23.83,23.84,800.0
2014-07-29 10:40:00,23.85,23.9,23.83,23.9,2500.0,23.85,23.9,23.83,23.9,2500.0
2014-07-29 10:45:00,23.92,23.92,23.91,23.92,1200.0,23.92,23.92,23.91,23.92,1200.0
2014-07-29 10:50:00,23.92,23.94,23.91,23.93,700.0,23.92,23.94,23.91,23.93,700.0
2014-07-29 10:55:00,23.92,23.94,23.89,23.9,2800.0,23.92,23.94,23.89,23.9,2800.0
2014-07-29 11:00:00,23.9,23.92,23.88,23.9,1100.0,23.9,23.92,23.88,23.9,1100.0
2014-07-29 11:05:00,23.9,23.91,23.77,23.77,3800.0,23.9,23.91,23.77,23.77,3800.0
2014-07-29 11:10:00,23.77,23.85,23.77,23.85,2300.0,23.77,23.85,23.77,23.85,2300.0
2014-07-29 11:15:00,23.86,23.94,23.86,23.92,2700.0,23.86,23.94,23.86,23.92,2700.0
2014-07-29 11:20:00,23.93,23.93,23.88,23.88,2500.0,23.93,23.93,23.88,23.88,2500.0
2014-07-29 11:25:00,23.87,23.89,23.85,23.86,2400.0,23.87,23.89,23.85,23.86,2400.0
2014-07-29 11:30:00,23.85,23.85,23.77,23.78,1100.0,23.85,23.85,23.77,23.78,1100.0
2014-07-29 11:35:00,23.75,23.75,23.63,23.63,10500.0,23.75,23.75,23.63,23.63,10500.0
2014-07-29 11:40:00,23.64,23.67,23.55,23.67,13600.0,23.64,23.67,23.55,23.67,13600.0
2014-07-29 11:45:00,23.67,23.69,23.67,23.69,1600.0,23.67,23.69,23.67,23.69,1600.0
2014-07-29 11:50:00,23.69,23.69,23.66,23.67,4300.0,23.69,23.69,23.66,23.67,4300.0
2014-07-29 11:55:00,23.66,23.69,23.63,23.69,9000.0,23.66,23.69,23.63,23.69,9000.0
2014-07-29 12:00:00,23.69,23.74,23.69,23.73,2100.0,23.69,23.74,23.69,23.73,2100.0
2014-07-29 12:05:00,23.74,23.78,23.74,23.78,1000.0,23.74,23.78,23.74,23.78,1000.0
2014-07-29 12:10:00,23.78,23.83,23.78,23.83,1400.0,23.78,23.83,23.78,23.83,1400.0
2014-07-29 12:15:00,23.82,23.82,23.79,23.79,1600.0,23.82,23.82,23.79,23.79,1600.0
2014-07-29 12:20:00,23.83,23.83,23.83,23.83,100.0,23.83,23.83,23.83,23.83,100.0
2014-07-29 12:25:00,23.83,23.85,23.83,23.84,900.0,23.83,23.85,23.83,23.84,900.0
2014-07-29 12:30:00,23.85,23.85,23.84,23.84,1100.0,23.85,23.85,23.84,23.84,1100.0
2014-07-29 12:35:00,23.84,23.87,23.84,23.86,900.0,23.84,23.87,23.84,23.86,900.0
2014-07-29 12:40:00,23.87,23.87,23.87,23.87,200.0,23.87,23.87,23.87,23.87,200.0
2014-07-29 12:45:00,23.88,23.89,23.87,23.87,1900.0,23.88,23.89,23.87,23.87,1900.0
2014-07-29 12:50:00,23.88,23.88,23.88,23.88,100.0,23.88,23.88,23.88,23.88,100.0
2014-07-29 12:55:00,23.86,23.87,23.86,23.87,400.0,23.86,23.87,23.86,23.87,400.0
2014-07-29 13:00:00,23.86,23.86,23.83,23.86,2400.0,23.86,23.86,23.83,23.86,2400.0
2014-07-29 13:05:00,23.86,23.87,23.86,23.87,300.0,23.86,23.87,23.86,23.87,300.0
2014-07-29 13:10:00,23.89,23.89,23.86,23.86,800.0,23.89,23.89,23.86,23.86,800.0
2014-07-29 13:15:00,23.85,23.85,23.84,23.85,1000.0,23.85,23.85,23.84,23.85,1000.0
2014-07-29 13:20:00,23.86,23.9,23.86,23.9,1800.0,23.86,23.9,23.86,23.9,1800.0
2014-07-29 13:25:00,23.89,23.89,23.89,23.89,300.0,23.89,23.89,23.89,23.89,300.0
2014-07-29 13:30:00,23.9,23.91,23.9,23.91,1100.0,23.9,23.91,23.9,23.91,1100.0
2014-07-29 13:35:00,23.91,23.91,23.86,23.86,2600.0,23.91,23.91,23.86,23.86,2600.0
2014-07-29 13:40:00,23.86,23.88,23.86,23.88,1000.0,23.86,23.88,23.86,23.88,1000.0
2014-07-29 13:45:00,23.88,23.89,23.88,23.88,500.0,23.88,23.89,23.88,23.88,500.0
2014-07-29 13:50:00,23.89,23.9,23.88,23.9,1400.0,23.89,23.9,23.88,23.9,1400.0
2014-07-29 13:55:00,23.91,23.92,23.91,23.92,1200.0,23.91,23.92,23.91,23.92,1200.0
2014-07-29 14:00:00,23.92,23.93,23.92,23.93,600.0,23.92,23.93,23.92,23.93,600.0
2014-07-29 14:05:00,23.93,23.94,23.93,23.94,400.0,23.93,23.94,23.93,23.94,400.0
2014-07-29 14:10:00,23.94,23.95,23.94,23.95,2700.0,23.94,23.95,23.94,23.95,2700.0
2014-07-29 14:15:00,23.95,23.97,23.89,23.9,3900.0,23.95,23.97,23.89,23.9,3900.0
2014-07-29 14:20:00,23.88,23.88,23.83,23.83,1500.0,23.88,23.88,23.83,23.83,1500.0
2014-07-29 14:25:00,23.81,23.81,23.79,23.8,3400.0,23.81,23.81,23.79,23.8,3400.0
2014-07-29 14:30:00,23.84,23.88,23.84,23.88,1400.0,23.84,23.88,23.84,23.88,1400.0
2014-07-29 14:35:00,23.89,23.89,23.85,23.85,2300.0,23.89,23.89,23.85,23.85,2300.0
2014-07-29 14:40:00,23.85,23.85,23.85,23.85,0.0,23.85,23.85,23.85,23.85,0.0
2014-07-29 14:45:00,23.83,23.85,23.82,23.84,2100.0,23.83,23.85,23.82,23.84,2100.0
2014-07-29 14:50:00,23.85,23.85,23.85,23.85,300.0,23.85,23.85,23.85,23.85,300.0
2014-07-29 14:55:00,23.85,23.86,23.84,23.85,2100.0,23.85,23.86,23.84,23.85,2100.0
2014-07-29 15:00:00,23.83,23.83,23.77,23.8,2700.0,23.83,23.83,23.77,23.8,2700.0
2014-07-29 15:05:00,23.79,23.82,23.79,23.82,1700.0,23.79,23.82,23.79,23.82,1700.0
2014-07-29 15:10:00,23.81,23.82,23.8,23.82,1800.0,23.81,23.82,23.8,23.82,1800.0
2014-07-29 15:15:00,23.83,23.83,23.81,23.81,2300.0,23.83,23.83,23.81,23.81,2300.0
2014-07-29 15:20:00,23.81,23.83,23.8,23.81,2700.0,23.81,23.83,23.8,23.81,2700.0
2014-07-29 15:25:00,23.8,23.8,23.78,23.78,1800.0,23.8,23.8,23.78,23.78,1800.0
2014-07-29 15:30:00,23.79,23.8,23.77,23.77,3400.0,23.79,23.8,23.77,23.77,3400.0
2014-07-29 15:35:00,23.79,23.8,23.79,23.8,2600.0,23.79,23.8,23.79,23.8,2600.0
2014-07-29 15:40:00,23.78,23.78,23.73,23.73,3700.0,23.78,23.78,23.73,23.73,3700.0
2014-07-29 15:45:00,23.73,23.77,23.73,23.77,7000.0,23.73,23.77,23.73,23.77,7000.0
2014-07-29 15:50:00,23.75,23.76,23.71,23.73,6000.0,23.75,23.76,23.71,23.73,6000.0
2014-07-29 15:55:00,23.72,23.73,23.68,23.7,17000.0,23.72,23.73,23.68,23.7,17000.0
2014-07-30 09:30:00,23.71,23.94,23.71,23.71,7900.0,23.71,23.94,23.71,23.71,7900.0
2014-07-30 09:35:00,23.71,23.99,23.71,23.97,22400.0,23.71,23.99,23.71,23.97,22400.0
2014-07-30 09:40:00,24.0,24.57,24.0,24.57,12500.0,24.0,24.57,24.0,24.57,12500.0
2014-07-30 09:45:00,24.54,24.56,24.16,24.37,9000.0,24.54,24.56,24.16,24.37,9000.0
2014-07-30 09:50:00,24.39,24.46,24.32,24.4,3600.0,24.39,24.46,24.32,24.4,3600.0
2014-07-30 09:55:00,24.39,24.63,24.39,24.5,10300.0,24.39,24.63,24.39,24.5,10300.0
2014-07-30 10:00:00,24.49,24.52,24.32,24.36,17100.0,24.49,24.52,24.32,24.36,17100.0
2014-07-30 10:05:00,24.39,24.4,24.32,24.38,5000.0,24.39,24.4,24.32,24.38,5000.0
2014-07-30 10:10:00,24.39,24.39,24.18,24.3,7500.0,24.39,24.39,24.18,24.3,7500.0
2014-07-30 10:15:00,24.28,24.3,24.17,24.19,2500.0,24.28,24.3,24.17,24.19,2500.0
2014-07-30 10:20:00,24.18,24.25,24.11,24.12,3900.0,24.18,24.25,24.11,24.12,3900.0
2014-07-30 10:25:00,24.1,24.18,24.09,24.16,3300.0,24.1,24.18,24.09,24.16,3300.0
2014-07-30 10:30:00,24.17,24.2,24.03,24.07,9300.0,24.17,24.2,24.03,24.07,9300.0
2014-07-30 10:35:00,24.06,24.2,24.06,24.13,20600.0,24.06,24.2,24.06,24.13,20600.0
2014-07-30 10:40:00,24.11,24.22,24.1,24.22,6300.0,24.11,24.22,24.1,24.22,6300.0
2014-07-30 10:45:00,24.17,24.27,24.06,24.27,4000.0,24.17,24.27,24.06,24.27,4000.0
2014-07-30 10:50:00,24.27,24.39,24.16,24.2,9100.0,24.27,24.39,24.16,24.2,9100.0
2014-07-30 10:55:00,24.2,24.3,24.2,24.3,1800.0,24.2,24.3,24.2,24.3,1800.0
2014-07-30 11:00:00,24.26,24.3,24.17,24.17,6500.0,24.26,24.3,24.17,24.17,6500.0
2014-07-30 11:05:00,24.15,24.23,24.14,24.23,3200.0,24.15,24.23,24.14,24.23,3200.0
2014-07-30 11:10:00,24.23,24.23,24.09,24.09,5400.0,24.23,24.23,24.09,24.09,5400.0
2014-07-30 11:15:00,24.07,24.23,24.07,24.23,4700.0,24.07,24.23,24.07,24.23,4700.0
2014-07-30 11:20:00,24.25,24.3,24.22,24.25,8300.0,24.25,24.3,24.22,24.25,8300.0
2014-07-30 11:25:00,24.24,24.24,24.17,24.17,1200.0,24.24,24.24,24.17,24.17,1200.0
2014-07-30 11:30:00,24.23,24.28,24.19,24.21,13600.0,24.23,24.28,24.19,24.21,13600.0
2014-07-30 11:35:00,24.21,24.29,24.13,24.28,15100.0,24.21,24.29,24.13,24.28,15100.0
2014-07-30 11:40:00,24.27,24.3,24.21,24.3,2900.0,24.27,24.3,24.21,24.3,2900.0
2014-07-30 11:45:00,24.26,24.28,24.19,24.28,8200.0,24.26,24.28,24.19,24.28,8200.0
2014-07-30 11:50:00,24.29,24.29,24.21,24.21,2200.0,24.29,24.29,24.21,24.21,2200.0
2014-07-30 11:55:00,24.15,24.25,24.11,24.13,3200.0,24.15,24.25,24.11,24.13,3200.0
2014-07-30 12:00:00,24.17,24.17,24.13,24.14,1600.0,24.17,24.17,24.13,24.14,1600.0
2014-07-30 12:05:00,24.15,24.15,24.07,24.09,1800.0,24.15,24.15,24.07,24.09,1800.0
2014-07-30 12:10:00,24.1,24.19,24.1,24.13,2200.0,24.1,24.19,24.1,24.13,2200.0
2014-07-30 12:15:00,24.16,24.16,24.12,24.13,700.0,24.16,24.16,24.12,24.13,700.0
2014-07-30 12:20:00,24.16,24.16,24.1,24.12,3100.0,24.16,24.16,24.1,24.12,3100.0
2014-07-30 12:25:00,24.14,24.14,24.07,24.07,2700.0,24.14,24.14,24.07,24.07,2700.0
2014-07-30 12:30:00,24.09,24.1,23.97,24.08,4700.0,24.09,24.1,23.97,24.08,4700.0
2014-07-30 12:35:00,24.08,24.1,24.05,24.08,1200.0,24.08,24.1,24.05,24.08,1200.0
2014-07-30 12:40:00,24.1,24.1,24.01,24.04,3600.0,24.1,24.1,24.01,24.04,3600.0
2014-07-30 12:45:00,24.06,24.09,24.05,24.06,1900.0,24.06,24.09,24.05,24.06,1900.0
2014-07-30 12:50:00,24.1,24.11,24.08,24.09,1700.0,24.1,24.11,24.08,24.09,1700.0
2014-07-30 12:55:00,24.11,24.13,24.08,24.08,800.0,24.11,24.13,24.08,24.08,800.0
2014-07-30 13:00:00,24.09,24.1,24.05,24.1,1300.0,24.09,24.1,24.05,24.1,1300.0
2014-07-30 13:05:00,24.09,24.18,24.06,24.18,1800.0,24.09,24.18,24.06,24.18,1800.0
2014-07-30 13:10:00,24.18,24.18,23.92,24.0,13900.0,24.18,24.18,23.92,24.0,13900.0
2014-07-30 13:15:00,24.05,24.06,24.01,24.06,1300.0,24.05,24.06,24.01,24.06,1300.0
2014-07-30 13:20:00,24.06,24.16,24.03,24.15,1900.0,24.06,24.16,24.03,24.15,1900.0
2014-07-30 13:25:00,24.14,24.14,23.93,24.07,5000.0,24.14,24.14,23.93,24.07,5000.0
2014-07-30 13:30:00,24.14,24.16,24.1,24.12,2800.0,24.14,24.16,24.1,24.12,2800.0
2014-07-30 13:35:00,24.13,24.17,24.11,24.15,1200.0,24.13,24.17,24.11,24.15,1200.0
2014-07-30 13:40:00,24.17,24.17,24.09,24.12,4900.0,24.17,24.17,24.09,24.12,4900.0
2014-07-30 13:45:00,24.14,24.22,24.11,24.16,3300.0,24.14,24.22,24.11,24.16,3300.0
2014-07-30 13:50:00,24.23,24.24,24.16,24.18,2000.0,24.23,24.24,24.16,24.18,2000.0
2014-07-30 13:55:00,24.17,24.17,23.99,24.0,5300.0,24.17,24.17,23.99,24.0,5300.0
2014-07-30 14:00:00,24.01,24.2,23.96,24.06,3900.0,24.01,24.2,23.96,24.06,3900.0
2014-07-30 14:05:00,24.03,24.16,24.0,24.16,6500.0,24.03,24.16,24.0,24.16,6500.0
2014-07-30 14:10:00,24.16,24.28,24.13,24.28,2800.0,24.16,24.28,24.13,24.28,2800.0
2014-07-30 14:15:00,24.31,24.34,24.13,24.19,10900.0,24.31,24.34,24.13,24.19,10900.0
2014-07-30 14:20:00,24.25,24.3,24.15,24.19,5000.0,24.25,24.3,24.15,24.19,5000.0
2014-07-30 14:25:00,24.23,24.27,24.23,24.24,1900.0,24.23,24.27,24.23,24.24,1900.0
2014-07-30 14:30:00,24.27,24.27,24.09,24.09,6500.0,24.27,24.27,24.09,24.09,6500.0
2014-07-30 14:35:00,24.11,24.13,24.02,24.04,3600.0,24.11,24.13,24.02,24.04,3600.0
2014-07-30 14:40:00,24.1,24.13,23.98,24.0,12000.0,24.1,24.13,23.98,24.0,12000.0
2014-07-30 14:45:00,24.03,24.1,23.98,24.06,6000.0,24.03,24.1,23.98,24.06,6000.0
2014-07-30 14:50:00,24.06,24.24,24.06,24.14,4900.0,24.06,24.24,24.06,24.14,4900.0
2014-07-30 14:55:00,24.14,24.17,23.98,24.05,15200.0,24.14,24.17,23.98,24.05,15200.0
2014-07-30 15:00:00,24.07,24.13,24.03,24.07,5100.0,24.07,24.13,24.03,24.07,5100.0
2014-07-30 15:05:00,24.11,24.15,24.03,24.11,6200.0,24.11,24.15,24.03,24.11,6200.0
2014-07-30 15:10:00,24.14,24.16,24.09,24.16,6200.0,24.14,24.16,24.09,24.16,6200.0
2014-07-30 15:15:00,24.19,24.23,24.16,24.16,5500.0,24.19,24.23,24.16,24.16,5500.0
2014-07-30 15:20:00,24.18,24.19,24.12,24.12,6500.0,24.18,24.19,24.12,24.12,6500.0
2014-07-30 15:25:00,24.14,24.19,24.11,24.17,4500.0,24.14,24.19,24.11,24.17,4500.0
2014-07-30 15:30:00,24.19,24.22,24.07,24.15,11700.0,24.19,24.22,24.07,24.15,11700.0
2014-07-30 15:35:00,24.17,24.19,24.05,24.05,11900.0,24.17,24.19,24.05,24.05,11900.0
2014-07-30 15:40:00,24.05,24.11,24.05,24.1,8500.0,24.05,24.11,24.05,24.1,8500.0
2014-07-30 15:45:00,24.11,24.14,24.08,24.11,15200.0,24.11,24.14,24.08,24.11,15200.0
2014-07-30 15:50:00,24.11,24.12,24.07,24.08,28200.0,24.11,24.12,24.07,24.08,28200.0
2014-07-30 15:55:00,24.1,24.11,24.04,24.11,35500.0,24.1,24.11,24.04,24.11,35500.0
2014-07-31 09:30:00,23.72,23.74,23.56,23.58,6700.0,23.72,23.74,23.56,23.58,6700.0
2014-07-31 09:35:00,23.66,23.81,23.66,23.81,2600.0,23.66,23.81,23.66,23.81,2600.0
2014-07-31 09:40:00,23.86,23.91,23.61,23.61,10300.0,23.86,23.91,23.61,23.61,10300.0
2014-07-31 09:45:00,23.58,23.66,23.45,23.66,11600.0,23.58,23.66,23.45,23.66,11600.0
2014-07-31 09:50:00,23.74,23.82,23.69,23.72,3500.0,23.74,23.82,23.69,23.72,3500.0
2014-07-31 09:55:00,23.76,23.76,23.69,23.69,600.0,23.76,23.76,23.69,23.69,600.0
2014-07-31 10:00:00,23.66,23.67,23.57,23.67,2100.0,23.66,23.67,23.57,23.67,2100.0
2014-07-31 10:05:00,23.7,23.71,23.7,23.71,800.0,23.7,23.71,23.7,23.71,800.0
2014-07-31 10:10:00,23.76,23.87,23.76,23.87,1000.0,23.76,23.87,23.76,23.87,1000.0
2014-07-31 10:15:00,23.85,23.85,23.83,23.84,400.0,23.85,23.85,23.83,23.84,400.0
2014-07-31 10:20:00,23.85,23.85,23.78,23.78,2500.0,23.85,23.85,23.78,23.78,2500.0
2014-07-31 10:25:00,23.79,23.79,23.55,23.62,11400.0,23.79,23.79,23.55,23.62,11400.0
2014-07-31 10:30:00,23.64,23.65,23.63,23.63,300.0,23.64,23.65,23.63,23.63,300.0
2014-07-31 10:35:00,23.6,23.6,23.57,23.59,1600.0,23.6,23.6,23.57,23.59,1600.0
2014-07-31 10:40:00,23.62,23.66,23.62,23.66,500.0,23.62,23.66,23.62,23.66,500.0
2014-07-31 10:45:00,23.63,23.63,23.61,23.61,1500.0,23.63,23.63,23.61,23.61,1500.0
2014-07-31 10:50:00,23.66,23.67,23.64,23.64,2200.0,23.66,23.67,23.64,23.64,2200.0
2014-07-31 10:55:00,23.66,23.73,23.64,23.7,39100.0,23.66,23.73,23.64,23.7,39100.0
2014-07-31 11:00:00,23.67,23.72,23.67,23.7,700.0,23.67,23.72,23.67,23.7,700.0
2014-07-31 11:05:00,23.69,23.69,23.65,23.67,1000.0,23.69,23.69,23.65,23.67,1000.0
2014-07-31 11:10:00,23.67,23.67,23.66,23.67,2500.0,23.67,23.67,23.66,23.67,2500.0
2014-07-31 11:15:00,23.66,23.7,23.66,23.68,4400.0,23.66,23.7,23.66,23.68,4400.0
2014-07-31 11:20:00,23.67,23.69,23.67,23.68,1300.0,23.67,23.69,23.67,23.68,1300.0
2014-07-31 11:25:00,23.67,23.68,23.63,23.65,2800.0,23.67,23.68,23.63,23.65,2800.0
2014-07-31 11:30:00,23.63,23.66,23.63,23.65,2200.0,23.63,23.66,23.63,23.65,2200.0
2014-07-31 11:35:00,23.64,23.64,23.59,23.61,2500.0,23.64,23.64,23.59,23.61,2500.0
2014-07-31 11:40:00,23.66,23.66,23.59,23.61,1700.0,23.66,23.66,23.59,23.61,1700.0
2014-07-31 11:45:00,23.59,23.59,23.58,23.59,8100.0,23.59,23.59,23.58,23.59,8100.0
2014-07-31 11:50:00,23.59,23.6,23.58,23.6,900.0,23.59,23.6,23.58,23.6,900.0
2014-07-31 11:55:00,23.59,23.59,23.54,23.54,4200.0,23.59,23.59,23.54,23.54,4200.0
2014-07-31 12:00:00,23.56,23.56,23.55,23.55,400.0,23.56,23.56,23.55,23.55,400.0
2014-07-31 12:05:00,23.55,23.59,23.53,23.53,5300.0,23.55,23.59,23.53,23.53,5300.0
2014-07-31 12:10:00,23.57,23.62,23.55,23.61,6800.0,23.57,23.62,23.55,23.61,6800.0
2014-07-31 12:15:00,23.61,23.61,23.58,23.59,2000.0,23.61,23.61,23.58,23.59,2000.0
2014-07-31 12:20:00,23.59,23.59,23.59,23.59,500.0,23.59,23.59,23.59,23.59,500.0
2014-07-31 12:25:00,23.59,23.63,23.58,23.62,1300.0,23.59,23.63,23.58,23.62,1300.0
2014-07-31 12:30:00,23.61,23.65,23.61,23.65,1300.0,23.61,23.65,23.61,23.65,1300.0
2014-07-31 12:35:00,23.66,23.69,23.66,23.69,2700.0,23.66,23.69,23.66,23.69,2700.0
2014-07-31 12:40:00,23.67,23.73,23.67,23.73,6400.0,23.67,23.73,23.67,23.73,6400.0
2014-07-31 12:45:00,23.73,23.75,23.73,23.74,900.0,23.73,23.75,23.73,23.74,900.0
2014-07-31 12:50:00,23.75,23.87,23.74,23.86,20100.0,23.75,23.87,23.74,23.86,20100.0
2014-07-31 12:55:00,23.85,23.85,23.81,23.85,1400.0,23.85,23.85,23.81,23.85,1400.0
2014-07-31 13:00:00,23.82,23.85,23.82,23.83,700.0,23.82,23.85,23.82,23.83,700.0
2014-07-31 13:05:00,23.85,23.9,23.85,23.9,1100.0,23.85,23.9,23.85,23.9,1100.0
2014-07-31 13:10:00,23.86,23.89,23.86,23.89,2000.0,23.86,23.89,23.86,23.89,2000.0
2014-07-31 13:15:00,23.9,23.9,23.85,23.85,2900.0,23.9,23.9,23.85,23.85,2900.0
2014-07-31 13:20:00,23.81,23.81,23.78,23.78,1000.0,23.81,23.81,23.78,23.78,1000.0
2014-07-31 13:25:00,23.75,23.78,23.75,23.78,2700.0,23.75,23.78,23.75,23.78,2700.0
2014-07-31 13:30:00,23.8,23.8,23.8,23.8,200.0,23.8,23.8,23.8,23.8,200.0
2014-07-31 13:35:00,23.8,23.84,23.8,23.83,4900.0,23.8,23.84,23.8,23.83,4900.0
2014-07-31 13:40:00,23.84,23.87,23.83,23.85,1600.0,23.84,23.87,23.83,23.85,1600.0
2014-07-31 13:45:00,23.84,23.9,23.84,23.9,2700.0,23.84,23.9,23.84,23.9,2700.0
2014-07-31 13:50:00,23.9,23.93,23.88,23.89,6400.0,23.9,23.93,23.88,23.89,6400.0
2014-07-31 13:55:00,23.88,23.88,23.88,23.88,100.0,23.88,23.88,23.88,23.88,100.0
2014-07-31 14:00:00,23.91,23.91,23.88,23.88,900.0,23.91,23.91,23.88,23.88,900.0
2014-07-31 14:05:00,23.87,23.87,23.82,23.82,6300.0,23.87,23.87,23.82,23.82,6300.0
2014-07-31 14:10:00,23.78,23.78,23.77,23.77,1400.0,23.78,23.78,23.77,23.77,1400.0
2014-07-31 14:15:00,23.78,23.78,23.71,23.75,5400.0,23.78,23.78,23.71,23.75,5400.0
2014-07-31 14:20:00,23.74,23.74,23.72,23.73,1500.0,23.74,23.74,23.72,23.73,1500.0
2014-07-31 14:25:00,23.68,23.71,23.68,23.7,3000.0,23.68,23.71,23.68,23.7,3000.0
2014-07-31 14:30:00,23.69,23.69,23.63,23.63,1800.0,23.69,23.69,23.63,23.63,1800.0
2014-07-31 14:35:00,23.65,23.71,23.64,23.68,5600.0,23.65,23.71,23.64,23.68,5600.0
2014-07-31 14:40:00,23.68,23.68,23.66,23.68,1900.0,23.68,23.68,23.66,23.68,1900.0
2014-07-31 14:45:00,23.67,23.68,23.6,23.61,4900.0,23.67,23.68,23.6,23.61,4900.0
2014-07-31 14:50:00,23.6,23.62,23.57,23.58,4800.0,23.6,23.62,23.57,23.58,4800.0
2014-07-31 14:55:00,23.58,23.62,23.52,23.55,7200.0,23.58,23.62,23.52,23.55,7200.0
2014-07-31 15:00:00,23.54,23.55,23.52,23.52,5200.0,23.54,23.55,23.52,23.52,5200.0
2014-07-31 15:05:00,23.52,23.54,23.51,23.53,1300.0,23.52,23.54,23.51,23.53,1300.0
2014-07-31 15:10:00,23.54,23.58,23.53,23.56,6500.0,23.54,23.58,23.53,23.56,6500.0
2014-07-31 15:15:00,23.58,23.62,23.58,23.62,3900.0,23.58,23.62,23.58,23.62,3900.0
2014-07-31 15:20:00,23.62,23.63,23.6,23.62,2800.0,23.62,23.63,23.6,23.62,2800.0
2014-07-31 15:25:00,23.63,23.66,23.63,23.66,3400.0,23.63,23.66,23.63,23.66,3400.0
2014-07-31 15:30:00,23.65,23.8,23.65,23.77,12200.0,23.65,23.8,23.65,23.77,12200.0
2014-07-31 15:35:00,23.78,23.91,23.78,23.89,11700.0,23.78,23.91,23.78,23.89,11700.0
2014-07-31 15:40:00,23.89,23.89,23.73,23.73,7600.0,23.89,23.89,23.73,23.73,7600.0
2014-07-31 15:45:00,23.73,23.76,23.71,23.75,12500.0,23.73,23.76,23.71,23.75,12500.0
2014-07-31 15:50:00,23.75,23.86,23.74,23.86,33000.0,23.75,23.86,23.74,23.86,33000.0
2014-07-31 15:55:00,23.86,23.86,23.79,23.79,51200.0,23.86,23.86,23.79,23.79,51200.0
2014-08-01 09:30:00,23.52,23.68,23.38,23.38,18600.0,23.52,23.68,23.38,23.38,18600.0
2014-08-01 09:35:00,23.39,23.59,23.35,23.38,3600.0,23.39,23.59,23.35,23.38,3600.0
2014-08-01 09:40:00,23.4,23.45,23.25,23.31,14200.0,23.4,23.45,23.25,23.31,14200.0
2014-08-01 09:45:00,23.3,23.44,23.26,23.37,13000.0,23.3,23.44,23.26,23.37,13000.0
2014-08-01 09:50:00,23.37,23.44,23.28,23.4,19100.0,23.37,23.44,23.28,23.4,19100.0
2014-08-01 09:55:00,23.37,23.42,23.28,23.28,5500.0,23.37,23.42,23.28,23.28,5500.0
2014-08-01 10:00:00,23.29,23.32,23.24,23.27,5400.0,23.29,23.32,23.24,23.27,5400.0
2014-08-01 10:05:00,23.24,23.25,23.14,23.2,6200.0,23.24,23.25,23.14,23.2,6200.0
2014-08-01 10:10:00,23.18,23.18,22.91,22.93,16900.0,23.18,23.18,22.91,22.93,16900.0
2014-08-01 10:15:00,22.94,23.07,22.87,23.07,9300.0,22.94,23.07,22.87,23.07,9300.0
2014-08-01 10:20:00,22.98,23.03,22.95,22.98,6800.0,22.98,23.03,22.95,22.98,6800.0
2014-08-01 10:25:00,22.98,22.98,22.94,22.96,7300.0,22.98,22.98,22.94,22.96,7300.0
2014-08-01 10:30:00,22.96,23.04,22.96,23.01,7400.0,22.96,23.04,22.96,23.01,7400.0
2014-08-01 10:35:00,23.0,23.03,23.0,23.01,3800.0,23.0,23.03,23.0,23.01,3800.0
2014-08-01 10:40:00,22.98,22.98,22.84,22.84,3700.0,22.98,22.98,22.84,22.84,3700.0
2014-08-01 10:45:00,22.84,22.84,22.75,22.75,12400.0,22.84,22.84,22.75,22.75,12400.0
2014-08-01 10:50:00,22.71,22.83,22.71,22.8,5500.0,22.71,22.83,22.71,22.8,5500.0
2014-08-01 10:55:00,22.78,22.78,22.72,22.72,2500.0,22.78,22.78,22.72,22.72,2500.0
2014-08-01 11:00:00,22.73,22.75,22.72,22.73,2000.0,22.73,22.75,22.72,22.73,2000.0
2014-08-01 11:05:00,22.71,22.74,22.66,22.66,9600.0,22.71,22.74,22.66,22.66,9600.0
2014-08-01 11:10:00,22.66,22.68,22.64,22.64,2600.0,22.66,22.68,22.64,22.64,2600.0
2014-08-01 11:15:00,22.64,22.65,22.55,22.56,5600.0,22.64,22.65,22.55,22.56,5600.0
2014-08-01 11:20:00,22.56,22.69,22.56,22.69,5200.0,22.56,22.69,22.56,22.69,5200.0
2014-08-01 11:25:00,22.72,22.74,22.68,22.73,4700.0,22.72,22.74,22.68,22.73,4700.0
2014-08-01 11:30:00,22.74,22.83,22.72,22.72,5700.0,22.74,22.83,22.72,22.72,5700.0
2014-08-01 11:35:00,22.71,22.71,22.63,22.7,4300.0,22.71,22.71,22.63,22.7,4300.0
2014-08-01 11:40:00,22.67,22.7,22.65,22.65,5400.0,22.67,22.7,22.65,22.65,5400.0
2014-08-01 11:45:00,22.65,22.69,22.65,22.65,4000.0,22.65,22.69,22.65,22.65,4000.0
2014-08-01 11:50:00,22.64,22.67,22.62,22.64,4700.0,22.64,22.67,22.62,22.64,4700.0
2014-08-01 11:55:00,22.64,22.65,22.62,22.64,3400.0,22.64,22.65,22.62,22.64,3400.0
2014-08-01 12:00:00,22.62,22.64,22.58,22.59,3500.0,22.62,22.64,22.58,22.59,3500.0
2014-08-01 12:05:00,22.58,22.59,22.48,22.49,11500.0,22.58,22.59,22.48,22.49,11500.0
2014-08-01 12:10:00,22.49,22.5,22.42,22.45,8900.0,22.49,22.5,22.42,22.45,8900.0
2014-08-01 12:15:00,22.47,22.57,22.47,22.53,2300.0,22.47,22.57,22.47,22.53,2300.0
2014-08-01 12:20:00,22.51,22.53,22.48,22.48,2400.0,22.51,22.53,22.48,22.48,2400.0
2014-08-01 12:25:00,22.5,22.5,22.44,22.49,5000.0,22.5,22.5,22.44,22.49,5000.0
2014-08-01 12:30:00,22.49,22.49,22.47,22.48,1300.0,22.49,22.49,22.47,22.48,1300.0
2014-08-01 12:35:00,22.44,22.46,22.43,22.43,1600.0,22.44,22.46,22.43,22.43,1600.0
2014-08-01 12:40:00,22.43,22.44,22.41,22.41,1900.0,22.43,22.44,22.41,22.41,1900.0
2014-08-01 12:45:00,22.43,22.45,22.38,22.39,8500.0,22.43,22.45,22.38,22.39,8500.0
2014-08-01 12:50:00,22.38,22.39,22.31,22.31,9800.0,22.38,22.39,22.31,22.31,9800.0
2014-08-01 12:55:00,22.32,22.35,22.27,22.3,16200.0,22.32,22.35,22.27,22.3,16200.0
2014-08-01 13:00:00,22.29,22.32,22.28,22.29,5100.0,22.29,22.32,22.28,22.29,5100.0
2014-08-01 13:05:00,22.3,22.31,22.29,22.29,1200.0,22.3,22.31,22.29,22.29,1200.0
2014-08-01 13:10:00,22.29,22.31,22.26,22.27,4300.0,22.29,22.31,22.26,22.27,4300.0
2014-08-01 13:15:00,22.26,22.31,22.26,22.27,5700.0,22.26,22.31,22.26,22.27,5700.0
2014-08-01 13:20:00,22.28,22.31,22.26,22.29,6000.0,22.28,22.31,22.26,22.29,6000.0
2014-08-01 13:25:00,22.26,22.33,22.26,22.33,4400.0,22.26,22.33,22.26,22.33,4400.0
2014-08-01 13:30:00,22.31,22.36,22.31,22.34,3400.0,22.31,22.36,22.31,22.34,3400.0
2014-08-01 13:35:00,22.38,22.38,22.37,22.37,400.0,22.38,22.38,22.37,22.37,400.0
2014-08-01 13:40:00,22.39,22.39,22.32,22.32,5200.0,22.39,22.39,22.32,22.32,5200.0
2014-08-01 13:45:00,22.32,22.34,22.31,22.32,2800.0,22.32,22.34,22.31,22.32,2800.0
2014-08-01 13:50:00,22.32,22.32,22.27,22.29,3400.0,22.32,22.32,22.27,22.29,3400.0
2014-08-01 13:55:00,22.29,22.3,22.22,22.24,17600.0,22.29,22.3,22.22,22.24,17600.0
2014-08-01 14:00:00,22.24,22.28,22.22,22.22,4500.0,22.24,22.28,22.22,22.22,4500.0
2014-08-01 14:05:00,22.22,22.3,22.21,22.3,7200.0,22.22,22.3,22.21,22.3,7200.0
2014-08-01 14:10:00,22.32,22.37,22.29,22.37,9500.0,22.32,22.37,22.29,22.37,9500.0
2014-08-01 14:15:00,22.39,22.44,22.37,22.44,4700.0,22.39,22.44,22.37,22.44,4700.0
2014-08-01 14:20:00,22.41,22.42,22.32,22.34,5300.0,22.41,22.42,22.32,22.34,5300.0
2014-08-01 14:25:00,22.35,22.35,22.28,22.28,2900.0,22.35,22.35,22.28,22.28,2900.0
2014-08-01 14:30:00,22.28,22.34,22.28,22.33,2400.0,22.28,22.34,22.28,22.33,2400.0
2014-08-01 14:35:00,22.31,22.34,22.28,22.34,4200.0,22.31,22.34,22.28,22.34,4200.0
2014-08-01 14:40:00,22.33,22.45,22.32,22.38,11300.0,22.33,22.45,22.32,22.38,11300.0
2014-08-01 14:45:00,22.36,22.37,22.27,22.3,6500.0,22.36,22.37,22.27,22.3,6500.0
2014-08-01 14:50:00,22.28,22.33,22.28,22.3,2600.0,22.28,22.33,22.28,22.3,2600.0
2014-08-01 14:55:00,22.29,22.38,22.26,22.34,16700.0,22.29,22.38,22.26,22.34,16700.0
2014-08-01 15:00:00,22.32,22.39,22.27,22.33,5700.0,22.32,22.39,22.27,22.33,5700.0
2014-08-01 15:05:00,22.3,22.39,22.28,22.39,6800.0,22.3,22.39,22.28,22.39,6800.0
2014-08-01 15:10:00,22.39,22.44,22.39,22.43,5100.0,22.39,22.44,22.39,22.43,5100.0
2014-08-01 15:15:00,22.44,22.53,22.44,22.48,4400.0,22.44,22.53,22.44,22.48,4400.0
2014-08-01 15:20:00,22.45,22.47,22.41,22.44,3900.0,22.45,22.47,22.41,22.44,3900.0
2014-08-01 15:25:00,22.41,22.52,22.4,22.5,6700.0,22.41,22.52,22.4,22.5,6700.0
2014-08-01 15:30:00,22.49,22.52,22.45,22.52,14200.0,22.49,22.52,22.45,22.52,14200.0
2014-08-01 15:35:00,22.51,22.62,22.51,22.59,16800.0,22.51,22.62,22.51,22.59,16800.0
2014-08-01 15:40:00,22.56,22.65,22.56,22.63,12300.0,22.56,22.65,22.56,22.63,12300.0
2014-08-01 15:45:00,22.62,22.68,22.59,22.64,16600.0,22.62,22.68,22.59,22.64,16600.0
2014-08-01 15:50:00,22.63,22.63,22.48,22.51,17500.0,22.63,22.63,22.48,22.51,17500.0
2014-08-01 15:55:00,22.51,22.56,22.49,22.49,21200.0,22.51,22.56,22.49,22.49,21200.0
2014-08-04 09:30:00,22.25,22.4,22.04,22.04,14900.0,22.25,22.4,22.04,22.04,14900.0
2014-08-04 09:35:00,22.06,22.5,22.06,22.5,5900.0,22.06,22.5,22.06,22.5,5900.0
2014-08-04 09:40:00,22.5,22.57,22.43,22.48,3300.0,22.5,22.57,22.43,22.48,3300.0
2014-08-04 09:45:00,22.5,22.5,22.4,22.42,7700.0,22.5,22.5,22.4,22.42,7700.0
2014-08-04 09:50:00,22.45,22.47,22.39,22.45,10400.0,22.45,22.47,22.39,22.45,10400.0
2014-08-04 09:55:00,22.5,22.51,22.4,22.5,3600.0,22.5,22.51,22.4,22.5,3600.0
2014-08-04 10:00:00,22.52,22.53,22.45,22.5,6600.0,22.52,22.53,22.45,22.5,6600.0
2014-08-04 10:05:00,22.53,22.77,22.51,22.75,19600.0,22.53,22.77,22.51,22.75,19600.0
2014-08-04 10:10:00,22.78,22.78,22.59,22.62,4800.0,22.78,22.78,22.59,22.62,4800.0
2014-08-04 10:15:00,22.62,22.74,22.59,22.74,4500.0,22.62,22.74,22.59,22.74,4500.0
2014-08-04 10:20:00,22.73,22.89,22.71,22.89,5800.0,22.73,22.89,22.71,22.89,5800.0
2014-08-04 10:25:00,22.88,22.9,22.75,22.88,38400.0,22.88,22.9,22.75,22.88,38400.0
2014-08-04 10:30:00,22.83,22.83,22.76,22.78,3800.0,22.83,22.83,22.76,22.78,3800.0
2014-08-04 10:35:00,22.83,22.84,22.73,22.84,3700.0,22.83,22.84,22.73,22.84,3700.0
2014-08-04 10:40:00,22.78,22.9,22.76,22.9,4000.0,22.78,22.9,22.76,22.9,4000.0
2014-08-04 10:45:00,22.89,22.89,22.74,22.78,4000.0,22.89,22.89,22.74,22.78,4000.0
2014-08-04 10:50:00,22.78,22.78,22.74,22.76,4000.0,22.78,22.78,22.74,22.76,4000.0
2014-08-04 10:55:00,22.8,22.85,22.57,22.69,21500.0,22.8,22.85,22.57,22.69,21500.0
2014-08-04 11:00:00,22.67,22.73,22.63,22.65,6900.0,22.67,22.73,22.63,22.65,6900.0
2014-08-04 11:05:00,22.66,22.73,22.65,22.72,13500.0,22.66,22.73,22.65,22.72,13500.0
2014-08-04 11:10:00,22.73,22.75,22.68,22.73,2800.0,22.73,22.75,22.68,22.73,2800.0
2014-08-04 11:15:00,22.71,22.71,22.65,22.67,7600.0,22.71,22.71,22.65,22.67,7600.0
2014-08-04 11:20:00,22.65,22.65,22.62,22.63,3700.0,22.65,22.65,22.62,22.63,3700.0
2014-08-04 11:25:00,22.62,22.69,22.62,22.69,3300.0,22.62,22.69,22.62,22.69,3300.0
2014-08-04 11:30:00,22.72,22.78,22.7,22.78,9600.0,22.72,22.78,22.7,22.78,9600.0
2014-08-04 11:35:00,22.8,22.84,22.78,22.83,2500.0,22.8,22.84,22.78,22.83,2500.0
2014-08-04 11:40:00,22.81,22.81,22.71,22.71,2700.0,22.81,22.81,22.71,22.71,2700.0
2014-08-04 11:45:00,22.72,22.75,22.7,22.75,2100.0,22.72,22.75,22.7,22.75,2100.0
2014-08-04 11:50:00,22.76,22.78,22.73,22.77,2900.0,22.76,22.78,22.73,22.77,2900.0
2014-08-04 11:55:00,22.79,22.79,22.77,22.77,1500.0,22.79,22.79,22.77,22.77,1500.0
2014-08-04 12:00:00,22.77,22.77,22.73,22.77,2500.0,22.77,22.77,22.73,22.77,2500.0
2014-08-04 12:05:00,22.73,22.73,22.73,22.73,500.0,22.73,22.73,22.73,22.73,500.0
2014-08-04 12:10:00,22.73,22.79,22.73,22.78,3700.0,22.73,22.79,22.73,22.78,3700.0
2014-08-04 12:15:00,22.75,22.75,22.72,22.74,1900.0,22.75,22.75,22.72,22.74,1900.0
2014-08-04 12:20:00,22.76,22.81,22.73,22.81,2300.0,22.76,22.81,22.73,22.81,2300.0
2014-08-04 12:25:00,22.8,22.82,22.79,22.82,3500.0,22.8,22.82,22.79,22.82,3500.0
2014-08-04 12:30:00,22.82,22.82,22.78,22.8,2000.0,22.82,22.82,22.78,22.8,2000.0
2014-08-04 12:35:00,22.82,22.85,22.8,22.85,5000.0,22.82,22.85,22.8,22.85,5000.0
2014-08-04 12:40:00,22.84,22.88,22.84,22.88,1000.0,22.84,22.88,22.84,22.88,1000.0
2014-08-04 12:45:00,22.88,22.88,22.76,22.76,800.0,22.88,22.88,22.76,22.76,800.0
2014-08-04 12:50:00,22.78,22.87,22.77,22.87,1800.0,22.78,22.87,22.77,22.87,1800.0
2014-08-04 12:55:00,22.88,22.88,22.81,22.81,1200.0,22.88,22.88,22.81,22.81,1200.0
2014-08-04 13:00:00,22.81,22.81,22.76,22.76,3000.0,22.81,22.81,22.76,22.76,3000.0
2014-08-04 13:05:00,22.78,22.84,22.78,22.83,2400.0,22.78,22.84,22.78,22.83,2400.0
2014-08-04 13:10:00,22.84,22.84,22.77,22.77,1200.0,22.84,22.84,22.77,22.77,1200.0
2014-08-04 13:15:00,22.78,22.79,22.75,22.75,1100.0,22.78,22.79,22.75,22.75,1100.0
2014-08-04 13:20:00,22.77,22.84,22.77,22.82,3000.0,22.77,22.84,22.77,22.82,3000.0
2014-08-04 13:25:00,22.82,22.93,22.82,22.92,3700.0,22.82,22.93,22.82,22.92,3700.0
2014-08-04 13:30:00,22.85,22.87,22.82,22.83,600.0,22.85,22.87,22.82,22.83,600.0
2014-08-04 13:35:00,22.84,22.88,22.83,22.85,1600.0,22.84,22.88,22.83,22.85,1600.0
2014-08-04 13:40:00,22.87,22.89,22.86,22.89,1700.0,22.87,22.89,22.86,22.89,1700.0
2014-08-04 13:45:00,22.89,22.92,22.89,22.92,1300.0,22.89,22.92,22.89,22.92,1300.0
2014-08-04 13:50:00,22.94,22.96,22.92,22.92,3600.0,22.94,22.96,22.92,22.92,3600.0
2014-08-04 13:55:00,22.93,22.96,22.92,22.96,2000.0,22.93,22.96,22.92,22.96,2000.0
2014-08-04 14:00:00,22.96,23.02,22.96,23.0,5700.0,22.96,23.02,22.96,23.0,5700.0
2014-08-04 14:05:00,23.01,23.01,22.97,22.98,5500.0,23.01,23.01,22.97,22.98,5500.0
2014-08-04 14:10:00,22.98,23.01,22.98,23.0,3100.0,22.98,23.01,22.98,23.0,3100.0
2014-08-04 14:15:00,23.02,23.12,23.02,23.12,4600.0,23.02,23.12,23.02,23.12,4600.0
2014-08-04 14:20:00,23.08,23.08,22.98,22.99,2400.0,23.08,23.08,22.98,22.99,2400.0
2014-08-04 14:25:00,22.98,23.03,22.97,23.03,3400.0,22.98,23.03,22.97,23.03,3400.0
2014-08-04 14:30:00,23.04,23.1,23.04,23.09,4400.0,23.04,23.1,23.04,23.09,4400.0
2014-08-04 14:35:00,23.1,23.14,23.08,23.11,2200.0,23.1,23.14,23.08,23.11,2200.0
2014-08-04 14:40:00,23.09,23.11,23.07,23.1,4700.0,23.09,23.11,23.07,23.1,4700.0
2014-08-04 14:45:00,23.1,23.16,23.1,23.15,2200.0,23.1,23.16,23.1,23.15,2200.0
2014-08-04 14:50:00,23.15,23.16,23.14,23.14,3900.0,23.15,23.16,23.14,23.14,3900.0
2014-08-04 14:55:00,23.15,23.2,23.14,23.2,7600.0,23.15,23.2,23.14,23.2,7600.0
2014-08-04 15:00:00,23.21,23.28,23.21,23.26,7300.0,23.21,23.28,23.21,23.26,7300.0
2014-08-04 15:05:00,23.26,23.27,23.24,23.27,5600.0,23.26,23.27,23.24,23.27,5600.0
2014-08-04 15:10:00,23.25,23.27,23.24,23.26,3100.0,23.25,23.27,23.24,23.26,3100.0
2014-08-04 15:15:00,23.25,23.32,23.24,23.32,4200.0,23.25,23.32,23.24,23.32,4200.0
2014-08-04 15:20:00,23.31,23.32,23.22,23.22,4700.0,23.31,23.32,23.22,23.22,4700.0
2014-08-04 15:25:00,23.23,23.24,23.19,23.19,4500.0,23.23,23.24,23.19,23.19,4500.0
2014-08-04 15:30:00,23.2,23.22,23.17,23.18,6500.0,23.2,23.22,23.17,23.18,6500.0
2014-08-04 15:35:00,23.18,23.25,23.17,23.25,7600.0,23.18,23.25,23.17,23.25,7600.0
2014-08-04 15:40:00,23.26,23.27,23.25,23.25,8100.0,23.26,23.27,23.25,23.25,8100.0
2014-08-04 15:45:00,23.24,23.24,23.21,23.22,9900.0,23.24,23.24,23.21,23.22,9900.0
2014-08-04 15:50:00,23.21,23.23,23.2,23.23,14000.0,23.21,23.23,23.2,23.23,14000.0
2014-08-04 15:55:00,23.22,23.23,23.2,23.22,27900.0,23.22,23.23,23.2,23.22,27900.0
2014-08-05 09:30:00,23.12,23.12,22.71,22.9,12300.0,23.12,23.12,22.71,22.9,12300.0
2014-08-05 09:35:00,22.9,23.0,22.87,22.98,9900.0,22.9,23.0,22.87,22.98,9900.0
2014-08-05 09:40:00,22.89,22.89,22.84,22.84,700.0,22.89,22.89,22.84,22.84,700.0
2014-08-05 09:45:00,22.78,22.87,22.78,22.84,4800.0,22.78,22.87,22.78,22.84,4800.0
2014-08-05 09:50:00,22.82,22.84,22.8,22.84,1300.0,22.82,22.84,22.8,22.84,1300.0
2014-08-05 09:55:00,22.86,22.91,22.83,22.91,3400.0,22.86,22.91,22.83,22.91,3400.0
2014-08-05 10:00:00,22.91,22.92,22.76,22.87,9900.0,22.91,22.92,22.76,22.87,9900.0
2014-08-05 10:05:00,22.87,22.93,22.87,22.93,600.0,22.87,22.93,22.87,22.93,600.0
2014-08-05 10:10:00,22.94,23.1,22.93,23.08,3600.0,22.94,23.1,22.93,23.08,3600.0
2014-08-05 10:15:00,23.07,23.14,23.02,23.07,4000.0,23.07,23.14,23.02,23.07,4000.0
2014-08-05 10:20:00,23.05,23.14,23.05,23.14,1600.0,23.05,23.14,23.05,23.14,1600.0
2014-08-05 10:25:00,23.17,23.2,23.09,23.16,7500.0,23.17,23.2,23.09,23.16,7500.0
2014-08-05 10:30:00,23.23,23.28,23.23,23.25,700.0,23.23,23.28,23.23,23.25,700.0
2014-08-05 10:35:00,23.28,23.32,23.26,23.27,3500.0,23.28,23.32,23.26,23.27,3500.0
2014-08-05 10:40:00,23.31,23.34,23.28,23.28,1500.0,23.31,23.34,23.28,23.28,1500.0
2014-08-05 10:45:00,23.27,23.35,23.22,23.33,2200.0,23.27,23.35,23.22,23.33,2200.0
2014-08-05 10:50:00,23.32,23.39,23.25,23.29,23200.0,23.32,23.39,23.25,23.29,23200.0
2014-08-05 10:55:00,23.27,23.27,23.21,23.26,800.0,23.27,23.27,23.21,23.26,800.0
2014-08-05 11:00:00,23.24,23.24,23.24,23.24,400.0,23.24,23.24,23.24,23.24,400.0
2014-08-05 11:05:00,23.24,23.32,23.24,23.3,2300.0,23.24,23.32,23.24,23.3,2300.0
2014-08-05 11:10:00,23.29,23.32,23.25,23.32,3600.0,23.29,23.32,23.25,23.32,3600.0
2014-08-05 11:15:00,23.32,23.4,23.32,23.38,1700.0,23.32,23.4,23.32,23.38,1700.0
2014-08-05 11:20:00,23.39,23.44,23.39,23.44,3300.0,23.39,23.44,23.39,23.44,3300.0
2014-08-05 11:25:00,23.47,23.48,23.42,23.44,3600.0,23.47,23.48,23.42,23.44,3600.0
2014-08-05 11:30:00,23.44,23.44,23.39,23.39,1100.0,23.44,23.44,23.39,23.39,1100.0
2014-08-05 11:35:00,23.33,23.36,23.33,23.34,1800.0,23.33,23.36,23.33,23.34,1800.0
2014-08-05 11:40:00,23.36,23.46,23.36,23.42,1600.0,23.36,23.46,23.36,23.42,1600.0
2014-08-05 11:45:00,23.41,23.43,23.37,23.37,900.0,23.41,23.43,23.37,23.37,900.0
2014-08-05 11:50:00,23.35,23.36,23.31,23.34,2700.0,23.35,23.36,23.31,23.34,2700.0
2014-08-05 11:55:00,23.32,23.34,23.32,23.34,500.0,23.32,23.34,23.32,23.34,500.0
2014-08-05 12:00:00,23.31,23.35,23.31,23.35,1000.0,23.31,23.35,23.31,23.35,1000.0
2014-08-05 12:05:00,23.32,23.33,23.29,23.31,1700.0,23.32,23.33,23.29,23.31,1700.0
2014-08-05 12:10:00,23.36,23.37,23.34,23.36,2300.0,23.36,23.37,23.34,23.36,2300.0
2014-08-05 12:15:00,23.32,23.39,23.32,23.37,4800.0,23.32,23.39,23.32,23.37,4800.0
2014-08-05 12:20:00,23.38,23.5,23.37,23.37,10800.0,23.38,23.5,23.37,23.37,10800.0
2014-08-05 12:25:00,23.37,23.57,23.37,23.57,14400.0,23.37,23.57,23.37,23.57,14400.0
2014-08-05 12:30:00,23.57,23.57,23.33,23.4,18500.0,23.57,23.57,23.33,23.4,18500.0
2014-08-05 12:35:00,23.38,23.47,23.36,23.41,2800.0,23.38,23.47,23.36,23.41,2800.0
2014-08-05 12:40:00,23.38,23.48,23.37,23.48,6000.0,23.38,23.48,23.37,23.48,6000.0
2014-08-05 12:45:00,23.48,23.5,23.42,23.48,7600.0,23.48,23.5,23.42,23.48,7600.0
2014-08-05 12:50:00,23.49,23.49,23.41,23.46,8800.0,23.49,23.49,23.41,23.46,8800.0
2014-08-05 12:55:00,23.47,23.55,23.47,23.55,7300.0,23.47,23.55,23.47,23.55,7300.0
2014-08-05 13:00:00,23.55,23.56,23.42,23.46,12000.0,23.55,23.56,23.42,23.46,12000.0
2014-08-05 13:05:00,23.46,23.55,23.46,23.48,11100.0,23.46,23.55,23.46,23.48,11100.0
2014-08-05 13:10:00,23.5,23.54,23.5,23.53,6900.0,23.5,23.54,23.5,23.53,6900.0
2014-08-05 13:15:00,23.52,23.59,23.51,23.59,3400.0,23.52,23.59,23.51,23.59,3400.0
2014-08-05 13:20:00,23.58,23.58,23.53,23.53,400.0,23.58,23.58,23.53,23.53,400.0
2014-08-05 13:25:00,23.52,23.52,23.5,23.51,1200.0,23.52,23.52,23.5,23.51,1200.0
2014-08-05 13:30:00,23.48,23.5,23.45,23.49,7000.0,23.48,23.5,23.45,23.49,7000.0
2014-08-05 13:35:00,23.48,23.49,23.4,23.4,8300.0,23.48,23.49,23.4,23.4,8300.0
2014-08-05 13:40:00,23.38,23.54,23.38,23.45,17500.0,23.38,23.54,23.38,23.45,17500.0
2014-08-05 13:45:00,23.42,23.57,23.42,23.55,11900.0,23.42,23.57,23.42,23.55,11900.0
2014-08-05 13:50:00,23.52,23.54,23.51,23.53,3300.0,23.52,23.54,23.51,23.53,3300.0
2014-08-05 13:55:00,23.53,23.53,23.49,23.51,3300.0,23.53,23.53,23.49,23.51,3300.0
2014-08-05 14:00:00,23.44,23.5,23.43,23.48,6500.0,23.44,23.5,23.43,23.48,6500.0
2014-08-05 14:05:00,23.47,23.5,23.36,23.44,21600.0,23.47,23.5,23.36,23.44,21600.0
2014-08-05 14:10:00,23.45,23.51,23.24,23.3,22100.0,23.45,23.51,23.24,23.3,22100.0
2014-08-05 14:15:00,23.29,23.34,23.26,23.32,10600.0,23.29,23.34,23.26,23.32,10600.0
2014-08-05 14:20:00,23.34,23.47,23.34,23.43,7300.0,23.34,23.47,23.34,23.43,7300.0
2014-08-05 14:25:00,23.43,23.48,23.41,23.47,4900.0,23.43,23.48,23.41,23.47,4900.0
2014-08-05 14:30:00,23.48,23.56,23.48,23.54,2100.0,23.48,23.56,23.48,23.54,2100.0
2014-08-05 14:35:00,23.5,23.53,23.45,23.53,2400.0,23.5,23.53,23.45,23.53,2400.0
2014-08-05 14:40:00,23.51,23.51,23.48,23.51,1400.0,23.51,23.51,23.48,23.51,1400.0
2014-08-05 14:45:00,23.49,23.52,23.46,23.46,5600.0,23.49,23.52,23.46,23.46,5600.0
2014-08-05 14:50:00,23.44,23.52,23.43,23.51,3700.0,23.44,23.52,23.43,23.51,3700.0
2014-08-05 14:55:00,23.5,23.53,23.49,23.5,2000.0,23.5,23.53,23.49,23.5,2000.0
2014-08-05 15:00:00,23.49,23.5,23.45,23.49,3200.0,23.49,23.5,23.45,23.49,3200.0
2014-08-05 15:05:00,23.46,23.46,23.38,23.38,25600.0,23.46,23.46,23.38,23.38,25600.0
2014-08-05 15:10:00,23.35,23.42,23.32,23.41,25700.0,23.35,23.42,23.32,23.41,25700.0
2014-08-05 15:15:00,23.44,23.47,23.41,23.45,4500.0,23.44,23.47,23.41,23.45,4500.0
2014-08-05 15:20:00,23.42,23.5,23.42,23.43,3700.0,23.42,23.5,23.42,23.43,3700.0
2014-08-05 15:25:00,23.41,23.41,23.34,23.34,7900.0,23.41,23.41,23.34,23.34,7900.0
2014-08-05 15:30:00,23.36,23.44,23.36,23.4,7300.0,23.36,23.44,23.36,23.4,7300.0
2014-08-05 15:35:00,23.39,23.4,23.38,23.38,8600.0,23.39,23.4,23.38,23.38,8600.0
2014-08-05 15:40:00,23.37,23.42,23.37,23.41,21600.0,23.37,23.42,23.37,23.41,21600.0
2014-08-05 15:45:00,23.4,23.4,23.34,23.34,11200.0,23.4,23.4,23.34,23.34,11200.0
2014-08-05 15:50:00,23.35,23.4,23.34,23.35,19200.0,23.35,23.4,23.34,23.35,19200.0
2014-08-05 15:55:00,23.34,23.38,23.3,23.32,42000.0,23.34,23.38,23.3,23.32,42000.0
2014-08-06 09:30:00,23.0,23.0,22.72,22.76,21900.0,23.0,23.0,22.72,22.76,21900.0
2014-08-06 09:35:00,22.86,23.11,22.86,23.11,30600.0,22.86,23.11,22.86,23.11,30600.0
2014-08-06 09:40:00,23.17,23.3,22.82,22.82,84600.0,23.17,23.3,22.82,22.82,84600.0
2014-08-06 09:45:00,22.87,22.87,22.63,22.71,18900.0,22.87,22.87,22.63,22.71,18900.0
2014-08-06 09:50:00,22.74,22.87,22.74,22.87,2800.0,22.74,22.87,22.74,22.87,2800.0
2014-08-06 09:55:00,22.84,22.86,22.75,22.78,4000.0,22.84,22.86,22.75,22.78,4000.0
2014-08-06 10:00:00,22.81,22.95,22.81,22.95,2600.0,22.81,22.95,22.81,22.95,2600.0
2014-08-06 10:05:00,22.93,23.06,22.9,23.03,19000.0,22.93,23.06,22.9,23.03,19000.0
2014-08-06 10:10:00,23.0,23.05,22.93,23.0,13200.0,23.0,23.05,22.93,23.0,13200.0
2014-08-06 10:15:00,23.0,23.02,22.96,23.01,2100.0,23.0,23.02,22.96,23.01,2100.0
2014-08-06 10:20:00,22.99,23.08,22.98,23.03,20600.0,22.99,23.08,22.98,23.03,20600.0
2014-08-06 10:25:00,23.02,23.09,22.97,23.07,8000.0,23.02,23.09,22.97,23.07,8000.0
2014-08-06 10:30:00,23.06,23.06,23.0,23.0,500.0,23.06,23.06,23.0,23.0,500.0
2014-08-06 10:35:00,22.98,23.0,22.88,22.96,4600.0,22.98,23.0,22.88,22.96,4600.0
2014-08-06 10:40:00,22.95,22.95,22.89,22.91,13100.0,22.95,22.95,22.89,22.91,13100.0
2014-08-06 10:45:00,22.93,22.98,22.85,22.88,18100.0,22.93,22.98,22.85,22.88,18100.0
2014-08-06 10:50:00,22.88,22.91,22.85,22.89,8000.0,22.88,22.91,22.85,22.89,8000.0
2014-08-06 10:55:00,22.88,22.98,22.88,22.98,1900.0,22.88,22.98,22.88,22.98,1900.0
2014-08-06 11:00:00,22.98,23.01,22.91,22.91,4700.0,22.98,23.01,22.91,22.91,4700.0
2014-08-06 11:05:00,22.88,22.92,22.84,22.91,10300.0,22.88,22.92,22.84,22.91,10300.0
2014-08-06 11:10:00,22.91,22.96,22.88,22.9,16900.0,22.91,22.96,22.88,22.9,16900.0
2014-08-06 11:15:00,22.85,22.87,22.84,22.85,1500.0,22.85,22.87,22.84,22.85,1500.0
2014-08-06 11:20:00,22.84,22.86,22.8,22.83,3600.0,22.84,22.86,22.8,22.83,3600.0
2014-08-06 11:25:00,22.82,22.82,22.77,22.77,3500.0,22.82,22.82,22.77,22.77,3500.0
2014-08-06 11:30:00,22.76,22.85,22.75,22.83,6400.0,22.76,22.85,22.75,22.83,6400.0
2014-08-06 11:35:00,22.83,22.85,22.79,22.8,1600.0,22.83,22.85,22.79,22.8,1600.0
2014-08-06 11:40:00,22.8,22.82,22.78,22.81,6200.0,22.8,22.82,22.78,22.81,6200.0
2014-08-06 11:45:00,22.81,22.9,22.81,22.9,23900.0,22.81,22.9,22.81,22.9,23900.0
2014-08-06 11:50:00,22.85,22.91,22.84,22.86,24200.0,22.85,22.91,22.84,22.86,24200.0
2014-08-06 11:55:00,22.86,22.9,22.86,22.88,2900.0,22.86,22.9,22.86,22.88,2900.0
2014-08-06 12:00:00,22.88,22.9,22.86,22.88,24800.0,22.88,22.9,22.86,22.88,24800.0
2014-08-06 12:05:00,22.88,22.94,22.87,22.93,10600.0,22.88,22.94,22.87,22.93,10600.0
2014-08-06 12:10:00,22.92,22.93,22.9,22.9,3300.0,22.92,22.93,22.9,22.9,3300.0
2014-08-06 12:15:00,22.9,22.9,22.89,22.89,3000.0,22.9,22.9,22.89,22.89,3000.0
2014-08-06 12:20:00,22.89,22.94,22.88,22.91,12800.0,22.89,22.94,22.88,22.91,12800.0
2014-08-06 12:25:00,22.91,22.94,22.89,22.91,9900.0,22.91,22.94,22.89,22.91,9900.0
2014-08-06 12:30:00,22.89,22.93,22.88,22.91,6000.0,22.89,22.93,22.88,22.91,6000.0
2014-08-06 12:35:00,22.9,22.91,22.87,22.89,5700.0,22.9,22.91,22.87,22.89,5700.0
2014-08-06 12:40:00,22.89,22.89,22.86,22.86,4600.0,22.89,22.89,22.86,22.86,4600.0
2014-08-06 12:45:00,22.86,22.86,22.83,22.84,3300.0,22.86,22.86,22.83,22.84,3300.0
2014-08-06 12:50:00,22.84,22.87,22.84,22.86,1100.0,22.84,22.87,22.84,22.86,1100.0
2014-08-06 12:55:00,22.87,22.89,22.86,22.89,14900.0,22.87,22.89,22.86,22.89,14900.0
2014-08-06 13:00:00,22.86,22.86,22.82,22.82,3500.0,22.86,22.86,22.82,22.82,3500.0
2014-08-06 13:05:00,22.82,22.82,22.79,22.79,3800.0,22.82,22.82,22.79,22.79,3800.0
2014-08-06 13:10:00,22.79,22.83,22.79,22.8,1900.0,22.79,22.83,22.79,22.8,1900.0
2014-08-06 13:15:00,22.81,22.86,22.79,22.86,8000.0,22.81,22.86,22.79,22.86,8000.0
2014-08-06 13:20:00,22.85,22.88,22.85,22.88,4000.0,22.85,22.88,22.85,22.88,4000.0
2014-08-06 13:25:00,22.88,22.88,22.83,22.84,31500.0,22.88,22.88,22.83,22.84,31500.0
2014-08-06 13:30:00,22.84,22.89,22.84,22.88,35400.0,22.84,22.89,22.84,22.88,35400.0
2014-08-06 13:35:00,22.87,22.91,22.87,22.87,9500.0,22.87,22.91,22.87,22.87,9500.0
2014-08-06 13:40:00,22.85,22.88,22.82,22.85,2400.0,22.85,22.88,22.82,22.85,2400.0
2014-08-06 13:45:00,22.86,22.86,22.81,22.81,1000.0,22.86,22.86,22.81,22.81,1000.0
2014-08-06 13:50:00,22.8,22.81,22.78,22.78,101300.0,22.8,22.81,22.78,22.78,101300.0
2014-08-06 13:55:00,22.78,22.78,22.75,22.75,4800.0,22.78,22.78,22.75,22.75,4800.0
2014-08-06 14:00:00,22.77,22.77,22.72,22.72,13200.0,22.77,22.77,22.72,22.72,13200.0
2014-08-06 14:05:00,22.72,22.75,22.67,22.67,11400.0,22.72,22.75,22.67,22.67,11400.0
2014-08-06 14:10:00,22.67,22.68,22.63,22.66,4500.0,22.67,22.68,22.63,22.66,4500.0
2014-08-06 14:15:00,22.66,22.72,22.64,22.72,5200.0,22.66,22.72,22.64,22.72,5200.0
2014-08-06 14:20:00,22.71,22.72,22.68,22.7,10400.0,22.71,22.72,22.68,22.7,10400.0
2014-08-06 14:25:00,22.7,22.73,22.69,22.73,6500.0,22.7,22.73,22.69,22.73,6500.0
2014-08-06 14:30:00,22.73,22.74,22.68,22.74,7400.0,22.73,22.74,22.68,22.74,7400.0
2014-08-06 14:35:00,22.71,22.79,22.71,22.79,3700.0,22.71,22.79,22.71,22.79,3700.0
2014-08-06 14:40:00,22.79,22.84,22.79,22.83,4600.0,22.79,22.84,22.79,22.83,4600.0
2014-08-06 14:45:00,22.82,22.82,22.79,22.81,4600.0,22.82,22.82,22.79,22.81,4600.0
2014-08-06 14:50:00,22.81,22.82,22.77,22.78,3700.0,22.81,22.82,22.77,22.78,3700.0
2014-08-06 14:55:00,22.77,22.82,22.77,22.8,11200.0,22.77,22.82,22.77,22.8,11200.0
2014-08-06 15:00:00,22.79,22.8,22.76,22.78,4600.0,22.79,22.8,22.76,22.78,4600.0
2014-08-06 15:05:00,22.8,22.8,22.73,22.75,3600.0,22.8,22.8,22.73,22.75,3600.0
2014-08-06 15:10:00,22.75,22.76,22.7,22.73,12600.0,22.75,22.76,22.7,22.73,12600.0
2014-08-06 15:15:00,22.72,22.76,22.71,22.72,5200.0,22.72,22.76,22.71,22.72,5200.0
2014-08-06 15:20:00,22.71,22.75,22.7,22.75,4300.0,22.71,22.75,22.7,22.75,4300.0
2014-08-06 15:25:00,22.75,22.76,22.65,22.66,8600.0,22.75,22.76,22.65,22.66,8600.0
2014-08-06 15:30:00,22.66,22.68,22.65,22.66,7100.0,22.66,22.68,22.65,22.66,7100.0
2014-08-06 15:35:00,22.66,22.7,22.65,22.7,11600.0,22.66,22.7,22.65,22.7,11600.0
2014-08-06 15:40:00,22.7,22.72,22.68,22.69,12100.0,22.7,22.72,22.68,22.69,12100.0
2014-08-06 15:45:00,22.69,22.69,22.63,22.66,20900.0,22.69,22.69,22.63,22.66,20900.0
2014-08-06 15:50:00,22.67,22.74,22.67,22.69,25900.0,22.67,22.74,22.67,22.69,25900.0
2014-08-06 15:55:00,22.68,22.72,22.63,22.66,30600.0,22.68,22.72,22.63,22.66,30600.0
2014-08-07 09:30:00,22.75,22.75,22.61,22.68,5100.0,22.75,22.75,22.61,22.68,5100.0
2014-08-07 09:35:00,22.71,22.85,22.71,22.85,26100.0,22.71,22.85,22.71,22.85,26100.0
2014-08-07 09:40:00,22.81,22.85,22.78,22.79,4800.0,22.81,22.85,22.78,22.79,4800.0
2014-08-07 09:45:00,22.79,22.79,22.74,22.75,1600.0,22.79,22.79,22.74,22.75,1600.0
2014-08-07 09:50:00,22.72,22.9,22.72,22.81,28400.0,22.72,22.9,22.72,22.81,28400.0
2014-08-07 09:55:00,22.85,22.9,22.85,22.85,12800.0,22.85,22.9,22.85,22.85,12800.0
2014-08-07 10:00:00,22.85,22.87,22.76,22.76,2600.0,22.85,22.87,22.76,22.76,2600.0
2014-08-07 10:05:00,22.77,22.8,22.73,22.8,2600.0,22.77,22.8,22.73,22.8,2600.0
2014-08-07 10:10:00,22.8,22.83,22.8,22.81,1100.0,22.8,22.83,22.8,22.81,1100.0
2014-08-07 10:15:00,22.8,22.8,22.76,22.8,2900.0,22.8,22.8,22.76,22.8,2900.0
2014-08-07 10:20:00,22.81,22.86,22.8,22.8,3500.0,22.81,22.86,22.8,22.8,3500.0
2014-08-07 10:25:00,22.82,22.86,22.73,22.77,4900.0,22.82,22.86,22.73,22.77,4900.0
2014-08-07 10:30:00,22.76,22.8,22.74,22.8,1700.0,22.76,22.8,22.74,22.8,1700.0
2014-08-07 10:35:00,22.86,22.86,22.83,22.83,1800.0,22.86,22.86,22.83,22.83,1800.0
2014-08-07 10:40:00,22.86,22.86,22.71,22.71,1400.0,22.86,22.86,22.71,22.71,1400.0
2014-08-07 10:45:00,22.71,22.76,22.71,22.75,3500.0,22.71,22.76,22.71,22.75,3500.0
2014-08-07 10:50:00,22.73,22.75,22.73,22.74,1700.0,22.73,22.75,22.73,22.74,1700.0
2014-08-07 10:55:00,22.75,22.82,22.75,22.78,1700.0,22.75,22.82,22.75,22.78,1700.0
2014-08-07 11:00:00,22.79,22.79,22.77,22.79,900.0,22.79,22.79,22.77,22.79,900.0
2014-08-07 11:05:00,22.79,22.82,22.74,22.74,11400.0,22.79,22.82,22.74,22.74,11400.0
2014-08-07 11:10:00,22.74,22.75,22.74,22.75,1900.0,22.74,22.75,22.74,22.75,1900.0
2014-08-07 11:15:00,22.75,22.76,22.75,22.76,3500.0,22.75,22.76,22.75,22.76,3500.0
2014-08-07 11:20:00,22.76,22.79,22.7,22.75,6400.0,22.76,22.79,22.7,22.75,6400.0
2014-08-07 11:25:00,22.74,22.75,22.69,22.75,2200.0,22.74,22.75,22.69,22.75,2200.0
2014-08-07 11:30:00,22.76,22.76,22.75,22.75,300.0,22.76,22.76,22.75,22.75,300.0
2014-08-07 11:35:00,22.76,22.77,22.73,22.74,5600.0,22.76,22.77,22.73,22.74,5600.0
2014-08-07 11:40:00,22.72,22.74,22.72,22.74,1300.0,22.72,22.74,22.72,22.74,1300.0
2014-08-07 11:45:00,22.75,22.75,22.69,22.71,6100.0,22.75,22.75,22.69,22.71,6100.0
2014-08-07 11:50:00,22.73,22.8,22.73,22.73,1900.0,22.73,22.8,22.73,22.73,1900.0
2014-08-07 11:55:00,22.73,22.73,22.69,22.69,700.0,22.73,22.73,22.69,22.69,700.0
2014-08-07 12:00:00,22.69,22.8,22.66,22.79,2500.0,22.69,22.8,22.66,22.79,2500.0
2014-08-07 12:05:00,22.77,22.82,22.74,22.8,8000.0,22.77,22.82,22.74,22.8,8000.0
2014-08-07 12:10:00,22.81,22.82,22.73,22.74,7200.0,22.81,22.82,22.73,22.74,7200.0
2014-08-07 12:15:00,22.73,22.77,22.73,22.77,3900.0,22.73,22.77,22.73,22.77,3900.0
2014-08-07 12:20:00,22.77,22.82,22.77,22.82,1300.0,22.77,22.82,22.77,22.82,1300.0
2014-08-07 12:25:00,22.81,22.83,22.79,22.8,71600.0,22.81,22.83,22.79,22.8,71600.0
2014-08-07 12:30:00,22.8,22.8,22.8,22.8,0.0,22.8,22.8,22.8,22.8,0.0
2014-08-07 12:35:00,22.79,22.79,22.72,22.74,3700.0,22.79,22.79,22.72,22.74,3700.0
2014-08-07 12:40:00,22.71,22.73,22.67,22.73,3200.0,22.71,22.73,22.67,22.73,3200.0
2014-08-07 12:45:00,22.71,22.73,22.69,22.69,1800.0,22.71,22.73,22.69,22.69,1800.0
2014-08-07 12:50:00,22.71,22.71,22.63,22.63,3600.0,22.71,22.71,22.63,22.63,3600.0
2014-08-07 12:55:00,22.65,22.65,22.6,22.6,900.0,22.65,22.65,22.6,22.6,900.0
2014-08-07 13:00:00,22.6,22.62,22.6,22.62,1300.0,22.6,22.62,22.6,22.62,1300.0
2014-08-07 13:05:00,22.63,22.69,22.63,22.68,2300.0,22.63,22.69,22.63,22.68,2300.0
2014-08-07 13:10:00,22.69,22.69,22.66,22.66,600.0,22.69,22.69,22.66,22.66,600.0
2014-08-07 13:15:00,22.66,22.68,22.64,22.64,1300.0,22.66,22.68,22.64,22.64,1300.0
2014-08-07 13:20:00,22.62,22.65,22.62,22.64,1300.0,22.62,22.65,22.62,22.64,1300.0
2014-08-07 13:25:00,22.69,22.7,22.69,22.7,3300.0,22.69,22.7,22.69,22.7,3300.0
2014-08-07 13:30:00,22.7,22.7,22.68,22.68,200.0,22.7,22.7,22.68,22.68,200.0
2014-08-07 13:35:00,22.7,22.7,22.69,22.7,2700.0,22.7,22.7,22.69,22.7,2700.0
2014-08-07 13:40:00,22.7,22.7,22.69,22.69,3100.0,22.7,22.7,22.69,22.69,3100.0
2014-08-07 13:45:00,22.7,22.7,22.67,22.67,3100.0,22.7,22.7,22.67,22.67,3100.0
2014-08-07 13:50:00,22.68,22.68,22.63,22.64,3700.0,22.68,22.68,22.63,22.64,3700.0
2014-08-07 13:55:00,22.64,22.68,22.64,22.68,2900.0,22.64,22.68,22.64,22.68,2900.0
2014-08-07 14:00:00,22.69,22.69,22.59,22.59,7400.0,22.69,22.69,22.59,22.59,7400.0
2014-08-07 14:05:00,22.61,22.66,22.61,22.66,900.0,22.61,22.66,22.61,22.66,900.0
2014-08-07 14:10:00,22.68,22.7,22.64,22.64,3800.0,22.68,22.7,22.64,22.64,3800.0
2014-08-07 14:15:00,22.66,22.7,22.64,22.68,8300.0,22.66,22.7,22.64,22.68,8300.0
2014-08-07 14:20:00,22.68,22.68,22.68,22.68,100.0,22.68,22.68,22.68,22.68,100.0
2014-08-07 14:25:00,22.67,22.76,22.67,22.74,2100.0,22.67,22.76,22.67,22.74,2100.0
2014-08-07 14:30:00,22.74,22.74,22.71,22.71,1500.0,22.74,22.74,22.71,22.71,1500.0
2014-08-07 14:35:00,22.71,22.71,22.71,22.71,1000.0,22.71,22.71,22.71,22.71,1000.0
2014-08-07 14:40:00,22.73,22.77,22.71,22.76,1000.0,22.73,22.77,22.71,22.76,1000.0
2014-08-07 14:45:00,22.76,22.76,22.75,22.75,1200.0,22.76,22.76,22.75,22.75,1200.0
2014-08-07 14:50:00,22.75,22.77,22.72,22.73,11600.0,22.75,22.77,22.72,22.73,11600.0
2014-08-07 14:55:00,22.74,22.74,22.73,22.73,1200.0,22.74,22.74,22.73,22.73,1200.0
2014-08-07 15:00:00,22.73,22.73,22.71,22.73,3500.0,22.73,22.73,22.71,22.73,3500.0
2014-08-07 15:05:00,22.72,22.72,22.67,22.69,3800.0,22.72,22.72,22.67,22.69,3800.0
2014-08-07 15:10:00,22.69,22.73,22.69,22.7,3700.0,22.69,22.73,22.69,22.7,3700.0
2014-08-07 15:15:00,22.7,22.7,22.67,22.7,2900.0,22.7,22.7,22.67,22.7,2900.0
2014-08-07 15:20:00,22.69,22.69,22.6,22.61,3300.0,22.69,22.69,22.6,22.61,3300.0
2014-08-07 15:25:00,22.62,22.69,22.62,22.67,3100.0,22.62,22.69,22.62,22.67,3100.0
2014-08-07 15:30:00,22.7,22.7,22.65,22.67,3600.0,22.7,22.7,22.65,22.67,3600.0
2014-08-07 15:35:00,22.67,22.69,22.64,22.68,4800.0,22.67,22.69,22.64,22.68,4800.0
2014-08-07 15:40:00,22.68,22.7,22.68,22.68,3300.0,22.68,22.7,22.68,22.68,3300.0
2014-08-07 15:45:00,22.67,22.67,22.63,22.64,8400.0,22.67,22.67,22.63,22.64,8400.0
2014-08-07 15:50:00,22.64,22.65,22.61,22.64,16800.0,22.64,22.65,22.61,22.64,16800.0
2014-08-07 15:55:00,22.64,22.65,22.59,22.6,31800.0,22.64,22.65,22.59,22.6,31800.0
2014-08-08 09:30:00,22.45,22.59,22.45,22.59,7700.0,22.45,22.59,22.45,22.59,7700.0
2014-08-08 09:35:00,22.46,22.53,22.44,22.44,2100.0,22.46,22.53,22.44,22.44,2100.0
2014-08-08 09:40:00,22.35,22.5,22.35,22.4,5200.0,22.35,22.5,22.35,22.4,5200.0
2014-08-08 09:45:00,22.43,22.49,22.43,22.46,2700.0,22.43,22.49,22.43,22.46,2700.0
2014-08-08 09:50:00,22.51,22.52,22.48,22.5,7100.0,22.51,22.52,22.48,22.5,7100.0
2014-08-08 09:55:00,22.53,22.59,22.5,22.56,5500.0,22.53,22.59,22.5,22.56,5500.0
2014-08-08 10:00:00,22.5,22.57,22.5,22.56,2600.0,22.5,22.57,22.5,22.56,2600.0
2014-08-08 10:05:00,22.56,22.58,22.51,22.54,4400.0,22.56,22.58,22.51,22.54,4400.0
2014-08-08 10:10:00,22.54,22.56,22.5,22.51,7400.0,22.54,22.56,22.5,22.51,7400.0
2014-08-08 10:15:00,22.5,22.53,22.5,22.53,9200.0,22.5,22.53,22.5,22.53,9200.0
2014-08-08 10:20:00,22.51,22.51,22.5,22.5,3700.0,22.51,22.51,22.5,22.5,3700.0
2014-08-08 10:25:00,22.5,22.5,22.36,22.38,2100.0,22.5,22.5,22.36,22.38,2100.0
2014-08-08 10:30:00,22.38,22.4,22.38,22.4,2100.0,22.38,22.4,22.38,22.4,2100.0
2014-08-08 10:35:00,22.35,22.41,22.35,22.4,3400.0,22.35,22.41,22.35,22.4,3400.0
2014-08-08 10:40:00,22.43,22.45,22.41,22.43,1400.0,22.43,22.45,22.41,22.43,1400.0
2014-08-08 10:45:00,22.43,22.54,22.42,22.52,14900.0,22.43,22.54,22.42,22.52,14900.0
2014-08-08 10:50:00,22.51,22.53,22.47,22.5,4200.0,22.51,22.53,22.47,22.5,4200.0
2014-08-08 10:55:00,22.5,22.5,22.47,22.49,2600.0,22.5,22.5,22.47,22.49,2600.0
2014-08-08 11:00:00,22.48,22.53,22.48,22.53,2800.0,22.48,22.53,22.48,22.53,2800.0
2014-08-08 11:05:00,22.54,22.54,22.5,22.5,1600.0,22.54,22.54,22.5,22.5,1600.0
2014-08-08 11:10:00,22.49,22.54,22.48,22.5,2200.0,22.49,22.54,22.48,22.5,2200.0
2014-08-08 11:15:00,22.5,22.59,22.48,22.51,12200.0,22.5,22.59,22.48,22.51,12200.0
2014-08-08 11:20:00,22.5,22.51,22.47,22.51,1400.0,22.5,22.51,22.47,22.51,1400.0
2014-08-08 11:25:00,22.47,22.47,22.42,22.45,2000.0,22.47,22.47,22.42,22.45,2000.0
2014-08-08 11:30:00,22.48,22.49,22.46,22.49,1400.0,22.48,22.49,22.46,22.49,1400.0
2014-08-08 11:35:00,22.47,22.47,22.46,22.46,1200.0,22.47,22.47,22.46,22.46,1200.0
2014-08-08 11:40:00,22.45,22.46,22.45,22.46,1000.0,22.45,22.46,22.45,22.46,1000.0
2014-08-08 11:45:00,22.48,22.54,22.46,22.48,10600.0,22.48,22.54,22.46,22.48,10600.0
2014-08-08 11:50:00,22.49,22.55,22.49,22.54,5300.0,22.49,22.55,22.49,22.54,5300.0
2014-08-08 11:55:00,22.54,22.54,22.49,22.49,2800.0,22.54,22.54,22.49,22.49,2800.0
2014-08-08 12:00:00,22.49,22.52,22.49,22.52,1400.0,22.49,22.52,22.49,22.52,1400.0
2014-08-08 12:05:00,22.51,22.51,22.44,22.44,1400.0,22.51,22.51,22.44,22.44,1400.0
2014-08-08 12:10:00,22.45,22.47,22.45,22.47,2100.0,22.45,22.47,22.45,22.47,2100.0
2014-08-08 12:15:00,22.46,22.47,22.43,22.43,1500.0,22.46,22.47,22.43,22.43,1500.0
2014-08-08 12:20:00,22.43,22.44,22.33,22.33,5800.0,22.43,22.44,22.33,22.33,5800.0
2014-08-08 12:25:00,22.34,22.36,22.33,22.36,1900.0,22.34,22.36,22.33,22.36,1900.0
2014-08-08 12:30:00,22.37,22.42,22.37,22.4,10300.0,22.37,22.42,22.37,22.4,10300.0
2014-08-08 12:35:00,22.4,22.41,22.34,22.34,6100.0,22.4,22.41,22.34,22.34,6100.0
2014-08-08 12:40:00,22.35,22.38,22.29,22.32,7400.0,22.35,22.38,22.29,22.32,7400.0
2014-08-08 12:45:00,22.32,22.33,22.32,22.33,500.0,22.32,22.33,22.32,22.33,500.0
2014-08-08 12:50:00,22.34,22.38,22.34,22.38,1200.0,22.34,22.38,22.34,22.38,1200.0
2014-08-08 12:55:00,22.38,22.38,22.36,22.38,300.0,22.38,22.38,22.36,22.38,300.0
2014-08-08 13:00:00,22.36,22.37,22.34,22.34,5200.0,22.36,22.37,22.34,22.34,5200.0
2014-08-08 13:05:00,22.31,22.34,22.31,22.33,4100.0,22.31,22.34,22.31,22.33,4100.0
2014-08-08 13:10:00,22.33,22.35,22.33,22.34,1100.0,22.33,22.35,22.33,22.34,1100.0
2014-08-08 13:15:00,22.36,22.4,22.36,22.39,4900.0,22.36,22.4,22.36,22.39,4900.0
2014-08-08 13:20:00,22.39,22.43,22.38,22.43,14000.0,22.39,22.43,22.38,22.43,14000.0
2014-08-08 13:25:00,22.42,22.48,22.42,22.46,7200.0,22.42,22.48,22.42,22.46,7200.0
2014-08-08 13:30:00,22.45,22.47,22.45,22.45,2100.0,22.45,22.47,22.45,22.45,2100.0
2014-08-08 13:35:00,22.44,22.44,22.41,22.42,900.0,22.44,22.44,22.41,22.42,900.0
2014-08-08 13:40:00,22.4,22.42,22.39,22.4,3200.0,22.4,22.42,22.39,22.4,3200.0
2014-08-08 13:45:00,22.39,22.41,22.38,22.38,3100.0,22.39,22.41,22.38,22.38,3100.0
2014-08-08 13:50:00,22.4,22.4,22.36,22.36,4200.0,22.4,22.4,22.36,22.36,4200.0
2014-08-08 13:55:00,22.36,22.39,22.36,22.39,2100.0,22.36,22.39,22.36,22.39,2100.0
2014-08-08 14:00:00,22.39,22.41,22.39,22.41,2500.0,22.39,22.41,22.39,22.41,2500.0
2014-08-08 14:05:00,22.4,22.43,22.37,22.4,9800.0,22.4,22.43,22.37,22.4,9800.0
2014-08-08 14:10:00,22.4,22.41,22.37,22.37,3200.0,22.4,22.41,22.37,22.37,3200.0
2014-08-08 14:15:00,22.36,22.37,22.34,22.35,4200.0,22.36,22.37,22.34,22.35,4200.0
2014-08-08 14:20:00,22.34,22.36,22.33,22.33,2000.0,22.34,22.36,22.33,22.33,2000.0
2014-08-08 14:25:00,22.34,22.36,22.34,22.34,2600.0,22.34,22.36,22.34,22.34,2600.0
2014-08-08 14:30:00,22.35,22.36,22.35,22.36,1800.0,22.35,22.36,22.35,22.36,1800.0
2014-08-08 14:35:00,22.36,22.36,22.32,22.33,2900.0,22.36,22.36,22.32,22.33,2900.0
2014-08-08 14:40:00,22.34,22.34,22.32,22.33,1700.0,22.34,22.34,22.32,22.33,1700.0
2014-08-08 14:45:00,22.34,22.34,22.33,22.34,1100.0,22.34,22.34,22.33,22.34,1100.0
2014-08-08 14:50:00,22.34,22.37,22.34,22.36,7400.0,22.34,22.37,22.34,22.36,7400.0
2014-08-08 14:55:00,22.36,22.37,22.34,22.34,2700.0,22.36,22.37,22.34,22.34,2700.0
2014-08-08 15:00:00,22.34,22.36,22.34,22.35,3200.0,22.34,22.36,22.34,22.35,3200.0
2014-08-08 15:05:00,22.35,22.35,22.33,22.34,3900.0,22.35,22.35,22.33,22.34,3900.0
2014-08-08 15:10:00,22.34,22.36,22.33,22.35,5000.0,22.34,22.36,22.33,22.35,5000.0
2014-08-08 15:15:00,22.35,22.36,22.32,22.32,8000.0,22.35,22.36,22.32,22.32,8000.0
2014-08-08 15:20:00,22.33,22.35,22.32,22.34,4400.0,22.33,22.35,22.32,22.34,4400.0
2014-08-08 15:25:00,22.34,22.34,22.33,22.34,3600.0,22.34,22.34,22.33,22.34,3600.0
2014-08-08 15:30:00,22.35,22.35,22.3,22.3,8700.0,22.35,22.35,22.3,22.3,8700.0
2014-08-08 15:35:00,22.29,22.31,22.22,22.22,16200.0,22.29,22.31,22.22,22.22,16200.0
2014-08-08 15:40:00,22.21,22.24,22.2,22.21,18500.0,22.21,22.24,22.2,22.21,18500.0
2014-08-08 15:45:00,22.2,22.25,22.2,22.2,16900.0,22.2,22.25,22.2,22.2,16900.0
2014-08-08 15:50:00,22.21,22.21,22.2,22.21,11700.0,22.21,22.21,22.2,22.21,11700.0
2014-08-08 15:55:00,22.21,22.22,22.18,22.18,39400.0,22.21,22.22,22.18,22.18,39400.0
2014-08-11 09:30:00,22.23,22.42,22.19,22.3,12500.0,22.23,22.42,22.19,22.3,12500.0
2014-08-11 09:35:00,22.32,22.38,22.26,22.38,3500.0,22.32,22.38,22.26,22.38,3500.0
2014-08-11 09:40:00,22.37,22.54,22.37,22.53,18800.0,22.37,22.54,22.37,22.53,18800.0
2014-08-11 09:45:00,22.52,22.58,22.44,22.46,3600.0,22.52,22.58,22.44,22.46,3600.0
2014-08-11 09:50:00,22.48,22.6,22.44,22.55,34300.0,22.48,22.6,22.44,22.55,34300.0
2014-08-11 09:55:00,22.56,22.89,22.56,22.83,44500.0,22.56,22.89,22.56,22.83,44500.0
2014-08-11 10:00:00,22.8,22.86,22.77,22.85,49000.0,22.8,22.86,22.77,22.85,49000.0
2014-08-11 10:05:00,22.92,23.2,22.9,23.15,5400.0,22.92,23.2,22.9,23.15,5400.0
2014-08-11 10:10:00,23.15,23.18,23.06,23.11,14000.0,23.15,23.18,23.06,23.11,14000.0
2014-08-11 10:15:00,23.11,23.17,23.08,23.1,16900.0,23.11,23.17,23.08,23.1,16900.0
2014-08-11 10:20:00,23.09,23.09,22.94,22.94,54200.0,23.09,23.09,22.94,22.94,54200.0
2014-08-11 10:25:00,22.94,23.05,22.9,23.03,14700.0,22.94,23.05,22.9,23.03,14700.0
2014-08-11 10:30:00,23.03,23.05,22.95,22.95,3300.0,23.03,23.05,22.95,22.95,3300.0
2014-08-11 10:35:00,22.96,22.98,22.87,22.93,12500.0,22.96,22.98,22.87,22.93,12500.0
2014-08-11 10:40:00,22.93,22.95,22.88,22.9,1400.0,22.93,22.95,22.88,22.9,1400.0
2014-08-11 10:45:00,22.9,22.94,22.88,22.91,10200.0,22.9,22.94,22.88,22.91,10200.0
2014-08-11 10:50:00,22.91,22.93,22.85,22.91,9300.0,22.91,22.93,22.85,22.91,9300.0
2014-08-11 10:55:00,22.9,22.92,22.86,22.91,56900.0,22.9,22.92,22.86,22.91,56900.0
2014-08-11 11:00:00,22.91,22.93,22.89,22.92,5500.0,22.91,22.93,22.89,22.92,5500.0
2014-08-11 11:05:00,22.9,22.97,22.9,22.96,21700.0,22.9,22.97,22.9,22.96,21700.0
2014-08-11 11:10:00,22.95,23.0,22.9,22.96,14900.0,22.95,23.0,22.9,22.96,14900.0
2014-08-11 11:15:00,22.98,23.01,22.95,22.98,15200.0,22.98,23.01,22.95,22.98,15200.0
2014-08-11 11:20:00,22.97,22.97,22.9,22.91,6000.0,22.97,22.97,22.9,22.91,6000.0
2014-08-11 11:25:00,22.92,23.11,22.92,23.07,5300.0,22.92,23.11,22.92,23.07,5300.0
2014-08-11 11:30:00,23.09,23.09,23.01,23.04,9300.0,23.09,23.09,23.01,23.04,9300.0
2014-08-11 11:35:00,23.06,23.06,23.01,23.04,3800.0,23.06,23.06,23.01,23.04,3800.0
2014-08-11 11:40:00,23.05,23.07,23.05,23.06,6100.0,23.05,23.07,23.05,23.06,6100.0
2014-08-11 11:45:00,23.06,23.07,23.01,23.01,5300.0,23.06,23.07,23.01,23.01,5300.0
2014-08-11 11:50:00,23.02,23.02,23.0,23.02,3600.0,23.02,23.02,23.0,23.02,3600.0
2014-08-11 11:55:00,23.01,23.01,22.98,22.99,2500.0,23.01,23.01,22.98,22.99,2500.0
2014-08-11 12:00:00,22.98,23.0,22.98,23.0,800.0,22.98,23.0,22.98,23.0,800.0
2014-08-11 12:05:00,23.0,23.02,22.98,23.02,1600.0,23.0,23.02,22.98,23.02,1600.0
2014-08-11 12:10:00,23.01,23.03,23.0,23.0,4300.0,23.01,23.03,23.0,23.0,4300.0
2014-08-11 12:15:00,23.0,23.01,23.0,23.01,3200.0,23.0,23.01,23.0,23.01,3200.0
2014-08-11 12:20:00,23.01,23.05,23.0,23.05,4000.0,23.01,23.05,23.0,23.05,4000.0
2014-08-11 12:25:00,23.05,23.07,22.99,22.99,7500.0,23.05,23.07,22.99,22.99,7500.0
2014-08-11 12:30:00,23.01,23.1,23.01,23.1,2200.0,23.01,23.1,23.01,23.1,2200.0
2014-08-11 12:35:00,23.1,23.1,23.05,23.06,3800.0,23.1,23.1,23.05,23.06,3800.0
2014-08-11 12:40:00,23.06,23.07,23.06,23.06,2500.0,23.06,23.07,23.06,23.06,2500.0
2014-08-11 12:45:00,23.06,23.06,22.97,22.97,2000.0,23.06,23.06,22.97,22.97,2000.0
2014-08-11 12:50:00,22.99,23.01,22.99,23.0,3400.0,22.99,23.01,22.99,23.0,3400.0
2014-08-11 12:55:00,23.0,23.0,22.99,23.0,900.0,23.0,23.0,22.99,23.0,900.0
2014-08-11 13:00:00,23.0,23.01,22.99,23.01,6300.0,23.0,23.01,22.99,23.01,6300.0
2014-08-11 13:05:00,23.0,23.02,22.99,22.99,2400.0,23.0,23.02,22.99,22.99,2400.0
2014-08-11 13:10:00,23.0,23.02,23.0,23.0,2000.0,23.0,23.02,23.0,23.0,2000.0
2014-08-11 13:15:00,23.0,23.01,23.0,23.0,300.0,23.0,23.01,23.0,23.0,300.0
2014-08-11 13:20:00,23.0,23.01,23.0,23.0,1800.0,23.0,23.01,23.0,23.0,1800.0
2014-08-11 13:25:00,23.0,23.0,22.98,22.98,2700.0,23.0,23.0,22.98,22.98,2700.0
2014-08-11 13:30:00,22.99,23.03,22.98,23.02,2200.0,22.99,23.03,22.98,23.02,2200.0
2014-08-11 13:35:00,23.02,23.05,22.98,22.98,12400.0,23.02,23.05,22.98,22.98,12400.0
2014-08-11 13:40:00,22.98,23.0,22.98,22.99,1200.0,22.98,23.0,22.98,22.99,1200.0
2014-08-11 13:45:00,23.0,23.0,22.99,23.0,1600.0,23.0,23.0,22.99,23.0,1600.0
2014-08-11 13:50:00,23.0,23.01,23.0,23.01,1300.0,23.0,23.01,23.0,23.01,1300.0
2014-08-11 13:55:00,23.0,23.01,22.99,23.0,4100.0,23.0,23.01,22.99,23.0,4100.0
2014-08-11 14:00:00,23.01,23.02,22.98,22.99,5500.0,23.01,23.02,22.98,22.99,5500.0
2014-08-11 14:05:00,22.99,23.0,22.97,23.0,12200.0,22.99,23.0,22.97,23.0,12200.0
2014-08-11 14:10:00,23.0,23.0,23.0,23.0,10800.0,23.0,23.0,23.0,23.0,10800.0
2014-08-11 14:15:00,23.0,23.05,23.0,23.05,4100.0,23.0,23.05,23.0,23.05,4100.0
2014-08-11 14:20:00,23.05,23.05,23.04,23.05,2200.0,23.05,23.05,23.04,23.05,2200.0
2014-08-11 14:25:00,23.05,23.05,22.98,23.01,7900.0,23.05,23.05,22.98,23.01,7900.0
2014-08-11 14:30:00,22.97,23.0,22.97,22.98,10800.0,22.97,23.0,22.97,22.98,10800.0
2014-08-11 14:35:00,23.0,23.01,23.0,23.01,2100.0,23.0,23.01,23.0,23.01,2100.0
2014-08-11 14:40:00,23.0,23.01,23.0,23.0,900.0,23.0,23.01,23.0,23.0,900.0
2014-08-11 14:45:00,23.0,23.02,23.0,23.01,4600.0,23.0,23.02,23.0,23.01,4600.0
2014-08-11 14:50:00,23.01,23.02,22.99,23.0,3800.0,23.01,23.02,22.99,23.0,3800.0
2014-08-11 14:55:00,23.0,23.03,22.99,23.0,7600.0,23.0,23.03,22.99,23.0,7600.0
2014-08-11 15:00:00,23.0,23.01,23.0,23.0,4300.0,23.0,23.01,23.0,23.0,4300.0
2014-08-11 15:05:00,23.0,23.05,22.99,23.05,14900.0,23.0,23.05,22.99,23.05,14900.0
2014-08-11 15:10:00,23.05,23.07,23.04,23.05,8900.0,23.05,23.07,23.04,23.05,8900.0
2014-08-11 15:15:00,23.05,23.05,23.01,23.03,4200.0,23.05,23.05,23.01,23.03,4200.0
2014-08-11 15:20:00,23.04,23.05,23.0,23.0,7800.0,23.04,23.05,23.0,23.0,7800.0
2014-08-11 15:25:00,23.01,23.04,22.99,23.0,5300.0,23.01,23.04,22.99,23.0,5300.0
2014-08-11 15:30:00,23.0,23.05,22.99,23.05,2600.0,23.0,23.05,22.99,23.05,2600.0
2014-08-11 15:35:00,23.04,23.04,22.99,23.0,14700.0,23.04,23.04,22.99,23.0,14700.0
2014-08-11 15:40:00,23.0,23.02,22.95,22.97,8900.0,23.0,23.02,22.95,22.97,8900.0
2014-08-11 15:45:00,22.94,22.98,22.94,22.98,8400.0,22.94,22.98,22.94,22.98,8400.0
2014-08-11 15:50:00,22.98,23.0,22.98,23.0,10000.0,22.98,23.0,22.98,23.0,10000.0
2014-08-11 15:55:00,23.0,23.02,22.99,22.99,13500.0,23.0,23.02,22.99,22.99,13500.0
2014-08-12 09:30:00,22.9,22.91,22.85,22.91,53900.0,22.9,22.91,22.85,22.91,53900.0
2014-08-12 09:35:00,22.76,22.93,22.76,22.93,700.0,22.76,22.93,22.76,22.93,700.0
2014-08-12 09:40:00,22.94,23.0,22.94,22.99,7900.0,22.94,23.0,22.94,22.99,7900.0
2014-08-12 09:45:00,22.99,23.04,22.95,23.03,5300.0,22.99,23.04,22.95,23.03,5300.0
2014-08-12 09:50:00,23.0,23.02,22.9,22.9,5000.0,23.0,23.02,22.9,22.9,5000.0
2014-08-12 09:55:00,22.93,23.0,22.85,23.0,2600.0,22.93,23.0,22.85,23.0,2600.0
2014-08-12 10:00:00,23.0,23.02,22.99,22.99,3200.0,23.0,23.02,22.99,22.99,3200.0
2014-08-12 10:05:00,23.0,23.0,23.0,23.0,500.0,23.0,23.0,23.0,23.0,500.0
2014-08-12 10:10:00,22.98,23.0,22.94,22.96,2300.0,22.98,23.0,22.94,22.96,2300.0
2014-08-12 10:15:00,23.0,23.04,22.99,23.0,5600.0,23.0,23.04,22.99,23.0,5600.0
2014-08-12 10:20:00,23.0,23.05,23.0,23.05,3300.0,23.0,23.05,23.0,23.05,3300.0
2014-08-12 10:25:00,23.07,23.07,23.01,23.01,5200.0,23.07,23.07,23.01,23.01,5200.0
2014-08-12 10:30:00,23.01,23.01,22.94,22.94,2700.0,23.01,23.01,22.94,22.94,2700.0
2014-08-12 10:35:00,22.96,23.02,22.93,22.96,10600.0,22.96,23.02,22.93,22.96,10600.0
2014-08-12 10:40:00,22.97,23.0,22.97,22.98,3600.0,22.97,23.0,22.97,22.98,3600.0
2014-08-12 10:45:00,22.98,23.0,22.98,23.0,700.0,22.98,23.0,22.98,23.0,700.0
2014-08-12 10:50:00,22.99,23.0,22.97,22.99,3500.0,22.99,23.0,22.97,22.99,3500.0
2014-08-12 10:55:00,22.95,23.0,22.95,23.0,1400.0,22.95,23.0,22.95,23.0,1400.0
2014-08-12 11:00:00,23.0,23.0,22.89,22.91,4100.0,23.0,23.0,22.89,22.91,4100.0
2014-08-12 11:05:00,22.91,22.92,22.86,22.9,2100.0,22.91,22.92,22.86,22.9,2100.0
2014-08-12 11:10:00,22.9,22.96,22.88,22.94,25300.0,22.9,22.96,22.88,22.94,25300.0
2014-08-12 11:15:00,22.94,22.95,22.85,22.86,11200.0,22.94,22.95,22.85,22.86,11200.0
2014-08-12 11:20:00,22.86,22.9,22.86,22.9,1500.0,22.86,22.9,22.86,22.9,1500.0
2014-08-12 11:25:00,22.9,22.93,22.89,22.91,2900.0,22.9,22.93,22.89,22.91,2900.0
2014-08-12 11:30:00,22.93,22.97,22.93,22.97,1600.0,22.93,22.97,22.93,22.97,1600.0
2014-08-12 11:35:00,22.97,22.99,22.97,22.99,2900.0,22.97,22.99,22.97,22.99,2900.0
2014-08-12 11:40:00,22.98,22.99,22.95,22.95,7700.0,22.98,22.99,22.95,22.95,7700.0
2014-08-12 11:45:00,22.95,22.95,22.91,22.92,2000.0,22.95,22.95,22.91,22.92,2000.0
2014-08-12 11:50:00,22.94,22.97,22.91,22.91,1800.0,22.94,22.97,22.91,22.91,1800.0
2014-08-12 11:55:00,22.92,22.92,22.88,22.89,1300.0,22.92,22.92,22.88,22.89,1300.0
2014-08-12 12:00:00,22.86,22.86,22.8,22.81,1600.0,22.86,22.86,22.8,22.81,1600.0
2014-08-12 12:05:00,22.8,22.81,22.8,22.8,1600.0,22.8,22.81,22.8,22.8,1600.0
2014-08-12 12:10:00,22.82,22.84,22.81,22.82,2000.0,22.82,22.84,22.81,22.82,2000.0
2014-08-12 12:15:00,22.82,22.82,22.76,22.77,3200.0,22.82,22.82,22.76,22.77,3200.0
2014-08-12 12:20:00,22.79,22.82,22.79,22.82,700.0,22.79,22.82,22.79,22.82,700.0
2014-08-12 12:25:00,22.82,22.82,22.81,22.82,700.0,22.82,22.82,22.81,22.82,700.0
2014-08-12 12:30:00,22.81,22.82,22.8,22.81,1300.0,22.81,22.82,22.8,22.81,1300.0
2014-08-12 12:35:00,22.8,22.81,22.75,22.8,31100.0,22.8,22.81,22.75,22.8,31100.0
2014-08-12 12:40:00,22.8,22.81,22.77,22.77,1900.0,22.8,22.81,22.77,22.77,1900.0
2014-08-12 12:45:00,22.76,22.76,22.76,22.76,1800.0,22.76,22.76,22.76,22.76,1800.0
2014-08-12 12:50:00,22.77,22.77,22.77,22.77,100.0,22.77,22.77,22.77,22.77,100.0
2014-08-12 12:55:00,22.77,22.78,22.75,22.75,2900.0,22.77,22.78,22.75,22.75,2900.0
2014-08-12 13:00:00,22.77,22.77,22.76,22.76,700.0,22.77,22.77,22.76,22.76,700.0
2014-08-12 13:05:00,22.78,22.78,22.76,22.77,1800.0,22.78,22.78,22.76,22.77,1800.0
2014-08-12 13:10:00,22.78,22.8,22.78,22.79,2800.0,22.78,22.8,22.78,22.79,2800.0
2014-08-12 13:15:00,22.8,22.8,22.77,22.77,1500.0,22.8,22.8,22.77,22.77,1500.0
2014-08-12 13:20:00,22.78,22.79,22.74,22.75,3500.0,22.78,22.79,22.74,22.75,3500.0
2014-08-12 13:25:00,22.75,22.75,22.73,22.73,2000.0,22.75,22.75,22.73,22.73,2000.0
2014-08-12 13:30:00,22.73,22.76,22.72,22.72,4700.0,22.73,22.76,22.72,22.72,4700.0
2014-08-12 13:35:00,22.73,22.77,22.73,22.77,2300.0,22.73,22.77,22.73,22.77,2300.0
2014-08-12 13:40:00,22.77,22.78,22.75,22.78,3100.0,22.77,22.78,22.75,22.78,3100.0
2014-08-12 13:45:00,22.78,22.79,22.78,22.78,1000.0,22.78,22.79,22.78,22.78,1000.0
2014-08-12 13:50:00,22.78,22.79,22.78,22.79,800.0,22.78,22.79,22.78,22.79,800.0
2014-08-12 13:55:00,22.78,22.78,22.75,22.75,5300.0,22.78,22.78,22.75,22.75,5300.0
2014-08-12 14:00:00,22.76,22.76,22.73,22.75,3600.0,22.76,22.76,22.73,22.75,3600.0
2014-08-12 14:05:00,22.75,22.75,22.72,22.72,2000.0,22.75,22.75,22.72,22.72,2000.0
2014-08-12 14:10:00,22.71,22.72,22.69,22.72,3100.0,22.71,22.72,22.69,22.72,3100.0
2014-08-12 14:15:00,22.73,22.73,22.72,22.72,1100.0,22.73,22.73,22.72,22.72,1100.0
2014-08-12 14:20:00,22.73,22.73,22.68,22.69,2100.0,22.73,22.73,22.68,22.69,2100.0
2014-08-12 14:25:00,22.7,22.71,22.65,22.65,2900.0,22.7,22.71,22.65,22.65,2900.0
2014-08-12 14:30:00,22.66,22.68,22.65,22.67,3100.0,22.66,22.68,22.65,22.67,3100.0
2014-08-12 14:35:00,22.67,22.68,22.63,22.65,4700.0,22.67,22.68,22.63,22.65,4700.0
2014-08-12 14:40:00,22.67,22.68,22.66,22.66,300.0,22.67,22.68,22.66,22.66,300.0
2014-08-12 14:45:00,22.67,22.67,22.58,22.58,8800.0,22.67,22.67,22.58,22.58,8800.0
2014-08-12 14:50:00,22.59,22.63,22.59,22.63,2100.0,22.59,22.63,22.59,22.63,2100.0
2014-08-12 14:55:00,22.64,22.67,22.63,22.63,1400.0,22.64,22.67,22.63,22.63,1400.0
2014-08-12 15:00:00,22.63,22.66,22.63,22.66,1200.0,22.63,22.66,22.63,22.66,1200.0
2014-08-12 15:05:00,22.66,22.69,22.66,22.69,2500.0,22.66,22.69,22.66,22.69,2500.0
2014-08-12 15:10:00,22.71,22.73,22.7,22.73,1100.0,22.71,22.73,22.7,22.73,1100.0
2014-08-12 15:15:00,22.73,22.73,22.71,22.71,3300.0,22.73,22.73,22.71,22.71,3300.0
2014-08-12 15:20:00,22.72,22.72,22.71,22.72,1100.0,22.72,22.72,22.71,22.72,1100.0
2014-08-12 15:25:00,22.72,22.77,22.72,22.77,3600.0,22.72,22.77,22.72,22.77,3600.0
2014-08-12 15:30:00,22.76,22.78,22.74,22.77,4900.0,22.76,22.78,22.74,22.77,4900.0
2014-08-12 15:35:00,22.78,22.83,22.78,22.79,7100.0,22.78,22.83,22.78,22.79,7100.0
2014-08-12 15:40:00,22.79,22.84,22.79,22.83,2700.0,22.79,22.84,22.79,22.83,2700.0
2014-08-12 15:45:00,22.82,22.85,22.81,22.84,6800.0,22.82,22.85,22.81,22.84,6800.0
2014-08-12 15:50:00,22.85,22.85,22.83,22.83,3400.0,22.85,22.85,22.83,22.83,3400.0
2014-08-12 15:55:00,22.83,22.85,22.83,22.84,7400.0,22.83,22.85,22.83,22.84,7400.0
2014-08-13 09:30:00,22.85,22.85,22.65,22.65,4200.0,22.85,22.85,22.65,22.65,4200.0
2014-08-13 09:35:00,22.68,22.8,22.68,22.8,2800.0,22.68,22.8,22.68,22.8,2800.0
2014-08-13 09:40:00,22.78,22.85,22.76,22.85,2900.0,22.78,22.85,22.76,22.85,2900.0
2014-08-13 09:45:00,22.85,22.85,22.73,22.79,2100.0,22.85,22.85,22.73,22.79,2100.0
2014-08-13 09:50:00,22.73,22.73,22.68,22.68,1200.0,22.73,22.73,22.68,22.68,1200.0
2014-08-13 09:55:00,22.68,22.74,22.68,22.7,3100.0,22.68,22.74,22.68,22.7,3100.0
2014-08-13 10:00:00,22.69,22.85,22.69,22.85,4000.0,22.69,22.85,22.69,22.85,4000.0
2014-08-13 10:05:00,22.83,22.86,22.83,22.85,2500.0,22.83,22.86,22.83,22.85,2500.0
2014-08-13 10:10:00,22.84,22.85,22.73,22.73,2300.0,22.84,22.85,22.73,22.73,2300.0
2014-08-13 10:15:00,22.71,22.77,22.71,22.77,2900.0,22.71,22.77,22.71,22.77,2900.0
2014-08-13 10:20:00,22.78,22.83,22.76,22.83,2100.0,22.78,22.83,22.76,22.83,2100.0
2014-08-13 10:25:00,22.85,22.85,22.83,22.85,1300.0,22.85,22.85,22.83,22.85,1300.0
2014-08-13 10:30:00,22.83,22.86,22.82,22.84,3900.0,22.83,22.86,22.82,22.84,3900.0
2014-08-13 10:35:00,22.84,22.88,22.83,22.87,5000.0,22.84,22.88,22.83,22.87,5000.0
2014-08-13 10:40:00,22.85,22.85,22.84,22.84,3300.0,22.85,22.85,22.84,22.84,3300.0
2014-08-13 10:45:00,22.85,22.85,22.82,22.85,3800.0,22.85,22.85,22.82,22.85,3800.0
2014-08-13 10:50:00,22.83,22.87,22.83,22.86,1700.0,22.83,22.87,22.83,22.86,1700.0
2014-08-13 10:55:00,22.85,22.86,22.8,22.85,3300.0,22.85,22.86,22.8,22.85,3300.0
2014-08-13 11:00:00,22.84,22.86,22.84,22.84,7600.0,22.84,22.86,22.84,22.84,7600.0
2014-08-13 11:05:00,22.85,23.0,22.84,22.9,24900.0,22.85,23.0,22.84,22.9,24900.0
2014-08-13 11:10:00,22.89,22.89,22.85,22.85,2700.0,22.89,22.89,22.85,22.85,2700.0
2014-08-13 11:15:00,22.83,22.83,22.8,22.8,600.0,22.83,22.83,22.8,22.8,600.0
2014-08-13 11:20:00,22.77,22.79,22.77,22.78,2100.0,22.77,22.79,22.77,22.78,2100.0
2014-08-13 11:25:00,22.79,22.82,22.79,22.82,700.0,22.79,22.82,22.79,22.82,700.0
2014-08-13 11:30:00,22.82,22.87,22.82,22.87,6700.0,22.82,22.87,22.82,22.87,6700.0
2014-08-13 11:35:00,22.86,22.87,22.82,22.82,2200.0,22.86,22.87,22.82,22.82,2200.0
2014-08-13 11:40:00,22.82,22.86,22.82,22.85,2800.0,22.82,22.86,22.82,22.85,2800.0
2014-08-13 11:45:00,22.83,22.86,22.81,22.84,4100.0,22.83,22.86,22.81,22.84,4100.0
2014-08-13 11:50:00,22.87,22.93,22.81,22.81,9900.0,22.87,22.93,22.81,22.81,9900.0
2014-08-13 11:55:00,22.83,22.85,22.82,22.85,1200.0,22.83,22.85,22.82,22.85,1200.0
2014-08-13 12:00:00,22.83,22.83,22.8,22.82,1000.0,22.83,22.83,22.8,22.82,1000.0
2014-08-13 12:05:00,22.8,22.81,22.79,22.81,1200.0,22.8,22.81,22.79,22.81,1200.0
2014-08-13 12:10:00,22.81,22.81,22.78,22.81,600.0,22.81,22.81,22.78,22.81,600.0
2014-08-13 12:15:00,22.81,22.83,22.79,22.81,2600.0,22.81,22.83,22.79,22.81,2600.0
2014-08-13 12:20:00,22.81,22.82,22.78,22.82,2000.0,22.81,22.82,22.78,22.82,2000.0
2014-08-13 12:25:00,22.84,22.84,22.82,22.82,1300.0,22.84,22.84,22.82,22.82,1300.0
2014-08-13 12:30:00,22.84,22.84,22.79,22.82,6800.0,22.84,22.84,22.79,22.82,6800.0
2014-08-13 12:35:00,22.83,22.83,22.82,22.83,3300.0,22.83,22.83,22.82,22.83,3300.0
2014-08-13 12:40:00,22.82,22.82,22.82,22.82,500.0,22.82,22.82,22.82,22.82,500.0
2014-08-13 12:45:00,22.82,22.83,22.81,22.82,2800.0,22.82,22.83,22.81,22.82,2800.0
2014-08-13 12:50:00,22.82,22.82,22.76,22.76,2400.0,22.82,22.82,22.76,22.76,2400.0
2014-08-13 12:55:00,22.75,22.75,22.75,22.75,200.0,22.75,22.75,22.75,22.75,200.0
2014-08-13 13:00:00,22.79,22.82,22.79,22.82,1300.0,22.79,22.82,22.79,22.82,1300.0
2014-08-13 13:05:00,22.81,22.9,22.81,22.86,7200.0,22.81,22.9,22.81,22.86,7200.0
2014-08-13 13:10:00,22.87,22.88,22.79,22.83,3200.0,22.87,22.88,22.79,22.83,3200.0
2014-08-13 13:15:00,22.83,22.88,22.8,22.81,8600.0,22.83,22.88,22.8,22.81,8600.0
2014-08-13 13:20:00,22.8,22.85,22.8,22.83,7000.0,22.8,22.85,22.8,22.83,7000.0
2014-08-13 13:25:00,22.83,22.84,22.79,22.84,10200.0,22.83,22.84,22.79,22.84,10200.0
2014-08-13 13:30:00,22.88,22.88,22.85,22.86,1900.0,22.88,22.88,22.85,22.86,1900.0
2014-08-13 13:35:00,22.85,22.88,22.84,22.86,3000.0,22.85,22.88,22.84,22.86,3000.0
2014-08-13 13:40:00,22.85,22.86,22.84,22.86,2200.0,22.85,22.86,22.84,22.86,2200.0
2014-08-13 13:45:00,22.88,22.88,22.81,22.84,5300.0,22.88,22.88,22.81,22.84,5300.0
2014-08-13 13:50:00,22.84,22.86,22.84,22.86,1000.0,22.84,22.86,22.84,22.86,1000.0
2014-08-13 13:55:00,22.87,22.87,22.84,22.85,8000.0,22.87,22.87,22.84,22.85,8000.0
2014-08-13 14:00:00,22.87,22.87,22.85,22.87,2100.0,22.87,22.87,22.85,22.87,2100.0
2014-08-13 14:05:00,22.87,22.87,22.84,22.86,4600.0,22.87,22.87,22.84,22.86,4600.0
2014-08-13 14:10:00,22.86,22.86,22.84,22.85,6900.0,22.86,22.86,22.84,22.85,6900.0
2014-08-13 14:15:00,22.84,22.87,22.83,22.83,7600.0,22.84,22.87,22.83,22.83,7600.0
2014-08-13 14:20:00,22.83,22.85,22.82,22.85,2500.0,22.83,22.85,22.82,22.85,2500.0
2014-08-13 14:25:00,22.85,22.85,22.82,22.82,3800.0,22.85,22.85,22.82,22.82,3800.0
2014-08-13 14:30:00,22.82,22.89,22.82,22.89,4200.0,22.82,22.89,22.82,22.89,4200.0
2014-08-13 14:35:00,22.89,22.89,22.86,22.87,5000.0,22.89,22.89,22.86,22.87,5000.0
2014-08-13 14:40:00,22.87,22.88,22.86,22.87,3800.0,22.87,22.88,22.86,22.87,3800.0
2014-08-13 14:45:00,22.87,22.87,22.87,22.87,100.0,22.87,22.87,22.87,22.87,100.0
2014-08-13 14:50:00,22.87,22.89,22.85,22.89,4300.0,22.87,22.89,22.85,22.89,4300.0
2014-08-13 14:55:00,22.89,22.92,22.86,22.88,54900.0,22.89,22.92,22.86,22.88,54900.0
2014-08-13 15:00:00,22.88,22.89,22.87,22.87,5600.0,22.88,22.89,22.87,22.87,5600.0
2014-08-13 15:05:00,22.87,22.87,22.86,22.86,1500.0,22.87,22.87,22.86,22.86,1500.0
2014-08-13 15:10:00,22.87,22.88,22.86,22.87,3900.0,22.87,22.88,22.86,22.87,3900.0
2014-08-13 15:15:00,22.86,22.88,22.85,22.88,3300.0,22.86,22.88,22.85,22.88,3300.0
2014-08-13 15:20:00,22.89,22.89,22.86,22.89,500.0,22.89,22.89,22.86,22.89,500.0
2014-08-13 15:25:00,22.88,22.9,22.88,22.9,3900.0,22.88,22.9,22.88,22.9,3900.0
2014-08-13 15:30:00,22.89,22.9,22.89,22.9,11300.0,22.89,22.9,22.89,22.9,11300.0
2014-08-13 15:35:00,22.9,22.9,22.85,22.88,7300.0,22.9,22.9,22.85,22.88,7300.0
2014-08-13 15:40:00,22.88,22.9,22.87,22.9,3000.0,22.88,22.9,22.87,22.9,3000.0
2014-08-13 15:45:00,22.9,22.9,22.89,22.9,5700.0,22.9,22.9,22.89,22.9,5700.0
2014-08-13 15:50:00,22.89,22.91,22.86,22.86,13400.0,22.89,22.91,22.86,22.86,13400.0
2014-08-13 15:55:00,22.86,22.87,22.85,22.85,12300.0,22.86,22.87,22.85,22.85,12300.0
2014-08-14 09:30:00,22.78,22.78,22.65,22.66,10000.0,22.78,22.78,22.65,22.66,10000.0
2014-08-14 09:35:00,22.68,22.69,22.62,22.64,1800.0,22.68,22.69,22.62,22.64,1800.0
2014-08-14 09:40:00,22.75,22.75,22.6,22.64,2200.0,22.75,22.75,22.6,22.64,2200.0
2014-08-14 09:45:00,22.63,22.72,22.6,22.69,2500.0,22.63,22.72,22.6,22.69,2500.0
2014-08-14 09:50:00,22.63,22.67,22.58,22.64,3900.0,22.63,22.67,22.58,22.64,3900.0
2014-08-14 09:55:00,22.6,22.67,22.59,22.67,3500.0,22.6,22.67,22.59,22.67,3500.0
2014-08-14 10:00:00,22.67,22.71,22.65,22.65,1600.0,22.67,22.71,22.65,22.65,1600.0
2014-08-14 10:05:00,22.65,22.82,22.65,22.82,9100.0,22.65,22.82,22.65,22.82,9100.0
2014-08-14 10:10:00,22.82,22.93,22.82,22.87,45200.0,22.82,22.93,22.82,22.87,45200.0
2014-08-14 10:15:00,22.87,22.91,22.81,22.81,5700.0,22.87,22.91,22.81,22.81,5700.0
2014-08-14 10:20:00,22.81,22.81,22.76,22.77,3000.0,22.81,22.81,22.76,22.77,3000.0
2014-08-14 10:25:00,22.76,22.78,22.72,22.72,2000.0,22.76,22.78,22.72,22.72,2000.0
2014-08-14 10:30:00,22.71,22.73,22.68,22.73,3200.0,22.71,22.73,22.68,22.73,3200.0
2014-08-14 10:35:00,22.73,22.75,22.7,22.73,1900.0,22.73,22.75,22.7,22.73,1900.0
2014-08-14 10:40:00,22.69,22.79,22.69,22.79,3000.0,22.69,22.79,22.69,22.79,3000.0
2014-08-14 10:45:00,22.79,22.94,22.79,22.94,2900.0,22.79,22.94,22.79,22.94,2900.0
2014-08-14 10:50:00,22.99,22.99,22.94,22.98,1500.0,22.99,22.99,22.94,22.98,1500.0
2014-08-14 10:55:00,22.98,23.03,22.98,23.01,5500.0,22.98,23.03,22.98,23.01,5500.0
2014-08-14 11:00:00,23.01,23.02,22.98,22.98,5200.0,23.01,23.02,22.98,22.98,5200.0
2014-08-14 11:05:00,22.98,22.98,22.93,22.93,1700.0,22.98,22.98,22.93,22.93,1700.0
2014-08-14 11:10:00,22.94,22.96,22.9,22.9,2800.0,22.94,22.96,22.9,22.9,2800.0
2014-08-14 11:15:00,22.87,22.92,22.87,22.88,4100.0,22.87,22.92,22.87,22.88,4100.0
2014-08-14 11:20:00,22.87,22.89,22.85,22.86,1400.0,22.87,22.89,22.85,22.86,1400.0
2014-08-14 11:25:00,22.86,22.87,22.82,22.82,1600.0,22.86,22.87,22.82,22.82,1600.0
2014-08-14 11:30:00,22.82,22.85,22.81,22.83,2000.0,22.82,22.85,22.81,22.83,2000.0
2014-08-14 11:35:00,22.84,22.87,22.84,22.84,4200.0,22.84,22.87,22.84,22.84,4200.0
2014-08-14 11:40:00,22.84,22.85,22.82,22.85,2700.0,22.84,22.85,22.82,22.85,2700.0
2014-08-14 11:45:00,22.87,22.9,22.84,22.9,2600.0,22.87,22.9,22.84,22.9,2600.0
2014-08-14 11:50:00,22.91,22.91,22.9,22.91,1100.0,22.91,22.91,22.9,22.91,1100.0
2014-08-14 11:55:00,22.9,22.9,22.89,22.9,900.0,22.9,22.9,22.89,22.9,900.0
2014-08-14 12:00:00,22.89,22.91,22.89,22.9,2000.0,22.89,22.91,22.89,22.9,2000.0
2014-08-14 12:05:00,22.9,22.9,22.81,22.83,36600.0,22.9,22.9,22.81,22.83,36600.0
2014-08-14 12:10:00,22.85,22.87,22.84,22.85,1500.0,22.85,22.87,22.84,22.85,1500.0
2014-08-14 12:15:00,22.84,22.91,22.84,22.9,7000.0,22.84,22.91,22.84,22.9,7000.0
2014-08-14 12:20:00,22.91,22.91,22.9,22.91,14400.0,22.91,22.91,22.9,22.91,14400.0
2014-08-14 12:25:00,22.91,22.91,22.86,22.86,2100.0,22.91,22.91,22.86,22.86,2100.0
2014-08-14 12:30:00,22.88,22.88,22.85,22.88,1600.0,22.88,22.88,22.85,22.88,1600.0
2014-08-14 12:35:00,22.88,22.9,22.88,22.89,1600.0,22.88,22.9,22.88,22.89,1600.0
2014-08-14 12:40:00,22.89,22.89,22.89,22.89,100.0,22.89,22.89,22.89,22.89,100.0
2014-08-14 12:45:00,22.89,22.92,22.89,22.92,3400.0,22.89,22.92,22.89,22.92,3400.0
2014-08-14 12:50:00,22.94,22.95,22.91,22.91,1500.0,22.94,22.95,22.91,22.91,1500.0
2014-08-14 12:55:00,22.89,22.93,22.89,22.91,1000.0,22.89,22.93,22.89,22.91,1000.0
2014-08-14 13:00:00,22.89,22.92,22.89,22.9,1100.0,22.89,22.92,22.89,22.9,1100.0
2014-08-14 13:05:00,22.88,22.88,22.88,22.88,300.0,22.88,22.88,22.88,22.88,300.0
2014-08-14 13:10:00,22.87,22.9,22.87,22.9,3600.0,22.87,22.9,22.87,22.9,3600.0
2014-08-14 13:15:00,22.9,22.92,22.88,22.88,3400.0,22.9,22.92,22.88,22.88,3400.0
2014-08-14 13:20:00,22.88,22.92,22.88,22.91,3400.0,22.88,22.92,22.88,22.91,3400.0
2014-08-14 13:25:00,22.9,22.91,22.86,22.89,3100.0,22.9,22.91,22.86,22.89,3100.0
2014-08-14 13:30:00,22.88,22.9,22.86,22.9,3400.0,22.88,22.9,22.86,22.9,3400.0
2014-08-14 13:35:00,22.9,22.9,22.89,22.89,1400.0,22.9,22.9,22.89,22.89,1400.0
2014-08-14 13:40:00,22.9,22.92,22.88,22.92,3100.0,22.9,22.92,22.88,22.92,3100.0
2014-08-14 13:45:00,22.94,22.96,22.94,22.95,7900.0,22.94,22.96,22.94,22.95,7900.0
2014-08-14 13:50:00,22.94,22.94,22.92,22.92,4200.0,22.94,22.94,22.92,22.92,4200.0
2014-08-14 13:55:00,22.9,22.91,22.89,22.89,1600.0,22.9,22.91,22.89,22.89,1600.0
2014-08-14 14:00:00,22.91,22.92,22.87,22.87,2000.0,22.91,22.92,22.87,22.87,2000.0
2014-08-14 14:05:00,22.87,22.91,22.87,22.91,6600.0,22.87,22.91,22.87,22.91,6600.0
2014-08-14 14:10:00,22.91,22.92,22.9,22.9,4100.0,22.91,22.92,22.9,22.9,4100.0
2014-08-14 14:15:00,22.91,22.91,22.88,22.91,1800.0,22.91,22.91,22.88,22.91,1800.0
2014-08-14 14:20:00,22.91,22.91,22.88,22.88,6000.0,22.91,22.91,22.88,22.88,6000.0
2014-08-14 14:25:00,22.91,22.91,22.9,22.9,1900.0,22.91,22.91,22.9,22.9,1900.0
2014-08-14 14:30:00,22.9,22.91,22.88,22.91,4200.0,22.9,22.91,22.88,22.91,4200.0
2014-08-14 14:35:00,22.91,22.97,22.91,22.97,5000.0,22.91,22.97,22.91,22.97,5000.0
2014-08-14 14:40:00,22.97,23.0,22.97,23.0,2600.0,22.97,23.0,22.97,23.0,2600.0
2014-08-14 14:45:00,22.99,22.99,22.96,22.96,1300.0,22.99,22.99,22.96,22.96,1300.0
2014-08-14 14:50:00,22.96,23.04,22.96,23.03,8100.0,22.96,23.04,22.96,23.03,8100.0
2014-08-14 14:55:00,23.02,23.02,23.01,23.01,2800.0,23.02,23.02,23.01,23.01,2800.0
2014-08-14 15:00:00,23.02,23.02,22.98,22.99,7600.0,23.02,23.02,22.98,22.99,7600.0
2014-08-14 15:05:00,22.98,22.98,22.9,22.9,5300.0,22.98,22.98,22.9,22.9,5300.0
2014-08-14 15:10:00,22.89,22.91,22.89,22.91,8100.0,22.89,22.91,22.89,22.91,8100.0
2014-08-14 15:15:00,22.91,22.91,22.86,22.86,7600.0,22.91,22.91,22.86,22.86,7600.0
2014-08-14 15:20:00,22.86,22.87,22.84,22.84,5000.0,22.86,22.87,22.84,22.84,5000.0
2014-08-14 15:25:00,22.84,22.84,22.81,22.82,4800.0,22.84,22.84,22.81,22.82,4800.0
2014-08-14 15:30:00,22.82,22.85,22.81,22.85,6000.0,22.82,22.85,22.81,22.85,6000.0
2014-08-14 15:35:00,22.85,22.85,22.83,22.84,3900.0,22.85,22.85,22.83,22.84,3900.0
2014-08-14 15:40:00,22.85,22.85,22.84,22.85,5900.0,22.85,22.85,22.84,22.85,5900.0
2014-08-14 15:45:00,22.84,22.85,22.83,22.83,9200.0,22.84,22.85,22.83,22.83,9200.0
2014-08-14 15:50:00,22.84,22.88,22.84,22.88,4100.0,22.84,22.88,22.84,22.88,4100.0
2014-08-14 15:55:00,22.88,22.88,22.85,22.86,10400.0,22.88,22.88,22.85,22.86,10400.0
2014-08-15 09:30:00,22.85,22.85,22.66,22.72,14200.0,22.85,22.85,22.66,22.72,14200.0
2014-08-15 09:35:00,22.73,22.77,22.73,22.76,3000.0,22.73,22.77,22.73,22.76,3000.0
2014-08-15 09:40:00,22.75,22.89,22.75,22.88,2400.0,22.75,22.89,22.75,22.88,2400.0
2014-08-15 09:45:00,22.84,22.84,22.78,22.81,7400.0,22.84,22.84,22.78,22.81,7400.0
2014-08-15 09:50:00,22.8,22.8,22.78,22.78,3200.0,22.8,22.8,22.78,22.78,3200.0
2014-08-15 09:55:00,22.79,22.83,22.77,22.78,2300.0,22.79,22.83,22.77,22.78,2300.0
2014-08-15 10:00:00,22.74,22.75,22.69,22.7,2200.0,22.74,22.75,22.69,22.7,2200.0
2014-08-15 10:05:00,22.71,22.77,22.68,22.77,6600.0,22.71,22.77,22.68,22.77,6600.0
2014-08-15 10:10:00,22.76,22.81,22.76,22.78,1600.0,22.76,22.81,22.76,22.78,1600.0
2014-08-15 10:15:00,22.79,22.79,22.72,22.75,4600.0,22.79,22.79,22.72,22.75,4600.0
2014-08-15 10:20:00,22.76,22.8,22.75,22.8,2100.0,22.76,22.8,22.75,22.8,2100.0
2014-08-15 10:25:00,22.77,22.83,22.77,22.81,29400.0,22.77,22.83,22.77,22.81,29400.0
2014-08-15 10:30:00,22.83,22.85,22.78,22.78,4200.0,22.83,22.85,22.78,22.78,4200.0
2014-08-15 10:35:00,22.77,22.77,22.68,22.69,2800.0,22.77,22.77,22.68,22.69,2800.0
2014-08-15 10:40:00,22.69,22.69,22.6,22.6,4500.0,22.69,22.69,22.6,22.6,4500.0
2014-08-15 10:45:00,22.56,22.57,22.5,22.57,5000.0,22.56,22.57,22.5,22.57,5000.0
2014-08-15 10:50:00,22.54,22.54,22.5,22.5,4600.0,22.54,22.54,22.5,22.5,4600.0
2014-08-15 10:55:00,22.5,22.59,22.49,22.59,6100.0,22.5,22.59,22.49,22.59,6100.0
2014-08-15 11:00:00,22.59,22.71,22.52,22.63,26300.0,22.59,22.71,22.52,22.63,26300.0
2014-08-15 11:05:00,22.6,22.62,22.55,22.62,2800.0,22.6,22.62,22.55,22.62,2800.0
2014-08-15 11:10:00,22.58,22.65,22.58,22.6,3200.0,22.58,22.65,22.58,22.6,3200.0
2014-08-15 11:15:00,22.59,22.59,22.48,22.5,7800.0,22.59,22.59,22.48,22.5,7800.0
2014-08-15 11:20:00,22.5,22.53,22.5,22.53,6800.0,22.5,22.53,22.5,22.53,6800.0
2014-08-15 11:25:00,22.51,22.63,22.51,22.63,8300.0,22.51,22.63,22.51,22.63,8300.0
2014-08-15 11:30:00,22.61,22.62,22.51,22.51,4100.0,22.61,22.62,22.51,22.51,4100.0
2014-08-15 11:35:00,22.52,22.55,22.5,22.55,10200.0,22.52,22.55,22.5,22.55,10200.0
2014-08-15 11:40:00,22.55,22.55,22.5,22.51,4200.0,22.55,22.55,22.5,22.51,4200.0
2014-08-15 11:45:00,22.51,22.51,22.5,22.5,6400.0,22.51,22.51,22.5,22.5,6400.0
2014-08-15 11:50:00,22.5,22.5,22.33,22.33,10100.0,22.5,22.5,22.33,22.33,10100.0
2014-08-15 11:55:00,22.33,22.36,22.3,22.35,3400.0,22.33,22.36,22.3,22.35,3400.0
2014-08-15 12:00:00,22.35,22.36,22.3,22.34,4000.0,22.35,22.36,22.3,22.34,4000.0
2014-08-15 12:05:00,22.36,22.42,22.31,22.39,11800.0,22.36,22.42,22.31,22.39,11800.0
2014-08-15 12:10:00,22.39,22.39,22.38,22.39,2000.0,22.39,22.39,22.38,22.39,2000.0
2014-08-15 12:15:00,22.39,22.39,22.35,22.39,8100.0,22.39,22.39,22.35,22.39,8100.0
2014-08-15 12:20:00,22.39,22.39,22.36,22.37,1600.0,22.39,22.39,22.36,22.37,1600.0
2014-08-15 12:25:00,22.37,22.4,22.37,22.37,4400.0,22.37,22.4,22.37,22.37,4400.0
2014-08-15 12:30:00,22.36,22.4,22.33,22.39,3900.0,22.36,22.4,22.33,22.39,3900.0
2014-08-15 12:35:00,22.38,22.45,22.38,22.42,11100.0,22.38,22.45,22.38,22.42,11100.0
2014-08-15 12:40:00,22.4,22.44,22.39,22.42,3300.0,22.4,22.44,22.39,22.42,3300.0
2014-08-15 12:45:00,22.42,22.42,22.33,22.33,5800.0,22.42,22.42,22.33,22.33,5800.0
2014-08-15 12:50:00,22.34,22.34,22.31,22.31,4600.0,22.34,22.34,22.31,22.31,4600.0
2014-08-15 12:55:00,22.31,22.33,22.25,22.25,16600.0,22.31,22.33,22.25,22.25,16600.0
2014-08-15 13:00:00,22.27,22.28,22.17,22.17,6000.0,22.27,22.28,22.17,22.17,6000.0
2014-08-15 13:05:00,22.17,22.24,22.17,22.23,5300.0,22.17,22.24,22.17,22.23,5300.0
2014-08-15 13:10:00,22.23,22.23,22.17,22.17,2900.0,22.23,22.23,22.17,22.17,2900.0
2014-08-15 13:15:00,22.17,22.18,22.16,22.16,4100.0,22.17,22.18,22.16,22.16,4100.0
2014-08-15 13:20:00,22.15,22.15,22.11,22.11,4700.0,22.15,22.15,22.11,22.11,4700.0
2014-08-15 13:25:00,22.12,22.16,22.12,22.16,2900.0,22.12,22.16,22.12,22.16,2900.0
2014-08-15 13:30:00,22.16,22.17,22.09,22.1,4700.0,22.16,22.17,22.09,22.1,4700.0
2014-08-15 13:35:00,22.11,22.11,22.05,22.09,4100.0,22.11,22.11,22.05,22.09,4100.0
2014-08-15 13:40:00,22.09,22.11,22.08,22.1,2500.0,22.09,22.11,22.08,22.1,2500.0
2014-08-15 13:45:00,22.08,22.09,22.01,22.03,7400.0,22.08,22.09,22.01,22.03,7400.0
2014-08-15 13:50:00,22.03,22.05,22.0,22.02,9600.0,22.03,22.05,22.0,22.02,9600.0
2014-08-15 13:55:00,22.02,22.05,22.01,22.02,10600.0,22.02,22.05,22.01,22.02,10600.0
2014-08-15 14:00:00,22.03,22.03,21.91,21.92,10900.0,22.03,22.03,21.91,21.92,10900.0
2014-08-15 14:05:00,21.93,21.96,21.9,21.94,6700.0,21.93,21.96,21.9,21.94,6700.0
2014-08-15 14:10:00,21.94,21.94,21.9,21.9,3700.0,21.94,21.94,21.9,21.9,3700.0
2014-08-15 14:15:00,21.9,21.91,21.85,21.85,15500.0,21.9,21.91,21.85,21.85,15500.0
2014-08-15 14:20:00,21.85,21.87,21.84,21.86,9200.0,21.85,21.87,21.84,21.86,9200.0
2014-08-15 14:25:00,21.84,21.97,21.84,21.93,8300.0,21.84,21.97,21.84,21.93,8300.0
2014-08-15 14:30:00,21.95,21.96,21.92,21.92,5800.0,21.95,21.96,21.92,21.92,5800.0
2014-08-15 14:35:00,21.91,22.02,21.91,22.01,6800.0,21.91,22.02,21.91,22.01,6800.0
2014-08-15 14:40:00,22.01,22.11,22.0,22.08,7000.0,22.01,22.11,22.0,22.08,7000.0
2014-08-15 14:45:00,22.09,22.13,22.09,22.11,4000.0,22.09,22.13,22.09,22.11,4000.0
2014-08-15 14:50:00,22.12,22.12,22.09,22.1,7600.0,22.12,22.12,22.09,22.1,7600.0
2014-08-15 14:55:00,22.11,22.11,22.09,22.09,3000.0,22.11,22.11,22.09,22.09,3000.0
2014-08-15 15:00:00,22.09,22.09,22.02,22.02,3600.0,22.09,22.09,22.02,22.02,3600.0
2014-08-15 15:05:00,22.02,22.02,21.99,22.01,16900.0,22.02,22.02,21.99,22.01,16900.0
2014-08-15 15:10:00,22.01,22.01,21.93,21.93,5400.0,22.01,22.01,21.93,21.93,5400.0
2014-08-15 15:15:00,21.91,21.98,21.91,21.93,6500.0,21.91,21.98,21.91,21.93,6500.0
2014-08-15 15:20:00,21.95,21.95,21.88,21.89,6900.0,21.95,21.95,21.88,21.89,6900.0
2014-08-15 15:25:00,21.89,22.02,21.89,22.01,17200.0,21.89,22.02,21.89,22.01,17200.0
2014-08-15 15:30:00,22.01,22.07,22.0,22.01,17500.0,22.01,22.07,22.0,22.01,17500.0
2014-08-15 15:35:00,22.03,22.09,22.0,22.01,9000.0,22.03,22.09,22.0,22.01,9000.0
2014-08-15 15:40:00,22.02,22.08,22.0,22.06,8900.0,22.02,22.08,22.0,22.06,8900.0
2014-08-15 15:45:00,22.06,22.14,22.06,22.11,10400.0,22.06,22.14,22.06,22.11,10400.0
2014-08-15 15:50:00,22.11,22.14,22.08,22.12,18100.0,22.11,22.14,22.08,22.12,18100.0
2014-08-15 15:55:00,22.11,22.11,22.07,22.07,15900.0,22.11,22.11,22.07,22.07,15900.0
2014-08-18 09:30:00,22.26,22.4,22.25,22.4,4400.0,22.26,22.4,22.25,22.4,4400.0
2014-08-18 09:35:00,22.36,22.44,22.36,22.38,1100.0,22.36,22.44,22.36,22.38,1100.0
2014-08-18 09:40:00,22.32,22.32,22.22,22.23,400.0,22.32,22.32,22.22,22.23,400.0
2014-08-18 09:45:00,22.28,22.31,22.25,22.26,700.0,22.28,22.31,22.25,22.26,700.0
2014-08-18 09:50:00,22.27,22.38,22.25,22.38,1700.0,22.27,22.38,22.25,22.38,1700.0
2014-08-18 09:55:00,22.35,22.36,22.33,22.33,1600.0,22.35,22.36,22.33,22.33,1600.0
2014-08-18 10:00:00,22.36,22.44,22.36,22.44,5000.0,22.36,22.44,22.36,22.44,5000.0
2014-08-18 10:05:00,22.42,22.5,22.41,22.5,3000.0,22.42,22.5,22.41,22.5,3000.0
2014-08-18 10:10:00,22.5,22.55,22.5,22.53,11900.0,22.5,22.55,22.5,22.53,11900.0
2014-08-18 10:15:00,22.54,22.55,22.5,22.5,7900.0,22.54,22.55,22.5,22.5,7900.0
2014-08-18 10:20:00,22.5,22.52,22.49,22.5,4400.0,22.5,22.52,22.49,22.5,4400.0
2014-08-18 10:25:00,22.5,22.52,22.48,22.48,4000.0,22.5,22.52,22.48,22.48,4000.0
2014-08-18 10:30:00,22.48,22.49,22.44,22.46,2500.0,22.48,22.49,22.44,22.46,2500.0
2014-08-18 10:35:00,22.45,22.51,22.45,22.5,2500.0,22.45,22.51,22.45,22.5,2500.0
2014-08-18 10:40:00,22.5,22.51,22.47,22.51,4800.0,22.5,22.51,22.47,22.51,4800.0
2014-08-18 10:45:00,22.51,22.53,22.5,22.5,4000.0,22.51,22.53,22.5,22.5,4000.0
2014-08-18 10:50:00,22.49,22.53,22.49,22.53,3500.0,22.49,22.53,22.49,22.53,3500.0
2014-08-18 10:55:00,22.54,22.56,22.5,22.5,3600.0,22.54,22.56,22.5,22.5,3600.0
2014-08-18 11:00:00,22.49,22.51,22.49,22.51,200.0,22.49,22.51,22.49,22.51,200.0
2014-08-18 11:05:00,22.53,22.53,22.45,22.51,4300.0,22.53,22.53,22.45,22.51,4300.0
2014-08-18 11:10:00,22.54,22.56,22.52,22.55,3300.0,22.54,22.56,22.52,22.55,3300.0
2014-08-18 11:15:00,22.54,22.54,22.5,22.52,3300.0,22.54,22.54,22.5,22.52,3300.0
2014-08-18 11:20:00,22.5,22.53,22.5,22.53,1300.0,22.5,22.53,22.5,22.53,1300.0
2014-08-18 11:25:00,22.53,22.55,22.49,22.51,4300.0,22.53,22.55,22.49,22.51,4300.0
2014-08-18 11:30:00,22.51,22.51,22.45,22.45,1500.0,22.51,22.51,22.45,22.45,1500.0
2014-08-18 11:35:00,22.44,22.44,22.42,22.42,500.0,22.44,22.44,22.42,22.42,500.0
2014-08-18 11:40:00,22.44,22.44,22.42,22.42,300.0,22.44,22.44,22.42,22.42,300.0
2014-08-18 11:45:00,22.41,22.41,22.4,22.4,500.0,22.41,22.41,22.4,22.4,500.0
2014-08-18 11:50:00,22.38,22.46,22.38,22.46,3100.0,22.38,22.46,22.38,22.46,3100.0
2014-08-18 11:55:00,22.46,22.49,22.46,22.47,1500.0,22.46,22.49,22.46,22.47,1500.0
2014-08-18 12:00:00,22.48,22.54,22.48,22.51,23200.0,22.48,22.54,22.48,22.51,23200.0
2014-08-18 12:05:00,22.51,22.51,22.47,22.47,1700.0,22.51,22.51,22.47,22.47,1700.0
2014-08-18 12:10:00,22.48,22.52,22.48,22.48,6000.0,22.48,22.52,22.48,22.48,6000.0
2014-08-18 12:15:00,22.48,22.48,22.47,22.47,500.0,22.48,22.48,22.47,22.47,500.0
2014-08-18 12:20:00,22.46,22.51,22.45,22.51,1600.0,22.46,22.51,22.45,22.51,1600.0
2014-08-18 12:25:00,22.5,22.5,22.48,22.49,1900.0,22.5,22.5,22.48,22.49,1900.0
2014-08-18 12:30:00,22.45,22.46,22.45,22.46,400.0,22.45,22.46,22.45,22.46,400.0
2014-08-18 12:35:00,22.47,22.51,22.47,22.5,5500.0,22.47,22.51,22.47,22.5,5500.0
2014-08-18 12:40:00,22.5,22.5,22.48,22.48,900.0,22.5,22.5,22.48,22.48,900.0
2014-08-18 12:45:00,22.47,22.5,22.47,22.47,300.0,22.47,22.5,22.47,22.47,300.0
2014-08-18 12:50:00,22.5,22.5,22.48,22.5,1600.0,22.5,22.5,22.48,22.5,1600.0
2014-08-18 12:55:00,22.48,22.52,22.48,22.52,7300.0,22.48,22.52,22.48,22.52,7300.0
2014-08-18 13:00:00,22.52,22.52,22.52,22.52,300.0,22.52,22.52,22.52,22.52,300.0
2014-08-18 13:05:00,22.52,22.53,22.52,22.53,600.0,22.52,22.53,22.52,22.53,600.0
2014-08-18 13:10:00,22.52,22.53,22.51,22.52,1500.0,22.52,22.53,22.51,22.52,1500.0
2014-08-18 13:15:00,22.52,22.53,22.52,22.52,1600.0,22.52,22.53,22.52,22.52,1600.0
2014-08-18 13:20:00,22.51,22.51,22.49,22.5,3900.0,22.51,22.51,22.49,22.5,3900.0
2014-08-18 13:25:00,22.51,22.53,22.51,22.51,1500.0,22.51,22.53,22.51,22.51,1500.0
2014-08-18 13:30:00,22.51,22.53,22.5,22.52,1500.0,22.51,22.53,22.5,22.52,1500.0
2014-08-18 13:35:00,22.53,22.53,22.51,22.53,1700.0,22.53,22.53,22.51,22.53,1700.0
2014-08-18 13:40:00,22.53,22.53,22.49,22.5,9000.0,22.53,22.53,22.49,22.5,9000.0
2014-08-18 13:45:00,22.52,22.53,22.51,22.52,1800.0,22.52,22.53,22.51,22.52,1800.0
2014-08-18 13:50:00,22.52,22.55,22.51,22.55,7200.0,22.52,22.55,22.51,22.55,7200.0
2014-08-18 13:55:00,22.57,22.62,22.57,22.61,3000.0,22.57,22.62,22.57,22.61,3000.0
2014-08-18 14:00:00,22.6,22.6,22.53,22.54,5400.0,22.6,22.6,22.53,22.54,5400.0
2014-08-18 14:05:00,22.54,22.58,22.53,22.57,10900.0,22.54,22.58,22.53,22.57,10900.0
2014-08-18 14:10:00,22.57,22.58,22.54,22.54,7900.0,22.57,22.58,22.54,22.54,7900.0
2014-08-18 14:15:00,22.53,22.54,22.53,22.54,600.0,22.53,22.54,22.53,22.54,600.0
2014-08-18 14:20:00,22.54,22.55,22.53,22.54,3800.0,22.54,22.55,22.53,22.54,3800.0
2014-08-18 14:25:00,22.54,22.55,22.54,22.54,3000.0,22.54,22.55,22.54,22.54,3000.0
2014-08-18 14:30:00,22.53,22.54,22.52,22.53,5500.0,22.53,22.54,22.52,22.53,5500.0
2014-08-18 14:35:00,22.53,22.53,22.53,22.53,200.0,22.53,22.53,22.53,22.53,200.0
2014-08-18 14:40:00,22.53,22.53,22.5,22.51,4800.0,22.53,22.53,22.5,22.51,4800.0
2014-08-18 14:45:00,22.51,22.51,22.5,22.51,400.0,22.51,22.51,22.5,22.51,400.0
2014-08-18 14:50:00,22.51,22.54,22.49,22.54,12100.0,22.51,22.54,22.49,22.54,12100.0
2014-08-18 14:55:00,22.53,22.53,22.5,22.5,4000.0,22.53,22.53,22.5,22.5,4000.0
2014-08-18 15:00:00,22.5,22.51,22.5,22.5,2500.0,22.5,22.51,22.5,22.5,2500.0
2014-08-18 15:05:00,22.5,22.51,22.48,22.48,2800.0,22.5,22.51,22.48,22.48,2800.0
2014-08-18 15:10:00,22.5,22.56,22.5,22.56,6100.0,22.5,22.56,22.5,22.56,6100.0
2014-08-18 15:15:00,22.56,22.56,22.55,22.55,2800.0,22.56,22.56,22.55,22.55,2800.0
2014-08-18 15:20:00,22.54,22.54,22.49,22.49,1500.0,22.54,22.54,22.49,22.49,1500.0
2014-08-18 15:25:00,22.51,22.52,22.5,22.5,2400.0,22.51,22.52,22.5,22.5,2400.0
2014-08-18 15:30:00,22.51,22.52,22.48,22.5,5900.0,22.51,22.52,22.48,22.5,5900.0
2014-08-18 15:35:00,22.5,22.51,22.48,22.49,1700.0,22.5,22.51,22.48,22.49,1700.0
2014-08-18 15:40:00,22.5,22.5,22.48,22.49,1900.0,22.5,22.5,22.48,22.49,1900.0
2014-08-18 15:45:00,22.5,22.51,22.48,22.49,8900.0,22.5,22.51,22.48,22.49,8900.0
2014-08-18 15:50:00,22.49,22.57,22.49,22.54,7400.0,22.49,22.57,22.49,22.54,7400.0
2014-08-18 15:55:00,22.54,22.59,22.54,22.58,20000.0,22.54,22.59,22.54,22.58,20000.0
2014-08-19 09:30:00,22.55,22.55,22.55,22.55,2500.0,22.55,22.55,22.55,22.55,2500.0
2014-08-19 09:35:00,22.61,22.65,22.58,22.62,6900.0,22.61,22.65,22.58,22.62,6900.0
2014-08-19 09:40:00,22.65,22.72,22.58,22.68,18500.0,22.65,22.72,22.58,22.68,18500.0
2014-08-19 09:45:00,22.69,22.81,22.67,22.73,31800.0,22.69,22.81,22.67,22.73,31800.0
2014-08-19 09:50:00,22.72,22.77,22.68,22.7,9400.0,22.72,22.77,22.68,22.7,9400.0
2014-08-19 09:55:00,22.68,22.77,22.62,22.62,13000.0,22.68,22.77,22.62,22.62,13000.0
2014-08-19 10:00:00,22.6,22.79,22.59,22.75,38200.0,22.6,22.79,22.59,22.75,38200.0
2014-08-19 10:05:00,22.76,22.78,22.7,22.7,27500.0,22.76,22.78,22.7,22.7,27500.0
2014-08-19 10:10:00,22.76,22.76,22.7,22.7,4700.0,22.76,22.76,22.7,22.7,4700.0
2014-08-19 10:15:00,22.72,22.75,22.69,22.73,6200.0,22.72,22.75,22.69,22.73,6200.0
2014-08-19 10:20:00,22.75,22.75,22.7,22.71,4300.0,22.75,22.75,22.7,22.71,4300.0
2014-08-19 10:25:00,22.7,22.73,22.67,22.7,7200.0,22.7,22.73,22.67,22.7,7200.0
2014-08-19 10:30:00,22.66,22.69,22.66,22.67,1000.0,22.66,22.69,22.66,22.67,1000.0
2014-08-19 10:35:00,22.66,22.69,22.6,22.66,4500.0,22.66,22.69,22.6,22.66,4500.0
2014-08-19 10:40:00,22.62,22.66,22.5,22.52,14100.0,22.62,22.66,22.5,22.52,14100.0
2014-08-19 10:45:00,22.5,22.6,22.5,22.52,8100.0,22.5,22.6,22.5,22.52,8100.0
2014-08-19 10:50:00,22.52,22.64,22.51,22.61,48400.0,22.52,22.64,22.51,22.61,48400.0
2014-08-19 10:55:00,22.64,22.67,22.62,22.65,4600.0,22.64,22.67,22.62,22.65,4600.0
2014-08-19 11:00:00,22.62,22.62,22.48,22.5,8200.0,22.62,22.62,22.48,22.5,8200.0
2014-08-19 11:05:00,22.5,22.5,22.36,22.38,11500.0,22.5,22.5,22.36,22.38,11500.0
2014-08-19 11:10:00,22.38,22.39,22.37,22.38,1500.0,22.38,22.39,22.37,22.38,1500.0
2014-08-19 11:15:00,22.37,22.38,22.37,22.38,800.0,22.37,22.38,22.37,22.38,800.0
2014-08-19 11:20:00,22.36,22.36,22.27,22.29,9600.0,22.36,22.36,22.27,22.29,9600.0
2014-08-19 11:25:00,22.29,22.29,22.19,22.27,13800.0,22.29,22.29,22.19,22.27,13800.0
2014-08-19 11:30:00,22.28,22.28,22.14,22.16,9900.0,22.28,22.28,22.14,22.16,9900.0
2014-08-19 11:35:00,22.2,22.27,22.13,22.23,10100.0,22.2,22.27,22.13,22.23,10100.0
2014-08-19 11:40:00,22.22,22.32,22.14,22.21,35000.0,22.22,22.32,22.14,22.21,35000.0
2014-08-19 11:45:00,22.21,22.27,22.13,22.13,4900.0,22.21,22.27,22.13,22.13,4900.0
2014-08-19 11:50:00,22.11,22.14,22.05,22.08,7000.0,22.11,22.14,22.05,22.08,7000.0
2014-08-19 11:55:00,22.11,22.14,22.09,22.09,4400.0,22.11,22.14,22.09,22.09,4400.0
2014-08-19 12:00:00,22.09,22.2,22.07,22.16,6500.0,22.09,22.2,22.07,22.16,6500.0
2014-08-19 12:05:00,22.11,22.14,22.03,22.03,3800.0,22.11,22.14,22.03,22.03,3800.0
2014-08-19 12:10:00,22.03,22.07,22.0,22.02,4000.0,22.03,22.07,22.0,22.02,4000.0
2014-08-19 12:15:00,22.06,22.09,22.04,22.07,3200.0,22.06,22.09,22.04,22.07,3200.0
2014-08-19 12:20:00,22.06,22.06,22.05,22.06,900.0,22.06,22.06,22.05,22.06,900.0
2014-08-19 12:25:00,22.08,22.25,22.08,22.25,1500.0,22.08,22.25,22.08,22.25,1500.0
2014-08-19 12:30:00,22.2,22.27,22.2,22.27,2200.0,22.2,22.27,22.2,22.27,2200.0
2014-08-19 12:35:00,22.29,22.32,22.18,22.21,7300.0,22.29,22.32,22.18,22.21,7300.0
2014-08-19 12:40:00,22.2,22.22,22.2,22.2,1600.0,22.2,22.22,22.2,22.2,1600.0
2014-08-19 12:45:00,22.21,22.21,22.18,22.18,200.0,22.21,22.21,22.18,22.18,200.0
2014-08-19 12:50:00,22.2,22.22,22.2,22.22,300.0,22.2,22.22,22.2,22.22,300.0
2014-08-19 12:55:00,22.2,22.22,22.2,22.21,1600.0,22.2,22.22,22.2,22.21,1600.0
2014-08-19 13:00:00,22.21,22.25,22.21,22.25,1100.0,22.21,22.25,22.21,22.25,1100.0
2014-08-19 13:05:00,22.25,22.29,22.25,22.29,1500.0,22.25,22.29,22.25,22.29,1500.0
2014-08-19 13:10:00,22.3,22.3,22.29,22.29,500.0,22.3,22.3,22.29,22.29,500.0
2014-08-19 13:15:00,22.3,22.3,22.29,22.29,800.0,22.3,22.3,22.29,22.29,800.0
2014-08-19 13:20:00,22.28,22.28,22.28,22.28,700.0,22.28,22.28,22.28,22.28,700.0
2014-08-19 13:25:00,22.32,22.33,22.31,22.33,2300.0,22.32,22.33,22.31,22.33,2300.0
2014-08-19 13:30:00,22.33,22.33,22.27,22.27,1800.0,22.33,22.33,22.27,22.27,1800.0
2014-08-19 13:35:00,22.29,22.31,22.29,22.3,900.0,22.29,22.31,22.29,22.3,900.0
2014-08-19 13:40:00,22.3,22.3,22.29,22.3,700.0,22.3,22.3,22.29,22.3,700.0
2014-08-19 13:45:00,22.29,22.31,22.29,22.31,3200.0,22.29,22.31,22.29,22.31,3200.0
2014-08-19 13:50:00,22.31,22.34,22.29,22.34,8800.0,22.31,22.34,22.29,22.34,8800.0
2014-08-19 13:55:00,22.34,22.34,22.34,22.34,0.0,22.34,22.34,22.34,22.34,0.0
2014-08-19 14:00:00,22.34,22.35,22.33,22.35,16000.0,22.34,22.35,22.33,22.35,16000.0
2014-08-19 14:05:00,22.35,22.36,22.35,22.35,2600.0,22.35,22.36,22.35,22.35,2600.0
2014-08-19 14:10:00,22.36,22.36,22.33,22.33,5900.0,22.36,22.36,22.33,22.33,5900.0
2014-08-19 14:15:00,22.35,22.35,22.29,22.29,3200.0,22.35,22.35,22.29,22.29,3200.0
2014-08-19 14:20:00,22.28,22.28,22.25,22.25,1000.0,22.28,22.28,22.25,22.25,1000.0
2014-08-19 14:25:00,22.25,22.25,22.22,22.22,3800.0,22.25,22.25,22.22,22.22,3800.0
2014-08-19 14:30:00,22.22,22.24,22.21,22.23,3800.0,22.22,22.24,22.21,22.23,3800.0
2014-08-19 14:35:00,22.22,22.23,22.17,22.17,2300.0,22.22,22.23,22.17,22.17,2300.0
2014-08-19 14:40:00,22.17,22.17,22.14,22.14,3400.0,22.17,22.17,22.14,22.14,3400.0
2014-08-19 14:45:00,22.14,22.16,22.13,22.16,3000.0,22.14,22.16,22.13,22.16,3000.0
2014-08-19 14:50:00,22.14,22.16,22.1,22.1,8100.0,22.14,22.16,22.1,22.1,8100.0
2014-08-19 14:55:00,22.13,22.14,22.08,22.08,7000.0,22.13,22.14,22.08,22.08,7000.0
2014-08-19 15:00:00,22.11,22.12,22.08,22.09,4500.0,22.11,22.12,22.08,22.09,4500.0
2014-08-19 15:05:00,22.1,22.1,22.06,22.06,3600.0,22.1,22.1,22.06,22.06,3600.0
2014-08-19 15:10:00,22.06,22.06,22.01,22.03,4300.0,22.06,22.06,22.01,22.03,4300.0
2014-08-19 15:15:00,22.02,22.03,22.0,22.0,2400.0,22.02,22.03,22.0,22.0,2400.0
2014-08-19 15:20:00,22.02,22.03,21.89,21.93,17400.0,22.02,22.03,21.89,21.93,17400.0
2014-08-19 15:25:00,21.93,22.05,21.93,22.05,15000.0,21.93,22.05,21.93,22.05,15000.0
2014-08-19 15:30:00,22.05,22.07,22.05,22.07,1900.0,22.05,22.07,22.05,22.07,1900.0
2014-08-19 15:35:00,22.07,22.09,22.05,22.09,10300.0,22.07,22.09,22.05,22.09,10300.0
2014-08-19 15:40:00,22.09,22.11,22.08,22.1,8800.0,22.09,22.11,22.08,22.1,8800.0
2014-08-19 15:45:00,22.1,22.1,22.07,22.09,8700.0,22.1,22.1,22.07,22.09,8700.0
2014-08-19 15:50:00,22.1,22.18,22.09,22.17,21800.0,22.1,22.18,22.09,22.17,21800.0
2014-08-19 15:55:00,22.17,22.18,22.11,22.13,21400.0,22.17,22.18,22.11,22.13,21400.0
2014-08-20 09:30:00,21.91,22.01,21.87,21.91,9100.0,21.91,22.01,21.87,21.91,9100.0
2014-08-20 09:35:00,21.91,21.92,21.72,21.85,12700.0,21.91,21.92,21.72,21.85,12700.0
2014-08-20 09:40:00,21.93,21.96,21.89,21.92,4800.0,21.93,21.96,21.89,21.92,4800.0
2014-08-20 09:45:00,21.88,21.92,21.86,21.92,6500.0,21.88,21.92,21.86,21.92,6500.0
2014-08-20 09:50:00,21.92,21.95,21.82,21.95,6300.0,21.92,21.95,21.82,21.95,6300.0
2014-08-20 09:55:00,21.95,21.95,21.86,21.86,2800.0,21.95,21.95,21.86,21.86,2800.0
2014-08-20 10:00:00,21.87,21.97,21.85,21.9,8200.0,21.87,21.97,21.85,21.9,8200.0
2014-08-20 10:05:00,21.89,21.89,21.85,21.85,2400.0,21.89,21.89,21.85,21.85,2400.0
2014-08-20 10:10:00,21.85,21.86,21.82,21.82,2300.0,21.85,21.86,21.82,21.82,2300.0
2014-08-20 10:15:00,21.83,21.86,21.8,21.84,8300.0,21.83,21.86,21.8,21.84,8300.0
2014-08-20 10:20:00,21.82,21.83,21.81,21.82,2700.0,21.82,21.83,21.81,21.82,2700.0
2014-08-20 10:25:00,21.82,21.83,21.8,21.82,4100.0,21.82,21.83,21.8,21.82,4100.0
2014-08-20 10:30:00,21.83,21.83,21.8,21.81,3300.0,21.83,21.83,21.8,21.81,3300.0
2014-08-20 10:35:00,21.8,21.8,21.75,21.75,6300.0,21.8,21.8,21.75,21.75,6300.0
2014-08-20 10:40:00,21.74,21.75,21.73,21.75,7000.0,21.74,21.75,21.73,21.75,7000.0
2014-08-20 10:45:00,21.75,21.76,21.73,21.74,12900.0,21.75,21.76,21.73,21.74,12900.0
2014-08-20 10:50:00,21.76,21.8,21.76,21.8,6000.0,21.76,21.8,21.76,21.8,6000.0
2014-08-20 10:55:00,21.8,21.97,21.8,21.96,3600.0,21.8,21.97,21.8,21.96,3600.0
2014-08-20 11:00:00,21.99,22.05,21.99,22.04,3600.0,21.99,22.05,21.99,22.04,3600.0
2014-08-20 11:05:00,22.02,22.03,21.94,21.94,9100.0,22.02,22.03,21.94,21.94,9100.0
2014-08-20 11:10:00,21.92,21.93,21.82,21.83,4000.0,21.92,21.93,21.82,21.83,4000.0
2014-08-20 11:15:00,21.82,21.83,21.8,21.8,1400.0,21.82,21.83,21.8,21.8,1400.0
2014-08-20 11:20:00,21.79,21.8,21.71,21.72,19000.0,21.79,21.8,21.71,21.72,19000.0
2014-08-20 11:25:00,21.73,21.82,21.71,21.82,2900.0,21.73,21.82,21.71,21.82,2900.0
2014-08-20 11:30:00,21.9,21.93,21.86,21.86,8300.0,21.9,21.93,21.86,21.86,8300.0
2014-08-20 11:35:00,21.87,21.88,21.85,21.85,3000.0,21.87,21.88,21.85,21.85,3000.0
2014-08-20 11:40:00,21.85,21.85,21.77,21.78,4400.0,21.85,21.85,21.77,21.78,4400.0
2014-08-20 11:45:00,21.8,21.8,21.77,21.77,1000.0,21.8,21.8,21.77,21.77,1000.0
2014-08-20 11:50:00,21.78,21.8,21.77,21.8,5000.0,21.78,21.8,21.77,21.8,5000.0
2014-08-20 11:55:00,21.8,21.86,21.79,21.82,5900.0,21.8,21.86,21.79,21.82,5900.0
2014-08-20 12:00:00,21.82,21.82,21.74,21.76,11000.0,21.82,21.82,21.74,21.76,11000.0
2014-08-20 12:05:00,21.8,21.84,21.8,21.84,2800.0,21.8,21.84,21.8,21.84,2800.0
2014-08-20 12:10:00,21.84,21.84,21.76,21.84,5900.0,21.84,21.84,21.76,21.84,5900.0
2014-08-20 12:15:00,21.86,21.87,21.78,21.78,3800.0,21.86,21.87,21.78,21.78,3800.0
2014-08-20 12:20:00,21.79,21.82,21.74,21.75,9000.0,21.79,21.82,21.74,21.75,9000.0
2014-08-20 12:25:00,21.76,21.76,21.71,21.73,5400.0,21.76,21.76,21.71,21.73,5400.0
2014-08-20 12:30:00,21.74,21.79,21.7,21.7,7300.0,21.74,21.79,21.7,21.7,7300.0
2014-08-20 12:35:00,21.71,21.71,21.64,21.71,8200.0,21.71,21.71,21.64,21.71,8200.0
2014-08-20 12:40:00,21.71,21.75,21.71,21.75,1800.0,21.71,21.75,21.71,21.75,1800.0
2014-08-20 12:45:00,21.77,21.77,21.72,21.72,1400.0,21.77,21.77,21.72,21.72,1400.0
2014-08-20 12:50:00,21.71,21.79,21.65,21.79,4200.0,21.71,21.79,21.65,21.79,4200.0
2014-08-20 12:55:00,21.81,21.81,21.79,21.81,800.0,21.81,21.81,21.79,21.81,800.0
2014-08-20 13:00:00,21.85,21.9,21.84,21.9,1300.0,21.85,21.9,21.84,21.9,1300.0
2014-08-20 13:05:00,21.89,21.93,21.88,21.93,2400.0,21.89,21.93,21.88,21.93,2400.0
2014-08-20 13:10:00,21.93,21.95,21.93,21.95,1100.0,21.93,21.95,21.93,21.95,1100.0
2014-08-20 13:15:00,21.93,21.93,21.92,21.92,4700.0,21.93,21.93,21.92,21.92,4700.0
2014-08-20 13:20:00,21.94,21.96,21.94,21.96,200.0,21.94,21.96,21.94,21.96,200.0
2014-08-20 13:25:00,21.94,21.94,21.92,21.94,1400.0,21.94,21.94,21.92,21.94,1400.0
2014-08-20 13:30:00,21.93,21.94,21.93,21.93,1200.0,21.93,21.94,21.93,21.93,1200.0
2014-08-20 13:35:00,21.94,21.94,21.72,21.78,14200.0,21.94,21.94,21.72,21.78,14200.0
2014-08-20 13:40:00,21.8,21.81,21.78,21.78,3200.0,21.8,21.81,21.78,21.78,3200.0
2014-08-20 13:45:00,21.77,21.78,21.62,21.62,9600.0,21.77,21.78,21.62,21.62,9600.0
2014-08-20 13:50:00,21.63,21.67,21.63,21.67,5800.0,21.63,21.67,21.63,21.67,5800.0
2014-08-20 13:55:00,21.67,21.68,21.65,21.65,3500.0,21.67,21.68,21.65,21.65,3500.0
2014-08-20 14:00:00,21.67,21.67,21.62,21.62,6900.0,21.67,21.67,21.62,21.62,6900.0
2014-08-20 14:05:00,21.6,21.62,21.57,21.62,8900.0,21.6,21.62,21.57,21.62,8900.0
2014-08-20 14:10:00,21.64,21.64,21.63,21.63,700.0,21.64,21.64,21.63,21.63,700.0
2014-08-20 14:15:00,21.62,21.7,21.62,21.7,3000.0,21.62,21.7,21.62,21.7,3000.0
2014-08-20 14:20:00,21.7,21.74,21.62,21.63,12000.0,21.7,21.74,21.62,21.63,12000.0
2014-08-20 14:25:00,21.66,21.71,21.65,21.71,2300.0,21.66,21.71,21.65,21.71,2300.0
2014-08-20 14:30:00,21.71,21.71,21.63,21.67,7900.0,21.71,21.71,21.63,21.67,7900.0
2014-08-20 14:35:00,21.67,21.68,21.6,21.6,5600.0,21.67,21.68,21.6,21.6,5600.0
2014-08-20 14:40:00,21.6,21.64,21.57,21.63,84300.0,21.6,21.64,21.57,21.63,84300.0
2014-08-20 14:45:00,21.65,21.83,21.62,21.83,24500.0,21.65,21.83,21.62,21.83,24500.0
2014-08-20 14:50:00,21.84,21.84,21.8,21.82,4100.0,21.84,21.84,21.8,21.82,4100.0
2014-08-20 14:55:00,21.84,21.85,21.7,21.85,61500.0,21.84,21.85,21.7,21.85,61500.0
2014-08-20 15:00:00,21.85,21.87,21.85,21.87,1800.0,21.85,21.87,21.85,21.87,1800.0
2014-08-20 15:05:00,21.87,21.95,21.84,21.95,7000.0,21.87,21.95,21.84,21.95,7000.0
2014-08-20 15:10:00,21.94,22.1,21.91,22.07,20700.0,21.94,22.1,21.91,22.07,20700.0
2014-08-20 15:15:00,22.03,22.06,21.98,22.0,7000.0,22.03,22.06,21.98,22.0,7000.0
2014-08-20 15:20:00,22.02,22.02,21.96,21.98,5300.0,22.02,22.02,21.96,21.98,5300.0
2014-08-20 15:25:00,21.96,22.0,21.96,21.96,4400.0,21.96,22.0,21.96,21.96,4400.0
2014-08-20 15:30:00,21.96,21.97,21.94,21.95,4100.0,21.96,21.97,21.94,21.95,4100.0
2014-08-20 15:35:00,21.94,21.99,21.94,21.99,6800.0,21.94,21.99,21.94,21.99,6800.0
2014-08-20 15:40:00,21.99,22.0,21.97,21.97,3600.0,21.99,22.0,21.97,21.97,3600.0
2014-08-20 15:45:00,21.98,22.0,21.98,22.0,6200.0,21.98,22.0,21.98,22.0,6200.0
2014-08-20 15:50:00,22.0,22.01,21.95,21.98,19600.0,22.0,22.01,21.95,21.98,19600.0
2014-08-20 15:55:00,21.98,21.99,21.92,21.92,16500.0,21.98,21.99,21.92,21.92,16500.0
2014-08-21 09:30:00,21.94,21.98,21.75,21.91,4300.0,21.94,21.98,21.75,21.91,4300.0
2014-08-21 09:35:00,21.92,21.92,21.71,21.79,3000.0,21.92,21.92,21.71,21.79,3000.0
2014-08-21 09:40:00,21.8,21.94,21.8,21.84,3000.0,21.8,21.94,21.8,21.84,3000.0
2014-08-21 09:45:00,21.82,21.91,21.82,21.91,3000.0,21.82,21.91,21.82,21.91,3000.0
2014-08-21 09:50:00,21.91,22.0,21.91,21.99,4000.0,21.91,22.0,21.91,21.99,4000.0
2014-08-21 09:55:00,22.0,22.0,21.94,21.94,2800.0,22.0,22.0,21.94,21.94,2800.0
2014-08-21 10:00:00,21.95,22.0,21.89,21.89,2500.0,21.95,22.0,21.89,21.89,2500.0
2014-08-21 10:05:00,21.84,21.84,21.79,21.79,2100.0,21.84,21.84,21.79,21.79,2100.0
2014-08-21 10:10:00,21.8,21.8,21.67,21.79,11000.0,21.8,21.8,21.67,21.79,11000.0
2014-08-21 10:15:00,21.79,21.89,21.79,21.89,2800.0,21.79,21.89,21.79,21.89,2800.0
2014-08-21 10:20:00,21.89,21.91,21.81,21.89,45700.0,21.89,21.91,21.81,21.89,45700.0
2014-08-21 10:25:00,21.88,21.95,21.8,21.95,33900.0,21.88,21.95,21.8,21.95,33900.0
2014-08-21 10:30:00,21.94,21.95,21.91,21.94,2500.0,21.94,21.95,21.91,21.94,2500.0
2014-08-21 10:35:00,21.95,21.95,21.94,21.95,6600.0,21.95,21.95,21.94,21.95,6600.0
2014-08-21 10:40:00,21.95,21.97,21.92,21.95,2100.0,21.95,21.97,21.92,21.95,2100.0
2014-08-21 10:45:00,21.95,21.96,21.94,21.96,800.0,21.95,21.96,21.94,21.96,800.0
2014-08-21 10:50:00,21.95,22.0,21.95,22.0,2800.0,21.95,22.0,21.95,22.0,2800.0
2014-08-21 10:55:00,21.97,22.06,21.97,22.05,24800.0,21.97,22.06,21.97,22.05,24800.0
2014-08-21 11:00:00,22.05,22.06,22.04,22.06,7500.0,22.05,22.06,22.04,22.06,7500.0
2014-08-21 11:05:00,22.07,22.07,22.07,22.07,2500.0,22.07,22.07,22.07,22.07,2500.0
2014-08-21 11:10:00,22.07,22.14,22.06,22.14,7200.0,22.07,22.14,22.06,22.14,7200.0
2014-08-21 11:15:00,22.14,22.22,22.12,22.19,20900.0,22.14,22.22,22.12,22.19,20900.0
2014-08-21 11:20:00,22.18,22.2,22.15,22.18,7100.0,22.18,22.2,22.15,22.18,7100.0
2014-08-21 11:25:00,22.15,22.17,22.13,22.13,4200.0,22.15,22.17,22.13,22.13,4200.0
2014-08-21 11:30:00,22.13,22.17,22.13,22.15,5700.0,22.13,22.17,22.13,22.15,5700.0
2014-08-21 11:35:00,22.17,22.19,22.17,22.19,500.0,22.17,22.19,22.17,22.19,500.0
2014-08-21 11:40:00,22.18,22.22,22.16,22.17,12300.0,22.18,22.22,22.16,22.17,12300.0
2014-08-21 11:45:00,22.17,22.19,22.15,22.18,6400.0,22.17,22.19,22.15,22.18,6400.0
2014-08-21 11:50:00,22.2,22.21,22.2,22.21,500.0,22.2,22.21,22.2,22.21,500.0
2014-08-21 11:55:00,22.22,22.22,22.15,22.2,8400.0,22.22,22.22,22.15,22.2,8400.0
2014-08-21 12:00:00,22.21,22.21,22.21,22.21,100.0,22.21,22.21,22.21,22.21,100.0
2014-08-21 12:05:00,22.23,22.23,22.2,22.2,200.0,22.23,22.23,22.2,22.2,200.0
2014-08-21 12:10:00,22.21,22.25,22.21,22.25,2400.0,22.21,22.25,22.21,22.25,2400.0
2014-08-21 12:15:00,22.25,22.26,22.24,22.24,2800.0,22.25,22.26,22.24,22.24,2800.0
2014-08-21 12:20:00,22.24,22.24,22.2,22.21,3400.0,22.24,22.24,22.2,22.21,3400.0
2014-08-21 12:25:00,22.21,22.22,22.19,22.21,20900.0,22.21,22.22,22.19,22.21,20900.0
2014-08-21 12:30:00,22.23,22.26,22.21,22.26,4100.0,22.23,22.26,22.21,22.26,4100.0
2014-08-21 12:35:00,22.26,22.35,22.26,22.35,32800.0,22.26,22.35,22.26,22.35,32800.0
2014-08-21 12:40:00,22.34,22.35,22.29,22.32,4500.0,22.34,22.35,22.29,22.32,4500.0
2014-08-21 12:45:00,22.32,22.32,22.31,22.32,1400.0,22.32,22.32,22.31,22.32,1400.0
2014-08-21 12:50:00,22.33,22.35,22.31,22.33,11800.0,22.33,22.35,22.31,22.33,11800.0
2014-08-21 12:55:00,22.32,22.37,22.31,22.37,21700.0,22.32,22.37,22.31,22.37,21700.0
2014-08-21 13:00:00,22.38,22.41,22.38,22.4,51600.0,22.38,22.41,22.38,22.4,51600.0
2014-08-21 13:05:00,22.4,22.45,22.4,22.45,74100.0,22.4,22.45,22.4,22.45,74100.0
2014-08-21 13:10:00,22.44,22.5,22.43,22.47,4400.0,22.44,22.5,22.43,22.47,4400.0
2014-08-21 13:15:00,22.5,22.6,22.5,22.57,8900.0,22.5,22.6,22.5,22.57,8900.0
2014-08-21 13:20:00,22.56,22.56,22.43,22.52,7300.0,22.56,22.56,22.43,22.52,7300.0
2014-08-21 13:25:00,22.48,22.51,22.47,22.47,1300.0,22.48,22.51,22.47,22.47,1300.0
2014-08-21 13:30:00,22.45,22.5,22.45,22.48,3600.0,22.45,22.5,22.45,22.48,3600.0
2014-08-21 13:35:00,22.43,22.48,22.43,22.48,1000.0,22.43,22.48,22.43,22.48,1000.0
2014-08-21 13:40:00,22.46,22.49,22.44,22.47,1400.0,22.46,22.49,22.44,22.47,1400.0
2014-08-21 13:45:00,22.47,22.5,22.45,22.49,1800.0,22.47,22.5,22.45,22.49,1800.0
2014-08-21 13:50:00,22.49,22.5,22.47,22.47,2600.0,22.49,22.5,22.47,22.47,2600.0
2014-08-21 13:55:00,22.48,22.5,22.45,22.45,1800.0,22.48,22.5,22.45,22.45,1800.0
2014-08-21 14:00:00,22.44,22.49,22.44,22.44,500.0,22.44,22.49,22.44,22.44,500.0
2014-08-21 14:05:00,22.44,22.47,22.43,22.44,7400.0,22.44,22.47,22.43,22.44,7400.0
2014-08-21 14:10:00,22.45,22.46,22.44,22.45,3900.0,22.45,22.46,22.44,22.45,3900.0
2014-08-21 14:15:00,22.46,22.46,22.35,22.42,24700.0,22.46,22.46,22.35,22.42,24700.0
2014-08-21 14:20:00,22.42,22.56,22.42,22.52,7600.0,22.42,22.56,22.42,22.52,7600.0
2014-08-21 14:25:00,22.5,22.5,22.5,22.5,900.0,22.5,22.5,22.5,22.5,900.0
2014-08-21 14:30:00,22.5,22.53,22.48,22.48,2600.0,22.5,22.53,22.48,22.48,2600.0
2014-08-21 14:35:00,22.49,22.5,22.46,22.46,3700.0,22.49,22.5,22.46,22.46,3700.0
2014-08-21 14:40:00,22.46,22.46,22.43,22.43,2900.0,22.46,22.46,22.43,22.43,2900.0
2014-08-21 14:45:00,22.43,22.43,22.36,22.36,2800.0,22.43,22.43,22.36,22.36,2800.0
2014-08-21 14:50:00,22.37,22.37,22.35,22.37,3300.0,22.37,22.37,22.35,22.37,3300.0
2014-08-21 14:55:00,22.35,22.43,22.34,22.41,100400.0,22.35,22.43,22.34,22.41,100400.0
2014-08-21 15:00:00,22.43,22.48,22.41,22.48,5100.0,22.43,22.48,22.41,22.48,5100.0
2014-08-21 15:05:00,22.49,22.54,22.49,22.54,9700.0,22.49,22.54,22.49,22.54,9700.0
2014-08-21 15:10:00,22.55,22.6,22.55,22.56,14100.0,22.55,22.6,22.55,22.56,14100.0
2014-08-21 15:15:00,22.56,22.58,22.4,22.58,24100.0,22.56,22.58,22.4,22.58,24100.0
2014-08-21 15:20:00,22.58,22.62,22.58,22.62,11900.0,22.58,22.62,22.58,22.62,11900.0
2014-08-21 15:25:00,22.62,22.62,22.54,22.54,18100.0,22.62,22.62,22.54,22.54,18100.0
2014-08-21 15:30:00,22.56,22.57,22.51,22.51,13100.0,22.56,22.57,22.51,22.51,13100.0
2014-08-21 15:35:00,22.52,22.6,22.52,22.6,11600.0,22.52,22.6,22.52,22.6,11600.0
2014-08-21 15:40:00,22.6,22.67,22.59,22.67,16500.0,22.6,22.67,22.59,22.67,16500.0
2014-08-21 15:45:00,22.67,22.69,22.63,22.66,19900.0,22.67,22.69,22.63,22.66,19900.0
2014-08-21 15:50:00,22.66,22.73,22.66,22.67,35500.0,22.66,22.73,22.66,22.67,35500.0
2014-08-21 15:55:00,22.68,22.69,22.63,22.64,34000.0,22.68,22.69,22.63,22.64,34000.0
2014-08-22 09:30:00,22.61,22.61,22.49,22.49,7100.0,22.61,22.61,22.49,22.49,7100.0
2014-08-22 09:35:00,22.48,22.55,22.38,22.41,1500.0,22.48,22.55,22.38,22.41,1500.0
2014-08-22 09:40:00,22.41,22.41,22.35,22.35,1900.0,22.41,22.41,22.35,22.35,1900.0
2014-08-22 09:45:00,22.35,22.51,22.35,22.51,4800.0,22.35,22.51,22.35,22.51,4800.0
2014-08-22 09:50:00,22.47,22.51,22.46,22.46,400.0,22.47,22.51,22.46,22.46,400.0
2014-08-22 09:55:00,22.43,22.48,22.38,22.48,2600.0,22.43,22.48,22.38,22.48,2600.0
2014-08-22 10:00:00,22.49,22.56,22.46,22.56,2500.0,22.49,22.56,22.46,22.56,2500.0
2014-08-22 10:05:00,22.55,22.62,22.52,22.62,2500.0,22.55,22.62,22.52,22.62,2500.0
2014-08-22 10:10:00,22.64,22.64,22.6,22.63,1700.0,22.64,22.64,22.6,22.63,1700.0
2014-08-22 10:15:00,22.63,22.64,22.6,22.63,2000.0,22.63,22.64,22.6,22.63,2000.0
2014-08-22 10:20:00,22.62,22.69,22.62,22.69,3700.0,22.62,22.69,22.62,22.69,3700.0
2014-08-22 10:25:00,22.68,22.77,22.68,22.75,5300.0,22.68,22.77,22.68,22.75,5300.0
2014-08-22 10:30:00,22.76,22.88,22.75,22.88,5000.0,22.76,22.88,22.75,22.88,5000.0
2014-08-22 10:35:00,22.88,22.89,22.83,22.89,6900.0,22.88,22.89,22.83,22.89,6900.0
2014-08-22 10:40:00,22.9,23.15,22.9,23.15,58900.0,22.9,23.15,22.9,23.15,58900.0
2014-08-22 10:45:00,23.15,23.15,23.13,23.14,22200.0,23.15,23.15,23.13,23.14,22200.0
2014-08-22 10:50:00,23.14,23.14,22.99,23.11,17100.0,23.14,23.14,22.99,23.11,17100.0
2014-08-22 10:55:00,23.04,23.05,22.87,22.92,9900.0,23.04,23.05,22.87,22.92,9900.0
2014-08-22 11:00:00,22.87,22.97,22.86,22.97,3200.0,22.87,22.97,22.86,22.97,3200.0
2014-08-22 11:05:00,22.95,22.97,22.9,22.96,3300.0,22.95,22.97,22.9,22.96,3300.0
2014-08-22 11:10:00,22.94,22.97,22.81,22.87,30300.0,22.94,22.97,22.81,22.87,30300.0
2014-08-22 11:15:00,22.92,22.92,22.91,22.92,300.0,22.92,22.92,22.91,22.92,300.0
2014-08-22 11:20:00,22.92,22.96,22.92,22.92,2300.0,22.92,22.96,22.92,22.92,2300.0
2014-08-22 11:25:00,22.93,22.98,22.93,22.97,1700.0,22.93,22.98,22.93,22.97,1700.0
2014-08-22 11:30:00,22.98,22.98,22.96,22.97,1300.0,22.98,22.98,22.96,22.97,1300.0
2014-08-22 11:35:00,22.98,23.05,22.97,23.03,7500.0,22.98,23.05,22.97,23.03,7500.0
2014-08-22 11:40:00,23.04,23.11,23.03,23.11,4100.0,23.04,23.11,23.03,23.11,4100.0
2014-08-22 11:45:00,23.12,23.12,23.09,23.09,3000.0,23.12,23.12,23.09,23.09,3000.0
2014-08-22 11:50:00,23.1,23.11,23.08,23.11,900.0,23.1,23.11,23.08,23.11,900.0
2014-08-22 11:55:00,23.13,23.34,23.11,23.33,22400.0,23.13,23.34,23.11,23.33,22400.0
2014-08-22 12:00:00,23.34,23.46,23.31,23.4,21800.0,23.34,23.46,23.31,23.4,21800.0
2014-08-22 12:05:00,23.4,23.4,23.33,23.4,4800.0,23.4,23.4,23.33,23.4,4800.0
2014-08-22 12:10:00,23.36,23.4,23.34,23.4,6300.0,23.36,23.4,23.34,23.4,6300.0
2014-08-22 12:15:00,23.37,23.45,23.37,23.44,15000.0,23.37,23.45,23.37,23.44,15000.0
2014-08-22 12:20:00,23.44,23.44,23.4,23.43,9900.0,23.44,23.44,23.4,23.43,9900.0
2014-08-22 12:25:00,23.44,23.55,23.44,23.55,16500.0,23.44,23.55,23.44,23.55,16500.0
2014-08-22 12:30:00,23.55,23.64,23.52,23.64,15900.0,23.55,23.64,23.52,23.64,15900.0
2014-08-22 12:35:00,23.64,23.68,23.61,23.64,12300.0,23.64,23.68,23.61,23.64,12300.0
2014-08-22 12:40:00,23.62,23.74,23.62,23.7,11600.0,23.62,23.74,23.62,23.7,11600.0
2014-08-22 12:45:00,23.72,23.72,23.68,23.68,6300.0,23.72,23.72,23.68,23.68,6300.0
2014-08-22 12:50:00,23.67,23.74,23.65,23.67,11000.0,23.67,23.74,23.65,23.67,11000.0
2014-08-22 12:55:00,23.64,23.72,23.64,23.68,7600.0,23.64,23.72,23.64,23.68,7600.0
2014-08-22 13:00:00,23.7,23.84,23.7,23.79,9700.0,23.7,23.84,23.7,23.79,9700.0
2014-08-22 13:05:00,23.81,23.83,23.78,23.81,6000.0,23.81,23.83,23.78,23.81,6000.0
2014-08-22 13:10:00,23.82,23.82,23.76,23.8,5600.0,23.82,23.82,23.76,23.8,5600.0
2014-08-22 13:15:00,23.81,23.81,23.72,23.72,51000.0,23.81,23.81,23.72,23.72,51000.0
2014-08-22 13:20:00,23.75,23.88,23.75,23.77,15200.0,23.75,23.88,23.75,23.77,15200.0
2014-08-22 13:25:00,23.77,24.02,23.77,24.02,43100.0,23.77,24.02,23.77,24.02,43100.0
2014-08-22 13:30:00,24.0,24.09,23.97,24.02,17700.0,24.0,24.09,23.97,24.02,17700.0
2014-08-22 13:35:00,23.99,23.99,23.89,23.94,7600.0,23.99,23.99,23.89,23.94,7600.0
2014-08-22 13:40:00,23.94,24.16,23.94,24.04,49900.0,23.94,24.16,23.94,24.04,49900.0
2014-08-22 13:45:00,24.04,24.07,23.94,24.0,16200.0,24.04,24.07,23.94,24.0,16200.0
2014-08-22 13:50:00,23.99,24.1,23.98,24.01,13000.0,23.99,24.1,23.98,24.01,13000.0
2014-08-22 13:55:00,24.01,24.01,23.94,23.94,6800.0,24.01,24.01,23.94,23.94,6800.0
2014-08-22 14:00:00,23.9,24.1,23.86,24.1,14800.0,23.9,24.1,23.86,24.1,14800.0
2014-08-22 14:05:00,24.1,24.1,23.95,24.06,9400.0,24.1,24.1,23.95,24.06,9400.0
2014-08-22 14:10:00,24.06,24.06,23.99,23.99,8600.0,24.06,24.06,23.99,23.99,8600.0
2014-08-22 14:15:00,23.99,24.06,23.98,24.03,7400.0,23.99,24.06,23.98,24.03,7400.0
2014-08-22 14:20:00,24.03,24.04,23.98,24.0,10200.0,24.03,24.04,23.98,24.0,10200.0
2014-08-22 14:25:00,23.99,23.99,23.9,23.9,19100.0,23.99,23.99,23.9,23.9,19100.0
2014-08-22 14:30:00,23.89,23.91,23.79,23.79,14500.0,23.89,23.91,23.79,23.79,14500.0
2014-08-22 14:35:00,23.82,23.99,23.82,23.99,26400.0,23.82,23.99,23.82,23.99,26400.0
2014-08-22 14:40:00,23.96,24.05,23.96,24.05,5400.0,23.96,24.05,23.96,24.05,5400.0
2014-08-22 14:45:00,24.05,24.14,23.85,23.89,42900.0,24.05,24.14,23.85,23.89,42900.0
2014-08-22 14:50:00,23.96,24.09,23.96,24.05,9600.0,23.96,24.09,23.96,24.05,9600.0
2014-08-22 14:55:00,24.05,24.15,24.04,24.08,11800.0,24.05,24.15,24.04,24.08,11800.0
2014-08-22 15:00:00,24.07,24.15,24.07,24.09,25900.0,24.07,24.15,24.07,24.09,25900.0
2014-08-22 15:05:00,24.09,24.31,24.07,24.25,47700.0,24.09,24.31,24.07,24.25,47700.0
2014-08-22 15:10:00,24.24,24.31,24.24,24.27,9900.0,24.24,24.31,24.24,24.27,9900.0
2014-08-22 15:15:00,24.28,24.37,24.27,24.36,14200.0,24.28,24.37,24.27,24.36,14200.0
2014-08-22 15:20:00,24.35,24.42,24.27,24.33,34100.0,24.35,24.42,24.27,24.33,34100.0
2014-08-22 15:25:00,24.31,24.43,24.31,24.38,19000.0,24.31,24.43,24.31,24.38,19000.0
2014-08-22 15:30:00,24.37,24.41,24.34,24.34,14300.0,24.37,24.41,24.34,24.34,14300.0
2014-08-22 15:35:00,24.34,24.39,24.31,24.37,16200.0,24.34,24.39,24.31,24.37,16200.0
2014-08-22 15:40:00,24.38,24.42,24.35,24.37,15800.0,24.38,24.42,24.35,24.37,15800.0
2014-08-22 15:45:00,24.34,24.37,24.33,24.33,18400.0,24.34,24.37,24.33,24.33,18400.0
2014-08-22 15:50:00,24.35,24.38,24.33,24.35,32600.0,24.35,24.38,24.33,24.35,32600.0
2014-08-22 15:55:00,24.36,24.48,24.36,24.44,87200.0,24.36,24.48,24.36,24.44,87200.0
2014-08-25 09:30:00,24.47,24.66,24.26,24.49,11800.0,24.47,24.66,24.26,24.49,11800.0
2014-08-25 09:35:00,24.49,24.49,24.25,24.35,3900.0,24.49,24.49,24.25,24.35,3900.0
2014-08-25 09:40:00,24.34,24.46,24.28,24.32,20100.0,24.34,24.46,24.28,24.32,20100.0
2014-08-25 09:45:00,24.33,24.34,24.15,24.17,2500.0,24.33,24.34,24.15,24.17,2500.0
2014-08-25 09:50:00,24.17,24.26,24.17,24.26,3700.0,24.17,24.26,24.17,24.26,3700.0
2014-08-25 09:55:00,24.23,24.33,24.2,24.33,2600.0,24.23,24.33,24.2,24.33,2600.0
2014-08-25 10:00:00,24.38,24.41,24.12,24.21,5700.0,24.38,24.41,24.12,24.21,5700.0
2014-08-25 10:05:00,24.16,24.24,24.13,24.19,5300.0,24.16,24.24,24.13,24.19,5300.0
2014-08-25 10:10:00,24.24,24.25,24.21,24.25,3000.0,24.24,24.25,24.21,24.25,3000.0
2014-08-25 10:15:00,24.23,24.29,24.23,24.27,4400.0,24.23,24.29,24.23,24.27,4400.0
2014-08-25 10:20:00,24.28,24.29,24.22,24.25,7200.0,24.28,24.29,24.22,24.25,7200.0
2014-08-25 10:25:00,24.25,24.25,24.18,24.23,8500.0,24.25,24.25,24.18,24.23,8500.0
2014-08-25 10:30:00,24.27,24.27,24.22,24.24,4600.0,24.27,24.27,24.22,24.24,4600.0
2014-08-25 10:35:00,24.24,24.32,24.24,24.3,9400.0,24.24,24.32,24.24,24.3,9400.0
2014-08-25 10:40:00,24.3,24.32,24.29,24.31,6100.0,24.3,24.32,24.29,24.31,6100.0
2014-08-25 10:45:00,24.32,24.33,24.29,24.32,9600.0,24.32,24.33,24.29,24.32,9600.0
2014-08-25 10:50:00,24.33,24.34,24.32,24.34,2300.0,24.33,24.34,24.32,24.34,2300.0
2014-08-25 10:55:00,24.34,24.36,24.33,24.34,4200.0,24.34,24.36,24.33,24.34,4200.0
2014-08-25 11:00:00,24.33,24.38,24.33,24.36,5700.0,24.33,24.38,24.33,24.36,5700.0
2014-08-25 11:05:00,24.38,24.42,24.37,24.41,8200.0,24.38,24.42,24.37,24.41,8200.0
2014-08-25 11:10:00,24.42,24.45,24.39,24.41,11400.0,24.42,24.45,24.39,24.41,11400.0
2014-08-25 11:15:00,24.42,24.44,24.41,24.41,26900.0,24.42,24.44,24.41,24.41,26900.0
2014-08-25 11:20:00,24.41,24.46,24.41,24.43,20700.0,24.41,24.46,24.41,24.43,20700.0
2014-08-25 11:25:00,24.44,24.44,24.42,24.43,4200.0,24.44,24.44,24.42,24.43,4200.0
2014-08-25 11:30:00,24.42,24.47,24.38,24.46,50500.0,24.42,24.47,24.38,24.46,50500.0
2014-08-25 11:35:00,24.46,24.46,24.39,24.42,10500.0,24.46,24.46,24.39,24.42,10500.0
2014-08-25 11:40:00,24.42,24.52,24.42,24.52,16700.0,24.42,24.52,24.42,24.52,16700.0
2014-08-25 11:45:00,24.5,24.63,24.5,24.59,12700.0,24.5,24.63,24.5,24.59,12700.0
2014-08-25 11:50:00,24.58,24.6,24.55,24.59,11300.0,24.58,24.6,24.55,24.59,11300.0
2014-08-25 11:55:00,24.58,24.59,24.57,24.58,9200.0,24.58,24.59,24.57,24.58,9200.0
2014-08-25 12:00:00,24.58,24.64,24.57,24.6,17800.0,24.58,24.64,24.57,24.6,17800.0
2014-08-25 12:05:00,24.61,24.61,24.57,24.57,3000.0,24.61,24.61,24.57,24.57,3000.0
2014-08-25 12:10:00,24.58,24.59,24.53,24.53,13800.0,24.58,24.59,24.53,24.53,13800.0
2014-08-25 12:15:00,24.52,24.56,24.52,24.56,7800.0,24.52,24.56,24.52,24.56,7800.0
2014-08-25 12:20:00,24.57,24.61,24.57,24.6,6200.0,24.57,24.61,24.57,24.6,6200.0
2014-08-25 12:25:00,24.59,24.65,24.53,24.53,21400.0,24.59,24.65,24.53,24.53,21400.0
2014-08-25 12:30:00,24.53,24.54,24.45,24.45,12000.0,24.53,24.54,24.45,24.45,12000.0
2014-08-25 12:35:00,24.45,24.46,24.12,24.18,41100.0,24.45,24.46,24.12,24.18,41100.0
2014-08-25 12:40:00,24.19,24.23,24.19,24.23,3400.0,24.19,24.23,24.19,24.23,3400.0
2014-08-25 12:45:00,24.22,24.26,24.22,24.23,2600.0,24.22,24.26,24.22,24.23,2600.0
2014-08-25 12:50:00,24.23,24.23,24.16,24.19,6100.0,24.23,24.23,24.16,24.19,6100.0
2014-08-25 12:55:00,24.23,24.32,24.23,24.32,1800.0,24.23,24.32,24.23,24.32,1800.0
2014-08-25 13:00:00,24.34,24.38,24.31,24.36,3700.0,24.34,24.38,24.31,24.36,3700.0
2014-08-25 13:05:00,24.33,24.42,24.31,24.39,5300.0,24.33,24.42,24.31,24.39,5300.0
2014-08-25 13:10:00,24.37,24.44,24.37,24.44,4400.0,24.37,24.44,24.37,24.44,4400.0
2014-08-25 13:15:00,24.45,24.49,24.43,24.49,2200.0,24.45,24.49,24.43,24.49,2200.0
2014-08-25 13:20:00,24.49,24.64,24.49,24.56,11200.0,24.49,24.64,24.49,24.56,11200.0
2014-08-25 13:25:00,24.58,24.58,24.5,24.5,4300.0,24.58,24.58,24.5,24.5,4300.0
2014-08-25 13:30:00,24.5,24.53,24.48,24.53,4300.0,24.5,24.53,24.48,24.53,4300.0
2014-08-25 13:35:00,24.57,24.57,24.54,24.57,2000.0,24.57,24.57,24.54,24.57,2000.0
2014-08-25 13:40:00,24.57,24.64,24.57,24.61,8100.0,24.57,24.64,24.57,24.61,8100.0
2014-08-25 13:45:00,24.59,24.63,24.59,24.63,5400.0,24.59,24.63,24.59,24.63,5400.0
2014-08-25 13:50:00,24.62,24.64,24.61,24.64,8600.0,24.62,24.64,24.61,24.64,8600.0
2014-08-25 13:55:00,24.63,24.68,24.63,24.65,5200.0,24.63,24.68,24.63,24.65,5200.0
2014-08-25 14:00:00,24.68,24.74,24.66,24.7,41600.0,24.68,24.74,24.66,24.7,41600.0
2014-08-25 14:05:00,24.69,24.71,24.68,24.7,5500.0,24.69,24.71,24.68,24.7,5500.0
2014-08-25 14:10:00,24.7,24.8,24.7,24.78,14700.0,24.7,24.8,24.7,24.78,14700.0
2014-08-25 14:15:00,24.78,24.78,24.68,24.71,18800.0,24.78,24.78,24.68,24.71,18800.0
2014-08-25 14:20:00,24.71,24.73,24.71,24.73,4200.0,24.71,24.73,24.71,24.73,4200.0
2014-08-25 14:25:00,24.73,24.75,24.71,24.71,7200.0,24.73,24.75,24.71,24.71,7200.0
2014-08-25 14:30:00,24.71,24.71,24.58,24.58,4200.0,24.71,24.71,24.58,24.58,4200.0
2014-08-25 14:35:00,24.58,24.58,24.52,24.58,6200.0,24.58,24.58,24.52,24.58,6200.0
2014-08-25 14:40:00,24.57,24.6,24.57,24.6,1700.0,24.57,24.6,24.57,24.6,1700.0
2014-08-25 14:45:00,24.6,24.63,24.6,24.62,4100.0,24.6,24.63,24.6,24.62,4100.0
2014-08-25 14:50:00,24.63,24.64,24.63,24.64,1600.0,24.63,24.64,24.63,24.64,1600.0
2014-08-25 14:55:00,24.65,24.66,24.61,24.61,5100.0,24.65,24.66,24.61,24.61,5100.0
2014-08-25 15:00:00,24.6,24.61,24.6,24.61,2200.0,24.6,24.61,24.6,24.61,2200.0
2014-08-25 15:05:00,24.62,24.65,24.62,24.63,4800.0,24.62,24.65,24.62,24.63,4800.0
2014-08-25 15:10:00,24.63,24.66,24.62,24.64,6900.0,24.63,24.66,24.62,24.64,6900.0
2014-08-25 15:15:00,24.64,24.66,24.64,24.65,4800.0,24.64,24.66,24.64,24.65,4800.0
2014-08-25 15:20:00,24.65,24.65,24.61,24.62,5900.0,24.65,24.65,24.61,24.62,5900.0
2014-08-25 15:25:00,24.62,24.63,24.58,24.6,7000.0,24.62,24.63,24.58,24.6,7000.0
2014-08-25 15:30:00,24.6,24.6,24.57,24.6,7200.0,24.6,24.6,24.57,24.6,7200.0
2014-08-25 15:35:00,24.6,24.63,24.59,24.63,6800.0,24.6,24.63,24.59,24.63,6800.0
2014-08-25 15:40:00,24.63,24.66,24.61,24.64,7200.0,24.63,24.66,24.61,24.64,7200.0
2014-08-25 15:45:00,24.64,24.64,24.57,24.62,10500.0,24.64,24.64,24.57,24.62,10500.0
2014-08-25 15:50:00,24.62,24.63,24.59,24.59,20600.0,24.62,24.63,24.59,24.59,20600.0
2014-08-25 15:55:00,24.59,24.63,24.59,24.59,27700.0,24.59,24.63,24.59,24.59,27700.0
2014-08-26 09:30:00,24.72,24.72,24.54,24.55,3800.0,24.72,24.72,24.54,24.55,3800.0
2014-08-26 09:35:00,24.56,24.56,24.51,24.51,2600.0,24.56,24.56,24.51,24.51,2600.0
2014-08-26 09:40:00,24.52,24.52,24.51,24.51,800.0,24.52,24.52,24.51,24.51,800.0
2014-08-26 09:45:00,24.55,24.55,24.43,24.43,4400.0,24.55,24.55,24.43,24.43,4400.0
2014-08-26 09:50:00,24.46,24.46,24.43,24.43,1900.0,24.46,24.46,24.43,24.43,1900.0
2014-08-26 09:55:00,24.37,24.42,24.35,24.4,8200.0,24.37,24.42,24.35,24.4,8200.0
2014-08-26 10:00:00,24.41,24.46,24.39,24.41,3800.0,24.41,24.46,24.39,24.41,3800.0
2014-08-26 10:05:00,24.43,24.43,24.27,24.27,5200.0,24.43,24.43,24.27,24.27,5200.0
2014-08-26 10:10:00,24.28,24.32,24.28,24.32,2600.0,24.28,24.32,24.28,24.32,2600.0
2014-08-26 10:15:00,24.31,24.37,24.31,24.37,1500.0,24.31,24.37,24.31,24.37,1500.0
2014-08-26 10:20:00,24.39,24.39,24.36,24.36,500.0,24.39,24.39,24.36,24.36,500.0
2014-08-26 10:25:00,24.39,24.39,24.39,24.39,300.0,24.39,24.39,24.39,24.39,300.0
2014-08-26 10:30:00,24.39,24.4,24.39,24.4,500.0,24.39,24.4,24.39,24.4,500.0
2014-08-26 10:35:00,24.4,24.41,24.4,24.41,300.0,24.4,24.41,24.4,24.41,300.0
2014-08-26 10:40:00,24.41,24.41,24.41,24.41,2300.0,24.41,24.41,24.41,24.41,2300.0
2014-08-26 10:45:00,24.41,24.45,24.41,24.45,3000.0,24.41,24.45,24.41,24.45,3000.0
2014-08-26 10:50:00,24.46,24.53,24.41,24.44,26700.0,24.46,24.53,24.41,24.44,26700.0
2014-08-26 10:55:00,24.43,24.43,24.33,24.33,2700.0,24.43,24.43,24.33,24.33,2700.0
2014-08-26 11:00:00,24.32,24.36,24.32,24.36,6900.0,24.32,24.36,24.32,24.36,6900.0
2014-08-26 11:05:00,24.38,24.42,24.37,24.42,3600.0,24.38,24.42,24.37,24.42,3600.0
2014-08-26 11:10:00,24.45,24.53,24.45,24.53,6000.0,24.45,24.53,24.45,24.53,6000.0
2014-08-26 11:15:00,24.53,24.57,24.53,24.57,3300.0,24.53,24.57,24.53,24.57,3300.0
2014-08-26 11:20:00,24.58,24.62,24.58,24.62,2100.0,24.58,24.62,24.58,24.62,2100.0
2014-08-26 11:25:00,24.63,24.64,24.63,24.64,1200.0,24.63,24.64,24.63,24.64,1200.0
2014-08-26 11:30:00,24.64,24.64,24.63,24.63,4000.0,24.64,24.64,24.63,24.63,4000.0
2014-08-26 11:35:00,24.64,24.64,24.63,24.64,2700.0,24.64,24.64,24.63,24.64,2700.0
2014-08-26 11:40:00,24.64,24.85,24.64,24.75,20700.0,24.64,24.85,24.64,24.75,20700.0
2014-08-26 11:45:00,24.74,24.81,24.73,24.73,12500.0,24.74,24.81,24.73,24.73,12500.0
2014-08-26 11:50:00,24.71,24.82,24.71,24.77,10100.0,24.71,24.82,24.71,24.77,10100.0
2014-08-26 11:55:00,24.78,24.89,24.78,24.84,22900.0,24.78,24.89,24.78,24.84,22900.0
2014-08-26 12:00:00,24.85,24.87,24.76,24.76,5500.0,24.85,24.87,24.76,24.76,5500.0
2014-08-26 12:05:00,24.76,24.76,24.72,24.72,3800.0,24.76,24.76,24.72,24.72,3800.0
2014-08-26 12:10:00,24.71,24.72,24.6,24.6,6300.0,24.71,24.72,24.6,24.6,6300.0
2014-08-26 12:15:00,24.59,24.7,24.58,24.69,6900.0,24.59,24.7,24.58,24.69,6900.0
2014-08-26 12:20:00,24.69,24.7,24.62,24.7,2700.0,24.69,24.7,24.62,24.7,2700.0
2014-08-26 12:25:00,24.7,24.7,24.66,24.69,6400.0,24.7,24.7,24.66,24.69,6400.0
2014-08-26 12:30:00,24.69,24.88,24.69,24.88,10500.0,24.69,24.88,24.69,24.88,10500.0
2014-08-26 12:35:00,24.88,24.89,24.84,24.85,10300.0,24.88,24.89,24.84,24.85,10300.0
2014-08-26 12:40:00,24.81,24.86,24.81,24.85,5300.0,24.81,24.86,24.81,24.85,5300.0
2014-08-26 12:45:00,24.85,24.86,24.84,24.84,6500.0,24.85,24.86,24.84,24.84,6500.0
2014-08-26 12:50:00,24.85,24.87,24.84,24.87,5900.0,24.85,24.87,24.84,24.87,5900.0
2014-08-26 12:55:00,24.88,24.94,24.88,24.94,9500.0,24.88,24.94,24.88,24.94,9500.0
2014-08-26 13:00:00,24.94,24.95,24.93,24.95,6900.0,24.94,24.95,24.93,24.95,6900.0
2014-08-26 13:05:00,24.95,25.16,24.95,25.05,184300.0,24.95,25.16,24.95,25.05,184300.0
2014-08-26 13:10:00,25.02,25.04,24.98,24.98,4200.0,25.02,25.04,24.98,24.98,4200.0
2014-08-26 13:15:00,24.97,24.98,24.94,24.96,14200.0,24.97,24.98,24.94,24.96,14200.0
2014-08-26 13:20:00,24.96,24.97,24.96,24.97,1500.0,24.96,24.97,24.96,24.97,1500.0
2014-08-26 13:25:00,24.97,24.98,24.95,24.97,11700.0,24.97,24.98,24.95,24.97,11700.0
2014-08-26 13:30:00,24.98,25.02,24.96,25.0,7800.0,24.98,25.02,24.96,25.0,7800.0
2014-08-26 13:35:00,24.97,24.99,24.97,24.98,1200.0,24.97,24.99,24.97,24.98,1200.0
2014-08-26 13:40:00,24.96,24.99,24.95,24.98,7500.0,24.96,24.99,24.95,24.98,7500.0
2014-08-26 13:45:00,24.97,24.98,24.95,24.96,3500.0,24.97,24.98,24.95,24.96,3500.0
2014-08-26 13:50:00,24.96,24.97,24.95,24.96,3900.0,24.96,24.97,24.95,24.96,3900.0
2014-08-26 13:55:00,24.96,25.01,24.95,25.0,11500.0,24.96,25.01,24.95,25.0,11500.0
2014-08-26 14:00:00,25.0,25.02,24.97,24.97,8800.0,25.0,25.02,24.97,24.97,8800.0
2014-08-26 14:05:00,24.97,24.99,24.97,24.98,2700.0,24.97,24.99,24.97,24.98,2700.0
2014-08-26 14:10:00,24.97,25.01,24.96,25.0,5600.0,24.97,25.01,24.96,25.0,5600.0
2014-08-26 14:15:00,25.0,25.01,24.99,25.01,3600.0,25.0,25.01,24.99,25.01,3600.0
2014-08-26 14:20:00,25.0,25.03,25.0,25.03,4000.0,25.0,25.03,25.0,25.03,4000.0
2014-08-26 14:25:00,25.03,25.04,25.01,25.01,4600.0,25.03,25.04,25.01,25.01,4600.0
2014-08-26 14:30:00,25.0,25.01,24.98,25.01,6800.0,25.0,25.01,24.98,25.01,6800.0
2014-08-26 14:35:00,25.0,25.02,25.0,25.02,2500.0,25.0,25.02,25.0,25.02,2500.0
2014-08-26 14:40:00,25.02,25.03,25.01,25.02,5000.0,25.02,25.03,25.01,25.02,5000.0
2014-08-26 14:45:00,25.02,25.04,25.02,25.02,8400.0,25.02,25.04,25.02,25.02,8400.0
2014-08-26 14:50:00,25.03,25.03,24.99,25.0,9500.0,25.03,25.03,24.99,25.0,9500.0
2014-08-26 14:55:00,25.0,25.0,24.98,24.99,12300.0,25.0,25.0,24.98,24.99,12300.0
2014-08-26 15:00:00,24.98,24.98,24.95,24.96,3000.0,24.98,24.98,24.95,24.96,3000.0
2014-08-26 15:05:00,24.97,24.99,24.96,24.98,7700.0,24.97,24.99,24.96,24.98,7700.0
2014-08-26 15:10:00,24.97,24.98,24.97,24.98,2000.0,24.97,24.98,24.97,24.98,2000.0
2014-08-26 15:15:00,24.97,24.99,24.97,24.97,5800.0,24.97,24.99,24.97,24.97,5800.0
2014-08-26 15:20:00,24.97,24.97,24.96,24.96,7100.0,24.97,24.97,24.96,24.96,7100.0
2014-08-26 15:25:00,24.96,24.98,24.96,24.96,6500.0,24.96,24.98,24.96,24.96,6500.0
2014-08-26 15:30:00,24.97,24.98,24.96,24.97,7900.0,24.97,24.98,24.96,24.97,7900.0
2014-08-26 15:35:00,24.98,24.98,24.97,24.98,2900.0,24.98,24.98,24.97,24.98,2900.0
2014-08-26 15:40:00,24.98,25.0,24.98,24.98,8800.0,24.98,25.0,24.98,24.98,8800.0
2014-08-26 15:45:00,24.98,24.98,24.95,24.97,10900.0,24.98,24.98,24.95,24.97,10900.0
2014-08-26 15:50:00,24.97,24.97,24.95,24.96,21700.0,24.97,24.97,24.95,24.96,21700.0
2014-08-26 15:55:00,24.96,24.96,24.93,24.94,25000.0,24.96,24.96,24.93,24.94,25000.0
2014-08-27 09:30:00,24.93,25.0,24.93,24.96,5500.0,24.93,25.0,24.93,24.96,5500.0
2014-08-27 09:35:00,24.94,25.07,24.87,25.02,4200.0,24.94,25.07,24.87,25.02,4200.0
2014-08-27 09:40:00,24.98,25.03,24.92,24.95,5400.0,24.98,25.03,24.92,24.95,5400.0
2014-08-27 09:45:00,24.93,25.03,24.89,24.96,15800.0,24.93,25.03,24.89,24.96,15800.0
2014-08-27 09:50:00,24.97,24.99,24.94,24.95,5800.0,24.97,24.99,24.94,24.95,5800.0
2014-08-27 09:55:00,24.95,24.99,24.94,24.96,8200.0,24.95,24.99,24.94,24.96,8200.0
2014-08-27 10:00:00,24.96,24.98,24.95,24.96,3700.0,24.96,24.98,24.95,24.96,3700.0
2014-08-27 10:05:00,24.96,25.09,24.96,25.02,10700.0,24.96,25.09,24.96,25.02,10700.0
2014-08-27 10:10:00,25.01,25.05,25.0,25.0,9000.0,25.01,25.05,25.0,25.0,9000.0
2014-08-27 10:15:00,25.02,25.04,24.97,25.02,19300.0,25.02,25.04,24.97,25.02,19300.0
2014-08-27 10:20:00,25.01,25.01,24.99,24.99,3200.0,25.01,25.01,24.99,24.99,3200.0
2014-08-27 10:25:00,25.0,25.01,24.99,25.01,6000.0,25.0,25.01,24.99,25.01,6000.0
2014-08-27 10:30:00,25.0,25.01,24.99,25.01,9600.0,25.0,25.01,24.99,25.01,9600.0
2014-08-27 10:35:00,25.01,25.01,24.99,25.01,4600.0,25.01,25.01,24.99,25.01,4600.0
2014-08-27 10:40:00,25.0,25.03,25.0,25.02,13400.0,25.0,25.03,25.0,25.02,13400.0
2014-08-27 10:45:00,25.01,25.05,25.0,25.05,13700.0,25.01,25.05,25.0,25.05,13700.0
2014-08-27 10:50:00,25.05,25.09,25.04,25.09,3100.0,25.05,25.09,25.04,25.09,3100.0
2014-08-27 10:55:00,25.09,25.14,25.08,25.13,13300.0,25.09,25.14,25.08,25.13,13300.0
2014-08-27 11:00:00,25.13,25.15,25.09,25.09,15700.0,25.13,25.15,25.09,25.09,15700.0
2014-08-27 11:05:00,25.1,25.1,25.06,25.07,7600.0,25.1,25.1,25.06,25.07,7600.0
2014-08-27 11:10:00,25.04,25.05,25.03,25.05,4500.0,25.04,25.05,25.03,25.05,4500.0
2014-08-27 11:15:00,25.06,25.11,25.06,25.1,9100.0,25.06,25.11,25.06,25.1,9100.0
2014-08-27 11:20:00,25.11,25.11,25.09,25.09,3400.0,25.11,25.11,25.09,25.09,3400.0
2014-08-27 11:25:00,25.11,25.13,24.98,25.06,31100.0,25.11,25.13,24.98,25.06,31100.0
2014-08-27 11:30:00,25.04,25.04,24.99,25.01,7700.0,25.04,25.04,24.99,25.01,7700.0
2014-08-27 11:35:00,25.01,25.02,25.0,25.0,7300.0,25.01,25.02,25.0,25.0,7300.0
2014-08-27 11:40:00,25.0,25.0,24.96,25.0,13400.0,25.0,25.0,24.96,25.0,13400.0
2014-08-27 11:45:00,25.0,25.0,24.96,24.97,3400.0,25.0,25.0,24.96,24.97,3400.0
2014-08-27 11:50:00,24.97,24.99,24.97,24.98,4900.0,24.97,24.99,24.97,24.98,4900.0
2014-08-27 11:55:00,24.98,25.02,24.98,25.02,9600.0,24.98,25.02,24.98,25.02,9600.0
2014-08-27 12:00:00,25.02,25.1,25.01,25.1,8400.0,25.02,25.1,25.01,25.1,8400.0
2014-08-27 12:05:00,25.09,25.11,25.08,25.09,5200.0,25.09,25.11,25.08,25.09,5200.0
2014-08-27 12:10:00,25.09,25.1,25.08,25.08,3000.0,25.09,25.1,25.08,25.08,3000.0
2014-08-27 12:15:00,25.09,25.15,25.09,25.14,13500.0,25.09,25.15,25.09,25.14,13500.0
2014-08-27 12:20:00,25.14,25.25,25.13,25.25,14200.0,25.14,25.25,25.13,25.25,14200.0
2014-08-27 12:25:00,25.27,25.32,25.26,25.29,22900.0,25.27,25.32,25.26,25.29,22900.0
2014-08-27 12:30:00,25.29,25.32,25.24,25.32,10300.0,25.29,25.32,25.24,25.32,10300.0
2014-08-27 12:35:00,25.33,25.39,25.31,25.37,17300.0,25.33,25.39,25.31,25.37,17300.0
2014-08-27 12:40:00,25.35,25.37,25.31,25.31,5000.0,25.35,25.37,25.31,25.31,5000.0
2014-08-27 12:45:00,25.3,25.3,25.07,25.07,21200.0,25.3,25.3,25.07,25.07,21200.0
2014-08-27 12:50:00,25.05,25.05,24.99,25.0,11900.0,25.05,25.05,24.99,25.0,11900.0
2014-08-27 12:55:00,25.0,25.04,24.98,25.02,14800.0,25.0,25.04,24.98,25.02,14800.0
2014-08-27 13:00:00,25.03,25.05,24.97,25.05,11400.0,25.03,25.05,24.97,25.05,11400.0
2014-08-27 13:05:00,25.06,25.19,25.06,25.19,14100.0,25.06,25.19,25.06,25.19,14100.0
2014-08-27 13:10:00,25.2,25.28,25.2,25.28,11500.0,25.2,25.28,25.2,25.28,11500.0
2014-08-27 13:15:00,25.29,25.37,25.29,25.37,8600.0,25.29,25.37,25.29,25.37,8600.0
2014-08-27 13:20:00,25.36,25.44,25.36,25.44,13100.0,25.36,25.44,25.36,25.44,13100.0
2014-08-27 13:25:00,25.44,25.44,25.27,25.27,6600.0,25.44,25.44,25.27,25.27,6600.0
2014-08-27 13:30:00,25.28,25.28,25.13,25.25,12400.0,25.28,25.28,25.13,25.25,12400.0
2014-08-27 13:35:00,25.25,25.35,25.24,25.26,7200.0,25.25,25.35,25.24,25.26,7200.0
2014-08-27 13:40:00,25.27,25.36,25.27,25.35,5000.0,25.27,25.36,25.27,25.35,5000.0
2014-08-27 13:45:00,25.35,25.38,25.33,25.38,4100.0,25.35,25.38,25.33,25.38,4100.0
2014-08-27 13:50:00,25.37,25.38,25.32,25.37,8800.0,25.37,25.38,25.32,25.37,8800.0
2014-08-27 13:55:00,25.37,25.5,25.37,25.5,43700.0,25.37,25.5,25.37,25.5,43700.0
2014-08-27 14:00:00,25.48,25.5,25.34,25.35,11700.0,25.48,25.5,25.34,25.35,11700.0
2014-08-27 14:05:00,25.32,25.32,25.18,25.31,23100.0,25.32,25.32,25.18,25.31,23100.0
2014-08-27 14:10:00,25.31,25.39,25.3,25.38,6300.0,25.31,25.39,25.3,25.38,6300.0
2014-08-27 14:15:00,25.4,25.49,25.4,25.43,16800.0,25.4,25.49,25.4,25.43,16800.0
2014-08-27 14:20:00,25.43,25.43,25.31,25.39,11300.0,25.43,25.43,25.31,25.39,11300.0
2014-08-27 14:25:00,25.38,25.45,25.37,25.45,6300.0,25.38,25.45,25.37,25.45,6300.0
2014-08-27 14:30:00,25.43,25.45,25.35,25.44,12100.0,25.43,25.45,25.35,25.44,12100.0
2014-08-27 14:35:00,25.42,25.44,25.4,25.44,5200.0,25.42,25.44,25.4,25.44,5200.0
2014-08-27 14:40:00,25.44,25.48,25.43,25.47,7000.0,25.44,25.48,25.43,25.47,7000.0
2014-08-27 14:45:00,25.47,25.49,25.41,25.49,11800.0,25.47,25.49,25.41,25.49,11800.0
2014-08-27 14:50:00,25.5,25.5,25.46,25.48,9400.0,25.5,25.5,25.46,25.48,9400.0
2014-08-27 14:55:00,25.49,25.54,25.41,25.47,26700.0,25.49,25.54,25.41,25.47,26700.0
2014-08-27 15:00:00,25.45,25.47,25.37,25.37,9900.0,25.45,25.47,25.37,25.37,9900.0
2014-08-27 15:05:00,25.39,25.39,25.22,25.31,17600.0,25.39,25.39,25.22,25.31,17600.0
2014-08-27 15:10:00,25.33,25.39,25.3,25.34,15600.0,25.33,25.39,25.3,25.34,15600.0
2014-08-27 15:15:00,25.35,25.39,25.33,25.39,9800.0,25.35,25.39,25.33,25.39,9800.0
2014-08-27 15:20:00,25.38,25.42,25.37,25.4,8500.0,25.38,25.42,25.37,25.4,8500.0
2014-08-27 15:25:00,25.4,25.42,25.31,25.42,15800.0,25.4,25.42,25.31,25.42,15800.0
2014-08-27 15:30:00,25.41,25.44,25.39,25.39,12800.0,25.41,25.44,25.39,25.39,12800.0
2014-08-27 15:35:00,25.39,25.4,25.21,25.21,37300.0,25.39,25.4,25.21,25.21,37300.0
2014-08-27 15:40:00,25.22,25.34,25.21,25.28,31900.0,25.22,25.34,25.21,25.28,31900.0
2014-08-27 15:45:00,25.27,25.32,25.25,25.3,24100.0,25.27,25.32,25.25,25.3,24100.0
2014-08-27 15:50:00,25.3,25.32,25.1,25.11,54700.0,25.3,25.32,25.1,25.11,54700.0
2014-08-27 15:55:00,25.1,25.22,25.09,25.22,50900.0,25.1,25.22,25.09,25.22,50900.0
2014-08-28 09:30:00,25.19,25.2,24.96,25.0,17800.0,25.19,25.2,24.96,25.0,17800.0
2014-08-28 09:35:00,24.99,25.01,24.89,24.93,23100.0,24.99,25.01,24.89,24.93,23100.0
2014-08-28 09:40:00,24.92,24.92,24.67,24.75,23800.0,24.92,24.92,24.67,24.75,23800.0
2014-08-28 09:45:00,24.8,24.8,24.73,24.75,19200.0,24.8,24.8,24.73,24.75,19200.0
2014-08-28 09:50:00,24.77,24.91,24.76,24.82,5800.0,24.77,24.91,24.76,24.82,5800.0
2014-08-28 09:55:00,24.86,24.93,24.86,24.87,46000.0,24.86,24.93,24.86,24.87,46000.0
2014-08-28 10:00:00,24.86,24.9,24.82,24.82,3100.0,24.86,24.9,24.82,24.82,3100.0
2014-08-28 10:05:00,24.82,24.82,24.66,24.73,19000.0,24.82,24.82,24.66,24.73,19000.0
2014-08-28 10:10:00,24.72,24.72,24.5,24.65,11500.0,24.72,24.72,24.5,24.65,11500.0
2014-08-28 10:15:00,24.65,24.65,24.63,24.64,2700.0,24.65,24.65,24.63,24.64,2700.0
2014-08-28 10:20:00,24.63,24.7,24.6,24.7,4900.0,24.63,24.7,24.6,24.7,4900.0
2014-08-28 10:25:00,24.68,24.69,24.66,24.69,1900.0,24.68,24.69,24.66,24.69,1900.0
2014-08-28 10:30:00,24.71,24.8,24.71,24.8,3100.0,24.71,24.8,24.71,24.8,3100.0
2014-08-28 10:35:00,24.81,24.9,24.78,24.78,5900.0,24.81,24.9,24.78,24.78,5900.0
2014-08-28 10:40:00,24.72,24.82,24.72,24.81,3400.0,24.72,24.82,24.72,24.81,3400.0
2014-08-28 10:45:00,24.81,24.84,24.8,24.84,2100.0,24.81,24.84,24.8,24.84,2100.0
2014-08-28 10:50:00,24.88,24.89,24.71,24.71,16600.0,24.88,24.89,24.71,24.71,16600.0
2014-08-28 10:55:00,24.71,24.73,24.67,24.71,5300.0,24.71,24.73,24.67,24.71,5300.0
2014-08-28 11:00:00,24.71,24.74,24.67,24.72,9500.0,24.71,24.74,24.67,24.72,9500.0
2014-08-28 11:05:00,24.73,24.77,24.73,24.73,4600.0,24.73,24.77,24.73,24.73,4600.0
2014-08-28 11:10:00,24.74,24.74,24.68,24.73,17300.0,24.74,24.74,24.68,24.73,17300.0
2014-08-28 11:15:00,24.73,24.75,24.73,24.74,6400.0,24.73,24.75,24.73,24.74,6400.0
2014-08-28 11:20:00,24.75,24.79,24.73,24.78,17600.0,24.75,24.79,24.73,24.78,17600.0
2014-08-28 11:25:00,24.76,24.76,24.76,24.76,400.0,24.76,24.76,24.76,24.76,400.0
2014-08-28 11:30:00,24.76,24.81,24.76,24.8,6200.0,24.76,24.81,24.76,24.8,6200.0
2014-08-28 11:35:00,24.78,24.9,24.78,24.86,16700.0,24.78,24.9,24.78,24.86,16700.0
2014-08-28 11:40:00,24.86,24.9,24.86,24.87,12600.0,24.86,24.9,24.86,24.87,12600.0
2014-08-28 11:45:00,24.89,24.96,24.88,24.92,16000.0,24.89,24.96,24.88,24.92,16000.0
2014-08-28 11:50:00,24.91,24.98,24.88,24.96,9100.0,24.91,24.98,24.88,24.96,9100.0
2014-08-28 11:55:00,24.96,24.98,24.95,24.97,2400.0,24.96,24.98,24.95,24.97,2400.0
2014-08-28 12:00:00,24.97,25.0,24.93,24.96,18900.0,24.97,25.0,24.93,24.96,18900.0
2014-08-28 12:05:00,24.96,24.98,24.94,24.94,5200.0,24.96,24.98,24.94,24.94,5200.0
2014-08-28 12:10:00,24.94,24.98,24.92,24.94,17000.0,24.94,24.98,24.92,24.94,17000.0
2014-08-28 12:15:00,24.94,24.97,24.9,24.97,8500.0,24.94,24.97,24.9,24.97,8500.0
2014-08-28 12:20:00,24.98,25.0,24.98,25.0,7700.0,24.98,25.0,24.98,25.0,7700.0
2014-08-28 12:25:00,24.98,25.0,24.95,24.95,5700.0,24.98,25.0,24.95,24.95,5700.0
2014-08-28 12:30:00,24.94,24.94,24.92,24.92,4500.0,24.94,24.94,24.92,24.92,4500.0
2014-08-28 12:35:00,24.92,24.93,24.9,24.9,4200.0,24.92,24.93,24.9,24.9,4200.0
2014-08-28 12:40:00,24.9,24.97,24.89,24.89,10200.0,24.9,24.97,24.89,24.89,10200.0
2014-08-28 12:45:00,24.89,24.9,24.88,24.9,4600.0,24.89,24.9,24.88,24.9,4600.0
2014-08-28 12:50:00,24.91,24.98,24.91,24.98,3600.0,24.91,24.98,24.91,24.98,3600.0
2014-08-28 12:55:00,24.98,24.98,24.9,24.94,8000.0,24.98,24.98,24.9,24.94,8000.0
2014-08-28 13:00:00,24.93,24.93,24.85,24.85,7800.0,24.93,24.93,24.85,24.85,7800.0
2014-08-28 13:05:00,24.84,24.86,24.81,24.85,5800.0,24.84,24.86,24.81,24.85,5800.0
2014-08-28 13:10:00,24.84,24.84,24.83,24.84,1800.0,24.84,24.84,24.83,24.84,1800.0
2014-08-28 13:15:00,24.84,24.87,24.73,24.73,19300.0,24.84,24.87,24.73,24.73,19300.0
2014-08-28 13:20:00,24.71,24.76,24.71,24.73,9600.0,24.71,24.76,24.71,24.73,9600.0
2014-08-28 13:25:00,24.73,24.8,24.72,24.75,9100.0,24.73,24.8,24.72,24.75,9100.0
2014-08-28 13:30:00,24.75,24.75,24.69,24.69,7700.0,24.75,24.75,24.69,24.69,7700.0
2014-08-28 13:35:00,24.69,24.7,24.53,24.57,28100.0,24.69,24.7,24.53,24.57,28100.0
2014-08-28 13:40:00,24.56,24.62,24.56,24.62,5400.0,24.56,24.62,24.56,24.62,5400.0
2014-08-28 13:45:00,24.62,24.68,24.62,24.65,4500.0,24.62,24.68,24.62,24.65,4500.0
2014-08-28 13:50:00,24.68,24.68,24.64,24.65,2700.0,24.68,24.68,24.64,24.65,2700.0
2014-08-28 13:55:00,24.65,24.67,24.57,24.58,18000.0,24.65,24.67,24.57,24.58,18000.0
2014-08-28 14:00:00,24.58,24.67,24.58,24.67,6600.0,24.58,24.67,24.58,24.67,6600.0
2014-08-28 14:05:00,24.64,24.65,24.64,24.64,3600.0,24.64,24.65,24.64,24.64,3600.0
2014-08-28 14:10:00,24.64,24.7,24.64,24.7,3200.0,24.64,24.7,24.64,24.7,3200.0
2014-08-28 14:15:00,24.71,24.74,24.7,24.7,16800.0,24.71,24.74,24.7,24.7,16800.0
2014-08-28 14:20:00,24.71,24.76,24.7,24.75,21600.0,24.71,24.76,24.7,24.75,21600.0
2014-08-28 14:25:00,24.74,24.76,24.72,24.75,13400.0,24.74,24.76,24.72,24.75,13400.0
2014-08-28 14:30:00,24.73,24.75,24.72,24.74,5700.0,24.73,24.75,24.72,24.74,5700.0
2014-08-28 14:35:00,24.77,24.87,24.77,24.87,15500.0,24.77,24.87,24.77,24.87,15500.0
2014-08-28 14:40:00,24.84,24.85,24.82,24.85,5000.0,24.84,24.85,24.82,24.85,5000.0
2014-08-28 14:45:00,24.86,24.88,24.81,24.83,15300.0,24.86,24.88,24.81,24.83,15300.0
2014-08-28 14:50:00,24.83,24.9,24.83,24.89,21800.0,24.83,24.9,24.83,24.89,21800.0
2014-08-28 14:55:00,24.86,24.87,24.82,24.85,20400.0,24.86,24.87,24.82,24.85,20400.0
2014-08-28 15:00:00,24.84,24.91,24.79,24.82,25500.0,24.84,24.91,24.79,24.82,25500.0
2014-08-28 15:05:00,24.8,24.84,24.79,24.81,10700.0,24.8,24.84,24.79,24.81,10700.0
2014-08-28 15:10:00,24.82,24.87,24.82,24.84,23100.0,24.82,24.87,24.82,24.84,23100.0
2014-08-28 15:15:00,24.84,24.92,24.84,24.9,22400.0,24.84,24.92,24.84,24.9,22400.0
2014-08-28 15:20:00,24.89,24.91,24.88,24.89,23000.0,24.89,24.91,24.88,24.89,23000.0
2014-08-28 15:25:00,24.89,24.91,24.89,24.9,18500.0,24.89,24.91,24.89,24.9,18500.0
2014-08-28 15:30:00,24.91,24.97,24.89,24.95,39300.0,24.91,24.97,24.89,24.95,39300.0
2014-08-28 15:35:00,24.95,25.01,24.93,24.95,32000.0,24.95,25.01,24.93,24.95,32000.0
2014-08-28 15:40:00,24.95,24.96,24.92,24.95,27600.0,24.95,24.96,24.92,24.95,27600.0
2014-08-28 15:45:00,24.94,24.99,24.77,24.83,69000.0,24.94,24.99,24.77,24.83,69000.0
2014-08-28 15:50:00,24.83,24.84,24.7,24.77,81100.0,24.83,24.84,24.7,24.77,81100.0
2014-08-28 15:55:00,24.77,25.23,24.77,24.99,83300.0,24.77,25.23,24.77,24.99,83300.0
2014-08-29 09:30:00,27.04,28.58,27.03,28.27,457300.0,27.04,28.58,27.03,28.27,457300.0
2014-08-29 09:35:00,28.27,28.7,27.9,28.69,229500.0,28.27,28.7,27.9,28.69,229500.0
2014-08-29 09:40:00,28.62,29.2,28.53,29.19,328600.0,28.62,29.2,28.53,29.19,328600.0
2014-08-29 09:45:00,29.19,29.27,28.92,29.12,338600.0,29.19,29.27,28.92,29.12,338600.0
2014-08-29 09:50:00,29.12,29.13,28.58,28.9,191300.0,29.12,29.13,28.58,28.9,191300.0
2014-08-29 09:55:00,28.9,29.15,28.81,29.09,202800.0,28.9,29.15,28.81,29.09,202800.0
2014-08-29 10:00:00,29.09,29.44,29.0,29.23,373100.0,29.09,29.44,29.0,29.23,373100.0
2014-08-29 10:05:00,29.18,29.24,28.3,28.72,329600.0,29.18,29.24,28.3,28.72,329600.0
2014-08-29 10:10:00,28.73,28.99,28.7,28.94,51300.0,28.73,28.99,28.7,28.94,51300.0
2014-08-29 10:15:00,28.94,29.18,28.92,29.05,66000.0,28.94,29.18,28.92,29.05,66000.0
2014-08-29 10:20:00,29.04,29.13,28.82,28.93,90300.0,29.04,29.13,28.82,28.93,90300.0
2014-08-29 10:25:00,28.94,28.98,28.84,28.95,46300.0,28.94,28.98,28.84,28.95,46300.0
2014-08-29 10:30:00,28.94,29.0,28.65,28.73,108300.0,28.94,29.0,28.65,28.73,108300.0
2014-08-29 10:35:00,28.73,28.94,28.73,28.92,62200.0,28.73,28.94,28.73,28.92,62200.0
2014-08-29 10:40:00,28.92,29.01,28.92,29.0,182200.0,28.92,29.01,28.92,29.0,182200.0
2014-08-29 10:45:00,29.0,29.15,28.99,29.09,123700.0,29.0,29.15,28.99,29.09,123700.0
2014-08-29 10:50:00,29.1,29.29,28.99,29.18,145900.0,29.1,29.29,28.99,29.18,145900.0
2014-08-29 10:55:00,29.18,29.38,29.1,29.29,100000.0,29.18,29.38,29.1,29.29,100000.0
2014-08-29 11:00:00,29.28,29.5,29.27,29.44,170700.0,29.28,29.5,29.27,29.44,170700.0
2014-08-29 11:05:00,29.44,29.64,29.39,29.62,96600.0,29.44,29.64,29.39,29.62,96600.0
2014-08-29 11:10:00,29.59,29.73,29.59,29.73,70500.0,29.59,29.73,29.59,29.73,70500.0
2014-08-29 11:15:00,29.71,29.88,29.66,29.86,123300.0,29.71,29.88,29.66,29.86,123300.0
2014-08-29 11:20:00,29.85,29.87,29.57,29.85,81100.0,29.85,29.87,29.57,29.85,81100.0
2014-08-29 11:25:00,29.85,29.87,29.62,29.71,67100.0,29.85,29.87,29.62,29.71,67100.0
2014-08-29 11:30:00,29.7,29.84,29.66,29.84,29900.0,29.7,29.84,29.66,29.84,29900.0
2014-08-29 11:35:00,29.82,30.0,29.79,29.93,301500.0,29.82,30.0,29.79,29.93,301500.0
2014-08-29 11:40:00,29.94,30.0,29.82,29.88,175800.0,29.94,30.0,29.82,29.88,175800.0
2014-08-29 11:45:00,29.86,29.97,29.85,29.87,35500.0,29.86,29.97,29.85,29.87,35500.0
2014-08-29 11:50:00,29.89,29.89,29.51,29.54,59400.0,29.89,29.89,29.51,29.54,59400.0
2014-08-29 11:55:00,29.57,29.79,29.55,29.64,89000.0,29.57,29.79,29.55,29.64,89000.0
2014-08-29 12:00:00,29.6,29.79,29.6,29.65,8400.0,29.6,29.79,29.6,29.65,8400.0
2014-08-29 12:05:00,29.67,29.73,29.45,29.47,110500.0,29.67,29.73,29.45,29.47,110500.0
2014-08-29 12:10:00,29.51,29.66,29.46,29.66,20400.0,29.51,29.66,29.46,29.66,20400.0
2014-08-29 12:15:00,29.65,29.71,29.39,29.45,49000.0,29.65,29.71,29.39,29.45,49000.0
2014-08-29 12:20:00,29.45,29.47,29.3,29.31,20300.0,29.45,29.47,29.3,29.31,20300.0
2014-08-29 12:25:00,29.31,29.41,29.05,29.13,117200.0,29.31,29.41,29.05,29.13,117200.0
2014-08-29 12:30:00,29.14,29.26,29.02,29.12,64600.0,29.14,29.26,29.02,29.12,64600.0
2014-08-29 12:35:00,29.1,29.25,29.1,29.21,22100.0,29.1,29.25,29.1,29.21,22100.0
2014-08-29 12:40:00,29.23,29.33,29.16,29.28,30500.0,29.23,29.33,29.16,29.28,30500.0
2014-08-29 12:45:00,29.3,29.35,29.26,29.33,28600.0,29.3,29.35,29.26,29.33,28600.0
2014-08-29 12:50:00,29.35,29.46,29.32,29.38,29700.0,29.35,29.46,29.32,29.38,29700.0
2014-08-29 12:55:00,29.36,29.5,29.36,29.5,23300.0,29.36,29.5,29.36,29.5,23300.0
2014-08-29 13:00:00,29.49,29.53,29.34,29.38,42200.0,29.49,29.53,29.34,29.38,42200.0
2014-08-29 13:05:00,29.4,29.54,29.4,29.49,14900.0,29.4,29.54,29.4,29.49,14900.0
2014-08-29 13:10:00,29.49,29.68,29.41,29.5,31000.0,29.49,29.68,29.41,29.5,31000.0
2014-08-29 13:15:00,29.5,29.63,29.48,29.62,14200.0,29.5,29.63,29.48,29.62,14200.0
2014-08-29 13:20:00,29.63,29.68,29.5,29.55,33100.0,29.63,29.68,29.5,29.55,33100.0
2014-08-29 13:25:00,29.55,29.66,29.54,29.6,23000.0,29.55,29.66,29.54,29.6,23000.0
2014-08-29 13:30:00,29.6,29.6,29.39,29.49,48100.0,29.6,29.6,29.39,29.49,48100.0
2014-08-29 13:35:00,29.51,29.53,29.41,29.51,27800.0,29.51,29.53,29.41,29.51,27800.0
2014-08-29 13:40:00,29.53,29.53,29.47,29.51,21400.0,29.53,29.53,29.47,29.51,21400.0
2014-08-29 13:45:00,29.51,29.57,29.42,29.48,19500.0,29.51,29.57,29.42,29.48,19500.0
2014-08-29 13:50:00,29.46,29.69,29.46,29.69,20000.0,29.46,29.69,29.46,29.69,20000.0
2014-08-29 13:55:00,29.68,29.77,29.56,29.64,38300.0,29.68,29.77,29.56,29.64,38300.0
2014-08-29 14:00:00,29.63,29.71,29.52,29.56,26300.0,29.63,29.71,29.52,29.56,26300.0
2014-08-29 14:05:00,29.6,29.65,29.47,29.49,34800.0,29.6,29.65,29.47,29.49,34800.0
2014-08-29 14:10:00,29.5,29.5,29.41,29.45,45200.0,29.5,29.5,29.41,29.45,45200.0
2014-08-29 14:15:00,29.47,29.52,29.46,29.5,30300.0,29.47,29.52,29.46,29.5,30300.0
2014-08-29 14:20:00,29.49,29.51,29.45,29.49,19700.0,29.49,29.51,29.45,29.49,19700.0
2014-08-29 14:25:00,29.49,29.51,29.36,29.47,25800.0,29.49,29.51,29.36,29.47,25800.0
2014-08-29 14:30:00,29.45,29.46,29.21,29.22,40200.0,29.45,29.46,29.21,29.22,40200.0
2014-08-29 14:35:00,29.23,29.45,29.2,29.45,40100.0,29.23,29.45,29.2,29.45,40100.0
2014-08-29 14:40:00,29.43,29.55,29.31,29.53,34200.0,29.43,29.55,29.31,29.53,34200.0
2014-08-29 14:45:00,29.52,29.55,29.48,29.5,35500.0,29.52,29.55,29.48,29.5,35500.0
2014-08-29 14:50:00,29.54,29.69,29.49,29.59,45000.0,29.54,29.69,29.49,29.59,45000.0
2014-08-29 14:55:00,29.6,29.75,29.53,29.73,38900.0,29.6,29.75,29.53,29.73,38900.0
2014-08-29 15:00:00,29.73,29.75,29.67,29.7,52700.0,29.73,29.75,29.67,29.7,52700.0
2014-08-29 15:05:00,29.72,29.81,29.69,29.73,72700.0,29.72,29.81,29.69,29.73,72700.0
2014-08-29 15:10:00,29.74,29.98,29.73,29.92,121100.0,29.74,29.98,29.73,29.92,121100.0
2014-08-29 15:15:00,29.94,29.97,29.75,29.92,55600.0,29.94,29.97,29.75,29.92,55600.0
2014-08-29 15:20:00,29.94,30.0,29.93,29.97,80600.0,29.94,30.0,29.93,29.97,80600.0
2014-08-29 15:25:00,29.97,30.0,29.87,29.94,55300.0,29.97,30.0,29.87,29.94,55300.0
2014-08-29 15:30:00,29.94,29.99,29.88,29.96,49400.0,29.94,29.99,29.88,29.96,49400.0
2014-08-29 15:35:00,29.97,30.0,29.96,30.0,64400.0,29.97,30.0,29.96,30.0,64400.0
2014-08-29 15:40:00,30.0,30.0,29.9,29.96,122600.0,30.0,30.0,29.9,29.96,122600.0
2014-08-29 15:45:00,29.96,29.98,29.88,29.94,78600.0,29.96,29.98,29.88,29.94,78600.0
2014-08-29 15:50:00,29.93,29.97,29.88,29.93,104000.0,29.93,29.97,29.88,29.93,104000.0
2014-08-29 15:55:00,29.94,29.99,29.86,29.96,201800.0,29.94,29.99,29.86,29.96,201800.0
2014-09-02 09:30:00,29.52,29.87,29.23,29.27,157200.0,29.52,29.87,29.23,29.27,157200.0
2014-09-02 09:35:00,29.26,29.47,28.75,28.8,107900.0,29.26,29.47,28.75,28.8,107900.0
2014-09-02 09:40:00,28.78,29.28,28.78,29.14,44200.0,28.78,29.28,28.78,29.14,44200.0
2014-09-02 09:45:00,29.07,29.43,29.07,29.36,61500.0,29.07,29.43,29.07,29.36,61500.0
2014-09-02 09:50:00,29.33,29.4,29.24,29.36,37800.0,29.33,29.4,29.24,29.36,37800.0
2014-09-02 09:55:00,29.33,29.58,29.33,29.55,86200.0,29.33,29.58,29.33,29.55,86200.0
2014-09-02 10:00:00,29.53,29.82,29.49,29.75,83400.0,29.53,29.82,29.49,29.75,83400.0
2014-09-02 10:05:00,29.8,29.89,29.6,29.64,55600.0,29.8,29.89,29.6,29.64,55600.0
2014-09-02 10:10:00,29.64,29.65,29.5,29.6,19900.0,29.64,29.65,29.5,29.6,19900.0
2014-09-02 10:15:00,29.59,29.63,29.51,29.56,16800.0,29.59,29.63,29.51,29.56,16800.0
2014-09-02 10:20:00,29.57,29.57,29.51,29.57,12600.0,29.57,29.57,29.51,29.57,12600.0
2014-09-02 10:25:00,29.57,29.59,29.32,29.49,53900.0,29.57,29.59,29.32,29.49,53900.0
2014-09-02 10:30:00,29.48,29.51,29.43,29.47,37500.0,29.48,29.51,29.43,29.47,37500.0
2014-09-02 10:35:00,29.47,29.48,29.25,29.3,64300.0,29.47,29.48,29.25,29.3,64300.0
2014-09-02 10:40:00,29.31,29.32,29.25,29.27,11700.0,29.31,29.32,29.25,29.27,11700.0
2014-09-02 10:45:00,29.27,29.28,29.02,29.03,59200.0,29.27,29.28,29.02,29.03,59200.0
2014-09-02 10:50:00,29.04,29.04,28.8,28.87,76300.0,29.04,29.04,28.8,28.87,76300.0
2014-09-02 10:55:00,28.88,28.91,28.76,28.77,39000.0,28.88,28.91,28.76,28.77,39000.0
2014-09-02 11:00:00,28.77,28.86,28.77,28.86,46700.0,28.77,28.86,28.77,28.86,46700.0
2014-09-02 11:05:00,28.87,28.93,28.82,28.92,26800.0,28.87,28.93,28.82,28.92,26800.0
2014-09-02 11:10:00,28.92,28.97,28.9,28.92,27000.0,28.92,28.97,28.9,28.92,27000.0
2014-09-02 11:15:00,28.91,28.92,28.8,28.83,40000.0,28.91,28.92,28.8,28.83,40000.0
2014-09-02 11:20:00,28.81,28.81,28.62,28.65,70100.0,28.81,28.81,28.62,28.65,70100.0
2014-09-02 11:25:00,28.64,28.66,28.55,28.63,55600.0,28.64,28.66,28.55,28.63,55600.0
2014-09-02 11:30:00,28.63,28.7,28.6,28.64,20100.0,28.63,28.7,28.6,28.64,20100.0
2014-09-02 11:35:00,28.65,28.65,28.6,28.62,15700.0,28.65,28.65,28.6,28.62,15700.0
2014-09-02 11:40:00,28.63,28.63,28.37,28.55,55700.0,28.63,28.63,28.37,28.55,55700.0
2014-09-02 11:45:00,28.55,28.59,28.51,28.57,16700.0,28.55,28.59,28.51,28.57,16700.0
2014-09-02 11:50:00,28.56,28.58,28.51,28.54,24800.0,28.56,28.58,28.51,28.54,24800.0
2014-09-02 11:55:00,28.54,28.55,28.52,28.54,9200.0,28.54,28.55,28.52,28.54,9200.0
2014-09-02 12:00:00,28.53,28.66,28.51,28.63,24100.0,28.53,28.66,28.51,28.63,24100.0
2014-09-02 12:05:00,28.63,28.7,28.62,28.62,10200.0,28.63,28.7,28.62,28.62,10200.0
2014-09-02 12:10:00,28.62,28.65,28.55,28.58,15600.0,28.62,28.65,28.55,28.58,15600.0
2014-09-02 12:15:00,28.54,28.6,28.53,28.56,15100.0,28.54,28.6,28.53,28.56,15100.0
2014-09-02 12:20:00,28.56,28.56,28.41,28.44,36300.0,28.56,28.56,28.41,28.44,36300.0
2014-09-02 12:25:00,28.43,28.47,28.43,28.45,10300.0,28.43,28.47,28.43,28.45,10300.0
2014-09-02 12:30:00,28.45,28.47,28.44,28.45,13200.0,28.45,28.47,28.44,28.45,13200.0
2014-09-02 12:35:00,28.41,28.45,28.41,28.44,13900.0,28.41,28.45,28.41,28.44,13900.0
2014-09-02 12:40:00,28.44,28.54,28.44,28.48,14000.0,28.44,28.54,28.44,28.48,14000.0
2014-09-02 12:45:00,28.45,28.53,28.44,28.46,12100.0,28.45,28.53,28.44,28.46,12100.0
2014-09-02 12:50:00,28.51,28.52,28.49,28.49,7500.0,28.51,28.52,28.49,28.49,7500.0
2014-09-02 12:55:00,28.49,28.52,28.49,28.51,20500.0,28.49,28.52,28.49,28.51,20500.0
2014-09-02 13:00:00,28.52,28.58,28.51,28.53,9800.0,28.52,28.58,28.51,28.53,9800.0
2014-09-02 13:05:00,28.54,28.63,28.54,28.63,10400.0,28.54,28.63,28.54,28.63,10400.0
2014-09-02 13:10:00,28.64,28.68,28.63,28.68,15000.0,28.64,28.68,28.63,28.68,15000.0
2014-09-02 13:15:00,28.67,28.83,28.67,28.8,26400.0,28.67,28.83,28.67,28.8,26400.0
2014-09-02 13:20:00,28.8,28.81,28.78,28.78,16300.0,28.8,28.81,28.78,28.78,16300.0
2014-09-02 13:25:00,28.77,29.0,28.76,28.99,34600.0,28.77,29.0,28.76,28.99,34600.0
2014-09-02 13:30:00,28.97,29.0,28.78,28.91,35800.0,28.97,29.0,28.78,28.91,35800.0
2014-09-02 13:35:00,28.9,29.0,28.9,28.97,14500.0,28.9,29.0,28.9,28.97,14500.0
2014-09-02 13:40:00,28.95,28.95,28.85,28.86,21900.0,28.95,28.95,28.85,28.86,21900.0
2014-09-02 13:45:00,28.86,28.9,28.84,28.89,11200.0,28.86,28.9,28.84,28.89,11200.0
2014-09-02 13:50:00,28.89,28.9,28.87,28.87,9600.0,28.89,28.9,28.87,28.87,9600.0
2014-09-02 13:55:00,28.86,28.93,28.85,28.93,13600.0,28.86,28.93,28.85,28.93,13600.0
2014-09-02 14:00:00,28.92,29.03,28.89,29.03,30900.0,28.92,29.03,28.89,29.03,30900.0
2014-09-02 14:05:00,29.03,29.05,28.98,29.0,38000.0,29.03,29.05,28.98,29.0,38000.0
2014-09-02 14:10:00,29.0,29.05,28.97,29.03,29800.0,29.0,29.05,28.97,29.03,29800.0
2014-09-02 14:15:00,29.03,29.11,29.03,29.11,34100.0,29.03,29.11,29.03,29.11,34100.0
2014-09-02 14:20:00,29.12,29.18,29.07,29.12,21300.0,29.12,29.18,29.07,29.12,21300.0
2014-09-02 14:25:00,29.12,29.15,29.09,29.14,12400.0,29.12,29.15,29.09,29.14,12400.0
2014-09-02 14:30:00,29.12,29.2,29.12,29.19,20000.0,29.12,29.2,29.12,29.19,20000.0
2014-09-02 14:35:00,29.18,29.19,29.11,29.18,18600.0,29.18,29.19,29.11,29.18,18600.0
2014-09-02 14:40:00,29.17,29.19,29.15,29.15,14800.0,29.17,29.19,29.15,29.15,14800.0
2014-09-02 14:45:00,29.16,29.19,29.16,29.18,23500.0,29.16,29.19,29.16,29.18,23500.0
2014-09-02 14:50:00,29.18,29.22,29.17,29.17,32100.0,29.18,29.22,29.17,29.17,32100.0
2014-09-02 14:55:00,29.17,29.2,29.1,29.14,43400.0,29.17,29.2,29.1,29.14,43400.0
2014-09-02 15:00:00,29.14,29.14,29.05,29.1,25700.0,29.14,29.14,29.05,29.1,25700.0
2014-09-02 15:05:00,29.1,29.17,29.1,29.17,32600.0,29.1,29.17,29.1,29.17,32600.0
2014-09-02 15:10:00,29.16,29.23,29.15,29.16,41800.0,29.16,29.23,29.15,29.16,41800.0
2014-09-02 15:15:00,29.17,29.34,29.17,29.34,27900.0,29.17,29.34,29.17,29.34,27900.0
2014-09-02 15:20:00,29.34,29.47,29.33,29.47,37400.0,29.34,29.47,29.33,29.47,37400.0
2014-09-02 15:25:00,29.48,29.59,29.41,29.46,40900.0,29.48,29.59,29.41,29.46,40900.0
2014-09-02 15:30:00,29.45,29.49,29.43,29.46,18200.0,29.45,29.49,29.43,29.46,18200.0
2014-09-02 15:35:00,29.44,29.54,29.44,29.51,26300.0,29.44,29.54,29.44,29.51,26300.0
2014-09-02 15:40:00,29.53,29.53,29.34,29.41,41800.0,29.53,29.53,29.34,29.41,41800.0
2014-09-02 15:45:00,29.41,29.55,29.41,29.5,55200.0,29.41,29.55,29.41,29.5,55200.0
2014-09-02 15:50:00,29.5,29.57,29.49,29.5,44800.0,29.5,29.57,29.49,29.5,44800.0
2014-09-02 15:55:00,29.5,29.5,29.37,29.45,77700.0,29.5,29.5,29.37,29.45,77700.0
2014-09-03 09:30:00,29.5,29.57,29.29,29.3,17100.0,29.5,29.57,29.29,29.3,17100.0
2014-09-03 09:35:00,29.41,29.49,28.97,29.21,41500.0,29.41,29.49,28.97,29.21,41500.0
2014-09-03 09:40:00,29.17,29.37,29.13,29.31,18500.0,29.17,29.37,29.13,29.31,18500.0
2014-09-03 09:45:00,29.27,29.28,29.13,29.21,22000.0,29.27,29.28,29.13,29.21,22000.0
2014-09-03 09:50:00,29.24,29.31,29.09,29.23,14800.0,29.24,29.31,29.09,29.23,14800.0
2014-09-03 09:55:00,29.19,29.35,29.18,29.3,19400.0,29.19,29.35,29.18,29.3,19400.0
2014-09-03 10:00:00,29.28,29.31,28.94,29.09,44300.0,29.28,29.31,28.94,29.09,44300.0
2014-09-03 10:05:00,29.09,29.09,28.88,28.98,13800.0,29.09,29.09,28.88,28.98,13800.0
2014-09-03 10:10:00,28.95,28.97,28.79,28.8,33700.0,28.95,28.97,28.79,28.8,33700.0
2014-09-03 10:15:00,28.82,28.89,28.81,28.89,3600.0,28.82,28.89,28.81,28.89,3600.0
2014-09-03 10:20:00,28.89,28.89,28.56,28.58,32900.0,28.89,28.89,28.56,28.58,32900.0
2014-09-03 10:25:00,28.63,28.66,28.59,28.64,17600.0,28.63,28.66,28.59,28.64,17600.0
2014-09-03 10:30:00,28.65,28.78,28.63,28.74,10800.0,28.65,28.78,28.63,28.74,10800.0
2014-09-03 10:35:00,28.73,28.77,28.71,28.75,6000.0,28.73,28.77,28.71,28.75,6000.0
2014-09-03 10:40:00,28.75,28.82,28.68,28.82,10400.0,28.75,28.82,28.68,28.82,10400.0
2014-09-03 10:45:00,28.8,28.81,28.71,28.73,9300.0,28.8,28.81,28.71,28.73,9300.0
2014-09-03 10:50:00,28.73,28.8,28.73,28.78,5500.0,28.73,28.8,28.73,28.78,5500.0
2014-09-03 10:55:00,28.79,28.88,28.75,28.75,9600.0,28.79,28.88,28.75,28.75,9600.0
2014-09-03 11:00:00,28.75,28.87,28.68,28.86,59800.0,28.75,28.87,28.68,28.86,59800.0
2014-09-03 11:05:00,28.86,28.93,28.74,28.78,115600.0,28.86,28.93,28.74,28.78,115600.0
2014-09-03 11:10:00,28.76,28.97,28.75,28.87,146900.0,28.76,28.97,28.75,28.87,146900.0
2014-09-03 11:15:00,28.89,28.94,28.73,28.8,73800.0,28.89,28.94,28.73,28.8,73800.0
2014-09-03 11:20:00,28.8,28.81,28.75,28.75,7200.0,28.8,28.81,28.75,28.75,7200.0
2014-09-03 11:25:00,28.78,28.78,28.64,28.67,17500.0,28.78,28.78,28.64,28.67,17500.0
2014-09-03 11:30:00,28.67,28.73,28.67,28.72,6500.0,28.67,28.73,28.67,28.72,6500.0
2014-09-03 11:35:00,28.73,28.83,28.73,28.82,4100.0,28.73,28.83,28.73,28.82,4100.0
2014-09-03 11:40:00,28.82,28.82,28.75,28.75,11300.0,28.82,28.82,28.75,28.75,11300.0
2014-09-03 11:45:00,28.74,28.74,28.61,28.62,15800.0,28.74,28.74,28.61,28.62,15800.0
2014-09-03 11:50:00,28.63,28.77,28.63,28.75,16200.0,28.63,28.77,28.63,28.75,16200.0
2014-09-03 11:55:00,28.76,28.91,28.75,28.87,8000.0,28.76,28.91,28.75,28.87,8000.0
2014-09-03 12:00:00,28.86,28.86,28.7,28.7,7200.0,28.86,28.86,28.7,28.7,7200.0
2014-09-03 12:05:00,28.7,28.83,28.69,28.83,36400.0,28.7,28.83,28.69,28.83,36400.0
2014-09-03 12:10:00,28.82,28.98,28.76,28.76,93900.0,28.82,28.98,28.76,28.76,93900.0
2014-09-03 12:15:00,28.75,28.8,28.74,28.75,4600.0,28.75,28.8,28.74,28.75,4600.0
2014-09-03 12:20:00,28.76,28.76,28.56,28.6,20200.0,28.76,28.76,28.56,28.6,20200.0
2014-09-03 12:25:00,28.59,28.6,28.52,28.58,19600.0,28.59,28.6,28.52,28.58,19600.0
2014-09-03 12:30:00,28.56,28.57,28.41,28.49,8300.0,28.56,28.57,28.41,28.49,8300.0
2014-09-03 12:35:00,28.51,28.6,28.51,28.6,4700.0,28.51,28.6,28.51,28.6,4700.0
2014-09-03 12:40:00,28.61,28.61,28.54,28.55,6500.0,28.61,28.61,28.54,28.55,6500.0
2014-09-03 12:45:00,28.54,28.54,28.51,28.53,11600.0,28.54,28.54,28.51,28.53,11600.0
2014-09-03 12:50:00,28.51,28.54,28.5,28.54,6600.0,28.51,28.54,28.5,28.54,6600.0
2014-09-03 12:55:00,28.51,28.54,28.5,28.53,3800.0,28.51,28.54,28.5,28.53,3800.0
2014-09-03 13:00:00,28.53,28.56,28.48,28.5,11400.0,28.53,28.56,28.48,28.5,11400.0
2014-09-03 13:05:00,28.5,28.5,28.45,28.48,5000.0,28.5,28.5,28.45,28.48,5000.0
2014-09-03 13:10:00,28.52,28.57,28.5,28.57,4600.0,28.52,28.57,28.5,28.57,4600.0
2014-09-03 13:15:00,28.57,28.57,28.54,28.55,6200.0,28.57,28.57,28.54,28.55,6200.0
2014-09-03 13:20:00,28.55,28.59,28.55,28.58,3300.0,28.55,28.59,28.55,28.58,3300.0
2014-09-03 13:25:00,28.59,28.59,28.56,28.56,2700.0,28.59,28.59,28.56,28.56,2700.0
2014-09-03 13:30:00,28.57,28.65,28.57,28.63,5200.0,28.57,28.65,28.57,28.63,5200.0
2014-09-03 13:35:00,28.63,28.63,28.56,28.58,3700.0,28.63,28.63,28.56,28.58,3700.0
2014-09-03 13:40:00,28.55,28.58,28.55,28.58,3900.0,28.55,28.58,28.55,28.58,3900.0
2014-09-03 13:45:00,28.57,28.6,28.57,28.57,4400.0,28.57,28.6,28.57,28.57,4400.0
2014-09-03 13:50:00,28.57,28.6,28.57,28.58,1800.0,28.57,28.6,28.57,28.58,1800.0
2014-09-03 13:55:00,28.59,28.69,28.58,28.69,19700.0,28.59,28.69,28.58,28.69,19700.0
2014-09-03 14:00:00,28.7,28.75,28.62,28.62,11000.0,28.7,28.75,28.62,28.62,11000.0
2014-09-03 14:05:00,28.65,28.65,28.62,28.62,4600.0,28.65,28.65,28.62,28.62,4600.0
2014-09-03 14:10:00,28.64,28.65,28.51,28.53,12500.0,28.64,28.65,28.51,28.53,12500.0
2014-09-03 14:15:00,28.52,28.55,28.46,28.49,8400.0,28.52,28.55,28.46,28.49,8400.0
2014-09-03 14:20:00,28.47,28.5,28.45,28.49,10100.0,28.47,28.5,28.45,28.49,10100.0
2014-09-03 14:25:00,28.48,28.56,28.47,28.49,14500.0,28.48,28.56,28.47,28.49,14500.0
2014-09-03 14:30:00,28.5,28.56,28.5,28.55,10400.0,28.5,28.56,28.5,28.55,10400.0
2014-09-03 14:35:00,28.55,28.63,28.55,28.63,14400.0,28.55,28.63,28.55,28.63,14400.0
2014-09-03 14:40:00,28.63,28.69,28.63,28.69,5500.0,28.63,28.69,28.63,28.69,5500.0
2014-09-03 14:45:00,28.7,28.7,28.56,28.58,9400.0,28.7,28.7,28.56,28.58,9400.0
2014-09-03 14:50:00,28.57,28.61,28.55,28.59,11300.0,28.57,28.61,28.55,28.59,11300.0
2014-09-03 14:55:00,28.59,28.61,28.53,28.57,10400.0,28.59,28.61,28.53,28.57,10400.0
2014-09-03 15:00:00,28.56,28.56,28.48,28.51,12300.0,28.56,28.56,28.48,28.51,12300.0
2014-09-03 15:05:00,28.53,28.63,28.53,28.63,5000.0,28.53,28.63,28.53,28.63,5000.0
2014-09-03 15:10:00,28.65,28.65,28.6,28.6,12500.0,28.65,28.65,28.6,28.6,12500.0
2014-09-03 15:15:00,28.58,28.64,28.56,28.63,15000.0,28.58,28.64,28.56,28.63,15000.0
2014-09-03 15:20:00,28.64,28.72,28.63,28.72,6500.0,28.64,28.72,28.63,28.72,6500.0
2014-09-03 15:25:00,28.74,28.79,28.72,28.76,11000.0,28.74,28.79,28.72,28.76,11000.0
2014-09-03 15:30:00,28.76,28.79,28.73,28.78,14000.0,28.76,28.79,28.73,28.78,14000.0
2014-09-03 15:35:00,28.8,28.83,28.77,28.82,19900.0,28.8,28.83,28.77,28.82,19900.0
2014-09-03 15:40:00,28.82,28.82,28.77,28.8,14700.0,28.82,28.82,28.77,28.8,14700.0
2014-09-03 15:45:00,28.8,28.84,28.72,28.82,26700.0,28.8,28.84,28.72,28.82,26700.0
2014-09-03 15:50:00,28.82,28.94,28.82,28.88,40400.0,28.82,28.94,28.82,28.88,40400.0
2014-09-03 15:55:00,28.88,28.93,28.83,28.84,44400.0,28.88,28.93,28.83,28.84,44400.0
2014-09-04 09:30:00,29.07,29.24,29.02,29.09,10600.0,29.07,29.24,29.02,29.09,10600.0
2014-09-04 09:35:00,29.13,29.35,29.13,29.19,16500.0,29.13,29.35,29.13,29.19,16500.0
2014-09-04 09:40:00,29.27,29.59,29.27,29.59,26200.0,29.27,29.59,29.27,29.59,26200.0
2014-09-04 09:45:00,29.55,29.93,29.52,29.69,84700.0,29.55,29.93,29.52,29.69,84700.0
2014-09-04 09:50:00,29.7,29.93,29.7,29.75,51800.0,29.7,29.93,29.7,29.75,51800.0
2014-09-04 09:55:00,29.75,29.94,29.73,29.94,45000.0,29.75,29.94,29.73,29.94,45000.0
2014-09-04 10:00:00,29.95,30.3,29.88,30.08,263900.0,29.95,30.3,29.88,30.08,263900.0
2014-09-04 10:05:00,30.09,30.45,30.02,30.35,51000.0,30.09,30.45,30.02,30.35,51000.0
2014-09-04 10:10:00,30.37,30.4,30.28,30.31,16900.0,30.37,30.4,30.28,30.31,16900.0
2014-09-04 10:15:00,30.3,30.4,30.3,30.4,27500.0,30.3,30.4,30.3,30.4,27500.0
2014-09-04 10:20:00,30.4,30.66,30.34,30.45,52600.0,30.4,30.66,30.34,30.45,52600.0
2014-09-04 10:25:00,30.48,30.56,30.42,30.47,28500.0,30.48,30.56,30.42,30.47,28500.0
2014-09-04 10:30:00,30.48,30.54,30.46,30.51,21000.0,30.48,30.54,30.46,30.51,21000.0
2014-09-04 10:35:00,30.51,30.63,30.5,30.59,18500.0,30.51,30.63,30.5,30.59,18500.0
2014-09-04 10:40:00,30.58,30.58,30.51,30.53,21000.0,30.58,30.58,30.51,30.53,21000.0
2014-09-04 10:45:00,30.51,30.54,30.3,30.43,29300.0,30.51,30.54,30.3,30.43,29300.0
2014-09-04 10:50:00,30.43,30.5,30.38,30.48,20700.0,30.43,30.5,30.38,30.48,20700.0
2014-09-04 10:55:00,30.49,30.55,30.45,30.55,35900.0,30.49,30.55,30.45,30.55,35900.0
2014-09-04 11:00:00,30.54,30.54,30.52,30.54,11700.0,30.54,30.54,30.52,30.54,11700.0
2014-09-04 11:05:00,30.53,30.86,30.52,30.75,69600.0,30.53,30.86,30.52,30.75,69600.0
2014-09-04 11:10:00,30.76,31.0,30.75,30.96,29300.0,30.76,31.0,30.75,30.96,29300.0
2014-09-04 11:15:00,30.99,30.99,30.77,30.81,25400.0,30.99,30.99,30.77,30.81,25400.0
2014-09-04 11:20:00,30.82,30.87,30.55,30.56,21200.0,30.82,30.87,30.55,30.56,21200.0
2014-09-04 11:25:00,30.59,30.59,30.39,30.42,11000.0,30.59,30.59,30.39,30.42,11000.0
2014-09-04 11:30:00,30.46,30.73,30.42,30.68,31200.0,30.46,30.73,30.42,30.68,31200.0
2014-09-04 11:35:00,30.69,30.81,30.61,30.72,49400.0,30.69,30.81,30.61,30.72,49400.0
2014-09-04 11:40:00,30.69,30.71,30.57,30.61,5400.0,30.69,30.71,30.57,30.61,5400.0
2014-09-04 11:45:00,30.6,30.6,30.4,30.56,12000.0,30.6,30.6,30.4,30.56,12000.0
2014-09-04 11:50:00,30.56,30.56,30.4,30.4,9100.0,30.56,30.56,30.4,30.4,9100.0
2014-09-04 11:55:00,30.42,30.48,30.4,30.41,10900.0,30.42,30.48,30.4,30.41,10900.0
2014-09-04 12:00:00,30.44,30.48,30.41,30.47,10700.0,30.44,30.48,30.41,30.47,10700.0
2014-09-04 12:05:00,30.47,30.7,30.47,30.63,21100.0,30.47,30.7,30.47,30.63,21100.0
2014-09-04 12:10:00,30.62,30.69,30.56,30.65,20400.0,30.62,30.69,30.56,30.65,20400.0
2014-09-04 12:15:00,30.65,30.7,30.65,30.68,5900.0,30.65,30.7,30.65,30.68,5900.0
2014-09-04 12:20:00,30.68,30.85,30.68,30.72,15000.0,30.68,30.85,30.68,30.72,15000.0
2014-09-04 12:25:00,30.74,30.77,30.72,30.77,6200.0,30.74,30.77,30.72,30.77,6200.0
2014-09-04 12:30:00,30.77,30.85,30.73,30.74,20300.0,30.77,30.85,30.73,30.74,20300.0
2014-09-04 12:35:00,30.73,30.79,30.67,30.76,34000.0,30.73,30.79,30.67,30.76,34000.0
2014-09-04 12:40:00,30.77,30.8,30.76,30.76,5000.0,30.77,30.8,30.76,30.76,5000.0
2014-09-04 12:45:00,30.76,30.77,30.73,30.77,15200.0,30.76,30.77,30.73,30.77,15200.0
2014-09-04 12:50:00,30.76,30.8,30.76,30.78,8900.0,30.76,30.8,30.76,30.78,8900.0
2014-09-04 12:55:00,30.78,30.79,30.75,30.79,7100.0,30.78,30.79,30.75,30.79,7100.0
2014-09-04 13:00:00,30.78,30.86,30.78,30.84,17700.0,30.78,30.86,30.78,30.84,17700.0
2014-09-04 13:05:00,30.85,30.85,30.81,30.81,2200.0,30.85,30.85,30.81,30.81,2200.0
2014-09-04 13:10:00,30.81,30.9,30.81,30.89,10200.0,30.81,30.9,30.81,30.89,10200.0
2014-09-04 13:15:00,30.89,30.89,30.83,30.86,10500.0,30.89,30.89,30.83,30.86,10500.0
2014-09-04 13:20:00,30.85,30.86,30.76,30.86,6000.0,30.85,30.86,30.76,30.86,6000.0
2014-09-04 13:25:00,30.87,30.88,30.84,30.88,4900.0,30.87,30.88,30.84,30.88,4900.0
2014-09-04 13:30:00,30.88,30.98,30.88,30.96,19300.0,30.88,30.98,30.88,30.96,19300.0
2014-09-04 13:35:00,30.97,31.13,30.96,31.13,29500.0,30.97,31.13,30.96,31.13,29500.0
2014-09-04 13:40:00,31.12,31.15,31.03,31.1,29100.0,31.12,31.15,31.03,31.1,29100.0
2014-09-04 13:45:00,31.07,31.2,31.0,31.2,71100.0,31.07,31.2,31.0,31.2,71100.0
2014-09-04 13:50:00,31.21,31.35,31.18,31.26,33600.0,31.21,31.35,31.18,31.26,33600.0
2014-09-04 13:55:00,31.31,31.35,31.21,31.25,17500.0,31.31,31.35,31.21,31.25,17500.0
2014-09-04 14:00:00,31.26,31.45,31.21,31.45,35700.0,31.26,31.45,31.21,31.45,35700.0
2014-09-04 14:05:00,31.45,31.64,31.45,31.62,59500.0,31.45,31.64,31.45,31.62,59500.0
2014-09-04 14:10:00,31.62,31.66,31.51,31.53,31300.0,31.62,31.66,31.51,31.53,31300.0
2014-09-04 14:15:00,31.51,31.6,31.49,31.51,20500.0,31.51,31.6,31.49,31.51,20500.0
2014-09-04 14:20:00,31.51,31.62,31.26,31.29,48000.0,31.51,31.62,31.26,31.29,48000.0
2014-09-04 14:25:00,31.28,31.35,31.24,31.33,25400.0,31.28,31.35,31.24,31.33,25400.0
2014-09-04 14:30:00,31.36,31.38,31.29,31.35,19300.0,31.36,31.38,31.29,31.35,19300.0
2014-09-04 14:35:00,31.34,31.37,31.28,31.33,23200.0,31.34,31.37,31.28,31.33,23200.0
2014-09-04 14:40:00,31.29,31.33,31.13,31.13,28600.0,31.29,31.33,31.13,31.13,28600.0
2014-09-04 14:45:00,31.14,31.17,31.05,31.05,11600.0,31.14,31.17,31.05,31.05,11600.0
2014-09-04 14:50:00,31.04,31.06,31.0,31.03,13500.0,31.04,31.06,31.0,31.03,13500.0
2014-09-04 14:55:00,31.03,31.03,30.79,30.79,26200.0,31.03,31.03,30.79,30.79,26200.0
2014-09-04 15:00:00,30.79,30.84,30.72,30.74,18500.0,30.79,30.84,30.72,30.74,18500.0
2014-09-04 15:05:00,30.74,30.77,30.59,30.59,25000.0,30.74,30.77,30.59,30.59,25000.0
2014-09-04 15:10:00,30.57,30.61,30.54,30.58,15300.0,30.57,30.61,30.54,30.58,15300.0
2014-09-04 15:15:00,30.55,30.56,30.38,30.41,35000.0,30.55,30.56,30.38,30.41,35000.0
2014-09-04 15:20:00,30.41,30.53,30.34,30.47,37100.0,30.41,30.53,30.34,30.47,37100.0
2014-09-04 15:25:00,30.47,30.52,30.39,30.39,27000.0,30.47,30.52,30.39,30.39,27000.0
2014-09-04 15:30:00,30.37,30.44,30.36,30.42,29100.0,30.37,30.44,30.36,30.42,29100.0
2014-09-04 15:35:00,30.35,30.37,30.21,30.24,34200.0,30.35,30.37,30.21,30.24,34200.0
2014-09-04 15:40:00,30.22,30.31,30.18,30.29,28700.0,30.22,30.31,30.18,30.29,28700.0
2014-09-04 15:45:00,30.29,30.33,30.26,30.27,40700.0,30.29,30.33,30.26,30.27,40700.0
2014-09-04 15:50:00,30.27,30.32,30.2,30.22,57400.0,30.27,30.32,30.2,30.22,57400.0
2014-09-04 15:55:00,30.22,30.22,30.1,30.13,89500.0,30.22,30.22,30.1,30.13,89500.0
2014-09-05 09:30:00,30.39,30.67,30.1,30.11,67700.0,30.39,30.67,30.1,30.11,67700.0
2014-09-05 09:35:00,30.1,30.5,29.93,30.27,83600.0,30.1,30.5,29.93,30.27,83600.0
2014-09-05 09:40:00,30.23,30.25,29.94,30.2,30100.0,30.23,30.25,29.94,30.2,30100.0
2014-09-05 09:45:00,30.2,30.36,29.81,29.92,29500.0,30.2,30.36,29.81,29.92,29500.0
2014-09-05 09:50:00,29.96,30.06,29.74,29.75,15100.0,29.96,30.06,29.74,29.75,15100.0
2014-09-05 09:55:00,29.79,29.95,29.76,29.9,13400.0,29.79,29.95,29.76,29.9,13400.0
2014-09-05 10:00:00,29.95,30.03,29.91,29.91,7700.0,29.95,30.03,29.91,29.91,7700.0
2014-09-05 10:05:00,29.93,30.03,29.86,29.89,16400.0,29.93,30.03,29.86,29.89,16400.0
2014-09-05 10:10:00,29.89,29.95,29.74,29.79,49600.0,29.89,29.95,29.74,29.79,49600.0
2014-09-05 10:15:00,29.78,29.78,29.56,29.56,26500.0,29.78,29.78,29.56,29.56,26500.0
2014-09-05 10:20:00,29.52,29.6,29.5,29.55,13400.0,29.52,29.6,29.5,29.55,13400.0
2014-09-05 10:25:00,29.55,29.56,29.37,29.42,18600.0,29.55,29.56,29.37,29.42,18600.0
2014-09-05 10:30:00,29.36,29.4,29.25,29.28,25800.0,29.36,29.4,29.25,29.28,25800.0
2014-09-05 10:35:00,29.28,29.28,28.72,28.73,79900.0,29.28,29.28,28.72,28.73,79900.0
2014-09-05 10:40:00,28.73,29.13,28.72,29.13,50600.0,28.73,29.13,28.72,29.13,50600.0
2014-09-05 10:45:00,29.06,29.23,29.05,29.05,8900.0,29.06,29.23,29.05,29.05,8900.0
2014-09-05 10:50:00,29.05,29.05,28.82,28.94,26900.0,29.05,29.05,28.82,28.94,26900.0
2014-09-05 10:55:00,28.92,29.03,28.92,29.0,14900.0,28.92,29.03,28.92,29.0,14900.0
2014-09-05 11:00:00,29.03,29.21,29.02,29.2,12300.0,29.03,29.21,29.02,29.2,12300.0
2014-09-05 11:05:00,29.2,29.2,29.13,29.16,12000.0,29.2,29.2,29.13,29.16,12000.0
2014-09-05 11:10:00,29.13,29.19,29.09,29.12,6000.0,29.13,29.19,29.09,29.12,6000.0
2014-09-05 11:15:00,29.11,29.27,29.11,29.27,9000.0,29.11,29.27,29.11,29.27,9000.0
2014-09-05 11:20:00,29.27,29.3,29.22,29.25,24600.0,29.27,29.3,29.22,29.25,24600.0
2014-09-05 11:25:00,29.26,29.26,29.16,29.16,7800.0,29.26,29.26,29.16,29.16,7800.0
2014-09-05 11:30:00,29.16,29.2,29.13,29.13,5500.0,29.16,29.2,29.13,29.13,5500.0
2014-09-05 11:35:00,29.13,29.15,29.11,29.11,4000.0,29.13,29.15,29.11,29.11,4000.0
2014-09-05 11:40:00,29.1,29.18,29.06,29.18,11000.0,29.1,29.18,29.06,29.18,11000.0
2014-09-05 11:45:00,29.18,29.26,29.18,29.26,17600.0,29.18,29.26,29.18,29.26,17600.0
2014-09-05 11:50:00,29.26,29.46,29.25,29.45,32300.0,29.26,29.46,29.25,29.45,32300.0
2014-09-05 11:55:00,29.46,29.55,29.45,29.46,20700.0,29.46,29.55,29.45,29.46,20700.0
2014-09-05 12:00:00,29.47,29.5,29.43,29.46,13900.0,29.47,29.5,29.43,29.46,13900.0
2014-09-05 12:05:00,29.47,29.5,29.45,29.45,3000.0,29.47,29.5,29.45,29.45,3000.0
2014-09-05 12:10:00,29.46,29.52,29.46,29.52,5400.0,29.46,29.52,29.46,29.52,5400.0
2014-09-05 12:15:00,29.52,29.53,29.47,29.47,9700.0,29.52,29.53,29.47,29.47,9700.0
2014-09-05 12:20:00,29.47,29.49,29.29,29.29,6700.0,29.47,29.49,29.29,29.29,6700.0
2014-09-05 12:25:00,29.29,29.33,29.28,29.31,9800.0,29.29,29.33,29.28,29.31,9800.0
2014-09-05 12:30:00,29.33,29.51,29.32,29.51,13900.0,29.33,29.51,29.32,29.51,13900.0
2014-09-05 12:35:00,29.55,29.57,29.44,29.48,16900.0,29.55,29.57,29.44,29.48,16900.0
2014-09-05 12:40:00,29.49,29.64,29.48,29.6,16700.0,29.49,29.64,29.48,29.6,16700.0
2014-09-05 12:45:00,29.57,29.57,29.5,29.57,4700.0,29.57,29.57,29.5,29.57,4700.0
2014-09-05 12:50:00,29.58,29.6,29.57,29.58,2700.0,29.58,29.6,29.57,29.58,2700.0
2014-09-05 12:55:00,29.6,29.65,29.6,29.64,5700.0,29.6,29.65,29.6,29.64,5700.0
2014-09-05 13:00:00,29.64,29.76,29.64,29.75,8400.0,29.64,29.76,29.64,29.75,8400.0
2014-09-05 13:05:00,29.76,29.78,29.64,29.69,17000.0,29.76,29.78,29.64,29.69,17000.0
2014-09-05 13:10:00,29.66,29.71,29.63,29.65,8100.0,29.66,29.71,29.63,29.65,8100.0
2014-09-05 13:15:00,29.65,29.76,29.65,29.74,4800.0,29.65,29.76,29.65,29.74,4800.0
2014-09-05 13:20:00,29.72,29.72,29.67,29.71,7600.0,29.72,29.72,29.67,29.71,7600.0
2014-09-05 13:25:00,29.7,29.73,29.7,29.71,1400.0,29.7,29.73,29.7,29.71,1400.0
2014-09-05 13:30:00,29.73,29.78,29.73,29.73,6900.0,29.73,29.78,29.73,29.73,6900.0
2014-09-05 13:35:00,29.75,29.75,29.7,29.72,6800.0,29.75,29.75,29.7,29.72,6800.0
2014-09-05 13:40:00,29.72,29.79,29.72,29.77,12000.0,29.72,29.79,29.72,29.77,12000.0
2014-09-05 13:45:00,29.76,29.76,29.69,29.71,6600.0,29.76,29.76,29.69,29.71,6600.0
2014-09-05 13:50:00,29.71,29.78,29.71,29.78,2800.0,29.71,29.78,29.71,29.78,2800.0
2014-09-05 13:55:00,29.78,29.78,29.7,29.73,8700.0,29.78,29.78,29.7,29.73,8700.0
2014-09-05 14:00:00,29.74,29.8,29.74,29.76,13600.0,29.74,29.8,29.74,29.76,13600.0
2014-09-05 14:05:00,29.8,29.83,29.77,29.78,11200.0,29.8,29.83,29.77,29.78,11200.0
2014-09-05 14:10:00,29.78,29.82,29.77,29.8,12600.0,29.78,29.82,29.77,29.8,12600.0
2014-09-05 14:15:00,29.79,29.86,29.77,29.81,12400.0,29.79,29.86,29.77,29.81,12400.0
2014-09-05 14:20:00,29.81,29.84,29.77,29.82,12100.0,29.81,29.84,29.77,29.82,12100.0
2014-09-05 14:25:00,29.81,29.82,29.75,29.79,10700.0,29.81,29.82,29.75,29.79,10700.0
2014-09-05 14:30:00,29.78,29.8,29.74,29.77,16400.0,29.78,29.8,29.74,29.77,16400.0
2014-09-05 14:35:00,29.78,29.83,29.76,29.78,9100.0,29.78,29.83,29.76,29.78,9100.0
2014-09-05 14:40:00,29.78,29.8,29.77,29.79,6300.0,29.78,29.8,29.77,29.79,6300.0
2014-09-05 14:45:00,29.8,29.8,29.73,29.78,11300.0,29.8,29.8,29.73,29.78,11300.0
2014-09-05 14:50:00,29.79,29.82,29.78,29.82,4100.0,29.79,29.82,29.78,29.82,4100.0
2014-09-05 14:55:00,29.81,29.85,29.78,29.85,8800.0,29.81,29.85,29.78,29.85,8800.0
2014-09-05 15:00:00,29.85,29.91,29.85,29.88,16200.0,29.85,29.91,29.85,29.88,16200.0
2014-09-05 15:05:00,29.9,29.92,29.85,29.89,9900.0,29.9,29.92,29.85,29.89,9900.0
2014-09-05 15:10:00,29.89,29.9,29.84,29.89,6300.0,29.89,29.9,29.84,29.89,6300.0
2014-09-05 15:15:00,29.88,29.9,29.82,29.85,7900.0,29.88,29.9,29.82,29.85,7900.0
2014-09-05 15:20:00,29.84,29.9,29.84,29.9,11300.0,29.84,29.9,29.84,29.9,11300.0
2014-09-05 15:25:00,29.9,29.92,29.82,29.82,20400.0,29.9,29.92,29.82,29.82,20400.0
2014-09-05 15:30:00,29.83,29.83,29.76,29.82,13600.0,29.83,29.83,29.76,29.82,13600.0
2014-09-05 15:35:00,29.82,29.83,29.78,29.78,14900.0,29.82,29.83,29.78,29.78,14900.0
2014-09-05 15:40:00,29.78,29.81,29.73,29.81,18400.0,29.78,29.81,29.73,29.81,18400.0
2014-09-05 15:45:00,29.82,29.83,29.79,29.82,23200.0,29.82,29.83,29.79,29.82,23200.0
2014-09-05 15:50:00,29.82,29.84,29.74,29.79,46000.0,29.82,29.84,29.74,29.79,46000.0
2014-09-05 15:55:00,29.78,29.8,29.72,29.73,43100.0,29.78,29.8,29.72,29.73,43100.0
2014-09-08 09:30:00,29.63,29.85,29.63,29.84,10900.0,29.63,29.85,29.63,29.84,10900.0
2014-09-08 09:35:00,29.85,29.91,29.8,29.88,7100.0,29.85,29.91,29.8,29.88,7100.0
2014-09-08 09:40:00,29.86,29.91,29.71,29.84,21800.0,29.86,29.91,29.71,29.84,21800.0
2014-09-08 09:45:00,29.82,29.82,29.56,29.6,16900.0,29.82,29.82,29.56,29.6,16900.0
2014-09-08 09:50:00,29.59,29.91,29.59,29.82,12800.0,29.59,29.91,29.59,29.82,12800.0
2014-09-08 09:55:00,29.89,29.92,29.79,29.82,61100.0,29.89,29.92,29.79,29.82,61100.0
2014-09-08 10:00:00,29.85,30.18,29.8,30.12,96000.0,29.85,30.18,29.8,30.12,96000.0
2014-09-08 10:05:00,30.13,30.13,29.97,30.01,10900.0,30.13,30.13,29.97,30.01,10900.0
2014-09-08 10:10:00,30.0,30.05,29.96,30.01,21400.0,30.0,30.05,29.96,30.01,21400.0
2014-09-08 10:15:00,29.99,30.02,29.99,30.01,9800.0,29.99,30.02,29.99,30.01,9800.0
2014-09-08 10:20:00,30.01,30.01,29.85,29.9,15700.0,30.01,30.01,29.85,29.9,15700.0
2014-09-08 10:25:00,29.91,29.95,29.84,29.92,8000.0,29.91,29.95,29.84,29.92,8000.0
2014-09-08 10:30:00,29.86,29.88,29.71,29.71,7100.0,29.86,29.88,29.71,29.71,7100.0
2014-09-08 10:35:00,29.7,29.78,29.69,29.71,17200.0,29.7,29.78,29.69,29.71,17200.0
2014-09-08 10:40:00,29.7,29.78,29.7,29.78,9200.0,29.7,29.78,29.7,29.78,9200.0
2014-09-08 10:45:00,29.78,29.85,29.77,29.85,2900.0,29.78,29.85,29.77,29.85,2900.0
2014-09-08 10:50:00,29.84,29.91,29.8,29.87,7500.0,29.84,29.91,29.8,29.87,7500.0
2014-09-08 10:55:00,29.87,29.93,29.85,29.93,6000.0,29.87,29.93,29.85,29.93,6000.0
2014-09-08 11:00:00,29.92,29.94,29.9,29.91,9500.0,29.92,29.94,29.9,29.91,9500.0
2014-09-08 11:05:00,29.89,29.92,29.85,29.85,8900.0,29.89,29.92,29.85,29.85,8900.0
2014-09-08 11:10:00,29.87,29.92,29.84,29.86,15900.0,29.87,29.92,29.84,29.86,15900.0
2014-09-08 11:15:00,29.87,29.9,29.87,29.88,1700.0,29.87,29.9,29.87,29.88,1700.0
2014-09-08 11:20:00,29.9,29.95,29.88,29.89,11200.0,29.9,29.95,29.88,29.89,11200.0
2014-09-08 11:25:00,29.88,29.91,29.83,29.83,108200.0,29.88,29.91,29.83,29.83,108200.0
2014-09-08 11:30:00,29.85,29.91,29.82,29.91,5700.0,29.85,29.91,29.82,29.91,5700.0
2014-09-08 11:35:00,29.92,30.01,29.91,29.99,7400.0,29.92,30.01,29.91,29.99,7400.0
2014-09-08 11:40:00,29.96,29.96,29.91,29.95,5000.0,29.96,29.96,29.91,29.95,5000.0
2014-09-08 11:45:00,29.92,30.0,29.92,29.98,3300.0,29.92,30.0,29.92,29.98,3300.0
2014-09-08 11:50:00,29.97,30.04,29.93,30.02,21900.0,29.97,30.04,29.93,30.02,21900.0
2014-09-08 11:55:00,30.0,30.02,29.98,30.0,6700.0,30.0,30.02,29.98,30.0,6700.0
2014-09-08 12:00:00,29.99,30.05,29.94,30.03,34500.0,29.99,30.05,29.94,30.03,34500.0
2014-09-08 12:05:00,30.02,30.05,30.02,30.02,6700.0,30.02,30.05,30.02,30.02,6700.0
2014-09-08 12:10:00,30.02,30.05,29.97,30.02,24500.0,30.02,30.05,29.97,30.02,24500.0
2014-09-08 12:15:00,30.04,30.07,30.02,30.05,12300.0,30.04,30.07,30.02,30.05,12300.0
2014-09-08 12:20:00,30.06,30.06,30.01,30.05,47500.0,30.06,30.06,30.01,30.05,47500.0
2014-09-08 12:25:00,30.06,30.08,30.02,30.06,15800.0,30.06,30.08,30.02,30.06,15800.0
2014-09-08 12:30:00,30.06,30.08,30.05,30.06,8300.0,30.06,30.08,30.05,30.06,8300.0
2014-09-08 12:35:00,30.07,30.1,30.07,30.1,6500.0,30.07,30.1,30.07,30.1,6500.0
2014-09-08 12:40:00,30.1,30.12,30.1,30.1,7600.0,30.1,30.12,30.1,30.1,7600.0
2014-09-08 12:45:00,30.1,30.11,30.07,30.07,2700.0,30.1,30.11,30.07,30.07,2700.0
2014-09-08 12:50:00,30.07,30.07,30.04,30.07,8300.0,30.07,30.07,30.04,30.07,8300.0
2014-09-08 12:55:00,30.06,30.07,30.03,30.03,6100.0,30.06,30.07,30.03,30.03,6100.0
2014-09-08 13:00:00,30.02,30.06,30.02,30.04,4000.0,30.02,30.06,30.02,30.04,4000.0
2014-09-08 13:05:00,30.04,30.05,29.94,29.96,13700.0,30.04,30.05,29.94,29.96,13700.0
2014-09-08 13:10:00,29.95,29.96,29.77,29.87,18700.0,29.95,29.96,29.77,29.87,18700.0
2014-09-08 13:15:00,29.9,29.9,29.85,29.85,3600.0,29.9,29.9,29.85,29.85,3600.0
2014-09-08 13:20:00,29.85,29.85,29.8,29.82,11500.0,29.85,29.85,29.8,29.82,11500.0
2014-09-08 13:25:00,29.8,29.91,29.8,29.83,15100.0,29.8,29.91,29.8,29.83,15100.0
2014-09-08 13:30:00,29.8,29.82,29.71,29.71,5600.0,29.8,29.82,29.71,29.71,5600.0
2014-09-08 13:35:00,29.7,29.76,29.69,29.76,3900.0,29.7,29.76,29.69,29.76,3900.0
2014-09-08 13:40:00,29.77,29.77,29.72,29.77,6300.0,29.77,29.77,29.72,29.77,6300.0
2014-09-08 13:45:00,29.77,29.81,29.64,29.71,6100.0,29.77,29.81,29.64,29.71,6100.0
2014-09-08 13:50:00,29.71,29.77,29.59,29.6,26600.0,29.71,29.77,29.59,29.6,26600.0
2014-09-08 13:55:00,29.59,29.64,29.57,29.64,6400.0,29.59,29.64,29.57,29.64,6400.0
2014-09-08 14:00:00,29.67,29.76,29.65,29.76,4200.0,29.67,29.76,29.65,29.76,4200.0
2014-09-08 14:05:00,29.76,29.88,29.76,29.88,8700.0,29.76,29.88,29.76,29.88,8700.0
2014-09-08 14:10:00,29.88,29.89,29.87,29.89,8300.0,29.88,29.89,29.87,29.89,8300.0
2014-09-08 14:15:00,29.89,29.95,29.88,29.91,9500.0,29.89,29.95,29.88,29.91,9500.0
2014-09-08 14:20:00,29.88,29.95,29.88,29.94,21500.0,29.88,29.95,29.88,29.94,21500.0
2014-09-08 14:25:00,29.94,29.94,29.87,29.92,3900.0,29.94,29.94,29.87,29.92,3900.0
2014-09-08 14:30:00,29.92,29.93,29.87,29.87,9100.0,29.92,29.93,29.87,29.87,9100.0
2014-09-08 14:35:00,29.86,29.92,29.85,29.91,8600.0,29.86,29.92,29.85,29.91,8600.0
2014-09-08 14:40:00,29.9,29.91,29.86,29.86,7600.0,29.9,29.91,29.86,29.86,7600.0
2014-09-08 14:45:00,29.86,29.9,29.86,29.88,9200.0,29.86,29.9,29.86,29.88,9200.0
2014-09-08 14:50:00,29.89,29.89,29.83,29.85,16300.0,29.89,29.89,29.83,29.85,16300.0
2014-09-08 14:55:00,29.84,29.86,29.82,29.83,10700.0,29.84,29.86,29.82,29.83,10700.0
2014-09-08 15:00:00,29.83,29.87,29.82,29.87,10400.0,29.83,29.87,29.82,29.87,10400.0
2014-09-08 15:05:00,29.87,29.88,29.83,29.84,11500.0,29.87,29.88,29.83,29.84,11500.0
2014-09-08 15:10:00,29.84,29.87,29.84,29.86,6300.0,29.84,29.87,29.84,29.86,6300.0
2014-09-08 15:15:00,29.86,29.89,29.85,29.85,14700.0,29.86,29.89,29.85,29.85,14700.0
2014-09-08 15:20:00,29.85,29.87,29.81,29.81,7700.0,29.85,29.87,29.81,29.81,7700.0
2014-09-08 15:25:00,29.81,29.86,29.8,29.84,9500.0,29.81,29.86,29.8,29.84,9500.0
2014-09-08 15:30:00,29.84,29.87,29.8,29.81,19000.0,29.84,29.87,29.8,29.81,19000.0
2014-09-08 15:35:00,29.82,29.87,29.82,29.83,10400.0,29.82,29.87,29.82,29.83,10400.0
2014-09-08 15:40:00,29.85,29.9,29.83,29.9,10300.0,29.85,29.9,29.83,29.9,10300.0
2014-09-08 15:45:00,29.89,29.9,29.86,29.89,12200.0,29.89,29.9,29.86,29.89,12200.0
2014-09-08 15:50:00,29.89,29.9,29.86,29.88,31600.0,29.89,29.9,29.86,29.88,31600.0
2014-09-08 15:55:00,29.87,29.88,29.84,29.85,59500.0,29.87,29.88,29.84,29.85,59500.0
2014-09-09 09:30:00,29.96,30.0,29.82,29.91,13200.0,29.96,30.0,29.82,29.91,13200.0
2014-09-09 09:35:00,29.83,29.95,29.78,29.83,26900.0,29.83,29.95,29.78,29.83,26900.0
2014-09-09 09:40:00,29.86,29.95,29.73,29.73,229200.0,29.86,29.95,29.73,29.73,229200.0
2014-09-09 09:45:00,29.74,30.0,29.74,29.98,10700.0,29.74,30.0,29.74,29.98,10700.0
2014-09-09 09:50:00,29.97,29.98,29.65,29.69,10400.0,29.97,29.98,29.65,29.69,10400.0
2014-09-09 09:55:00,29.74,29.78,29.69,29.78,3500.0,29.74,29.78,29.69,29.78,3500.0
2014-09-09 10:00:00,29.73,29.78,29.63,29.73,6500.0,29.73,29.78,29.63,29.73,6500.0
2014-09-09 10:05:00,29.74,29.77,29.63,29.64,10700.0,29.74,29.77,29.63,29.64,10700.0
2014-09-09 10:10:00,29.64,29.64,29.45,29.45,8600.0,29.64,29.64,29.45,29.45,8600.0
2014-09-09 10:15:00,29.44,29.5,29.37,29.42,11800.0,29.44,29.5,29.37,29.42,11800.0
2014-09-09 10:20:00,29.43,29.54,29.37,29.39,8400.0,29.43,29.54,29.37,29.39,8400.0
2014-09-09 10:25:00,29.4,29.62,29.4,29.62,3200.0,29.4,29.62,29.4,29.62,3200.0
2014-09-09 10:30:00,29.62,29.66,29.5,29.5,4300.0,29.62,29.66,29.5,29.5,4300.0
2014-09-09 10:35:00,29.5,29.53,29.33,29.37,18600.0,29.5,29.53,29.33,29.37,18600.0
2014-09-09 10:40:00,29.37,29.75,29.31,29.75,72000.0,29.37,29.75,29.31,29.75,72000.0
2014-09-09 10:45:00,29.72,29.8,29.71,29.79,3000.0,29.72,29.8,29.71,29.79,3000.0
2014-09-09 10:50:00,29.8,29.91,29.8,29.9,5000.0,29.8,29.91,29.8,29.9,5000.0
2014-09-09 10:55:00,29.87,29.89,29.7,29.77,5900.0,29.87,29.89,29.7,29.77,5900.0
2014-09-09 11:00:00,29.77,29.79,29.71,29.79,4900.0,29.77,29.79,29.71,29.79,4900.0
2014-09-09 11:05:00,29.84,29.93,29.84,29.88,5600.0,29.84,29.93,29.84,29.88,5600.0
2014-09-09 11:10:00,29.86,29.93,29.86,29.91,7300.0,29.86,29.93,29.86,29.91,7300.0
2014-09-09 11:15:00,29.9,29.92,29.85,29.9,9700.0,29.9,29.92,29.85,29.9,9700.0
2014-09-09 11:20:00,29.88,29.91,29.85,29.91,3200.0,29.88,29.91,29.85,29.91,3200.0
2014-09-09 11:25:00,29.91,29.92,29.83,29.87,8900.0,29.91,29.92,29.83,29.87,8900.0
2014-09-09 11:30:00,29.9,29.91,29.87,29.91,2900.0,29.9,29.91,29.87,29.91,2900.0
2014-09-09 11:35:00,29.92,29.98,29.9,29.98,6800.0,29.92,29.98,29.9,29.98,6800.0
2014-09-09 11:40:00,30.0,30.0,29.92,29.93,6300.0,30.0,30.0,29.92,29.93,6300.0
2014-09-09 11:45:00,29.92,29.95,29.91,29.95,3800.0,29.92,29.95,29.91,29.95,3800.0
2014-09-09 11:50:00,29.96,30.04,29.96,30.02,8800.0,29.96,30.04,29.96,30.02,8800.0
2014-09-09 11:55:00,29.99,30.05,29.97,30.0,4500.0,29.99,30.05,29.97,30.0,4500.0
2014-09-09 12:00:00,30.03,30.03,29.87,29.9,5500.0,30.03,30.03,29.87,29.9,5500.0
2014-09-09 12:05:00,29.91,30.01,29.91,29.98,2200.0,29.91,30.01,29.91,29.98,2200.0
2014-09-09 12:10:00,30.0,30.02,29.95,29.95,2600.0,30.0,30.02,29.95,29.95,2600.0
2014-09-09 12:15:00,29.96,30.02,29.96,30.0,4400.0,29.96,30.02,29.96,30.0,4400.0
2014-09-09 12:20:00,30.01,30.02,29.99,30.0,3500.0,30.01,30.02,29.99,30.0,3500.0
2014-09-09 12:25:00,29.99,29.99,29.96,29.99,9200.0,29.99,29.99,29.96,29.99,9200.0
2014-09-09 12:30:00,29.99,30.02,29.99,30.0,27700.0,29.99,30.02,29.99,30.0,27700.0
2014-09-09 12:35:00,29.99,30.01,29.92,29.95,4300.0,29.99,30.01,29.92,29.95,4300.0
2014-09-09 12:40:00,29.95,29.97,29.95,29.96,8300.0,29.95,29.97,29.95,29.96,8300.0
2014-09-09 12:45:00,29.96,29.97,29.94,29.97,4800.0,29.96,29.97,29.94,29.97,4800.0
2014-09-09 12:50:00,29.96,29.97,29.95,29.95,3400.0,29.96,29.97,29.95,29.95,3400.0
2014-09-09 12:55:00,29.93,29.97,29.93,29.97,2900.0,29.93,29.97,29.93,29.97,2900.0
2014-09-09 13:00:00,29.96,30.0,29.95,29.96,5400.0,29.96,30.0,29.95,29.96,5400.0
2014-09-09 13:05:00,29.97,29.97,29.76,29.76,5800.0,29.97,29.97,29.76,29.76,5800.0
2014-09-09 13:10:00,29.77,29.86,29.76,29.77,4300.0,29.77,29.86,29.76,29.77,4300.0
2014-09-09 13:15:00,29.81,29.85,29.76,29.81,3800.0,29.81,29.85,29.76,29.81,3800.0
2014-09-09 13:20:00,29.86,29.89,29.84,29.86,1400.0,29.86,29.89,29.84,29.86,1400.0
2014-09-09 13:25:00,29.83,29.94,29.83,29.94,2200.0,29.83,29.94,29.83,29.94,2200.0
2014-09-09 13:30:00,29.95,29.99,29.91,29.93,9200.0,29.95,29.99,29.91,29.93,9200.0
2014-09-09 13:35:00,29.93,29.97,29.91,29.95,5100.0,29.93,29.97,29.91,29.95,5100.0
2014-09-09 13:40:00,29.95,29.97,29.92,29.97,21800.0,29.95,29.97,29.92,29.97,21800.0
2014-09-09 13:45:00,29.97,30.02,29.95,29.98,7700.0,29.97,30.02,29.95,29.98,7700.0
2014-09-09 13:50:00,30.0,30.04,29.98,30.0,7800.0,30.0,30.04,29.98,30.0,7800.0
2014-09-09 13:55:00,30.01,30.04,29.97,29.98,7600.0,30.01,30.04,29.97,29.98,7600.0
2014-09-09 14:00:00,29.99,29.99,29.86,29.88,4800.0,29.99,29.99,29.86,29.88,4800.0
2014-09-09 14:05:00,29.9,30.0,29.88,30.0,3600.0,29.9,30.0,29.88,30.0,3600.0
2014-09-09 14:10:00,29.91,29.94,29.86,29.86,2000.0,29.91,29.94,29.86,29.86,2000.0
2014-09-09 14:15:00,29.84,29.89,29.84,29.87,3000.0,29.84,29.89,29.84,29.87,3000.0
2014-09-09 14:20:00,29.89,29.89,29.82,29.82,2600.0,29.89,29.89,29.82,29.82,2600.0
2014-09-09 14:25:00,29.81,29.81,29.61,29.61,7200.0,29.81,29.81,29.61,29.61,7200.0
2014-09-09 14:30:00,29.62,29.77,29.62,29.77,4900.0,29.62,29.77,29.62,29.77,4900.0
2014-09-09 14:35:00,29.8,29.92,29.8,29.92,1800.0,29.8,29.92,29.8,29.92,1800.0
2014-09-09 14:40:00,29.87,29.88,29.79,29.79,4700.0,29.87,29.88,29.79,29.79,4700.0
2014-09-09 14:45:00,29.79,29.79,29.72,29.75,3200.0,29.79,29.79,29.72,29.75,3200.0
2014-09-09 14:50:00,29.77,29.91,29.77,29.91,3000.0,29.77,29.91,29.77,29.91,3000.0
2014-09-09 14:55:00,29.9,29.91,29.85,29.85,2800.0,29.9,29.91,29.85,29.85,2800.0
2014-09-09 15:00:00,29.88,29.9,29.84,29.84,7400.0,29.88,29.9,29.84,29.84,7400.0
2014-09-09 15:05:00,29.83,29.83,29.7,29.72,8300.0,29.83,29.83,29.7,29.72,8300.0
2014-09-09 15:10:00,29.7,29.71,29.62,29.67,7300.0,29.7,29.71,29.62,29.67,7300.0
2014-09-09 15:15:00,29.67,29.67,29.51,29.52,18000.0,29.67,29.67,29.51,29.52,18000.0
2014-09-09 15:20:00,29.51,29.53,29.4,29.45,17800.0,29.51,29.53,29.4,29.45,17800.0
2014-09-09 15:25:00,29.45,29.53,29.45,29.49,8400.0,29.45,29.53,29.45,29.49,8400.0
2014-09-09 15:30:00,29.51,29.63,29.48,29.63,7300.0,29.51,29.63,29.48,29.63,7300.0
2014-09-09 15:35:00,29.6,29.66,29.59,29.64,6800.0,29.6,29.66,29.59,29.64,6800.0
2014-09-09 15:40:00,29.66,29.66,29.55,29.57,12200.0,29.66,29.66,29.55,29.57,12200.0
2014-09-09 15:45:00,29.55,29.61,29.53,29.54,19800.0,29.55,29.61,29.53,29.54,19800.0
2014-09-09 15:50:00,29.54,29.57,29.52,29.54,22800.0,29.54,29.57,29.52,29.54,22800.0
2014-09-09 15:55:00,29.54,29.54,29.49,29.5,54000.0,29.54,29.54,29.49,29.5,54000.0
2014-09-10 09:30:00,29.54,29.65,29.25,29.47,21900.0,29.54,29.65,29.25,29.47,21900.0
2014-09-10 09:35:00,29.48,29.7,29.48,29.63,8200.0,29.48,29.7,29.48,29.63,8200.0
2014-09-10 09:40:00,29.63,29.63,29.46,29.47,3100.0,29.63,29.63,29.46,29.47,3100.0
2014-09-10 09:45:00,29.47,29.64,29.47,29.47,12500.0,29.47,29.64,29.47,29.47,12500.0
2014-09-10 09:50:00,29.42,29.42,29.25,29.31,8100.0,29.42,29.42,29.25,29.31,8100.0
2014-09-10 09:55:00,29.33,29.52,29.32,29.49,3100.0,29.33,29.52,29.32,29.49,3100.0
2014-09-10 10:00:00,29.47,29.48,29.35,29.39,6800.0,29.47,29.48,29.35,29.39,6800.0
2014-09-10 10:05:00,29.39,29.43,29.29,29.43,10200.0,29.39,29.43,29.29,29.43,10200.0
2014-09-10 10:10:00,29.4,29.44,29.35,29.36,5100.0,29.4,29.44,29.35,29.36,5100.0
2014-09-10 10:15:00,29.34,29.34,29.25,29.25,3200.0,29.34,29.34,29.25,29.25,3200.0
2014-09-10 10:20:00,29.25,29.27,29.17,29.22,9600.0,29.25,29.27,29.17,29.22,9600.0
2014-09-10 10:25:00,29.26,29.34,29.25,29.34,3000.0,29.26,29.34,29.25,29.34,3000.0
2014-09-10 10:30:00,29.34,29.35,29.31,29.32,7000.0,29.34,29.35,29.31,29.32,7000.0
2014-09-10 10:35:00,29.33,29.34,29.27,29.29,4800.0,29.33,29.34,29.27,29.29,4800.0
2014-09-10 10:40:00,29.33,29.43,29.33,29.4,7400.0,29.33,29.43,29.33,29.4,7400.0
2014-09-10 10:45:00,29.41,29.42,29.3,29.3,7400.0,29.41,29.42,29.3,29.3,7400.0
2014-09-10 10:50:00,29.32,29.35,29.3,29.33,2800.0,29.32,29.35,29.3,29.33,2800.0
2014-09-10 10:55:00,29.34,29.36,29.3,29.33,4400.0,29.34,29.36,29.3,29.33,4400.0
2014-09-10 11:00:00,29.31,29.31,29.26,29.26,2000.0,29.31,29.31,29.26,29.26,2000.0
2014-09-10 11:05:00,29.26,29.27,29.21,29.25,5700.0,29.26,29.27,29.21,29.25,5700.0
2014-09-10 11:10:00,29.25,29.39,29.25,29.37,4800.0,29.25,29.39,29.25,29.37,4800.0
2014-09-10 11:15:00,29.43,29.45,29.31,29.4,12300.0,29.43,29.45,29.31,29.4,12300.0
2014-09-10 11:20:00,29.41,29.44,29.31,29.34,20900.0,29.41,29.44,29.31,29.34,20900.0
2014-09-10 11:25:00,29.34,29.39,29.31,29.38,3900.0,29.34,29.39,29.31,29.38,3900.0
2014-09-10 11:30:00,29.39,29.41,29.39,29.4,4100.0,29.39,29.41,29.39,29.4,4100.0
2014-09-10 11:35:00,29.4,29.44,29.36,29.43,13500.0,29.4,29.44,29.36,29.43,13500.0
2014-09-10 11:40:00,29.43,29.45,29.37,29.39,12000.0,29.43,29.45,29.37,29.39,12000.0
2014-09-10 11:45:00,29.39,29.41,29.36,29.36,1600.0,29.39,29.41,29.36,29.36,1600.0
2014-09-10 11:50:00,29.36,29.41,29.35,29.41,10700.0,29.36,29.41,29.35,29.41,10700.0
2014-09-10 11:55:00,29.47,29.48,29.43,29.47,2200.0,29.47,29.48,29.43,29.47,2200.0
2014-09-10 12:00:00,29.47,29.57,29.47,29.5,2800.0,29.47,29.57,29.47,29.5,2800.0
2014-09-10 12:05:00,29.49,29.52,29.49,29.52,5700.0,29.49,29.52,29.49,29.52,5700.0
2014-09-10 12:10:00,29.54,29.55,29.48,29.53,2700.0,29.54,29.55,29.48,29.53,2700.0
2014-09-10 12:15:00,29.53,29.56,29.52,29.56,4200.0,29.53,29.56,29.52,29.56,4200.0
2014-09-10 12:20:00,29.55,29.56,29.51,29.54,7400.0,29.55,29.56,29.51,29.54,7400.0
2014-09-10 12:25:00,29.55,29.55,29.53,29.55,3900.0,29.55,29.55,29.53,29.55,3900.0
2014-09-10 12:30:00,29.56,29.76,29.55,29.66,15700.0,29.56,29.76,29.55,29.66,15700.0
2014-09-10 12:35:00,29.66,29.69,29.62,29.68,2900.0,29.66,29.69,29.62,29.68,2900.0
2014-09-10 12:40:00,29.71,29.75,29.69,29.75,3600.0,29.71,29.75,29.69,29.75,3600.0
2014-09-10 12:45:00,29.75,29.78,29.66,29.71,14400.0,29.75,29.78,29.66,29.71,14400.0
2014-09-10 12:50:00,29.7,29.7,29.64,29.67,8900.0,29.7,29.7,29.64,29.67,8900.0
2014-09-10 12:55:00,29.66,29.76,29.66,29.76,78700.0,29.66,29.76,29.66,29.76,78700.0
2014-09-10 13:00:00,29.77,29.78,29.75,29.75,2500.0,29.77,29.78,29.75,29.75,2500.0
2014-09-10 13:05:00,29.76,29.95,29.76,29.95,11500.0,29.76,29.95,29.76,29.95,11500.0
2014-09-10 13:10:00,29.95,30.0,29.91,29.93,20700.0,29.95,30.0,29.91,29.93,20700.0
2014-09-10 13:15:00,29.96,29.98,29.92,29.92,7400.0,29.96,29.98,29.92,29.92,7400.0
2014-09-10 13:20:00,29.94,29.94,29.85,29.88,12400.0,29.94,29.94,29.85,29.88,12400.0
2014-09-10 13:25:00,29.9,29.9,29.8,29.86,12400.0,29.9,29.9,29.8,29.86,12400.0
2014-09-10 13:30:00,29.88,29.93,29.87,29.89,80700.0,29.88,29.93,29.87,29.89,80700.0
2014-09-10 13:35:00,29.91,29.98,29.9,29.98,2300.0,29.91,29.98,29.9,29.98,2300.0
2014-09-10 13:40:00,29.98,30.24,29.96,30.2,60900.0,29.98,30.24,29.96,30.2,60900.0
2014-09-10 13:45:00,30.25,30.39,30.21,30.39,47400.0,30.25,30.39,30.21,30.39,47400.0
2014-09-10 13:50:00,30.4,30.69,30.39,30.51,60900.0,30.4,30.69,30.39,30.51,60900.0
2014-09-10 13:55:00,30.54,30.62,30.52,30.56,14100.0,30.54,30.62,30.52,30.56,14100.0
2014-09-10 14:00:00,30.56,30.64,30.37,30.42,19900.0,30.56,30.64,30.37,30.42,19900.0
2014-09-10 14:05:00,30.43,30.54,30.43,30.5,15700.0,30.43,30.54,30.43,30.5,15700.0
2014-09-10 14:10:00,30.49,30.56,30.48,30.55,16000.0,30.49,30.56,30.48,30.55,16000.0
2014-09-10 14:15:00,30.56,30.76,30.56,30.72,27100.0,30.56,30.76,30.56,30.72,27100.0
2014-09-10 14:20:00,30.72,30.74,30.66,30.73,8600.0,30.72,30.74,30.66,30.73,8600.0
2014-09-10 14:25:00,30.69,30.78,30.66,30.66,15600.0,30.69,30.78,30.66,30.66,15600.0
2014-09-10 14:30:00,30.66,30.75,30.65,30.66,10400.0,30.66,30.75,30.65,30.66,10400.0
2014-09-10 14:35:00,30.65,30.68,30.65,30.66,11100.0,30.65,30.68,30.65,30.66,11100.0
2014-09-10 14:40:00,30.64,30.82,30.64,30.79,22200.0,30.64,30.82,30.64,30.79,22200.0
2014-09-10 14:45:00,30.78,30.78,30.66,30.68,21700.0,30.78,30.78,30.66,30.68,21700.0
2014-09-10 14:50:00,30.67,30.69,30.46,30.53,37200.0,30.67,30.69,30.46,30.53,37200.0
2014-09-10 14:55:00,30.55,30.55,30.28,30.42,70200.0,30.55,30.55,30.28,30.42,70200.0
2014-09-10 15:00:00,30.44,30.74,30.44,30.74,12700.0,30.44,30.74,30.44,30.74,12700.0
2014-09-10 15:05:00,30.71,30.73,30.68,30.71,23600.0,30.71,30.73,30.68,30.71,23600.0
2014-09-10 15:10:00,30.7,30.71,30.55,30.6,12000.0,30.7,30.71,30.55,30.6,12000.0
2014-09-10 15:15:00,30.61,30.62,30.57,30.58,5900.0,30.61,30.62,30.57,30.58,5900.0
2014-09-10 15:20:00,30.58,30.72,30.58,30.72,21000.0,30.58,30.72,30.58,30.72,21000.0
2014-09-10 15:25:00,30.71,30.73,30.67,30.68,27600.0,30.71,30.73,30.67,30.68,27600.0
2014-09-10 15:30:00,30.68,30.78,30.67,30.71,25000.0,30.68,30.78,30.67,30.71,25000.0
2014-09-10 15:35:00,30.71,30.79,30.71,30.75,17300.0,30.71,30.79,30.71,30.75,17300.0
2014-09-10 15:40:00,30.75,30.75,30.7,30.73,17000.0,30.75,30.75,30.7,30.73,17000.0
2014-09-10 15:45:00,30.73,30.73,30.63,30.69,26100.0,30.73,30.73,30.63,30.69,26100.0
2014-09-10 15:50:00,30.69,30.72,30.68,30.7,44200.0,30.69,30.72,30.68,30.7,44200.0
2014-09-10 15:55:00,30.7,30.73,30.68,30.72,54200.0,30.7,30.73,30.68,30.72,54200.0
2014-09-11 09:30:00,30.43,30.49,30.32,30.39,34000.0,30.43,30.49,30.32,30.39,34000.0
2014-09-11 09:35:00,30.42,30.74,30.37,30.52,30100.0,30.42,30.74,30.37,30.52,30100.0
2014-09-11 09:40:00,30.42,30.42,30.33,30.33,5000.0,30.42,30.42,30.33,30.33,5000.0
2014-09-11 09:45:00,30.31,30.48,30.28,30.4,8900.0,30.31,30.48,30.28,30.4,8900.0
2014-09-11 09:50:00,30.4,30.88,30.4,30.84,22400.0,30.4,30.88,30.4,30.84,22400.0
2014-09-11 09:55:00,30.87,31.2,30.87,31.16,34600.0,30.87,31.2,30.87,31.16,34600.0
2014-09-11 10:00:00,31.17,31.36,30.95,31.01,51200.0,31.17,31.36,30.95,31.01,51200.0
2014-09-11 10:05:00,30.98,31.26,30.98,31.2,16900.0,30.98,31.26,30.98,31.2,16900.0
2014-09-11 10:10:00,31.21,31.22,30.86,30.96,19400.0,31.21,31.22,30.86,30.96,19400.0
2014-09-11 10:15:00,30.94,30.94,30.83,30.85,7400.0,30.94,30.94,30.83,30.85,7400.0
2014-09-11 10:20:00,30.85,31.02,30.68,31.02,19000.0,30.85,31.02,30.68,31.02,19000.0
2014-09-11 10:25:00,31.02,31.02,30.84,30.84,8800.0,31.02,31.02,30.84,30.84,8800.0
2014-09-11 10:30:00,30.84,30.85,30.7,30.73,5100.0,30.84,30.85,30.7,30.73,5100.0
2014-09-11 10:35:00,30.7,30.7,30.46,30.51,30800.0,30.7,30.7,30.46,30.51,30800.0
2014-09-11 10:40:00,30.51,30.55,30.45,30.55,11800.0,30.51,30.55,30.45,30.55,11800.0
2014-09-11 10:45:00,30.55,30.57,30.45,30.49,25100.0,30.55,30.57,30.45,30.49,25100.0
2014-09-11 10:50:00,30.47,30.51,30.46,30.49,6700.0,30.47,30.51,30.46,30.49,6700.0
2014-09-11 10:55:00,30.5,30.59,30.5,30.59,15600.0,30.5,30.59,30.5,30.59,15600.0
2014-09-11 11:00:00,30.61,30.83,30.61,30.79,13700.0,30.61,30.83,30.61,30.79,13700.0
2014-09-11 11:05:00,30.81,30.83,30.74,30.78,10100.0,30.81,30.83,30.74,30.78,10100.0
2014-09-11 11:10:00,30.79,30.87,30.71,30.76,7900.0,30.79,30.87,30.71,30.76,7900.0
2014-09-11 11:15:00,30.78,30.8,30.72,30.75,7500.0,30.78,30.8,30.72,30.75,7500.0
2014-09-11 11:20:00,30.73,30.78,30.71,30.75,14800.0,30.73,30.78,30.71,30.75,14800.0
2014-09-11 11:25:00,30.75,30.75,30.69,30.7,5200.0,30.75,30.75,30.69,30.7,5200.0
2014-09-11 11:30:00,30.71,30.77,30.7,30.75,8200.0,30.71,30.77,30.7,30.75,8200.0
2014-09-11 11:35:00,30.76,30.8,30.76,30.77,7400.0,30.76,30.8,30.76,30.77,7400.0
2014-09-11 11:40:00,30.75,30.76,30.69,30.71,5600.0,30.75,30.76,30.69,30.71,5600.0
2014-09-11 11:45:00,30.72,30.75,30.69,30.72,3700.0,30.72,30.75,30.69,30.72,3700.0
2014-09-11 11:50:00,30.7,30.72,30.68,30.7,7300.0,30.7,30.72,30.68,30.7,7300.0
2014-09-11 11:55:00,30.7,30.77,30.63,30.73,51100.0,30.7,30.77,30.63,30.73,51100.0
2014-09-11 12:00:00,30.73,30.84,30.72,30.83,5900.0,30.73,30.84,30.72,30.83,5900.0
2014-09-11 12:05:00,30.86,31.1,30.86,31.1,24200.0,30.86,31.1,30.86,31.1,24200.0
2014-09-11 12:10:00,31.08,31.15,31.04,31.12,9100.0,31.08,31.15,31.04,31.12,9100.0
2014-09-11 12:15:00,31.09,31.18,31.09,31.12,16300.0,31.09,31.18,31.09,31.12,16300.0
2014-09-11 12:20:00,31.11,31.12,31.04,31.11,17200.0,31.11,31.12,31.04,31.11,17200.0
2014-09-11 12:25:00,31.1,31.14,31.06,31.09,13400.0,31.1,31.14,31.06,31.09,13400.0
2014-09-11 12:30:00,31.08,31.2,31.08,31.19,10600.0,31.08,31.2,31.08,31.19,10600.0
2014-09-11 12:35:00,31.18,31.32,31.18,31.32,11200.0,31.18,31.32,31.18,31.32,11200.0
2014-09-11 12:40:00,31.32,31.37,31.24,31.36,8200.0,31.32,31.37,31.24,31.36,8200.0
2014-09-11 12:45:00,31.36,31.45,31.36,31.41,11700.0,31.36,31.45,31.36,31.41,11700.0
2014-09-11 12:50:00,31.4,31.49,31.4,31.47,6600.0,31.4,31.49,31.4,31.47,6600.0
2014-09-11 12:55:00,31.5,31.5,31.32,31.32,11100.0,31.5,31.5,31.32,31.32,11100.0
2014-09-11 13:00:00,31.34,31.34,31.22,31.22,6900.0,31.34,31.34,31.22,31.22,6900.0
2014-09-11 13:05:00,31.21,31.23,31.16,31.21,11000.0,31.21,31.23,31.16,31.21,11000.0
2014-09-11 13:10:00,31.22,31.26,31.2,31.21,5200.0,31.22,31.26,31.2,31.21,5200.0
2014-09-11 13:15:00,31.19,31.27,31.16,31.18,46200.0,31.19,31.27,31.16,31.18,46200.0
2014-09-11 13:20:00,31.16,31.16,30.91,30.95,10700.0,31.16,31.16,30.91,30.95,10700.0
2014-09-11 13:25:00,30.91,30.95,30.87,30.88,10600.0,30.91,30.95,30.87,30.88,10600.0
2014-09-11 13:30:00,30.9,30.93,30.86,30.93,4800.0,30.9,30.93,30.86,30.93,4800.0
2014-09-11 13:35:00,30.95,31.01,30.9,31.0,10900.0,30.95,31.01,30.9,31.0,10900.0
2014-09-11 13:40:00,31.01,31.05,31.0,31.04,4200.0,31.01,31.05,31.0,31.04,4200.0
2014-09-11 13:45:00,31.04,31.06,30.97,30.99,5700.0,31.04,31.06,30.97,30.99,5700.0
2014-09-11 13:50:00,30.98,30.98,30.8,30.82,8100.0,30.98,30.98,30.8,30.82,8100.0
2014-09-11 13:55:00,30.82,30.87,30.81,30.87,7600.0,30.82,30.87,30.81,30.87,7600.0
2014-09-11 14:00:00,30.88,30.99,30.88,30.96,6900.0,30.88,30.99,30.88,30.96,6900.0
2014-09-11 14:05:00,30.93,30.94,30.9,30.94,5400.0,30.93,30.94,30.9,30.94,5400.0
2014-09-11 14:10:00,30.94,30.98,30.93,30.93,3600.0,30.94,30.98,30.93,30.93,3600.0
2014-09-11 14:15:00,30.92,31.12,30.88,31.1,39300.0,30.92,31.12,30.88,31.1,39300.0
2014-09-11 14:20:00,31.08,31.18,31.02,31.18,10200.0,31.08,31.18,31.02,31.18,10200.0
2014-09-11 14:25:00,31.19,31.38,31.16,31.37,26000.0,31.19,31.38,31.16,31.37,26000.0
2014-09-11 14:30:00,31.38,31.47,31.3,31.45,18100.0,31.38,31.47,31.3,31.45,18100.0
2014-09-11 14:35:00,31.45,31.45,31.37,31.41,5500.0,31.45,31.45,31.37,31.41,5500.0
2014-09-11 14:40:00,31.38,31.41,31.33,31.33,6700.0,31.38,31.41,31.33,31.33,6700.0
2014-09-11 14:45:00,31.35,31.4,31.3,31.34,14200.0,31.35,31.4,31.3,31.34,14200.0
2014-09-11 14:50:00,31.34,31.41,31.34,31.38,4400.0,31.34,31.41,31.34,31.38,4400.0
2014-09-11 14:55:00,31.38,31.38,31.34,31.35,6500.0,31.38,31.38,31.34,31.35,6500.0
2014-09-11 15:00:00,31.33,31.43,31.32,31.43,6700.0,31.33,31.43,31.32,31.43,6700.0
2014-09-11 15:05:00,31.43,31.45,31.37,31.38,18800.0,31.43,31.45,31.37,31.38,18800.0
2014-09-11 15:10:00,31.39,31.4,31.36,31.38,12000.0,31.39,31.4,31.36,31.38,12000.0
2014-09-11 15:15:00,31.4,31.45,31.38,31.43,13800.0,31.4,31.45,31.38,31.43,13800.0
2014-09-11 15:20:00,31.44,31.46,31.41,31.41,5600.0,31.44,31.46,31.41,31.41,5600.0
2014-09-11 15:25:00,31.41,31.45,31.4,31.42,12000.0,31.41,31.45,31.4,31.42,12000.0
2014-09-11 15:30:00,31.41,31.42,31.35,31.36,20700.0,31.41,31.42,31.35,31.36,20700.0
2014-09-11 15:35:00,31.34,31.39,31.34,31.38,19100.0,31.34,31.39,31.34,31.38,19100.0
2014-09-11 15:40:00,31.37,31.37,31.23,31.23,23500.0,31.37,31.37,31.23,31.23,23500.0
2014-09-11 15:45:00,31.23,31.26,31.14,31.17,51300.0,31.23,31.26,31.14,31.17,51300.0
2014-09-11 15:50:00,31.15,31.22,31.07,31.11,58700.0,31.15,31.22,31.07,31.11,58700.0
2014-09-11 15:55:00,31.11,31.16,31.05,31.16,54300.0,31.11,31.16,31.05,31.16,54300.0
2014-09-12 09:30:00,31.16,31.42,31.08,31.4,15000.0,31.16,31.42,31.08,31.4,15000.0
2014-09-12 09:35:00,31.27,31.49,31.24,31.49,22500.0,31.27,31.49,31.24,31.49,22500.0
2014-09-12 09:40:00,31.43,31.47,31.19,31.39,20400.0,31.43,31.47,31.19,31.39,20400.0
2014-09-12 09:45:00,31.44,31.44,31.29,31.29,3900.0,31.44,31.44,31.29,31.29,3900.0
2014-09-12 09:50:00,31.25,31.39,31.25,31.34,5200.0,31.25,31.39,31.25,31.34,5200.0
2014-09-12 09:55:00,31.33,31.33,31.11,31.14,16600.0,31.33,31.33,31.11,31.14,16600.0
2014-09-12 10:00:00,31.12,31.16,31.02,31.02,4000.0,31.12,31.16,31.02,31.02,4000.0
2014-09-12 10:05:00,31.04,31.05,30.97,30.99,26900.0,31.04,31.05,30.97,30.99,26900.0
2014-09-12 10:10:00,31.03,31.07,30.99,31.01,8300.0,31.03,31.07,30.99,31.01,8300.0
2014-09-12 10:15:00,30.99,31.0,30.94,30.97,3300.0,30.99,31.0,30.94,30.97,3300.0
2014-09-12 10:20:00,30.95,30.95,30.82,30.84,7400.0,30.95,30.95,30.82,30.84,7400.0
2014-09-12 10:25:00,30.85,30.87,30.83,30.84,3500.0,30.85,30.87,30.83,30.84,3500.0
2014-09-12 10:30:00,30.84,30.84,30.75,30.77,10600.0,30.84,30.84,30.75,30.77,10600.0
2014-09-12 10:35:00,30.77,30.87,30.76,30.79,20700.0,30.77,30.87,30.76,30.79,20700.0
2014-09-12 10:40:00,30.83,31.03,30.81,30.88,90200.0,30.83,31.03,30.81,30.88,90200.0
2014-09-12 10:45:00,30.93,31.04,30.89,31.01,28000.0,30.93,31.04,30.89,31.01,28000.0
2014-09-12 10:50:00,31.04,31.09,31.01,31.09,10200.0,31.04,31.09,31.01,31.09,10200.0
2014-09-12 10:55:00,31.09,31.11,31.0,31.02,2200.0,31.09,31.11,31.0,31.02,2200.0
2014-09-12 11:00:00,30.93,31.0,30.88,30.9,4800.0,30.93,31.0,30.88,30.9,4800.0
2014-09-12 11:05:00,30.94,30.96,30.91,30.92,3900.0,30.94,30.96,30.91,30.92,3900.0
2014-09-12 11:10:00,30.92,30.92,30.78,30.8,10500.0,30.92,30.92,30.78,30.8,10500.0
2014-09-12 11:15:00,30.8,30.99,30.8,30.97,7200.0,30.8,30.99,30.8,30.97,7200.0
2014-09-12 11:20:00,30.95,30.95,30.85,30.88,5300.0,30.95,30.95,30.85,30.88,5300.0
2014-09-12 11:25:00,30.9,30.92,30.84,30.92,8900.0,30.9,30.92,30.84,30.92,8900.0
2014-09-12 11:30:00,30.92,31.01,30.92,30.96,11500.0,30.92,31.01,30.92,30.96,11500.0
2014-09-12 11:35:00,30.93,30.93,30.75,30.77,18300.0,30.93,30.93,30.75,30.77,18300.0
2014-09-12 11:40:00,30.78,30.79,30.72,30.74,5600.0,30.78,30.79,30.72,30.74,5600.0
2014-09-12 11:45:00,30.73,30.73,30.65,30.68,15200.0,30.73,30.73,30.65,30.68,15200.0
2014-09-12 11:50:00,30.67,30.74,30.67,30.74,3000.0,30.67,30.74,30.67,30.74,3000.0
2014-09-12 11:55:00,30.78,30.78,30.72,30.76,6400.0,30.78,30.78,30.72,30.76,6400.0
2014-09-12 12:00:00,30.77,30.77,30.73,30.74,7600.0,30.77,30.77,30.73,30.74,7600.0
2014-09-12 12:05:00,30.74,30.79,30.73,30.79,6000.0,30.74,30.79,30.73,30.79,6000.0
2014-09-12 12:10:00,30.79,30.88,30.77,30.88,5500.0,30.79,30.88,30.77,30.88,5500.0
2014-09-12 12:15:00,30.91,30.96,30.89,30.94,13200.0,30.91,30.96,30.89,30.94,13200.0
2014-09-12 12:20:00,30.93,30.95,30.91,30.93,6100.0,30.93,30.95,30.91,30.93,6100.0
2014-09-12 12:25:00,30.93,31.03,30.93,31.0,31700.0,30.93,31.03,30.93,31.0,31700.0
2014-09-12 12:30:00,31.0,31.0,30.94,30.95,7600.0,31.0,31.0,30.94,30.95,7600.0
2014-09-12 12:35:00,30.97,30.98,30.96,30.97,7600.0,30.97,30.98,30.96,30.97,7600.0
2014-09-12 12:40:00,30.98,30.98,30.95,30.96,4700.0,30.98,30.98,30.95,30.96,4700.0
2014-09-12 12:45:00,30.97,30.98,30.95,30.96,7500.0,30.97,30.98,30.95,30.96,7500.0
2014-09-12 12:50:00,30.96,31.0,30.95,30.95,13100.0,30.96,31.0,30.95,30.95,13100.0
2014-09-12 12:55:00,30.96,30.98,30.96,30.98,1900.0,30.96,30.98,30.96,30.98,1900.0
2014-09-12 13:00:00,30.98,30.98,30.95,30.97,3100.0,30.98,30.98,30.95,30.97,3100.0
2014-09-12 13:05:00,30.99,30.99,30.96,30.98,4600.0,30.99,30.99,30.96,30.98,4600.0
2014-09-12 13:10:00,30.98,31.0,30.97,30.99,4500.0,30.98,31.0,30.97,30.99,4500.0
2014-09-12 13:15:00,30.98,30.98,30.89,30.93,4200.0,30.98,30.98,30.89,30.93,4200.0
2014-09-12 13:20:00,30.91,30.91,30.79,30.8,4000.0,30.91,30.91,30.79,30.8,4000.0
2014-09-12 13:25:00,30.78,30.84,30.76,30.84,5500.0,30.78,30.84,30.76,30.84,5500.0
2014-09-12 13:30:00,30.88,30.88,30.84,30.85,4800.0,30.88,30.88,30.84,30.85,4800.0
2014-09-12 13:35:00,30.85,31.0,30.85,31.0,6400.0,30.85,31.0,30.85,31.0,6400.0
2014-09-12 13:40:00,31.0,31.02,30.96,31.0,18900.0,31.0,31.02,30.96,31.0,18900.0
2014-09-12 13:45:00,31.02,31.14,31.0,31.14,16300.0,31.02,31.14,31.0,31.14,16300.0
2014-09-12 13:50:00,31.1,31.2,31.1,31.19,9500.0,31.1,31.2,31.1,31.19,9500.0
2014-09-12 13:55:00,31.21,31.22,31.14,31.19,5800.0,31.21,31.22,31.14,31.19,5800.0
2014-09-12 14:00:00,31.18,31.19,31.18,31.19,1300.0,31.18,31.19,31.18,31.19,1300.0
2014-09-12 14:05:00,31.19,31.24,31.18,31.22,8400.0,31.19,31.24,31.18,31.22,8400.0
2014-09-12 14:10:00,31.25,31.36,31.25,31.31,6900.0,31.25,31.36,31.25,31.31,6900.0
2014-09-12 14:15:00,31.32,31.33,31.23,31.26,8800.0,31.32,31.33,31.23,31.26,8800.0
2014-09-12 14:20:00,31.24,31.38,31.24,31.37,8200.0,31.24,31.38,31.24,31.37,8200.0
2014-09-12 14:25:00,31.38,31.47,31.37,31.44,13800.0,31.38,31.47,31.37,31.44,13800.0
2014-09-12 14:30:00,31.4,31.43,31.37,31.41,10700.0,31.4,31.43,31.37,31.41,10700.0
2014-09-12 14:35:00,31.41,31.5,31.41,31.5,26000.0,31.41,31.5,31.41,31.5,26000.0
2014-09-12 14:40:00,31.5,31.58,31.47,31.5,44600.0,31.5,31.58,31.47,31.5,44600.0
2014-09-12 14:45:00,31.52,31.53,31.48,31.5,9200.0,31.52,31.53,31.48,31.5,9200.0
2014-09-12 14:50:00,31.51,31.54,31.49,31.5,31100.0,31.51,31.54,31.49,31.5,31100.0
2014-09-12 14:55:00,31.5,31.5,31.34,31.37,13300.0,31.5,31.5,31.34,31.37,13300.0
2014-09-12 15:00:00,31.37,31.39,31.37,31.39,6200.0,31.37,31.39,31.37,31.39,6200.0
2014-09-12 15:05:00,31.39,31.53,31.39,31.53,13300.0,31.39,31.53,31.39,31.53,13300.0
2014-09-12 15:10:00,31.53,31.62,31.53,31.6,14300.0,31.53,31.62,31.53,31.6,14300.0
2014-09-12 15:15:00,31.61,31.68,31.59,31.65,23700.0,31.61,31.68,31.59,31.65,23700.0
2014-09-12 15:20:00,31.65,31.65,31.62,31.63,4400.0,31.65,31.65,31.62,31.63,4400.0
2014-09-12 15:25:00,31.63,31.63,31.57,31.58,10500.0,31.63,31.63,31.57,31.58,10500.0
2014-09-12 15:30:00,31.59,31.6,31.56,31.57,14500.0,31.59,31.6,31.56,31.57,14500.0
2014-09-12 15:35:00,31.56,31.63,31.55,31.6,17900.0,31.56,31.63,31.55,31.6,17900.0
2014-09-12 15:40:00,31.59,31.6,31.5,31.51,33000.0,31.59,31.6,31.5,31.51,33000.0
2014-09-12 15:45:00,31.51,31.55,31.47,31.53,40700.0,31.51,31.55,31.47,31.53,40700.0
2014-09-12 15:50:00,31.52,31.55,31.38,31.43,49200.0,31.52,31.55,31.38,31.43,49200.0
2014-09-12 15:55:00,31.43,31.6,31.43,31.56,80100.0,31.43,31.6,31.43,31.56,80100.0
2014-09-15 09:30:00,31.25,31.43,31.01,31.2,34200.0,31.25,31.43,31.01,31.2,34200.0
2014-09-15 09:35:00,31.03,31.57,31.01,31.45,47900.0,31.03,31.57,31.01,31.45,47900.0
2014-09-15 09:40:00,31.43,31.45,31.13,31.45,9700.0,31.43,31.45,31.13,31.45,9700.0
2014-09-15 09:45:00,31.38,31.43,31.25,31.25,21600.0,31.38,31.43,31.25,31.25,21600.0
2014-09-15 09:50:00,31.22,31.24,31.03,31.07,65500.0,31.22,31.24,31.03,31.07,65500.0
2014-09-15 09:55:00,31.1,31.4,31.04,31.36,45500.0,31.1,31.4,31.04,31.36,45500.0
2014-09-15 10:00:00,31.33,31.34,31.11,31.14,47900.0,31.33,31.34,31.11,31.14,47900.0
2014-09-15 10:05:00,31.09,31.28,31.06,31.24,16200.0,31.09,31.28,31.06,31.24,16200.0
2014-09-15 10:10:00,31.25,31.39,31.21,31.21,10700.0,31.25,31.39,31.21,31.21,10700.0
2014-09-15 10:15:00,31.2,31.34,31.07,31.34,12200.0,31.2,31.34,31.07,31.34,12200.0
2014-09-15 10:20:00,31.29,31.34,31.18,31.27,11100.0,31.29,31.34,31.18,31.27,11100.0
2014-09-15 10:25:00,31.23,31.25,31.08,31.15,6300.0,31.23,31.25,31.08,31.15,6300.0
2014-09-15 10:30:00,31.14,31.14,31.06,31.07,13200.0,31.14,31.14,31.06,31.07,13200.0
2014-09-15 10:35:00,31.08,31.13,30.95,30.95,24600.0,31.08,31.13,30.95,30.95,24600.0
2014-09-15 10:40:00,30.91,30.95,30.72,30.72,29900.0,30.91,30.95,30.72,30.72,29900.0
2014-09-15 10:45:00,30.72,30.87,30.7,30.78,16200.0,30.72,30.87,30.7,30.78,16200.0
2014-09-15 10:50:00,30.8,30.83,30.78,30.81,4800.0,30.8,30.83,30.78,30.81,4800.0
2014-09-15 10:55:00,30.84,30.9,30.7,30.72,15100.0,30.84,30.9,30.7,30.72,15100.0
2014-09-15 11:00:00,30.71,30.82,30.7,30.79,22200.0,30.71,30.82,30.7,30.79,22200.0
2014-09-15 11:05:00,30.82,30.83,30.62,30.68,47700.0,30.82,30.83,30.62,30.68,47700.0
2014-09-15 11:10:00,30.7,30.72,30.47,30.47,41300.0,30.7,30.72,30.47,30.47,41300.0
2014-09-15 11:15:00,30.49,30.53,30.31,30.32,12700.0,30.49,30.53,30.31,30.32,12700.0
2014-09-15 11:20:00,30.33,30.4,30.26,30.33,15500.0,30.33,30.4,30.26,30.33,15500.0
2014-09-15 11:25:00,30.33,30.33,30.27,30.29,22500.0,30.33,30.33,30.27,30.29,22500.0
2014-09-15 11:30:00,30.29,30.29,30.09,30.14,25200.0,30.29,30.29,30.09,30.14,25200.0
2014-09-15 11:35:00,30.11,30.16,30.04,30.04,9800.0,30.11,30.16,30.04,30.04,9800.0
2014-09-15 11:40:00,30.06,30.29,30.06,30.28,15700.0,30.06,30.29,30.06,30.28,15700.0
2014-09-15 11:45:00,30.29,30.46,30.25,30.37,9200.0,30.29,30.46,30.25,30.37,9200.0
2014-09-15 11:50:00,30.36,30.41,30.28,30.3,12200.0,30.36,30.41,30.28,30.3,12200.0
2014-09-15 11:55:00,30.3,30.4,30.2,30.2,15300.0,30.3,30.4,30.2,30.2,15300.0
2014-09-15 12:00:00,30.2,30.32,30.2,30.31,3400.0,30.2,30.32,30.2,30.31,3400.0
2014-09-15 12:05:00,30.31,30.37,30.28,30.32,6700.0,30.31,30.37,30.28,30.32,6700.0
2014-09-15 12:10:00,30.36,30.38,30.33,30.33,4500.0,30.36,30.38,30.33,30.33,4500.0
2014-09-15 12:15:00,30.33,30.44,30.33,30.39,4200.0,30.33,30.44,30.33,30.39,4200.0
2014-09-15 12:20:00,30.39,30.45,30.39,30.45,3200.0,30.39,30.45,30.39,30.45,3200.0
2014-09-15 12:25:00,30.47,30.53,30.47,30.5,6200.0,30.47,30.53,30.47,30.5,6200.0
2014-09-15 12:30:00,30.49,30.54,30.4,30.43,28900.0,30.49,30.54,30.4,30.43,28900.0
2014-09-15 12:35:00,30.47,30.47,30.39,30.4,6500.0,30.47,30.47,30.39,30.4,6500.0
2014-09-15 12:40:00,30.4,30.44,30.38,30.43,4000.0,30.4,30.44,30.38,30.43,4000.0
2014-09-15 12:45:00,30.5,30.51,30.42,30.47,10000.0,30.5,30.51,30.42,30.47,10000.0
2014-09-15 12:50:00,30.47,30.53,30.45,30.52,3300.0,30.47,30.53,30.45,30.52,3300.0
2014-09-15 12:55:00,30.51,30.65,30.51,30.64,10800.0,30.51,30.65,30.51,30.64,10800.0
2014-09-15 13:00:00,30.64,30.64,30.53,30.59,27400.0,30.64,30.64,30.53,30.59,27400.0
2014-09-15 13:05:00,30.61,30.74,30.61,30.71,5000.0,30.61,30.74,30.61,30.71,5000.0
2014-09-15 13:10:00,30.7,30.7,30.54,30.57,24600.0,30.7,30.7,30.54,30.57,24600.0
2014-09-15 13:15:00,30.57,30.63,30.54,30.63,38400.0,30.57,30.63,30.54,30.63,38400.0
2014-09-15 13:20:00,30.66,30.66,30.59,30.61,7900.0,30.66,30.66,30.59,30.61,7900.0
2014-09-15 13:25:00,30.6,30.66,30.47,30.56,19800.0,30.6,30.66,30.47,30.56,19800.0
2014-09-15 13:30:00,30.53,30.53,30.49,30.53,2200.0,30.53,30.53,30.49,30.53,2200.0
2014-09-15 13:35:00,30.53,30.57,30.52,30.55,2800.0,30.53,30.57,30.52,30.55,2800.0
2014-09-15 13:40:00,30.57,30.57,30.49,30.52,9400.0,30.57,30.57,30.49,30.52,9400.0
2014-09-15 13:45:00,30.53,30.55,30.51,30.53,4000.0,30.53,30.55,30.51,30.53,4000.0
2014-09-15 13:50:00,30.53,30.53,30.42,30.42,16100.0,30.53,30.53,30.42,30.42,16100.0
2014-09-15 13:55:00,30.4,30.47,30.4,30.45,7600.0,30.4,30.47,30.4,30.45,7600.0
2014-09-15 14:00:00,30.45,30.45,30.23,30.23,5500.0,30.45,30.45,30.23,30.23,5500.0
2014-09-15 14:05:00,30.24,30.25,30.14,30.16,14700.0,30.24,30.25,30.14,30.16,14700.0
2014-09-15 14:10:00,30.16,30.16,30.11,30.15,3800.0,30.16,30.16,30.11,30.15,3800.0
2014-09-15 14:15:00,30.14,30.16,30.13,30.14,19200.0,30.14,30.16,30.13,30.14,19200.0
2014-09-15 14:20:00,30.11,30.14,30.09,30.09,4900.0,30.11,30.14,30.09,30.09,4900.0
2014-09-15 14:25:00,30.12,30.21,30.12,30.21,17000.0,30.12,30.21,30.12,30.21,17000.0
2014-09-15 14:30:00,30.22,30.26,30.22,30.26,8700.0,30.22,30.26,30.22,30.26,8700.0
2014-09-15 14:35:00,30.25,30.26,30.2,30.24,14600.0,30.25,30.26,30.2,30.24,14600.0
2014-09-15 14:40:00,30.24,30.26,30.24,30.25,4700.0,30.24,30.26,30.24,30.25,4700.0
2014-09-15 14:45:00,30.25,30.26,30.14,30.16,10300.0,30.25,30.26,30.14,30.16,10300.0
2014-09-15 14:50:00,30.14,30.16,30.12,30.16,2900.0,30.14,30.16,30.12,30.16,2900.0
2014-09-15 14:55:00,30.15,30.2,30.12,30.13,3500.0,30.15,30.2,30.12,30.13,3500.0
2014-09-15 15:00:00,30.15,30.19,30.13,30.19,3100.0,30.15,30.19,30.13,30.19,3100.0
2014-09-15 15:05:00,30.19,30.26,30.15,30.26,5000.0,30.19,30.26,30.15,30.26,5000.0
2014-09-15 15:10:00,30.26,30.26,30.22,30.24,11900.0,30.26,30.26,30.22,30.24,11900.0
2014-09-15 15:15:00,30.24,30.26,30.22,30.22,9100.0,30.24,30.26,30.22,30.22,9100.0
2014-09-15 15:20:00,30.23,30.26,30.23,30.25,10300.0,30.23,30.26,30.23,30.25,10300.0
2014-09-15 15:25:00,30.25,30.26,30.24,30.25,21100.0,30.25,30.26,30.24,30.25,21100.0
2014-09-15 15:30:00,30.25,30.26,30.23,30.26,14400.0,30.25,30.26,30.23,30.26,14400.0
2014-09-15 15:35:00,30.26,30.32,30.25,30.3,16600.0,30.26,30.32,30.25,30.3,16600.0
2014-09-15 15:40:00,30.3,30.33,30.29,30.32,11800.0,30.3,30.33,30.29,30.32,11800.0
2014-09-15 15:45:00,30.32,30.33,30.29,30.29,24000.0,30.32,30.33,30.29,30.29,24000.0
2014-09-15 15:50:00,30.3,30.33,30.25,30.29,41500.0,30.3,30.33,30.25,30.29,41500.0
2014-09-15 15:55:00,30.29,30.3,30.19,30.22,33300.0,30.29,30.3,30.19,30.22,33300.0
2014-09-16 09:30:00,29.57,29.57,29.04,29.23,64500.0,29.57,29.57,29.04,29.23,64500.0
2014-09-16 09:35:00,29.27,29.55,29.27,29.51,18200.0,29.27,29.55,29.27,29.51,18200.0
2014-09-16 09:40:00,29.54,29.7,29.5,29.7,18500.0,29.54,29.7,29.5,29.7,18500.0
2014-09-16 09:45:00,29.68,29.8,29.54,29.59,17400.0,29.68,29.8,29.54,29.59,17400.0
2014-09-16 09:50:00,29.58,29.78,29.58,29.73,6800.0,29.58,29.78,29.58,29.73,6800.0
2014-09-16 09:55:00,29.73,29.9,29.59,29.9,18000.0,29.73,29.9,29.59,29.9,18000.0
2014-09-16 10:00:00,29.8,29.8,29.63,29.63,29400.0,29.8,29.8,29.63,29.63,29400.0
2014-09-16 10:05:00,29.66,29.7,29.51,29.51,25600.0,29.66,29.7,29.51,29.51,25600.0
2014-09-16 10:10:00,29.52,29.54,29.42,29.53,19600.0,29.52,29.54,29.42,29.53,19600.0
2014-09-16 10:15:00,29.51,29.54,29.44,29.54,7900.0,29.51,29.54,29.44,29.54,7900.0
2014-09-16 10:20:00,29.51,29.52,29.35,29.38,31700.0,29.51,29.52,29.35,29.38,31700.0
2014-09-16 10:25:00,29.39,29.39,29.2,29.25,33700.0,29.39,29.39,29.2,29.25,33700.0
2014-09-16 10:30:00,29.29,29.36,29.23,29.29,21900.0,29.29,29.36,29.23,29.29,21900.0
2014-09-16 10:35:00,29.29,29.29,29.16,29.16,21200.0,29.29,29.29,29.16,29.16,21200.0
2014-09-16 10:40:00,29.16,29.17,29.03,29.12,26500.0,29.16,29.17,29.03,29.12,26500.0
2014-09-16 10:45:00,29.1,29.1,29.03,29.06,10400.0,29.1,29.1,29.03,29.06,10400.0
2014-09-16 10:50:00,29.07,29.23,29.06,29.2,7500.0,29.07,29.23,29.06,29.2,7500.0
2014-09-16 10:55:00,29.2,29.2,28.99,29.0,17400.0,29.2,29.2,28.99,29.0,17400.0
2014-09-16 11:00:00,29.0,29.05,28.98,29.05,25400.0,29.0,29.05,28.98,29.05,25400.0
2014-09-16 11:05:00,29.05,29.05,28.98,29.02,17500.0,29.05,29.05,28.98,29.02,17500.0
2014-09-16 11:10:00,29.03,29.09,28.98,29.02,14500.0,29.03,29.09,28.98,29.02,14500.0
2014-09-16 11:15:00,29.02,29.05,28.95,29.0,12700.0,29.02,29.05,28.95,29.0,12700.0
2014-09-16 11:20:00,28.99,29.02,28.91,29.02,17500.0,28.99,29.02,28.91,29.02,17500.0
2014-09-16 11:25:00,29.01,29.13,28.99,29.12,9800.0,29.01,29.13,28.99,29.12,9800.0
2014-09-16 11:30:00,29.13,29.33,29.12,29.31,7200.0,29.13,29.33,29.12,29.31,7200.0
2014-09-16 11:35:00,29.31,29.47,29.29,29.37,29800.0,29.31,29.47,29.29,29.37,29800.0
2014-09-16 11:40:00,29.35,29.39,29.26,29.31,3800.0,29.35,29.39,29.26,29.31,3800.0
2014-09-16 11:45:00,29.3,29.35,29.3,29.34,8700.0,29.3,29.35,29.3,29.34,8700.0
2014-09-16 11:50:00,29.37,29.43,29.35,29.43,10900.0,29.37,29.43,29.35,29.43,10900.0
2014-09-16 11:55:00,29.42,29.5,29.42,29.47,11600.0,29.42,29.5,29.42,29.47,11600.0
2014-09-16 12:00:00,29.48,29.48,29.4,29.46,18000.0,29.48,29.48,29.4,29.46,18000.0
2014-09-16 12:05:00,29.45,29.49,29.44,29.44,5500.0,29.45,29.49,29.44,29.44,5500.0
2014-09-16 12:10:00,29.48,29.5,29.47,29.47,5300.0,29.48,29.5,29.47,29.47,5300.0
2014-09-16 12:15:00,29.48,29.52,29.46,29.46,4200.0,29.48,29.52,29.46,29.46,4200.0
2014-09-16 12:20:00,29.46,29.52,29.46,29.5,4800.0,29.46,29.52,29.46,29.5,4800.0
2014-09-16 12:25:00,29.49,29.57,29.49,29.53,8900.0,29.49,29.57,29.49,29.53,8900.0
2014-09-16 12:30:00,29.52,29.63,29.52,29.57,6500.0,29.52,29.63,29.52,29.57,6500.0
2014-09-16 12:35:00,29.54,29.59,29.49,29.52,13900.0,29.54,29.59,29.49,29.52,13900.0
2014-09-16 12:40:00,29.49,29.51,29.49,29.5,3100.0,29.49,29.51,29.49,29.5,3100.0
2014-09-16 12:45:00,29.5,29.54,29.5,29.53,3200.0,29.5,29.54,29.5,29.53,3200.0
2014-09-16 12:50:00,29.53,29.63,29.53,29.63,12000.0,29.53,29.63,29.53,29.63,12000.0
2014-09-16 12:55:00,29.62,29.65,29.62,29.62,4400.0,29.62,29.65,29.62,29.62,4400.0
2014-09-16 13:00:00,29.62,29.77,29.61,29.75,14800.0,29.62,29.77,29.61,29.75,14800.0
2014-09-16 13:05:00,29.75,29.77,29.73,29.73,11000.0,29.75,29.77,29.73,29.73,11000.0
2014-09-16 13:10:00,29.75,29.79,29.74,29.75,4800.0,29.75,29.79,29.74,29.75,4800.0
2014-09-16 13:15:00,29.74,29.77,29.73,29.74,6600.0,29.74,29.77,29.73,29.74,6600.0
2014-09-16 13:20:00,29.78,29.86,29.74,29.86,2600.0,29.78,29.86,29.74,29.86,2600.0
2014-09-16 13:25:00,29.84,29.85,29.84,29.85,1200.0,29.84,29.85,29.84,29.85,1200.0
2014-09-16 13:30:00,29.85,29.88,29.85,29.88,3200.0,29.85,29.88,29.85,29.88,3200.0
2014-09-16 13:35:00,29.89,29.99,29.89,29.96,4500.0,29.89,29.99,29.89,29.96,4500.0
2014-09-16 13:40:00,29.99,30.0,29.98,29.98,2300.0,29.99,30.0,29.98,29.98,2300.0
2014-09-16 13:45:00,29.99,29.99,29.94,29.96,3400.0,29.99,29.99,29.94,29.96,3400.0
2014-09-16 13:50:00,29.94,29.95,29.87,29.91,3000.0,29.94,29.95,29.87,29.91,3000.0
2014-09-16 13:55:00,29.9,29.9,29.87,29.87,4300.0,29.9,29.9,29.87,29.87,4300.0
2014-09-16 14:00:00,29.87,29.88,29.83,29.87,2400.0,29.87,29.88,29.83,29.87,2400.0
2014-09-16 14:05:00,29.87,29.87,29.82,29.82,8100.0,29.87,29.87,29.82,29.82,8100.0
2014-09-16 14:10:00,29.83,29.84,29.78,29.79,13000.0,29.83,29.84,29.78,29.79,13000.0
2014-09-16 14:15:00,29.79,29.8,29.61,29.63,30800.0,29.79,29.8,29.61,29.63,30800.0
2014-09-16 14:20:00,29.61,29.75,29.6,29.71,16700.0,29.61,29.75,29.6,29.71,16700.0
2014-09-16 14:25:00,29.68,29.75,29.65,29.67,18900.0,29.68,29.75,29.65,29.67,18900.0
2014-09-16 14:30:00,29.67,29.7,29.6,29.64,4200.0,29.67,29.7,29.6,29.64,4200.0
2014-09-16 14:35:00,29.62,29.65,29.59,29.59,14100.0,29.62,29.65,29.59,29.59,14100.0
2014-09-16 14:40:00,29.6,29.71,29.59,29.63,28600.0,29.6,29.71,29.59,29.63,28600.0
2014-09-16 14:45:00,29.64,29.69,29.57,29.63,30200.0,29.64,29.69,29.57,29.63,30200.0
2014-09-16 14:50:00,29.65,29.71,29.61,29.71,7800.0,29.65,29.71,29.61,29.71,7800.0
2014-09-16 14:55:00,29.71,29.73,29.62,29.7,37500.0,29.71,29.73,29.62,29.7,37500.0
2014-09-16 15:00:00,29.7,29.74,29.7,29.74,3600.0,29.7,29.74,29.7,29.74,3600.0
2014-09-16 15:05:00,29.76,29.83,29.75,29.8,6800.0,29.76,29.83,29.75,29.8,6800.0
2014-09-16 15:10:00,29.8,29.83,29.74,29.76,17900.0,29.8,29.83,29.74,29.76,17900.0
2014-09-16 15:15:00,29.77,29.77,29.75,29.76,4200.0,29.77,29.77,29.75,29.76,4200.0
2014-09-16 15:20:00,29.8,29.8,29.71,29.74,11700.0,29.8,29.8,29.71,29.74,11700.0
2014-09-16 15:25:00,29.71,29.73,29.65,29.65,26900.0,29.71,29.73,29.65,29.65,26900.0
2014-09-16 15:30:00,29.65,29.76,29.65,29.67,21000.0,29.65,29.76,29.65,29.67,21000.0
2014-09-16 15:35:00,29.66,29.66,29.62,29.62,7400.0,29.66,29.66,29.62,29.62,7400.0
2014-09-16 15:40:00,29.63,29.7,29.63,29.67,10600.0,29.63,29.7,29.63,29.67,10600.0
2014-09-16 15:45:00,29.66,29.69,29.61,29.63,16400.0,29.66,29.69,29.61,29.63,16400.0
2014-09-16 15:50:00,29.65,29.65,29.6,29.61,12800.0,29.65,29.65,29.6,29.61,12800.0
2014-09-16 15:55:00,29.6,29.63,29.58,29.63,46200.0,29.6,29.63,29.58,29.63,46200.0
2014-09-17 09:30:00,29.59,29.7,29.31,29.32,7800.0,29.59,29.7,29.31,29.32,7800.0
2014-09-17 09:35:00,29.37,29.62,29.37,29.42,20100.0,29.37,29.62,29.37,29.42,20100.0
2014-09-17 09:40:00,29.45,29.69,29.45,29.67,2400.0,29.45,29.69,29.45,29.67,2400.0
2014-09-17 09:45:00,29.67,29.86,29.63,29.86,6000.0,29.67,29.86,29.63,29.86,6000.0
2014-09-17 09:50:00,29.92,29.92,29.81,29.81,3100.0,29.92,29.92,29.81,29.81,3100.0
2014-09-17 09:55:00,29.76,29.83,29.73,29.83,3100.0,29.76,29.83,29.73,29.83,3100.0
2014-09-17 10:00:00,29.9,29.92,29.71,29.71,2900.0,29.9,29.92,29.71,29.71,2900.0
2014-09-17 10:05:00,29.78,29.82,29.69,29.69,10100.0,29.78,29.82,29.69,29.69,10100.0
2014-09-17 10:10:00,29.63,29.63,29.57,29.63,2500.0,29.63,29.63,29.57,29.63,2500.0
2014-09-17 10:15:00,29.62,29.65,29.56,29.57,3000.0,29.62,29.65,29.56,29.57,3000.0
2014-09-17 10:20:00,29.58,29.68,29.55,29.64,20400.0,29.58,29.68,29.55,29.64,20400.0
2014-09-17 10:25:00,29.63,29.64,29.46,29.51,10300.0,29.63,29.64,29.46,29.51,10300.0
2014-09-17 10:30:00,29.52,29.55,29.43,29.43,8700.0,29.52,29.55,29.43,29.43,8700.0
2014-09-17 10:35:00,29.44,29.46,29.34,29.4,11800.0,29.44,29.46,29.34,29.4,11800.0
2014-09-17 10:40:00,29.41,29.48,29.38,29.4,14400.0,29.41,29.48,29.38,29.4,14400.0
2014-09-17 10:45:00,29.43,29.51,29.43,29.51,2800.0,29.43,29.51,29.43,29.51,2800.0
2014-09-17 10:50:00,29.58,29.58,29.51,29.54,2800.0,29.58,29.58,29.51,29.54,2800.0
2014-09-17 10:55:00,29.5,29.5,29.41,29.44,6900.0,29.5,29.5,29.41,29.44,6900.0
2014-09-17 11:00:00,29.45,29.5,29.4,29.4,12700.0,29.45,29.5,29.4,29.4,12700.0
2014-09-17 11:05:00,29.39,29.45,29.16,29.17,41700.0,29.39,29.45,29.16,29.17,41700.0
2014-09-17 11:10:00,29.18,29.32,29.13,29.28,7800.0,29.18,29.32,29.13,29.28,7800.0
2014-09-17 11:15:00,29.24,29.26,29.2,29.21,4500.0,29.24,29.26,29.2,29.21,4500.0
2014-09-17 11:20:00,29.25,29.29,29.23,29.25,3700.0,29.25,29.29,29.23,29.25,3700.0
2014-09-17 11:25:00,29.28,29.31,29.22,29.26,5600.0,29.28,29.31,29.22,29.26,5600.0
2014-09-17 11:30:00,29.27,29.28,29.21,29.23,3600.0,29.27,29.28,29.21,29.23,3600.0
2014-09-17 11:35:00,29.25,29.27,29.19,29.24,4300.0,29.25,29.27,29.19,29.24,4300.0
2014-09-17 11:40:00,29.24,29.31,29.22,29.31,12300.0,29.24,29.31,29.22,29.31,12300.0
2014-09-17 11:45:00,29.3,29.37,29.3,29.37,6000.0,29.3,29.37,29.3,29.37,6000.0
2014-09-17 11:50:00,29.37,29.45,29.37,29.45,2900.0,29.37,29.45,29.37,29.45,2900.0
2014-09-17 11:55:00,29.44,29.51,29.39,29.39,31500.0,29.44,29.51,29.39,29.39,31500.0
2014-09-17 12:00:00,29.37,29.5,29.37,29.46,7800.0,29.37,29.5,29.37,29.46,7800.0
2014-09-17 12:05:00,29.46,29.5,29.46,29.49,4700.0,29.46,29.5,29.46,29.49,4700.0
2014-09-17 12:10:00,29.48,29.51,29.48,29.48,5600.0,29.48,29.51,29.48,29.48,5600.0
2014-09-17 12:15:00,29.45,29.48,29.34,29.34,8300.0,29.45,29.48,29.34,29.34,8300.0
2014-09-17 12:20:00,29.35,29.4,29.28,29.33,16900.0,29.35,29.4,29.28,29.33,16900.0
2014-09-17 12:25:00,29.31,29.43,29.13,29.15,35400.0,29.31,29.43,29.13,29.15,35400.0
2014-09-17 12:30:00,29.15,29.21,29.11,29.15,11700.0,29.15,29.21,29.11,29.15,11700.0
2014-09-17 12:35:00,29.15,29.16,29.14,29.14,3700.0,29.15,29.16,29.14,29.14,3700.0
2014-09-17 12:40:00,29.16,29.2,29.15,29.19,2800.0,29.16,29.2,29.15,29.19,2800.0
2014-09-17 12:45:00,29.16,29.19,29.11,29.15,4000.0,29.16,29.19,29.11,29.15,4000.0
2014-09-17 12:50:00,29.11,29.17,29.1,29.1,5300.0,29.11,29.17,29.1,29.1,5300.0
2014-09-17 12:55:00,29.1,29.14,29.09,29.12,2800.0,29.1,29.14,29.09,29.12,2800.0
2014-09-17 13:00:00,29.14,29.16,29.07,29.07,5700.0,29.14,29.16,29.07,29.07,5700.0
2014-09-17 13:05:00,29.07,29.09,29.02,29.06,10400.0,29.07,29.09,29.02,29.06,10400.0
2014-09-17 13:10:00,29.05,29.1,29.04,29.09,4900.0,29.05,29.1,29.04,29.09,4900.0
2014-09-17 13:15:00,29.1,29.11,29.04,29.07,4100.0,29.1,29.11,29.04,29.07,4100.0
2014-09-17 13:20:00,29.07,29.07,29.03,29.03,1600.0,29.07,29.07,29.03,29.03,1600.0
2014-09-17 13:25:00,29.03,29.03,28.96,29.01,16200.0,29.03,29.03,28.96,29.01,16200.0
2014-09-17 13:30:00,29.03,29.06,29.0,29.03,7000.0,29.03,29.06,29.0,29.03,7000.0
2014-09-17 13:35:00,29.03,29.08,29.02,29.06,2500.0,29.03,29.08,29.02,29.06,2500.0
2014-09-17 13:40:00,29.06,29.1,29.06,29.09,5300.0,29.06,29.1,29.06,29.09,5300.0
2014-09-17 13:45:00,29.1,29.13,29.09,29.11,2500.0,29.1,29.13,29.09,29.11,2500.0
2014-09-17 13:50:00,29.09,29.12,29.07,29.12,3200.0,29.09,29.12,29.07,29.12,3200.0
2014-09-17 13:55:00,29.11,29.19,29.11,29.19,1000.0,29.11,29.19,29.11,29.19,1000.0
2014-09-17 14:00:00,29.21,29.29,29.04,29.04,12700.0,29.21,29.29,29.04,29.04,12700.0
2014-09-17 14:05:00,29.09,29.24,29.09,29.2,9000.0,29.09,29.24,29.09,29.2,9000.0
2014-09-17 14:10:00,29.32,29.43,29.3,29.39,6200.0,29.32,29.43,29.3,29.39,6200.0
2014-09-17 14:15:00,29.4,29.49,29.4,29.44,8500.0,29.4,29.49,29.4,29.44,8500.0
2014-09-17 14:20:00,29.44,29.44,29.37,29.43,7900.0,29.44,29.44,29.37,29.43,7900.0
2014-09-17 14:25:00,29.44,29.5,29.42,29.5,3900.0,29.44,29.5,29.42,29.5,3900.0
2014-09-17 14:30:00,29.52,29.56,29.35,29.37,5100.0,29.52,29.56,29.35,29.37,5100.0
2014-09-17 14:35:00,29.35,29.38,29.25,29.25,2800.0,29.35,29.38,29.25,29.25,2800.0
2014-09-17 14:40:00,29.26,29.29,29.21,29.22,2700.0,29.26,29.29,29.21,29.22,2700.0
2014-09-17 14:45:00,29.2,29.25,29.14,29.25,5500.0,29.2,29.25,29.14,29.25,5500.0
2014-09-17 14:50:00,29.26,29.34,29.26,29.29,3800.0,29.26,29.34,29.26,29.29,3800.0
2014-09-17 14:55:00,29.31,29.31,29.23,29.29,4600.0,29.31,29.31,29.23,29.29,4600.0
2014-09-17 15:00:00,29.28,29.39,29.28,29.39,3600.0,29.28,29.39,29.28,29.39,3600.0
2014-09-17 15:05:00,29.37,29.51,29.37,29.5,9000.0,29.37,29.51,29.37,29.5,9000.0
2014-09-17 15:10:00,29.49,29.51,29.44,29.46,7300.0,29.49,29.51,29.44,29.46,7300.0
2014-09-17 15:15:00,29.47,29.52,29.47,29.51,5300.0,29.47,29.52,29.47,29.51,5300.0
2014-09-17 15:20:00,29.52,29.57,29.33,29.34,10600.0,29.52,29.57,29.33,29.34,10600.0
2014-09-17 15:25:00,29.32,29.37,29.22,29.32,4500.0,29.32,29.37,29.22,29.32,4500.0
2014-09-17 15:30:00,29.36,29.38,29.24,29.24,7400.0,29.36,29.38,29.24,29.24,7400.0
2014-09-17 15:35:00,29.27,29.28,29.16,29.16,12400.0,29.27,29.28,29.16,29.16,12400.0
2014-09-17 15:40:00,29.15,29.27,29.15,29.27,8900.0,29.15,29.27,29.15,29.27,8900.0
2014-09-17 15:45:00,29.28,29.31,29.25,29.27,17100.0,29.28,29.31,29.25,29.27,17100.0
2014-09-17 15:50:00,29.3,29.34,29.24,29.26,14900.0,29.3,29.34,29.24,29.26,14900.0
2014-09-17 15:55:00,29.25,29.26,29.15,29.17,33100.0,29.25,29.26,29.15,29.17,33100.0
2014-09-18 09:30:00,29.69,29.92,29.55,29.65,25200.0,29.69,29.92,29.55,29.65,25200.0
2014-09-18 09:35:00,29.69,29.86,29.69,29.75,7900.0,29.69,29.86,29.69,29.75,7900.0
2014-09-18 09:40:00,29.78,29.82,29.61,29.65,23800.0,29.78,29.82,29.61,29.65,23800.0
2014-09-18 09:45:00,29.65,29.76,29.61,29.71,10700.0,29.65,29.76,29.61,29.71,10700.0
2014-09-18 09:50:00,29.66,29.81,29.61,29.7,25800.0,29.66,29.81,29.61,29.7,25800.0
2014-09-18 09:55:00,29.69,29.75,29.62,29.71,19500.0,29.69,29.75,29.62,29.71,19500.0
2014-09-18 10:00:00,29.72,29.84,29.65,29.68,19900.0,29.72,29.84,29.65,29.68,19900.0
2014-09-18 10:05:00,29.7,29.73,29.61,29.66,9200.0,29.7,29.73,29.61,29.66,9200.0
2014-09-18 10:10:00,29.68,29.68,29.4,29.47,13100.0,29.68,29.68,29.4,29.47,13100.0
2014-09-18 10:15:00,29.47,29.52,29.43,29.44,9100.0,29.47,29.52,29.43,29.44,9100.0
2014-09-18 10:20:00,29.46,29.55,29.4,29.4,5000.0,29.46,29.55,29.4,29.4,5000.0
2014-09-18 10:25:00,29.38,29.5,29.36,29.44,10200.0,29.38,29.5,29.36,29.44,10200.0
2014-09-18 10:30:00,29.42,29.43,29.23,29.39,21600.0,29.42,29.43,29.23,29.39,21600.0
2014-09-18 10:35:00,29.44,29.44,29.27,29.34,15000.0,29.44,29.44,29.27,29.34,15000.0
2014-09-18 10:40:00,29.28,29.5,29.28,29.5,6800.0,29.28,29.5,29.28,29.5,6800.0
2014-09-18 10:45:00,29.5,29.5,29.39,29.45,11000.0,29.5,29.5,29.39,29.45,11000.0
2014-09-18 10:50:00,29.43,29.5,29.36,29.36,8100.0,29.43,29.5,29.36,29.36,8100.0
2014-09-18 10:55:00,29.4,29.4,29.3,29.35,13900.0,29.4,29.4,29.3,29.35,13900.0
2014-09-18 11:00:00,29.34,29.35,29.16,29.16,8900.0,29.34,29.35,29.16,29.16,8900.0
2014-09-18 11:05:00,29.17,29.29,29.17,29.27,5000.0,29.17,29.29,29.17,29.27,5000.0
2014-09-18 11:10:00,29.27,29.47,29.27,29.47,9000.0,29.27,29.47,29.27,29.47,9000.0
2014-09-18 11:15:00,29.46,29.47,29.41,29.43,3200.0,29.46,29.47,29.41,29.43,3200.0
2014-09-18 11:20:00,29.42,29.45,29.37,29.44,3200.0,29.42,29.45,29.37,29.44,3200.0
2014-09-18 11:25:00,29.48,29.54,29.43,29.49,6800.0,29.48,29.54,29.43,29.49,6800.0
2014-09-18 11:30:00,29.54,29.64,29.53,29.64,4200.0,29.54,29.64,29.53,29.64,4200.0
2014-09-18 11:35:00,29.64,29.65,29.55,29.57,8000.0,29.64,29.65,29.55,29.57,8000.0
2014-09-18 11:40:00,29.56,29.62,29.47,29.62,13300.0,29.56,29.62,29.47,29.62,13300.0
2014-09-18 11:45:00,29.58,29.68,29.58,29.6,4700.0,29.58,29.68,29.58,29.6,4700.0
2014-09-18 11:50:00,29.59,29.64,29.54,29.63,2500.0,29.59,29.64,29.54,29.63,2500.0
2014-09-18 11:55:00,29.64,29.64,29.6,29.64,2800.0,29.64,29.64,29.6,29.64,2800.0
2014-09-18 12:00:00,29.66,29.75,29.66,29.73,2900.0,29.66,29.75,29.66,29.73,2900.0
2014-09-18 12:05:00,29.75,29.82,29.75,29.8,4500.0,29.75,29.82,29.75,29.8,4500.0
2014-09-18 12:10:00,29.82,29.86,29.72,29.72,5700.0,29.82,29.86,29.72,29.72,5700.0
2014-09-18 12:15:00,29.73,29.82,29.73,29.82,1400.0,29.73,29.82,29.73,29.82,1400.0
2014-09-18 12:20:00,29.81,29.85,29.81,29.83,1800.0,29.81,29.85,29.81,29.83,1800.0
2014-09-18 12:25:00,29.86,29.86,29.74,29.78,4600.0,29.86,29.86,29.74,29.78,4600.0
2014-09-18 12:30:00,29.75,29.8,29.74,29.74,3900.0,29.75,29.8,29.74,29.74,3900.0
2014-09-18 12:35:00,29.74,29.83,29.73,29.83,6200.0,29.74,29.83,29.73,29.83,6200.0
2014-09-18 12:40:00,29.85,29.88,29.83,29.85,4000.0,29.85,29.88,29.83,29.85,4000.0
2014-09-18 12:45:00,29.85,29.87,29.83,29.87,3400.0,29.85,29.87,29.83,29.87,3400.0
2014-09-18 12:50:00,29.85,29.85,29.75,29.78,4300.0,29.85,29.85,29.75,29.78,4300.0
2014-09-18 12:55:00,29.8,29.81,29.77,29.78,2300.0,29.8,29.81,29.77,29.78,2300.0
2014-09-18 13:00:00,29.79,29.88,29.79,29.84,1000.0,29.79,29.88,29.79,29.84,1000.0
2014-09-18 13:05:00,29.87,29.87,29.8,29.8,3200.0,29.87,29.87,29.8,29.8,3200.0
2014-09-18 13:10:00,29.79,29.85,29.79,29.85,1600.0,29.79,29.85,29.79,29.85,1600.0
2014-09-18 13:15:00,29.85,29.88,29.85,29.86,2600.0,29.85,29.88,29.85,29.86,2600.0
2014-09-18 13:20:00,29.87,29.87,29.85,29.85,3200.0,29.87,29.87,29.85,29.85,3200.0
2014-09-18 13:25:00,29.85,29.85,29.83,29.83,500.0,29.85,29.85,29.83,29.83,500.0
2014-09-18 13:30:00,29.86,29.86,29.83,29.83,8900.0,29.86,29.86,29.83,29.83,8900.0
2014-09-18 13:35:00,29.84,29.89,29.83,29.87,6600.0,29.84,29.89,29.83,29.87,6600.0
2014-09-18 13:40:00,29.86,29.88,29.85,29.87,5100.0,29.86,29.88,29.85,29.87,5100.0
2014-09-18 13:45:00,29.88,29.88,29.84,29.85,3500.0,29.88,29.88,29.84,29.85,3500.0
2014-09-18 13:50:00,29.84,29.87,29.82,29.85,1900.0,29.84,29.87,29.82,29.85,1900.0
2014-09-18 13:55:00,29.87,29.87,29.75,29.81,4200.0,29.87,29.87,29.75,29.81,4200.0
2014-09-18 14:00:00,29.83,29.89,29.79,29.79,3600.0,29.83,29.89,29.79,29.79,3600.0
2014-09-18 14:05:00,29.77,29.84,29.75,29.84,2600.0,29.77,29.84,29.75,29.84,2600.0
2014-09-18 14:10:00,29.84,29.89,29.84,29.89,3000.0,29.84,29.89,29.84,29.89,3000.0
2014-09-18 14:15:00,29.87,29.94,29.85,29.9,4700.0,29.87,29.94,29.85,29.9,4700.0
2014-09-18 14:20:00,29.88,29.88,29.79,29.86,3600.0,29.88,29.88,29.79,29.86,3600.0
2014-09-18 14:25:00,29.87,29.9,29.86,29.87,4000.0,29.87,29.9,29.86,29.87,4000.0
2014-09-18 14:30:00,29.87,29.87,29.84,29.84,1700.0,29.87,29.87,29.84,29.84,1700.0
2014-09-18 14:35:00,29.82,29.85,29.81,29.81,2500.0,29.82,29.85,29.81,29.81,2500.0
2014-09-18 14:40:00,29.81,29.82,29.8,29.82,2500.0,29.81,29.82,29.8,29.82,2500.0
2014-09-18 14:45:00,29.81,29.82,29.74,29.74,3200.0,29.81,29.82,29.74,29.74,3200.0
2014-09-18 14:50:00,29.76,29.76,29.61,29.65,9600.0,29.76,29.76,29.61,29.65,9600.0
2014-09-18 14:55:00,29.64,29.64,29.59,29.59,3500.0,29.64,29.64,29.59,29.59,3500.0
2014-09-18 15:00:00,29.53,29.59,29.51,29.51,6600.0,29.53,29.59,29.51,29.51,6600.0
2014-09-18 15:05:00,29.5,29.5,29.47,29.49,9100.0,29.5,29.5,29.47,29.49,9100.0
2014-09-18 15:10:00,29.49,29.5,29.43,29.46,10100.0,29.49,29.5,29.43,29.46,10100.0
2014-09-18 15:15:00,29.45,29.46,29.41,29.45,13500.0,29.45,29.46,29.41,29.45,13500.0
2014-09-18 15:20:00,29.45,29.46,29.38,29.4,11400.0,29.45,29.46,29.38,29.4,11400.0
2014-09-18 15:25:00,29.4,29.41,29.38,29.4,11000.0,29.4,29.41,29.38,29.4,11000.0
2014-09-18 15:30:00,29.4,29.41,29.38,29.4,9500.0,29.4,29.41,29.38,29.4,9500.0
2014-09-18 15:35:00,29.4,29.41,29.33,29.4,25900.0,29.4,29.41,29.33,29.4,25900.0
2014-09-18 15:40:00,29.4,29.42,29.33,29.36,19600.0,29.4,29.42,29.33,29.36,19600.0
2014-09-18 15:45:00,29.35,29.36,29.31,29.35,21500.0,29.35,29.36,29.31,29.35,21500.0
2014-09-18 15:50:00,29.35,29.38,29.33,29.35,41200.0,29.35,29.38,29.33,29.35,41200.0
2014-09-18 15:55:00,29.35,29.42,29.32,29.32,59400.0,29.35,29.42,29.32,29.32,59400.0
2014-09-19 09:30:00,29.63,29.75,29.4,29.5,38900.0,29.63,29.75,29.4,29.5,38900.0
2014-09-19 09:35:00,29.59,29.6,29.5,29.53,2400.0,29.59,29.6,29.5,29.53,2400.0
2014-09-19 09:40:00,29.5,29.52,29.27,29.3,15500.0,29.5,29.52,29.27,29.3,15500.0
2014-09-19 09:45:00,29.31,29.42,29.1,29.19,10900.0,29.31,29.42,29.1,29.19,10900.0
2014-09-19 09:50:00,29.11,29.38,29.11,29.37,6800.0,29.11,29.38,29.11,29.37,6800.0
2014-09-19 09:55:00,29.3,29.37,29.1,29.25,14000.0,29.3,29.37,29.1,29.25,14000.0
2014-09-19 10:00:00,29.23,29.27,29.19,29.24,6000.0,29.23,29.27,29.19,29.24,6000.0
2014-09-19 10:05:00,29.24,29.33,29.13,29.22,10100.0,29.24,29.33,29.13,29.22,10100.0
2014-09-19 10:10:00,29.22,29.59,29.21,29.58,25500.0,29.22,29.59,29.21,29.58,25500.0
2014-09-19 10:15:00,29.54,29.65,29.52,29.62,9800.0,29.54,29.65,29.52,29.62,9800.0
2014-09-19 10:20:00,29.62,29.83,29.58,29.67,24900.0,29.62,29.83,29.58,29.67,24900.0
2014-09-19 10:25:00,29.69,29.76,29.55,29.55,12300.0,29.69,29.76,29.55,29.55,12300.0
2014-09-19 10:30:00,29.55,29.59,29.43,29.48,17400.0,29.55,29.59,29.43,29.48,17400.0
2014-09-19 10:35:00,29.48,29.48,29.36,29.36,4400.0,29.48,29.48,29.36,29.36,4400.0
2014-09-19 10:40:00,29.36,29.37,29.29,29.29,5200.0,29.36,29.37,29.29,29.29,5200.0
2014-09-19 10:45:00,29.34,29.34,29.14,29.18,14100.0,29.34,29.34,29.14,29.18,14100.0
2014-09-19 10:50:00,29.17,29.23,29.17,29.2,3300.0,29.17,29.23,29.17,29.2,3300.0
2014-09-19 10:55:00,29.25,29.29,29.19,29.23,27100.0,29.25,29.29,29.19,29.23,27100.0
2014-09-19 11:00:00,29.21,29.25,29.16,29.24,13300.0,29.21,29.25,29.16,29.24,13300.0
2014-09-19 11:05:00,29.25,29.3,29.24,29.26,2300.0,29.25,29.3,29.24,29.26,2300.0
2014-09-19 11:10:00,29.26,29.26,29.19,29.2,7800.0,29.26,29.26,29.19,29.2,7800.0
2014-09-19 11:15:00,29.2,29.24,29.18,29.24,3000.0,29.2,29.24,29.18,29.24,3000.0
2014-09-19 11:20:00,29.22,29.37,29.22,29.35,3300.0,29.22,29.37,29.22,29.35,3300.0
2014-09-19 11:25:00,29.34,29.38,29.33,29.33,4000.0,29.34,29.38,29.33,29.33,4000.0
2014-09-19 11:30:00,29.33,29.33,29.17,29.17,5300.0,29.33,29.33,29.17,29.17,5300.0
2014-09-19 11:35:00,29.16,29.17,29.11,29.13,8700.0,29.16,29.17,29.11,29.13,8700.0
2014-09-19 11:40:00,29.13,29.14,29.04,29.08,9100.0,29.13,29.14,29.04,29.08,9100.0
2014-09-19 11:45:00,29.05,29.11,29.0,29.06,15600.0,29.05,29.11,29.0,29.06,15600.0
2014-09-19 11:50:00,29.08,29.21,29.02,29.04,35500.0,29.08,29.21,29.02,29.04,35500.0
2014-09-19 11:55:00,29.05,29.12,29.02,29.12,3200.0,29.05,29.12,29.02,29.12,3200.0
2014-09-19 12:00:00,29.1,29.11,29.02,29.03,6000.0,29.1,29.11,29.02,29.03,6000.0
2014-09-19 12:05:00,29.04,29.05,28.93,28.96,15100.0,29.04,29.05,28.93,28.96,15100.0
2014-09-19 12:10:00,28.92,29.0,28.92,28.93,9100.0,28.92,29.0,28.92,28.93,9100.0
2014-09-19 12:15:00,28.93,28.93,28.85,28.86,7000.0,28.93,28.93,28.85,28.86,7000.0
2014-09-19 12:20:00,28.84,28.85,28.79,28.85,7300.0,28.84,28.85,28.79,28.85,7300.0
2014-09-19 12:25:00,28.82,28.9,28.79,28.83,11600.0,28.82,28.9,28.79,28.83,11600.0
2014-09-19 12:30:00,28.8,28.81,28.75,28.75,5500.0,28.8,28.81,28.75,28.75,5500.0
2014-09-19 12:35:00,28.76,28.89,28.76,28.89,3400.0,28.76,28.89,28.76,28.89,3400.0
2014-09-19 12:40:00,28.9,28.96,28.78,28.79,18200.0,28.9,28.96,28.78,28.79,18200.0
2014-09-19 12:45:00,28.77,28.8,28.75,28.75,4500.0,28.77,28.8,28.75,28.75,4500.0
2014-09-19 12:50:00,28.75,28.77,28.71,28.71,2300.0,28.75,28.77,28.71,28.71,2300.0
2014-09-19 12:55:00,28.71,28.75,28.71,28.75,4700.0,28.71,28.75,28.71,28.75,4700.0
2014-09-19 13:00:00,28.71,28.73,28.67,28.72,8800.0,28.71,28.73,28.67,28.72,8800.0
2014-09-19 13:05:00,28.71,28.77,28.71,28.74,6800.0,28.71,28.77,28.71,28.74,6800.0
2014-09-19 13:10:00,28.74,28.79,28.73,28.79,1800.0,28.74,28.79,28.73,28.79,1800.0
2014-09-19 13:15:00,28.78,28.8,28.76,28.8,1800.0,28.78,28.8,28.76,28.8,1800.0
2014-09-19 13:20:00,28.81,28.91,28.78,28.91,8600.0,28.81,28.91,28.78,28.91,8600.0
2014-09-19 13:25:00,28.91,29.0,28.89,29.0,4400.0,28.91,29.0,28.89,29.0,4400.0
2014-09-19 13:30:00,29.01,29.03,29.0,29.0,2700.0,29.01,29.03,29.0,29.0,2700.0
2014-09-19 13:35:00,29.02,29.05,29.01,29.03,4000.0,29.02,29.05,29.01,29.03,4000.0
2014-09-19 13:40:00,29.02,29.02,28.95,28.95,4500.0,29.02,29.02,28.95,28.95,4500.0
2014-09-19 13:45:00,28.98,29.03,28.98,29.03,3700.0,28.98,29.03,28.98,29.03,3700.0
2014-09-19 13:50:00,29.02,29.08,29.02,29.08,5000.0,29.02,29.08,29.02,29.08,5000.0
2014-09-19 13:55:00,29.07,29.09,29.01,29.03,3900.0,29.07,29.09,29.01,29.03,3900.0
2014-09-19 14:00:00,28.99,29.05,28.99,29.04,7300.0,28.99,29.05,28.99,29.04,7300.0
2014-09-19 14:05:00,29.05,29.05,28.97,28.97,8100.0,29.05,29.05,28.97,28.97,8100.0
2014-09-19 14:10:00,28.97,29.04,28.92,28.92,11600.0,28.97,29.04,28.92,28.92,11600.0
2014-09-19 14:15:00,28.94,29.04,28.93,29.04,7300.0,28.94,29.04,28.93,29.04,7300.0
2014-09-19 14:20:00,29.04,29.12,29.04,29.09,4500.0,29.04,29.12,29.04,29.09,4500.0
2014-09-19 14:25:00,29.08,29.09,29.04,29.04,5100.0,29.08,29.09,29.04,29.04,5100.0
2014-09-19 14:30:00,29.04,29.06,29.03,29.03,4500.0,29.04,29.06,29.03,29.03,4500.0
2014-09-19 14:35:00,29.03,29.03,28.99,29.0,6300.0,29.03,29.03,28.99,29.0,6300.0
2014-09-19 14:40:00,29.0,29.01,28.99,29.0,8700.0,29.0,29.01,28.99,29.0,8700.0
2014-09-19 14:45:00,29.0,29.01,28.98,29.0,10600.0,29.0,29.01,28.98,29.0,10600.0
2014-09-19 14:50:00,29.01,29.01,28.95,28.97,2600.0,29.01,29.01,28.95,28.97,2600.0
2014-09-19 14:55:00,28.98,29.01,28.94,28.94,4500.0,28.98,29.01,28.94,28.94,4500.0
2014-09-19 15:00:00,28.95,29.0,28.95,29.0,2400.0,28.95,29.0,28.95,29.0,2400.0
2014-09-19 15:05:00,29.0,29.01,28.97,28.99,2800.0,29.0,29.01,28.97,28.99,2800.0
2014-09-19 15:10:00,29.0,29.0,28.94,28.95,7900.0,29.0,29.0,28.94,28.95,7900.0
2014-09-19 15:15:00,28.98,29.0,28.98,29.0,6100.0,28.98,29.0,28.98,29.0,6100.0
2014-09-19 15:20:00,28.99,28.99,28.92,28.95,8800.0,28.99,28.99,28.92,28.95,8800.0
2014-09-19 15:25:00,28.96,29.0,28.95,29.0,4800.0,28.96,29.0,28.95,29.0,4800.0
2014-09-19 15:30:00,28.99,29.0,28.95,28.97,10400.0,28.99,29.0,28.95,28.97,10400.0
2014-09-19 15:35:00,28.99,28.99,28.96,28.97,10100.0,28.99,28.99,28.96,28.97,10100.0
2014-09-19 15:40:00,28.96,29.05,28.95,28.99,35700.0,28.96,29.05,28.95,28.99,35700.0
2014-09-19 15:45:00,29.0,29.21,28.97,28.97,56300.0,29.0,29.21,28.97,28.97,56300.0
2014-09-19 15:50:00,28.97,28.98,28.89,28.95,38500.0,28.97,28.98,28.89,28.95,38500.0
2014-09-19 15:55:00,28.95,28.99,28.86,28.98,87400.0,28.95,28.99,28.86,28.98,87400.0
2014-09-22 09:30:00,29.0,29.31,28.89,29.02,32700.0,29.0,29.31,28.89,29.02,32700.0
2014-09-22 09:35:00,28.98,29.05,28.81,28.85,6500.0,28.98,29.05,28.81,28.85,6500.0
2014-09-22 09:40:00,28.84,29.03,28.84,28.84,5000.0,28.84,29.03,28.84,28.84,5000.0
2014-09-22 09:45:00,28.93,29.14,28.84,29.14,7100.0,28.93,29.14,28.84,29.14,7100.0
2014-09-22 09:50:00,29.14,29.2,29.08,29.15,9400.0,29.14,29.2,29.08,29.15,9400.0
2014-09-22 09:55:00,29.13,29.22,28.94,29.04,16400.0,29.13,29.22,28.94,29.04,16400.0
2014-09-22 10:00:00,29.09,29.11,29.0,29.0,7800.0,29.09,29.11,29.0,29.0,7800.0
2014-09-22 10:05:00,29.02,29.1,28.98,29.0,22200.0,29.02,29.1,28.98,29.0,22200.0
2014-09-22 10:10:00,29.0,29.04,28.95,29.01,9200.0,29.0,29.04,28.95,29.01,9200.0
2014-09-22 10:15:00,28.97,28.97,28.86,28.9,12800.0,28.97,28.97,28.86,28.9,12800.0
2014-09-22 10:20:00,28.9,28.99,28.77,28.77,30600.0,28.9,28.99,28.77,28.77,30600.0
2014-09-22 10:25:00,28.77,28.96,28.76,28.92,24000.0,28.77,28.96,28.76,28.92,24000.0
2014-09-22 10:30:00,28.92,28.95,28.75,28.84,30200.0,28.92,28.95,28.75,28.84,30200.0
2014-09-22 10:35:00,28.84,28.85,28.79,28.79,5400.0,28.84,28.85,28.79,28.79,5400.0
2014-09-22 10:40:00,28.78,28.78,28.61,28.69,31900.0,28.78,28.78,28.61,28.69,31900.0
2014-09-22 10:45:00,28.68,28.7,28.51,28.56,32400.0,28.68,28.7,28.51,28.56,32400.0
2014-09-22 10:50:00,28.52,28.54,28.27,28.3,38100.0,28.52,28.54,28.27,28.3,38100.0
2014-09-22 10:55:00,28.33,28.4,28.21,28.3,39300.0,28.33,28.4,28.21,28.3,39300.0
2014-09-22 11:00:00,28.28,28.46,28.27,28.35,33000.0,28.28,28.46,28.27,28.35,33000.0
2014-09-22 11:05:00,28.36,28.41,28.28,28.31,39600.0,28.36,28.41,28.28,28.31,39600.0
2014-09-22 11:10:00,28.27,28.37,28.19,28.31,33200.0,28.27,28.37,28.19,28.31,33200.0
2014-09-22 11:15:00,28.33,28.35,28.3,28.33,6200.0,28.33,28.35,28.3,28.33,6200.0
2014-09-22 11:20:00,28.33,28.37,28.32,28.37,4500.0,28.33,28.37,28.32,28.37,4500.0
2014-09-22 11:25:00,28.37,28.4,28.36,28.36,12300.0,28.37,28.4,28.36,28.36,12300.0
2014-09-22 11:30:00,28.37,28.42,28.34,28.42,10400.0,28.37,28.42,28.34,28.42,10400.0
2014-09-22 11:35:00,28.41,28.42,28.36,28.36,9700.0,28.41,28.42,28.36,28.36,9700.0
2014-09-22 11:40:00,28.34,28.39,28.32,28.35,7400.0,28.34,28.39,28.32,28.35,7400.0
2014-09-22 11:45:00,28.37,28.37,28.28,28.29,5100.0,28.37,28.37,28.28,28.29,5100.0
2014-09-22 11:50:00,28.28,28.3,28.22,28.25,4600.0,28.28,28.3,28.22,28.25,4600.0
2014-09-22 11:55:00,28.25,28.31,28.25,28.28,5200.0,28.25,28.31,28.25,28.28,5200.0
2014-09-22 12:00:00,28.27,28.28,28.22,28.25,3200.0,28.27,28.28,28.22,28.25,3200.0
2014-09-22 12:05:00,28.27,28.31,28.23,28.24,5900.0,28.27,28.31,28.23,28.24,5900.0
2014-09-22 12:10:00,28.28,28.33,28.28,28.32,4400.0,28.28,28.33,28.28,28.32,4400.0
2014-09-22 12:15:00,28.31,28.35,28.3,28.34,4000.0,28.31,28.35,28.3,28.34,4000.0
2014-09-22 12:20:00,28.35,28.37,28.32,28.37,4900.0,28.35,28.37,28.32,28.37,4900.0
2014-09-22 12:25:00,28.37,28.44,28.37,28.44,4700.0,28.37,28.44,28.37,28.44,4700.0
2014-09-22 12:30:00,28.45,28.53,28.44,28.48,21700.0,28.45,28.53,28.44,28.48,21700.0
2014-09-22 12:35:00,28.49,28.55,28.43,28.5,25000.0,28.49,28.55,28.43,28.5,25000.0
2014-09-22 12:40:00,28.5,28.5,28.35,28.41,12500.0,28.5,28.5,28.35,28.41,12500.0
2014-09-22 12:45:00,28.41,28.46,28.4,28.46,5500.0,28.41,28.46,28.4,28.46,5500.0
2014-09-22 12:50:00,28.46,28.6,28.46,28.6,4400.0,28.46,28.6,28.46,28.6,4400.0
2014-09-22 12:55:00,28.64,28.67,28.5,28.59,20500.0,28.64,28.67,28.5,28.59,20500.0
2014-09-22 13:00:00,28.6,28.71,28.57,28.61,21700.0,28.6,28.71,28.57,28.61,21700.0
2014-09-22 13:05:00,28.6,28.68,28.6,28.68,1500.0,28.6,28.68,28.6,28.68,1500.0
2014-09-22 13:10:00,28.67,28.67,28.6,28.63,2400.0,28.67,28.67,28.6,28.63,2400.0
2014-09-22 13:15:00,28.66,28.7,28.66,28.68,2900.0,28.66,28.7,28.66,28.68,2900.0
2014-09-22 13:20:00,28.68,28.68,28.58,28.61,3900.0,28.68,28.68,28.58,28.61,3900.0
2014-09-22 13:25:00,28.6,28.64,28.6,28.62,2100.0,28.6,28.64,28.6,28.62,2100.0
2014-09-22 13:30:00,28.63,28.66,28.61,28.61,11400.0,28.63,28.66,28.61,28.61,11400.0
2014-09-22 13:35:00,28.61,28.66,28.61,28.66,4500.0,28.61,28.66,28.61,28.66,4500.0
2014-09-22 13:40:00,28.66,28.85,28.66,28.85,24600.0,28.66,28.85,28.66,28.85,24600.0
2014-09-22 13:45:00,28.86,28.93,28.86,28.92,4700.0,28.86,28.93,28.86,28.92,4700.0
2014-09-22 13:50:00,28.94,28.96,28.9,28.9,10600.0,28.94,28.96,28.9,28.9,10600.0
2014-09-22 13:55:00,28.88,28.88,28.78,28.84,14300.0,28.88,28.88,28.78,28.84,14300.0
2014-09-22 14:00:00,28.78,28.91,28.78,28.85,25200.0,28.78,28.91,28.78,28.85,25200.0
2014-09-22 14:05:00,28.85,28.87,28.82,28.86,11900.0,28.85,28.87,28.82,28.86,11900.0
2014-09-22 14:10:00,28.87,28.87,28.81,28.86,11600.0,28.87,28.87,28.81,28.86,11600.0
2014-09-22 14:15:00,28.85,28.88,28.79,28.81,11600.0,28.85,28.88,28.79,28.81,11600.0
2014-09-22 14:20:00,28.85,28.94,28.85,28.94,4000.0,28.85,28.94,28.85,28.94,4000.0
2014-09-22 14:25:00,28.93,29.05,28.93,29.04,13200.0,28.93,29.05,28.93,29.04,13200.0
2014-09-22 14:30:00,29.05,29.15,29.05,29.1,15300.0,29.05,29.15,29.05,29.1,15300.0
2014-09-22 14:35:00,29.14,29.17,29.1,29.11,12900.0,29.14,29.17,29.1,29.11,12900.0
2014-09-22 14:40:00,29.09,29.13,29.07,29.12,5200.0,29.09,29.13,29.07,29.12,5200.0
2014-09-22 14:45:00,29.15,29.18,29.13,29.15,21500.0,29.15,29.18,29.13,29.15,21500.0
2014-09-22 14:50:00,29.16,29.19,29.1,29.11,6400.0,29.16,29.19,29.1,29.11,6400.0
2014-09-22 14:55:00,29.11,29.17,29.1,29.16,6600.0,29.11,29.17,29.1,29.16,6600.0
2014-09-22 15:00:00,29.17,29.2,29.16,29.18,14800.0,29.17,29.2,29.16,29.18,14800.0
2014-09-22 15:05:00,29.18,29.18,29.1,29.1,20600.0,29.18,29.18,29.1,29.1,20600.0
2014-09-22 15:10:00,29.09,29.09,29.04,29.04,8100.0,29.09,29.09,29.04,29.04,8100.0
2014-09-22 15:15:00,29.05,29.06,29.02,29.05,11400.0,29.05,29.06,29.02,29.05,11400.0
2014-09-22 15:20:00,29.05,29.06,29.04,29.05,12700.0,29.05,29.06,29.04,29.05,12700.0
2014-09-22 15:25:00,29.05,29.06,29.05,29.05,11500.0,29.05,29.06,29.05,29.05,11500.0
2014-09-22 15:30:00,29.05,29.06,29.02,29.06,28600.0,29.05,29.06,29.02,29.06,28600.0
2014-09-22 15:35:00,29.05,29.06,29.05,29.06,9300.0,29.05,29.06,29.05,29.06,9300.0
2014-09-22 15:40:00,29.06,29.12,29.06,29.12,17400.0,29.06,29.12,29.06,29.12,17400.0
2014-09-22 15:45:00,29.12,29.2,29.1,29.19,55600.0,29.12,29.2,29.1,29.19,55600.0
2014-09-22 15:50:00,29.17,29.19,29.09,29.1,36100.0,29.17,29.19,29.09,29.1,36100.0
2014-09-22 15:55:00,29.1,29.11,29.05,29.06,89200.0,29.1,29.11,29.05,29.06,89200.0
2014-09-23 09:30:00,28.94,28.97,28.78,28.97,24100.0,28.94,28.97,28.78,28.97,24100.0
2014-09-23 09:35:00,28.97,29.23,28.95,29.23,4200.0,28.97,29.23,28.95,29.23,4200.0
2014-09-23 09:40:00,29.22,29.26,29.16,29.2,2600.0,29.22,29.26,29.16,29.2,2600.0
2014-09-23 09:45:00,29.17,29.39,29.15,29.39,35500.0,29.17,29.39,29.15,29.39,35500.0
2014-09-23 09:50:00,29.39,29.54,29.2,29.31,15600.0,29.39,29.54,29.2,29.31,15600.0
2014-09-23 09:55:00,29.29,29.43,29.27,29.39,14300.0,29.29,29.43,29.27,29.39,14300.0
2014-09-23 10:00:00,29.36,29.43,29.1,29.3,40700.0,29.36,29.43,29.1,29.3,40700.0
2014-09-23 10:05:00,29.35,29.5,29.35,29.45,12900.0,29.35,29.5,29.35,29.45,12900.0
2014-09-23 10:10:00,29.5,29.58,29.45,29.5,19800.0,29.5,29.58,29.45,29.5,19800.0
2014-09-23 10:15:00,29.53,29.63,29.42,29.47,39800.0,29.53,29.63,29.42,29.47,39800.0
2014-09-23 10:20:00,29.52,29.52,29.45,29.45,2500.0,29.52,29.52,29.45,29.45,2500.0
2014-09-23 10:25:00,29.47,29.47,29.3,29.3,2400.0,29.47,29.47,29.3,29.3,2400.0
2014-09-23 10:30:00,29.27,29.38,29.25,29.25,10000.0,29.27,29.38,29.25,29.25,10000.0
2014-09-23 10:35:00,29.25,29.28,29.21,29.28,1100.0,29.25,29.28,29.21,29.28,1100.0
2014-09-23 10:40:00,29.31,29.36,29.26,29.26,2200.0,29.31,29.36,29.26,29.26,2200.0
2014-09-23 10:45:00,29.23,29.27,29.22,29.25,2300.0,29.23,29.27,29.22,29.25,2300.0
2014-09-23 10:50:00,29.23,29.32,29.22,29.27,2300.0,29.23,29.32,29.22,29.27,2300.0
2014-09-23 10:55:00,29.28,29.33,29.25,29.32,9700.0,29.28,29.33,29.25,29.32,9700.0
2014-09-23 11:00:00,29.34,29.36,29.26,29.27,3700.0,29.34,29.36,29.26,29.27,3700.0
2014-09-23 11:05:00,29.25,29.25,29.15,29.23,3500.0,29.25,29.25,29.15,29.23,3500.0
2014-09-23 11:10:00,29.23,29.23,29.07,29.07,6300.0,29.23,29.23,29.07,29.07,6300.0
2014-09-23 11:15:00,29.08,29.11,29.06,29.09,5200.0,29.08,29.11,29.06,29.09,5200.0
2014-09-23 11:20:00,29.1,29.11,29.03,29.05,13300.0,29.1,29.11,29.03,29.05,13300.0
2014-09-23 11:25:00,29.02,29.03,29.01,29.01,2200.0,29.02,29.03,29.01,29.01,2200.0
2014-09-23 11:30:00,29.02,29.08,29.01,29.04,3400.0,29.02,29.08,29.01,29.04,3400.0
2014-09-23 11:35:00,29.05,29.1,29.05,29.07,3700.0,29.05,29.1,29.05,29.07,3700.0
2014-09-23 11:40:00,29.09,29.1,29.03,29.1,5500.0,29.09,29.1,29.03,29.1,5500.0
2014-09-23 11:45:00,29.05,29.11,29.03,29.03,7600.0,29.05,29.11,29.03,29.03,7600.0
2014-09-23 11:50:00,29.03,29.03,28.9,28.93,35500.0,29.03,29.03,28.9,28.93,35500.0
2014-09-23 11:55:00,28.93,28.93,28.89,28.89,5100.0,28.93,28.93,28.89,28.89,5100.0
2014-09-23 12:00:00,28.92,28.98,28.92,28.98,5900.0,28.92,28.98,28.92,28.98,5900.0
2014-09-23 12:05:00,28.98,28.98,28.87,28.92,14000.0,28.98,28.98,28.87,28.92,14000.0
2014-09-23 12:10:00,28.94,29.03,28.92,28.92,7600.0,28.94,29.03,28.92,28.92,7600.0
2014-09-23 12:15:00,28.89,28.97,28.89,28.97,1600.0,28.89,28.97,28.89,28.97,1600.0
2014-09-23 12:20:00,28.98,29.01,28.87,28.87,22000.0,28.98,29.01,28.87,28.87,22000.0
2014-09-23 12:25:00,28.87,28.9,28.87,28.9,4300.0,28.87,28.9,28.87,28.9,4300.0
2014-09-23 12:30:00,28.91,28.99,28.91,28.97,3700.0,28.91,28.99,28.91,28.97,3700.0
2014-09-23 12:35:00,28.98,29.09,28.98,29.09,3200.0,28.98,29.09,28.98,29.09,3200.0
2014-09-23 12:40:00,29.08,29.12,29.06,29.12,2600.0,29.08,29.12,29.06,29.12,2600.0
2014-09-23 12:45:00,29.12,29.15,29.12,29.14,2200.0,29.12,29.15,29.12,29.14,2200.0
2014-09-23 12:50:00,29.14,29.16,29.09,29.1,3300.0,29.14,29.16,29.09,29.1,3300.0
2014-09-23 12:55:00,29.07,29.12,29.07,29.12,2400.0,29.07,29.12,29.07,29.12,2400.0
2014-09-23 13:00:00,29.09,29.1,29.07,29.09,4000.0,29.09,29.1,29.07,29.09,4000.0
2014-09-23 13:05:00,29.1,29.1,28.99,29.02,4600.0,29.1,29.1,28.99,29.02,4600.0
2014-09-23 13:10:00,29.02,29.04,29.01,29.03,9000.0,29.02,29.04,29.01,29.03,9000.0
2014-09-23 13:15:00,29.03,29.03,28.96,29.02,7900.0,29.03,29.03,28.96,29.02,7900.0
2014-09-23 13:20:00,29.02,29.07,29.01,29.06,17800.0,29.02,29.07,29.01,29.06,17800.0
2014-09-23 13:25:00,29.06,29.07,28.93,28.96,9500.0,29.06,29.07,28.93,28.96,9500.0
2014-09-23 13:30:00,28.95,29.0,28.92,28.98,14100.0,28.95,29.0,28.92,28.98,14100.0
2014-09-23 13:35:00,28.98,29.02,28.95,29.02,9900.0,28.98,29.02,28.95,29.02,9900.0
2014-09-23 13:40:00,28.99,29.02,28.92,28.94,17800.0,28.99,29.02,28.92,28.94,17800.0
2014-09-23 13:45:00,28.93,28.99,28.9,28.97,23500.0,28.93,28.99,28.9,28.97,23500.0
2014-09-23 13:50:00,28.99,29.07,28.98,29.06,27400.0,28.99,29.07,28.98,29.06,27400.0
2014-09-23 13:55:00,29.03,29.1,29.03,29.08,14800.0,29.03,29.1,29.03,29.08,14800.0
2014-09-23 14:00:00,29.1,29.17,29.1,29.15,3900.0,29.1,29.17,29.1,29.15,3900.0
2014-09-23 14:05:00,29.17,29.17,29.11,29.11,6100.0,29.17,29.17,29.11,29.11,6100.0
2014-09-23 14:10:00,29.14,29.2,29.14,29.19,19600.0,29.14,29.2,29.14,29.19,19600.0
2014-09-23 14:15:00,29.18,29.19,29.16,29.17,7400.0,29.18,29.19,29.16,29.17,7400.0
2014-09-23 14:20:00,29.17,29.19,29.13,29.18,11200.0,29.17,29.19,29.13,29.18,11200.0
2014-09-23 14:25:00,29.18,29.28,29.18,29.21,33800.0,29.18,29.28,29.18,29.21,33800.0
2014-09-23 14:30:00,29.22,29.26,29.16,29.22,19300.0,29.22,29.26,29.16,29.22,19300.0
2014-09-23 14:35:00,29.21,29.24,29.12,29.17,14400.0,29.21,29.24,29.12,29.17,14400.0
2014-09-23 14:40:00,29.17,29.18,29.06,29.09,17600.0,29.17,29.18,29.06,29.09,17600.0
2014-09-23 14:45:00,29.13,29.14,29.13,29.14,1600.0,29.13,29.14,29.13,29.14,1600.0
2014-09-23 14:50:00,29.14,29.17,29.11,29.15,8400.0,29.14,29.17,29.11,29.15,8400.0
2014-09-23 14:55:00,29.16,29.18,29.15,29.17,4700.0,29.16,29.18,29.15,29.17,4700.0
2014-09-23 15:00:00,29.16,29.2,29.16,29.19,14900.0,29.16,29.2,29.16,29.19,14900.0
2014-09-23 15:05:00,29.19,29.19,29.14,29.16,9500.0,29.19,29.19,29.14,29.16,9500.0
2014-09-23 15:10:00,29.15,29.15,29.0,29.14,46000.0,29.15,29.15,29.0,29.14,46000.0
2014-09-23 15:15:00,29.13,29.23,29.12,29.2,24100.0,29.13,29.23,29.12,29.2,24100.0
2014-09-23 15:20:00,29.19,29.3,29.16,29.29,17400.0,29.19,29.3,29.16,29.29,17400.0
2014-09-23 15:25:00,29.34,29.35,29.22,29.27,15900.0,29.34,29.35,29.22,29.27,15900.0
2014-09-23 15:30:00,29.27,29.27,29.15,29.19,12500.0,29.27,29.27,29.15,29.19,12500.0
2014-09-23 15:35:00,29.2,29.32,29.2,29.32,13400.0,29.2,29.32,29.2,29.32,13400.0
2014-09-23 15:40:00,29.3,29.31,29.27,29.29,13200.0,29.3,29.31,29.27,29.29,13200.0
2014-09-23 15:45:00,29.28,29.29,29.16,29.23,22200.0,29.28,29.29,29.16,29.23,22200.0
2014-09-23 15:50:00,29.21,29.3,29.14,29.18,59600.0,29.21,29.3,29.14,29.18,59600.0
2014-09-23 15:55:00,29.18,29.22,29.15,29.2,47300.0,29.18,29.22,29.15,29.2,47300.0
2014-09-24 09:30:00,29.2,29.39,29.2,29.39,4000.0,29.2,29.39,29.2,29.39,4000.0
2014-09-24 09:35:00,29.38,29.48,29.29,29.3,4300.0,29.38,29.48,29.29,29.3,4300.0
2014-09-24 09:40:00,29.31,29.46,29.27,29.35,7300.0,29.31,29.46,29.27,29.35,7300.0
2014-09-24 09:45:00,29.34,29.35,29.02,29.02,9800.0,29.34,29.35,29.02,29.02,9800.0
2014-09-24 09:50:00,29.04,29.14,29.01,29.13,6300.0,29.04,29.14,29.01,29.13,6300.0
2014-09-24 09:55:00,29.05,29.12,29.01,29.11,8500.0,29.05,29.12,29.01,29.11,8500.0
2014-09-24 10:00:00,29.11,29.27,28.74,29.27,49000.0,29.11,29.27,28.74,29.27,49000.0
2014-09-24 10:05:00,29.27,29.3,28.89,28.9,48500.0,29.27,29.3,28.89,28.9,48500.0
2014-09-24 10:10:00,29.0,29.0,28.75,28.79,52500.0,29.0,29.0,28.75,28.79,52500.0
2014-09-24 10:15:00,28.77,28.79,28.68,28.74,7000.0,28.77,28.79,28.68,28.74,7000.0
2014-09-24 10:20:00,28.73,28.73,28.62,28.68,17500.0,28.73,28.73,28.62,28.68,17500.0
2014-09-24 10:25:00,28.7,28.81,28.65,28.74,3900.0,28.7,28.81,28.65,28.74,3900.0
2014-09-24 10:30:00,28.72,28.82,28.72,28.78,10900.0,28.72,28.82,28.72,28.78,10900.0
2014-09-24 10:35:00,28.82,29.11,28.82,29.04,3900.0,28.82,29.11,28.82,29.04,3900.0
2014-09-24 10:40:00,29.04,29.18,29.04,29.15,3200.0,29.04,29.18,29.04,29.15,3200.0
2014-09-24 10:45:00,29.2,29.23,28.83,28.87,10300.0,29.2,29.23,28.83,28.87,10300.0
2014-09-24 10:50:00,28.87,28.99,28.86,28.97,3000.0,28.87,28.99,28.86,28.97,3000.0
2014-09-24 10:55:00,28.98,29.02,28.85,28.88,8000.0,28.98,29.02,28.85,28.88,8000.0
2014-09-24 11:00:00,28.97,28.97,28.87,28.92,6600.0,28.97,28.97,28.87,28.92,6600.0
2014-09-24 11:05:00,28.88,28.92,28.87,28.91,1800.0,28.88,28.92,28.87,28.91,1800.0
2014-09-24 11:10:00,28.91,28.96,28.85,28.96,5000.0,28.91,28.96,28.85,28.96,5000.0
2014-09-24 11:15:00,28.95,29.1,28.95,29.07,3700.0,28.95,29.1,28.95,29.07,3700.0
2014-09-24 11:20:00,29.05,29.18,28.99,28.99,8400.0,29.05,29.18,28.99,28.99,8400.0
2014-09-24 11:25:00,28.99,29.09,28.97,29.09,2700.0,28.99,29.09,28.97,29.09,2700.0
2014-09-24 11:30:00,29.06,29.16,29.04,29.04,4500.0,29.06,29.16,29.04,29.04,4500.0
2014-09-24 11:35:00,29.05,29.22,29.04,29.13,5800.0,29.05,29.22,29.04,29.13,5800.0
2014-09-24 11:40:00,29.16,29.18,29.04,29.1,4900.0,29.16,29.18,29.04,29.1,4900.0
2014-09-24 11:45:00,29.1,29.12,29.06,29.12,1800.0,29.1,29.12,29.06,29.12,1800.0
2014-09-24 11:50:00,29.1,29.1,29.02,29.02,2000.0,29.1,29.1,29.02,29.02,2000.0
2014-09-24 11:55:00,29.03,29.03,28.97,28.98,2400.0,29.03,29.03,28.97,28.98,2400.0
2014-09-24 12:00:00,28.97,28.97,28.93,28.93,800.0,28.97,28.97,28.93,28.93,800.0
2014-09-24 12:05:00,28.93,28.96,28.88,28.93,5900.0,28.93,28.96,28.88,28.93,5900.0
2014-09-24 12:10:00,28.95,28.96,28.87,28.95,6100.0,28.95,28.96,28.87,28.95,6100.0
2014-09-24 12:15:00,28.91,28.93,28.84,28.85,5500.0,28.91,28.93,28.84,28.85,5500.0
2014-09-24 12:20:00,28.87,28.89,28.7,28.7,31100.0,28.87,28.89,28.7,28.7,31100.0
2014-09-24 12:25:00,28.7,28.7,28.56,28.57,9600.0,28.7,28.7,28.56,28.57,9600.0
2014-09-24 12:30:00,28.55,28.65,28.55,28.6,12500.0,28.55,28.65,28.55,28.6,12500.0
2014-09-24 12:35:00,28.6,28.67,28.6,28.64,4300.0,28.6,28.67,28.6,28.64,4300.0
2014-09-24 12:40:00,28.66,28.68,28.64,28.66,31000.0,28.66,28.68,28.64,28.66,31000.0
2014-09-24 12:45:00,28.65,28.66,28.62,28.62,6000.0,28.65,28.66,28.62,28.62,6000.0
2014-09-24 12:50:00,28.62,28.64,28.52,28.64,13400.0,28.62,28.64,28.52,28.64,13400.0
2014-09-24 12:55:00,28.64,28.68,28.61,28.61,5700.0,28.64,28.68,28.61,28.61,5700.0
2014-09-24 13:00:00,28.61,28.62,28.55,28.59,2600.0,28.61,28.62,28.55,28.59,2600.0
2014-09-24 13:05:00,28.59,28.74,28.59,28.74,6700.0,28.59,28.74,28.59,28.74,6700.0
2014-09-24 13:10:00,28.73,28.79,28.73,28.79,1600.0,28.73,28.79,28.73,28.79,1600.0
2014-09-24 13:15:00,28.79,28.84,28.79,28.79,4800.0,28.79,28.84,28.79,28.79,4800.0
2014-09-24 13:20:00,28.79,28.79,28.69,28.69,2800.0,28.79,28.79,28.69,28.69,2800.0
2014-09-24 13:25:00,28.71,28.75,28.69,28.73,3600.0,28.71,28.75,28.69,28.73,3600.0
2014-09-24 13:30:00,28.75,28.81,28.75,28.81,1900.0,28.75,28.81,28.75,28.81,1900.0
2014-09-24 13:35:00,28.81,28.94,28.8,28.85,7900.0,28.81,28.94,28.8,28.85,7900.0
2014-09-24 13:40:00,28.85,28.85,28.78,28.8,4900.0,28.85,28.85,28.78,28.8,4900.0
2014-09-24 13:45:00,28.82,28.82,28.74,28.8,3700.0,28.82,28.82,28.74,28.8,3700.0
2014-09-24 13:50:00,28.8,28.89,28.8,28.87,28500.0,28.8,28.89,28.8,28.87,28500.0
2014-09-24 13:55:00,28.84,28.84,28.72,28.72,4700.0,28.84,28.84,28.72,28.72,4700.0
2014-09-24 14:00:00,28.74,28.75,28.72,28.75,4500.0,28.74,28.75,28.72,28.75,4500.0
2014-09-24 14:05:00,28.76,28.86,28.76,28.86,3800.0,28.76,28.86,28.76,28.86,3800.0
2014-09-24 14:10:00,28.84,28.86,28.8,28.83,5900.0,28.84,28.86,28.8,28.83,5900.0
2014-09-24 14:15:00,28.83,28.88,28.83,28.88,5300.0,28.83,28.88,28.83,28.88,5300.0
2014-09-24 14:20:00,28.9,28.94,28.85,28.92,3400.0,28.9,28.94,28.85,28.92,3400.0
2014-09-24 14:25:00,28.91,28.97,28.89,28.97,4400.0,28.91,28.97,28.89,28.97,4400.0
2014-09-24 14:30:00,28.97,28.97,28.89,28.91,2300.0,28.97,28.97,28.89,28.91,2300.0
2014-09-24 14:35:00,28.89,28.9,28.85,28.89,4800.0,28.89,28.9,28.85,28.89,4800.0
2014-09-24 14:40:00,28.9,28.96,28.85,28.85,8800.0,28.9,28.96,28.85,28.85,8800.0
2014-09-24 14:45:00,28.86,28.91,28.84,28.84,17600.0,28.86,28.91,28.84,28.84,17600.0
2014-09-24 14:50:00,28.85,28.86,28.81,28.81,15900.0,28.85,28.86,28.81,28.81,15900.0
2014-09-24 14:55:00,28.81,28.88,28.81,28.88,4900.0,28.81,28.88,28.81,28.88,4900.0
2014-09-24 15:00:00,28.88,28.9,28.84,28.86,5200.0,28.88,28.9,28.84,28.86,5200.0
2014-09-24 15:05:00,28.87,28.88,28.82,28.85,6500.0,28.87,28.88,28.82,28.85,6500.0
2014-09-24 15:10:00,28.86,28.87,28.85,28.87,2700.0,28.86,28.87,28.85,28.87,2700.0
2014-09-24 15:15:00,28.85,28.87,28.82,28.86,7800.0,28.85,28.87,28.82,28.86,7800.0
2014-09-24 15:20:00,28.87,28.87,28.83,28.84,12300.0,28.87,28.87,28.83,28.84,12300.0
2014-09-24 15:25:00,28.83,28.88,28.83,28.88,8700.0,28.83,28.88,28.83,28.88,8700.0
2014-09-24 15:30:00,28.88,28.95,28.88,28.94,9800.0,28.88,28.95,28.88,28.94,9800.0
2014-09-24 15:35:00,28.93,28.95,28.89,28.92,7300.0,28.93,28.95,28.89,28.92,7300.0
2014-09-24 15:40:00,28.93,28.95,28.91,28.95,11100.0,28.93,28.95,28.91,28.95,11100.0
2014-09-24 15:45:00,28.92,28.92,28.84,28.85,16200.0,28.92,28.92,28.84,28.85,16200.0
2014-09-24 15:50:00,28.84,28.86,28.79,28.83,26700.0,28.84,28.86,28.79,28.83,26700.0
2014-09-24 15:55:00,28.83,28.87,28.79,28.83,39800.0,28.83,28.87,28.79,28.83,39800.0
2014-09-25 09:30:00,29.22,29.48,29.1,29.43,38400.0,29.22,29.48,29.1,29.43,38400.0
2014-09-25 09:35:00,29.43,29.44,29.12,29.24,14100.0,29.43,29.44,29.12,29.24,14100.0
2014-09-25 09:40:00,29.2,29.21,29.02,29.11,16900.0,29.2,29.21,29.02,29.11,16900.0
2014-09-25 09:45:00,29.02,29.08,28.99,29.03,8900.0,29.02,29.08,28.99,29.03,8900.0
2014-09-25 09:50:00,29.01,29.06,28.9,28.91,44000.0,29.01,29.06,28.9,28.91,44000.0
2014-09-25 09:55:00,28.9,28.92,28.84,28.92,6800.0,28.9,28.92,28.84,28.92,6800.0
2014-09-25 10:00:00,28.91,28.98,28.88,28.9,39300.0,28.91,28.98,28.88,28.9,39300.0
2014-09-25 10:05:00,28.91,28.99,28.9,28.93,18100.0,28.91,28.99,28.9,28.93,18100.0
2014-09-25 10:10:00,28.93,28.93,28.78,28.84,21100.0,28.93,28.93,28.78,28.84,21100.0
2014-09-25 10:15:00,28.82,28.82,28.74,28.8,3900.0,28.82,28.82,28.74,28.8,3900.0
2014-09-25 10:20:00,28.75,28.76,28.7,28.73,8900.0,28.75,28.76,28.7,28.73,8900.0
2014-09-25 10:25:00,28.72,28.77,28.71,28.74,3500.0,28.72,28.77,28.71,28.74,3500.0
2014-09-25 10:30:00,28.76,28.79,28.6,28.65,7800.0,28.76,28.79,28.6,28.65,7800.0
2014-09-25 10:35:00,28.66,28.7,28.61,28.64,5900.0,28.66,28.7,28.61,28.64,5900.0
2014-09-25 10:40:00,28.61,28.65,28.55,28.59,5800.0,28.61,28.65,28.55,28.59,5800.0
2014-09-25 10:45:00,28.57,28.61,28.56,28.6,11800.0,28.57,28.61,28.56,28.6,11800.0
2014-09-25 10:50:00,28.6,28.62,28.57,28.59,6900.0,28.6,28.62,28.57,28.59,6900.0
2014-09-25 10:55:00,28.59,28.66,28.57,28.59,9800.0,28.59,28.66,28.57,28.59,9800.0
2014-09-25 11:00:00,28.62,28.72,28.58,28.72,9800.0,28.62,28.72,28.58,28.72,9800.0
2014-09-25 11:05:00,28.72,28.83,28.64,28.83,5900.0,28.72,28.83,28.64,28.83,5900.0
2014-09-25 11:10:00,28.82,28.83,28.71,28.78,3100.0,28.82,28.83,28.71,28.78,3100.0
2014-09-25 11:15:00,28.77,28.78,28.57,28.6,11000.0,28.77,28.78,28.57,28.6,11000.0
2014-09-25 11:20:00,28.57,28.57,28.41,28.42,16700.0,28.57,28.57,28.41,28.42,16700.0
2014-09-25 11:25:00,28.42,28.45,28.36,28.4,8000.0,28.42,28.45,28.36,28.4,8000.0
2014-09-25 11:30:00,28.47,28.59,28.43,28.56,2500.0,28.47,28.59,28.43,28.56,2500.0
2014-09-25 11:35:00,28.65,28.7,28.59,28.6,5900.0,28.65,28.7,28.59,28.6,5900.0
2014-09-25 11:40:00,28.64,28.64,28.53,28.53,3200.0,28.64,28.64,28.53,28.53,3200.0
2014-09-25 11:45:00,28.54,28.54,28.48,28.48,6000.0,28.54,28.54,28.48,28.48,6000.0
2014-09-25 11:50:00,28.5,28.52,28.36,28.37,11200.0,28.5,28.52,28.36,28.37,11200.0
2014-09-25 11:55:00,28.37,28.38,28.24,28.28,24400.0,28.37,28.38,28.24,28.28,24400.0
2014-09-25 12:00:00,28.25,28.4,28.24,28.4,4400.0,28.25,28.4,28.24,28.4,4400.0
2014-09-25 12:05:00,28.4,28.4,28.28,28.3,7200.0,28.4,28.4,28.28,28.3,7200.0
2014-09-25 12:10:00,28.3,28.35,28.29,28.34,5100.0,28.3,28.35,28.29,28.34,5100.0
2014-09-25 12:15:00,28.36,28.36,28.27,28.27,6200.0,28.36,28.36,28.27,28.27,6200.0
2014-09-25 12:20:00,28.27,28.29,28.24,28.29,5800.0,28.27,28.29,28.24,28.29,5800.0
2014-09-25 12:25:00,28.28,28.3,28.24,28.3,3000.0,28.28,28.3,28.24,28.3,3000.0
2014-09-25 12:30:00,28.31,28.42,28.31,28.4,1800.0,28.31,28.42,28.31,28.4,1800.0
2014-09-25 12:35:00,28.4,28.42,28.32,28.33,4100.0,28.4,28.42,28.32,28.33,4100.0
2014-09-25 12:40:00,28.34,28.36,28.3,28.31,2400.0,28.34,28.36,28.3,28.31,2400.0
2014-09-25 12:45:00,28.33,28.34,28.29,28.31,5600.0,28.33,28.34,28.29,28.31,5600.0
2014-09-25 12:50:00,28.29,28.43,28.29,28.43,3000.0,28.29,28.43,28.29,28.43,3000.0
2014-09-25 12:55:00,28.43,28.45,28.35,28.45,6900.0,28.43,28.45,28.35,28.45,6900.0
2014-09-25 13:00:00,28.46,28.46,28.37,28.37,3000.0,28.46,28.46,28.37,28.37,3000.0
2014-09-25 13:05:00,28.36,28.4,28.32,28.34,4900.0,28.36,28.4,28.32,28.34,4900.0
2014-09-25 13:10:00,28.35,28.44,28.34,28.42,3800.0,28.35,28.44,28.34,28.42,3800.0
2014-09-25 13:15:00,28.46,28.56,28.46,28.52,2300.0,28.46,28.56,28.46,28.52,2300.0
2014-09-25 13:20:00,28.53,28.53,28.42,28.45,5400.0,28.53,28.53,28.42,28.45,5400.0
2014-09-25 13:25:00,28.45,28.51,28.45,28.51,3400.0,28.45,28.51,28.45,28.51,3400.0
2014-09-25 13:30:00,28.53,28.61,28.53,28.59,3200.0,28.53,28.61,28.53,28.59,3200.0
2014-09-25 13:35:00,28.6,28.62,28.52,28.52,4300.0,28.6,28.62,28.52,28.52,4300.0
2014-09-25 13:40:00,28.46,28.5,28.45,28.5,1900.0,28.46,28.5,28.45,28.5,1900.0
2014-09-25 13:45:00,28.49,28.51,28.41,28.45,2600.0,28.49,28.51,28.41,28.45,2600.0
2014-09-25 13:50:00,28.47,28.47,28.36,28.38,6000.0,28.47,28.47,28.36,28.38,6000.0
2014-09-25 13:55:00,28.4,28.45,28.37,28.42,2400.0,28.4,28.45,28.37,28.42,2400.0
2014-09-25 14:00:00,28.42,28.43,28.33,28.35,4600.0,28.42,28.43,28.33,28.35,4600.0
2014-09-25 14:05:00,28.33,28.41,28.33,28.36,2100.0,28.33,28.41,28.33,28.36,2100.0
2014-09-25 14:10:00,28.38,28.39,28.35,28.35,2800.0,28.38,28.39,28.35,28.35,2800.0
2014-09-25 14:15:00,28.34,28.36,28.29,28.3,7600.0,28.34,28.36,28.29,28.3,7600.0
2014-09-25 14:20:00,28.3,28.32,28.22,28.22,5400.0,28.3,28.32,28.22,28.22,5400.0
2014-09-25 14:25:00,28.24,28.39,28.22,28.38,3100.0,28.24,28.39,28.22,28.38,3100.0
2014-09-25 14:30:00,28.35,28.37,28.25,28.25,3300.0,28.35,28.37,28.25,28.25,3300.0
2014-09-25 14:35:00,28.28,28.38,28.25,28.36,4600.0,28.28,28.38,28.25,28.36,4600.0
2014-09-25 14:40:00,28.37,28.41,28.36,28.38,4800.0,28.37,28.41,28.36,28.38,4800.0
2014-09-25 14:45:00,28.38,28.42,28.36,28.4,4900.0,28.38,28.42,28.36,28.4,4900.0
2014-09-25 14:50:00,28.38,28.44,28.36,28.36,4500.0,28.38,28.44,28.36,28.36,4500.0
2014-09-25 14:55:00,28.36,28.39,28.32,28.35,7500.0,28.36,28.39,28.32,28.35,7500.0
2014-09-25 15:00:00,28.36,28.38,28.32,28.32,4100.0,28.36,28.38,28.32,28.32,4100.0
2014-09-25 15:05:00,28.3,28.35,28.3,28.31,4900.0,28.3,28.35,28.3,28.31,4900.0
2014-09-25 15:10:00,28.32,28.35,28.3,28.32,8900.0,28.32,28.35,28.3,28.32,8900.0
2014-09-25 15:15:00,28.32,28.55,28.32,28.52,7000.0,28.32,28.55,28.32,28.52,7000.0
2014-09-25 15:20:00,28.51,28.55,28.42,28.55,9400.0,28.51,28.55,28.42,28.55,9400.0
2014-09-25 15:25:00,28.51,28.57,28.51,28.56,12600.0,28.51,28.57,28.51,28.56,12600.0
2014-09-25 15:30:00,28.58,28.65,28.56,28.65,19600.0,28.58,28.65,28.56,28.65,19600.0
2014-09-25 15:35:00,28.65,28.73,28.64,28.72,16400.0,28.65,28.73,28.64,28.72,16400.0
2014-09-25 15:40:00,28.72,28.74,28.65,28.73,17100.0,28.72,28.74,28.65,28.73,17100.0
2014-09-25 15:45:00,28.74,28.8,28.68,28.8,24200.0,28.74,28.8,28.68,28.8,24200.0
2014-09-25 15:50:00,28.79,28.79,28.68,28.69,29200.0,28.79,28.79,28.68,28.69,29200.0
2014-09-25 15:55:00,28.69,28.7,28.61,28.62,51300.0,28.69,28.7,28.61,28.62,51300.0
2014-09-26 09:30:00,28.56,28.56,28.2,28.2,22100.0,28.56,28.56,28.2,28.2,22100.0
2014-09-26 09:35:00,28.22,28.26,28.09,28.17,20400.0,28.22,28.26,28.09,28.17,20400.0
2014-09-26 09:40:00,28.17,28.22,28.07,28.13,19600.0,28.17,28.22,28.07,28.13,19600.0
2014-09-26 09:45:00,28.15,28.17,28.08,28.13,10800.0,28.15,28.17,28.08,28.13,10800.0
2014-09-26 09:50:00,28.15,28.29,28.1,28.27,8900.0,28.15,28.29,28.1,28.27,8900.0
2014-09-26 09:55:00,28.27,28.32,28.22,28.26,6200.0,28.27,28.32,28.22,28.26,6200.0
2014-09-26 10:00:00,28.25,28.36,28.25,28.33,10200.0,28.25,28.36,28.25,28.33,10200.0
2014-09-26 10:05:00,28.33,28.33,28.26,28.31,14900.0,28.33,28.33,28.26,28.31,14900.0
2014-09-26 10:10:00,28.33,28.34,28.25,28.3,10100.0,28.33,28.34,28.25,28.3,10100.0
2014-09-26 10:15:00,28.26,28.29,28.24,28.27,4300.0,28.26,28.29,28.24,28.27,4300.0
2014-09-26 10:20:00,28.31,28.5,28.31,28.5,3100.0,28.31,28.5,28.31,28.5,3100.0
2014-09-26 10:25:00,28.5,28.61,28.48,28.53,3700.0,28.5,28.61,28.48,28.53,3700.0
2014-09-26 10:30:00,28.47,28.63,28.46,28.59,3000.0,28.47,28.63,28.46,28.59,3000.0
2014-09-26 10:35:00,28.63,28.7,28.59,28.59,3700.0,28.63,28.7,28.59,28.59,3700.0
2014-09-26 10:40:00,28.64,28.65,28.51,28.51,4200.0,28.64,28.65,28.51,28.51,4200.0
2014-09-26 10:45:00,28.52,28.53,28.41,28.41,1500.0,28.52,28.53,28.41,28.41,1500.0
2014-09-26 10:50:00,28.41,28.48,28.38,28.46,3900.0,28.41,28.48,28.38,28.46,3900.0
2014-09-26 10:55:00,28.43,28.49,28.41,28.48,3800.0,28.43,28.49,28.41,28.48,3800.0
2014-09-26 11:00:00,28.48,28.54,28.43,28.45,2700.0,28.48,28.54,28.43,28.45,2700.0
2014-09-26 11:05:00,28.45,28.59,28.45,28.47,4800.0,28.45,28.59,28.45,28.47,4800.0
2014-09-26 11:10:00,28.48,28.56,28.48,28.55,3600.0,28.48,28.56,28.48,28.55,3600.0
2014-09-26 11:15:00,28.56,28.63,28.56,28.63,1600.0,28.56,28.63,28.56,28.63,1600.0
2014-09-26 11:20:00,28.59,28.72,28.57,28.72,4100.0,28.59,28.72,28.57,28.72,4100.0
2014-09-26 11:25:00,28.71,28.8,28.7,28.74,11000.0,28.71,28.8,28.7,28.74,11000.0
2014-09-26 11:30:00,28.77,28.79,28.73,28.76,4400.0,28.77,28.79,28.73,28.76,4400.0
2014-09-26 11:35:00,28.76,28.76,28.67,28.7,3600.0,28.76,28.76,28.67,28.7,3600.0
2014-09-26 11:40:00,28.72,28.72,28.67,28.69,1100.0,28.72,28.72,28.67,28.69,1100.0
2014-09-26 11:45:00,28.66,28.69,28.64,28.69,6100.0,28.66,28.69,28.64,28.69,6100.0
2014-09-26 11:50:00,28.67,28.81,28.67,28.81,1800.0,28.67,28.81,28.67,28.81,1800.0
2014-09-26 11:55:00,28.79,28.79,28.7,28.7,6900.0,28.79,28.79,28.7,28.7,6900.0
2014-09-26 12:00:00,28.71,28.78,28.7,28.78,2300.0,28.71,28.78,28.7,28.78,2300.0
2014-09-26 12:05:00,28.8,28.85,28.77,28.85,2900.0,28.8,28.85,28.77,28.85,2900.0
2014-09-26 12:10:00,28.85,28.89,28.84,28.86,4000.0,28.85,28.89,28.84,28.86,4000.0
2014-09-26 12:15:00,28.86,28.96,28.86,28.96,6800.0,28.86,28.96,28.86,28.96,6800.0
2014-09-26 12:20:00,28.97,28.99,28.93,28.93,2300.0,28.97,28.99,28.93,28.93,2300.0
2014-09-26 12:25:00,28.95,28.95,28.92,28.94,2600.0,28.95,28.95,28.92,28.94,2600.0
2014-09-26 12:30:00,28.95,28.97,28.94,28.94,2000.0,28.95,28.97,28.94,28.94,2000.0
2014-09-26 12:35:00,28.95,28.96,28.93,28.94,5500.0,28.95,28.96,28.93,28.94,5500.0
2014-09-26 12:40:00,28.94,28.94,28.85,28.87,5900.0,28.94,28.94,28.85,28.87,5900.0
2014-09-26 12:45:00,28.88,28.88,28.8,28.8,3000.0,28.88,28.88,28.8,28.8,3000.0
2014-09-26 12:50:00,28.8,28.8,28.73,28.73,2300.0,28.8,28.8,28.73,28.73,2300.0
2014-09-26 12:55:00,28.72,28.76,28.71,28.71,1500.0,28.72,28.76,28.71,28.71,1500.0
2014-09-26 13:00:00,28.7,28.71,28.67,28.69,2900.0,28.7,28.71,28.67,28.69,2900.0
2014-09-26 13:05:00,28.7,28.75,28.69,28.75,1800.0,28.7,28.75,28.69,28.75,1800.0
2014-09-26 13:10:00,28.78,28.84,28.77,28.84,1000.0,28.78,28.84,28.77,28.84,1000.0
2014-09-26 13:15:00,28.86,28.86,28.83,28.83,1100.0,28.86,28.86,28.83,28.83,1100.0
2014-09-26 13:20:00,28.82,28.88,28.82,28.87,3000.0,28.82,28.88,28.82,28.87,3000.0
2014-09-26 13:25:00,28.85,28.85,28.73,28.73,4600.0,28.85,28.85,28.73,28.73,4600.0
2014-09-26 13:30:00,28.71,28.72,28.66,28.72,2600.0,28.71,28.72,28.66,28.72,2600.0
2014-09-26 13:35:00,28.73,28.74,28.69,28.69,1300.0,28.73,28.74,28.69,28.69,1300.0
2014-09-26 13:40:00,28.68,28.68,28.62,28.62,1800.0,28.68,28.68,28.62,28.62,1800.0
2014-09-26 13:45:00,28.67,28.69,28.63,28.64,2100.0,28.67,28.69,28.63,28.64,2100.0
2014-09-26 13:50:00,28.62,28.69,28.62,28.69,26600.0,28.62,28.69,28.62,28.69,26600.0
2014-09-26 13:55:00,28.7,28.78,28.69,28.78,5300.0,28.7,28.78,28.69,28.78,5300.0
2014-09-26 14:00:00,28.78,28.78,28.61,28.66,4300.0,28.78,28.78,28.61,28.66,4300.0
2014-09-26 14:05:00,28.64,28.67,28.59,28.66,3700.0,28.64,28.67,28.59,28.66,3700.0
2014-09-26 14:10:00,28.65,28.67,28.6,28.6,2000.0,28.65,28.67,28.6,28.6,2000.0
2014-09-26 14:15:00,28.56,28.71,28.54,28.7,4600.0,28.56,28.71,28.54,28.7,4600.0
2014-09-26 14:20:00,28.69,28.69,28.65,28.65,2900.0,28.69,28.69,28.65,28.65,2900.0
2014-09-26 14:25:00,28.66,28.75,28.66,28.75,3200.0,28.66,28.75,28.66,28.75,3200.0
2014-09-26 14:30:00,28.72,28.76,28.68,28.76,8100.0,28.72,28.76,28.68,28.76,8100.0
2014-09-26 14:35:00,28.76,28.86,28.75,28.79,20200.0,28.76,28.86,28.75,28.79,20200.0
2014-09-26 14:40:00,28.79,28.95,28.79,28.94,7100.0,28.79,28.95,28.79,28.94,7100.0
2014-09-26 14:45:00,28.88,28.93,28.78,28.81,22600.0,28.88,28.93,28.78,28.81,22600.0
2014-09-26 14:50:00,28.78,28.85,28.66,28.68,7800.0,28.78,28.85,28.66,28.68,7800.0
2014-09-26 14:55:00,28.66,28.68,28.61,28.68,4400.0,28.66,28.68,28.61,28.68,4400.0
2014-09-26 15:00:00,28.63,28.7,28.62,28.68,3800.0,28.63,28.7,28.62,28.68,3800.0
2014-09-26 15:05:00,28.7,28.73,28.7,28.73,4600.0,28.7,28.73,28.7,28.73,4600.0
2014-09-26 15:10:00,28.75,28.78,28.73,28.76,2900.0,28.75,28.78,28.73,28.76,2900.0
2014-09-26 15:15:00,28.76,28.77,28.62,28.62,10700.0,28.76,28.77,28.62,28.62,10700.0
2014-09-26 15:20:00,28.63,28.63,28.58,28.58,6400.0,28.63,28.63,28.58,28.58,6400.0
2014-09-26 15:25:00,28.59,28.62,28.58,28.62,8400.0,28.59,28.62,28.58,28.62,8400.0
2014-09-26 15:30:00,28.63,28.69,28.63,28.69,8800.0,28.63,28.69,28.63,28.69,8800.0
2014-09-26 15:35:00,28.68,28.75,28.68,28.74,10300.0,28.68,28.75,28.68,28.74,10300.0
2014-09-26 15:40:00,28.74,28.77,28.73,28.74,32800.0,28.74,28.77,28.73,28.74,32800.0
2014-09-26 15:45:00,28.73,28.76,28.7,28.76,14400.0,28.73,28.76,28.7,28.76,14400.0
2014-09-26 15:50:00,28.77,28.8,28.75,28.8,27500.0,28.77,28.8,28.75,28.8,27500.0
2014-09-26 15:55:00,28.79,28.8,28.74,28.75,24300.0,28.79,28.8,28.74,28.75,24300.0
2014-09-29 09:30:00,28.53,28.67,28.5,28.5,11500.0,28.53,28.67,28.5,28.5,11500.0
2014-09-29 09:35:00,28.5,28.79,28.5,28.76,11000.0,28.5,28.79,28.5,28.76,11000.0
2014-09-29 09:40:00,28.76,29.09,28.75,28.8,32800.0,28.76,29.09,28.75,28.8,32800.0
2014-09-29 09:45:00,28.8,28.84,28.59,28.63,2800.0,28.8,28.84,28.59,28.63,2800.0
2014-09-29 09:50:00,28.62,28.77,28.62,28.7,5600.0,28.62,28.77,28.62,28.7,5600.0
2014-09-29 09:55:00,28.7,28.9,28.57,28.85,7400.0,28.7,28.9,28.57,28.85,7400.0
2014-09-29 10:00:00,28.87,28.87,28.71,28.77,3000.0,28.87,28.87,28.71,28.77,3000.0
2014-09-29 10:05:00,28.79,28.88,28.79,28.82,4300.0,28.79,28.88,28.79,28.82,4300.0
2014-09-29 10:10:00,28.84,28.84,28.71,28.71,1900.0,28.84,28.84,28.71,28.71,1900.0
2014-09-29 10:15:00,28.71,29.0,28.71,29.0,8000.0,28.71,29.0,28.71,29.0,8000.0
2014-09-29 10:20:00,29.01,29.03,28.9,28.9,15700.0,29.01,29.03,28.9,28.9,15700.0
2014-09-29 10:25:00,28.9,28.96,28.9,28.93,8000.0,28.9,28.96,28.9,28.93,8000.0
2014-09-29 10:30:00,28.94,28.96,28.81,28.95,7300.0,28.94,28.96,28.81,28.95,7300.0
2014-09-29 10:35:00,28.94,28.99,28.85,28.94,8400.0,28.94,28.99,28.85,28.94,8400.0
2014-09-29 10:40:00,28.94,29.03,28.88,28.98,12400.0,28.94,29.03,28.88,28.98,12400.0
2014-09-29 10:45:00,28.99,29.02,28.89,28.92,16100.0,28.99,29.02,28.89,28.92,16100.0
2014-09-29 10:50:00,28.94,28.98,28.88,28.92,10800.0,28.94,28.98,28.88,28.92,10800.0
2014-09-29 10:55:00,28.93,28.95,28.86,28.95,6400.0,28.93,28.95,28.86,28.95,6400.0
2014-09-29 11:00:00,28.96,28.99,28.9,28.93,9100.0,28.96,28.99,28.9,28.93,9100.0
2014-09-29 11:05:00,28.95,28.99,28.95,28.95,7800.0,28.95,28.99,28.95,28.95,7800.0
2014-09-29 11:10:00,28.96,28.99,28.92,28.93,21000.0,28.96,28.99,28.92,28.93,21000.0
2014-09-29 11:15:00,28.93,28.98,28.93,28.94,9700.0,28.93,28.98,28.93,28.94,9700.0
2014-09-29 11:20:00,28.95,28.99,28.91,28.98,13800.0,28.95,28.99,28.91,28.98,13800.0
2014-09-29 11:25:00,28.97,28.97,28.87,28.91,7900.0,28.97,28.97,28.87,28.91,7900.0
2014-09-29 11:30:00,28.93,28.97,28.93,28.97,2500.0,28.93,28.97,28.93,28.97,2500.0
2014-09-29 11:35:00,28.95,28.95,28.9,28.92,8200.0,28.95,28.95,28.9,28.92,8200.0
2014-09-29 11:40:00,28.92,28.95,28.92,28.95,2100.0,28.92,28.95,28.92,28.95,2100.0
2014-09-29 11:45:00,28.95,28.95,28.93,28.95,3900.0,28.95,28.95,28.93,28.95,3900.0
2014-09-29 11:50:00,28.95,28.95,28.92,28.93,10100.0,28.95,28.95,28.92,28.93,10100.0
2014-09-29 11:55:00,28.95,28.96,28.9,28.95,48100.0,28.95,28.96,28.9,28.95,48100.0
2014-09-29 12:00:00,28.95,28.95,28.93,28.95,9700.0,28.95,28.95,28.93,28.95,9700.0
2014-09-29 12:05:00,28.94,28.95,28.92,28.95,33800.0,28.94,28.95,28.92,28.95,33800.0
2014-09-29 12:10:00,28.95,28.95,28.91,28.91,6200.0,28.95,28.95,28.91,28.91,6200.0
2014-09-29 12:15:00,28.93,28.95,28.93,28.93,4600.0,28.93,28.95,28.93,28.93,4600.0
2014-09-29 12:20:00,28.93,28.95,28.92,28.92,10600.0,28.93,28.95,28.92,28.92,10600.0
2014-09-29 12:25:00,28.93,28.94,28.89,28.91,5000.0,28.93,28.94,28.89,28.91,5000.0
2014-09-29 12:30:00,28.9,28.95,28.9,28.95,5100.0,28.9,28.95,28.9,28.95,5100.0
2014-09-29 12:35:00,28.94,28.95,28.92,28.94,5800.0,28.94,28.95,28.92,28.94,5800.0
2014-09-29 12:40:00,28.93,28.96,28.93,28.95,8400.0,28.93,28.96,28.93,28.95,8400.0
2014-09-29 12:45:00,28.95,28.95,28.92,28.93,3300.0,28.95,28.95,28.92,28.93,3300.0
2014-09-29 12:50:00,28.94,28.96,28.93,28.95,6400.0,28.94,28.96,28.93,28.95,6400.0
2014-09-29 12:55:00,28.93,28.95,28.92,28.94,2200.0,28.93,28.95,28.92,28.94,2200.0
2014-09-29 13:00:00,28.92,28.95,28.9,28.94,38500.0,28.92,28.95,28.9,28.94,38500.0
2014-09-29 13:05:00,28.93,28.93,28.91,28.92,6700.0,28.93,28.93,28.91,28.92,6700.0
2014-09-29 13:10:00,28.93,28.95,28.92,28.95,6300.0,28.93,28.95,28.92,28.95,6300.0
2014-09-29 13:15:00,28.95,28.95,28.94,28.94,9300.0,28.95,28.95,28.94,28.94,9300.0
2014-09-29 13:20:00,28.95,28.95,28.94,28.95,8300.0,28.95,28.95,28.94,28.95,8300.0
2014-09-29 13:25:00,28.95,28.95,28.94,28.95,8100.0,28.95,28.95,28.94,28.95,8100.0
2014-09-29 13:30:00,28.95,28.95,28.92,28.95,17600.0,28.95,28.95,28.92,28.95,17600.0
2014-09-29 13:35:00,28.95,28.95,28.94,28.95,10000.0,28.95,28.95,28.94,28.95,10000.0
2014-09-29 13:40:00,28.95,28.96,28.93,28.94,13800.0,28.95,28.96,28.93,28.94,13800.0
2014-09-29 13:45:00,28.94,28.95,28.94,28.95,27800.0,28.94,28.95,28.94,28.95,27800.0
2014-09-29 13:50:00,28.95,28.95,28.87,28.88,14000.0,28.95,28.95,28.87,28.88,14000.0
2014-09-29 13:55:00,28.88,28.95,28.88,28.95,15600.0,28.88,28.95,28.88,28.95,15600.0
2014-09-29 14:00:00,28.95,28.95,28.94,28.94,12500.0,28.95,28.95,28.94,28.94,12500.0
2014-09-29 14:05:00,28.94,28.94,28.92,28.92,10400.0,28.94,28.94,28.92,28.92,10400.0
2014-09-29 14:10:00,28.93,28.95,28.93,28.94,4400.0,28.93,28.95,28.93,28.94,4400.0
2014-09-29 14:15:00,28.94,28.99,28.94,28.95,27500.0,28.94,28.99,28.94,28.95,27500.0
2014-09-29 14:20:00,28.95,28.95,28.86,28.87,11800.0,28.95,28.95,28.86,28.87,11800.0
2014-09-29 14:25:00,28.86,28.88,28.73,28.73,14100.0,28.86,28.88,28.73,28.73,14100.0
2014-09-29 14:30:00,28.72,28.79,28.71,28.79,7200.0,28.72,28.79,28.71,28.79,7200.0
2014-09-29 14:35:00,28.78,28.78,28.68,28.72,6100.0,28.78,28.78,28.68,28.72,6100.0
2014-09-29 14:40:00,28.74,28.8,28.72,28.8,3100.0,28.74,28.8,28.72,28.8,3100.0
2014-09-29 14:45:00,28.8,28.89,28.8,28.83,5900.0,28.8,28.89,28.8,28.83,5900.0
2014-09-29 14:50:00,28.83,28.84,28.81,28.81,2400.0,28.83,28.84,28.81,28.81,2400.0
2014-09-29 14:55:00,28.81,28.87,28.81,28.83,7300.0,28.81,28.87,28.81,28.83,7300.0
2014-09-29 15:00:00,28.83,28.87,28.83,28.84,4000.0,28.83,28.87,28.83,28.84,4000.0
2014-09-29 15:05:00,28.83,28.89,28.83,28.86,3500.0,28.83,28.89,28.83,28.86,3500.0
2014-09-29 15:10:00,28.87,28.92,28.84,28.92,5200.0,28.87,28.92,28.84,28.92,5200.0
2014-09-29 15:15:00,28.93,28.95,28.92,28.94,7700.0,28.93,28.95,28.92,28.94,7700.0
2014-09-29 15:20:00,28.95,28.98,28.95,28.97,13900.0,28.95,28.98,28.95,28.97,13900.0
2014-09-29 15:25:00,28.97,28.98,28.96,28.96,4300.0,28.97,28.98,28.96,28.96,4300.0
2014-09-29 15:30:00,28.97,28.97,28.85,28.86,13100.0,28.97,28.97,28.85,28.86,13100.0
2014-09-29 15:35:00,28.86,28.93,28.86,28.91,7800.0,28.86,28.93,28.86,28.91,7800.0
2014-09-29 15:40:00,28.91,28.92,28.87,28.88,11200.0,28.91,28.92,28.87,28.88,11200.0
2014-09-29 15:45:00,28.89,28.95,28.89,28.91,14100.0,28.89,28.95,28.89,28.91,14100.0
2014-09-29 15:50:00,28.92,28.95,28.88,28.92,21200.0,28.92,28.95,28.88,28.92,21200.0
2014-09-29 15:55:00,28.92,28.93,28.89,28.9,35500.0,28.92,28.93,28.89,28.9,35500.0
2014-09-30 09:30:00,28.89,29.23,28.81,28.81,23500.0,28.89,29.23,28.81,28.81,23500.0
2014-09-30 09:35:00,28.85,29.19,28.85,29.14,24700.0,28.85,29.19,28.85,29.14,24700.0
2014-09-30 09:40:00,29.07,29.07,28.95,29.01,500.0,29.07,29.07,28.95,29.01,500.0
2014-09-30 09:45:00,28.97,29.07,28.66,28.91,20600.0,28.97,29.07,28.66,28.91,20600.0
2014-09-30 09:50:00,28.98,28.98,28.78,28.82,2500.0,28.98,28.98,28.78,28.82,2500.0
2014-09-30 09:55:00,28.8,28.88,28.79,28.81,3300.0,28.8,28.88,28.79,28.81,3300.0
2014-09-30 10:00:00,28.76,28.76,28.34,28.35,8800.0,28.76,28.76,28.34,28.35,8800.0
2014-09-30 10:05:00,28.34,28.42,28.3,28.38,6300.0,28.34,28.42,28.3,28.38,6300.0
2014-09-30 10:10:00,28.32,28.46,28.29,28.3,3600.0,28.32,28.46,28.29,28.3,3600.0
2014-09-30 10:15:00,28.3,28.39,28.29,28.36,4300.0,28.3,28.39,28.29,28.36,4300.0
2014-09-30 10:20:00,28.33,28.43,28.27,28.28,5000.0,28.33,28.43,28.27,28.28,5000.0
2014-09-30 10:25:00,28.27,28.35,28.27,28.32,3800.0,28.27,28.35,28.27,28.32,3800.0
2014-09-30 10:30:00,28.27,28.5,28.27,28.5,3600.0,28.27,28.5,28.27,28.5,3600.0
2014-09-30 10:35:00,28.46,28.57,28.46,28.54,5200.0,28.46,28.57,28.46,28.54,5200.0
2014-09-30 10:40:00,28.55,28.57,28.49,28.49,2600.0,28.55,28.57,28.49,28.49,2600.0
2014-09-30 10:45:00,28.49,28.56,28.49,28.52,2900.0,28.49,28.56,28.49,28.52,2900.0
2014-09-30 10:50:00,28.52,28.55,28.41,28.41,6100.0,28.52,28.55,28.41,28.41,6100.0
2014-09-30 10:55:00,28.42,28.44,28.34,28.34,6600.0,28.42,28.44,28.34,28.34,6600.0
2014-09-30 11:00:00,28.34,28.37,28.32,28.34,5300.0,28.34,28.37,28.32,28.34,5300.0
2014-09-30 11:05:00,28.31,28.39,28.31,28.34,10600.0,28.31,28.39,28.31,28.34,10600.0
2014-09-30 11:10:00,28.29,28.33,28.27,28.3,3700.0,28.29,28.33,28.27,28.3,3700.0
2014-09-30 11:15:00,28.33,28.35,28.28,28.3,4700.0,28.33,28.35,28.28,28.3,4700.0
2014-09-30 11:20:00,28.3,28.36,28.3,28.36,6500.0,28.3,28.36,28.3,28.36,6500.0
2014-09-30 11:25:00,28.34,28.44,28.34,28.44,3000.0,28.34,28.44,28.34,28.44,3000.0
2014-09-30 11:30:00,28.45,28.47,28.34,28.34,6700.0,28.45,28.47,28.34,28.34,6700.0
2014-09-30 11:35:00,28.36,28.38,28.31,28.35,5100.0,28.36,28.38,28.31,28.35,5100.0
2014-09-30 11:40:00,28.32,28.32,28.25,28.26,10600.0,28.32,28.32,28.25,28.26,10600.0
2014-09-30 11:45:00,28.27,28.27,28.23,28.24,6900.0,28.27,28.27,28.23,28.24,6900.0
2014-09-30 11:50:00,28.24,28.34,28.24,28.28,3300.0,28.24,28.34,28.24,28.28,3300.0
2014-09-30 11:55:00,28.28,28.32,28.23,28.27,5400.0,28.28,28.32,28.23,28.27,5400.0
2014-09-30 12:00:00,28.3,28.39,28.3,28.39,800.0,28.3,28.39,28.3,28.39,800.0
2014-09-30 12:05:00,28.42,28.57,28.39,28.57,4400.0,28.42,28.57,28.39,28.57,4400.0
2014-09-30 12:10:00,28.55,28.58,28.55,28.55,9000.0,28.55,28.58,28.55,28.55,9000.0
2014-09-30 12:15:00,28.56,28.6,28.56,28.6,2800.0,28.56,28.6,28.56,28.6,2800.0
2014-09-30 12:20:00,28.61,28.67,28.6,28.6,7200.0,28.61,28.67,28.6,28.6,7200.0
2014-09-30 12:25:00,28.58,28.58,28.54,28.58,2600.0,28.58,28.58,28.54,28.58,2600.0
2014-09-30 12:30:00,28.55,28.61,28.54,28.59,5700.0,28.55,28.61,28.54,28.59,5700.0
2014-09-30 12:35:00,28.61,28.61,28.51,28.55,3100.0,28.61,28.61,28.51,28.55,3100.0
2014-09-30 12:40:00,28.56,28.58,28.52,28.58,5700.0,28.56,28.58,28.52,28.58,5700.0
2014-09-30 12:45:00,28.58,28.67,28.58,28.65,3300.0,28.58,28.67,28.58,28.65,3300.0
2014-09-30 12:50:00,28.63,28.73,28.63,28.73,1000.0,28.63,28.73,28.63,28.73,1000.0
2014-09-30 12:55:00,28.73,28.79,28.73,28.76,3200.0,28.73,28.79,28.73,28.76,3200.0
2014-09-30 13:00:00,28.72,28.72,28.68,28.72,3500.0,28.72,28.72,28.68,28.72,3500.0
2014-09-30 13:05:00,28.72,28.8,28.71,28.8,5400.0,28.72,28.8,28.71,28.8,5400.0
2014-09-30 13:10:00,28.79,28.8,28.77,28.8,1900.0,28.79,28.8,28.77,28.8,1900.0
2014-09-30 13:15:00,28.82,28.84,28.81,28.82,2900.0,28.82,28.84,28.81,28.82,2900.0
2014-09-30 13:20:00,28.81,28.81,28.72,28.72,2200.0,28.81,28.81,28.72,28.72,2200.0
2014-09-30 13:25:00,28.7,28.74,28.59,28.6,3000.0,28.7,28.74,28.59,28.6,3000.0
2014-09-30 13:30:00,28.62,28.67,28.62,28.66,5400.0,28.62,28.67,28.62,28.66,5400.0
2014-09-30 13:35:00,28.67,28.71,28.65,28.65,6400.0,28.67,28.71,28.65,28.65,6400.0
2014-09-30 13:40:00,28.64,28.64,28.49,28.49,6200.0,28.64,28.64,28.49,28.49,6200.0
2014-09-30 13:45:00,28.47,28.48,28.37,28.37,6100.0,28.47,28.48,28.37,28.37,6100.0
2014-09-30 13:50:00,28.37,28.38,28.34,28.34,4500.0,28.37,28.38,28.34,28.34,4500.0
2014-09-30 13:55:00,28.34,28.38,28.34,28.34,6300.0,28.34,28.38,28.34,28.34,6300.0
2014-09-30 14:00:00,28.34,28.34,28.28,28.28,4300.0,28.34,28.34,28.28,28.28,4300.0
2014-09-30 14:05:00,28.28,28.37,28.2,28.21,12800.0,28.28,28.37,28.2,28.21,12800.0
2014-09-30 14:10:00,28.21,28.28,28.2,28.28,5300.0,28.21,28.28,28.2,28.28,5300.0
2014-09-30 14:15:00,28.27,28.3,28.23,28.26,5200.0,28.27,28.3,28.23,28.26,5200.0
2014-09-30 14:20:00,28.27,28.29,28.19,28.19,4400.0,28.27,28.29,28.19,28.19,4400.0
2014-09-30 14:25:00,28.19,28.35,28.19,28.35,5500.0,28.19,28.35,28.19,28.35,5500.0
2014-09-30 14:30:00,28.32,28.39,28.26,28.26,7800.0,28.32,28.39,28.26,28.26,7800.0
2014-09-30 14:35:00,28.27,28.3,28.2,28.2,5400.0,28.27,28.3,28.2,28.2,5400.0
2014-09-30 14:40:00,28.2,28.24,28.18,28.22,6700.0,28.2,28.24,28.18,28.22,6700.0
2014-09-30 14:45:00,28.23,28.31,28.23,28.29,3900.0,28.23,28.31,28.23,28.29,3900.0
2014-09-30 14:50:00,28.29,28.3,28.21,28.21,14000.0,28.29,28.3,28.21,28.21,14000.0
2014-09-30 14:55:00,28.25,28.26,28.16,28.17,17200.0,28.25,28.26,28.16,28.17,17200.0
2014-09-30 15:00:00,28.17,28.17,28.05,28.08,13400.0,28.17,28.17,28.05,28.08,13400.0
2014-09-30 15:05:00,28.09,28.11,28.06,28.11,16700.0,28.09,28.11,28.06,28.11,16700.0
2014-09-30 15:10:00,28.12,28.19,28.11,28.11,12200.0,28.12,28.19,28.11,28.11,12200.0
2014-09-30 15:15:00,28.11,28.3,28.1,28.25,10000.0,28.11,28.3,28.1,28.25,10000.0
2014-09-30 15:20:00,28.26,28.38,28.25,28.31,14600.0,28.26,28.38,28.25,28.31,14600.0
2014-09-30 15:25:00,28.28,28.3,28.25,28.29,8400.0,28.28,28.3,28.25,28.29,8400.0
2014-09-30 15:30:00,28.29,28.29,28.18,28.21,17300.0,28.29,28.29,28.18,28.21,17300.0
2014-09-30 15:35:00,28.21,28.23,28.18,28.19,15400.0,28.21,28.23,28.18,28.19,15400.0
2014-09-30 15:40:00,28.18,28.26,28.17,28.22,17900.0,28.18,28.26,28.17,28.22,17900.0
2014-09-30 15:45:00,28.22,28.26,28.19,28.23,27600.0,28.22,28.26,28.19,28.23,27600.0
2014-09-30 15:50:00,28.23,28.27,28.21,28.26,27900.0,28.23,28.27,28.21,28.26,27900.0
2014-09-30 15:55:00,28.27,28.27,28.14,28.17,71200.0,28.27,28.27,28.14,28.17,71200.0
2014-10-01 09:30:00,28.13,28.17,27.56,27.58,52300.0,28.13,28.17,27.56,27.58,52300.0
2014-10-01 09:35:00,27.6,27.75,27.51,27.65,11300.0,27.6,27.75,27.51,27.65,11300.0
2014-10-01 09:40:00,27.65,27.67,27.52,27.57,10900.0,27.65,27.67,27.52,27.57,10900.0
2014-10-01 09:45:00,27.53,27.59,27.53,27.56,2900.0,27.53,27.59,27.53,27.56,2900.0
2014-10-01 09:50:00,27.53,27.56,27.32,27.5,19600.0,27.53,27.56,27.32,27.5,19600.0
2014-10-01 09:55:00,27.53,27.66,27.51,27.63,13600.0,27.53,27.66,27.51,27.63,13600.0
2014-10-01 10:00:00,27.59,27.63,27.29,27.3,19600.0,27.59,27.63,27.29,27.3,19600.0
2014-10-01 10:05:00,27.28,27.4,27.19,27.2,13200.0,27.28,27.4,27.19,27.2,13200.0
2014-10-01 10:10:00,27.2,27.29,27.17,27.2,14600.0,27.2,27.29,27.17,27.2,14600.0
2014-10-01 10:15:00,27.21,27.25,27.06,27.14,13600.0,27.21,27.25,27.06,27.14,13600.0
2014-10-01 10:20:00,27.22,27.27,27.19,27.27,9500.0,27.22,27.27,27.19,27.27,9500.0
2014-10-01 10:25:00,27.3,27.35,27.26,27.29,7700.0,27.3,27.35,27.26,27.29,7700.0
2014-10-01 10:30:00,27.33,27.35,27.26,27.26,9400.0,27.33,27.35,27.26,27.26,9400.0
2014-10-01 10:35:00,27.26,27.26,27.13,27.14,7500.0,27.26,27.26,27.13,27.14,7500.0
2014-10-01 10:40:00,27.14,27.2,27.1,27.1,11400.0,27.14,27.2,27.1,27.1,11400.0
2014-10-01 10:45:00,27.12,27.22,27.12,27.15,7000.0,27.12,27.22,27.12,27.15,7000.0
2014-10-01 10:50:00,27.16,27.16,27.08,27.14,10300.0,27.16,27.16,27.08,27.14,10300.0
2014-10-01 10:55:00,27.15,27.29,27.15,27.29,6800.0,27.15,27.29,27.15,27.29,6800.0
2014-10-01 11:00:00,27.31,27.54,27.31,27.49,10500.0,27.31,27.54,27.31,27.49,10500.0
2014-10-01 11:05:00,27.5,27.51,27.45,27.49,4900.0,27.5,27.51,27.45,27.49,4900.0
2014-10-01 11:10:00,27.48,27.62,27.48,27.59,29300.0,27.48,27.62,27.48,27.59,29300.0
2014-10-01 11:15:00,27.6,27.63,27.59,27.59,17400.0,27.6,27.63,27.59,27.59,17400.0
2014-10-01 11:20:00,27.59,27.59,27.51,27.53,9100.0,27.59,27.59,27.51,27.53,9100.0
2014-10-01 11:25:00,27.52,27.52,27.42,27.45,7600.0,27.52,27.52,27.42,27.45,7600.0
2014-10-01 11:30:00,27.45,27.53,27.4,27.4,8500.0,27.45,27.53,27.4,27.4,8500.0
2014-10-01 11:35:00,27.41,27.42,27.37,27.42,4100.0,27.41,27.42,27.37,27.42,4100.0
2014-10-01 11:40:00,27.42,27.42,27.33,27.42,6300.0,27.42,27.42,27.33,27.42,6300.0
2014-10-01 11:45:00,27.44,27.47,27.3,27.31,8300.0,27.44,27.47,27.3,27.31,8300.0
2014-10-01 11:50:00,27.28,27.39,27.28,27.33,6400.0,27.28,27.39,27.28,27.33,6400.0
2014-10-01 11:55:00,27.35,27.41,27.31,27.31,4700.0,27.35,27.41,27.31,27.31,4700.0
2014-10-01 12:00:00,27.32,27.38,27.23,27.26,9200.0,27.32,27.38,27.23,27.26,9200.0
2014-10-01 12:05:00,27.24,27.36,27.24,27.36,12300.0,27.24,27.36,27.24,27.36,12300.0
2014-10-01 12:10:00,27.34,27.35,27.27,27.27,3500.0,27.34,27.35,27.27,27.27,3500.0
2014-10-01 12:15:00,27.29,27.36,27.27,27.27,8700.0,27.29,27.36,27.27,27.27,8700.0
2014-10-01 12:20:00,27.27,27.34,27.26,27.33,3100.0,27.27,27.34,27.26,27.33,3100.0
2014-10-01 12:25:00,27.32,27.33,27.22,27.22,17400.0,27.32,27.33,27.22,27.22,17400.0
2014-10-01 12:30:00,27.22,27.32,27.22,27.3,8800.0,27.22,27.32,27.22,27.3,8800.0
2014-10-01 12:35:00,27.31,27.34,27.29,27.29,6200.0,27.31,27.34,27.29,27.29,6200.0
2014-10-01 12:40:00,27.3,27.31,27.18,27.18,9300.0,27.3,27.31,27.18,27.18,9300.0
2014-10-01 12:45:00,27.18,27.18,27.04,27.04,18900.0,27.18,27.18,27.04,27.04,18900.0
2014-10-01 12:50:00,27.05,27.23,27.03,27.23,3000.0,27.05,27.23,27.03,27.23,3000.0
2014-10-01 12:55:00,27.24,27.3,27.24,27.29,2500.0,27.24,27.3,27.24,27.29,2500.0
2014-10-01 13:00:00,27.31,27.33,27.27,27.32,7600.0,27.31,27.33,27.27,27.32,7600.0
2014-10-01 13:05:00,27.29,27.3,27.22,27.24,4100.0,27.29,27.3,27.22,27.24,4100.0
2014-10-01 13:10:00,27.22,27.29,27.21,27.28,4400.0,27.22,27.29,27.21,27.28,4400.0
2014-10-01 13:15:00,27.3,27.45,27.3,27.39,5200.0,27.3,27.45,27.3,27.39,5200.0
2014-10-01 13:20:00,27.41,27.43,27.31,27.4,4300.0,27.41,27.43,27.31,27.4,4300.0
2014-10-01 13:25:00,27.41,27.49,27.41,27.46,4600.0,27.41,27.49,27.41,27.46,4600.0
2014-10-01 13:30:00,27.43,27.45,27.28,27.31,3600.0,27.43,27.45,27.28,27.31,3600.0
2014-10-01 13:35:00,27.29,27.31,27.25,27.26,3300.0,27.29,27.31,27.25,27.26,3300.0
2014-10-01 13:40:00,27.27,27.27,27.21,27.24,7900.0,27.27,27.27,27.21,27.24,7900.0
2014-10-01 13:45:00,27.24,27.25,27.2,27.21,5300.0,27.24,27.25,27.2,27.21,5300.0
2014-10-01 13:50:00,27.22,27.25,27.17,27.25,3000.0,27.22,27.25,27.17,27.25,3000.0
2014-10-01 13:55:00,27.22,27.22,27.06,27.06,7500.0,27.22,27.22,27.06,27.06,7500.0
2014-10-01 14:00:00,27.1,27.2,27.07,27.17,10100.0,27.1,27.2,27.07,27.17,10100.0
2014-10-01 14:05:00,27.2,27.23,27.12,27.14,6700.0,27.2,27.23,27.12,27.14,6700.0
2014-10-01 14:10:00,27.14,27.25,27.14,27.21,6600.0,27.14,27.25,27.14,27.21,6600.0
2014-10-01 14:15:00,27.19,27.21,27.1,27.21,12400.0,27.19,27.21,27.1,27.21,12400.0
2014-10-01 14:20:00,27.21,27.24,27.14,27.16,4100.0,27.21,27.24,27.14,27.16,4100.0
2014-10-01 14:25:00,27.18,27.18,27.06,27.08,12900.0,27.18,27.18,27.06,27.08,12900.0
2014-10-01 14:30:00,27.08,27.11,27.04,27.11,5800.0,27.08,27.11,27.04,27.11,5800.0
2014-10-01 14:35:00,27.11,27.15,27.1,27.15,4500.0,27.11,27.15,27.1,27.15,4500.0
2014-10-01 14:40:00,27.15,27.16,27.12,27.15,6600.0,27.15,27.16,27.12,27.15,6600.0
2014-10-01 14:45:00,27.15,27.16,27.1,27.12,17600.0,27.15,27.16,27.1,27.12,17600.0
2014-10-01 14:50:00,27.12,27.14,27.12,27.14,7900.0,27.12,27.14,27.12,27.14,7900.0
2014-10-01 14:55:00,27.15,27.15,27.03,27.03,18500.0,27.15,27.15,27.03,27.03,18500.0
2014-10-01 15:00:00,27.04,27.15,27.04,27.12,8500.0,27.04,27.15,27.04,27.12,8500.0
2014-10-01 15:05:00,27.12,27.13,27.07,27.07,8000.0,27.12,27.13,27.07,27.07,8000.0
2014-10-01 15:10:00,27.08,27.12,27.05,27.11,11200.0,27.08,27.12,27.05,27.11,11200.0
2014-10-01 15:15:00,27.1,27.17,27.1,27.16,16900.0,27.1,27.17,27.1,27.16,16900.0
2014-10-01 15:20:00,27.18,27.22,27.13,27.15,17300.0,27.18,27.22,27.13,27.15,17300.0
2014-10-01 15:25:00,27.15,27.35,27.15,27.35,15900.0,27.15,27.35,27.15,27.35,15900.0
2014-10-01 15:30:00,27.36,27.45,27.35,27.45,14600.0,27.36,27.45,27.35,27.45,14600.0
2014-10-01 15:35:00,27.46,27.46,27.4,27.46,19600.0,27.46,27.46,27.4,27.46,19600.0
2014-10-01 15:40:00,27.47,27.47,27.33,27.42,24400.0,27.47,27.47,27.33,27.42,24400.0
2014-10-01 15:45:00,27.43,27.55,27.42,27.43,29000.0,27.43,27.55,27.42,27.43,29000.0
2014-10-01 15:50:00,27.41,27.48,27.38,27.39,28400.0,27.41,27.48,27.38,27.39,28400.0
2014-10-01 15:55:00,27.4,27.44,27.39,27.41,50500.0,27.4,27.44,27.39,27.41,50500.0
2014-10-02 09:30:00,27.1,27.1,26.61,26.77,54200.0,27.1,27.1,26.61,26.77,54200.0
2014-10-02 09:35:00,26.78,27.04,26.77,26.96,19700.0,26.78,27.04,26.77,26.96,19700.0
2014-10-02 09:40:00,26.95,26.95,26.65,26.65,15800.0,26.95,26.95,26.65,26.65,15800.0
2014-10-02 09:45:00,26.66,26.69,26.52,26.65,35700.0,26.66,26.69,26.52,26.65,35700.0
2014-10-02 09:50:00,26.65,26.65,26.35,26.51,142000.0,26.65,26.65,26.35,26.51,142000.0
2014-10-02 09:55:00,26.48,26.56,26.44,26.5,40500.0,26.48,26.56,26.44,26.5,40500.0
2014-10-02 10:00:00,26.51,26.61,26.5,26.55,36100.0,26.51,26.61,26.5,26.55,36100.0
2014-10-02 10:05:00,26.55,26.59,26.43,26.59,16200.0,26.55,26.59,26.43,26.59,16200.0
2014-10-02 10:10:00,26.57,26.58,26.09,26.11,141800.0,26.57,26.58,26.09,26.11,141800.0
2014-10-02 10:15:00,26.11,26.14,25.81,25.81,75600.0,26.11,26.14,25.81,25.81,75600.0
2014-10-02 10:20:00,25.82,26.19,25.73,26.16,77200.0,25.82,26.19,25.73,26.16,77200.0
2014-10-02 10:25:00,26.16,26.34,26.15,26.29,43300.0,26.16,26.34,26.15,26.29,43300.0
2014-10-02 10:30:00,26.33,26.34,26.25,26.25,21900.0,26.33,26.34,26.25,26.25,21900.0
2014-10-02 10:35:00,26.25,26.3,26.15,26.3,16600.0,26.25,26.3,26.15,26.3,16600.0
2014-10-02 10:40:00,26.26,26.27,26.25,26.26,26000.0,26.26,26.27,26.25,26.26,26000.0
2014-10-02 10:45:00,26.25,26.25,26.21,26.21,27100.0,26.25,26.25,26.21,26.21,27100.0
2014-10-02 10:50:00,26.2,26.21,26.0,26.0,17700.0,26.2,26.21,26.0,26.0,17700.0
2014-10-02 10:55:00,26.01,26.03,26.0,26.01,19600.0,26.01,26.03,26.0,26.01,19600.0
2014-10-02 11:00:00,26.01,26.01,25.99,26.0,25400.0,26.01,26.01,25.99,26.0,25400.0
2014-10-02 11:05:00,26.01,26.23,26.0,26.23,14100.0,26.01,26.23,26.0,26.23,14100.0
2014-10-02 11:10:00,26.22,26.28,26.21,26.27,13600.0,26.22,26.28,26.21,26.27,13600.0
2014-10-02 11:15:00,26.27,26.33,26.25,26.29,5200.0,26.27,26.33,26.25,26.29,5200.0
2014-10-02 11:20:00,26.3,26.3,26.13,26.13,7500.0,26.3,26.3,26.13,26.13,7500.0
2014-10-02 11:25:00,26.13,26.15,26.08,26.13,11300.0,26.13,26.15,26.08,26.13,11300.0
2014-10-02 11:30:00,26.15,26.22,26.15,26.22,8600.0,26.15,26.22,26.15,26.22,8600.0
2014-10-02 11:35:00,26.22,26.24,26.14,26.23,10200.0,26.22,26.24,26.14,26.23,10200.0
2014-10-02 11:40:00,26.21,26.24,26.14,26.2,16000.0,26.21,26.24,26.14,26.2,16000.0
2014-10-02 11:45:00,26.22,26.33,26.2,26.29,10200.0,26.22,26.33,26.2,26.29,10200.0
2014-10-02 11:50:00,26.3,26.3,26.23,26.28,5900.0,26.3,26.3,26.23,26.28,5900.0
2014-10-02 11:55:00,26.29,26.29,26.12,26.2,6100.0,26.29,26.29,26.12,26.2,6100.0
2014-10-02 12:00:00,26.21,26.25,26.2,26.25,5500.0,26.21,26.25,26.2,26.25,5500.0
2014-10-02 12:05:00,26.26,26.33,26.26,26.33,8200.0,26.26,26.33,26.26,26.33,8200.0
2014-10-02 12:10:00,26.36,26.43,26.33,26.4,11700.0,26.36,26.43,26.33,26.4,11700.0
2014-10-02 12:15:00,26.41,26.42,26.38,26.41,9800.0,26.41,26.42,26.38,26.41,9800.0
2014-10-02 12:20:00,26.39,26.4,26.35,26.4,8000.0,26.39,26.4,26.35,26.4,8000.0
2014-10-02 12:25:00,26.39,26.44,26.37,26.44,3700.0,26.39,26.44,26.37,26.44,3700.0
2014-10-02 12:30:00,26.45,26.55,26.38,26.39,9000.0,26.45,26.55,26.38,26.39,9000.0
2014-10-02 12:35:00,26.4,26.42,26.39,26.42,2500.0,26.4,26.42,26.39,26.42,2500.0
2014-10-02 12:40:00,26.4,26.47,26.37,26.47,4600.0,26.4,26.47,26.37,26.47,4600.0
2014-10-02 12:45:00,26.46,26.52,26.43,26.52,2800.0,26.46,26.52,26.43,26.52,2800.0
2014-10-02 12:50:00,26.53,26.77,26.52,26.72,12100.0,26.53,26.77,26.52,26.72,12100.0
2014-10-02 12:55:00,26.7,26.85,26.7,26.77,7900.0,26.7,26.85,26.7,26.77,7900.0
2014-10-02 13:00:00,26.78,26.78,26.69,26.77,8400.0,26.78,26.78,26.69,26.77,8400.0
2014-10-02 13:05:00,26.79,26.81,26.72,26.79,4700.0,26.79,26.81,26.72,26.79,4700.0
2014-10-02 13:10:00,26.81,26.9,26.8,26.9,6800.0,26.81,26.9,26.8,26.9,6800.0
2014-10-02 13:15:00,26.91,26.99,26.91,26.95,6100.0,26.91,26.99,26.91,26.95,6100.0
2014-10-02 13:20:00,26.94,26.97,26.85,26.96,8600.0,26.94,26.97,26.85,26.96,8600.0
2014-10-02 13:25:00,26.95,27.12,26.91,27.12,12700.0,26.95,27.12,26.91,27.12,12700.0
2014-10-02 13:30:00,27.12,27.2,27.1,27.18,7700.0,27.12,27.2,27.1,27.18,7700.0
2014-10-02 13:35:00,27.15,27.15,26.98,27.0,7600.0,27.15,27.15,26.98,27.0,7600.0
2014-10-02 13:40:00,27.01,27.01,26.95,27.0,6000.0,27.01,27.01,26.95,27.0,6000.0
2014-10-02 13:45:00,27.0,27.07,26.96,27.0,9500.0,27.0,27.07,26.96,27.0,9500.0
2014-10-02 13:50:00,26.99,27.15,26.99,27.15,8500.0,26.99,27.15,26.99,27.15,8500.0
2014-10-02 13:55:00,27.11,27.11,26.99,27.01,6700.0,27.11,27.11,26.99,27.01,6700.0
2014-10-02 14:00:00,27.02,27.06,27.0,27.06,5700.0,27.02,27.06,27.0,27.06,5700.0
2014-10-02 14:05:00,27.07,27.17,27.03,27.15,13400.0,27.07,27.17,27.03,27.15,13400.0
2014-10-02 14:10:00,27.13,27.16,27.07,27.16,13100.0,27.13,27.16,27.07,27.16,13100.0
2014-10-02 14:15:00,27.14,27.17,27.01,27.03,34700.0,27.14,27.17,27.01,27.03,34700.0
2014-10-02 14:20:00,27.02,27.03,26.92,26.96,7100.0,27.02,27.03,26.92,26.96,7100.0
2014-10-02 14:25:00,26.98,27.1,26.97,27.03,12400.0,26.98,27.1,26.97,27.03,12400.0
2014-10-02 14:30:00,27.02,27.02,26.92,26.99,5800.0,27.02,27.02,26.92,26.99,5800.0
2014-10-02 14:35:00,26.99,27.1,26.98,27.08,19000.0,26.99,27.1,26.98,27.08,19000.0
2014-10-02 14:40:00,27.05,27.11,27.0,27.11,6800.0,27.05,27.11,27.0,27.11,6800.0
2014-10-02 14:45:00,27.13,27.14,27.02,27.03,17000.0,27.13,27.14,27.02,27.03,17000.0
2014-10-02 14:50:00,27.01,27.17,27.01,27.16,12000.0,27.01,27.17,27.01,27.16,12000.0
2014-10-02 14:55:00,27.18,27.24,27.14,27.23,8900.0,27.18,27.24,27.14,27.23,8900.0
2014-10-02 15:00:00,27.23,27.33,27.2,27.32,30800.0,27.23,27.33,27.2,27.32,30800.0
2014-10-02 15:05:00,27.27,27.39,27.27,27.37,15600.0,27.27,27.39,27.27,27.37,15600.0
2014-10-02 15:10:00,27.37,27.41,27.32,27.38,17200.0,27.37,27.41,27.32,27.38,17200.0
2014-10-02 15:15:00,27.39,27.39,27.3,27.31,15700.0,27.39,27.39,27.3,27.31,15700.0
2014-10-02 15:20:00,27.28,27.37,27.27,27.3,13400.0,27.28,27.37,27.27,27.3,13400.0
2014-10-02 15:25:00,27.3,27.31,27.19,27.2,15300.0,27.3,27.31,27.19,27.2,15300.0
2014-10-02 15:30:00,27.2,27.26,27.0,27.24,44600.0,27.2,27.26,27.0,27.24,44600.0
2014-10-02 15:35:00,27.23,27.25,27.14,27.19,31500.0,27.23,27.25,27.14,27.19,31500.0
2014-10-02 15:40:00,27.18,27.27,27.15,27.2,50800.0,27.18,27.27,27.15,27.2,50800.0
2014-10-02 15:45:00,27.21,27.27,27.15,27.23,89500.0,27.21,27.27,27.15,27.23,89500.0
2014-10-02 15:50:00,27.24,27.24,27.06,27.1,79600.0,27.24,27.24,27.06,27.1,79600.0
2014-10-02 15:55:00,27.09,27.11,27.01,27.06,108700.0,27.09,27.11,27.01,27.06,108700.0
2014-10-03 09:30:00,27.42,27.42,27.11,27.17,13800.0,27.42,27.42,27.11,27.17,13800.0
2014-10-03 09:35:00,27.12,27.24,26.96,27.05,14900.0,27.12,27.24,26.96,27.05,14900.0
2014-10-03 09:40:00,27.02,27.18,27.01,27.01,3100.0,27.02,27.18,27.01,27.01,3100.0
2014-10-03 09:45:00,27.03,27.28,27.02,27.25,22600.0,27.03,27.28,27.02,27.25,22600.0
2014-10-03 09:50:00,27.28,27.37,27.25,27.35,6400.0,27.28,27.37,27.25,27.35,6400.0
2014-10-03 09:55:00,27.36,27.62,27.33,27.49,15100.0,27.36,27.62,27.33,27.49,15100.0
2014-10-03 10:00:00,27.52,27.55,27.47,27.49,18100.0,27.52,27.55,27.47,27.49,18100.0
2014-10-03 10:05:00,27.49,27.56,27.39,27.4,3300.0,27.49,27.56,27.39,27.4,3300.0
2014-10-03 10:10:00,27.4,27.62,27.35,27.6,26800.0,27.4,27.62,27.35,27.6,26800.0
2014-10-03 10:15:00,27.61,27.62,27.35,27.36,10500.0,27.61,27.62,27.35,27.36,10500.0
2014-10-03 10:20:00,27.37,27.37,27.25,27.27,47800.0,27.37,27.37,27.25,27.27,47800.0
2014-10-03 10:25:00,27.28,27.3,27.26,27.3,18700.0,27.28,27.3,27.26,27.3,18700.0
2014-10-03 10:30:00,27.31,27.31,27.26,27.26,5500.0,27.31,27.31,27.26,27.26,5500.0
2014-10-03 10:35:00,27.23,27.25,27.07,27.1,15900.0,27.23,27.25,27.07,27.1,15900.0
2014-10-03 10:40:00,27.1,27.14,27.0,27.0,10900.0,27.1,27.14,27.0,27.0,10900.0
2014-10-03 10:45:00,26.99,27.0,26.96,26.99,7200.0,26.99,27.0,26.96,26.99,7200.0
2014-10-03 10:50:00,27.02,27.25,26.99,27.21,17300.0,27.02,27.25,26.99,27.21,17300.0
2014-10-03 10:55:00,27.2,27.25,27.16,27.2,9300.0,27.2,27.25,27.16,27.2,9300.0
2014-10-03 11:00:00,27.2,27.21,27.2,27.21,11500.0,27.2,27.21,27.2,27.21,11500.0
2014-10-03 11:05:00,27.2,27.26,27.16,27.24,11500.0,27.2,27.26,27.16,27.24,11500.0
2014-10-03 11:10:00,27.27,27.27,27.04,27.04,4500.0,27.27,27.27,27.04,27.04,4500.0
2014-10-03 11:15:00,27.04,27.17,26.95,26.98,9900.0,27.04,27.17,26.95,26.98,9900.0
2014-10-03 11:20:00,26.98,27.02,26.94,27.01,2900.0,26.98,27.02,26.94,27.01,2900.0
2014-10-03 11:25:00,27.05,27.14,27.03,27.14,4300.0,27.05,27.14,27.03,27.14,4300.0
2014-10-03 11:30:00,27.14,27.14,26.98,26.98,3300.0,27.14,27.14,26.98,26.98,3300.0
2014-10-03 11:35:00,27.0,27.04,26.96,27.04,2900.0,27.0,27.04,26.96,27.04,2900.0
2014-10-03 11:40:00,27.05,27.06,27.0,27.02,4700.0,27.05,27.06,27.0,27.02,4700.0
2014-10-03 11:45:00,27.0,27.0,26.9,26.96,3500.0,27.0,27.0,26.9,26.96,3500.0
2014-10-03 11:50:00,26.97,27.04,26.96,26.96,4800.0,26.97,27.04,26.96,26.96,4800.0
2014-10-03 11:55:00,26.96,26.99,26.95,26.97,1900.0,26.96,26.99,26.95,26.97,1900.0
2014-10-03 12:00:00,26.97,27.04,26.94,27.01,5200.0,26.97,27.04,26.94,27.01,5200.0
2014-10-03 12:05:00,27.02,27.02,26.92,26.92,3100.0,27.02,27.02,26.92,26.92,3100.0
2014-10-03 12:10:00,26.93,27.04,26.92,27.01,2700.0,26.93,27.04,26.92,27.01,2700.0
2014-10-03 12:15:00,27.01,27.02,26.95,26.99,6600.0,27.01,27.02,26.95,26.99,6600.0
2014-10-03 12:20:00,26.99,27.03,26.95,26.96,9200.0,26.99,27.03,26.95,26.96,9200.0
2014-10-03 12:25:00,26.98,26.99,26.88,26.89,7900.0,26.98,26.99,26.88,26.89,7900.0
2014-10-03 12:30:00,26.89,26.93,26.84,26.85,5600.0,26.89,26.93,26.84,26.85,5600.0
2014-10-03 12:35:00,26.86,26.86,26.8,26.8,14900.0,26.86,26.86,26.8,26.8,14900.0
2014-10-03 12:40:00,26.8,26.8,26.73,26.73,8700.0,26.8,26.8,26.73,26.73,8700.0
2014-10-03 12:45:00,26.73,26.73,26.68,26.69,8400.0,26.73,26.73,26.68,26.69,8400.0
2014-10-03 12:50:00,26.7,26.84,26.7,26.84,8000.0,26.7,26.84,26.7,26.84,8000.0
2014-10-03 12:55:00,26.8,26.89,26.8,26.88,3800.0,26.8,26.89,26.8,26.88,3800.0
2014-10-03 13:00:00,26.87,26.87,26.82,26.87,5100.0,26.87,26.87,26.82,26.87,5100.0
2014-10-03 13:05:00,26.87,26.87,26.79,26.8,4700.0,26.87,26.87,26.79,26.8,4700.0
2014-10-03 13:10:00,26.79,26.86,26.78,26.86,4100.0,26.79,26.86,26.78,26.86,4100.0
2014-10-03 13:15:00,26.86,26.96,26.82,26.95,12700.0,26.86,26.96,26.82,26.95,12700.0
2014-10-03 13:20:00,26.97,26.99,26.97,26.98,8000.0,26.97,26.99,26.97,26.98,8000.0
2014-10-03 13:25:00,26.99,27.0,26.96,26.97,4800.0,26.99,27.0,26.96,26.97,4800.0
2014-10-03 13:30:00,26.96,27.04,26.96,27.03,5700.0,26.96,27.04,26.96,27.03,5700.0
2014-10-03 13:35:00,27.02,27.02,26.99,27.01,2200.0,27.02,27.02,26.99,27.01,2200.0
2014-10-03 13:40:00,27.01,27.04,26.98,27.0,4100.0,27.01,27.04,26.98,27.0,4100.0
2014-10-03 13:45:00,27.0,27.09,26.98,27.09,5500.0,27.0,27.09,26.98,27.09,5500.0
2014-10-03 13:50:00,27.1,27.15,27.1,27.15,2300.0,27.1,27.15,27.1,27.15,2300.0
2014-10-03 13:55:00,27.13,27.14,27.0,27.07,18300.0,27.13,27.14,27.0,27.07,18300.0
2014-10-03 14:00:00,27.07,27.08,26.98,27.07,6000.0,27.07,27.08,26.98,27.07,6000.0
2014-10-03 14:05:00,27.05,27.11,27.02,27.05,5800.0,27.05,27.11,27.02,27.05,5800.0
2014-10-03 14:10:00,27.06,27.17,27.05,27.17,6000.0,27.06,27.17,27.05,27.17,6000.0
2014-10-03 14:15:00,27.19,27.3,27.19,27.29,10700.0,27.19,27.3,27.19,27.29,10700.0
2014-10-03 14:20:00,27.29,27.35,27.29,27.33,4800.0,27.29,27.35,27.29,27.33,4800.0
2014-10-03 14:25:00,27.33,27.33,27.21,27.23,5200.0,27.33,27.33,27.21,27.23,5200.0
2014-10-03 14:30:00,27.23,27.37,27.23,27.36,5200.0,27.23,27.37,27.23,27.36,5200.0
2014-10-03 14:35:00,27.35,27.35,27.25,27.25,6000.0,27.35,27.35,27.25,27.25,6000.0
2014-10-03 14:40:00,27.24,27.31,27.24,27.31,3100.0,27.24,27.31,27.24,27.31,3100.0
2014-10-03 14:45:00,27.3,27.36,27.28,27.36,5000.0,27.3,27.36,27.28,27.36,5000.0
2014-10-03 14:50:00,27.35,27.37,27.29,27.3,20100.0,27.35,27.37,27.29,27.3,20100.0
2014-10-03 14:55:00,27.32,27.34,27.28,27.29,14100.0,27.32,27.34,27.28,27.29,14100.0
2014-10-03 15:00:00,27.3,27.32,27.28,27.29,34900.0,27.3,27.32,27.28,27.29,34900.0
2014-10-03 15:05:00,27.3,27.31,27.25,27.27,11600.0,27.3,27.31,27.25,27.27,11600.0
2014-10-03 15:10:00,27.26,27.35,27.26,27.35,16000.0,27.26,27.35,27.26,27.35,16000.0
2014-10-03 15:15:00,27.36,27.4,27.35,27.35,10100.0,27.36,27.4,27.35,27.35,10100.0
2014-10-03 15:20:00,27.35,27.46,27.35,27.46,16900.0,27.35,27.46,27.35,27.46,16900.0
2014-10-03 15:25:00,27.46,27.51,27.39,27.39,24000.0,27.46,27.51,27.39,27.39,24000.0
2014-10-03 15:30:00,27.39,27.51,27.34,27.45,24300.0,27.39,27.51,27.34,27.45,24300.0
2014-10-03 15:35:00,27.45,27.51,27.42,27.5,27600.0,27.45,27.51,27.42,27.5,27600.0
2014-10-03 15:40:00,27.5,27.54,27.45,27.48,42700.0,27.5,27.54,27.45,27.48,42700.0
2014-10-03 15:45:00,27.47,27.54,27.45,27.51,43500.0,27.47,27.54,27.45,27.51,43500.0
2014-10-03 15:50:00,27.51,27.52,27.49,27.5,40300.0,27.51,27.52,27.49,27.5,40300.0
2014-10-03 15:55:00,27.51,27.51,27.4,27.47,86400.0,27.51,27.51,27.4,27.47,86400.0
2014-10-06 09:30:00,27.61,27.61,27.29,27.5,12800.0,27.61,27.61,27.29,27.5,12800.0
2014-10-06 09:35:00,27.49,27.61,27.3,27.61,7500.0,27.49,27.61,27.3,27.61,7500.0
2014-10-06 09:40:00,27.6,27.82,27.58,27.7,60100.0,27.6,27.82,27.58,27.7,60100.0
2014-10-06 09:45:00,27.7,27.76,27.65,27.71,13300.0,27.7,27.76,27.65,27.71,13300.0
2014-10-06 09:50:00,27.7,27.75,27.63,27.63,4000.0,27.7,27.75,27.63,27.63,4000.0
2014-10-06 09:55:00,27.66,27.68,27.55,27.57,1900.0,27.66,27.68,27.55,27.57,1900.0
2014-10-06 10:00:00,27.55,27.55,27.41,27.48,4700.0,27.55,27.55,27.41,27.48,4700.0
2014-10-06 10:05:00,27.53,27.53,27.42,27.46,15100.0,27.53,27.53,27.42,27.46,15100.0
2014-10-06 10:10:00,27.46,27.49,27.28,27.29,2900.0,27.46,27.49,27.28,27.29,2900.0
2014-10-06 10:15:00,27.32,27.46,27.28,27.36,10900.0,27.32,27.46,27.28,27.36,10900.0
2014-10-06 10:20:00,27.28,27.44,27.26,27.26,21200.0,27.28,27.44,27.26,27.26,21200.0
2014-10-06 10:25:00,27.29,27.35,27.23,27.31,15200.0,27.29,27.35,27.23,27.31,15200.0
2014-10-06 10:30:00,27.31,27.34,27.24,27.27,5500.0,27.31,27.34,27.24,27.27,5500.0
2014-10-06 10:35:00,27.27,27.27,27.23,27.25,2800.0,27.27,27.27,27.23,27.25,2800.0
2014-10-06 10:40:00,27.25,27.3,27.23,27.26,4500.0,27.25,27.3,27.23,27.26,4500.0
2014-10-06 10:45:00,27.21,27.27,26.96,26.98,13300.0,27.21,27.27,26.96,26.98,13300.0
2014-10-06 10:50:00,26.96,26.98,26.91,26.95,2900.0,26.96,26.98,26.91,26.95,2900.0
2014-10-06 10:55:00,26.9,26.98,26.88,26.94,6200.0,26.9,26.98,26.88,26.94,6200.0
2014-10-06 11:00:00,26.92,27.06,26.92,27.06,3800.0,26.92,27.06,26.92,27.06,3800.0
2014-10-06 11:05:00,27.05,27.11,26.88,26.93,23200.0,27.05,27.11,26.88,26.93,23200.0
2014-10-06 11:10:00,26.94,26.97,26.93,26.94,2100.0,26.94,26.97,26.93,26.94,2100.0
2014-10-06 11:15:00,26.89,26.89,26.75,26.8,6500.0,26.89,26.89,26.75,26.8,6500.0
2014-10-06 11:20:00,26.77,26.82,26.73,26.78,3700.0,26.77,26.82,26.73,26.78,3700.0
2014-10-06 11:25:00,26.75,26.78,26.65,26.68,16800.0,26.75,26.78,26.65,26.68,16800.0
2014-10-06 11:30:00,26.7,26.73,26.67,26.7,3600.0,26.7,26.73,26.67,26.7,3600.0
2014-10-06 11:35:00,26.7,26.7,26.58,26.58,1200.0,26.7,26.7,26.58,26.58,1200.0
2014-10-06 11:40:00,26.59,26.59,26.5,26.54,8200.0,26.59,26.59,26.5,26.54,8200.0
2014-10-06 11:45:00,26.54,26.55,26.37,26.47,23600.0,26.54,26.55,26.37,26.47,23600.0
2014-10-06 11:50:00,26.5,26.59,26.49,26.53,8400.0,26.5,26.59,26.49,26.53,8400.0
2014-10-06 11:55:00,26.49,26.55,26.43,26.51,4600.0,26.49,26.55,26.43,26.51,4600.0
2014-10-06 12:00:00,26.57,26.65,26.57,26.65,1700.0,26.57,26.65,26.57,26.65,1700.0
2014-10-06 12:05:00,26.66,26.7,26.66,26.7,2300.0,26.66,26.7,26.66,26.7,2300.0
2014-10-06 12:10:00,26.68,26.68,26.52,26.52,3200.0,26.68,26.68,26.52,26.52,3200.0
2014-10-06 12:15:00,26.57,26.72,26.57,26.68,4200.0,26.57,26.72,26.57,26.68,4200.0
2014-10-06 12:20:00,26.75,26.8,26.65,26.66,9800.0,26.75,26.8,26.65,26.66,9800.0
2014-10-06 12:25:00,26.69,26.78,26.69,26.76,1900.0,26.69,26.78,26.69,26.76,1900.0
2014-10-06 12:30:00,26.66,26.8,26.63,26.8,4900.0,26.66,26.8,26.63,26.8,4900.0
2014-10-06 12:35:00,26.8,26.8,26.74,26.77,1600.0,26.8,26.8,26.74,26.77,1600.0
2014-10-06 12:40:00,26.65,26.73,26.62,26.63,4800.0,26.65,26.73,26.62,26.63,4800.0
2014-10-06 12:45:00,26.65,26.72,26.58,26.72,900.0,26.65,26.72,26.58,26.72,900.0
2014-10-06 12:50:00,26.75,26.75,26.63,26.63,1100.0,26.75,26.75,26.63,26.63,1100.0
2014-10-06 12:55:00,26.62,26.74,26.62,26.66,4100.0,26.62,26.74,26.62,26.66,4100.0
2014-10-06 13:00:00,26.66,26.74,26.61,26.74,3300.0,26.66,26.74,26.61,26.74,3300.0
2014-10-06 13:05:00,26.7,26.79,26.7,26.72,2900.0,26.7,26.79,26.7,26.72,2900.0
2014-10-06 13:10:00,26.71,26.73,26.66,26.69,3300.0,26.71,26.73,26.66,26.69,3300.0
2014-10-06 13:15:00,26.7,26.77,26.69,26.77,3300.0,26.7,26.77,26.69,26.77,3300.0
2014-10-06 13:20:00,26.77,26.8,26.75,26.79,1100.0,26.77,26.8,26.75,26.79,1100.0
2014-10-06 13:25:00,26.85,26.85,26.83,26.84,1000.0,26.85,26.85,26.83,26.84,1000.0
2014-10-06 13:30:00,26.82,26.82,26.76,26.76,3000.0,26.82,26.82,26.76,26.76,3000.0
2014-10-06 13:35:00,26.77,26.92,26.74,26.92,4800.0,26.77,26.92,26.74,26.92,4800.0
2014-10-06 13:40:00,26.82,26.84,26.81,26.83,2000.0,26.82,26.84,26.81,26.83,2000.0
2014-10-06 13:45:00,26.82,26.85,26.77,26.77,2000.0,26.82,26.85,26.77,26.77,2000.0
2014-10-06 13:50:00,26.75,26.82,26.71,26.8,2900.0,26.75,26.82,26.71,26.8,2900.0
2014-10-06 13:55:00,26.83,26.83,26.71,26.71,1600.0,26.83,26.83,26.71,26.71,1600.0
2014-10-06 14:00:00,26.71,26.71,26.66,26.67,2500.0,26.71,26.71,26.66,26.67,2500.0
2014-10-06 14:05:00,26.68,26.68,26.6,26.63,2100.0,26.68,26.68,26.6,26.63,2100.0
2014-10-06 14:10:00,26.62,26.68,26.61,26.63,2100.0,26.62,26.68,26.61,26.63,2100.0
2014-10-06 14:15:00,26.64,26.69,26.64,26.69,1900.0,26.64,26.69,26.64,26.69,1900.0
2014-10-06 14:20:00,26.72,26.73,26.71,26.71,1500.0,26.72,26.73,26.71,26.71,1500.0
2014-10-06 14:25:00,26.68,26.68,26.64,26.64,1300.0,26.68,26.68,26.64,26.64,1300.0
2014-10-06 14:30:00,26.65,26.73,26.65,26.7,2800.0,26.65,26.73,26.65,26.7,2800.0
2014-10-06 14:35:00,26.7,26.7,26.68,26.7,2400.0,26.7,26.7,26.68,26.7,2400.0
2014-10-06 14:40:00,26.72,26.72,26.66,26.68,3900.0,26.72,26.72,26.66,26.68,3900.0
2014-10-06 14:45:00,26.66,26.75,26.65,26.66,6000.0,26.66,26.75,26.65,26.66,6000.0
2014-10-06 14:50:00,26.68,26.71,26.66,26.71,1500.0,26.68,26.71,26.66,26.71,1500.0
2014-10-06 14:55:00,26.69,26.71,26.68,26.69,800.0,26.69,26.71,26.68,26.69,800.0
2014-10-06 15:00:00,26.67,26.68,26.59,26.65,8800.0,26.67,26.68,26.59,26.65,8800.0
2014-10-06 15:05:00,26.65,26.67,26.62,26.65,4900.0,26.65,26.67,26.62,26.65,4900.0
2014-10-06 15:10:00,26.65,26.66,26.6,26.6,4200.0,26.65,26.66,26.6,26.6,4200.0
2014-10-06 15:15:00,26.6,26.67,26.6,26.63,3000.0,26.6,26.67,26.6,26.63,3000.0
2014-10-06 15:20:00,26.58,26.65,26.56,26.62,4000.0,26.58,26.65,26.56,26.62,4000.0
2014-10-06 15:25:00,26.62,26.62,26.58,26.62,6500.0,26.62,26.62,26.58,26.62,6500.0
2014-10-06 15:30:00,26.58,26.65,26.53,26.55,9900.0,26.58,26.65,26.53,26.55,9900.0
2014-10-06 15:35:00,26.54,26.54,26.47,26.5,16400.0,26.54,26.54,26.47,26.5,16400.0
2014-10-06 15:40:00,26.48,26.51,26.46,26.48,13700.0,26.48,26.51,26.46,26.48,13700.0
2014-10-06 15:45:00,26.48,26.5,26.46,26.47,16300.0,26.48,26.5,26.46,26.47,16300.0
2014-10-06 15:50:00,26.47,26.47,26.38,26.4,30900.0,26.47,26.47,26.38,26.4,30900.0
2014-10-06 15:55:00,26.39,26.43,26.3,26.35,36400.0,26.39,26.43,26.3,26.35,36400.0
2014-10-07 09:30:00,26.27,26.34,26.01,26.02,13200.0,26.27,26.34,26.01,26.02,13200.0
2014-10-07 09:35:00,26.08,26.36,26.08,26.29,29100.0,26.08,26.36,26.08,26.29,29100.0
2014-10-07 09:40:00,26.32,26.34,26.16,26.18,7100.0,26.32,26.34,26.16,26.18,7100.0
2014-10-07 09:45:00,26.17,26.26,26.12,26.2,11200.0,26.17,26.26,26.12,26.2,11200.0
2014-10-07 09:50:00,26.18,26.22,26.12,26.22,9600.0,26.18,26.22,26.12,26.22,9600.0
2014-10-07 09:55:00,26.25,26.29,26.13,26.27,12900.0,26.25,26.29,26.13,26.27,12900.0
2014-10-07 10:00:00,26.32,26.4,26.2,26.25,6600.0,26.32,26.4,26.2,26.25,6600.0
2014-10-07 10:05:00,26.25,26.27,26.15,26.22,10200.0,26.25,26.27,26.15,26.22,10200.0
2014-10-07 10:10:00,26.24,26.45,26.24,26.29,5100.0,26.24,26.45,26.24,26.29,5100.0
2014-10-07 10:15:00,26.32,26.43,26.28,26.33,6500.0,26.32,26.43,26.28,26.33,6500.0
2014-10-07 10:20:00,26.35,26.36,26.25,26.25,6000.0,26.35,26.36,26.25,26.25,6000.0
2014-10-07 10:25:00,26.29,26.38,26.27,26.38,2900.0,26.29,26.38,26.27,26.38,2900.0
2014-10-07 10:30:00,26.35,26.45,26.35,26.4,3700.0,26.35,26.45,26.35,26.4,3700.0
2014-10-07 10:35:00,26.39,26.47,26.31,26.31,3100.0,26.39,26.47,26.31,26.31,3100.0
2014-10-07 10:40:00,26.34,26.4,26.33,26.38,2300.0,26.34,26.4,26.33,26.38,2300.0
2014-10-07 10:45:00,26.45,26.5,26.39,26.39,5400.0,26.45,26.5,26.39,26.39,5400.0
2014-10-07 10:50:00,26.39,26.45,26.33,26.37,7000.0,26.39,26.45,26.33,26.37,7000.0
2014-10-07 10:55:00,26.37,26.37,26.25,26.26,3500.0,26.37,26.37,26.25,26.26,3500.0
2014-10-07 11:00:00,26.23,26.23,26.17,26.17,2600.0,26.23,26.23,26.17,26.17,2600.0
2014-10-07 11:05:00,26.12,26.22,26.12,26.18,5800.0,26.12,26.22,26.12,26.18,5800.0
2014-10-07 11:10:00,26.17,26.19,26.07,26.07,2000.0,26.17,26.19,26.07,26.07,2000.0
2014-10-07 11:15:00,26.07,26.1,26.02,26.1,3700.0,26.07,26.1,26.02,26.1,3700.0
2014-10-07 11:20:00,26.17,26.23,26.14,26.22,1600.0,26.17,26.23,26.14,26.22,1600.0
2014-10-07 11:25:00,26.2,26.24,26.15,26.18,5800.0,26.2,26.24,26.15,26.18,5800.0
2014-10-07 11:30:00,26.19,26.28,26.19,26.24,1500.0,26.19,26.28,26.19,26.24,1500.0
2014-10-07 11:35:00,26.19,26.33,26.17,26.26,6300.0,26.19,26.33,26.17,26.26,6300.0
2014-10-07 11:40:00,26.24,26.44,26.21,26.44,1700.0,26.24,26.44,26.21,26.44,1700.0
2014-10-07 11:45:00,26.35,26.42,26.31,26.34,6900.0,26.35,26.42,26.31,26.34,6900.0
2014-10-07 11:50:00,26.33,26.43,26.32,26.43,2000.0,26.33,26.43,26.32,26.43,2000.0
2014-10-07 11:55:00,26.41,26.43,26.33,26.38,4800.0,26.41,26.43,26.33,26.38,4800.0
2014-10-07 12:00:00,26.36,26.38,26.31,26.33,4800.0,26.36,26.38,26.31,26.33,4800.0
2014-10-07 12:05:00,26.31,26.41,26.31,26.4,2400.0,26.31,26.41,26.31,26.4,2400.0
2014-10-07 12:10:00,26.39,26.39,26.34,26.38,10700.0,26.39,26.39,26.34,26.38,10700.0
2014-10-07 12:15:00,26.38,26.39,26.31,26.33,10400.0,26.38,26.39,26.31,26.33,10400.0
2014-10-07 12:20:00,26.32,26.39,26.3,26.3,5000.0,26.32,26.39,26.3,26.3,5000.0
2014-10-07 12:25:00,26.33,26.34,26.28,26.34,2200.0,26.33,26.34,26.28,26.34,2200.0
2014-10-07 12:30:00,26.4,26.4,26.29,26.34,4000.0,26.4,26.4,26.29,26.34,4000.0
2014-10-07 12:35:00,26.33,26.39,26.28,26.31,7500.0,26.33,26.39,26.28,26.31,7500.0
2014-10-07 12:40:00,26.27,26.28,26.18,26.22,5600.0,26.27,26.28,26.18,26.22,5600.0
2014-10-07 12:45:00,26.27,26.27,26.16,26.2,800.0,26.27,26.27,26.16,26.2,800.0
2014-10-07 12:50:00,26.18,26.22,26.14,26.19,1300.0,26.18,26.22,26.14,26.19,1300.0
2014-10-07 12:55:00,26.14,26.2,26.14,26.14,500.0,26.14,26.2,26.14,26.14,500.0
2014-10-07 13:00:00,26.16,26.16,26.07,26.07,1500.0,26.16,26.16,26.07,26.07,1500.0
2014-10-07 13:05:00,26.08,26.11,26.04,26.06,2000.0,26.08,26.11,26.04,26.06,2000.0
2014-10-07 13:10:00,26.04,26.07,26.02,26.05,1800.0,26.04,26.07,26.02,26.05,1800.0
2014-10-07 13:15:00,26.05,26.09,26.03,26.05,2200.0,26.05,26.09,26.03,26.05,2200.0
2014-10-07 13:20:00,26.04,26.08,25.95,26.0,10500.0,26.04,26.08,25.95,26.0,10500.0
2014-10-07 13:25:00,26.0,26.04,26.0,26.04,4100.0,26.0,26.04,26.0,26.04,4100.0
2014-10-07 13:30:00,26.04,26.04,26.0,26.0,1900.0,26.04,26.04,26.0,26.0,1900.0
2014-10-07 13:35:00,26.03,26.03,25.96,25.97,3000.0,26.03,26.03,25.96,25.97,3000.0
2014-10-07 13:40:00,25.99,25.99,25.9,25.9,1800.0,25.99,25.99,25.9,25.9,1800.0
2014-10-07 13:45:00,25.9,25.95,25.9,25.95,1400.0,25.9,25.95,25.9,25.95,1400.0
2014-10-07 13:50:00,25.91,26.08,25.91,26.08,3000.0,25.91,26.08,25.91,26.08,3000.0
2014-10-07 13:55:00,26.07,26.08,26.02,26.07,2700.0,26.07,26.08,26.02,26.07,2700.0
2014-10-07 14:00:00,26.08,26.08,25.9,25.91,4100.0,26.08,26.08,25.9,25.91,4100.0
2014-10-07 14:05:00,25.92,25.97,25.92,25.97,1200.0,25.92,25.97,25.92,25.97,1200.0
2014-10-07 14:10:00,26.0,26.02,25.97,26.0,2900.0,26.0,26.02,25.97,26.0,2900.0
2014-10-07 14:15:00,26.0,26.0,25.92,25.92,1400.0,26.0,26.0,25.92,25.92,1400.0
2014-10-07 14:20:00,25.95,25.95,25.84,25.84,6100.0,25.95,25.95,25.84,25.84,6100.0
2014-10-07 14:25:00,25.86,25.88,25.8,25.8,4900.0,25.86,25.88,25.8,25.8,4900.0
2014-10-07 14:30:00,25.81,25.81,25.73,25.8,6200.0,25.81,25.81,25.73,25.8,6200.0
2014-10-07 14:35:00,25.75,25.81,25.65,25.69,15600.0,25.75,25.81,25.65,25.69,15600.0
2014-10-07 14:40:00,25.69,25.73,25.69,25.71,6200.0,25.69,25.73,25.69,25.71,6200.0
2014-10-07 14:45:00,25.7,25.81,25.7,25.78,3600.0,25.7,25.81,25.7,25.78,3600.0
2014-10-07 14:50:00,25.79,25.87,25.78,25.82,5600.0,25.79,25.87,25.78,25.82,5600.0
2014-10-07 14:55:00,25.8,25.85,25.78,25.78,1700.0,25.8,25.85,25.78,25.78,1700.0
2014-10-07 15:00:00,25.76,25.82,25.74,25.77,5200.0,25.76,25.82,25.74,25.77,5200.0
2014-10-07 15:05:00,25.78,25.78,25.64,25.7,7700.0,25.78,25.78,25.64,25.7,7700.0
2014-10-07 15:10:00,25.69,25.86,25.56,25.74,46200.0,25.69,25.86,25.56,25.74,46200.0
2014-10-07 15:15:00,25.78,25.82,25.71,25.72,8100.0,25.78,25.82,25.71,25.72,8100.0
2014-10-07 15:20:00,25.73,25.78,25.71,25.78,4100.0,25.73,25.78,25.71,25.78,4100.0
2014-10-07 15:25:00,25.78,25.8,25.77,25.78,5600.0,25.78,25.8,25.77,25.78,5600.0
2014-10-07 15:30:00,25.79,25.85,25.76,25.79,6200.0,25.79,25.85,25.76,25.79,6200.0
2014-10-07 15:35:00,25.79,25.8,25.75,25.77,11100.0,25.79,25.8,25.75,25.77,11100.0
2014-10-07 15:40:00,25.76,25.83,25.73,25.73,7200.0,25.76,25.83,25.73,25.73,7200.0
2014-10-07 15:45:00,25.73,25.84,25.73,25.76,12800.0,25.73,25.84,25.73,25.76,12800.0
2014-10-07 15:50:00,25.76,25.79,25.73,25.75,16100.0,25.76,25.79,25.73,25.75,16100.0
2014-10-07 15:55:00,25.76,25.76,25.68,25.7,20900.0,25.76,25.76,25.68,25.7,20900.0
2014-10-08 09:30:00,25.86,25.86,25.54,25.71,7000.0,25.86,25.86,25.54,25.71,7000.0
2014-10-08 09:35:00,25.63,25.97,25.63,25.91,6900.0,25.63,25.97,25.63,25.91,6900.0
2014-10-08 09:40:00,25.92,26.0,25.78,26.0,13800.0,25.92,26.0,25.78,26.0,13800.0
2014-10-08 09:45:00,25.98,26.21,25.98,26.21,10200.0,25.98,26.21,25.98,26.21,10200.0
2014-10-08 09:50:00,26.22,26.24,26.14,26.14,10900.0,26.22,26.24,26.14,26.14,10900.0
2014-10-08 09:55:00,26.13,26.25,26.06,26.12,15700.0,26.13,26.25,26.06,26.12,15700.0
2014-10-08 10:00:00,26.09,26.19,26.01,26.08,13300.0,26.09,26.19,26.01,26.08,13300.0
2014-10-08 10:05:00,26.08,26.19,26.08,26.18,11300.0,26.08,26.19,26.08,26.18,11300.0
2014-10-08 10:10:00,26.16,26.38,26.16,26.33,10500.0,26.16,26.38,26.16,26.33,10500.0
2014-10-08 10:15:00,26.34,26.36,26.25,26.25,7000.0,26.34,26.36,26.25,26.25,7000.0
2014-10-08 10:20:00,26.29,26.31,26.22,26.28,5700.0,26.29,26.31,26.22,26.28,5700.0
2014-10-08 10:25:00,26.3,26.33,26.24,26.28,7200.0,26.3,26.33,26.24,26.28,7200.0
2014-10-08 10:30:00,26.3,26.35,26.22,26.25,4700.0,26.3,26.35,26.22,26.25,4700.0
2014-10-08 10:35:00,26.27,26.35,26.0,26.02,29900.0,26.27,26.35,26.0,26.02,29900.0
2014-10-08 10:40:00,26.0,26.08,25.96,26.0,4500.0,26.0,26.08,25.96,26.0,4500.0
2014-10-08 10:45:00,26.01,26.01,25.84,25.94,4400.0,26.01,26.01,25.84,25.94,4400.0
2014-10-08 10:50:00,25.94,26.0,25.91,25.94,5800.0,25.94,26.0,25.91,25.94,5800.0
2014-10-08 10:55:00,25.91,25.92,25.86,25.88,1100.0,25.91,25.92,25.86,25.88,1100.0
2014-10-08 11:00:00,25.86,25.86,25.62,25.62,5900.0,25.86,25.86,25.62,25.62,5900.0
2014-10-08 11:05:00,25.65,25.72,25.62,25.7,2300.0,25.65,25.72,25.62,25.7,2300.0
2014-10-08 11:10:00,25.78,25.82,25.67,25.67,1400.0,25.78,25.82,25.67,25.67,1400.0
2014-10-08 11:15:00,25.67,25.71,25.62,25.69,7500.0,25.67,25.71,25.62,25.69,7500.0
2014-10-08 11:20:00,25.69,25.87,25.69,25.86,3100.0,25.69,25.87,25.69,25.86,3100.0
2014-10-08 11:25:00,25.91,26.01,25.86,25.95,6500.0,25.91,26.01,25.86,25.95,6500.0
2014-10-08 11:30:00,25.95,26.04,25.91,26.02,5500.0,25.95,26.04,25.91,26.02,5500.0
2014-10-08 11:35:00,25.98,25.98,25.84,25.84,700.0,25.98,25.98,25.84,25.84,700.0
2014-10-08 11:40:00,25.8,25.92,25.8,25.92,400.0,25.8,25.92,25.8,25.92,400.0
2014-10-08 11:45:00,25.92,25.92,25.83,25.9,1600.0,25.92,25.92,25.83,25.9,1600.0
2014-10-08 11:50:00,25.96,26.0,25.92,25.93,2400.0,25.96,26.0,25.92,25.93,2400.0
2014-10-08 11:55:00,25.93,26.09,25.93,26.05,2100.0,25.93,26.09,25.93,26.05,2100.0
2014-10-08 12:00:00,26.05,26.05,25.93,25.94,2100.0,26.05,26.05,25.93,25.94,2100.0
2014-10-08 12:05:00,25.91,25.95,25.91,25.93,1100.0,25.91,25.95,25.91,25.93,1100.0
2014-10-08 12:10:00,25.97,25.97,25.86,25.94,4400.0,25.97,25.97,25.86,25.94,4400.0
2014-10-08 12:15:00,25.95,25.96,25.89,25.94,3400.0,25.95,25.96,25.89,25.94,3400.0
2014-10-08 12:20:00,25.93,25.93,25.85,25.85,1700.0,25.93,25.93,25.85,25.85,1700.0
2014-10-08 12:25:00,25.86,25.88,25.8,25.8,4200.0,25.86,25.88,25.8,25.8,4200.0
2014-10-08 12:30:00,25.86,25.88,25.84,25.86,700.0,25.86,25.88,25.84,25.86,700.0
2014-10-08 12:35:00,25.88,25.93,25.86,25.87,1800.0,25.88,25.93,25.86,25.87,1800.0
2014-10-08 12:40:00,25.87,25.87,25.82,25.82,700.0,25.87,25.87,25.82,25.82,700.0
2014-10-08 12:45:00,25.85,25.87,25.84,25.87,1200.0,25.85,25.87,25.84,25.87,1200.0
2014-10-08 12:50:00,25.86,25.91,25.8,25.8,1500.0,25.86,25.91,25.8,25.8,1500.0
2014-10-08 12:55:00,25.84,25.86,25.81,25.86,2800.0,25.84,25.86,25.81,25.86,2800.0
2014-10-08 13:00:00,25.89,25.94,25.88,25.94,800.0,25.89,25.94,25.88,25.94,800.0
2014-10-08 13:05:00,25.9,25.91,25.87,25.87,1800.0,25.9,25.91,25.87,25.87,1800.0
2014-10-08 13:10:00,25.84,25.89,25.84,25.89,1500.0,25.84,25.89,25.84,25.89,1500.0
2014-10-08 13:15:00,25.94,25.96,25.93,25.93,600.0,25.94,25.96,25.93,25.93,600.0
2014-10-08 13:20:00,25.89,25.93,25.89,25.91,1600.0,25.89,25.93,25.89,25.91,1600.0
2014-10-08 13:25:00,25.89,25.89,25.81,25.86,4400.0,25.89,25.89,25.81,25.86,4400.0
2014-10-08 13:30:00,25.83,25.83,25.78,25.82,1300.0,25.83,25.83,25.78,25.82,1300.0
2014-10-08 13:35:00,25.8,25.89,25.8,25.88,3500.0,25.8,25.89,25.8,25.88,3500.0
2014-10-08 13:40:00,25.89,25.89,25.82,25.89,4300.0,25.89,25.89,25.82,25.89,4300.0
2014-10-08 13:45:00,25.93,25.98,25.93,25.93,1700.0,25.93,25.98,25.93,25.93,1700.0
2014-10-08 13:50:00,25.91,25.96,25.89,25.93,2100.0,25.91,25.96,25.89,25.93,2100.0
2014-10-08 13:55:00,25.94,26.01,25.94,26.0,4500.0,25.94,26.01,25.94,26.0,4500.0
2014-10-08 14:00:00,25.99,26.0,25.89,25.92,3600.0,25.99,26.0,25.89,25.92,3600.0
2014-10-08 14:05:00,25.92,26.05,25.92,26.02,3100.0,25.92,26.05,25.92,26.02,3100.0
2014-10-08 14:10:00,26.02,26.06,25.95,25.95,7200.0,26.02,26.06,25.95,25.95,7200.0
2014-10-08 14:15:00,25.97,26.04,25.96,26.02,6600.0,25.97,26.04,25.96,26.02,6600.0
2014-10-08 14:20:00,26.02,26.15,26.01,26.15,12100.0,26.02,26.15,26.01,26.15,12100.0
2014-10-08 14:25:00,26.15,26.27,26.15,26.22,9200.0,26.15,26.27,26.15,26.22,9200.0
2014-10-08 14:30:00,26.22,26.36,26.22,26.36,11400.0,26.22,26.36,26.22,26.36,11400.0
2014-10-08 14:35:00,26.39,26.46,26.33,26.45,14000.0,26.39,26.46,26.33,26.45,14000.0
2014-10-08 14:40:00,26.46,26.47,26.39,26.45,9300.0,26.46,26.47,26.39,26.45,9300.0
2014-10-08 14:45:00,26.46,26.54,26.41,26.43,9100.0,26.46,26.54,26.41,26.43,9100.0
2014-10-08 14:50:00,26.43,26.5,26.19,26.32,18800.0,26.43,26.5,26.19,26.32,18800.0
2014-10-08 14:55:00,26.25,26.26,26.13,26.14,22600.0,26.25,26.26,26.13,26.14,22600.0
2014-10-08 15:00:00,26.14,26.22,26.1,26.15,23200.0,26.14,26.22,26.1,26.15,23200.0
2014-10-08 15:05:00,26.14,26.24,26.14,26.22,22100.0,26.14,26.24,26.14,26.22,22100.0
2014-10-08 15:10:00,26.21,26.24,26.14,26.17,17100.0,26.21,26.24,26.14,26.17,17100.0
2014-10-08 15:15:00,26.17,26.19,26.14,26.14,20100.0,26.17,26.19,26.14,26.14,20100.0
2014-10-08 15:20:00,26.14,26.26,26.14,26.23,12500.0,26.14,26.26,26.14,26.23,12500.0
2014-10-08 15:25:00,26.23,26.23,26.16,26.16,25200.0,26.23,26.23,26.16,26.16,25200.0
2014-10-08 15:30:00,26.17,26.18,26.04,26.1,14100.0,26.17,26.18,26.04,26.1,14100.0
2014-10-08 15:35:00,26.1,26.12,26.09,26.11,14500.0,26.1,26.12,26.09,26.11,14500.0
2014-10-08 15:40:00,26.1,26.12,26.09,26.12,17400.0,26.1,26.12,26.09,26.12,17400.0
2014-10-08 15:45:00,26.1,26.11,26.0,26.04,28300.0,26.1,26.11,26.0,26.04,28300.0
2014-10-08 15:50:00,26.02,26.05,25.97,25.99,42400.0,26.02,26.05,25.97,25.99,42400.0
2014-10-08 15:55:00,25.99,26.0,25.96,26.0,44100.0,25.99,26.0,25.96,26.0,44100.0
2014-10-09 09:30:00,26.32,26.41,26.24,26.31,14000.0,26.32,26.41,26.24,26.31,14000.0
2014-10-09 09:35:00,26.17,26.2,26.17,26.2,300.0,26.17,26.2,26.17,26.2,300.0
2014-10-09 09:40:00,26.24,26.32,26.06,26.19,8400.0,26.24,26.32,26.06,26.19,8400.0
2014-10-09 09:45:00,26.2,26.2,25.82,25.91,21200.0,26.2,26.2,25.82,25.91,21200.0
2014-10-09 09:50:00,25.94,25.97,25.68,25.92,36500.0,25.94,25.97,25.68,25.92,36500.0
2014-10-09 09:55:00,25.92,25.94,25.75,25.84,44600.0,25.92,25.94,25.75,25.84,44600.0
2014-10-09 10:00:00,25.87,26.02,25.84,26.02,5900.0,25.87,26.02,25.84,26.02,5900.0
2014-10-09 10:05:00,26.07,26.16,25.97,25.97,8000.0,26.07,26.16,25.97,25.97,8000.0
2014-10-09 10:10:00,25.97,26.04,25.91,26.04,1700.0,25.97,26.04,25.91,26.04,1700.0
2014-10-09 10:15:00,26.03,26.04,26.01,26.04,1000.0,26.03,26.04,26.01,26.04,1000.0
2014-10-09 10:20:00,25.99,26.04,25.87,25.88,13200.0,25.99,26.04,25.87,25.88,13200.0
2014-10-09 10:25:00,25.9,26.0,25.84,25.85,50100.0,25.9,26.0,25.84,25.85,50100.0
2014-10-09 10:30:00,25.83,25.84,25.74,25.84,7700.0,25.83,25.84,25.74,25.84,7700.0
2014-10-09 10:35:00,25.84,25.93,25.8,25.9,2100.0,25.84,25.93,25.8,25.9,2100.0
2014-10-09 10:40:00,25.88,25.97,25.83,25.91,19100.0,25.88,25.97,25.83,25.91,19100.0
2014-10-09 10:45:00,25.9,26.11,25.87,26.11,12700.0,25.9,26.11,25.87,26.11,12700.0
2014-10-09 10:50:00,26.1,26.1,25.88,25.91,3000.0,26.1,26.1,25.88,25.91,3000.0
2014-10-09 10:55:00,25.92,26.01,25.86,25.91,22600.0,25.92,26.01,25.86,25.91,22600.0
2014-10-09 11:00:00,25.91,25.91,25.83,25.88,2300.0,25.91,25.91,25.83,25.88,2300.0
2014-10-09 11:05:00,25.88,25.97,25.83,25.92,6700.0,25.88,25.97,25.83,25.92,6700.0
2014-10-09 11:10:00,25.93,26.0,25.91,25.92,6400.0,25.93,26.0,25.91,25.92,6400.0
2014-10-09 11:15:00,25.92,25.92,25.87,25.87,2300.0,25.92,25.92,25.87,25.87,2300.0
2014-10-09 11:20:00,25.91,26.01,25.91,25.96,3800.0,25.91,26.01,25.91,25.96,3800.0
2014-10-09 11:25:00,26.05,26.05,25.94,25.99,1200.0,26.05,26.05,25.94,25.99,1200.0
2014-10-09 11:30:00,25.98,25.98,25.85,25.86,10400.0,25.98,25.98,25.85,25.86,10400.0
2014-10-09 11:35:00,25.86,25.93,25.81,25.81,4100.0,25.86,25.93,25.81,25.81,4100.0
2014-10-09 11:40:00,25.79,25.79,25.64,25.68,4900.0,25.79,25.79,25.64,25.68,4900.0
2014-10-09 11:45:00,25.68,25.72,25.65,25.71,1800.0,25.68,25.72,25.65,25.71,1800.0
2014-10-09 11:50:00,25.73,25.74,25.51,25.6,3900.0,25.73,25.74,25.51,25.6,3900.0
2014-10-09 11:55:00,25.57,25.6,25.57,25.59,1400.0,25.57,25.6,25.57,25.59,1400.0
2014-10-09 12:00:00,25.56,25.61,25.53,25.57,13900.0,25.56,25.61,25.53,25.57,13900.0
2014-10-09 12:05:00,25.57,25.64,25.54,25.61,10800.0,25.57,25.64,25.54,25.61,10800.0
2014-10-09 12:10:00,25.66,25.66,25.55,25.62,4800.0,25.66,25.66,25.55,25.62,4800.0
2014-10-09 12:15:00,25.6,25.68,25.58,25.58,5300.0,25.6,25.68,25.58,25.58,5300.0
2014-10-09 12:20:00,25.6,25.71,25.6,25.68,500.0,25.6,25.71,25.6,25.68,500.0
2014-10-09 12:25:00,25.66,25.67,25.62,25.63,2500.0,25.66,25.67,25.62,25.63,2500.0
2014-10-09 12:30:00,25.63,25.67,25.61,25.67,3700.0,25.63,25.67,25.61,25.67,3700.0
2014-10-09 12:35:00,25.65,25.7,25.64,25.65,900.0,25.65,25.7,25.64,25.65,900.0
2014-10-09 12:40:00,25.62,25.65,25.58,25.65,2100.0,25.62,25.65,25.58,25.65,2100.0
2014-10-09 12:45:00,25.64,25.7,25.64,25.66,400.0,25.64,25.7,25.64,25.66,400.0
2014-10-09 12:50:00,25.7,25.8,25.7,25.73,1200.0,25.7,25.8,25.7,25.73,1200.0
2014-10-09 12:55:00,25.72,25.77,25.71,25.71,1100.0,25.72,25.77,25.71,25.71,1100.0
2014-10-09 13:00:00,25.72,25.75,25.69,25.72,1400.0,25.72,25.75,25.69,25.72,1400.0
2014-10-09 13:05:00,25.71,25.73,25.62,25.64,13100.0,25.71,25.73,25.62,25.64,13100.0
2014-10-09 13:10:00,25.65,25.66,25.6,25.6,9800.0,25.65,25.66,25.6,25.6,9800.0
2014-10-09 13:15:00,25.62,25.62,25.52,25.52,13900.0,25.62,25.62,25.52,25.52,13900.0
2014-10-09 13:20:00,25.56,25.63,25.56,25.62,3500.0,25.56,25.63,25.56,25.62,3500.0
2014-10-09 13:25:00,25.63,25.63,25.54,25.55,1800.0,25.63,25.63,25.54,25.55,1800.0
2014-10-09 13:30:00,25.56,25.61,25.46,25.55,7400.0,25.56,25.61,25.46,25.55,7400.0
2014-10-09 13:35:00,25.56,25.58,25.53,25.55,4500.0,25.56,25.58,25.53,25.55,4500.0
2014-10-09 13:40:00,25.52,25.52,25.47,25.5,1300.0,25.52,25.52,25.47,25.5,1300.0
2014-10-09 13:45:00,25.53,25.54,25.47,25.47,4000.0,25.53,25.54,25.47,25.47,4000.0
2014-10-09 13:50:00,25.48,25.48,25.32,25.32,5400.0,25.48,25.48,25.32,25.32,5400.0
2014-10-09 13:55:00,25.35,25.41,25.34,25.41,3100.0,25.35,25.41,25.34,25.41,3100.0
2014-10-09 14:00:00,25.39,25.39,25.34,25.37,3000.0,25.39,25.39,25.34,25.37,3000.0
2014-10-09 14:05:00,25.39,25.43,25.37,25.37,1600.0,25.39,25.43,25.37,25.37,1600.0
2014-10-09 14:10:00,25.33,25.37,25.29,25.31,3000.0,25.33,25.37,25.29,25.31,3000.0
2014-10-09 14:15:00,25.32,25.38,25.28,25.31,3900.0,25.32,25.38,25.28,25.31,3900.0
2014-10-09 14:20:00,25.35,25.35,25.35,25.35,100.0,25.35,25.35,25.35,25.35,100.0
2014-10-09 14:25:00,25.4,25.4,25.33,25.33,2500.0,25.4,25.4,25.33,25.33,2500.0
2014-10-09 14:30:00,25.32,25.34,25.3,25.33,3300.0,25.32,25.34,25.3,25.33,3300.0
2014-10-09 14:35:00,25.37,25.39,25.31,25.39,1800.0,25.37,25.39,25.31,25.39,1800.0
2014-10-09 14:40:00,25.38,25.4,25.34,25.35,4000.0,25.38,25.4,25.34,25.35,4000.0
2014-10-09 14:45:00,25.39,25.39,25.32,25.33,2000.0,25.39,25.39,25.32,25.33,2000.0
2014-10-09 14:50:00,25.34,25.41,25.33,25.35,4500.0,25.34,25.41,25.33,25.35,4500.0
2014-10-09 14:55:00,25.35,25.35,25.22,25.25,6900.0,25.35,25.35,25.22,25.25,6900.0
2014-10-09 15:00:00,25.24,25.27,25.23,25.27,2100.0,25.24,25.27,25.23,25.27,2100.0
2014-10-09 15:05:00,25.3,25.3,25.21,25.21,2400.0,25.3,25.3,25.21,25.21,2400.0
2014-10-09 15:10:00,25.21,25.26,25.18,25.2,6900.0,25.21,25.26,25.18,25.2,6900.0
2014-10-09 15:15:00,25.2,25.24,25.16,25.2,19600.0,25.2,25.24,25.16,25.2,19600.0
2014-10-09 15:20:00,25.2,25.43,25.18,25.42,12800.0,25.2,25.43,25.18,25.42,12800.0
2014-10-09 15:25:00,25.4,25.47,25.37,25.4,151300.0,25.4,25.47,25.37,25.4,151300.0
2014-10-09 15:30:00,25.39,25.66,25.39,25.66,15100.0,25.39,25.66,25.39,25.66,15100.0
2014-10-09 15:35:00,25.64,25.64,25.46,25.47,10300.0,25.64,25.64,25.46,25.47,10300.0
2014-10-09 15:40:00,25.46,25.48,25.35,25.43,7600.0,25.46,25.48,25.35,25.43,7600.0
2014-10-09 15:45:00,25.44,25.45,25.39,25.41,11100.0,25.44,25.45,25.39,25.41,11100.0
2014-10-09 15:50:00,25.42,25.51,25.37,25.45,10800.0,25.42,25.51,25.37,25.45,10800.0
2014-10-09 15:55:00,25.45,25.51,25.45,25.46,24100.0,25.45,25.51,25.45,25.46,24100.0
2014-10-10 09:30:00,25.45,25.45,25.19,25.27,22600.0,25.45,25.45,25.19,25.27,22600.0
2014-10-10 09:35:00,25.3,25.47,25.29,25.47,12400.0,25.3,25.47,25.29,25.47,12400.0
2014-10-10 09:40:00,25.57,25.68,25.57,25.61,700.0,25.57,25.68,25.57,25.61,700.0
2014-10-10 09:45:00,25.51,25.74,25.45,25.7,40800.0,25.51,25.74,25.45,25.7,40800.0
2014-10-10 09:50:00,25.63,25.63,25.55,25.6,1900.0,25.63,25.63,25.55,25.6,1900.0
2014-10-10 09:55:00,25.61,25.71,25.6,25.66,2900.0,25.61,25.71,25.6,25.66,2900.0
2014-10-10 10:00:00,25.62,25.73,25.58,25.59,13000.0,25.62,25.73,25.58,25.59,13000.0
2014-10-10 10:05:00,25.6,25.6,25.51,25.54,7400.0,25.6,25.6,25.51,25.54,7400.0
2014-10-10 10:10:00,25.43,25.51,25.32,25.32,39700.0,25.43,25.51,25.32,25.32,39700.0
2014-10-10 10:15:00,25.39,25.4,24.86,24.88,64600.0,25.39,25.4,24.86,24.88,64600.0
2014-10-10 10:20:00,24.95,24.95,24.46,24.46,47800.0,24.95,24.95,24.46,24.46,47800.0
2014-10-10 10:25:00,24.5,24.77,24.5,24.68,5600.0,24.5,24.77,24.5,24.68,5600.0
2014-10-10 10:30:00,24.62,24.86,24.6,24.79,9400.0,24.62,24.86,24.6,24.79,9400.0
2014-10-10 10:35:00,24.79,24.93,24.73,24.91,6500.0,24.79,24.93,24.73,24.91,6500.0
2014-10-10 10:40:00,24.91,24.96,24.84,24.84,7300.0,24.91,24.96,24.84,24.84,7300.0
2014-10-10 10:45:00,24.84,25.13,24.82,25.13,9300.0,24.84,25.13,24.82,25.13,9300.0
2014-10-10 10:50:00,25.08,25.31,25.02,25.21,41000.0,25.08,25.31,25.02,25.21,41000.0
2014-10-10 10:55:00,25.19,25.26,25.15,25.15,24600.0,25.19,25.26,25.15,25.15,24600.0
2014-10-10 11:00:00,25.15,25.36,25.15,25.36,5200.0,25.15,25.36,25.15,25.36,5200.0
2014-10-10 11:05:00,25.32,25.32,25.17,25.3,10900.0,25.32,25.32,25.17,25.3,10900.0
2014-10-10 11:10:00,25.3,25.33,25.25,25.29,12400.0,25.3,25.33,25.25,25.29,12400.0
2014-10-10 11:15:00,25.23,25.29,25.19,25.21,9000.0,25.23,25.29,25.19,25.21,9000.0
2014-10-10 11:20:00,25.25,25.33,25.18,25.25,6300.0,25.25,25.33,25.18,25.25,6300.0
2014-10-10 11:25:00,25.23,25.34,25.23,25.28,4400.0,25.23,25.34,25.23,25.28,4400.0
2014-10-10 11:30:00,25.27,25.36,25.27,25.36,1800.0,25.27,25.36,25.27,25.36,1800.0
2014-10-10 11:35:00,25.33,25.42,25.33,25.37,5800.0,25.33,25.42,25.33,25.37,5800.0
2014-10-10 11:40:00,25.35,25.4,25.35,25.4,10200.0,25.35,25.4,25.35,25.4,10200.0
2014-10-10 11:45:00,25.38,25.51,25.38,25.51,4500.0,25.38,25.51,25.38,25.51,4500.0
2014-10-10 11:50:00,25.52,25.62,25.46,25.6,33600.0,25.52,25.62,25.46,25.6,33600.0
2014-10-10 11:55:00,25.59,25.67,25.57,25.59,2400.0,25.59,25.67,25.57,25.59,2400.0
2014-10-10 12:00:00,25.59,25.8,25.57,25.8,6800.0,25.59,25.8,25.57,25.8,6800.0
2014-10-10 12:05:00,25.72,25.8,25.67,25.71,6800.0,25.72,25.8,25.67,25.71,6800.0
2014-10-10 12:10:00,25.73,25.87,25.73,25.87,3800.0,25.73,25.87,25.73,25.87,3800.0
2014-10-10 12:15:00,25.85,25.87,25.79,25.85,11100.0,25.85,25.87,25.79,25.85,11100.0
2014-10-10 12:20:00,25.82,25.87,25.77,25.8,4200.0,25.82,25.87,25.77,25.8,4200.0
2014-10-10 12:25:00,25.78,25.92,25.78,25.86,5500.0,25.78,25.92,25.78,25.86,5500.0
2014-10-10 12:30:00,25.87,25.97,25.85,25.85,3000.0,25.87,25.97,25.85,25.85,3000.0
2014-10-10 12:35:00,25.91,25.91,25.67,25.67,2700.0,25.91,25.91,25.67,25.67,2700.0
2014-10-10 12:40:00,25.69,25.72,25.69,25.72,1300.0,25.69,25.72,25.69,25.72,1300.0
2014-10-10 12:45:00,25.79,25.84,25.77,25.84,6600.0,25.79,25.84,25.77,25.84,6600.0
2014-10-10 12:50:00,25.81,25.81,25.63,25.69,3800.0,25.81,25.81,25.63,25.69,3800.0
2014-10-10 12:55:00,25.69,25.76,25.64,25.76,1600.0,25.69,25.76,25.64,25.76,1600.0
2014-10-10 13:00:00,25.75,25.83,25.74,25.8,9200.0,25.75,25.83,25.74,25.8,9200.0
2014-10-10 13:05:00,25.76,25.79,25.7,25.77,3500.0,25.76,25.79,25.7,25.77,3500.0
2014-10-10 13:10:00,25.77,25.81,25.73,25.78,2100.0,25.77,25.81,25.73,25.78,2100.0
2014-10-10 13:15:00,25.74,25.74,25.6,25.62,4700.0,25.74,25.74,25.6,25.62,4700.0
2014-10-10 13:20:00,25.53,25.53,25.5,25.5,500.0,25.53,25.53,25.5,25.5,500.0
2014-10-10 13:25:00,25.43,25.44,25.39,25.44,1800.0,25.43,25.44,25.39,25.44,1800.0
2014-10-10 13:30:00,25.4,25.55,25.4,25.55,1500.0,25.4,25.55,25.4,25.55,1500.0
2014-10-10 13:35:00,25.54,25.66,25.5,25.65,2400.0,25.54,25.66,25.5,25.65,2400.0
2014-10-10 13:40:00,25.72,25.72,25.56,25.56,1700.0,25.72,25.72,25.56,25.56,1700.0
2014-10-10 13:45:00,25.53,25.62,25.47,25.62,2600.0,25.53,25.62,25.47,25.62,2600.0
2014-10-10 13:50:00,25.57,25.62,25.57,25.58,3400.0,25.57,25.62,25.57,25.58,3400.0
2014-10-10 13:55:00,25.58,25.62,25.49,25.49,8400.0,25.58,25.62,25.49,25.49,8400.0
2014-10-10 14:00:00,25.49,25.54,25.48,25.53,6200.0,25.49,25.54,25.48,25.53,6200.0
2014-10-10 14:05:00,25.54,25.59,25.48,25.59,1800.0,25.54,25.59,25.48,25.59,1800.0
2014-10-10 14:10:00,25.61,25.65,25.55,25.61,12600.0,25.61,25.65,25.55,25.61,12600.0
2014-10-10 14:15:00,25.61,25.68,25.6,25.66,16200.0,25.61,25.68,25.6,25.66,16200.0
2014-10-10 14:20:00,25.64,25.67,25.61,25.67,9600.0,25.64,25.67,25.61,25.67,9600.0
2014-10-10 14:25:00,25.66,25.69,25.62,25.65,7900.0,25.66,25.69,25.62,25.65,7900.0
2014-10-10 14:30:00,25.65,25.66,25.59,25.61,9700.0,25.65,25.66,25.59,25.61,9700.0
2014-10-10 14:35:00,25.61,25.61,25.53,25.58,13600.0,25.61,25.61,25.53,25.58,13600.0
2014-10-10 14:40:00,25.56,25.63,25.55,25.61,10700.0,25.56,25.63,25.55,25.61,10700.0
2014-10-10 14:45:00,25.61,25.63,25.59,25.59,3400.0,25.61,25.63,25.59,25.59,3400.0
2014-10-10 14:50:00,25.59,25.65,25.59,25.65,9200.0,25.59,25.65,25.59,25.65,9200.0
2014-10-10 14:55:00,25.62,25.67,25.59,25.6,6300.0,25.62,25.67,25.59,25.6,6300.0
2014-10-10 15:00:00,25.61,25.62,25.56,25.56,12400.0,25.61,25.62,25.56,25.56,12400.0
2014-10-10 15:05:00,25.58,25.58,25.5,25.55,6100.0,25.58,25.58,25.5,25.55,6100.0
2014-10-10 15:10:00,25.55,25.61,25.47,25.49,11100.0,25.55,25.61,25.47,25.49,11100.0
2014-10-10 15:15:00,25.46,25.47,25.4,25.47,6700.0,25.46,25.47,25.4,25.47,6700.0
2014-10-10 15:20:00,25.44,25.54,25.43,25.48,17000.0,25.44,25.54,25.43,25.48,17000.0
2014-10-10 15:25:00,25.44,25.45,25.35,25.36,13700.0,25.44,25.45,25.35,25.36,13700.0
2014-10-10 15:30:00,25.36,25.38,25.27,25.33,8400.0,25.36,25.38,25.27,25.33,8400.0
2014-10-10 15:35:00,25.31,25.35,25.28,25.29,10500.0,25.31,25.35,25.28,25.29,10500.0
2014-10-10 15:40:00,25.31,25.31,25.22,25.23,6500.0,25.31,25.31,25.22,25.23,6500.0
2014-10-10 15:45:00,25.23,25.33,25.21,25.32,17800.0,25.23,25.33,25.21,25.32,17800.0
2014-10-10 15:50:00,25.32,25.36,25.21,25.31,22800.0,25.32,25.36,25.21,25.31,22800.0
2014-10-10 15:55:00,25.32,25.43,25.31,25.36,60900.0,25.32,25.43,25.31,25.36,60900.0
2014-10-13 09:30:00,25.37,25.71,25.37,25.71,10700.0,25.37,25.71,25.37,25.71,10700.0
2014-10-13 09:35:00,25.64,25.78,25.59,25.78,8100.0,25.64,25.78,25.59,25.78,8100.0
2014-10-13 09:40:00,25.69,25.85,25.62,25.62,17700.0,25.69,25.85,25.62,25.62,17700.0
2014-10-13 09:45:00,25.64,25.64,25.44,25.46,11100.0,25.64,25.64,25.44,25.46,11100.0
2014-10-13 09:50:00,25.43,25.44,25.27,25.32,12400.0,25.43,25.44,25.27,25.32,12400.0
2014-10-13 09:55:00,25.38,25.44,25.18,25.34,8400.0,25.38,25.44,25.18,25.34,8400.0
2014-10-13 10:00:00,25.32,25.38,25.25,25.35,46000.0,25.32,25.38,25.25,25.35,46000.0
2014-10-13 10:05:00,25.38,25.41,25.23,25.25,4400.0,25.38,25.41,25.23,25.25,4400.0
2014-10-13 10:10:00,25.25,25.37,25.22,25.22,4400.0,25.25,25.37,25.22,25.22,4400.0
2014-10-13 10:15:00,25.21,25.31,25.13,25.28,16200.0,25.21,25.31,25.13,25.28,16200.0
2014-10-13 10:20:00,25.27,25.35,25.26,25.3,3800.0,25.27,25.35,25.26,25.3,3800.0
2014-10-13 10:25:00,25.25,25.29,25.05,25.05,10600.0,25.25,25.29,25.05,25.05,10600.0
2014-10-13 10:30:00,25.06,25.07,24.92,24.94,12900.0,25.06,25.07,24.92,24.94,12900.0
2014-10-13 10:35:00,24.92,25.08,24.91,25.08,3600.0,24.92,25.08,24.91,25.08,3600.0
2014-10-13 10:40:00,25.1,25.1,24.93,25.01,15300.0,25.1,25.1,24.93,25.01,15300.0
2014-10-13 10:45:00,24.99,25.06,24.95,24.97,6300.0,24.99,25.06,24.95,24.97,6300.0
2014-10-13 10:50:00,24.97,25.18,24.97,25.18,4900.0,24.97,25.18,24.97,25.18,4900.0
2014-10-13 10:55:00,25.15,25.21,25.14,25.14,2700.0,25.15,25.21,25.14,25.14,2700.0
2014-10-13 11:00:00,25.11,25.31,25.11,25.31,1900.0,25.11,25.31,25.11,25.31,1900.0
2014-10-13 11:05:00,25.31,25.34,25.2,25.2,1900.0,25.31,25.34,25.2,25.2,1900.0
2014-10-13 11:10:00,25.22,25.29,25.2,25.26,2100.0,25.22,25.29,25.2,25.26,2100.0
2014-10-13 11:15:00,25.23,25.27,25.07,25.08,22700.0,25.23,25.27,25.07,25.08,22700.0
2014-10-13 11:20:00,25.09,25.21,25.08,25.21,10400.0,25.09,25.21,25.08,25.21,10400.0
2014-10-13 11:25:00,25.21,25.3,25.15,25.22,28700.0,25.21,25.3,25.15,25.22,28700.0
2014-10-13 11:30:00,25.25,25.46,25.25,25.39,4100.0,25.25,25.46,25.25,25.39,4100.0
2014-10-13 11:35:00,25.42,25.45,25.38,25.38,11600.0,25.42,25.45,25.38,25.38,11600.0
2014-10-13 11:40:00,25.39,25.56,25.38,25.52,7700.0,25.39,25.56,25.38,25.52,7700.0
2014-10-13 11:45:00,25.53,25.62,25.53,25.62,4000.0,25.53,25.62,25.53,25.62,4000.0
2014-10-13 11:50:00,25.65,25.68,25.62,25.64,6100.0,25.65,25.68,25.62,25.64,6100.0
2014-10-13 11:55:00,25.65,25.71,25.63,25.71,7400.0,25.65,25.71,25.63,25.71,7400.0
2014-10-13 12:00:00,25.7,25.73,25.62,25.65,8500.0,25.7,25.73,25.62,25.65,8500.0
2014-10-13 12:05:00,25.67,25.69,25.61,25.67,26000.0,25.67,25.69,25.61,25.67,26000.0
2014-10-13 12:10:00,25.66,25.71,25.64,25.66,3900.0,25.66,25.71,25.64,25.66,3900.0
2014-10-13 12:15:00,25.65,25.76,25.64,25.75,15000.0,25.65,25.76,25.64,25.75,15000.0
2014-10-13 12:20:00,25.74,25.79,25.72,25.79,7500.0,25.74,25.79,25.72,25.79,7500.0
2014-10-13 12:25:00,25.81,25.91,25.78,25.87,14800.0,25.81,25.91,25.78,25.87,14800.0
2014-10-13 12:30:00,25.89,25.92,25.86,25.92,2100.0,25.89,25.92,25.86,25.92,2100.0
2014-10-13 12:35:00,25.94,26.01,25.9,25.97,3200.0,25.94,26.01,25.9,25.97,3200.0
2014-10-13 12:40:00,25.97,26.08,25.97,26.07,6800.0,25.97,26.08,25.97,26.07,6800.0
2014-10-13 12:45:00,26.05,26.07,26.01,26.03,4900.0,26.05,26.07,26.01,26.03,4900.0
2014-10-13 12:50:00,26.03,26.13,26.01,26.13,3800.0,26.03,26.13,26.01,26.13,3800.0
2014-10-13 12:55:00,26.14,26.14,26.06,26.1,10300.0,26.14,26.14,26.06,26.1,10300.0
2014-10-13 13:00:00,26.08,26.11,26.06,26.1,800.0,26.08,26.11,26.06,26.1,800.0
2014-10-13 13:05:00,26.1,26.12,26.05,26.05,5600.0,26.1,26.12,26.05,26.05,5600.0
2014-10-13 13:10:00,26.05,26.06,25.94,25.95,5000.0,26.05,26.06,25.94,25.95,5000.0
2014-10-13 13:15:00,25.98,25.98,25.88,25.93,2700.0,25.98,25.98,25.88,25.93,2700.0
2014-10-13 13:20:00,25.92,26.02,25.92,25.95,7500.0,25.92,26.02,25.92,25.95,7500.0
2014-10-13 13:25:00,25.96,25.96,25.86,25.95,5000.0,25.96,25.96,25.86,25.95,5000.0
2014-10-13 13:30:00,25.99,26.02,25.95,26.01,3000.0,25.99,26.02,25.95,26.01,3000.0
2014-10-13 13:35:00,26.03,26.1,26.03,26.07,3200.0,26.03,26.1,26.03,26.07,3200.0
2014-10-13 13:40:00,26.06,26.06,25.98,25.98,7800.0,26.06,26.06,25.98,25.98,7800.0
2014-10-13 13:45:00,25.98,25.98,25.88,25.88,1900.0,25.98,25.98,25.88,25.88,1900.0
2014-10-13 13:50:00,25.83,25.92,25.83,25.92,3000.0,25.83,25.92,25.83,25.92,3000.0
2014-10-13 13:55:00,25.92,25.92,25.79,25.81,5500.0,25.92,25.92,25.79,25.81,5500.0
2014-10-13 14:00:00,25.8,25.8,25.77,25.78,1900.0,25.8,25.8,25.77,25.78,1900.0
2014-10-13 14:05:00,25.73,25.84,25.73,25.84,8800.0,25.73,25.84,25.73,25.84,8800.0
2014-10-13 14:10:00,25.87,25.87,25.76,25.76,5900.0,25.87,25.87,25.76,25.76,5900.0
2014-10-13 14:15:00,25.76,25.76,25.61,25.67,4800.0,25.76,25.76,25.61,25.67,4800.0
2014-10-13 14:20:00,25.65,25.75,25.65,25.73,4200.0,25.65,25.75,25.65,25.73,4200.0
2014-10-13 14:25:00,25.74,25.76,25.71,25.75,4900.0,25.74,25.76,25.71,25.75,4900.0
2014-10-13 14:30:00,25.75,25.78,25.73,25.78,3700.0,25.75,25.78,25.73,25.78,3700.0
2014-10-13 14:35:00,25.75,25.75,25.7,25.73,6500.0,25.75,25.75,25.7,25.73,6500.0
2014-10-13 14:40:00,25.75,25.77,25.66,25.66,3600.0,25.75,25.77,25.66,25.66,3600.0
2014-10-13 14:45:00,25.67,25.71,25.67,25.71,3000.0,25.67,25.71,25.67,25.71,3000.0
2014-10-13 14:50:00,25.68,25.74,25.65,25.73,10500.0,25.68,25.74,25.65,25.73,10500.0
2014-10-13 14:55:00,25.73,25.73,25.61,25.61,7500.0,25.73,25.73,25.61,25.61,7500.0
2014-10-13 15:00:00,25.62,25.68,25.62,25.64,6500.0,25.62,25.68,25.62,25.64,6500.0
2014-10-13 15:05:00,25.65,25.71,25.65,25.69,9300.0,25.65,25.71,25.65,25.69,9300.0
2014-10-13 15:10:00,25.7,25.77,25.7,25.77,8300.0,25.7,25.77,25.7,25.77,8300.0
2014-10-13 15:15:00,25.76,25.77,25.72,25.73,13100.0,25.76,25.77,25.72,25.73,13100.0
2014-10-13 15:20:00,25.72,25.78,25.71,25.75,17800.0,25.72,25.78,25.71,25.75,17800.0
2014-10-13 15:25:00,25.75,25.8,25.7,25.73,10500.0,25.75,25.8,25.7,25.73,10500.0
2014-10-13 15:30:00,25.71,25.72,25.56,25.64,19100.0,25.71,25.72,25.56,25.64,19100.0
2014-10-13 15:35:00,25.6,25.63,25.51,25.51,14400.0,25.6,25.63,25.51,25.51,14400.0
2014-10-13 15:40:00,25.51,25.57,25.51,25.55,20900.0,25.51,25.57,25.51,25.55,20900.0
2014-10-13 15:45:00,25.54,25.55,25.49,25.5,18800.0,25.54,25.55,25.49,25.5,18800.0
2014-10-13 15:50:00,25.48,25.56,25.43,25.48,26800.0,25.48,25.56,25.43,25.48,26800.0
2014-10-13 15:55:00,25.51,25.53,25.45,25.45,29300.0,25.51,25.53,25.45,25.45,29300.0
2014-10-14 09:30:00,25.37,25.76,25.37,25.6,16200.0,25.37,25.76,25.37,25.6,16200.0
2014-10-14 09:35:00,25.73,25.83,25.63,25.75,17000.0,25.73,25.83,25.63,25.75,17000.0
2014-10-14 09:40:00,25.75,25.86,25.61,25.8,19400.0,25.75,25.86,25.61,25.8,19400.0
2014-10-14 09:45:00,25.86,26.0,25.77,25.9,13300.0,25.86,26.0,25.77,25.9,13300.0
2014-10-14 09:50:00,25.83,25.86,25.71,25.73,6400.0,25.83,25.86,25.71,25.73,6400.0
2014-10-14 09:55:00,25.68,25.71,25.48,25.59,8000.0,25.68,25.71,25.48,25.59,8000.0
2014-10-14 10:00:00,25.56,25.69,25.47,25.69,9300.0,25.56,25.69,25.47,25.69,9300.0
2014-10-14 10:05:00,25.66,25.66,25.51,25.59,2500.0,25.66,25.66,25.51,25.59,2500.0
2014-10-14 10:10:00,25.64,25.77,25.6,25.7,3300.0,25.64,25.77,25.6,25.7,3300.0
2014-10-14 10:15:00,25.67,25.71,25.43,25.47,6900.0,25.67,25.71,25.43,25.47,6900.0
2014-10-14 10:20:00,25.46,25.6,25.42,25.52,5500.0,25.46,25.6,25.42,25.52,5500.0
2014-10-14 10:25:00,25.42,25.6,25.42,25.53,15500.0,25.42,25.6,25.42,25.53,15500.0
2014-10-14 10:30:00,25.53,25.56,25.41,25.55,11900.0,25.53,25.56,25.41,25.55,11900.0
2014-10-14 10:35:00,25.54,25.6,25.18,25.38,130100.0,25.54,25.6,25.18,25.38,130100.0
2014-10-14 10:40:00,25.38,25.49,25.37,25.46,7700.0,25.38,25.49,25.37,25.46,7700.0
2014-10-14 10:45:00,25.46,25.63,25.46,25.59,4900.0,25.46,25.63,25.46,25.59,4900.0
2014-10-14 10:50:00,25.62,25.84,25.6,25.84,8500.0,25.62,25.84,25.6,25.84,8500.0
2014-10-14 10:55:00,25.8,25.9,25.79,25.79,4700.0,25.8,25.9,25.79,25.79,4700.0
2014-10-14 11:00:00,25.78,25.81,25.75,25.79,2500.0,25.78,25.81,25.75,25.79,2500.0
2014-10-14 11:05:00,25.77,25.87,25.7,25.87,6800.0,25.77,25.87,25.7,25.87,6800.0
2014-10-14 11:10:00,25.89,26.02,25.89,25.98,4200.0,25.89,26.02,25.89,25.98,4200.0
2014-10-14 11:15:00,25.98,26.11,25.97,26.02,6800.0,25.98,26.11,25.97,26.02,6800.0
2014-10-14 11:20:00,25.97,25.97,25.91,25.92,2600.0,25.97,25.97,25.91,25.92,2600.0
2014-10-14 11:25:00,25.9,25.93,25.82,25.82,5700.0,25.9,25.93,25.82,25.82,5700.0
2014-10-14 11:30:00,25.79,25.84,25.7,25.79,3600.0,25.79,25.84,25.7,25.79,3600.0
2014-10-14 11:35:00,25.8,25.94,25.8,25.94,1800.0,25.8,25.94,25.8,25.94,1800.0
2014-10-14 11:40:00,25.93,26.02,25.89,26.02,4800.0,25.93,26.02,25.89,26.02,4800.0
2014-10-14 11:45:00,26.06,26.08,26.02,26.05,4300.0,26.06,26.08,26.02,26.05,4300.0
2014-10-14 11:50:00,26.02,26.03,25.93,25.99,2600.0,26.02,26.03,25.93,25.99,2600.0
2014-10-14 11:55:00,26.08,26.14,26.07,26.14,2000.0,26.08,26.14,26.07,26.14,2000.0
2014-10-14 12:00:00,26.16,26.17,26.1,26.16,3800.0,26.16,26.17,26.1,26.16,3800.0
2014-10-14 12:05:00,26.18,26.21,26.17,26.2,1000.0,26.18,26.21,26.17,26.2,1000.0
2014-10-14 12:10:00,26.2,26.23,26.18,26.22,4900.0,26.2,26.23,26.18,26.22,4900.0
2014-10-14 12:15:00,26.24,26.26,26.19,26.2,2200.0,26.24,26.26,26.19,26.2,2200.0
2014-10-14 12:20:00,26.26,26.26,26.19,26.26,3300.0,26.26,26.26,26.19,26.26,3300.0
2014-10-14 12:25:00,26.22,26.27,26.19,26.2,9300.0,26.22,26.27,26.19,26.2,9300.0
2014-10-14 12:30:00,26.2,26.21,26.15,26.2,7900.0,26.2,26.21,26.15,26.2,7900.0
2014-10-14 12:35:00,26.19,26.23,26.16,26.17,18000.0,26.19,26.23,26.16,26.17,18000.0
2014-10-14 12:40:00,26.16,26.17,26.05,26.05,3800.0,26.16,26.17,26.05,26.05,3800.0
2014-10-14 12:45:00,26.06,26.15,26.06,26.15,4700.0,26.06,26.15,26.06,26.15,4700.0
2014-10-14 12:50:00,26.15,26.15,26.1,26.1,1300.0,26.15,26.15,26.1,26.1,1300.0
2014-10-14 12:55:00,26.14,26.2,26.1,26.13,4500.0,26.14,26.2,26.1,26.13,4500.0
2014-10-14 13:00:00,26.15,26.19,26.09,26.16,4300.0,26.15,26.19,26.09,26.16,4300.0
2014-10-14 13:05:00,26.21,26.22,26.16,26.16,2100.0,26.21,26.22,26.16,26.16,2100.0
2014-10-14 13:10:00,26.18,26.18,26.13,26.17,1200.0,26.18,26.18,26.13,26.17,1200.0
2014-10-14 13:15:00,26.17,26.21,26.15,26.17,1900.0,26.17,26.21,26.15,26.17,1900.0
2014-10-14 13:20:00,26.17,26.22,26.16,26.22,4100.0,26.17,26.22,26.16,26.22,4100.0
2014-10-14 13:25:00,26.2,26.34,26.2,26.28,13400.0,26.2,26.34,26.2,26.28,13400.0
2014-10-14 13:30:00,26.28,26.37,26.24,26.37,5600.0,26.28,26.37,26.24,26.37,5600.0
2014-10-14 13:35:00,26.33,26.35,26.19,26.26,3600.0,26.33,26.35,26.19,26.26,3600.0
2014-10-14 13:40:00,26.29,26.33,26.19,26.23,16300.0,26.29,26.33,26.19,26.23,16300.0
2014-10-14 13:45:00,26.18,26.29,26.15,26.26,4700.0,26.18,26.29,26.15,26.26,4700.0
2014-10-14 13:50:00,26.28,26.32,26.21,26.22,3500.0,26.28,26.32,26.21,26.22,3500.0
2014-10-14 13:55:00,26.21,26.24,26.17,26.24,4000.0,26.21,26.24,26.17,26.24,4000.0
2014-10-14 14:00:00,26.24,26.26,26.21,26.21,2700.0,26.24,26.26,26.21,26.21,2700.0
2014-10-14 14:05:00,26.23,26.23,26.16,26.16,4000.0,26.23,26.23,26.16,26.16,4000.0
2014-10-14 14:10:00,26.13,26.26,26.13,26.26,14000.0,26.13,26.26,26.13,26.26,14000.0
2014-10-14 14:15:00,26.25,26.26,26.18,26.25,6700.0,26.25,26.26,26.18,26.25,6700.0
2014-10-14 14:20:00,26.23,26.27,26.15,26.18,9900.0,26.23,26.27,26.15,26.18,9900.0
2014-10-14 14:25:00,26.14,26.2,26.11,26.18,6300.0,26.14,26.2,26.11,26.18,6300.0
2014-10-14 14:30:00,26.17,26.18,26.12,26.14,9500.0,26.17,26.18,26.12,26.14,9500.0
2014-10-14 14:35:00,26.14,26.2,26.13,26.18,6200.0,26.14,26.2,26.13,26.18,6200.0
2014-10-14 14:40:00,26.18,26.23,26.13,26.23,8600.0,26.18,26.23,26.13,26.23,8600.0
2014-10-14 14:45:00,26.21,26.27,26.18,26.25,6400.0,26.21,26.27,26.18,26.25,6400.0
2014-10-14 14:50:00,26.21,26.23,26.07,26.13,7800.0,26.21,26.23,26.07,26.13,7800.0
2014-10-14 14:55:00,26.13,26.15,26.09,26.12,3400.0,26.13,26.15,26.09,26.12,3400.0
2014-10-14 15:00:00,26.08,26.17,26.0,26.12,8700.0,26.08,26.17,26.0,26.12,8700.0
2014-10-14 15:05:00,26.11,26.11,26.01,26.08,6100.0,26.11,26.11,26.01,26.08,6100.0
2014-10-14 15:10:00,26.06,26.1,25.95,25.96,8200.0,26.06,26.1,25.95,25.96,8200.0
2014-10-14 15:15:00,25.95,25.95,25.8,25.85,5300.0,25.95,25.95,25.8,25.85,5300.0
2014-10-14 15:20:00,25.8,25.8,25.66,25.67,4900.0,25.8,25.8,25.66,25.67,4900.0
2014-10-14 15:25:00,25.66,25.72,25.64,25.71,7400.0,25.66,25.72,25.64,25.71,7400.0
2014-10-14 15:30:00,25.63,25.7,25.62,25.64,5800.0,25.63,25.7,25.62,25.64,5800.0
2014-10-14 15:35:00,25.64,25.77,25.64,25.77,12900.0,25.64,25.77,25.64,25.77,12900.0
2014-10-14 15:40:00,25.78,25.8,25.69,25.71,8900.0,25.78,25.8,25.69,25.71,8900.0
2014-10-14 15:45:00,25.72,25.78,25.68,25.71,12400.0,25.72,25.78,25.68,25.71,12400.0
2014-10-14 15:50:00,25.71,25.82,25.71,25.76,9300.0,25.71,25.82,25.71,25.76,9300.0
2014-10-14 15:55:00,25.76,25.78,25.72,25.75,11300.0,25.76,25.78,25.72,25.75,11300.0
2014-10-15 09:35:00,25.0,25.05,24.75,24.95,34200.0,25.0,25.05,24.75,24.95,34200.0
2014-10-15 09:40:00,24.91,25.22,24.91,25.22,28900.0,24.91,25.22,24.91,25.22,28900.0
2014-10-15 09:45:00,25.31,25.75,25.31,25.71,10600.0,25.31,25.75,25.31,25.71,10600.0
2014-10-15 09:50:00,25.68,25.74,25.56,25.74,5200.0,25.68,25.74,25.56,25.74,5200.0
2014-10-15 09:55:00,25.7,25.79,25.49,25.79,4400.0,25.7,25.79,25.49,25.79,4400.0
2014-10-15 10:00:00,25.79,25.89,25.75,25.82,8100.0,25.79,25.89,25.75,25.82,8100.0
2014-10-15 10:05:00,25.83,25.92,25.76,25.92,22800.0,25.83,25.92,25.76,25.92,22800.0
2014-10-15 10:10:00,25.92,26.05,25.86,26.02,5800.0,25.92,26.05,25.86,26.02,5800.0
2014-10-15 10:15:00,26.07,26.07,25.87,25.91,3800.0,26.07,26.07,25.87,25.91,3800.0
2014-10-15 10:20:00,25.94,26.26,25.94,26.23,13900.0,25.94,26.26,25.94,26.23,13900.0
2014-10-15 10:25:00,26.18,26.18,26.0,26.02,5500.0,26.18,26.18,26.0,26.02,5500.0
2014-10-15 10:30:00,25.92,25.95,25.84,25.92,2700.0,25.92,25.95,25.84,25.92,2700.0
2014-10-15 10:35:00,25.9,25.94,25.81,25.81,1000.0,25.9,25.94,25.81,25.81,1000.0
2014-10-15 10:40:00,25.85,25.96,25.83,25.85,4600.0,25.85,25.96,25.83,25.85,4600.0
2014-10-15 10:45:00,25.78,25.82,25.69,25.79,1500.0,25.78,25.82,25.69,25.79,1500.0
2014-10-15 10:50:00,25.8,25.91,25.79,25.91,6500.0,25.8,25.91,25.79,25.91,6500.0
2014-10-15 10:55:00,25.92,25.95,25.85,25.89,7400.0,25.92,25.95,25.85,25.89,7400.0
2014-10-15 11:00:00,25.89,25.9,25.86,25.9,5500.0,25.89,25.9,25.86,25.9,5500.0
2014-10-15 11:05:00,25.9,25.99,25.89,25.98,9300.0,25.9,25.99,25.89,25.98,9300.0
2014-10-15 11:10:00,25.98,25.98,25.92,25.92,3000.0,25.98,25.98,25.92,25.92,3000.0
2014-10-15 11:15:00,25.88,25.88,25.75,25.76,2700.0,25.88,25.88,25.75,25.76,2700.0
2014-10-15 11:20:00,25.76,25.8,25.71,25.78,5400.0,25.76,25.8,25.71,25.78,5400.0
2014-10-15 11:25:00,25.83,25.84,25.67,25.72,4200.0,25.83,25.84,25.67,25.72,4200.0
2014-10-15 11:30:00,25.72,25.85,25.71,25.71,4600.0,25.72,25.85,25.71,25.71,4600.0
2014-10-15 11:35:00,25.73,25.89,25.73,25.84,2700.0,25.73,25.89,25.73,25.84,2700.0
2014-10-15 11:40:00,25.78,25.9,25.75,25.89,3900.0,25.78,25.9,25.75,25.89,3900.0
2014-10-15 11:45:00,25.82,25.82,25.72,25.74,2600.0,25.82,25.82,25.72,25.74,2600.0
2014-10-15 11:50:00,25.71,25.83,25.7,25.79,5100.0,25.71,25.83,25.7,25.79,5100.0
2014-10-15 11:55:00,25.81,25.9,25.81,25.9,2200.0,25.81,25.9,25.81,25.9,2200.0
2014-10-15 12:00:00,25.89,25.89,25.8,25.85,2100.0,25.89,25.89,25.8,25.85,2100.0
2014-10-15 12:05:00,25.84,25.88,25.8,25.88,2100.0,25.84,25.88,25.8,25.88,2100.0
2014-10-15 12:10:00,25.88,25.99,25.85,25.85,8600.0,25.88,25.99,25.85,25.85,8600.0
2014-10-15 12:15:00,25.86,25.92,25.85,25.9,4400.0,25.86,25.92,25.85,25.9,4400.0
2014-10-15 12:20:00,25.92,25.97,25.88,25.89,5600.0,25.92,25.97,25.88,25.89,5600.0
2014-10-15 12:25:00,25.88,25.9,25.82,25.83,2000.0,25.88,25.9,25.82,25.83,2000.0
2014-10-15 12:30:00,25.82,25.89,25.8,25.84,3200.0,25.82,25.89,25.8,25.84,3200.0
2014-10-15 12:35:00,25.84,25.91,25.84,25.91,1500.0,25.84,25.91,25.84,25.91,1500.0
2014-10-15 12:40:00,25.93,25.93,25.81,25.85,4100.0,25.93,25.93,25.81,25.85,4100.0
2014-10-15 12:45:00,25.88,25.91,25.81,25.82,2400.0,25.88,25.91,25.81,25.82,2400.0
2014-10-15 12:50:00,25.81,25.86,25.74,25.86,6600.0,25.81,25.86,25.74,25.86,6600.0
2014-10-15 12:55:00,25.86,25.86,25.72,25.85,3900.0,25.86,25.86,25.72,25.85,3900.0
2014-10-15 13:00:00,25.83,25.86,25.77,25.85,4300.0,25.83,25.86,25.77,25.85,4300.0
2014-10-15 13:05:00,25.83,25.95,25.83,25.95,1000.0,25.83,25.95,25.83,25.95,1000.0
2014-10-15 13:10:00,25.91,25.91,25.81,25.87,3900.0,25.91,25.91,25.81,25.87,3900.0
2014-10-15 13:15:00,25.87,25.95,25.87,25.93,11400.0,25.87,25.95,25.87,25.93,11400.0
2014-10-15 13:20:00,25.94,25.95,25.85,25.86,9700.0,25.94,25.95,25.85,25.86,9700.0
2014-10-15 13:25:00,25.87,25.93,25.82,25.93,10200.0,25.87,25.93,25.82,25.93,10200.0
2014-10-15 13:30:00,25.91,26.0,25.89,26.0,6300.0,25.91,26.0,25.89,26.0,6300.0
2014-10-15 13:35:00,25.97,25.98,25.86,25.94,2100.0,25.97,25.98,25.86,25.94,2100.0
2014-10-15 13:40:00,25.97,26.01,25.9,25.91,6900.0,25.97,26.01,25.9,25.91,6900.0
2014-10-15 13:45:00,25.88,26.07,25.88,26.05,6300.0,25.88,26.07,25.88,26.05,6300.0
2014-10-15 13:50:00,26.08,26.1,25.98,26.05,3700.0,26.08,26.1,25.98,26.05,3700.0
2014-10-15 13:55:00,26.03,26.04,25.98,26.0,2800.0,26.03,26.04,25.98,26.0,2800.0
2014-10-15 14:00:00,25.96,25.99,25.9,25.9,4600.0,25.96,25.99,25.9,25.9,4600.0
2014-10-15 14:05:00,25.91,25.97,25.86,25.87,6800.0,25.91,25.97,25.86,25.87,6800.0
2014-10-15 14:10:00,25.87,25.93,25.83,25.92,8800.0,25.87,25.93,25.83,25.92,8800.0
2014-10-15 14:15:00,25.93,26.16,25.93,26.16,11000.0,25.93,26.16,25.93,26.16,11000.0
2014-10-15 14:20:00,26.14,26.17,26.1,26.11,3800.0,26.14,26.17,26.1,26.11,3800.0
2014-10-15 14:25:00,26.1,26.1,26.03,26.07,7000.0,26.1,26.1,26.03,26.07,7000.0
2014-10-15 14:30:00,26.11,26.19,26.11,26.18,1800.0,26.11,26.19,26.11,26.18,1800.0
2014-10-15 14:35:00,26.19,26.3,26.19,26.3,6300.0,26.19,26.3,26.19,26.3,6300.0
2014-10-15 14:40:00,26.3,26.34,26.25,26.27,5600.0,26.3,26.34,26.25,26.27,5600.0
2014-10-15 14:45:00,26.28,26.33,26.25,26.31,4000.0,26.28,26.33,26.25,26.31,4000.0
2014-10-15 14:50:00,26.31,26.37,26.3,26.35,2400.0,26.31,26.37,26.3,26.35,2400.0
2014-10-15 14:55:00,26.34,26.43,26.28,26.38,12900.0,26.34,26.43,26.28,26.38,12900.0
2014-10-15 15:00:00,26.37,26.38,26.29,26.32,1900.0,26.37,26.38,26.29,26.32,1900.0
2014-10-15 15:05:00,26.28,26.37,26.28,26.37,4300.0,26.28,26.37,26.28,26.37,4300.0
2014-10-15 15:10:00,26.34,26.43,26.33,26.41,3600.0,26.34,26.43,26.33,26.41,3600.0
2014-10-15 15:15:00,26.41,26.56,26.37,26.5,24100.0,26.41,26.56,26.37,26.5,24100.0
2014-10-15 15:20:00,26.52,26.55,26.46,26.47,16100.0,26.52,26.55,26.46,26.47,16100.0
2014-10-15 15:25:00,26.46,26.56,26.46,26.56,9900.0,26.46,26.56,26.46,26.56,9900.0
2014-10-15 15:30:00,26.55,26.75,26.5,26.74,20900.0,26.55,26.75,26.5,26.74,20900.0
2014-10-15 15:35:00,26.72,26.9,26.55,26.63,35800.0,26.72,26.9,26.55,26.63,35800.0
2014-10-15 15:40:00,26.62,26.65,26.56,26.65,33100.0,26.62,26.65,26.56,26.65,33100.0
2014-10-15 15:45:00,26.63,26.63,26.56,26.59,41900.0,26.63,26.63,26.56,26.59,41900.0
2014-10-15 15:50:00,26.59,26.61,26.56,26.6,50100.0,26.59,26.61,26.56,26.6,50100.0
2014-10-15 15:55:00,26.59,26.63,26.52,26.6,74500.0,26.59,26.63,26.52,26.6,74500.0
2014-10-16 09:30:00,26.1,26.16,25.98,26.09,20500.0,26.1,26.16,25.98,26.09,20500.0
2014-10-16 09:35:00,26.25,26.4,26.25,26.4,4700.0,26.25,26.4,26.25,26.4,4700.0
2014-10-16 09:40:00,26.42,26.53,26.42,26.52,4700.0,26.42,26.53,26.42,26.52,4700.0
2014-10-16 09:45:00,26.5,26.95,26.34,26.92,22900.0,26.5,26.95,26.34,26.92,22900.0
2014-10-16 09:50:00,26.92,27.02,26.8,26.86,10700.0,26.92,27.02,26.8,26.86,10700.0
2014-10-16 09:55:00,26.85,26.98,26.85,26.98,2700.0,26.85,26.98,26.85,26.98,2700.0
2014-10-16 10:00:00,26.98,27.1,26.92,27.02,8400.0,26.98,27.1,26.92,27.02,8400.0
2014-10-16 10:05:00,27.0,27.13,26.94,27.13,12500.0,27.0,27.13,26.94,27.13,12500.0
2014-10-16 10:10:00,27.09,27.09,26.96,27.0,5300.0,27.09,27.09,26.96,27.0,5300.0
2014-10-16 10:15:00,26.96,27.08,26.91,27.08,6000.0,26.96,27.08,26.91,27.08,6000.0
2014-10-16 10:20:00,27.07,27.41,27.06,27.26,16200.0,27.07,27.41,27.06,27.26,16200.0
2014-10-16 10:25:00,27.26,27.33,27.21,27.22,7800.0,27.26,27.33,27.21,27.22,7800.0
2014-10-16 10:30:00,27.23,27.36,27.14,27.31,10900.0,27.23,27.36,27.14,27.31,10900.0
2014-10-16 10:35:00,27.36,27.44,27.34,27.43,16600.0,27.36,27.44,27.34,27.43,16600.0
2014-10-16 10:40:00,27.36,27.41,27.29,27.34,4500.0,27.36,27.41,27.29,27.34,4500.0
2014-10-16 10:45:00,27.35,27.53,27.31,27.52,13200.0,27.35,27.53,27.31,27.52,13200.0
2014-10-16 10:50:00,27.52,27.63,27.46,27.53,14500.0,27.52,27.63,27.46,27.53,14500.0
2014-10-16 10:55:00,27.49,27.51,27.31,27.31,5800.0,27.49,27.51,27.31,27.31,5800.0
2014-10-16 11:00:00,27.32,27.33,27.07,27.24,34400.0,27.32,27.33,27.07,27.24,34400.0
2014-10-16 11:05:00,27.24,27.34,27.24,27.34,10800.0,27.24,27.34,27.24,27.34,10800.0
2014-10-16 11:10:00,27.33,27.42,27.31,27.31,13400.0,27.33,27.42,27.31,27.31,13400.0
2014-10-16 11:15:00,27.32,27.41,27.3,27.37,13500.0,27.32,27.41,27.3,27.37,13500.0
2014-10-16 11:20:00,27.38,27.44,27.36,27.36,8200.0,27.38,27.44,27.36,27.36,8200.0
2014-10-16 11:25:00,27.36,27.38,27.3,27.36,13500.0,27.36,27.38,27.3,27.36,13500.0
2014-10-16 11:30:00,27.37,27.53,27.32,27.32,20000.0,27.37,27.53,27.32,27.32,20000.0
2014-10-16 11:35:00,27.34,27.42,27.3,27.39,20800.0,27.34,27.42,27.3,27.39,20800.0
2014-10-16 11:40:00,27.39,27.59,27.38,27.53,7000.0,27.39,27.59,27.38,27.53,7000.0
2014-10-16 11:45:00,27.53,27.62,27.51,27.52,23800.0,27.53,27.62,27.51,27.52,23800.0
2014-10-16 11:50:00,27.51,27.6,27.34,27.34,10500.0,27.51,27.6,27.34,27.34,10500.0
2014-10-16 11:55:00,27.29,27.47,27.29,27.43,8200.0,27.29,27.47,27.29,27.43,8200.0
2014-10-16 12:00:00,27.41,27.43,27.29,27.3,5900.0,27.41,27.43,27.29,27.3,5900.0
2014-10-16 12:05:00,27.3,27.39,27.29,27.31,11100.0,27.3,27.39,27.29,27.31,11100.0
2014-10-16 12:10:00,27.29,27.6,27.28,27.57,38200.0,27.29,27.6,27.28,27.57,38200.0
2014-10-16 12:15:00,27.6,27.61,27.5,27.54,15800.0,27.6,27.61,27.5,27.54,15800.0
2014-10-16 12:20:00,27.55,27.65,27.54,27.59,4300.0,27.55,27.65,27.54,27.59,4300.0
2014-10-16 12:25:00,27.58,27.69,27.53,27.63,8500.0,27.58,27.69,27.53,27.63,8500.0
2014-10-16 12:30:00,27.61,27.7,27.56,27.62,6300.0,27.61,27.7,27.56,27.62,6300.0
2014-10-16 12:35:00,27.6,27.67,27.54,27.67,6200.0,27.6,27.67,27.54,27.67,6200.0
2014-10-16 12:40:00,27.67,27.69,27.54,27.59,3400.0,27.67,27.69,27.54,27.59,3400.0
2014-10-16 12:45:00,27.55,27.67,27.55,27.58,3200.0,27.55,27.67,27.55,27.58,3200.0
2014-10-16 12:50:00,27.58,27.65,27.58,27.62,1800.0,27.58,27.65,27.58,27.62,1800.0
2014-10-16 12:55:00,27.55,27.67,27.52,27.66,4900.0,27.55,27.67,27.52,27.66,4900.0
2014-10-16 13:00:00,27.68,27.85,27.68,27.78,7900.0,27.68,27.85,27.68,27.78,7900.0
2014-10-16 13:05:00,27.8,27.83,27.75,27.82,7400.0,27.8,27.83,27.75,27.82,7400.0
2014-10-16 13:10:00,27.82,27.88,27.78,27.8,5300.0,27.82,27.88,27.78,27.8,5300.0
2014-10-16 13:15:00,27.82,27.83,27.72,27.79,5300.0,27.82,27.83,27.72,27.79,5300.0
2014-10-16 13:20:00,27.78,27.8,27.71,27.71,6800.0,27.78,27.8,27.71,27.71,6800.0
2014-10-16 13:25:00,27.76,27.8,27.7,27.7,3400.0,27.76,27.8,27.7,27.7,3400.0
2014-10-16 13:30:00,27.68,27.79,27.66,27.74,7900.0,27.68,27.79,27.66,27.74,7900.0
2014-10-16 13:35:00,27.78,27.82,27.72,27.82,5300.0,27.78,27.82,27.72,27.82,5300.0
2014-10-16 13:40:00,27.84,27.84,27.73,27.73,1500.0,27.84,27.84,27.73,27.73,1500.0
2014-10-16 13:45:00,27.78,27.8,27.71,27.76,6500.0,27.78,27.8,27.71,27.76,6500.0
2014-10-16 13:50:00,27.75,27.77,27.66,27.76,19500.0,27.75,27.77,27.66,27.76,19500.0
2014-10-16 13:55:00,27.8,27.8,27.67,27.71,4100.0,27.8,27.8,27.67,27.71,4100.0
2014-10-16 14:00:00,27.76,27.77,27.6,27.6,2200.0,27.76,27.77,27.6,27.6,2200.0
2014-10-16 14:05:00,27.54,27.6,27.51,27.55,15000.0,27.54,27.6,27.51,27.55,15000.0
2014-10-16 14:10:00,27.55,27.58,27.46,27.5,5600.0,27.55,27.58,27.46,27.5,5600.0
2014-10-16 14:15:00,27.5,27.64,27.49,27.64,5300.0,27.5,27.64,27.49,27.64,5300.0
2014-10-16 14:20:00,27.6,27.6,27.5,27.59,2000.0,27.6,27.6,27.5,27.59,2000.0
2014-10-16 14:25:00,27.59,27.74,27.59,27.68,7100.0,27.59,27.74,27.59,27.68,7100.0
2014-10-16 14:30:00,27.71,27.71,27.68,27.7,4100.0,27.71,27.71,27.68,27.7,4100.0
2014-10-16 14:35:00,27.74,27.74,27.64,27.71,1800.0,27.74,27.74,27.64,27.71,1800.0
2014-10-16 14:40:00,27.68,27.76,27.67,27.71,7800.0,27.68,27.76,27.67,27.71,7800.0
2014-10-16 14:45:00,27.7,27.71,27.67,27.7,12100.0,27.7,27.71,27.67,27.7,12100.0
2014-10-16 14:50:00,27.71,27.76,27.68,27.74,14300.0,27.71,27.76,27.68,27.74,14300.0
2014-10-16 14:55:00,27.73,27.75,27.71,27.71,7700.0,27.73,27.75,27.71,27.71,7700.0
2014-10-16 15:00:00,27.72,27.76,27.68,27.69,10300.0,27.72,27.76,27.68,27.69,10300.0
2014-10-16 15:05:00,27.7,27.73,27.69,27.73,13600.0,27.7,27.73,27.69,27.73,13600.0
2014-10-16 15:10:00,27.72,27.87,27.72,27.84,9900.0,27.72,27.87,27.72,27.84,9900.0
2014-10-16 15:15:00,27.85,27.9,27.84,27.87,23000.0,27.85,27.9,27.84,27.87,23000.0
2014-10-16 15:20:00,27.87,27.9,27.84,27.85,15900.0,27.87,27.9,27.84,27.85,15900.0
2014-10-16 15:25:00,27.84,27.92,27.84,27.91,18600.0,27.84,27.92,27.84,27.91,18600.0
2014-10-16 15:30:00,27.91,27.93,27.88,27.92,20100.0,27.91,27.93,27.88,27.92,20100.0
2014-10-16 15:35:00,27.93,27.95,27.89,27.92,32300.0,27.93,27.95,27.89,27.92,32300.0
2014-10-16 15:40:00,27.93,27.96,27.9,27.92,19400.0,27.93,27.96,27.9,27.92,19400.0
2014-10-16 15:45:00,27.92,28.0,27.91,27.95,36700.0,27.92,28.0,27.91,27.95,36700.0
2014-10-16 15:50:00,27.96,27.99,27.84,27.85,21700.0,27.96,27.99,27.84,27.85,21700.0
2014-10-16 15:55:00,27.84,27.87,27.8,27.83,37000.0,27.84,27.87,27.8,27.83,37000.0
2014-10-17 09:30:00,28.16,28.2,28.01,28.01,18300.0,28.16,28.2,28.01,28.01,18300.0
2014-10-17 09:35:00,28.02,28.02,27.54,27.64,9200.0,28.02,28.02,27.54,27.64,9200.0
2014-10-17 09:40:00,27.61,27.89,27.61,27.69,7400.0,27.61,27.89,27.61,27.69,7400.0
2014-10-17 09:45:00,27.68,27.68,27.4,27.43,19100.0,27.68,27.68,27.4,27.43,19100.0
2014-10-17 09:50:00,27.47,27.49,27.3,27.4,6900.0,27.47,27.49,27.3,27.4,6900.0
2014-10-17 09:55:00,27.4,27.96,27.39,27.8,17700.0,27.4,27.96,27.39,27.8,17700.0
2014-10-17 10:00:00,27.87,28.02,27.82,27.84,11100.0,27.87,28.02,27.82,27.84,11100.0
2014-10-17 10:05:00,27.93,28.0,27.83,27.85,8400.0,27.93,28.0,27.83,27.85,8400.0
2014-10-17 10:10:00,27.95,27.98,27.54,27.6,11000.0,27.95,27.98,27.54,27.6,11000.0
2014-10-17 10:15:00,27.6,28.0,27.6,27.99,10400.0,27.6,28.0,27.6,27.99,10400.0
2014-10-17 10:20:00,28.0,28.01,27.84,27.94,10900.0,28.0,28.01,27.84,27.94,10900.0
2014-10-17 10:25:00,27.9,28.02,27.81,27.98,8400.0,27.9,28.02,27.81,27.98,8400.0
2014-10-17 10:30:00,28.0,28.04,27.92,27.98,15000.0,28.0,28.04,27.92,27.98,15000.0
2014-10-17 10:35:00,27.98,28.13,27.86,27.96,67800.0,27.98,28.13,27.86,27.96,67800.0
2014-10-17 10:40:00,27.96,27.97,27.58,27.58,39200.0,27.96,27.97,27.58,27.58,39200.0
2014-10-17 10:45:00,27.6,27.6,27.27,27.27,8300.0,27.6,27.6,27.27,27.27,8300.0
2014-10-17 10:50:00,27.25,27.52,27.24,27.51,9200.0,27.25,27.52,27.24,27.51,9200.0
2014-10-17 10:55:00,27.48,27.49,27.35,27.35,4300.0,27.48,27.49,27.35,27.35,4300.0
2014-10-17 11:00:00,27.35,27.37,27.29,27.32,9300.0,27.35,27.37,27.29,27.32,9300.0
2014-10-17 11:05:00,27.32,27.84,27.32,27.68,45900.0,27.32,27.84,27.32,27.68,45900.0
2014-10-17 11:10:00,27.68,27.85,27.52,27.8,12200.0,27.68,27.85,27.52,27.8,12200.0
2014-10-17 11:15:00,27.84,27.95,27.8,27.91,7700.0,27.84,27.95,27.8,27.91,7700.0
2014-10-17 11:20:00,27.88,28.0,27.88,27.93,6900.0,27.88,28.0,27.88,27.93,6900.0
2014-10-17 11:25:00,28.01,28.01,27.55,27.55,5200.0,28.01,28.01,27.55,27.55,5200.0
2014-10-17 11:30:00,27.51,27.55,27.41,27.47,6200.0,27.51,27.55,27.41,27.47,6200.0
2014-10-17 11:35:00,27.45,27.45,27.36,27.36,4300.0,27.45,27.45,27.36,27.36,4300.0
2014-10-17 11:40:00,27.35,27.61,27.32,27.59,26900.0,27.35,27.61,27.32,27.59,26900.0
2014-10-17 11:45:00,27.58,27.58,27.38,27.44,13400.0,27.58,27.58,27.38,27.44,13400.0
2014-10-17 11:50:00,27.44,27.51,27.44,27.44,8500.0,27.44,27.51,27.44,27.44,8500.0
2014-10-17 11:55:00,27.44,27.45,27.44,27.45,8000.0,27.44,27.45,27.44,27.45,8000.0
2014-10-17 12:00:00,27.45,27.49,27.44,27.44,8200.0,27.45,27.49,27.44,27.44,8200.0
2014-10-17 12:05:00,27.44,27.51,27.44,27.45,21100.0,27.44,27.51,27.44,27.45,21100.0
2014-10-17 12:10:00,27.48,27.56,27.44,27.47,36900.0,27.48,27.56,27.44,27.47,36900.0
2014-10-17 12:15:00,27.49,27.54,27.44,27.49,10300.0,27.49,27.54,27.44,27.49,10300.0
2014-10-17 12:20:00,27.5,27.51,27.44,27.48,6800.0,27.5,27.51,27.44,27.48,6800.0
2014-10-17 12:25:00,27.49,27.52,27.44,27.51,4900.0,27.49,27.52,27.44,27.51,4900.0
2014-10-17 12:30:00,27.48,27.54,27.46,27.48,7000.0,27.48,27.54,27.46,27.48,7000.0
2014-10-17 12:35:00,27.52,27.61,27.44,27.46,26700.0,27.52,27.61,27.44,27.46,26700.0
2014-10-17 12:40:00,27.47,27.59,27.44,27.51,11200.0,27.47,27.59,27.44,27.51,11200.0
2014-10-17 12:45:00,27.51,27.53,27.44,27.46,3400.0,27.51,27.53,27.44,27.46,3400.0
2014-10-17 12:50:00,27.44,28.25,27.44,28.01,121800.0,27.44,28.25,27.44,28.01,121800.0
2014-10-17 12:55:00,27.98,28.03,27.96,28.0,31600.0,27.98,28.03,27.96,28.0,31600.0
2014-10-17 13:00:00,28.0,28.03,27.93,27.98,87400.0,28.0,28.03,27.93,27.98,87400.0
2014-10-17 13:05:00,27.94,27.99,27.85,27.85,13300.0,27.94,27.99,27.85,27.85,13300.0
2014-10-17 13:10:00,27.83,28.1,27.69,28.07,54800.0,27.83,28.1,27.69,28.07,54800.0
2014-10-17 13:15:00,28.0,28.05,28.0,28.01,7600.0,28.0,28.05,28.0,28.01,7600.0
2014-10-17 13:20:00,28.01,28.01,27.71,27.73,6500.0,28.01,28.01,27.71,27.73,6500.0
2014-10-17 13:25:00,27.75,27.78,27.73,27.73,5000.0,27.75,27.78,27.73,27.73,5000.0
2014-10-17 13:30:00,27.72,27.72,27.55,27.66,6000.0,27.72,27.72,27.55,27.66,6000.0
2014-10-17 13:35:00,27.67,28.09,27.66,28.02,61500.0,27.67,28.09,27.66,28.02,61500.0
2014-10-17 13:40:00,28.01,28.03,27.91,27.95,13500.0,28.01,28.03,27.91,27.95,13500.0
2014-10-17 13:45:00,27.93,27.95,27.81,27.81,7000.0,27.93,27.95,27.81,27.81,7000.0
2014-10-17 13:50:00,27.81,27.86,27.76,27.84,19600.0,27.81,27.86,27.76,27.84,19600.0
2014-10-17 13:55:00,27.84,27.92,27.83,27.87,7600.0,27.84,27.92,27.83,27.87,7600.0
2014-10-17 14:00:00,27.87,27.91,27.8,27.87,17200.0,27.87,27.91,27.8,27.87,17200.0
2014-10-17 14:05:00,27.89,27.93,27.81,27.86,14500.0,27.89,27.93,27.81,27.86,14500.0
2014-10-17 14:10:00,27.86,27.91,27.81,27.82,33400.0,27.86,27.91,27.81,27.82,33400.0
2014-10-17 14:15:00,27.8,27.81,27.64,27.66,17800.0,27.8,27.81,27.64,27.66,17800.0
2014-10-17 14:20:00,27.68,27.74,27.67,27.69,8100.0,27.68,27.74,27.67,27.69,8100.0
2014-10-17 14:25:00,27.74,27.74,27.56,27.66,39400.0,27.74,27.74,27.56,27.66,39400.0
2014-10-17 14:30:00,27.65,27.76,27.64,27.72,21200.0,27.65,27.76,27.64,27.72,21200.0
2014-10-17 14:35:00,27.73,27.75,27.66,27.68,7500.0,27.73,27.75,27.66,27.68,7500.0
2014-10-17 14:40:00,27.68,27.85,27.68,27.82,13400.0,27.68,27.85,27.68,27.82,13400.0
2014-10-17 14:45:00,27.82,28.06,27.81,28.02,42600.0,27.82,28.06,27.81,28.02,42600.0
2014-10-17 14:50:00,28.0,28.03,27.97,28.03,12800.0,28.0,28.03,27.97,28.03,12800.0
2014-10-17 14:55:00,28.02,28.04,27.97,27.99,24600.0,28.02,28.04,27.97,27.99,24600.0
2014-10-17 15:00:00,28.0,28.04,27.97,28.04,12100.0,28.0,28.04,27.97,28.04,12100.0
2014-10-17 15:05:00,28.03,28.05,27.96,28.04,37500.0,28.03,28.05,27.96,28.04,37500.0
2014-10-17 15:10:00,28.0,28.14,27.96,28.13,43700.0,28.0,28.14,27.96,28.13,43700.0
2014-10-17 15:15:00,28.12,28.14,28.05,28.11,8500.0,28.12,28.14,28.05,28.11,8500.0
2014-10-17 15:20:00,28.11,28.19,28.1,28.16,21900.0,28.11,28.19,28.1,28.16,21900.0
2014-10-17 15:25:00,28.13,28.22,28.13,28.2,20900.0,28.13,28.22,28.13,28.2,20900.0
2014-10-17 15:30:00,28.21,28.24,28.11,28.16,21000.0,28.21,28.24,28.11,28.16,21000.0
2014-10-17 15:35:00,28.14,28.14,27.93,27.96,22200.0,28.14,28.14,27.93,27.96,22200.0
2014-10-17 15:40:00,27.96,28.02,27.94,28.02,27600.0,27.96,28.02,27.94,28.02,27600.0
2014-10-17 15:45:00,28.02,28.29,28.02,28.26,34100.0,28.02,28.29,28.02,28.26,34100.0
2014-10-17 15:50:00,28.26,28.26,28.0,28.05,40500.0,28.26,28.26,28.0,28.05,40500.0
2014-10-17 15:55:00,28.06,28.2,28.06,28.1,92100.0,28.06,28.2,28.06,28.1,92100.0
2014-10-20 09:30:00,28.1,28.11,28.0,28.07,12200.0,28.1,28.11,28.0,28.07,12200.0
2014-10-20 09:35:00,28.0,28.83,28.0,28.82,14100.0,28.0,28.83,28.0,28.82,14100.0
2014-10-20 09:40:00,28.77,28.77,28.5,28.5,16700.0,28.77,28.77,28.5,28.5,16700.0
2014-10-20 09:45:00,28.38,28.7,28.3,28.38,12400.0,28.38,28.7,28.3,28.38,12400.0
2014-10-20 09:50:00,28.34,28.34,28.1,28.1,43600.0,28.34,28.34,28.1,28.1,43600.0
2014-10-20 09:55:00,28.09,28.35,28.03,28.22,10600.0,28.09,28.35,28.03,28.22,10600.0
2014-10-20 10:00:00,28.19,28.35,28.19,28.35,11600.0,28.19,28.35,28.19,28.35,11600.0
2014-10-20 10:05:00,28.37,28.44,28.3,28.38,8000.0,28.37,28.44,28.3,28.38,8000.0
2014-10-20 10:10:00,28.33,28.45,28.3,28.45,25800.0,28.33,28.45,28.3,28.45,25800.0
2014-10-20 10:15:00,28.44,28.69,28.42,28.42,16700.0,28.44,28.69,28.42,28.42,16700.0
2014-10-20 10:20:00,28.43,28.47,28.29,28.47,15300.0,28.43,28.47,28.29,28.47,15300.0
2014-10-20 10:25:00,28.5,28.68,28.45,28.45,13200.0,28.5,28.68,28.45,28.45,13200.0
2014-10-20 10:30:00,28.42,28.42,28.24,28.32,4400.0,28.42,28.42,28.24,28.32,4400.0
2014-10-20 10:35:00,28.31,28.41,28.24,28.26,3600.0,28.31,28.41,28.24,28.26,3600.0
2014-10-20 10:40:00,28.3,28.36,28.26,28.36,2700.0,28.3,28.36,28.26,28.36,2700.0
2014-10-20 10:45:00,28.44,28.44,28.3,28.3,1100.0,28.44,28.44,28.3,28.3,1100.0
2014-10-20 10:50:00,28.35,28.35,28.25,28.28,4200.0,28.35,28.35,28.25,28.28,4200.0
2014-10-20 10:55:00,28.29,28.38,28.26,28.26,5800.0,28.29,28.38,28.26,28.26,5800.0
2014-10-20 11:00:00,28.29,28.29,28.23,28.28,9300.0,28.29,28.29,28.23,28.28,9300.0
2014-10-20 11:05:00,28.29,28.29,28.18,28.21,14000.0,28.29,28.29,28.18,28.21,14000.0
2014-10-20 11:10:00,28.17,28.17,28.09,28.15,10200.0,28.17,28.17,28.09,28.15,10200.0
2014-10-20 11:15:00,28.11,28.11,27.9,28.0,16900.0,28.11,28.11,27.9,28.0,16900.0
2014-10-20 11:20:00,27.98,28.11,27.94,28.11,8100.0,27.98,28.11,27.94,28.11,8100.0
2014-10-20 11:25:00,28.09,28.17,28.01,28.17,7600.0,28.09,28.17,28.01,28.17,7600.0
2014-10-20 11:30:00,28.17,28.35,28.14,28.33,7300.0,28.17,28.35,28.14,28.33,7300.0
2014-10-20 11:35:00,28.3,28.33,28.27,28.3,8900.0,28.3,28.33,28.27,28.3,8900.0
2014-10-20 11:40:00,28.27,28.3,28.25,28.27,2100.0,28.27,28.3,28.25,28.27,2100.0
2014-10-20 11:45:00,28.28,28.36,28.27,28.36,3200.0,28.28,28.36,28.27,28.36,3200.0
2014-10-20 11:50:00,28.34,28.34,28.25,28.27,2200.0,28.34,28.34,28.25,28.27,2200.0
2014-10-20 11:55:00,28.27,28.28,28.26,28.28,3400.0,28.27,28.28,28.26,28.28,3400.0
2014-10-20 12:00:00,28.28,28.37,28.28,28.31,3300.0,28.28,28.37,28.28,28.31,3300.0
2014-10-20 12:05:00,28.3,28.3,28.28,28.28,5500.0,28.3,28.3,28.28,28.28,5500.0
2014-10-20 12:10:00,28.3,28.41,28.3,28.41,4300.0,28.3,28.41,28.3,28.41,4300.0
2014-10-20 12:15:00,28.41,28.5,28.37,28.5,4700.0,28.41,28.5,28.37,28.5,4700.0
2014-10-20 12:20:00,28.53,28.58,28.47,28.52,6800.0,28.53,28.58,28.47,28.52,6800.0
2014-10-20 12:25:00,28.52,28.54,28.5,28.54,4800.0,28.52,28.54,28.5,28.54,4800.0
2014-10-20 12:30:00,28.54,28.54,28.44,28.46,1600.0,28.54,28.54,28.44,28.46,1600.0
2014-10-20 12:35:00,28.5,28.58,28.49,28.57,5900.0,28.5,28.58,28.49,28.57,5900.0
2014-10-20 12:40:00,28.51,28.51,28.47,28.47,4600.0,28.51,28.51,28.47,28.47,4600.0
2014-10-20 12:45:00,28.47,28.58,28.44,28.54,4900.0,28.47,28.58,28.44,28.54,4900.0
2014-10-20 12:50:00,28.57,28.66,28.54,28.61,8600.0,28.57,28.66,28.54,28.61,8600.0
2014-10-20 12:55:00,28.63,28.64,28.55,28.55,4600.0,28.63,28.64,28.55,28.55,4600.0
2014-10-20 13:00:00,28.56,28.65,28.56,28.64,12600.0,28.56,28.65,28.56,28.64,12600.0
2014-10-20 13:05:00,28.64,28.76,28.63,28.74,25600.0,28.64,28.76,28.63,28.74,25600.0
2014-10-20 13:10:00,28.74,28.74,28.57,28.57,4900.0,28.74,28.74,28.57,28.57,4900.0
2014-10-20 13:15:00,28.56,28.63,28.54,28.63,4600.0,28.56,28.63,28.54,28.63,4600.0
2014-10-20 13:20:00,28.63,28.66,28.56,28.56,3000.0,28.63,28.66,28.56,28.56,3000.0
2014-10-20 13:25:00,28.55,28.62,28.54,28.62,3100.0,28.55,28.62,28.54,28.62,3100.0
2014-10-20 13:30:00,28.57,28.62,28.56,28.62,2000.0,28.57,28.62,28.56,28.62,2000.0
2014-10-20 13:35:00,28.62,28.64,28.55,28.56,3200.0,28.62,28.64,28.55,28.56,3200.0
2014-10-20 13:40:00,28.56,28.57,28.55,28.56,2600.0,28.56,28.57,28.55,28.56,2600.0
2014-10-20 13:45:00,28.55,28.57,28.5,28.5,7200.0,28.55,28.57,28.5,28.5,7200.0
2014-10-20 13:50:00,28.5,28.53,28.48,28.49,3000.0,28.5,28.53,28.48,28.49,3000.0
2014-10-20 13:55:00,28.49,28.5,28.48,28.49,2000.0,28.49,28.5,28.48,28.49,2000.0
2014-10-20 14:00:00,28.47,28.61,28.47,28.59,5400.0,28.47,28.61,28.47,28.59,5400.0
2014-10-20 14:05:00,28.6,28.62,28.56,28.59,2400.0,28.6,28.62,28.56,28.59,2400.0
2014-10-20 14:10:00,28.59,28.71,28.59,28.7,6200.0,28.59,28.71,28.59,28.7,6200.0
2014-10-20 14:15:00,28.7,28.76,28.7,28.74,9000.0,28.7,28.76,28.7,28.74,9000.0
2014-10-20 14:20:00,28.71,28.77,28.7,28.72,11100.0,28.71,28.77,28.7,28.72,11100.0
2014-10-20 14:25:00,28.72,28.73,28.69,28.71,10000.0,28.72,28.73,28.69,28.71,10000.0
2014-10-20 14:30:00,28.7,28.71,28.65,28.65,2100.0,28.7,28.71,28.65,28.65,2100.0
2014-10-20 14:35:00,28.7,28.7,28.61,28.62,11900.0,28.7,28.7,28.61,28.62,11900.0
2014-10-20 14:40:00,28.64,28.64,28.51,28.52,6600.0,28.64,28.64,28.51,28.52,6600.0
2014-10-20 14:45:00,28.51,28.51,28.37,28.38,5000.0,28.51,28.51,28.37,28.38,5000.0
2014-10-20 14:50:00,28.37,28.37,28.29,28.34,3600.0,28.37,28.37,28.29,28.34,3600.0
2014-10-20 14:55:00,28.33,28.35,28.13,28.15,20000.0,28.33,28.35,28.13,28.15,20000.0
2014-10-20 15:00:00,28.15,28.36,28.13,28.35,22700.0,28.15,28.36,28.13,28.35,22700.0
2014-10-20 15:05:00,28.35,28.36,28.35,28.35,6200.0,28.35,28.36,28.35,28.35,6200.0
2014-10-20 15:10:00,28.35,28.36,28.35,28.35,37000.0,28.35,28.36,28.35,28.35,37000.0
2014-10-20 15:15:00,28.35,28.36,28.35,28.35,8200.0,28.35,28.36,28.35,28.35,8200.0
2014-10-20 15:20:00,28.35,28.71,28.35,28.4,60200.0,28.35,28.71,28.35,28.4,60200.0
2014-10-20 15:25:00,28.38,28.55,28.35,28.47,50900.0,28.38,28.55,28.35,28.47,50900.0
2014-10-20 15:30:00,28.48,28.51,28.32,28.32,8400.0,28.48,28.51,28.32,28.32,8400.0
2014-10-20 15:35:00,28.32,28.32,28.18,28.18,18300.0,28.32,28.32,28.18,28.18,18300.0
2014-10-20 15:40:00,28.18,28.24,28.18,28.21,6400.0,28.18,28.24,28.18,28.21,6400.0
2014-10-20 15:45:00,28.23,28.32,28.22,28.32,25900.0,28.23,28.32,28.22,28.32,25900.0
2014-10-20 15:50:00,28.33,28.35,28.27,28.33,15900.0,28.33,28.35,28.27,28.33,15900.0
2014-10-20 15:55:00,28.33,28.36,28.27,28.28,22800.0,28.33,28.36,28.27,28.28,22800.0
2014-10-21 09:30:00,28.46,28.65,28.46,28.64,9800.0,28.46,28.65,28.46,28.64,9800.0
2014-10-21 09:35:00,28.59,28.59,28.5,28.5,3700.0,28.59,28.59,28.5,28.5,3700.0
2014-10-21 09:40:00,28.51,28.51,28.36,28.47,9100.0,28.51,28.51,28.36,28.47,9100.0
2014-10-21 09:45:00,28.6,28.6,28.42,28.51,3500.0,28.6,28.6,28.42,28.51,3500.0
2014-10-21 09:50:00,28.54,28.54,28.45,28.49,4000.0,28.54,28.54,28.45,28.49,4000.0
2014-10-21 09:55:00,28.5,28.52,28.45,28.52,23900.0,28.5,28.52,28.45,28.52,23900.0
2014-10-21 10:00:00,28.56,28.58,28.48,28.48,4300.0,28.56,28.58,28.48,28.48,4300.0
2014-10-21 10:05:00,28.43,28.46,28.31,28.31,3500.0,28.43,28.46,28.31,28.31,3500.0
2014-10-21 10:10:00,28.32,28.42,28.23,28.42,21400.0,28.32,28.42,28.23,28.42,21400.0
2014-10-21 10:15:00,28.41,28.42,28.28,28.33,14500.0,28.41,28.42,28.28,28.33,14500.0
2014-10-21 10:20:00,28.31,28.49,28.31,28.44,8100.0,28.31,28.49,28.31,28.44,8100.0
2014-10-21 10:25:00,28.49,28.61,28.47,28.6,25300.0,28.49,28.61,28.47,28.6,25300.0
2014-10-21 10:30:00,28.57,28.61,28.54,28.6,14300.0,28.57,28.61,28.54,28.6,14300.0
2014-10-21 10:35:00,28.6,28.62,28.55,28.55,6200.0,28.6,28.62,28.55,28.55,6200.0
2014-10-21 10:40:00,28.53,28.59,28.5,28.5,4600.0,28.53,28.59,28.5,28.5,4600.0
2014-10-21 10:45:00,28.5,28.51,28.37,28.42,10500.0,28.5,28.51,28.37,28.42,10500.0
2014-10-21 10:50:00,28.43,28.43,28.38,28.41,3400.0,28.43,28.43,28.38,28.41,3400.0
2014-10-21 10:55:00,28.43,28.43,28.4,28.43,600.0,28.43,28.43,28.4,28.43,600.0
2014-10-21 11:00:00,28.43,28.51,28.43,28.51,3600.0,28.43,28.51,28.43,28.51,3600.0
2014-10-21 11:05:00,28.53,28.53,28.37,28.37,3800.0,28.53,28.53,28.37,28.37,3800.0
2014-10-21 11:10:00,28.39,28.39,28.35,28.35,4300.0,28.39,28.39,28.35,28.35,4300.0
2014-10-21 11:15:00,28.35,28.37,28.28,28.32,8100.0,28.35,28.37,28.28,28.32,8100.0
2014-10-21 11:20:00,28.3,28.36,28.3,28.32,13200.0,28.3,28.36,28.3,28.32,13200.0
2014-10-21 11:25:00,28.32,28.42,28.32,28.41,9400.0,28.32,28.42,28.32,28.41,9400.0
2014-10-21 11:30:00,28.4,28.45,28.4,28.44,5500.0,28.4,28.45,28.4,28.44,5500.0
2014-10-21 11:35:00,28.44,28.5,28.44,28.47,8200.0,28.44,28.5,28.44,28.47,8200.0
2014-10-21 11:40:00,28.48,28.53,28.46,28.46,6400.0,28.48,28.53,28.46,28.46,6400.0
2014-10-21 11:45:00,28.45,28.51,28.41,28.5,16600.0,28.45,28.51,28.41,28.5,16600.0
2014-10-21 11:50:00,28.51,28.52,28.47,28.47,6800.0,28.51,28.52,28.47,28.47,6800.0
2014-10-21 11:55:00,28.47,28.47,28.37,28.43,3200.0,28.47,28.47,28.37,28.43,3200.0
2014-10-21 12:00:00,28.44,28.46,28.44,28.44,900.0,28.44,28.46,28.44,28.44,900.0
2014-10-21 12:05:00,28.45,28.46,28.44,28.46,2900.0,28.45,28.46,28.44,28.46,2900.0
2014-10-21 12:10:00,28.46,28.47,28.45,28.46,2900.0,28.46,28.47,28.45,28.46,2900.0
2014-10-21 12:15:00,28.45,28.51,28.43,28.47,4000.0,28.45,28.51,28.43,28.47,4000.0
2014-10-21 12:20:00,28.48,28.51,28.47,28.5,2300.0,28.48,28.51,28.47,28.5,2300.0
2014-10-21 12:25:00,28.49,28.51,28.49,28.51,2000.0,28.49,28.51,28.49,28.51,2000.0
2014-10-21 12:30:00,28.5,28.5,28.47,28.48,3600.0,28.5,28.5,28.47,28.48,3600.0
2014-10-21 12:35:00,28.47,28.47,28.42,28.43,1800.0,28.47,28.47,28.42,28.43,1800.0
2014-10-21 12:40:00,28.42,28.42,28.37,28.37,2200.0,28.42,28.42,28.37,28.37,2200.0
2014-10-21 12:45:00,28.38,28.39,28.34,28.39,4100.0,28.38,28.39,28.34,28.39,4100.0
2014-10-21 12:50:00,28.36,28.49,28.34,28.46,19600.0,28.36,28.49,28.34,28.46,19600.0
2014-10-21 12:55:00,28.46,28.46,28.42,28.44,2300.0,28.46,28.46,28.42,28.44,2300.0
2014-10-21 13:00:00,28.44,28.49,28.4,28.49,5000.0,28.44,28.49,28.4,28.49,5000.0
2014-10-21 13:05:00,28.51,28.51,28.47,28.47,1300.0,28.51,28.51,28.47,28.47,1300.0
2014-10-21 13:10:00,28.47,28.5,28.47,28.5,2100.0,28.47,28.5,28.47,28.5,2100.0
2014-10-21 13:15:00,28.5,28.5,28.45,28.45,1500.0,28.5,28.5,28.45,28.45,1500.0
2014-10-21 13:20:00,28.47,28.47,28.46,28.47,2300.0,28.47,28.47,28.46,28.47,2300.0
2014-10-21 13:25:00,28.47,28.59,28.47,28.57,3800.0,28.47,28.59,28.47,28.57,3800.0
2014-10-21 13:30:00,28.59,28.63,28.58,28.63,10600.0,28.59,28.63,28.58,28.63,10600.0
2014-10-21 13:35:00,28.63,28.63,28.51,28.54,4100.0,28.63,28.63,28.51,28.54,4100.0
2014-10-21 13:40:00,28.52,28.55,28.5,28.51,3300.0,28.52,28.55,28.5,28.51,3300.0
2014-10-21 13:45:00,28.51,28.52,28.46,28.47,5600.0,28.51,28.52,28.46,28.47,5600.0
2014-10-21 13:50:00,28.47,28.48,28.43,28.48,4800.0,28.47,28.48,28.43,28.48,4800.0
2014-10-21 13:55:00,28.48,28.51,28.42,28.51,11500.0,28.48,28.51,28.42,28.51,11500.0
2014-10-21 14:00:00,28.5,28.51,28.49,28.51,3600.0,28.5,28.51,28.49,28.51,3600.0
2014-10-21 14:05:00,28.52,28.52,28.45,28.5,11000.0,28.52,28.52,28.45,28.5,11000.0
2014-10-21 14:10:00,28.5,28.5,28.48,28.49,1600.0,28.5,28.5,28.48,28.49,1600.0
2014-10-21 14:15:00,28.49,28.51,28.46,28.5,6300.0,28.49,28.51,28.46,28.5,6300.0
2014-10-21 14:20:00,28.52,28.55,28.5,28.5,3400.0,28.52,28.55,28.5,28.5,3400.0
2014-10-21 14:25:00,28.5,28.55,28.49,28.53,5900.0,28.5,28.55,28.49,28.53,5900.0
2014-10-21 14:30:00,28.53,28.55,28.52,28.55,6000.0,28.53,28.55,28.52,28.55,6000.0
2014-10-21 14:35:00,28.53,28.54,28.49,28.53,5100.0,28.53,28.54,28.49,28.53,5100.0
2014-10-21 14:40:00,28.53,28.57,28.53,28.56,2700.0,28.53,28.57,28.53,28.56,2700.0
2014-10-21 14:45:00,28.55,28.55,28.51,28.51,2300.0,28.55,28.55,28.51,28.51,2300.0
2014-10-21 14:50:00,28.53,28.54,28.46,28.5,10200.0,28.53,28.54,28.46,28.5,10200.0
2014-10-21 14:55:00,28.51,28.53,28.5,28.51,11000.0,28.51,28.53,28.5,28.51,11000.0
2014-10-21 15:00:00,28.49,28.49,28.46,28.46,1900.0,28.49,28.49,28.46,28.46,1900.0
2014-10-21 15:05:00,28.48,28.53,28.47,28.53,3400.0,28.48,28.53,28.47,28.53,3400.0
2014-10-21 15:10:00,28.56,28.6,28.55,28.56,3600.0,28.56,28.6,28.55,28.56,3600.0
2014-10-21 15:15:00,28.57,28.57,28.5,28.5,6300.0,28.57,28.57,28.5,28.5,6300.0
2014-10-21 15:20:00,28.51,28.56,28.51,28.56,9700.0,28.51,28.56,28.51,28.56,9700.0
2014-10-21 15:25:00,28.55,28.55,28.49,28.5,36400.0,28.55,28.55,28.49,28.5,36400.0
2014-10-21 15:30:00,28.52,28.52,28.35,28.35,10000.0,28.52,28.52,28.35,28.35,10000.0
2014-10-21 15:35:00,28.35,28.36,28.26,28.34,10900.0,28.35,28.36,28.26,28.34,10900.0
2014-10-21 15:40:00,28.34,28.48,28.34,28.47,8600.0,28.34,28.48,28.34,28.47,8600.0
2014-10-21 15:45:00,28.47,28.53,28.47,28.5,13800.0,28.47,28.53,28.47,28.5,13800.0
2014-10-21 15:50:00,28.5,28.53,28.49,28.52,16700.0,28.5,28.53,28.49,28.52,16700.0
2014-10-21 15:55:00,28.53,28.57,28.51,28.54,37800.0,28.53,28.57,28.51,28.54,37800.0
2014-10-22 09:30:00,28.55,28.7,28.53,28.6,11600.0,28.55,28.7,28.53,28.6,11600.0
2014-10-22 09:35:00,28.52,28.55,28.41,28.47,9500.0,28.52,28.55,28.41,28.47,9500.0
2014-10-22 09:40:00,28.41,28.49,28.37,28.49,1400.0,28.41,28.49,28.37,28.49,1400.0
2014-10-22 09:45:00,28.53,28.55,28.34,28.41,13000.0,28.53,28.55,28.34,28.41,13000.0
2014-10-22 09:50:00,28.42,28.46,28.38,28.46,2300.0,28.42,28.46,28.38,28.46,2300.0
2014-10-22 09:55:00,28.46,28.47,28.44,28.46,1500.0,28.46,28.47,28.44,28.46,1500.0
2014-10-22 10:00:00,28.47,28.49,28.28,28.29,13800.0,28.47,28.49,28.28,28.29,13800.0
2014-10-22 10:05:00,28.29,28.29,28.01,28.01,3300.0,28.29,28.29,28.01,28.01,3300.0
2014-10-22 10:10:00,28.06,28.06,27.91,27.92,9400.0,28.06,28.06,27.91,27.92,9400.0
2014-10-22 10:15:00,27.91,28.06,27.91,28.06,9300.0,27.91,28.06,27.91,28.06,9300.0
2014-10-22 10:20:00,28.09,28.27,28.09,28.24,2600.0,28.09,28.27,28.09,28.24,2600.0
2014-10-22 10:25:00,28.19,28.24,28.14,28.16,1800.0,28.19,28.24,28.14,28.16,1800.0
2014-10-22 10:30:00,28.16,28.16,28.07,28.08,1700.0,28.16,28.16,28.07,28.08,1700.0
2014-10-22 10:35:00,28.08,28.14,28.01,28.02,5500.0,28.08,28.14,28.01,28.02,5500.0
2014-10-22 10:40:00,28.02,28.02,27.9,27.92,5600.0,28.02,28.02,27.9,27.92,5600.0
2014-10-22 10:45:00,27.92,27.92,27.83,27.85,5000.0,27.92,27.92,27.83,27.85,5000.0
2014-10-22 10:50:00,27.83,27.89,27.83,27.89,3500.0,27.83,27.89,27.83,27.89,3500.0
2014-10-22 10:55:00,27.9,27.91,27.8,27.8,5600.0,27.9,27.91,27.8,27.8,5600.0
2014-10-22 11:00:00,27.84,27.93,27.82,27.87,1800.0,27.84,27.93,27.82,27.87,1800.0
2014-10-22 11:05:00,27.88,27.94,27.86,27.89,1500.0,27.88,27.94,27.86,27.89,1500.0
2014-10-22 11:10:00,27.94,27.95,27.94,27.95,700.0,27.94,27.95,27.94,27.95,700.0
2014-10-22 11:15:00,27.97,27.97,27.86,27.86,2600.0,27.97,27.97,27.86,27.86,2600.0
2014-10-22 11:20:00,27.88,27.93,27.86,27.86,2200.0,27.88,27.93,27.86,27.86,2200.0
2014-10-22 11:25:00,27.87,27.88,27.85,27.85,2100.0,27.87,27.88,27.85,27.85,2100.0
2014-10-22 11:30:00,27.86,27.86,27.78,27.79,6500.0,27.86,27.86,27.78,27.79,6500.0
2014-10-22 11:35:00,27.79,27.82,27.75,27.75,900.0,27.79,27.82,27.75,27.75,900.0
2014-10-22 11:40:00,27.75,27.75,27.66,27.66,7300.0,27.75,27.75,27.66,27.66,7300.0
2014-10-22 11:45:00,27.65,27.68,27.64,27.67,2100.0,27.65,27.68,27.64,27.67,2100.0
2014-10-22 11:50:00,27.68,27.7,27.65,27.65,3000.0,27.68,27.7,27.65,27.65,3000.0
2014-10-22 11:55:00,27.64,27.67,27.64,27.67,1900.0,27.64,27.67,27.64,27.67,1900.0
2014-10-22 12:00:00,27.68,27.7,27.67,27.7,900.0,27.68,27.7,27.67,27.7,900.0
2014-10-22 12:05:00,27.69,27.7,27.57,27.57,5200.0,27.69,27.7,27.57,27.57,5200.0
2014-10-22 12:10:00,27.61,27.61,27.44,27.45,10200.0,27.61,27.61,27.44,27.45,10200.0
2014-10-22 12:15:00,27.44,27.49,27.36,27.42,4700.0,27.44,27.49,27.36,27.42,4700.0
2014-10-22 12:20:00,27.45,27.55,27.45,27.55,1000.0,27.45,27.55,27.45,27.55,1000.0
2014-10-22 12:25:00,27.57,27.58,27.51,27.51,3100.0,27.57,27.58,27.51,27.51,3100.0
2014-10-22 12:30:00,27.54,27.56,27.54,27.54,2500.0,27.54,27.56,27.54,27.54,2500.0
2014-10-22 12:35:00,27.51,27.55,27.49,27.52,5700.0,27.51,27.55,27.49,27.52,5700.0
2014-10-22 12:40:00,27.52,27.57,27.51,27.51,2400.0,27.52,27.57,27.51,27.51,2400.0
2014-10-22 12:45:00,27.5,27.55,27.47,27.47,4900.0,27.5,27.55,27.47,27.47,4900.0
2014-10-22 12:50:00,27.47,27.56,27.47,27.53,3200.0,27.47,27.56,27.47,27.53,3200.0
2014-10-22 12:55:00,27.51,27.73,27.51,27.73,12500.0,27.51,27.73,27.51,27.73,12500.0
2014-10-22 13:00:00,27.74,27.8,27.7,27.71,32100.0,27.74,27.8,27.7,27.71,32100.0
2014-10-22 13:05:00,27.71,27.72,27.67,27.69,1800.0,27.71,27.72,27.67,27.69,1800.0
2014-10-22 13:10:00,27.69,27.7,27.67,27.69,2800.0,27.69,27.7,27.67,27.69,2800.0
2014-10-22 13:15:00,27.7,27.73,27.7,27.73,2400.0,27.7,27.73,27.7,27.73,2400.0
2014-10-22 13:20:00,27.72,27.72,27.62,27.62,3600.0,27.72,27.72,27.62,27.62,3600.0
2014-10-22 13:25:00,27.62,27.69,27.6,27.68,7900.0,27.62,27.69,27.6,27.68,7900.0
2014-10-22 13:30:00,27.69,27.72,27.66,27.71,1900.0,27.69,27.72,27.66,27.71,1900.0
2014-10-22 13:35:00,27.75,27.86,27.75,27.8,1500.0,27.75,27.86,27.75,27.8,1500.0
2014-10-22 13:40:00,27.79,27.87,27.78,27.87,1600.0,27.79,27.87,27.78,27.87,1600.0
2014-10-22 13:45:00,27.88,27.91,27.84,27.84,1500.0,27.88,27.91,27.84,27.84,1500.0
2014-10-22 13:50:00,27.83,27.89,27.82,27.89,1300.0,27.83,27.89,27.82,27.89,1300.0
2014-10-22 13:55:00,27.85,27.9,27.84,27.87,1500.0,27.85,27.9,27.84,27.87,1500.0
2014-10-22 14:00:00,27.85,27.86,27.71,27.71,2700.0,27.85,27.86,27.71,27.71,2700.0
2014-10-22 14:05:00,27.74,27.76,27.73,27.75,4100.0,27.74,27.76,27.73,27.75,4100.0
2014-10-22 14:10:00,27.75,27.79,27.75,27.75,2400.0,27.75,27.79,27.75,27.75,2400.0
2014-10-22 14:15:00,27.74,27.77,27.73,27.74,2300.0,27.74,27.77,27.73,27.74,2300.0
2014-10-22 14:20:00,27.76,27.76,27.69,27.72,1700.0,27.76,27.76,27.69,27.72,1700.0
2014-10-22 14:25:00,27.71,27.77,27.68,27.68,10300.0,27.71,27.77,27.68,27.68,10300.0
2014-10-22 14:30:00,27.7,27.71,27.67,27.69,4300.0,27.7,27.71,27.67,27.69,4300.0
2014-10-22 14:35:00,27.68,27.7,27.66,27.68,10600.0,27.68,27.7,27.66,27.68,10600.0
2014-10-22 14:40:00,27.74,27.77,27.7,27.75,2600.0,27.74,27.77,27.7,27.75,2600.0
2014-10-22 14:45:00,27.79,27.85,27.75,27.83,1500.0,27.79,27.85,27.75,27.83,1500.0
2014-10-22 14:50:00,27.83,27.83,27.69,27.69,4800.0,27.83,27.83,27.69,27.69,4800.0
2014-10-22 14:55:00,27.73,27.86,27.73,27.86,2400.0,27.73,27.86,27.73,27.86,2400.0
2014-10-22 15:00:00,27.87,27.96,27.87,27.95,4600.0,27.87,27.96,27.87,27.95,4600.0
2014-10-22 15:05:00,27.95,27.97,27.92,27.92,3700.0,27.95,27.97,27.92,27.92,3700.0
2014-10-22 15:10:00,27.94,27.95,27.89,27.9,2200.0,27.94,27.95,27.89,27.9,2200.0
2014-10-22 15:15:00,27.91,27.91,27.83,27.83,6100.0,27.91,27.91,27.83,27.83,6100.0
2014-10-22 15:20:00,27.81,27.87,27.77,27.85,4700.0,27.81,27.87,27.77,27.85,4700.0
2014-10-22 15:25:00,27.85,27.89,27.83,27.85,5300.0,27.85,27.89,27.83,27.85,5300.0
2014-10-22 15:30:00,27.86,27.86,27.78,27.81,4000.0,27.86,27.86,27.78,27.81,4000.0
2014-10-22 15:35:00,27.82,27.82,27.76,27.76,7200.0,27.82,27.82,27.76,27.76,7200.0
2014-10-22 15:40:00,27.76,27.82,27.76,27.8,4100.0,27.76,27.82,27.76,27.8,4100.0
2014-10-22 15:45:00,27.8,27.8,27.75,27.79,8200.0,27.8,27.8,27.75,27.79,8200.0
2014-10-22 15:50:00,27.78,27.8,27.76,27.79,10400.0,27.78,27.8,27.76,27.79,10400.0
2014-10-22 15:55:00,27.8,27.83,27.75,27.75,23200.0,27.8,27.83,27.75,27.75,23200.0
2014-10-23 09:30:00,27.99,28.09,27.8,28.0,18000.0,27.99,28.09,27.8,28.0,18000.0
2014-10-23 09:35:00,28.0,28.08,27.81,27.81,7500.0,28.0,28.08,27.81,27.81,7500.0
2014-10-23 09:40:00,28.02,28.06,27.82,28.0,3600.0,28.02,28.06,27.82,28.0,3600.0
2014-10-23 09:45:00,27.89,28.07,27.89,27.97,16700.0,27.89,28.07,27.89,27.97,16700.0
2014-10-23 09:50:00,27.92,28.04,27.92,28.04,1700.0,27.92,28.04,27.92,28.04,1700.0
2014-10-23 09:55:00,28.04,28.05,28.01,28.01,4500.0,28.04,28.05,28.01,28.01,4500.0
2014-10-23 10:00:00,28.04,28.16,28.04,28.16,5300.0,28.04,28.16,28.04,28.16,5300.0
2014-10-23 10:05:00,28.17,28.33,28.17,28.32,9000.0,28.17,28.33,28.17,28.32,9000.0
2014-10-23 10:10:00,28.25,28.33,28.22,28.27,15600.0,28.25,28.33,28.22,28.27,15600.0
2014-10-23 10:15:00,28.24,28.29,28.22,28.26,5300.0,28.24,28.29,28.22,28.26,5300.0
2014-10-23 10:20:00,28.26,28.27,28.21,28.24,1400.0,28.26,28.27,28.21,28.24,1400.0
2014-10-23 10:25:00,28.21,28.32,28.2,28.22,18400.0,28.21,28.32,28.2,28.22,18400.0
2014-10-23 10:30:00,28.23,28.28,28.18,28.21,3700.0,28.23,28.28,28.18,28.21,3700.0
2014-10-23 10:35:00,28.2,28.24,28.13,28.22,8500.0,28.2,28.24,28.13,28.22,8500.0
2014-10-23 10:40:00,28.21,28.25,28.19,28.21,2900.0,28.21,28.25,28.19,28.21,2900.0
2014-10-23 10:45:00,28.24,28.36,28.24,28.36,9200.0,28.24,28.36,28.24,28.36,9200.0
2014-10-23 10:50:00,28.35,28.39,28.3,28.39,2600.0,28.35,28.39,28.3,28.39,2600.0
2014-10-23 10:55:00,28.4,28.4,28.34,28.36,3000.0,28.4,28.4,28.34,28.36,3000.0
2014-10-23 11:00:00,28.32,28.33,28.27,28.3,2600.0,28.32,28.33,28.27,28.3,2600.0
2014-10-23 11:05:00,28.29,28.5,28.27,28.47,4700.0,28.29,28.5,28.27,28.47,4700.0
2014-10-23 11:10:00,28.44,28.44,28.35,28.37,1000.0,28.44,28.44,28.35,28.37,1000.0
2014-10-23 11:15:00,28.37,28.44,28.37,28.44,3400.0,28.37,28.44,28.37,28.44,3400.0
2014-10-23 11:20:00,28.44,28.46,28.43,28.43,2300.0,28.44,28.46,28.43,28.43,2300.0
2014-10-23 11:25:00,28.43,28.45,28.43,28.45,3200.0,28.43,28.45,28.43,28.45,3200.0
2014-10-23 11:30:00,28.45,28.47,28.41,28.45,6700.0,28.45,28.47,28.41,28.45,6700.0
2014-10-23 11:35:00,28.43,28.44,28.42,28.42,1500.0,28.43,28.44,28.42,28.42,1500.0
2014-10-23 11:40:00,28.43,28.5,28.42,28.47,14400.0,28.43,28.5,28.42,28.47,14400.0
2014-10-23 11:45:00,28.46,28.49,28.46,28.48,3500.0,28.46,28.49,28.46,28.48,3500.0
2014-10-23 11:50:00,28.5,28.54,28.48,28.5,19800.0,28.5,28.54,28.48,28.5,19800.0
2014-10-23 11:55:00,28.48,28.48,28.44,28.44,2800.0,28.48,28.48,28.44,28.44,2800.0
2014-10-23 12:00:00,28.43,28.43,28.3,28.3,2200.0,28.43,28.43,28.3,28.3,2200.0
2014-10-23 12:05:00,28.3,28.31,28.27,28.3,2400.0,28.3,28.31,28.27,28.3,2400.0
2014-10-23 12:10:00,28.27,28.27,28.22,28.22,700.0,28.27,28.27,28.22,28.22,700.0
2014-10-23 12:15:00,28.21,28.24,28.21,28.23,1900.0,28.21,28.24,28.21,28.23,1900.0
2014-10-23 12:20:00,28.21,28.26,28.21,28.26,1000.0,28.21,28.26,28.21,28.26,1000.0
2014-10-23 12:25:00,28.26,28.26,28.23,28.25,900.0,28.26,28.26,28.23,28.25,900.0
2014-10-23 12:30:00,28.25,28.25,28.21,28.25,800.0,28.25,28.25,28.21,28.25,800.0
2014-10-23 12:35:00,28.25,28.25,28.18,28.21,3100.0,28.25,28.25,28.18,28.21,3100.0
2014-10-23 12:40:00,28.18,28.19,28.09,28.09,2600.0,28.18,28.19,28.09,28.09,2600.0
2014-10-23 12:45:00,28.1,28.13,28.02,28.05,8600.0,28.1,28.13,28.02,28.05,8600.0
2014-10-23 12:50:00,28.05,28.13,28.04,28.09,800.0,28.05,28.13,28.04,28.09,800.0
2014-10-23 12:55:00,28.07,28.12,28.07,28.08,1500.0,28.07,28.12,28.07,28.08,1500.0
2014-10-23 13:00:00,28.05,28.09,28.03,28.09,4100.0,28.05,28.09,28.03,28.09,4100.0
2014-10-23 13:05:00,28.09,28.12,28.09,28.12,800.0,28.09,28.12,28.09,28.12,800.0
2014-10-23 13:10:00,28.17,28.17,28.16,28.16,300.0,28.17,28.17,28.16,28.16,300.0
2014-10-23 13:15:00,28.18,28.23,28.17,28.22,1100.0,28.18,28.23,28.17,28.22,1100.0
2014-10-23 13:20:00,28.25,28.25,28.17,28.19,5500.0,28.25,28.25,28.17,28.19,5500.0
2014-10-23 13:25:00,28.17,28.24,28.17,28.21,2700.0,28.17,28.24,28.17,28.21,2700.0
2014-10-23 13:30:00,28.22,28.25,28.22,28.25,400.0,28.22,28.25,28.22,28.25,400.0
2014-10-23 13:35:00,28.29,28.3,28.23,28.29,1300.0,28.29,28.3,28.23,28.29,1300.0
2014-10-23 13:40:00,28.25,28.28,28.25,28.28,500.0,28.25,28.28,28.25,28.28,500.0
2014-10-23 13:45:00,28.29,28.29,28.22,28.23,2900.0,28.29,28.29,28.22,28.23,2900.0
2014-10-23 13:50:00,28.25,28.25,28.15,28.16,2900.0,28.25,28.25,28.15,28.16,2900.0
2014-10-23 13:55:00,28.14,28.18,28.08,28.17,13500.0,28.14,28.18,28.08,28.17,13500.0
2014-10-23 14:00:00,28.18,28.18,28.14,28.15,800.0,28.18,28.18,28.14,28.15,800.0
2014-10-23 14:05:00,28.15,28.15,28.1,28.13,2500.0,28.15,28.15,28.1,28.13,2500.0
2014-10-23 14:10:00,28.15,28.21,28.15,28.21,3100.0,28.15,28.21,28.15,28.21,3100.0
2014-10-23 14:15:00,28.2,28.2,28.15,28.18,3400.0,28.2,28.2,28.15,28.18,3400.0
2014-10-23 14:20:00,28.2,28.25,28.2,28.23,1900.0,28.2,28.25,28.2,28.23,1900.0
2014-10-23 14:25:00,28.24,28.24,28.14,28.18,5300.0,28.24,28.24,28.14,28.18,5300.0
2014-10-23 14:30:00,28.2,28.22,28.2,28.22,4700.0,28.2,28.22,28.2,28.22,4700.0
2014-10-23 14:35:00,28.22,28.23,28.21,28.23,4300.0,28.22,28.23,28.21,28.23,4300.0
2014-10-23 14:40:00,28.22,28.22,28.21,28.22,2200.0,28.22,28.22,28.21,28.22,2200.0
2014-10-23 14:45:00,28.22,28.23,28.2,28.2,4400.0,28.22,28.23,28.2,28.2,4400.0
2014-10-23 14:50:00,28.19,28.19,28.12,28.16,2100.0,28.19,28.19,28.12,28.16,2100.0
2014-10-23 14:55:00,28.14,28.14,28.04,28.13,5300.0,28.14,28.14,28.04,28.13,5300.0
2014-10-23 15:00:00,28.08,28.08,28.01,28.01,4000.0,28.08,28.08,28.01,28.01,4000.0
2014-10-23 15:05:00,28.05,28.06,28.02,28.04,2600.0,28.05,28.06,28.02,28.04,2600.0
2014-10-23 15:10:00,28.05,28.06,28.02,28.02,7800.0,28.05,28.06,28.02,28.02,7800.0
2014-10-23 15:15:00,28.01,28.03,28.0,28.0,7100.0,28.01,28.03,28.0,28.0,7100.0
2014-10-23 15:20:00,27.98,28.0,27.95,27.99,3100.0,27.98,28.0,27.95,27.99,3100.0
2014-10-23 15:25:00,27.98,28.01,27.96,28.01,3400.0,27.98,28.01,27.96,28.01,3400.0
2014-10-23 15:30:00,27.99,28.01,27.97,28.0,8900.0,27.99,28.01,27.97,28.0,8900.0
2014-10-23 15:35:00,28.0,28.0,27.92,27.97,8300.0,28.0,28.0,27.92,27.97,8300.0
2014-10-23 15:40:00,27.99,28.0,27.94,28.0,2400.0,27.99,28.0,27.94,28.0,2400.0
2014-10-23 15:45:00,28.02,28.02,27.98,27.98,6200.0,28.02,28.02,27.98,27.98,6200.0
2014-10-23 15:50:00,27.98,28.01,27.97,27.98,8800.0,27.98,28.01,27.97,27.98,8800.0
2014-10-23 15:55:00,27.99,28.0,27.94,27.99,14300.0,27.99,28.0,27.94,27.99,14300.0
2014-10-24 09:30:00,28.0,28.09,27.78,27.79,25600.0,28.0,28.09,27.78,27.79,25600.0
2014-10-24 09:35:00,27.92,27.93,27.82,27.82,600.0,27.92,27.93,27.82,27.82,600.0
2014-10-24 09:40:00,27.9,27.97,27.84,27.87,1000.0,27.9,27.97,27.84,27.87,1000.0
2014-10-24 09:45:00,27.87,27.94,27.86,27.86,800.0,27.87,27.94,27.86,27.86,800.0
2014-10-24 09:50:00,27.86,27.9,27.86,27.9,300.0,27.86,27.9,27.86,27.9,300.0
2014-10-24 09:55:00,27.9,27.94,27.84,27.85,6000.0,27.9,27.94,27.84,27.85,6000.0
2014-10-24 10:00:00,27.88,27.88,27.83,27.87,1400.0,27.88,27.88,27.83,27.87,1400.0
2014-10-24 10:05:00,27.83,27.83,27.78,27.79,4500.0,27.83,27.83,27.78,27.79,4500.0
2014-10-24 10:10:00,27.85,27.85,27.78,27.8,5700.0,27.85,27.85,27.78,27.8,5700.0
2014-10-24 10:15:00,27.79,27.79,27.73,27.76,12400.0,27.79,27.79,27.73,27.76,12400.0
2014-10-24 10:20:00,27.76,27.76,27.65,27.73,3800.0,27.76,27.76,27.65,27.73,3800.0
2014-10-24 10:25:00,27.67,27.73,27.47,27.47,10400.0,27.67,27.73,27.47,27.47,10400.0
2014-10-24 10:30:00,27.5,27.53,27.46,27.53,11800.0,27.5,27.53,27.46,27.53,11800.0
2014-10-24 10:35:00,27.52,27.54,27.49,27.49,4100.0,27.52,27.54,27.49,27.49,4100.0
2014-10-24 10:40:00,27.51,27.51,27.49,27.5,5800.0,27.51,27.51,27.49,27.5,5800.0
2014-10-24 10:45:00,27.48,27.48,27.45,27.46,1200.0,27.48,27.48,27.45,27.46,1200.0
2014-10-24 10:50:00,27.46,27.55,27.44,27.55,1100.0,27.46,27.55,27.44,27.55,1100.0
2014-10-24 10:55:00,27.51,27.54,27.44,27.44,3100.0,27.51,27.54,27.44,27.44,3100.0
2014-10-24 11:00:00,27.45,27.5,27.44,27.49,2000.0,27.45,27.5,27.44,27.49,2000.0
2014-10-24 11:05:00,27.5,27.57,27.49,27.53,2900.0,27.5,27.57,27.49,27.53,2900.0
2014-10-24 11:10:00,27.6,27.66,27.58,27.66,1300.0,27.6,27.66,27.58,27.66,1300.0
2014-10-24 11:15:00,27.65,27.71,27.65,27.7,1900.0,27.65,27.71,27.65,27.7,1900.0
2014-10-24 11:20:00,27.71,27.78,27.69,27.78,1500.0,27.71,27.78,27.69,27.78,1500.0
2014-10-24 11:25:00,27.76,27.84,27.73,27.73,3800.0,27.76,27.84,27.73,27.73,3800.0
2014-10-24 11:30:00,27.73,27.76,27.71,27.73,5600.0,27.73,27.76,27.71,27.73,5600.0
2014-10-24 11:35:00,27.73,27.73,27.72,27.72,400.0,27.73,27.73,27.72,27.72,400.0
2014-10-24 11:40:00,27.71,27.8,27.71,27.72,2100.0,27.71,27.8,27.71,27.72,2100.0
2014-10-24 11:45:00,27.72,27.72,27.59,27.6,3500.0,27.72,27.72,27.59,27.6,3500.0
2014-10-24 11:50:00,27.68,27.68,27.64,27.64,2100.0,27.68,27.68,27.64,27.64,2100.0
2014-10-24 11:55:00,27.7,27.73,27.66,27.72,3200.0,27.7,27.73,27.66,27.72,3200.0
2014-10-24 12:00:00,27.75,27.75,27.73,27.73,300.0,27.75,27.75,27.73,27.73,300.0
2014-10-24 12:05:00,27.75,27.77,27.73,27.73,800.0,27.75,27.77,27.73,27.73,800.0
2014-10-24 12:10:00,27.75,27.79,27.75,27.75,1800.0,27.75,27.79,27.75,27.75,1800.0
2014-10-24 12:15:00,27.77,27.77,27.73,27.74,2600.0,27.77,27.77,27.73,27.74,2600.0
2014-10-24 12:20:00,27.75,27.75,27.73,27.73,1600.0,27.75,27.75,27.73,27.73,1600.0
2014-10-24 12:25:00,27.73,27.73,27.72,27.72,600.0,27.73,27.73,27.72,27.72,600.0
2014-10-24 12:30:00,27.72,27.77,27.72,27.75,800.0,27.72,27.77,27.72,27.75,800.0
2014-10-24 12:35:00,27.75,27.77,27.74,27.77,1100.0,27.75,27.77,27.74,27.77,1100.0
2014-10-24 12:40:00,27.75,27.82,27.75,27.82,2100.0,27.75,27.82,27.75,27.82,2100.0
2014-10-24 12:45:00,27.81,27.85,27.79,27.82,13600.0,27.81,27.85,27.79,27.82,13600.0
2014-10-24 12:50:00,27.86,27.86,27.76,27.76,6400.0,27.86,27.86,27.76,27.76,6400.0
2014-10-24 12:55:00,27.76,27.8,27.76,27.8,3500.0,27.76,27.8,27.76,27.8,3500.0
2014-10-24 13:00:00,27.81,27.81,27.78,27.8,700.0,27.81,27.81,27.78,27.8,700.0
2014-10-24 13:05:00,27.81,27.82,27.76,27.76,1800.0,27.81,27.82,27.76,27.76,1800.0
2014-10-24 13:10:00,27.77,27.82,27.74,27.74,5700.0,27.77,27.82,27.74,27.74,5700.0
2014-10-24 13:15:00,27.79,27.79,27.79,27.79,100.0,27.79,27.79,27.79,27.79,100.0
2014-10-24 13:20:00,27.79,27.79,27.68,27.69,6800.0,27.79,27.79,27.68,27.69,6800.0
2014-10-24 13:25:00,27.7,27.72,27.69,27.7,4500.0,27.7,27.72,27.69,27.7,4500.0
2014-10-24 13:30:00,27.7,27.73,27.69,27.7,2100.0,27.7,27.73,27.69,27.7,2100.0
2014-10-24 13:35:00,27.7,27.74,27.69,27.7,5300.0,27.7,27.74,27.69,27.7,5300.0
2014-10-24 13:40:00,27.7,27.7,27.66,27.66,5400.0,27.7,27.7,27.66,27.66,5400.0
2014-10-24 13:45:00,27.65,27.7,27.65,27.66,1000.0,27.65,27.7,27.65,27.66,1000.0
2014-10-24 13:50:00,27.7,27.71,27.7,27.7,3500.0,27.7,27.71,27.7,27.7,3500.0
2014-10-24 13:55:00,27.71,27.71,27.7,27.71,300.0,27.71,27.71,27.7,27.71,300.0
2014-10-24 14:00:00,27.7,27.71,27.65,27.65,5100.0,27.7,27.71,27.65,27.65,5100.0
2014-10-24 14:05:00,27.7,27.71,27.68,27.71,2600.0,27.7,27.71,27.68,27.71,2600.0
2014-10-24 14:10:00,27.7,27.7,27.65,27.65,5700.0,27.7,27.7,27.65,27.65,5700.0
2014-10-24 14:15:00,27.65,27.66,27.59,27.6,6500.0,27.65,27.66,27.59,27.6,6500.0
2014-10-24 14:20:00,27.6,27.63,27.6,27.63,400.0,27.6,27.63,27.6,27.63,400.0
2014-10-24 14:25:00,27.68,27.69,27.66,27.68,600.0,27.68,27.69,27.66,27.68,600.0
2014-10-24 14:30:00,27.67,27.7,27.66,27.66,3300.0,27.67,27.7,27.66,27.66,3300.0
2014-10-24 14:35:00,27.68,27.74,27.6,27.63,17000.0,27.68,27.74,27.6,27.63,17000.0
2014-10-24 14:40:00,27.63,27.63,27.63,27.63,0.0,27.63,27.63,27.63,27.63,0.0
2014-10-24 14:45:00,27.68,27.77,27.68,27.77,900.0,27.68,27.77,27.68,27.77,900.0
2014-10-24 14:50:00,27.83,27.84,27.81,27.84,900.0,27.83,27.84,27.81,27.84,900.0
2014-10-24 14:55:00,27.85,27.86,27.8,27.86,1000.0,27.85,27.86,27.8,27.86,1000.0
2014-10-24 15:00:00,27.87,27.94,27.84,27.86,3200.0,27.87,27.94,27.84,27.86,3200.0
2014-10-24 15:05:00,27.88,27.97,27.86,27.97,1600.0,27.88,27.97,27.86,27.97,1600.0
2014-10-24 15:10:00,27.94,27.97,27.94,27.97,200.0,27.94,27.97,27.94,27.97,200.0
2014-10-24 15:15:00,27.97,27.99,27.91,27.93,3200.0,27.97,27.99,27.91,27.93,3200.0
2014-10-24 15:20:00,27.95,27.99,27.94,27.99,2100.0,27.95,27.99,27.94,27.99,2100.0
2014-10-24 15:25:00,28.0,28.01,27.94,27.95,5300.0,28.0,28.01,27.94,27.95,5300.0
2014-10-24 15:30:00,27.95,28.02,27.94,28.02,1700.0,27.95,28.02,27.94,28.02,1700.0
2014-10-24 15:35:00,28.02,28.04,27.96,27.96,3900.0,28.02,28.04,27.96,27.96,3900.0
2014-10-24 15:40:00,27.96,28.02,27.96,28.0,1400.0,27.96,28.02,27.96,28.0,1400.0
2014-10-24 15:45:00,28.02,28.02,27.95,27.96,5000.0,28.02,28.02,27.95,27.96,5000.0
2014-10-24 15:50:00,27.97,28.05,27.96,28.01,14000.0,27.97,28.05,27.96,28.01,14000.0
2014-10-24 15:55:00,28.0,28.08,27.99,28.02,19000.0,28.0,28.08,27.99,28.02,19000.0
2014-10-27 09:30:00,27.72,27.72,27.54,27.54,12900.0,27.72,27.72,27.54,27.54,12900.0
2014-10-27 09:35:00,27.57,27.67,27.33,27.33,22300.0,27.57,27.67,27.33,27.33,22300.0
2014-10-27 09:40:00,27.39,27.53,27.3,27.53,4500.0,27.39,27.53,27.3,27.53,4500.0
2014-10-27 09:45:00,27.53,27.58,27.41,27.58,4100.0,27.53,27.58,27.41,27.58,4100.0
2014-10-27 09:50:00,27.6,27.6,27.39,27.52,7500.0,27.6,27.6,27.39,27.52,7500.0
2014-10-27 09:55:00,27.6,27.84,27.58,27.81,9400.0,27.6,27.84,27.58,27.81,9400.0
2014-10-27 10:00:00,27.92,27.92,27.8,27.9,6800.0,27.92,27.92,27.8,27.9,6800.0
2014-10-27 10:05:00,27.94,28.16,27.93,28.15,6200.0,27.94,28.16,27.93,28.15,6200.0
2014-10-27 10:10:00,28.16,28.29,28.15,28.24,8600.0,28.16,28.29,28.15,28.24,8600.0
2014-10-27 10:15:00,28.27,28.35,28.27,28.33,4000.0,28.27,28.35,28.27,28.33,4000.0
2014-10-27 10:20:00,28.32,28.56,28.32,28.5,17500.0,28.32,28.56,28.32,28.5,17500.0
2014-10-27 10:25:00,28.52,28.55,28.42,28.53,7600.0,28.52,28.55,28.42,28.53,7600.0
2014-10-27 10:30:00,28.51,28.62,28.43,28.58,6000.0,28.51,28.62,28.43,28.58,6000.0
2014-10-27 10:35:00,28.61,28.73,28.59,28.73,8500.0,28.61,28.73,28.59,28.73,8500.0
2014-10-27 10:40:00,28.71,28.72,28.55,28.63,9400.0,28.71,28.72,28.55,28.63,9400.0
2014-10-27 10:45:00,28.62,28.63,28.55,28.62,1800.0,28.62,28.63,28.55,28.62,1800.0
2014-10-27 10:50:00,28.64,28.65,28.5,28.5,7300.0,28.64,28.65,28.5,28.5,7300.0
2014-10-27 10:55:00,28.49,28.49,28.46,28.48,2700.0,28.49,28.49,28.46,28.48,2700.0
2014-10-27 11:00:00,28.49,28.53,28.49,28.53,2700.0,28.49,28.53,28.49,28.53,2700.0
2014-10-27 11:05:00,28.59,28.59,28.46,28.53,6300.0,28.59,28.59,28.46,28.53,6300.0
2014-10-27 11:10:00,28.55,28.69,28.55,28.67,1900.0,28.55,28.69,28.55,28.67,1900.0
2014-10-27 11:15:00,28.63,28.63,28.55,28.55,5300.0,28.63,28.63,28.55,28.55,5300.0
2014-10-27 11:20:00,28.57,28.6,28.51,28.56,3000.0,28.57,28.6,28.51,28.56,3000.0
2014-10-27 11:25:00,28.58,28.58,28.55,28.58,1600.0,28.58,28.58,28.55,28.58,1600.0
2014-10-27 11:30:00,28.59,28.6,28.54,28.57,1800.0,28.59,28.6,28.54,28.57,1800.0
2014-10-27 11:35:00,28.52,28.57,28.5,28.52,2000.0,28.52,28.57,28.5,28.52,2000.0
2014-10-27 11:40:00,28.5,28.5,28.46,28.47,1000.0,28.5,28.5,28.46,28.47,1000.0
2014-10-27 11:45:00,28.53,28.58,28.53,28.58,1100.0,28.53,28.58,28.53,28.58,1100.0
2014-10-27 11:50:00,28.57,28.57,28.48,28.48,3300.0,28.57,28.57,28.48,28.48,3300.0
2014-10-27 11:55:00,28.44,28.44,28.36,28.36,3700.0,28.44,28.44,28.36,28.36,3700.0
2014-10-27 12:00:00,28.36,28.44,28.33,28.44,4100.0,28.36,28.44,28.33,28.44,4100.0
2014-10-27 12:05:00,28.44,28.46,28.44,28.44,900.0,28.44,28.46,28.44,28.44,900.0
2014-10-27 12:10:00,28.44,28.44,28.44,28.44,0.0,28.44,28.44,28.44,28.44,0.0
2014-10-27 12:15:00,28.39,28.39,28.29,28.32,3000.0,28.39,28.39,28.29,28.32,3000.0
2014-10-27 12:20:00,28.33,28.34,28.28,28.28,700.0,28.33,28.34,28.28,28.28,700.0
2014-10-27 12:25:00,28.27,28.33,28.27,28.33,800.0,28.27,28.33,28.27,28.33,800.0
2014-10-27 12:30:00,28.33,28.33,28.26,28.26,400.0,28.33,28.33,28.26,28.26,400.0
2014-10-27 12:35:00,28.29,28.3,28.25,28.25,2700.0,28.29,28.3,28.25,28.25,2700.0
2014-10-27 12:40:00,28.26,28.35,28.26,28.35,2900.0,28.26,28.35,28.26,28.35,2900.0
2014-10-27 12:45:00,28.37,28.44,28.37,28.43,2400.0,28.37,28.44,28.37,28.43,2400.0
2014-10-27 12:50:00,28.44,28.52,28.44,28.51,800.0,28.44,28.52,28.44,28.51,800.0
2014-10-27 12:55:00,28.52,28.6,28.51,28.53,9900.0,28.52,28.6,28.51,28.53,9900.0
2014-10-27 13:00:00,28.56,28.65,28.55,28.65,2300.0,28.56,28.65,28.55,28.65,2300.0
2014-10-27 13:05:00,28.65,28.69,28.57,28.58,2000.0,28.65,28.69,28.57,28.58,2000.0
2014-10-27 13:10:00,28.58,28.65,28.58,28.65,800.0,28.58,28.65,28.58,28.65,800.0
2014-10-27 13:15:00,28.64,28.67,28.64,28.65,3900.0,28.64,28.67,28.64,28.65,3900.0
2014-10-27 13:20:00,28.6,28.61,28.57,28.61,2400.0,28.6,28.61,28.57,28.61,2400.0
2014-10-27 13:25:00,28.59,28.59,28.5,28.52,2900.0,28.59,28.59,28.5,28.52,2900.0
2014-10-27 13:30:00,28.54,28.61,28.53,28.54,2000.0,28.54,28.61,28.53,28.54,2000.0
2014-10-27 13:35:00,28.5,28.5,28.44,28.48,900.0,28.5,28.5,28.44,28.48,900.0
2014-10-27 13:40:00,28.51,28.57,28.5,28.55,6900.0,28.51,28.57,28.5,28.55,6900.0
2014-10-27 13:45:00,28.6,28.6,28.54,28.54,2500.0,28.6,28.6,28.54,28.54,2500.0
2014-10-27 13:50:00,28.56,28.67,28.55,28.64,6200.0,28.56,28.67,28.55,28.64,6200.0
2014-10-27 13:55:00,28.64,28.64,28.64,28.64,0.0,28.64,28.64,28.64,28.64,0.0
2014-10-27 14:00:00,28.63,28.65,28.6,28.65,4400.0,28.63,28.65,28.6,28.65,4400.0
2014-10-27 14:05:00,28.63,28.7,28.61,28.7,4400.0,28.63,28.7,28.61,28.7,4400.0
2014-10-27 14:10:00,28.71,28.92,28.7,28.85,25300.0,28.71,28.92,28.7,28.85,25300.0
2014-10-27 14:15:00,28.83,28.83,28.73,28.79,2600.0,28.83,28.83,28.73,28.79,2600.0
2014-10-27 14:20:00,28.81,28.87,28.81,28.82,3100.0,28.81,28.87,28.81,28.82,3100.0
2014-10-27 14:25:00,28.85,28.85,28.79,28.84,2800.0,28.85,28.85,28.79,28.84,2800.0
2014-10-27 14:30:00,28.83,28.83,28.74,28.8,1900.0,28.83,28.83,28.74,28.8,1900.0
2014-10-27 14:35:00,28.77,28.77,28.66,28.66,800.0,28.77,28.77,28.66,28.66,800.0
2014-10-27 14:40:00,28.68,28.73,28.67,28.73,2000.0,28.68,28.73,28.67,28.73,2000.0
2014-10-27 14:45:00,28.72,28.72,28.72,28.72,500.0,28.72,28.72,28.72,28.72,500.0
2014-10-27 14:50:00,28.69,28.81,28.69,28.7,6100.0,28.69,28.81,28.69,28.7,6100.0
2014-10-27 14:55:00,28.68,28.71,28.66,28.71,2000.0,28.68,28.71,28.66,28.71,2000.0
2014-10-27 15:00:00,28.73,28.78,28.71,28.76,4200.0,28.73,28.78,28.71,28.76,4200.0
2014-10-27 15:05:00,28.78,28.78,28.7,28.7,6900.0,28.78,28.78,28.7,28.7,6900.0
2014-10-27 15:10:00,28.7,28.72,28.64,28.64,2100.0,28.7,28.72,28.64,28.64,2100.0
2014-10-27 15:15:00,28.64,28.74,28.62,28.73,9100.0,28.64,28.74,28.62,28.73,9100.0
2014-10-27 15:20:00,28.7,28.7,28.68,28.7,3200.0,28.7,28.7,28.68,28.7,3200.0
2014-10-27 15:25:00,28.7,28.75,28.68,28.71,2800.0,28.7,28.75,28.68,28.71,2800.0
2014-10-27 15:30:00,28.71,28.73,28.66,28.72,5300.0,28.71,28.73,28.66,28.72,5300.0
2014-10-27 15:35:00,28.73,28.84,28.71,28.8,13100.0,28.73,28.84,28.71,28.8,13100.0
2014-10-27 15:40:00,28.79,28.81,28.73,28.81,5700.0,28.79,28.81,28.73,28.81,5700.0
2014-10-27 15:45:00,28.8,28.82,28.73,28.82,16300.0,28.8,28.82,28.73,28.82,16300.0
2014-10-27 15:50:00,28.81,28.86,28.78,28.83,15900.0,28.81,28.86,28.78,28.83,15900.0
2014-10-27 15:55:00,28.82,28.87,28.8,28.82,24700.0,28.82,28.87,28.8,28.82,24700.0
2014-10-28 09:30:00,28.87,28.88,28.57,28.59,7700.0,28.87,28.88,28.57,28.59,7700.0
2014-10-28 09:35:00,28.69,28.9,28.68,28.77,7500.0,28.69,28.9,28.68,28.77,7500.0
2014-10-28 09:40:00,28.8,28.8,28.8,28.8,300.0,28.8,28.8,28.8,28.8,300.0
2014-10-28 09:45:00,28.79,28.82,28.71,28.71,1500.0,28.79,28.82,28.71,28.71,1500.0
2014-10-28 09:50:00,28.71,28.87,28.71,28.76,3100.0,28.71,28.87,28.71,28.76,3100.0
2014-10-28 09:55:00,28.73,28.75,28.61,28.68,6200.0,28.73,28.75,28.61,28.68,6200.0
2014-10-28 10:00:00,28.66,28.76,28.64,28.76,1600.0,28.66,28.76,28.64,28.76,1600.0
2014-10-28 10:05:00,28.77,28.86,28.74,28.77,3500.0,28.77,28.86,28.74,28.77,3500.0
2014-10-28 10:10:00,28.77,28.78,28.68,28.7,1100.0,28.77,28.78,28.68,28.7,1100.0
2014-10-28 10:15:00,28.75,28.8,28.71,28.74,6300.0,28.75,28.8,28.71,28.74,6300.0
2014-10-28 10:20:00,28.75,28.82,28.74,28.77,3600.0,28.75,28.82,28.74,28.77,3600.0
2014-10-28 10:25:00,28.76,29.0,28.74,28.92,5900.0,28.76,29.0,28.74,28.92,5900.0
2014-10-28 10:30:00,28.92,28.96,28.85,28.88,10600.0,28.92,28.96,28.85,28.88,10600.0
2014-10-28 10:35:00,28.87,29.2,28.86,29.12,21200.0,28.87,29.2,28.86,29.12,21200.0
2014-10-28 10:40:00,29.12,29.15,29.05,29.09,6600.0,29.12,29.15,29.05,29.09,6600.0
2014-10-28 10:45:00,29.1,29.36,29.1,29.25,29500.0,29.1,29.36,29.1,29.25,29500.0
2014-10-28 10:50:00,29.29,29.29,29.19,29.2,9900.0,29.29,29.29,29.19,29.2,9900.0
2014-10-28 10:55:00,29.21,29.38,29.21,29.22,7700.0,29.21,29.38,29.21,29.22,7700.0
2014-10-28 11:00:00,29.24,29.25,29.08,29.08,3400.0,29.24,29.25,29.08,29.08,3400.0
2014-10-28 11:05:00,29.08,29.12,29.02,29.1,13900.0,29.08,29.12,29.02,29.1,13900.0
2014-10-28 11:10:00,29.1,29.13,29.05,29.09,3900.0,29.1,29.13,29.05,29.09,3900.0
2014-10-28 11:15:00,29.05,29.19,29.05,29.17,7700.0,29.05,29.19,29.05,29.17,7700.0
2014-10-28 11:20:00,29.15,29.19,28.88,28.94,38800.0,29.15,29.19,28.88,28.94,38800.0
2014-10-28 11:25:00,28.88,28.92,28.7,28.81,13500.0,28.88,28.92,28.7,28.81,13500.0
2014-10-28 11:30:00,28.81,28.87,28.78,28.87,2200.0,28.81,28.87,28.78,28.87,2200.0
2014-10-28 11:35:00,28.86,28.95,28.86,28.92,4400.0,28.86,28.95,28.86,28.92,4400.0
2014-10-28 11:40:00,28.93,28.93,28.89,28.9,700.0,28.93,28.93,28.89,28.9,700.0
2014-10-28 11:45:00,28.89,28.91,28.77,28.77,3300.0,28.89,28.91,28.77,28.77,3300.0
2014-10-28 11:50:00,28.76,28.76,28.68,28.7,6700.0,28.76,28.76,28.68,28.7,6700.0
2014-10-28 11:55:00,28.68,28.7,28.61,28.61,3600.0,28.68,28.7,28.61,28.61,3600.0
2014-10-28 12:00:00,28.57,28.6,28.54,28.58,3900.0,28.57,28.6,28.54,28.58,3900.0
2014-10-28 12:05:00,28.59,28.64,28.56,28.57,2300.0,28.59,28.64,28.56,28.57,2300.0
2014-10-28 12:10:00,28.61,28.61,28.59,28.59,1300.0,28.61,28.61,28.59,28.59,1300.0
2014-10-28 12:15:00,28.55,28.55,28.47,28.47,5600.0,28.55,28.55,28.47,28.47,5600.0
2014-10-28 12:20:00,28.47,28.51,28.47,28.48,1900.0,28.47,28.51,28.47,28.48,1900.0
2014-10-28 12:25:00,28.47,28.47,28.47,28.47,200.0,28.47,28.47,28.47,28.47,200.0
2014-10-28 12:30:00,28.44,28.44,28.33,28.36,4500.0,28.44,28.44,28.33,28.36,4500.0
2014-10-28 12:35:00,28.38,28.55,28.38,28.55,12300.0,28.38,28.55,28.38,28.55,12300.0
2014-10-28 12:40:00,28.53,28.57,28.47,28.54,5100.0,28.53,28.57,28.47,28.54,5100.0
2014-10-28 12:45:00,28.55,28.61,28.41,28.56,22200.0,28.55,28.61,28.41,28.56,22200.0
2014-10-28 12:50:00,28.57,28.57,28.39,28.45,28000.0,28.57,28.57,28.39,28.45,28000.0
2014-10-28 12:55:00,28.42,28.45,28.36,28.43,6100.0,28.42,28.45,28.36,28.43,6100.0
2014-10-28 13:00:00,28.42,28.46,28.37,28.42,10600.0,28.42,28.46,28.37,28.42,10600.0
2014-10-28 13:05:00,28.42,28.42,28.37,28.42,1600.0,28.42,28.42,28.37,28.42,1600.0
2014-10-28 13:10:00,28.43,28.43,28.35,28.41,2500.0,28.43,28.43,28.35,28.41,2500.0
2014-10-28 13:15:00,28.42,28.45,28.27,28.27,5200.0,28.42,28.45,28.27,28.27,5200.0
2014-10-28 13:20:00,28.29,28.32,28.15,28.22,18900.0,28.29,28.32,28.15,28.22,18900.0
2014-10-28 13:25:00,28.26,28.34,28.26,28.31,1300.0,28.26,28.34,28.26,28.31,1300.0
2014-10-28 13:30:00,28.32,28.35,28.29,28.31,1800.0,28.32,28.35,28.29,28.31,1800.0
2014-10-28 13:35:00,28.29,28.33,28.29,28.33,1600.0,28.29,28.33,28.29,28.33,1600.0
2014-10-28 13:40:00,28.34,28.41,28.34,28.4,1300.0,28.34,28.41,28.34,28.4,1300.0
2014-10-28 13:45:00,28.39,28.48,28.39,28.48,5100.0,28.39,28.48,28.39,28.48,5100.0
2014-10-28 13:50:00,28.46,28.6,28.46,28.6,1800.0,28.46,28.6,28.46,28.6,1800.0
2014-10-28 13:55:00,28.56,28.58,28.43,28.46,5900.0,28.56,28.58,28.43,28.46,5900.0
2014-10-28 14:00:00,28.45,28.5,28.44,28.48,1700.0,28.45,28.5,28.44,28.48,1700.0
2014-10-28 14:05:00,28.5,28.53,28.47,28.49,1100.0,28.5,28.53,28.47,28.49,1100.0
2014-10-28 14:10:00,28.47,28.53,28.45,28.53,6700.0,28.47,28.53,28.45,28.53,6700.0
2014-10-28 14:15:00,28.52,28.55,28.49,28.49,1900.0,28.52,28.55,28.49,28.49,1900.0
2014-10-28 14:20:00,28.5,28.51,28.47,28.51,1400.0,28.5,28.51,28.47,28.51,1400.0
2014-10-28 14:25:00,28.5,28.56,28.5,28.51,1400.0,28.5,28.56,28.5,28.51,1400.0
2014-10-28 14:30:00,28.54,28.55,28.52,28.55,1200.0,28.54,28.55,28.52,28.55,1200.0
2014-10-28 14:35:00,28.55,28.57,28.53,28.53,4300.0,28.55,28.57,28.53,28.53,4300.0
2014-10-28 14:40:00,28.54,28.59,28.52,28.56,2000.0,28.54,28.59,28.52,28.56,2000.0
2014-10-28 14:45:00,28.62,28.66,28.57,28.66,4600.0,28.62,28.66,28.57,28.66,4600.0
2014-10-28 14:50:00,28.65,28.65,28.6,28.64,2400.0,28.65,28.65,28.6,28.64,2400.0
2014-10-28 14:55:00,28.62,28.7,28.62,28.7,1900.0,28.62,28.7,28.62,28.7,1900.0
2014-10-28 15:00:00,28.7,28.79,28.67,28.75,6100.0,28.7,28.79,28.67,28.75,6100.0
2014-10-28 15:05:00,28.76,28.76,28.73,28.74,2500.0,28.76,28.76,28.73,28.74,2500.0
2014-10-28 15:10:00,28.74,28.77,28.73,28.77,5000.0,28.74,28.77,28.73,28.77,5000.0
2014-10-28 15:15:00,28.76,28.79,28.73,28.77,10300.0,28.76,28.79,28.73,28.77,10300.0
2014-10-28 15:20:00,28.8,28.85,28.78,28.8,5600.0,28.8,28.85,28.78,28.8,5600.0
2014-10-28 15:25:00,28.78,28.81,28.78,28.8,4500.0,28.78,28.81,28.78,28.8,4500.0
2014-10-28 15:30:00,28.79,28.96,28.77,28.94,18500.0,28.79,28.96,28.77,28.94,18500.0
2014-10-28 15:35:00,28.95,29.0,28.91,28.98,7900.0,28.95,29.0,28.91,28.98,7900.0
2014-10-28 15:40:00,28.98,28.98,28.9,28.92,10800.0,28.98,28.98,28.9,28.92,10800.0
2014-10-28 15:45:00,28.92,28.96,28.9,28.93,11900.0,28.92,28.96,28.9,28.93,11900.0
2014-10-28 15:50:00,28.93,28.97,28.92,28.93,10000.0,28.93,28.97,28.92,28.93,10000.0
2014-10-28 15:55:00,28.93,28.95,28.9,28.94,23000.0,28.93,28.95,28.9,28.94,23000.0
2014-10-29 09:30:00,28.95,28.96,28.81,28.81,4300.0,28.95,28.96,28.81,28.81,4300.0
2014-10-29 09:35:00,28.8,28.86,28.7,28.79,5300.0,28.8,28.86,28.7,28.79,5300.0
2014-10-29 09:40:00,28.83,28.83,28.76,28.76,600.0,28.83,28.83,28.76,28.76,600.0
2014-10-29 09:45:00,28.77,28.77,28.63,28.63,1000.0,28.77,28.77,28.63,28.63,1000.0
2014-10-29 09:50:00,28.66,28.69,28.45,28.45,2500.0,28.66,28.69,28.45,28.45,2500.0
2014-10-29 09:55:00,28.45,28.51,28.37,28.37,3400.0,28.45,28.51,28.37,28.37,3400.0
2014-10-29 10:00:00,28.42,28.62,28.42,28.47,39900.0,28.42,28.62,28.42,28.47,39900.0
2014-10-29 10:05:00,28.46,28.51,28.3,28.3,42400.0,28.46,28.51,28.3,28.3,42400.0
2014-10-29 10:10:00,28.29,28.34,28.29,28.34,2000.0,28.29,28.34,28.29,28.34,2000.0
2014-10-29 10:15:00,28.3,28.33,28.3,28.32,700.0,28.3,28.33,28.3,28.32,700.0
2014-10-29 10:20:00,28.32,28.32,28.28,28.28,1800.0,28.32,28.32,28.28,28.28,1800.0
2014-10-29 10:25:00,28.24,28.24,28.17,28.19,2400.0,28.24,28.24,28.17,28.19,2400.0
2014-10-29 10:30:00,28.22,28.28,28.2,28.28,2000.0,28.22,28.28,28.2,28.28,2000.0
2014-10-29 10:35:00,28.24,28.24,28.15,28.15,1300.0,28.24,28.24,28.15,28.15,1300.0
2014-10-29 10:40:00,28.15,28.15,28.09,28.11,1900.0,28.15,28.15,28.09,28.11,1900.0
2014-10-29 10:45:00,28.14,28.15,28.1,28.14,1800.0,28.14,28.15,28.1,28.14,1800.0
2014-10-29 10:50:00,28.13,28.13,28.09,28.11,700.0,28.13,28.13,28.09,28.11,700.0
2014-10-29 10:55:00,28.06,28.1,28.02,28.03,13100.0,28.06,28.1,28.02,28.03,13100.0
2014-10-29 11:00:00,28.02,28.12,28.02,28.11,6700.0,28.02,28.12,28.02,28.11,6700.0
2014-10-29 11:05:00,28.11,28.19,28.11,28.18,600.0,28.11,28.19,28.11,28.18,600.0
2014-10-29 11:10:00,28.17,28.26,28.17,28.25,900.0,28.17,28.26,28.17,28.25,900.0
2014-10-29 11:15:00,28.22,28.27,28.17,28.26,10900.0,28.22,28.27,28.17,28.26,10900.0
2014-10-29 11:20:00,28.32,28.32,28.29,28.29,200.0,28.32,28.32,28.29,28.29,200.0
2014-10-29 11:25:00,28.33,28.42,28.32,28.42,2200.0,28.33,28.42,28.32,28.42,2200.0
2014-10-29 11:30:00,28.41,28.43,28.36,28.36,1800.0,28.41,28.43,28.36,28.36,1800.0
2014-10-29 11:35:00,28.37,28.39,28.33,28.39,8100.0,28.37,28.39,28.33,28.39,8100.0
2014-10-29 11:40:00,28.36,28.46,28.36,28.46,2400.0,28.36,28.46,28.36,28.46,2400.0
2014-10-29 11:45:00,28.45,28.51,28.45,28.49,2100.0,28.45,28.51,28.45,28.49,2100.0
2014-10-29 11:50:00,28.48,28.48,28.37,28.4,1500.0,28.48,28.48,28.37,28.4,1500.0
2014-10-29 11:55:00,28.45,28.45,28.35,28.35,1100.0,28.45,28.45,28.35,28.35,1100.0
2014-10-29 12:00:00,28.28,28.3,28.25,28.26,3500.0,28.28,28.3,28.25,28.26,3500.0
2014-10-29 12:05:00,28.21,28.23,28.21,28.23,900.0,28.21,28.23,28.21,28.23,900.0
2014-10-29 12:10:00,28.23,28.26,28.23,28.26,900.0,28.23,28.26,28.23,28.26,900.0
2014-10-29 12:15:00,28.26,28.28,28.26,28.28,300.0,28.26,28.28,28.26,28.28,300.0
2014-10-29 12:20:00,28.25,28.25,28.22,28.22,800.0,28.25,28.25,28.22,28.22,800.0
2014-10-29 12:25:00,28.21,28.21,28.12,28.12,1200.0,28.21,28.21,28.12,28.12,1200.0
2014-10-29 12:30:00,28.12,28.25,28.12,28.22,1800.0,28.12,28.25,28.12,28.22,1800.0
2014-10-29 12:35:00,28.23,28.29,28.23,28.27,1900.0,28.23,28.29,28.23,28.27,1900.0
2014-10-29 12:40:00,28.27,28.32,28.27,28.32,600.0,28.27,28.32,28.27,28.32,600.0
2014-10-29 12:45:00,28.31,28.31,28.25,28.25,400.0,28.31,28.31,28.25,28.25,400.0
2014-10-29 12:50:00,28.24,28.27,28.24,28.27,500.0,28.24,28.27,28.24,28.27,500.0
2014-10-29 12:55:00,28.25,28.29,28.25,28.29,400.0,28.25,28.29,28.25,28.29,400.0
2014-10-29 13:00:00,28.35,28.35,28.2,28.27,2300.0,28.35,28.35,28.2,28.27,2300.0
2014-10-29 13:05:00,28.31,28.31,28.26,28.26,600.0,28.31,28.31,28.26,28.26,600.0
2014-10-29 13:10:00,28.24,28.26,28.24,28.26,300.0,28.24,28.26,28.24,28.26,300.0
2014-10-29 13:15:00,28.21,28.21,28.21,28.21,300.0,28.21,28.21,28.21,28.21,300.0
2014-10-29 13:20:00,28.23,28.23,28.23,28.23,400.0,28.23,28.23,28.23,28.23,400.0
2014-10-29 13:25:00,28.24,28.27,28.23,28.23,900.0,28.24,28.27,28.23,28.23,900.0
2014-10-29 13:30:00,28.23,28.23,28.23,28.23,0.0,28.23,28.23,28.23,28.23,0.0
2014-10-29 13:35:00,28.23,28.23,28.05,28.05,8900.0,28.23,28.23,28.05,28.05,8900.0
2014-10-29 13:40:00,28.08,28.08,28.06,28.08,500.0,28.08,28.08,28.06,28.08,500.0
2014-10-29 13:45:00,28.08,28.14,28.07,28.14,1600.0,28.08,28.14,28.07,28.14,1600.0
2014-10-29 13:50:00,28.11,28.11,28.09,28.09,1300.0,28.11,28.11,28.09,28.09,1300.0
2014-10-29 13:55:00,28.13,28.2,28.1,28.16,1900.0,28.13,28.2,28.1,28.16,1900.0
2014-10-29 14:00:00,28.14,28.23,28.14,28.16,1100.0,28.14,28.23,28.14,28.16,1100.0
2014-10-29 14:05:00,28.17,28.2,28.17,28.2,900.0,28.17,28.2,28.17,28.2,900.0
2014-10-29 14:10:00,28.26,28.29,28.22,28.22,2300.0,28.26,28.29,28.22,28.22,2300.0
2014-10-29 14:15:00,28.18,28.18,28.1,28.16,2300.0,28.18,28.18,28.1,28.16,2300.0
2014-10-29 14:20:00,28.11,28.16,28.11,28.16,700.0,28.11,28.16,28.11,28.16,700.0
2014-10-29 14:25:00,28.24,28.29,28.24,28.29,1100.0,28.24,28.29,28.24,28.29,1100.0
2014-10-29 14:30:00,28.28,28.28,28.15,28.19,1300.0,28.28,28.28,28.15,28.19,1300.0
2014-10-29 14:35:00,28.28,28.34,28.27,28.31,1700.0,28.28,28.34,28.27,28.31,1700.0
2014-10-29 14:40:00,28.24,28.24,28.19,28.23,4700.0,28.24,28.24,28.19,28.23,4700.0
2014-10-29 14:45:00,28.16,28.16,28.09,28.11,1400.0,28.16,28.16,28.09,28.11,1400.0
2014-10-29 14:50:00,28.1,28.14,28.1,28.13,1800.0,28.1,28.14,28.1,28.13,1800.0
2014-10-29 14:55:00,28.14,28.31,28.14,28.3,1500.0,28.14,28.31,28.14,28.3,1500.0
2014-10-29 15:00:00,28.3,28.31,28.26,28.27,2000.0,28.3,28.31,28.26,28.27,2000.0
2014-10-29 15:05:00,28.28,28.32,28.2,28.2,1100.0,28.28,28.32,28.2,28.2,1100.0
2014-10-29 15:10:00,28.2,28.25,28.14,28.25,2700.0,28.2,28.25,28.14,28.25,2700.0
2014-10-29 15:15:00,28.25,28.29,28.21,28.27,13300.0,28.25,28.29,28.21,28.27,13300.0
2014-10-29 15:20:00,28.27,28.29,28.12,28.15,9300.0,28.27,28.29,28.12,28.15,9300.0
2014-10-29 15:25:00,28.16,28.22,28.14,28.19,2500.0,28.16,28.22,28.14,28.19,2500.0
2014-10-29 15:30:00,28.18,28.28,28.18,28.2,3800.0,28.18,28.28,28.18,28.2,3800.0
2014-10-29 15:35:00,28.23,28.3,28.23,28.28,1800.0,28.23,28.3,28.23,28.28,1800.0
2014-10-29 15:40:00,28.3,28.32,28.22,28.22,8800.0,28.3,28.32,28.22,28.22,8800.0
2014-10-29 15:45:00,28.22,28.3,28.22,28.25,5200.0,28.22,28.3,28.22,28.25,5200.0
2014-10-29 15:50:00,28.23,28.28,28.22,28.22,4200.0,28.23,28.28,28.22,28.22,4200.0
2014-10-29 15:55:00,28.23,28.26,28.21,28.21,11400.0,28.23,28.26,28.21,28.21,11400.0
2014-10-30 09:30:00,28.21,28.21,28.17,28.17,4300.0,28.21,28.21,28.17,28.17,4300.0
2014-10-30 09:35:00,28.2,28.47,28.14,28.2,2100.0,28.2,28.47,28.14,28.2,2100.0
2014-10-30 09:40:00,28.14,28.2,28.01,28.05,1700.0,28.14,28.2,28.01,28.05,1700.0
2014-10-30 09:45:00,28.06,28.09,27.97,27.97,17800.0,28.06,28.09,27.97,27.97,17800.0
2014-10-30 09:50:00,27.98,28.0,27.98,28.0,1100.0,27.98,28.0,27.98,28.0,1100.0
2014-10-30 09:55:00,28.01,28.01,27.87,27.87,900.0,28.01,28.01,27.87,27.87,900.0
2014-10-30 10:00:00,27.85,27.89,27.83,27.89,1600.0,27.85,27.89,27.83,27.89,1600.0
2014-10-30 10:05:00,27.87,27.91,27.87,27.91,900.0,27.87,27.91,27.87,27.91,900.0
2014-10-30 10:10:00,27.92,28.01,27.89,27.92,2600.0,27.92,28.01,27.89,27.92,2600.0
2014-10-30 10:15:00,27.9,27.9,27.85,27.85,4300.0,27.9,27.9,27.85,27.85,4300.0
2014-10-30 10:20:00,27.87,27.87,27.83,27.85,2000.0,27.87,27.87,27.83,27.85,2000.0
2014-10-30 10:25:00,27.86,27.92,27.84,27.88,5300.0,27.86,27.92,27.84,27.88,5300.0
2014-10-30 10:30:00,27.88,27.95,27.88,27.93,2000.0,27.88,27.95,27.88,27.93,2000.0
2014-10-30 10:35:00,27.92,27.92,27.88,27.89,1800.0,27.92,27.92,27.88,27.89,1800.0
2014-10-30 10:40:00,27.9,27.92,27.81,27.89,15600.0,27.9,27.92,27.81,27.89,15600.0
2014-10-30 10:45:00,27.89,27.95,27.89,27.92,13000.0,27.89,27.95,27.89,27.92,13000.0
2014-10-30 10:50:00,27.89,27.96,27.89,27.91,1500.0,27.89,27.96,27.89,27.91,1500.0
2014-10-30 10:55:00,27.96,27.96,27.96,27.96,300.0,27.96,27.96,27.96,27.96,300.0
2014-10-30 11:00:00,27.98,28.07,27.98,28.06,3100.0,27.98,28.07,27.98,28.06,3100.0
2014-10-30 11:05:00,28.07,28.08,28.04,28.05,2800.0,28.07,28.08,28.04,28.05,2800.0
2014-10-30 11:10:00,28.06,28.07,28.05,28.05,1100.0,28.06,28.07,28.05,28.05,1100.0
2014-10-30 11:15:00,28.1,28.1,28.07,28.09,500.0,28.1,28.1,28.07,28.09,500.0
2014-10-30 11:20:00,28.1,28.13,28.05,28.09,4200.0,28.1,28.13,28.05,28.09,4200.0
2014-10-30 11:25:00,28.11,28.13,28.08,28.13,2000.0,28.11,28.13,28.08,28.13,2000.0
2014-10-30 11:30:00,28.15,28.19,28.1,28.19,6300.0,28.15,28.19,28.1,28.19,6300.0
2014-10-30 11:35:00,28.17,28.17,28.16,28.17,1500.0,28.17,28.17,28.16,28.17,1500.0
2014-10-30 11:40:00,28.18,28.2,28.17,28.2,3000.0,28.18,28.2,28.17,28.2,3000.0
2014-10-30 11:45:00,28.19,28.25,28.19,28.25,3400.0,28.19,28.25,28.19,28.25,3400.0
2014-10-30 11:50:00,28.29,28.29,28.28,28.28,4500.0,28.29,28.29,28.28,28.28,4500.0
2014-10-30 11:55:00,28.27,28.39,28.27,28.36,4300.0,28.27,28.39,28.27,28.36,4300.0
2014-10-30 12:00:00,28.37,28.37,28.32,28.34,5100.0,28.37,28.37,28.32,28.34,5100.0
2014-10-30 12:05:00,28.34,28.34,28.34,28.34,0.0,28.34,28.34,28.34,28.34,0.0
2014-10-30 12:10:00,28.35,28.39,28.35,28.38,1000.0,28.35,28.39,28.35,28.38,1000.0
2014-10-30 12:15:00,28.38,28.4,28.36,28.36,1900.0,28.38,28.4,28.36,28.36,1900.0
2014-10-30 12:20:00,28.37,28.45,28.37,28.45,4200.0,28.37,28.45,28.37,28.45,4200.0
2014-10-30 12:25:00,28.48,28.49,28.45,28.45,1000.0,28.48,28.49,28.45,28.45,1000.0
2014-10-30 12:30:00,28.47,28.57,28.47,28.5,10200.0,28.47,28.57,28.47,28.5,10200.0
2014-10-30 12:35:00,28.49,28.54,28.49,28.52,700.0,28.49,28.54,28.49,28.52,700.0
2014-10-30 12:40:00,28.47,28.51,28.45,28.51,1900.0,28.47,28.51,28.45,28.51,1900.0
2014-10-30 12:45:00,28.51,28.56,28.47,28.56,3300.0,28.51,28.56,28.47,28.56,3300.0
2014-10-30 12:50:00,28.57,28.58,28.5,28.52,1500.0,28.57,28.58,28.5,28.52,1500.0
2014-10-30 12:55:00,28.5,28.53,28.5,28.51,2000.0,28.5,28.53,28.5,28.51,2000.0
2014-10-30 13:00:00,28.53,28.63,28.53,28.59,12000.0,28.53,28.63,28.53,28.59,12000.0
2014-10-30 13:05:00,28.6,28.6,28.45,28.45,18900.0,28.6,28.6,28.45,28.45,18900.0
2014-10-30 13:10:00,28.47,28.48,28.46,28.47,2100.0,28.47,28.48,28.46,28.47,2100.0
2014-10-30 13:15:00,28.49,28.53,28.49,28.53,300.0,28.49,28.53,28.49,28.53,300.0
2014-10-30 13:20:00,28.67,28.67,28.6,28.62,800.0,28.67,28.67,28.6,28.62,800.0
2014-10-30 13:25:00,28.62,28.62,28.62,28.62,300.0,28.62,28.62,28.62,28.62,300.0
2014-10-30 13:30:00,28.61,28.73,28.59,28.73,1800.0,28.61,28.73,28.59,28.73,1800.0
2014-10-30 13:35:00,28.76,28.8,28.73,28.75,500.0,28.76,28.8,28.73,28.75,500.0
2014-10-30 13:40:00,28.83,28.83,28.73,28.73,4200.0,28.83,28.83,28.73,28.73,4200.0
2014-10-30 13:45:00,28.71,28.85,28.71,28.74,4400.0,28.71,28.85,28.71,28.74,4400.0
2014-10-30 13:50:00,28.72,28.72,28.7,28.71,1700.0,28.72,28.72,28.7,28.71,1700.0
2014-10-30 13:55:00,28.72,28.72,28.7,28.7,300.0,28.72,28.72,28.7,28.7,300.0
2014-10-30 14:00:00,28.69,28.72,28.69,28.72,900.0,28.69,28.72,28.69,28.72,900.0
2014-10-30 14:05:00,28.72,28.73,28.71,28.72,900.0,28.72,28.73,28.71,28.72,900.0
2014-10-30 14:10:00,28.72,28.74,28.72,28.73,2300.0,28.72,28.74,28.72,28.73,2300.0
2014-10-30 14:15:00,28.76,28.79,28.74,28.78,2100.0,28.76,28.79,28.74,28.78,2100.0
2014-10-30 14:20:00,28.78,28.8,28.76,28.79,2500.0,28.78,28.8,28.76,28.79,2500.0
2014-10-30 14:25:00,28.81,28.84,28.75,28.75,7400.0,28.81,28.84,28.75,28.75,7400.0
2014-10-30 14:30:00,28.75,28.76,28.75,28.75,5900.0,28.75,28.76,28.75,28.75,5900.0
2014-10-30 14:35:00,28.76,28.77,28.71,28.72,1100.0,28.76,28.77,28.71,28.72,1100.0
2014-10-30 14:40:00,28.73,28.76,28.73,28.76,200.0,28.73,28.76,28.73,28.76,200.0
2014-10-30 14:45:00,28.76,28.76,28.75,28.75,2700.0,28.76,28.76,28.75,28.75,2700.0
2014-10-30 14:50:00,28.75,28.75,28.68,28.68,4900.0,28.75,28.75,28.68,28.68,4900.0
2014-10-30 14:55:00,28.68,28.69,28.66,28.67,6400.0,28.68,28.69,28.66,28.67,6400.0
2014-10-30 15:00:00,28.7,28.78,28.69,28.76,3600.0,28.7,28.78,28.69,28.76,3600.0
2014-10-30 15:05:00,28.72,28.8,28.71,28.8,5300.0,28.72,28.8,28.71,28.8,5300.0
2014-10-30 15:10:00,28.78,28.85,28.78,28.85,2600.0,28.78,28.85,28.78,28.85,2600.0
2014-10-30 15:15:00,28.84,28.85,28.75,28.82,2400.0,28.84,28.85,28.75,28.82,2400.0
2014-10-30 15:20:00,28.82,28.84,28.77,28.81,3400.0,28.82,28.84,28.77,28.81,3400.0
2014-10-30 15:25:00,28.81,28.81,28.62,28.67,4500.0,28.81,28.81,28.62,28.67,4500.0
2014-10-30 15:30:00,28.66,28.68,28.57,28.68,3900.0,28.66,28.68,28.57,28.68,3900.0
2014-10-30 15:35:00,28.67,28.77,28.61,28.77,7100.0,28.67,28.77,28.61,28.77,7100.0
2014-10-30 15:40:00,28.75,28.75,28.67,28.68,5500.0,28.75,28.75,28.67,28.68,5500.0
2014-10-30 15:45:00,28.69,28.77,28.69,28.74,7700.0,28.69,28.77,28.69,28.74,7700.0
2014-10-30 15:50:00,28.75,28.81,28.72,28.78,12900.0,28.75,28.81,28.72,28.78,12900.0
2014-10-30 15:55:00,28.78,28.84,28.77,28.8,21300.0,28.78,28.84,28.77,28.8,21300.0
2014-10-31 09:30:00,29.8,29.8,29.65,29.77,19900.0,29.8,29.8,29.65,29.77,19900.0
2014-10-31 09:35:00,29.64,29.9,29.51,29.89,53300.0,29.64,29.9,29.51,29.89,53300.0
2014-10-31 09:40:00,29.84,30.32,29.84,30.07,54600.0,29.84,30.32,29.84,30.07,54600.0
2014-10-31 09:45:00,30.05,30.39,29.99,30.34,18300.0,30.05,30.39,29.99,30.34,18300.0
2014-10-31 09:50:00,30.32,30.68,30.21,30.6,69900.0,30.32,30.68,30.21,30.6,69900.0
2014-10-31 09:55:00,30.6,30.63,30.3,30.3,35400.0,30.6,30.63,30.3,30.3,35400.0
2014-10-31 10:00:00,30.38,30.47,30.29,30.4,52100.0,30.38,30.47,30.29,30.4,52100.0
2014-10-31 10:05:00,30.4,30.51,30.36,30.4,12600.0,30.4,30.51,30.36,30.4,12600.0
2014-10-31 10:10:00,30.39,30.47,30.34,30.44,5800.0,30.39,30.47,30.34,30.44,5800.0
2014-10-31 10:15:00,30.4,30.48,30.39,30.41,21900.0,30.4,30.48,30.39,30.41,21900.0
2014-10-31 10:20:00,30.41,30.48,30.39,30.4,8900.0,30.41,30.48,30.39,30.4,8900.0
2014-10-31 10:25:00,30.43,30.54,30.34,30.41,28100.0,30.43,30.54,30.34,30.41,28100.0
2014-10-31 10:30:00,30.42,30.48,30.33,30.48,17400.0,30.42,30.48,30.33,30.48,17400.0
2014-10-31 10:35:00,30.42,30.43,30.32,30.43,7200.0,30.42,30.43,30.32,30.43,7200.0
2014-10-31 10:40:00,30.4,30.42,30.3,30.35,11500.0,30.4,30.42,30.3,30.35,11500.0
2014-10-31 10:45:00,30.35,30.38,30.33,30.35,8400.0,30.35,30.38,30.33,30.35,8400.0
2014-10-31 10:50:00,30.34,30.35,30.29,30.3,4900.0,30.34,30.35,30.29,30.3,4900.0
2014-10-31 10:55:00,30.29,30.29,30.06,30.16,13100.0,30.29,30.29,30.06,30.16,13100.0
2014-10-31 11:00:00,30.13,30.19,30.1,30.15,7700.0,30.13,30.19,30.1,30.15,7700.0
2014-10-31 11:05:00,30.17,30.19,30.1,30.1,6000.0,30.17,30.19,30.1,30.1,6000.0
2014-10-31 11:10:00,30.15,30.21,30.09,30.11,62100.0,30.15,30.21,30.09,30.11,62100.0
2014-10-31 11:15:00,30.11,30.15,30.1,30.13,2200.0,30.11,30.15,30.1,30.13,2200.0
2014-10-31 11:20:00,30.13,30.15,30.12,30.12,3900.0,30.13,30.15,30.12,30.12,3900.0
2014-10-31 11:25:00,30.13,30.15,30.11,30.14,6400.0,30.13,30.15,30.11,30.14,6400.0
2014-10-31 11:30:00,30.14,30.15,30.14,30.14,13000.0,30.14,30.15,30.14,30.14,13000.0
2014-10-31 11:35:00,30.14,30.15,30.01,30.02,16800.0,30.14,30.15,30.01,30.02,16800.0
2014-10-31 11:40:00,30.02,30.05,30.02,30.02,1300.0,30.02,30.05,30.02,30.02,1300.0
2014-10-31 11:45:00,30.03,30.04,30.01,30.02,6400.0,30.03,30.04,30.01,30.02,6400.0
2014-10-31 11:50:00,30.01,30.08,30.0,30.05,10300.0,30.01,30.08,30.0,30.05,10300.0
2014-10-31 11:55:00,30.05,30.06,30.0,30.04,5800.0,30.05,30.06,30.0,30.04,5800.0
2014-10-31 12:00:00,30.04,30.04,29.94,30.0,4700.0,30.04,30.04,29.94,30.0,4700.0
2014-10-31 12:05:00,30.0,30.04,29.99,30.04,4700.0,30.0,30.04,29.99,30.04,4700.0
2014-10-31 12:10:00,30.05,30.15,30.05,30.11,13300.0,30.05,30.15,30.05,30.11,13300.0
2014-10-31 12:15:00,30.12,30.12,30.01,30.01,5000.0,30.12,30.12,30.01,30.01,5000.0
2014-10-31 12:20:00,30.03,30.03,29.96,29.97,7800.0,30.03,30.03,29.96,29.97,7800.0
2014-10-31 12:25:00,29.96,29.98,29.91,29.95,10300.0,29.96,29.98,29.91,29.95,10300.0
2014-10-31 12:30:00,29.97,30.03,29.95,30.03,6800.0,29.97,30.03,29.95,30.03,6800.0
2014-10-31 12:35:00,30.01,30.03,29.93,29.97,14000.0,30.01,30.03,29.93,29.97,14000.0
2014-10-31 12:40:00,29.99,30.07,29.99,30.06,10200.0,29.99,30.07,29.99,30.06,10200.0
2014-10-31 12:45:00,30.07,30.11,30.07,30.08,7800.0,30.07,30.11,30.07,30.08,7800.0
2014-10-31 12:50:00,30.08,30.11,30.08,30.1,900.0,30.08,30.11,30.08,30.1,900.0
2014-10-31 12:55:00,30.11,30.11,30.07,30.08,10500.0,30.11,30.11,30.07,30.08,10500.0
2014-10-31 13:00:00,30.09,30.11,30.06,30.07,13900.0,30.09,30.11,30.06,30.07,13900.0
2014-10-31 13:05:00,30.09,30.15,30.07,30.15,4800.0,30.09,30.15,30.07,30.15,4800.0
2014-10-31 13:10:00,30.13,30.14,30.09,30.09,13400.0,30.13,30.14,30.09,30.09,13400.0
2014-10-31 13:15:00,30.06,30.12,30.06,30.11,10100.0,30.06,30.12,30.06,30.11,10100.0
2014-10-31 13:20:00,30.1,30.11,30.08,30.11,18800.0,30.1,30.11,30.08,30.11,18800.0
2014-10-31 13:25:00,30.11,30.11,30.1,30.11,7500.0,30.11,30.11,30.1,30.11,7500.0
2014-10-31 13:30:00,30.11,30.11,30.05,30.05,7900.0,30.11,30.11,30.05,30.05,7900.0
2014-10-31 13:35:00,30.03,30.05,30.02,30.03,2500.0,30.03,30.05,30.02,30.03,2500.0
2014-10-31 13:40:00,30.04,30.05,30.02,30.05,2000.0,30.04,30.05,30.02,30.05,2000.0
2014-10-31 13:45:00,30.08,30.08,30.0,30.0,7200.0,30.08,30.08,30.0,30.0,7200.0
2014-10-31 13:50:00,29.99,29.99,29.93,29.98,4400.0,29.99,29.99,29.93,29.98,4400.0
2014-10-31 13:55:00,29.98,29.98,29.85,29.85,4600.0,29.98,29.98,29.85,29.85,4600.0
2014-10-31 14:00:00,29.83,29.84,29.69,29.7,10600.0,29.83,29.84,29.69,29.7,10600.0
2014-10-31 14:05:00,29.66,29.67,29.57,29.63,13400.0,29.66,29.67,29.57,29.63,13400.0
2014-10-31 14:10:00,29.64,29.69,29.61,29.68,4000.0,29.64,29.69,29.61,29.68,4000.0
2014-10-31 14:15:00,29.7,29.76,29.67,29.71,9500.0,29.7,29.76,29.67,29.71,9500.0
2014-10-31 14:20:00,29.74,29.82,29.74,29.77,5700.0,29.74,29.82,29.74,29.77,5700.0
2014-10-31 14:25:00,29.82,29.9,29.82,29.9,3400.0,29.82,29.9,29.82,29.9,3400.0
2014-10-31 14:30:00,29.89,29.89,29.85,29.85,3500.0,29.89,29.89,29.85,29.85,3500.0
2014-10-31 14:35:00,29.87,29.89,29.86,29.88,1100.0,29.87,29.89,29.86,29.88,1100.0
2014-10-31 14:40:00,29.9,29.9,29.84,29.86,5300.0,29.9,29.9,29.84,29.86,5300.0
2014-10-31 14:45:00,29.86,29.86,29.8,29.82,3100.0,29.86,29.86,29.8,29.82,3100.0
2014-10-31 14:50:00,29.82,29.89,29.82,29.88,6400.0,29.82,29.89,29.82,29.88,6400.0
2014-10-31 14:55:00,29.89,29.91,29.87,29.9,3000.0,29.89,29.91,29.87,29.9,3000.0
2014-10-31 15:00:00,29.89,29.9,29.83,29.85,3000.0,29.89,29.9,29.83,29.85,3000.0
2014-10-31 15:05:00,29.86,29.87,29.85,29.85,7900.0,29.86,29.87,29.85,29.85,7900.0
2014-10-31 15:10:00,29.83,29.87,29.83,29.87,4400.0,29.83,29.87,29.83,29.87,4400.0
2014-10-31 15:15:00,29.87,29.88,29.83,29.84,4500.0,29.87,29.88,29.83,29.84,4500.0
2014-10-31 15:20:00,29.85,29.86,29.8,29.81,6500.0,29.85,29.86,29.8,29.81,6500.0
2014-10-31 15:25:00,29.82,29.84,29.82,29.84,6100.0,29.82,29.84,29.82,29.84,6100.0
2014-10-31 15:30:00,29.81,29.82,29.75,29.76,11200.0,29.81,29.82,29.75,29.76,11200.0
2014-10-31 15:35:00,29.76,29.86,29.76,29.81,18400.0,29.76,29.86,29.76,29.81,18400.0
2014-10-31 15:40:00,29.82,29.84,29.81,29.81,16100.0,29.82,29.84,29.81,29.81,16100.0
2014-10-31 15:45:00,29.81,29.81,29.75,29.78,21900.0,29.81,29.81,29.75,29.78,21900.0
2014-10-31 15:50:00,29.78,29.79,29.69,29.69,22600.0,29.78,29.79,29.69,29.69,22600.0
2014-10-31 15:55:00,29.7,29.76,29.69,29.76,22900.0,29.7,29.76,29.69,29.76,22900.0
2014-11-03 09:30:00,29.78,29.9,29.61,29.61,28200.0,29.78,29.9,29.61,29.61,28200.0
2014-11-03 09:35:00,29.61,29.79,29.2,29.26,27500.0,29.61,29.79,29.2,29.26,27500.0
2014-11-03 09:40:00,29.25,29.48,29.2,29.48,10600.0,29.25,29.48,29.2,29.48,10600.0
2014-11-03 09:45:00,29.41,29.55,29.41,29.55,9500.0,29.41,29.55,29.41,29.55,9500.0
2014-11-03 09:50:00,29.56,29.75,29.56,29.69,6900.0,29.56,29.75,29.56,29.69,6900.0
2014-11-03 09:55:00,29.75,29.78,29.6,29.72,11300.0,29.75,29.78,29.6,29.72,11300.0
2014-11-03 10:00:00,29.65,29.8,29.65,29.65,7000.0,29.65,29.8,29.65,29.65,7000.0
2014-11-03 10:05:00,29.65,29.73,29.53,29.54,18400.0,29.65,29.73,29.53,29.54,18400.0
2014-11-03 10:10:00,29.54,29.77,29.54,29.75,14600.0,29.54,29.77,29.54,29.75,14600.0
2014-11-03 10:15:00,29.75,29.77,29.65,29.65,20400.0,29.75,29.77,29.65,29.65,20400.0
2014-11-03 10:20:00,29.64,29.75,29.55,29.74,9400.0,29.64,29.75,29.55,29.74,9400.0
2014-11-03 10:25:00,29.74,29.76,29.6,29.67,14500.0,29.74,29.76,29.6,29.67,14500.0
2014-11-03 10:30:00,29.65,29.75,29.65,29.73,6400.0,29.65,29.75,29.65,29.73,6400.0
2014-11-03 10:35:00,29.75,29.77,29.64,29.65,12800.0,29.75,29.77,29.64,29.65,12800.0
2014-11-03 10:40:00,29.62,29.73,29.55,29.55,13300.0,29.62,29.73,29.55,29.55,13300.0
2014-11-03 10:45:00,29.53,29.55,29.48,29.55,8400.0,29.53,29.55,29.48,29.55,8400.0
2014-11-03 10:50:00,29.52,29.53,29.38,29.39,5800.0,29.52,29.53,29.38,29.39,5800.0
2014-11-03 10:55:00,29.4,29.62,29.4,29.55,8500.0,29.4,29.62,29.4,29.55,8500.0
2014-11-03 11:00:00,29.54,29.55,29.4,29.46,10800.0,29.54,29.55,29.4,29.46,10800.0
2014-11-03 11:05:00,29.43,29.43,29.35,29.39,4000.0,29.43,29.43,29.35,29.39,4000.0
2014-11-03 11:10:00,29.42,29.42,29.31,29.31,1900.0,29.42,29.42,29.31,29.31,1900.0
2014-11-03 11:15:00,29.3,29.3,29.24,29.28,6200.0,29.3,29.3,29.24,29.28,6200.0
2014-11-03 11:20:00,29.25,29.25,28.9,28.94,28300.0,29.25,29.25,28.9,28.94,28300.0
2014-11-03 11:25:00,28.93,29.05,28.88,28.94,10900.0,28.93,29.05,28.88,28.94,10900.0
2014-11-03 11:30:00,28.93,28.94,28.82,28.86,8500.0,28.93,28.94,28.82,28.86,8500.0
2014-11-03 11:35:00,28.82,29.08,28.82,29.0,22100.0,28.82,29.08,28.82,29.0,22100.0
2014-11-03 11:40:00,28.96,28.99,28.88,28.89,5600.0,28.96,28.99,28.88,28.89,5600.0
2014-11-03 11:45:00,28.86,28.86,28.76,28.78,8400.0,28.86,28.86,28.76,28.78,8400.0
2014-11-03 11:50:00,28.8,28.95,28.8,28.92,7200.0,28.8,28.95,28.8,28.92,7200.0
2014-11-03 11:55:00,28.94,28.97,28.94,28.97,2300.0,28.94,28.97,28.94,28.97,2300.0
2014-11-03 12:00:00,28.95,28.96,28.86,28.91,8200.0,28.95,28.96,28.86,28.91,8200.0
2014-11-03 12:05:00,28.94,28.95,28.89,28.92,4100.0,28.94,28.95,28.89,28.92,4100.0
2014-11-03 12:10:00,28.9,28.92,28.85,28.85,1900.0,28.9,28.92,28.85,28.85,1900.0
2014-11-03 12:15:00,28.84,28.92,28.79,28.92,4400.0,28.84,28.92,28.79,28.92,4400.0
2014-11-03 12:20:00,28.9,28.9,28.88,28.88,600.0,28.9,28.9,28.88,28.88,600.0
2014-11-03 12:25:00,28.92,28.92,28.85,28.85,4300.0,28.92,28.92,28.85,28.85,4300.0
2014-11-03 12:30:00,28.85,29.0,28.85,29.0,17600.0,28.85,29.0,28.85,29.0,17600.0
2014-11-03 12:35:00,29.01,29.02,28.97,29.01,28000.0,29.01,29.02,28.97,29.01,28000.0
2014-11-03 12:40:00,29.01,29.08,28.98,29.08,11200.0,29.01,29.08,28.98,29.08,11200.0
2014-11-03 12:45:00,29.11,29.14,29.11,29.14,5300.0,29.11,29.14,29.11,29.14,5300.0
2014-11-03 12:50:00,29.14,29.14,29.08,29.08,1700.0,29.14,29.14,29.08,29.08,1700.0
2014-11-03 12:55:00,29.07,29.12,29.07,29.12,5900.0,29.07,29.12,29.07,29.12,5900.0
2014-11-03 13:00:00,29.12,29.12,29.08,29.08,800.0,29.12,29.12,29.08,29.08,800.0
2014-11-03 13:05:00,29.07,29.09,29.06,29.06,1400.0,29.07,29.09,29.06,29.06,1400.0
2014-11-03 13:10:00,29.05,29.05,29.0,29.0,3200.0,29.05,29.05,29.0,29.0,3200.0
2014-11-03 13:15:00,28.98,28.98,28.93,28.95,3200.0,28.98,28.98,28.93,28.95,3200.0
2014-11-03 13:20:00,28.91,28.91,28.83,28.83,4600.0,28.91,28.91,28.83,28.83,4600.0
2014-11-03 13:25:00,28.83,28.85,28.82,28.83,2700.0,28.83,28.85,28.82,28.83,2700.0
2014-11-03 13:30:00,28.84,28.92,28.83,28.88,2900.0,28.84,28.92,28.83,28.88,2900.0
2014-11-03 13:35:00,28.92,28.92,28.9,28.9,1100.0,28.92,28.92,28.9,28.9,1100.0
2014-11-03 13:40:00,28.93,28.93,28.9,28.92,1400.0,28.93,28.93,28.9,28.92,1400.0
2014-11-03 13:45:00,28.93,29.0,28.93,28.97,5300.0,28.93,29.0,28.93,28.97,5300.0
2014-11-03 13:50:00,28.96,28.97,28.92,28.94,1600.0,28.96,28.97,28.92,28.94,1600.0
2014-11-03 13:55:00,28.92,28.97,28.9,28.96,7900.0,28.92,28.97,28.9,28.96,7900.0
2014-11-03 14:00:00,28.96,28.96,28.91,28.91,2500.0,28.96,28.96,28.91,28.91,2500.0
2014-11-03 14:05:00,28.9,28.91,28.89,28.89,2800.0,28.9,28.91,28.89,28.89,2800.0
2014-11-03 14:10:00,28.91,28.98,28.91,28.95,2500.0,28.91,28.98,28.91,28.95,2500.0
2014-11-03 14:15:00,28.97,28.98,28.93,28.95,3900.0,28.97,28.98,28.93,28.95,3900.0
2014-11-03 14:20:00,28.93,28.94,28.9,28.91,3400.0,28.93,28.94,28.9,28.91,3400.0
2014-11-03 14:25:00,28.92,28.92,28.86,28.91,5700.0,28.92,28.92,28.86,28.91,5700.0
2014-11-03 14:30:00,28.88,28.93,28.79,28.79,9700.0,28.88,28.93,28.79,28.79,9700.0
2014-11-03 14:35:00,28.79,28.86,28.79,28.84,12100.0,28.79,28.86,28.79,28.84,12100.0
2014-11-03 14:40:00,28.83,28.83,28.78,28.78,3700.0,28.83,28.83,28.78,28.78,3700.0
2014-11-03 14:45:00,28.78,28.79,28.72,28.73,9200.0,28.78,28.79,28.72,28.73,9200.0
2014-11-03 14:50:00,28.72,28.88,28.72,28.85,10100.0,28.72,28.88,28.72,28.85,10100.0
2014-11-03 14:55:00,28.86,28.94,28.82,28.91,7800.0,28.86,28.94,28.82,28.91,7800.0
2014-11-03 15:00:00,28.91,28.93,28.84,28.88,5300.0,28.91,28.93,28.84,28.88,5300.0
2014-11-03 15:05:00,28.87,28.95,28.86,28.93,4200.0,28.87,28.95,28.86,28.93,4200.0
2014-11-03 15:10:00,28.92,28.94,28.87,28.87,3500.0,28.92,28.94,28.87,28.87,3500.0
2014-11-03 15:15:00,28.87,28.9,28.8,28.81,6900.0,28.87,28.9,28.8,28.81,6900.0
2014-11-03 15:20:00,28.81,28.86,28.8,28.86,5100.0,28.81,28.86,28.8,28.86,5100.0
2014-11-03 15:25:00,28.87,28.88,28.72,28.77,6700.0,28.87,28.88,28.72,28.77,6700.0
2014-11-03 15:30:00,28.78,28.81,28.72,28.77,6000.0,28.78,28.81,28.72,28.77,6000.0
2014-11-03 15:35:00,28.78,28.78,28.62,28.66,17300.0,28.78,28.78,28.62,28.66,17300.0
2014-11-03 15:40:00,28.67,28.71,28.67,28.67,8400.0,28.67,28.71,28.67,28.67,8400.0
2014-11-03 15:45:00,28.66,28.71,28.65,28.7,17600.0,28.66,28.71,28.65,28.7,17600.0
2014-11-03 15:50:00,28.7,28.71,28.66,28.71,16600.0,28.7,28.71,28.66,28.71,16600.0
2014-11-03 15:55:00,28.71,28.79,28.69,28.7,54000.0,28.71,28.79,28.69,28.7,54000.0
2014-11-04 09:30:00,28.45,28.66,28.35,28.35,22200.0,28.45,28.66,28.35,28.35,22200.0
2014-11-04 09:35:00,28.38,28.45,28.13,28.14,9200.0,28.38,28.45,28.13,28.14,9200.0
2014-11-04 09:40:00,28.14,28.42,28.13,28.31,20000.0,28.14,28.42,28.13,28.31,20000.0
2014-11-04 09:45:00,28.38,28.45,28.29,28.35,6400.0,28.38,28.45,28.29,28.35,6400.0
2014-11-04 09:50:00,28.35,28.42,28.33,28.37,4100.0,28.35,28.42,28.33,28.37,4100.0
2014-11-04 09:55:00,28.36,28.4,28.34,28.38,2600.0,28.36,28.4,28.34,28.38,2600.0
2014-11-04 10:00:00,28.38,28.56,28.35,28.56,4600.0,28.38,28.56,28.35,28.56,4600.0
2014-11-04 10:05:00,28.56,28.58,28.52,28.53,4700.0,28.56,28.58,28.52,28.53,4700.0
2014-11-04 10:10:00,28.53,28.58,28.52,28.53,18300.0,28.53,28.58,28.52,28.53,18300.0
2014-11-04 10:15:00,28.52,28.57,28.51,28.57,2900.0,28.52,28.57,28.51,28.57,2900.0
2014-11-04 10:20:00,28.54,28.57,28.48,28.5,19300.0,28.54,28.57,28.48,28.5,19300.0
2014-11-04 10:25:00,28.46,28.48,28.45,28.48,3000.0,28.46,28.48,28.45,28.48,3000.0
2014-11-04 10:30:00,28.49,28.5,28.34,28.36,16300.0,28.49,28.5,28.34,28.36,16300.0
2014-11-04 10:35:00,28.36,28.51,28.33,28.38,15000.0,28.36,28.51,28.33,28.38,15000.0
2014-11-04 10:40:00,28.39,28.51,28.39,28.51,3700.0,28.39,28.51,28.39,28.51,3700.0
2014-11-04 10:45:00,28.5,28.57,28.5,28.52,4600.0,28.5,28.57,28.5,28.52,4600.0
2014-11-04 10:50:00,28.51,28.53,28.5,28.51,4400.0,28.51,28.53,28.5,28.51,4400.0
2014-11-04 10:55:00,28.48,28.51,28.44,28.44,3100.0,28.48,28.51,28.44,28.44,3100.0
2014-11-04 11:00:00,28.44,28.5,28.41,28.48,1900.0,28.44,28.5,28.41,28.48,1900.0
2014-11-04 11:05:00,28.49,28.49,28.44,28.45,3600.0,28.49,28.49,28.44,28.45,3600.0
2014-11-04 11:10:00,28.41,28.47,28.41,28.43,7000.0,28.41,28.47,28.41,28.43,7000.0
2014-11-04 11:15:00,28.43,28.51,28.43,28.5,5600.0,28.43,28.51,28.43,28.5,5600.0
2014-11-04 11:20:00,28.5,28.52,28.44,28.5,10500.0,28.5,28.52,28.44,28.5,10500.0
2014-11-04 11:25:00,28.49,28.5,28.48,28.48,3400.0,28.49,28.5,28.48,28.48,3400.0
2014-11-04 11:30:00,28.48,28.5,28.47,28.5,2100.0,28.48,28.5,28.47,28.5,2100.0
2014-11-04 11:35:00,28.51,28.51,28.48,28.48,5400.0,28.51,28.51,28.48,28.48,5400.0
2014-11-04 11:40:00,28.48,28.48,28.46,28.47,1500.0,28.48,28.48,28.46,28.47,1500.0
2014-11-04 11:45:00,28.48,28.49,28.44,28.45,3400.0,28.48,28.49,28.44,28.45,3400.0
2014-11-04 11:50:00,28.43,28.44,28.4,28.4,2500.0,28.43,28.44,28.4,28.4,2500.0
2014-11-04 11:55:00,28.43,28.43,28.39,28.39,1300.0,28.43,28.43,28.39,28.39,1300.0
2014-11-04 12:00:00,28.38,28.42,28.38,28.4,4200.0,28.38,28.42,28.38,28.4,4200.0
2014-11-04 12:05:00,28.4,28.42,28.37,28.4,4600.0,28.4,28.42,28.37,28.4,4600.0
2014-11-04 12:10:00,28.4,28.41,28.37,28.4,8400.0,28.4,28.41,28.37,28.4,8400.0
2014-11-04 12:15:00,28.41,28.41,28.39,28.39,1300.0,28.41,28.41,28.39,28.39,1300.0
2014-11-04 12:20:00,28.37,28.37,28.34,28.36,1500.0,28.37,28.37,28.34,28.36,1500.0
2014-11-04 12:25:00,28.37,28.37,28.35,28.35,1900.0,28.37,28.37,28.35,28.35,1900.0
2014-11-04 12:30:00,28.37,28.4,28.36,28.38,2500.0,28.37,28.4,28.36,28.38,2500.0
2014-11-04 12:35:00,28.38,28.4,28.35,28.36,3500.0,28.38,28.4,28.35,28.36,3500.0
2014-11-04 12:40:00,28.36,28.4,28.36,28.4,2400.0,28.36,28.4,28.36,28.4,2400.0
2014-11-04 12:45:00,28.42,28.48,28.42,28.46,2800.0,28.42,28.48,28.42,28.46,2800.0
2014-11-04 12:50:00,28.45,28.46,28.43,28.43,1000.0,28.45,28.46,28.43,28.43,1000.0
2014-11-04 12:55:00,28.45,28.45,28.42,28.45,2000.0,28.45,28.45,28.42,28.45,2000.0
2014-11-04 13:00:00,28.47,28.47,28.42,28.47,2000.0,28.47,28.47,28.42,28.47,2000.0
2014-11-04 13:05:00,28.47,28.47,28.39,28.42,2000.0,28.47,28.47,28.39,28.42,2000.0
2014-11-04 13:10:00,28.41,28.43,28.39,28.4,1900.0,28.41,28.43,28.39,28.4,1900.0
2014-11-04 13:15:00,28.4,28.4,28.35,28.35,2600.0,28.4,28.4,28.35,28.35,2600.0
2014-11-04 13:20:00,28.35,28.36,28.35,28.36,2700.0,28.35,28.36,28.35,28.36,2700.0
2014-11-04 13:25:00,28.36,28.37,28.35,28.36,3800.0,28.36,28.37,28.35,28.36,3800.0
2014-11-04 13:30:00,28.37,28.39,28.35,28.39,5000.0,28.37,28.39,28.35,28.39,5000.0
2014-11-04 13:35:00,28.39,28.39,28.38,28.39,600.0,28.39,28.39,28.38,28.39,600.0
2014-11-04 13:40:00,28.39,28.46,28.38,28.46,4600.0,28.39,28.46,28.38,28.46,4600.0
2014-11-04 13:45:00,28.45,28.45,28.43,28.43,1300.0,28.45,28.45,28.43,28.43,1300.0
2014-11-04 13:50:00,28.43,28.43,28.4,28.41,4400.0,28.43,28.43,28.4,28.41,4400.0
2014-11-04 13:55:00,28.43,28.43,28.4,28.4,2300.0,28.43,28.43,28.4,28.4,2300.0
2014-11-04 14:00:00,28.39,28.5,28.39,28.39,18200.0,28.39,28.5,28.39,28.39,18200.0
2014-11-04 14:05:00,28.39,28.42,28.39,28.41,1400.0,28.39,28.42,28.39,28.41,1400.0
2014-11-04 14:10:00,28.42,28.44,28.39,28.4,4100.0,28.42,28.44,28.39,28.4,4100.0
2014-11-04 14:15:00,28.4,28.41,28.38,28.39,3100.0,28.4,28.41,28.38,28.39,3100.0
2014-11-04 14:20:00,28.38,28.39,28.38,28.38,2900.0,28.38,28.39,28.38,28.38,2900.0
2014-11-04 14:25:00,28.37,28.4,28.37,28.39,3000.0,28.37,28.4,28.37,28.39,3000.0
2014-11-04 14:30:00,28.37,28.39,28.37,28.37,2000.0,28.37,28.39,28.37,28.37,2000.0
2014-11-04 14:35:00,28.38,28.39,28.37,28.37,3400.0,28.38,28.39,28.37,28.37,3400.0
2014-11-04 14:40:00,28.38,28.39,28.35,28.35,16400.0,28.38,28.39,28.35,28.35,16400.0
2014-11-04 14:45:00,28.35,28.39,28.35,28.37,6800.0,28.35,28.39,28.35,28.37,6800.0
2014-11-04 14:50:00,28.38,28.4,28.35,28.35,2900.0,28.38,28.4,28.35,28.35,2900.0
2014-11-04 14:55:00,28.36,28.38,28.36,28.37,900.0,28.36,28.38,28.36,28.37,900.0
2014-11-04 15:00:00,28.37,28.38,28.35,28.36,31200.0,28.37,28.38,28.35,28.36,31200.0
2014-11-04 15:05:00,28.37,28.39,28.36,28.38,5200.0,28.37,28.39,28.36,28.38,5200.0
2014-11-04 15:10:00,28.37,28.39,28.36,28.38,4500.0,28.37,28.39,28.36,28.38,4500.0
2014-11-04 15:15:00,28.38,28.39,28.38,28.38,1400.0,28.38,28.39,28.38,28.38,1400.0
2014-11-04 15:20:00,28.38,28.4,28.38,28.39,3400.0,28.38,28.4,28.38,28.39,3400.0
2014-11-04 15:25:00,28.39,28.42,28.39,28.4,8700.0,28.39,28.42,28.39,28.4,8700.0
2014-11-04 15:30:00,28.4,28.41,28.35,28.35,7300.0,28.4,28.41,28.35,28.35,7300.0
2014-11-04 15:35:00,28.35,28.38,28.33,28.36,22700.0,28.35,28.38,28.33,28.36,22700.0
2014-11-04 15:40:00,28.37,28.41,28.37,28.41,6900.0,28.37,28.41,28.37,28.41,6900.0
2014-11-04 15:45:00,28.42,28.42,28.41,28.42,12100.0,28.42,28.42,28.41,28.42,12100.0
2014-11-04 15:50:00,28.42,28.45,28.41,28.41,23300.0,28.42,28.45,28.41,28.41,23300.0
2014-11-04 15:55:00,28.42,28.44,28.33,28.36,44500.0,28.42,28.44,28.33,28.36,44500.0
2014-11-05 09:30:00,28.51,28.78,28.45,28.6,6600.0,28.51,28.78,28.45,28.6,6600.0
2014-11-05 09:35:00,28.65,28.76,28.61,28.67,4500.0,28.65,28.76,28.61,28.67,4500.0
2014-11-05 09:40:00,28.65,28.65,28.38,28.48,18800.0,28.65,28.65,28.38,28.48,18800.0
2014-11-05 09:45:00,28.45,28.45,28.4,28.45,1200.0,28.45,28.45,28.4,28.45,1200.0
2014-11-05 09:50:00,28.41,28.47,28.36,28.47,1300.0,28.41,28.47,28.36,28.47,1300.0
2014-11-05 09:55:00,28.5,28.5,28.37,28.38,8900.0,28.5,28.5,28.37,28.38,8900.0
2014-11-05 10:00:00,28.41,28.45,28.35,28.36,5900.0,28.41,28.45,28.35,28.36,5900.0
2014-11-05 10:05:00,28.42,28.57,28.41,28.54,3500.0,28.42,28.57,28.41,28.54,3500.0
2014-11-05 10:10:00,28.55,28.65,28.53,28.56,5300.0,28.55,28.65,28.53,28.56,5300.0
2014-11-05 10:15:00,28.58,28.6,28.36,28.43,11200.0,28.58,28.6,28.36,28.43,11200.0
2014-11-05 10:20:00,28.43,28.46,28.4,28.46,2500.0,28.43,28.46,28.4,28.46,2500.0
2014-11-05 10:25:00,28.45,28.48,28.39,28.43,2600.0,28.45,28.48,28.39,28.43,2600.0
2014-11-05 10:30:00,28.49,28.49,28.41,28.41,1900.0,28.49,28.49,28.41,28.41,1900.0
2014-11-05 10:35:00,28.4,28.4,28.34,28.34,8600.0,28.4,28.4,28.34,28.34,8600.0
2014-11-05 10:40:00,28.36,28.48,28.33,28.33,17500.0,28.36,28.48,28.33,28.33,17500.0
2014-11-05 10:45:00,28.39,28.49,28.38,28.46,1400.0,28.39,28.49,28.38,28.46,1400.0
2014-11-05 10:50:00,28.49,28.6,28.49,28.6,1700.0,28.49,28.6,28.49,28.6,1700.0
2014-11-05 10:55:00,28.6,28.63,28.5,28.52,3700.0,28.6,28.63,28.5,28.52,3700.0
2014-11-05 11:00:00,28.56,28.64,28.55,28.63,2200.0,28.56,28.64,28.55,28.63,2200.0
2014-11-05 11:05:00,28.62,28.63,28.56,28.62,3600.0,28.62,28.63,28.56,28.62,3600.0
2014-11-05 11:10:00,28.64,28.64,28.4,28.51,42900.0,28.64,28.64,28.4,28.51,42900.0
2014-11-05 11:15:00,28.51,28.55,28.51,28.55,1000.0,28.51,28.55,28.51,28.55,1000.0
2014-11-05 11:20:00,28.53,28.53,28.47,28.47,2800.0,28.53,28.53,28.47,28.47,2800.0
2014-11-05 11:25:00,28.47,28.52,28.41,28.47,6900.0,28.47,28.52,28.41,28.47,6900.0
2014-11-05 11:30:00,28.46,28.5,28.45,28.45,4000.0,28.46,28.5,28.45,28.45,4000.0
2014-11-05 11:35:00,28.43,28.43,28.36,28.4,5300.0,28.43,28.43,28.36,28.4,5300.0
2014-11-05 11:40:00,28.41,28.49,28.38,28.38,4500.0,28.41,28.49,28.38,28.38,4500.0
2014-11-05 11:45:00,28.37,28.45,28.37,28.43,1600.0,28.37,28.45,28.37,28.43,1600.0
2014-11-05 11:50:00,28.45,28.45,28.43,28.45,1200.0,28.45,28.45,28.43,28.45,1200.0
2014-11-05 11:55:00,28.43,28.43,28.36,28.39,4500.0,28.43,28.43,28.36,28.39,4500.0
2014-11-05 12:00:00,28.4,28.44,28.26,28.28,24200.0,28.4,28.44,28.26,28.28,24200.0
2014-11-05 12:05:00,28.29,28.31,28.28,28.29,1900.0,28.29,28.31,28.28,28.29,1900.0
2014-11-05 12:10:00,28.28,28.31,28.25,28.28,1600.0,28.28,28.31,28.25,28.28,1600.0
2014-11-05 12:15:00,28.31,28.38,28.3,28.34,2200.0,28.31,28.38,28.3,28.34,2200.0
2014-11-05 12:20:00,28.37,28.38,28.33,28.37,2200.0,28.37,28.38,28.33,28.37,2200.0
2014-11-05 12:25:00,28.41,28.46,28.39,28.39,8700.0,28.41,28.46,28.39,28.39,8700.0
2014-11-05 12:30:00,28.37,28.39,28.26,28.3,6100.0,28.37,28.39,28.26,28.3,6100.0
2014-11-05 12:35:00,28.3,28.36,28.29,28.3,5400.0,28.3,28.36,28.29,28.3,5400.0
2014-11-05 12:40:00,28.29,28.38,28.29,28.38,3400.0,28.29,28.38,28.29,28.38,3400.0
2014-11-05 12:45:00,28.4,28.46,28.4,28.45,1600.0,28.4,28.46,28.4,28.45,1600.0
2014-11-05 12:50:00,28.45,28.45,28.29,28.3,6200.0,28.45,28.45,28.29,28.3,6200.0
2014-11-05 12:55:00,28.31,28.35,28.3,28.31,7200.0,28.31,28.35,28.3,28.31,7200.0
2014-11-05 13:00:00,28.33,28.46,28.3,28.45,3200.0,28.33,28.46,28.3,28.45,3200.0
2014-11-05 13:05:00,28.45,28.45,28.3,28.3,2900.0,28.45,28.45,28.3,28.3,2900.0
2014-11-05 13:10:00,28.3,28.33,28.3,28.32,3000.0,28.3,28.33,28.3,28.32,3000.0
2014-11-05 13:15:00,28.32,28.34,28.3,28.31,3300.0,28.32,28.34,28.3,28.31,3300.0
2014-11-05 13:20:00,28.31,28.34,28.27,28.34,2900.0,28.31,28.34,28.27,28.34,2900.0
2014-11-05 13:25:00,28.34,28.34,28.3,28.3,1900.0,28.34,28.34,28.3,28.3,1900.0
2014-11-05 13:30:00,28.27,28.3,28.27,28.3,1600.0,28.27,28.3,28.27,28.3,1600.0
2014-11-05 13:35:00,28.25,28.25,28.16,28.18,1900.0,28.25,28.25,28.16,28.18,1900.0
2014-11-05 13:40:00,28.18,28.19,28.04,28.04,9100.0,28.18,28.19,28.04,28.04,9100.0
2014-11-05 13:45:00,28.04,28.13,28.04,28.12,2800.0,28.04,28.13,28.04,28.12,2800.0
2014-11-05 13:50:00,28.11,28.14,28.11,28.14,1100.0,28.11,28.14,28.11,28.14,1100.0
2014-11-05 13:55:00,28.13,28.13,27.94,27.94,13200.0,28.13,28.13,27.94,27.94,13200.0
2014-11-05 14:00:00,27.91,28.03,27.91,28.03,3400.0,27.91,28.03,27.91,28.03,3400.0
2014-11-05 14:05:00,28.05,28.08,28.04,28.07,2000.0,28.05,28.08,28.04,28.07,2000.0
2014-11-05 14:10:00,28.08,28.2,28.05,28.19,3200.0,28.08,28.2,28.05,28.19,3200.0
2014-11-05 14:15:00,28.19,28.19,28.11,28.11,1500.0,28.19,28.19,28.11,28.11,1500.0
2014-11-05 14:20:00,28.1,28.11,28.0,28.01,3300.0,28.1,28.11,28.0,28.01,3300.0
2014-11-05 14:25:00,28.01,28.15,28.01,28.15,3200.0,28.01,28.15,28.01,28.15,3200.0
2014-11-05 14:30:00,28.15,28.17,28.08,28.09,3800.0,28.15,28.17,28.08,28.09,3800.0
2014-11-05 14:35:00,28.09,28.1,28.08,28.1,1000.0,28.09,28.1,28.08,28.1,1000.0
2014-11-05 14:40:00,28.09,28.09,28.05,28.05,3700.0,28.09,28.09,28.05,28.05,3700.0
2014-11-05 14:45:00,28.04,28.08,28.03,28.08,3700.0,28.04,28.08,28.03,28.08,3700.0
2014-11-05 14:50:00,28.1,28.1,28.06,28.07,3000.0,28.1,28.1,28.06,28.07,3000.0
2014-11-05 14:55:00,28.06,28.1,28.05,28.1,2000.0,28.06,28.1,28.05,28.1,2000.0
2014-11-05 15:00:00,28.11,28.17,28.1,28.13,2100.0,28.11,28.17,28.1,28.13,2100.0
2014-11-05 15:05:00,28.12,28.12,28.08,28.09,3000.0,28.12,28.12,28.08,28.09,3000.0
2014-11-05 15:10:00,28.09,28.13,28.08,28.13,1900.0,28.09,28.13,28.08,28.13,1900.0
2014-11-05 15:15:00,28.15,28.17,28.06,28.06,3100.0,28.15,28.17,28.06,28.06,3100.0
2014-11-05 15:20:00,28.05,28.06,28.02,28.05,3900.0,28.05,28.06,28.02,28.05,3900.0
2014-11-05 15:25:00,28.05,28.1,28.05,28.08,3700.0,28.05,28.1,28.05,28.08,3700.0
2014-11-05 15:30:00,28.07,28.11,28.03,28.11,4000.0,28.07,28.11,28.03,28.11,4000.0
2014-11-05 15:35:00,28.12,28.12,28.02,28.05,7700.0,28.12,28.12,28.02,28.05,7700.0
2014-11-05 15:40:00,28.04,28.07,28.03,28.06,5800.0,28.04,28.07,28.03,28.06,5800.0
2014-11-05 15:45:00,28.09,28.1,28.05,28.08,10300.0,28.09,28.1,28.05,28.08,10300.0
2014-11-05 15:50:00,28.09,28.11,28.04,28.04,12500.0,28.09,28.11,28.04,28.04,12500.0
2014-11-05 15:55:00,28.05,28.1,28.03,28.06,35100.0,28.05,28.1,28.03,28.06,35100.0
2014-11-06 09:30:00,27.84,27.97,27.42,27.48,42500.0,27.84,27.97,27.42,27.48,42500.0
2014-11-06 09:35:00,27.63,27.75,27.41,27.56,24300.0,27.63,27.75,27.41,27.56,24300.0
2014-11-06 09:40:00,27.68,27.69,27.47,27.55,6800.0,27.68,27.69,27.47,27.55,6800.0
2014-11-06 09:45:00,27.56,27.74,27.5,27.74,4400.0,27.56,27.74,27.5,27.74,4400.0
2014-11-06 09:50:00,27.78,27.91,27.67,27.78,9900.0,27.78,27.91,27.67,27.78,9900.0
2014-11-06 09:55:00,27.75,27.78,27.64,27.67,17800.0,27.75,27.78,27.64,27.67,17800.0
2014-11-06 10:00:00,27.72,27.85,27.71,27.75,20700.0,27.72,27.85,27.71,27.75,20700.0
2014-11-06 10:05:00,27.72,27.99,27.72,27.94,11300.0,27.72,27.99,27.72,27.94,11300.0
2014-11-06 10:10:00,27.96,28.0,27.94,27.96,3100.0,27.96,28.0,27.94,27.96,3100.0
2014-11-06 10:15:00,27.94,27.94,27.88,27.93,6800.0,27.94,27.94,27.88,27.93,6800.0
2014-11-06 10:20:00,27.9,27.9,27.79,27.8,2900.0,27.9,27.9,27.79,27.8,2900.0
2014-11-06 10:25:00,27.82,27.86,27.73,27.75,9800.0,27.82,27.86,27.73,27.75,9800.0
2014-11-06 10:30:00,27.74,27.74,27.65,27.67,3200.0,27.74,27.74,27.65,27.67,3200.0
2014-11-06 10:35:00,27.67,27.69,27.65,27.66,2000.0,27.67,27.69,27.65,27.66,2000.0
2014-11-06 10:40:00,27.64,27.64,27.6,27.61,7800.0,27.64,27.64,27.6,27.61,7800.0
2014-11-06 10:45:00,27.65,27.69,27.64,27.65,2400.0,27.65,27.69,27.64,27.65,2400.0
2014-11-06 10:50:00,27.67,27.67,27.61,27.63,1600.0,27.67,27.67,27.61,27.63,1600.0
2014-11-06 10:55:00,27.66,27.66,27.65,27.65,200.0,27.66,27.66,27.65,27.65,200.0
2014-11-06 11:00:00,27.67,27.69,27.65,27.69,1500.0,27.67,27.69,27.65,27.69,1500.0
2014-11-06 11:05:00,27.7,27.7,27.7,27.7,10700.0,27.7,27.7,27.7,27.7,10700.0
2014-11-06 11:10:00,27.7,27.7,27.67,27.69,4200.0,27.7,27.7,27.67,27.69,4200.0
2014-11-06 11:15:00,27.7,27.7,27.7,27.7,6400.0,27.7,27.7,27.7,27.7,6400.0
2014-11-06 11:20:00,27.7,27.7,27.65,27.67,6400.0,27.7,27.7,27.65,27.67,6400.0
2014-11-06 11:25:00,27.67,27.7,27.67,27.7,1200.0,27.67,27.7,27.67,27.7,1200.0
2014-11-06 11:30:00,27.69,27.69,27.65,27.67,5700.0,27.69,27.69,27.65,27.67,5700.0
2014-11-06 11:35:00,27.67,27.67,27.65,27.67,1300.0,27.67,27.67,27.65,27.67,1300.0
2014-11-06 11:40:00,27.67,27.69,27.67,27.69,600.0,27.67,27.69,27.67,27.69,600.0
2014-11-06 11:45:00,27.7,27.7,27.67,27.68,8800.0,27.7,27.7,27.67,27.68,8800.0
2014-11-06 11:50:00,27.65,27.7,27.65,27.68,2600.0,27.65,27.7,27.65,27.68,2600.0
2014-11-06 11:55:00,27.69,27.7,27.64,27.64,6400.0,27.69,27.7,27.64,27.64,6400.0
2014-11-06 12:00:00,27.65,27.7,27.61,27.7,14700.0,27.65,27.7,27.61,27.7,14700.0
2014-11-06 12:05:00,27.7,27.7,27.67,27.69,4100.0,27.7,27.7,27.67,27.69,4100.0
2014-11-06 12:10:00,27.69,27.7,27.69,27.7,2700.0,27.69,27.7,27.69,27.7,2700.0
2014-11-06 12:15:00,27.69,27.7,27.68,27.7,2600.0,27.69,27.7,27.68,27.7,2600.0
2014-11-06 12:20:00,27.7,27.7,27.69,27.69,1100.0,27.7,27.7,27.69,27.69,1100.0
2014-11-06 12:25:00,27.69,27.72,27.69,27.72,1200.0,27.69,27.72,27.69,27.72,1200.0
2014-11-06 12:30:00,27.72,27.72,27.7,27.71,2400.0,27.72,27.72,27.7,27.71,2400.0
2014-11-06 12:35:00,27.7,27.75,27.69,27.73,1600.0,27.7,27.75,27.69,27.73,1600.0
2014-11-06 12:40:00,27.72,27.75,27.7,27.75,2100.0,27.72,27.75,27.7,27.75,2100.0
2014-11-06 12:45:00,27.75,27.75,27.73,27.75,2000.0,27.75,27.75,27.73,27.75,2000.0
2014-11-06 12:50:00,27.74,27.75,27.73,27.75,2700.0,27.74,27.75,27.73,27.75,2700.0
2014-11-06 12:55:00,27.75,27.75,27.74,27.75,3100.0,27.75,27.75,27.74,27.75,3100.0
2014-11-06 13:00:00,27.74,27.75,27.74,27.75,2200.0,27.74,27.75,27.74,27.75,2200.0
2014-11-06 13:05:00,27.75,27.75,27.74,27.75,3000.0,27.75,27.75,27.74,27.75,3000.0
2014-11-06 13:10:00,27.74,27.75,27.72,27.75,6200.0,27.74,27.75,27.72,27.75,6200.0
2014-11-06 13:15:00,27.75,27.75,27.74,27.74,1700.0,27.75,27.75,27.74,27.74,1700.0
2014-11-06 13:20:00,27.75,27.75,27.74,27.75,1000.0,27.75,27.75,27.74,27.75,1000.0
2014-11-06 13:25:00,27.73,27.75,27.72,27.75,2100.0,27.73,27.75,27.72,27.75,2100.0
2014-11-06 13:30:00,27.75,27.75,27.73,27.74,4200.0,27.75,27.75,27.73,27.74,4200.0
2014-11-06 13:35:00,27.74,27.75,27.73,27.74,3700.0,27.74,27.75,27.73,27.74,3700.0
2014-11-06 13:40:00,27.74,27.75,27.73,27.73,1200.0,27.74,27.75,27.73,27.73,1200.0
2014-11-06 13:45:00,27.73,27.74,27.73,27.73,2500.0,27.73,27.74,27.73,27.73,2500.0
2014-11-06 13:50:00,27.73,27.75,27.73,27.74,3900.0,27.73,27.75,27.73,27.74,3900.0
2014-11-06 13:55:00,27.74,27.75,27.74,27.75,1800.0,27.74,27.75,27.74,27.75,1800.0
2014-11-06 14:00:00,27.75,27.75,27.75,27.75,700.0,27.75,27.75,27.75,27.75,700.0
2014-11-06 14:05:00,27.74,27.74,27.73,27.74,3600.0,27.74,27.74,27.73,27.74,3600.0
2014-11-06 14:10:00,27.74,27.75,27.73,27.74,1200.0,27.74,27.75,27.73,27.74,1200.0
2014-11-06 14:15:00,27.74,27.74,27.65,27.65,4200.0,27.74,27.74,27.65,27.65,4200.0
2014-11-06 14:20:00,27.65,27.69,27.65,27.66,2200.0,27.65,27.69,27.65,27.66,2200.0
2014-11-06 14:25:00,27.7,27.71,27.7,27.71,1400.0,27.7,27.71,27.7,27.71,1400.0
2014-11-06 14:30:00,27.71,27.71,27.67,27.67,2100.0,27.71,27.71,27.67,27.67,2100.0
2014-11-06 14:35:00,27.67,27.68,27.65,27.68,1800.0,27.67,27.68,27.65,27.68,1800.0
2014-11-06 14:40:00,27.69,27.72,27.69,27.71,2300.0,27.69,27.72,27.69,27.71,2300.0
2014-11-06 14:45:00,27.71,27.71,27.69,27.71,4800.0,27.71,27.71,27.69,27.71,4800.0
2014-11-06 14:50:00,27.71,27.75,27.71,27.75,1800.0,27.71,27.75,27.71,27.75,1800.0
2014-11-06 14:55:00,27.74,27.75,27.72,27.75,4100.0,27.74,27.75,27.72,27.75,4100.0
2014-11-06 15:00:00,27.75,27.75,27.72,27.72,2400.0,27.75,27.75,27.72,27.72,2400.0
2014-11-06 15:05:00,27.71,27.73,27.7,27.73,3200.0,27.71,27.73,27.7,27.73,3200.0
2014-11-06 15:10:00,27.73,27.75,27.73,27.75,400.0,27.73,27.75,27.73,27.75,400.0
2014-11-06 15:15:00,27.75,27.75,27.71,27.74,2000.0,27.75,27.75,27.71,27.74,2000.0
2014-11-06 15:20:00,27.75,27.75,27.75,27.75,600.0,27.75,27.75,27.75,27.75,600.0
2014-11-06 15:25:00,27.75,27.75,27.74,27.75,5200.0,27.75,27.75,27.74,27.75,5200.0
2014-11-06 15:30:00,27.75,27.75,27.74,27.75,4600.0,27.75,27.75,27.74,27.75,4600.0
2014-11-06 15:35:00,27.75,27.75,27.74,27.75,4500.0,27.75,27.75,27.74,27.75,4500.0
2014-11-06 15:40:00,27.74,27.75,27.74,27.75,2400.0,27.74,27.75,27.74,27.75,2400.0
2014-11-06 15:45:00,27.75,27.75,27.74,27.75,4300.0,27.75,27.75,27.74,27.75,4300.0
2014-11-06 15:50:00,27.75,27.75,27.74,27.75,16400.0,27.75,27.75,27.74,27.75,16400.0
2014-11-06 15:55:00,27.75,27.78,27.74,27.75,31500.0,27.75,27.78,27.74,27.75,31500.0
2014-11-07 09:30:00,27.89,28.0,27.89,27.98,13400.0,27.89,28.0,27.89,27.98,13400.0
2014-11-07 09:35:00,27.95,27.96,27.89,27.9,9800.0,27.95,27.96,27.89,27.9,9800.0
2014-11-07 09:40:00,27.77,27.82,27.7,27.8,4000.0,27.77,27.82,27.7,27.8,4000.0
2014-11-07 09:45:00,27.77,27.89,27.71,27.88,10300.0,27.77,27.89,27.71,27.88,10300.0
2014-11-07 09:50:00,27.84,27.98,27.76,27.89,3500.0,27.84,27.98,27.76,27.89,3500.0
2014-11-07 09:55:00,27.91,27.91,27.83,27.87,1100.0,27.91,27.91,27.83,27.87,1100.0
2014-11-07 10:00:00,27.78,27.87,27.78,27.79,5700.0,27.78,27.87,27.78,27.79,5700.0
2014-11-07 10:05:00,27.8,27.8,27.73,27.77,9300.0,27.8,27.8,27.73,27.77,9300.0
2014-11-07 10:10:00,27.73,27.84,27.73,27.84,12000.0,27.73,27.84,27.73,27.84,12000.0
2014-11-07 10:15:00,27.89,27.99,27.85,27.91,3500.0,27.89,27.99,27.85,27.91,3500.0
2014-11-07 10:20:00,27.89,27.89,27.81,27.85,2500.0,27.89,27.89,27.81,27.85,2500.0
2014-11-07 10:25:00,27.83,27.83,27.72,27.74,13300.0,27.83,27.83,27.72,27.74,13300.0
2014-11-07 10:30:00,27.75,27.76,27.63,27.68,9900.0,27.75,27.76,27.63,27.68,9900.0
2014-11-07 10:35:00,27.67,27.73,27.61,27.73,7300.0,27.67,27.73,27.61,27.73,7300.0
2014-11-07 10:40:00,27.73,27.83,27.73,27.82,6700.0,27.73,27.83,27.73,27.82,6700.0
2014-11-07 10:45:00,27.82,27.82,27.7,27.78,18500.0,27.82,27.82,27.7,27.78,18500.0
2014-11-07 10:50:00,27.81,27.84,27.79,27.84,2900.0,27.81,27.84,27.79,27.84,2900.0
2014-11-07 10:55:00,27.84,27.84,27.84,27.84,3100.0,27.84,27.84,27.84,27.84,3100.0
2014-11-07 11:00:00,27.84,27.84,27.77,27.77,3800.0,27.84,27.84,27.77,27.77,3800.0
2014-11-07 11:05:00,27.79,27.84,27.79,27.8,3200.0,27.79,27.84,27.79,27.8,3200.0
2014-11-07 11:10:00,27.81,27.84,27.78,27.84,3200.0,27.81,27.84,27.78,27.84,3200.0
2014-11-07 11:15:00,27.8,27.96,27.8,27.95,7200.0,27.8,27.96,27.8,27.95,7200.0
2014-11-07 11:20:00,27.96,28.15,27.96,28.15,6300.0,27.96,28.15,27.96,28.15,6300.0
2014-11-07 11:25:00,28.14,28.23,28.13,28.23,4100.0,28.14,28.23,28.13,28.23,4100.0
2014-11-07 11:30:00,28.22,28.42,28.22,28.4,11200.0,28.22,28.42,28.22,28.4,11200.0
2014-11-07 11:35:00,28.4,28.41,28.31,28.33,5400.0,28.4,28.41,28.31,28.33,5400.0
2014-11-07 11:40:00,28.3,28.54,28.3,28.4,11000.0,28.3,28.54,28.3,28.4,11000.0
2014-11-07 11:45:00,28.39,28.47,28.38,28.47,2100.0,28.39,28.47,28.38,28.47,2100.0
2014-11-07 11:50:00,28.46,28.54,28.46,28.51,4800.0,28.46,28.54,28.46,28.51,4800.0
2014-11-07 11:55:00,28.53,28.54,28.38,28.39,7900.0,28.53,28.54,28.38,28.39,7900.0
2014-11-07 12:00:00,28.39,28.42,28.32,28.32,5900.0,28.39,28.42,28.32,28.32,5900.0
2014-11-07 12:05:00,28.31,28.33,28.31,28.33,900.0,28.31,28.33,28.31,28.33,900.0
2014-11-07 12:10:00,28.34,28.34,28.3,28.31,2300.0,28.34,28.34,28.3,28.31,2300.0
2014-11-07 12:15:00,28.3,28.32,28.13,28.3,10500.0,28.3,28.32,28.13,28.3,10500.0
2014-11-07 12:20:00,28.29,28.42,28.29,28.41,5300.0,28.29,28.42,28.29,28.41,5300.0
2014-11-07 12:25:00,28.46,28.47,28.44,28.45,3000.0,28.46,28.47,28.44,28.45,3000.0
2014-11-07 12:30:00,28.46,28.53,28.46,28.53,600.0,28.46,28.53,28.46,28.53,600.0
2014-11-07 12:35:00,28.54,28.61,28.54,28.59,2200.0,28.54,28.61,28.54,28.59,2200.0
2014-11-07 12:40:00,28.61,28.68,28.61,28.66,1500.0,28.61,28.68,28.61,28.66,1500.0
2014-11-07 12:45:00,28.66,28.76,28.66,28.73,13100.0,28.66,28.76,28.66,28.73,13100.0
2014-11-07 12:50:00,28.71,28.75,28.71,28.74,300.0,28.71,28.75,28.71,28.74,300.0
2014-11-07 12:55:00,28.73,28.73,28.69,28.69,700.0,28.73,28.73,28.69,28.69,700.0
2014-11-07 13:00:00,28.68,28.77,28.68,28.75,5500.0,28.68,28.77,28.68,28.75,5500.0
2014-11-07 13:05:00,28.75,28.75,28.7,28.7,800.0,28.75,28.75,28.7,28.7,800.0
2014-11-07 13:10:00,28.68,28.76,28.68,28.72,1900.0,28.68,28.76,28.68,28.72,1900.0
2014-11-07 13:15:00,28.77,28.79,28.73,28.73,3500.0,28.77,28.79,28.73,28.73,3500.0
2014-11-07 13:20:00,28.76,28.76,28.73,28.73,900.0,28.76,28.76,28.73,28.73,900.0
2014-11-07 13:25:00,28.69,28.7,28.67,28.67,600.0,28.69,28.7,28.67,28.67,600.0
2014-11-07 13:30:00,28.67,28.7,28.66,28.69,2700.0,28.67,28.7,28.66,28.69,2700.0
2014-11-07 13:35:00,28.69,28.7,28.66,28.66,1300.0,28.69,28.7,28.66,28.66,1300.0
2014-11-07 13:40:00,28.64,28.64,28.59,28.6,2500.0,28.64,28.64,28.59,28.6,2500.0
2014-11-07 13:45:00,28.62,28.64,28.59,28.63,6100.0,28.62,28.64,28.59,28.63,6100.0
2014-11-07 13:50:00,28.63,28.63,28.44,28.45,6300.0,28.63,28.63,28.44,28.45,6300.0
2014-11-07 13:55:00,28.45,28.45,28.36,28.36,12800.0,28.45,28.45,28.36,28.36,12800.0
2014-11-07 14:00:00,28.33,28.4,28.33,28.39,2500.0,28.33,28.4,28.33,28.39,2500.0
2014-11-07 14:05:00,28.4,28.47,28.35,28.46,8600.0,28.4,28.47,28.35,28.46,8600.0
2014-11-07 14:10:00,28.4,28.45,28.4,28.45,1100.0,28.4,28.45,28.4,28.45,1100.0
2014-11-07 14:15:00,28.45,28.49,28.43,28.49,4700.0,28.45,28.49,28.43,28.49,4700.0
2014-11-07 14:20:00,28.49,28.49,28.41,28.42,2600.0,28.49,28.49,28.41,28.42,2600.0
2014-11-07 14:25:00,28.42,28.42,28.3,28.3,3600.0,28.42,28.42,28.3,28.3,3600.0
2014-11-07 14:30:00,28.32,28.32,28.22,28.24,4500.0,28.32,28.32,28.22,28.24,4500.0
2014-11-07 14:35:00,28.26,28.26,28.19,28.19,2900.0,28.26,28.26,28.19,28.19,2900.0
2014-11-07 14:40:00,28.2,28.24,28.2,28.24,1100.0,28.2,28.24,28.2,28.24,1100.0
2014-11-07 14:45:00,28.28,28.3,28.28,28.28,1700.0,28.28,28.3,28.28,28.28,1700.0
2014-11-07 14:50:00,28.29,28.32,28.28,28.3,3400.0,28.29,28.32,28.28,28.3,3400.0
2014-11-07 14:55:00,28.3,28.33,28.26,28.33,1000.0,28.3,28.33,28.26,28.33,1000.0
2014-11-07 15:00:00,28.35,28.35,28.32,28.35,2600.0,28.35,28.35,28.32,28.35,2600.0
2014-11-07 15:05:00,28.38,28.38,28.33,28.33,2000.0,28.38,28.38,28.33,28.33,2000.0
2014-11-07 15:10:00,28.35,28.37,28.33,28.37,3500.0,28.35,28.37,28.33,28.37,3500.0
2014-11-07 15:15:00,28.38,28.39,28.32,28.32,9200.0,28.38,28.39,28.32,28.32,9200.0
2014-11-07 15:20:00,28.33,28.35,28.2,28.21,3800.0,28.33,28.35,28.2,28.21,3800.0
2014-11-07 15:25:00,28.22,28.35,28.22,28.35,5800.0,28.22,28.35,28.22,28.35,5800.0
2014-11-07 15:30:00,28.35,28.38,28.34,28.35,3700.0,28.35,28.38,28.34,28.35,3700.0
2014-11-07 15:35:00,28.35,28.38,28.35,28.38,5500.0,28.35,28.38,28.35,28.38,5500.0
2014-11-07 15:40:00,28.38,28.45,28.38,28.45,7800.0,28.38,28.45,28.38,28.45,7800.0
2014-11-07 15:45:00,28.44,28.46,28.42,28.44,8700.0,28.44,28.46,28.42,28.44,8700.0
2014-11-07 15:50:00,28.43,28.49,28.42,28.44,22400.0,28.43,28.49,28.42,28.44,22400.0
2014-11-07 15:55:00,28.44,28.46,28.42,28.45,17700.0,28.44,28.46,28.42,28.45,17700.0
2014-11-10 09:30:00,28.43,28.69,28.43,28.6,13100.0,28.43,28.69,28.43,28.6,13100.0
2014-11-10 09:35:00,28.66,28.66,28.47,28.47,7900.0,28.66,28.66,28.47,28.47,7900.0
2014-11-10 09:40:00,28.44,28.49,28.33,28.4,3400.0,28.44,28.49,28.33,28.4,3400.0
2014-11-10 09:45:00,28.51,28.51,28.51,28.51,100.0,28.51,28.51,28.51,28.51,100.0
2014-11-10 09:50:00,28.5,28.5,28.41,28.48,6000.0,28.5,28.5,28.41,28.48,6000.0
2014-11-10 09:55:00,28.51,28.53,28.48,28.52,3900.0,28.51,28.53,28.48,28.52,3900.0
2014-11-10 10:00:00,28.5,28.57,28.5,28.57,1000.0,28.5,28.57,28.5,28.57,1000.0
2014-11-10 10:05:00,28.59,28.63,28.51,28.63,16100.0,28.59,28.63,28.51,28.63,16100.0
2014-11-10 10:10:00,28.7,28.84,28.7,28.83,8800.0,28.7,28.84,28.7,28.83,8800.0
2014-11-10 10:15:00,28.84,28.86,28.8,28.86,4900.0,28.84,28.86,28.8,28.86,4900.0
2014-11-10 10:20:00,28.83,28.9,28.82,28.9,12200.0,28.83,28.9,28.82,28.9,12200.0
2014-11-10 10:25:00,28.9,28.98,28.9,28.97,3200.0,28.9,28.98,28.9,28.97,3200.0
2014-11-10 10:30:00,28.97,28.97,28.86,28.86,3100.0,28.97,28.97,28.86,28.86,3100.0
2014-11-10 10:35:00,28.9,28.98,28.9,28.97,10900.0,28.9,28.98,28.9,28.97,10900.0
2014-11-10 10:40:00,28.98,29.05,28.98,29.03,13600.0,28.98,29.05,28.98,29.03,13600.0
2014-11-10 10:45:00,29.01,29.05,28.99,29.02,8100.0,29.01,29.05,28.99,29.02,8100.0
2014-11-10 10:50:00,28.99,29.01,28.99,29.01,3200.0,28.99,29.01,28.99,29.01,3200.0
2014-11-10 10:55:00,29.0,29.0,28.92,28.92,3800.0,29.0,29.0,28.92,28.92,3800.0
2014-11-10 11:00:00,28.94,28.94,28.86,28.86,1400.0,28.94,28.94,28.86,28.86,1400.0
2014-11-10 11:05:00,28.86,28.86,28.84,28.84,900.0,28.86,28.86,28.84,28.84,900.0
2014-11-10 11:10:00,28.85,28.89,28.85,28.89,3300.0,28.85,28.89,28.85,28.89,3300.0
2014-11-10 11:15:00,28.92,28.94,28.92,28.93,800.0,28.92,28.94,28.92,28.93,800.0
2014-11-10 11:20:00,28.92,28.97,28.92,28.97,1300.0,28.92,28.97,28.92,28.97,1300.0
2014-11-10 11:25:00,28.94,28.95,28.87,28.9,16300.0,28.94,28.95,28.87,28.9,16300.0
2014-11-10 11:30:00,28.88,28.9,28.84,28.9,3800.0,28.88,28.9,28.84,28.9,3800.0
2014-11-10 11:35:00,28.87,28.87,28.83,28.83,300.0,28.87,28.87,28.83,28.83,300.0
2014-11-10 11:40:00,28.86,28.87,28.86,28.87,600.0,28.86,28.87,28.86,28.87,600.0
2014-11-10 11:45:00,28.85,28.85,28.79,28.79,900.0,28.85,28.85,28.79,28.79,900.0
2014-11-10 11:50:00,28.77,28.87,28.72,28.86,4800.0,28.77,28.87,28.72,28.86,4800.0
2014-11-10 11:55:00,28.79,28.81,28.77,28.81,1300.0,28.79,28.81,28.77,28.81,1300.0
2014-11-10 12:00:00,28.78,28.79,28.75,28.79,700.0,28.78,28.79,28.75,28.79,700.0
2014-11-10 12:05:00,28.78,28.78,28.73,28.73,3500.0,28.78,28.78,28.73,28.73,3500.0
2014-11-10 12:10:00,28.7,28.74,28.61,28.69,11300.0,28.7,28.74,28.61,28.69,11300.0
2014-11-10 12:15:00,28.68,28.68,28.61,28.61,300.0,28.68,28.68,28.61,28.61,300.0
2014-11-10 12:20:00,28.64,28.71,28.64,28.66,2000.0,28.64,28.71,28.64,28.66,2000.0
2014-11-10 12:25:00,28.63,28.64,28.6,28.6,1400.0,28.63,28.64,28.6,28.6,1400.0
2014-11-10 12:30:00,28.59,28.59,28.53,28.55,2300.0,28.59,28.59,28.53,28.55,2300.0
2014-11-10 12:35:00,28.55,28.64,28.54,28.64,5400.0,28.55,28.64,28.54,28.64,5400.0
2014-11-10 12:40:00,28.63,28.72,28.58,28.68,5200.0,28.63,28.72,28.58,28.68,5200.0
2014-11-10 12:45:00,28.71,28.74,28.71,28.74,300.0,28.71,28.74,28.71,28.74,300.0
2014-11-10 12:50:00,28.73,28.78,28.7,28.76,1400.0,28.73,28.78,28.7,28.76,1400.0
2014-11-10 12:55:00,28.76,28.8,28.76,28.8,700.0,28.76,28.8,28.76,28.8,700.0
2014-11-10 13:00:00,28.79,28.8,28.78,28.8,300.0,28.79,28.8,28.78,28.8,300.0
2014-11-10 13:05:00,28.79,28.85,28.79,28.84,1700.0,28.79,28.85,28.79,28.84,1700.0
2014-11-10 13:10:00,28.85,28.9,28.85,28.89,1700.0,28.85,28.9,28.85,28.89,1700.0
2014-11-10 13:15:00,28.9,28.93,28.88,28.9,2000.0,28.9,28.93,28.88,28.9,2000.0
2014-11-10 13:20:00,28.89,28.89,28.83,28.84,700.0,28.89,28.89,28.83,28.84,700.0
2014-11-10 13:25:00,28.75,28.75,28.75,28.75,100.0,28.75,28.75,28.75,28.75,100.0
2014-11-10 13:30:00,28.79,28.82,28.78,28.8,2000.0,28.79,28.82,28.78,28.8,2000.0
2014-11-10 13:35:00,28.82,28.82,28.8,28.8,1200.0,28.82,28.82,28.8,28.8,1200.0
2014-11-10 13:40:00,28.76,28.78,28.73,28.75,900.0,28.76,28.78,28.73,28.75,900.0
2014-11-10 13:45:00,28.76,28.76,28.73,28.73,1700.0,28.76,28.76,28.73,28.73,1700.0
2014-11-10 13:50:00,28.69,28.7,28.63,28.63,1800.0,28.69,28.7,28.63,28.63,1800.0
2014-11-10 13:55:00,28.63,28.64,28.61,28.62,1500.0,28.63,28.64,28.61,28.62,1500.0
2014-11-10 14:00:00,28.67,28.68,28.62,28.63,3100.0,28.67,28.68,28.62,28.63,3100.0
2014-11-10 14:05:00,28.62,28.62,28.55,28.59,1600.0,28.62,28.62,28.55,28.59,1600.0
2014-11-10 14:10:00,28.6,28.63,28.54,28.58,7400.0,28.6,28.63,28.54,28.58,7400.0
2014-11-10 14:15:00,28.58,28.8,28.58,28.76,43800.0,28.58,28.8,28.58,28.76,43800.0
2014-11-10 14:20:00,28.77,28.78,28.76,28.78,3800.0,28.77,28.78,28.76,28.78,3800.0
2014-11-10 14:25:00,28.78,28.84,28.78,28.84,2100.0,28.78,28.84,28.78,28.84,2100.0
2014-11-10 14:30:00,28.8,28.81,28.77,28.8,2500.0,28.8,28.81,28.77,28.8,2500.0
2014-11-10 14:35:00,28.8,28.85,28.8,28.85,1500.0,28.8,28.85,28.8,28.85,1500.0
2014-11-10 14:40:00,28.84,28.87,28.83,28.84,3700.0,28.84,28.87,28.83,28.84,3700.0
2014-11-10 14:45:00,28.82,28.83,28.79,28.8,2600.0,28.82,28.83,28.79,28.8,2600.0
2014-11-10 14:50:00,28.78,28.88,28.78,28.87,2900.0,28.78,28.88,28.78,28.87,2900.0
2014-11-10 14:55:00,28.91,28.91,28.85,28.85,2300.0,28.91,28.91,28.85,28.85,2300.0
2014-11-10 15:00:00,28.85,28.93,28.82,28.92,4300.0,28.85,28.93,28.82,28.92,4300.0
2014-11-10 15:05:00,28.91,28.95,28.89,28.93,2900.0,28.91,28.95,28.89,28.93,2900.0
2014-11-10 15:10:00,28.94,28.95,28.8,28.9,11000.0,28.94,28.95,28.8,28.9,11000.0
2014-11-10 15:15:00,28.92,28.93,28.87,28.87,2700.0,28.92,28.93,28.87,28.87,2700.0
2014-11-10 15:20:00,28.88,28.88,28.84,28.86,2900.0,28.88,28.88,28.84,28.86,2900.0
2014-11-10 15:25:00,28.87,28.87,28.76,28.83,4600.0,28.87,28.87,28.76,28.83,4600.0
2014-11-10 15:30:00,28.81,28.84,28.75,28.75,4800.0,28.81,28.84,28.75,28.75,4800.0
2014-11-10 15:35:00,28.73,28.76,28.68,28.76,7700.0,28.73,28.76,28.68,28.76,7700.0
2014-11-10 15:40:00,28.76,28.76,28.62,28.67,12800.0,28.76,28.76,28.62,28.67,12800.0
2014-11-10 15:45:00,28.67,28.68,28.63,28.63,6500.0,28.67,28.68,28.63,28.63,6500.0
2014-11-10 15:50:00,28.63,28.67,28.63,28.63,11200.0,28.63,28.67,28.63,28.63,11200.0
2014-11-10 15:55:00,28.64,28.67,28.63,28.67,16500.0,28.64,28.67,28.63,28.67,16500.0
2014-11-11 09:30:00,28.65,28.78,28.65,28.78,3700.0,28.65,28.78,28.65,28.78,3700.0
2014-11-11 09:35:00,28.57,28.95,28.51,28.6,26800.0,28.57,28.95,28.51,28.6,26800.0
2014-11-11 09:40:00,28.6,28.68,28.6,28.61,5200.0,28.6,28.68,28.6,28.61,5200.0
2014-11-11 09:45:00,28.55,28.63,28.43,28.44,13800.0,28.55,28.63,28.43,28.44,13800.0
2014-11-11 09:50:00,28.43,28.61,28.42,28.5,16000.0,28.43,28.61,28.42,28.5,16000.0
2014-11-11 09:55:00,28.52,28.52,28.4,28.43,4900.0,28.52,28.52,28.4,28.43,4900.0
2014-11-11 10:00:00,28.5,28.52,28.44,28.47,4700.0,28.5,28.52,28.44,28.47,4700.0
2014-11-11 10:05:00,28.48,28.58,28.4,28.44,13200.0,28.48,28.58,28.4,28.44,13200.0
2014-11-11 10:10:00,28.42,28.58,28.41,28.57,5700.0,28.42,28.58,28.41,28.57,5700.0
2014-11-11 10:15:00,28.55,28.58,28.41,28.41,2500.0,28.55,28.58,28.41,28.41,2500.0
2014-11-11 10:20:00,28.41,28.41,28.39,28.4,1000.0,28.41,28.41,28.39,28.4,1000.0
2014-11-11 10:25:00,28.43,28.58,28.43,28.47,1000.0,28.43,28.58,28.43,28.47,1000.0
2014-11-11 10:30:00,28.49,28.49,28.41,28.43,1300.0,28.49,28.49,28.41,28.43,1300.0
2014-11-11 10:35:00,28.42,28.43,28.38,28.43,1900.0,28.42,28.43,28.38,28.43,1900.0
2014-11-11 10:40:00,28.42,28.53,28.42,28.52,9800.0,28.42,28.53,28.42,28.52,9800.0
2014-11-11 10:45:00,28.52,28.55,28.48,28.5,7700.0,28.52,28.55,28.48,28.5,7700.0
2014-11-11 10:50:00,28.5,28.5,28.4,28.49,10600.0,28.5,28.5,28.4,28.49,10600.0
2014-11-11 10:55:00,28.47,28.5,28.46,28.5,9600.0,28.47,28.5,28.46,28.5,9600.0
2014-11-11 11:00:00,28.49,28.5,28.47,28.47,3300.0,28.49,28.5,28.47,28.47,3300.0
2014-11-11 11:05:00,28.46,28.46,28.44,28.45,1500.0,28.46,28.46,28.44,28.45,1500.0
2014-11-11 11:10:00,28.45,28.46,28.32,28.36,5400.0,28.45,28.46,28.32,28.36,5400.0
2014-11-11 11:15:00,28.36,28.36,28.3,28.36,3500.0,28.36,28.36,28.3,28.36,3500.0
2014-11-11 11:20:00,28.35,28.5,28.35,28.47,11100.0,28.35,28.5,28.35,28.47,11100.0
2014-11-11 11:25:00,28.45,28.45,28.41,28.43,1100.0,28.45,28.45,28.41,28.43,1100.0
2014-11-11 11:30:00,28.42,28.42,28.4,28.42,700.0,28.42,28.42,28.4,28.42,700.0
2014-11-11 11:35:00,28.41,28.41,28.39,28.4,2400.0,28.41,28.41,28.39,28.4,2400.0
2014-11-11 11:40:00,28.46,28.48,28.42,28.48,3100.0,28.46,28.48,28.42,28.48,3100.0
2014-11-11 11:45:00,28.46,28.58,28.46,28.56,2400.0,28.46,28.58,28.46,28.56,2400.0
2014-11-11 11:50:00,28.58,28.59,28.49,28.49,8800.0,28.58,28.59,28.49,28.49,8800.0
2014-11-11 11:55:00,28.49,28.52,28.49,28.5,1400.0,28.49,28.52,28.49,28.5,1400.0
2014-11-11 12:00:00,28.51,28.52,28.48,28.5,3000.0,28.51,28.52,28.48,28.5,3000.0
2014-11-11 12:05:00,28.51,28.54,28.51,28.53,700.0,28.51,28.54,28.51,28.53,700.0
2014-11-11 12:10:00,28.5,28.53,28.5,28.5,1900.0,28.5,28.53,28.5,28.5,1900.0
2014-11-11 12:15:00,28.52,28.6,28.52,28.53,2800.0,28.52,28.6,28.52,28.53,2800.0
2014-11-11 12:20:00,28.52,28.52,28.49,28.52,2200.0,28.52,28.52,28.49,28.52,2200.0
2014-11-11 12:25:00,28.52,28.52,28.47,28.48,1000.0,28.52,28.52,28.47,28.48,1000.0
2014-11-11 12:30:00,28.5,28.52,28.5,28.52,400.0,28.5,28.52,28.5,28.52,400.0
2014-11-11 12:35:00,28.52,28.52,28.47,28.49,2200.0,28.52,28.52,28.47,28.49,2200.0
2014-11-11 12:40:00,28.51,28.54,28.5,28.5,3300.0,28.51,28.54,28.5,28.5,3300.0
2014-11-11 12:45:00,28.5,28.51,28.5,28.51,200.0,28.5,28.51,28.5,28.51,200.0
2014-11-11 12:50:00,28.5,28.53,28.5,28.5,2100.0,28.5,28.53,28.5,28.5,2100.0
2014-11-11 12:55:00,28.5,28.5,28.49,28.49,1600.0,28.5,28.5,28.49,28.49,1600.0
2014-11-11 13:00:00,28.5,28.51,28.5,28.51,1200.0,28.5,28.51,28.5,28.51,1200.0
2014-11-11 13:05:00,28.51,28.52,28.51,28.52,3600.0,28.51,28.52,28.51,28.52,3600.0
2014-11-11 13:10:00,28.52,28.52,28.5,28.5,2100.0,28.52,28.52,28.5,28.5,2100.0
2014-11-11 13:15:00,28.51,28.64,28.51,28.61,5200.0,28.51,28.64,28.51,28.61,5200.0
2014-11-11 13:20:00,28.61,28.64,28.6,28.63,1500.0,28.61,28.64,28.6,28.63,1500.0
2014-11-11 13:25:00,28.66,28.69,28.65,28.69,1100.0,28.66,28.69,28.65,28.69,1100.0
2014-11-11 13:30:00,28.67,28.69,28.63,28.68,4300.0,28.67,28.69,28.63,28.68,4300.0
2014-11-11 13:35:00,28.69,28.71,28.69,28.71,1000.0,28.69,28.71,28.69,28.71,1000.0
2014-11-11 13:40:00,28.71,28.79,28.71,28.79,1100.0,28.71,28.79,28.71,28.79,1100.0
2014-11-11 13:45:00,28.8,28.81,28.75,28.76,1600.0,28.8,28.81,28.75,28.76,1600.0
2014-11-11 13:50:00,28.74,28.8,28.74,28.8,800.0,28.74,28.8,28.74,28.8,800.0
2014-11-11 13:55:00,28.75,28.83,28.75,28.81,4400.0,28.75,28.83,28.75,28.81,4400.0
2014-11-11 14:00:00,28.83,28.83,28.76,28.76,2400.0,28.83,28.83,28.76,28.76,2400.0
2014-11-11 14:05:00,28.74,28.77,28.74,28.75,1900.0,28.74,28.77,28.74,28.75,1900.0
2014-11-11 14:10:00,28.74,28.79,28.74,28.77,2900.0,28.74,28.79,28.74,28.77,2900.0
2014-11-11 14:15:00,28.75,28.8,28.71,28.74,8500.0,28.75,28.8,28.71,28.74,8500.0
2014-11-11 14:20:00,28.75,28.82,28.74,28.78,1400.0,28.75,28.82,28.74,28.78,1400.0
2014-11-11 14:25:00,28.75,28.75,28.7,28.7,2500.0,28.75,28.75,28.7,28.7,2500.0
2014-11-11 14:30:00,28.72,28.75,28.72,28.74,1400.0,28.72,28.75,28.72,28.74,1400.0
2014-11-11 14:35:00,28.74,28.74,28.71,28.71,2300.0,28.74,28.74,28.71,28.71,2300.0
2014-11-11 14:40:00,28.73,28.78,28.73,28.77,1900.0,28.73,28.78,28.73,28.77,1900.0
2014-11-11 14:45:00,28.76,28.78,28.72,28.72,800.0,28.76,28.78,28.72,28.72,800.0
2014-11-11 14:50:00,28.75,28.75,28.74,28.75,800.0,28.75,28.75,28.74,28.75,800.0
2014-11-11 14:55:00,28.74,28.74,28.71,28.72,1700.0,28.74,28.74,28.71,28.72,1700.0
2014-11-11 15:00:00,28.71,28.74,28.71,28.73,2100.0,28.71,28.74,28.71,28.73,2100.0
2014-11-11 15:05:00,28.73,28.73,28.68,28.68,5000.0,28.73,28.73,28.68,28.68,5000.0
2014-11-11 15:10:00,28.68,28.69,28.67,28.69,1500.0,28.68,28.69,28.67,28.69,1500.0
2014-11-11 15:15:00,28.69,28.69,28.66,28.66,2100.0,28.69,28.69,28.66,28.66,2100.0
2014-11-11 15:20:00,28.67,28.68,28.65,28.65,1900.0,28.67,28.68,28.65,28.65,1900.0
2014-11-11 15:25:00,28.65,28.65,28.63,28.64,1900.0,28.65,28.65,28.63,28.64,1900.0
2014-11-11 15:30:00,28.65,28.67,28.65,28.65,2400.0,28.65,28.67,28.65,28.65,2400.0
2014-11-11 15:35:00,28.65,28.73,28.65,28.68,5000.0,28.65,28.73,28.65,28.68,5000.0
2014-11-11 15:40:00,28.67,28.69,28.65,28.66,4800.0,28.67,28.69,28.65,28.66,4800.0
2014-11-11 15:45:00,28.66,28.68,28.56,28.56,10500.0,28.66,28.68,28.56,28.56,10500.0
2014-11-11 15:50:00,28.58,28.59,28.5,28.5,12500.0,28.58,28.59,28.5,28.5,12500.0
2014-11-11 15:55:00,28.5,28.57,28.5,28.57,18800.0,28.5,28.57,28.5,28.57,18800.0
2014-11-12 09:30:00,28.5,28.71,28.5,28.71,3600.0,28.5,28.71,28.5,28.71,3600.0
2014-11-12 09:35:00,28.67,28.67,28.58,28.59,10900.0,28.67,28.67,28.58,28.59,10900.0
2014-11-12 09:40:00,28.61,28.91,28.61,28.84,6500.0,28.61,28.91,28.61,28.84,6500.0
2014-11-12 09:45:00,28.78,28.86,28.67,28.86,1900.0,28.78,28.86,28.67,28.86,1900.0
2014-11-12 09:50:00,28.86,28.86,28.86,28.86,100.0,28.86,28.86,28.86,28.86,100.0
2014-11-12 09:55:00,28.83,28.9,28.8,28.88,3600.0,28.83,28.9,28.8,28.88,3600.0
2014-11-12 10:00:00,28.9,28.93,28.8,28.83,5200.0,28.9,28.93,28.8,28.83,5200.0
2014-11-12 10:05:00,28.8,28.88,28.78,28.86,5700.0,28.8,28.88,28.78,28.86,5700.0
2014-11-12 10:10:00,28.82,28.94,28.82,28.92,7800.0,28.82,28.94,28.82,28.92,7800.0
2014-11-12 10:15:00,28.87,28.93,28.86,28.91,2600.0,28.87,28.93,28.86,28.91,2600.0
2014-11-12 10:20:00,28.91,29.17,28.91,29.13,18900.0,28.91,29.17,28.91,29.13,18900.0
2014-11-12 10:25:00,29.12,29.19,29.06,29.08,10800.0,29.12,29.19,29.06,29.08,10800.0
2014-11-12 10:30:00,29.08,29.08,29.03,29.03,700.0,29.08,29.08,29.03,29.03,700.0
2014-11-12 10:35:00,29.08,29.18,29.07,29.18,9400.0,29.08,29.18,29.07,29.18,9400.0
2014-11-12 10:40:00,29.14,29.28,29.11,29.23,11500.0,29.14,29.28,29.11,29.23,11500.0
2014-11-12 10:45:00,29.18,29.18,29.05,29.05,2200.0,29.18,29.18,29.05,29.05,2200.0
2014-11-12 10:50:00,29.05,29.08,29.01,29.01,1800.0,29.05,29.08,29.01,29.01,1800.0
2014-11-12 10:55:00,29.0,29.15,28.98,29.04,11900.0,29.0,29.15,28.98,29.04,11900.0
2014-11-12 11:00:00,29.06,29.09,28.9,28.9,12900.0,29.06,29.09,28.9,28.9,12900.0
2014-11-12 11:05:00,28.94,29.0,28.94,29.0,1000.0,28.94,29.0,28.94,29.0,1000.0
2014-11-12 11:10:00,29.04,29.05,29.0,29.05,700.0,29.04,29.05,29.0,29.05,700.0
2014-11-12 11:15:00,29.05,29.05,28.99,28.99,800.0,29.05,29.05,28.99,28.99,800.0
2014-11-12 11:20:00,29.03,29.04,29.01,29.03,1700.0,29.03,29.04,29.01,29.03,1700.0
2014-11-12 11:25:00,29.02,29.02,28.94,28.96,2600.0,29.02,29.02,28.94,28.96,2600.0
2014-11-12 11:30:00,28.94,28.98,28.92,28.95,5200.0,28.94,28.98,28.92,28.95,5200.0
2014-11-12 11:35:00,28.95,28.95,28.93,28.95,400.0,28.95,28.95,28.93,28.95,400.0
2014-11-12 11:40:00,28.98,28.99,28.98,28.99,200.0,28.98,28.99,28.98,28.99,200.0
2014-11-12 11:45:00,28.99,28.99,28.97,28.98,400.0,28.99,28.99,28.97,28.98,400.0
2014-11-12 11:50:00,28.98,29.0,28.96,28.97,1400.0,28.98,29.0,28.96,28.97,1400.0
2014-11-12 11:55:00,28.98,29.0,28.96,28.97,4500.0,28.98,29.0,28.96,28.97,4500.0
2014-11-12 12:00:00,28.99,29.0,28.95,29.0,3500.0,28.99,29.0,28.95,29.0,3500.0
2014-11-12 12:05:00,28.98,28.99,28.93,28.96,4500.0,28.98,28.99,28.93,28.96,4500.0
2014-11-12 12:10:00,28.96,28.96,28.9,28.9,5400.0,28.96,28.96,28.9,28.9,5400.0
2014-11-12 12:15:00,28.92,28.96,28.89,28.9,3600.0,28.92,28.96,28.89,28.9,3600.0
2014-11-12 12:20:00,28.93,28.98,28.93,28.96,1800.0,28.93,28.98,28.93,28.96,1800.0
2014-11-12 12:25:00,28.99,28.99,28.92,28.92,1100.0,28.99,28.99,28.92,28.92,1100.0
2014-11-12 12:30:00,28.93,28.94,28.91,28.94,1700.0,28.93,28.94,28.91,28.94,1700.0
2014-11-12 12:35:00,28.91,28.95,28.91,28.94,500.0,28.91,28.95,28.91,28.94,500.0
2014-11-12 12:40:00,28.98,28.98,28.95,28.95,200.0,28.98,28.98,28.95,28.95,200.0
2014-11-12 12:45:00,28.95,28.96,28.93,28.93,1300.0,28.95,28.96,28.93,28.93,1300.0
2014-11-12 12:50:00,28.92,28.92,28.85,28.85,2700.0,28.92,28.92,28.85,28.85,2700.0
2014-11-12 12:55:00,28.85,28.85,28.85,28.85,0.0,28.85,28.85,28.85,28.85,0.0
2014-11-12 13:00:00,28.85,28.93,28.85,28.93,1600.0,28.85,28.93,28.85,28.93,1600.0
2014-11-12 13:05:00,28.92,28.92,28.92,28.92,200.0,28.92,28.92,28.92,28.92,200.0
2014-11-12 13:10:00,28.91,28.91,28.86,28.86,1400.0,28.91,28.91,28.86,28.86,1400.0
2014-11-12 13:15:00,28.86,28.89,28.86,28.88,1200.0,28.86,28.89,28.86,28.88,1200.0
2014-11-12 13:20:00,28.86,28.86,28.83,28.83,600.0,28.86,28.86,28.83,28.83,600.0
2014-11-12 13:25:00,28.88,28.88,28.85,28.85,1100.0,28.88,28.88,28.85,28.85,1100.0
2014-11-12 13:30:00,28.84,28.85,28.84,28.85,300.0,28.84,28.85,28.84,28.85,300.0
2014-11-12 13:35:00,28.87,28.88,28.87,28.87,1600.0,28.87,28.88,28.87,28.87,1600.0
2014-11-12 13:40:00,28.87,28.87,28.87,28.87,0.0,28.87,28.87,28.87,28.87,0.0
2014-11-12 13:45:00,28.81,28.84,28.81,28.84,1400.0,28.81,28.84,28.81,28.84,1400.0
2014-11-12 13:50:00,28.84,28.87,28.84,28.87,800.0,28.84,28.87,28.84,28.87,800.0
2014-11-12 13:55:00,28.87,28.87,28.83,28.83,1800.0,28.87,28.87,28.83,28.83,1800.0
2014-11-12 14:00:00,28.85,28.85,28.81,28.81,1200.0,28.85,28.85,28.81,28.81,1200.0
2014-11-12 14:05:00,28.82,28.87,28.81,28.87,1700.0,28.82,28.87,28.81,28.87,1700.0
2014-11-12 14:10:00,28.83,28.83,28.8,28.8,1400.0,28.83,28.83,28.8,28.8,1400.0
2014-11-12 14:15:00,28.8,28.8,28.75,28.75,4000.0,28.8,28.8,28.75,28.75,4000.0
2014-11-12 14:20:00,28.76,28.79,28.74,28.79,2900.0,28.76,28.79,28.74,28.79,2900.0
2014-11-12 14:25:00,28.8,28.81,28.8,28.81,700.0,28.8,28.81,28.8,28.81,700.0
2014-11-12 14:30:00,28.82,28.86,28.82,28.85,600.0,28.82,28.86,28.82,28.85,600.0
2014-11-12 14:35:00,28.86,28.89,28.86,28.88,500.0,28.86,28.89,28.86,28.88,500.0
2014-11-12 14:40:00,28.89,28.89,28.89,28.89,900.0,28.89,28.89,28.89,28.89,900.0
2014-11-12 14:45:00,28.89,28.89,28.82,28.82,1900.0,28.89,28.89,28.82,28.82,1900.0
2014-11-12 14:50:00,28.78,28.78,28.71,28.75,2500.0,28.78,28.78,28.71,28.75,2500.0
2014-11-12 14:55:00,28.76,28.76,28.75,28.75,1200.0,28.76,28.76,28.75,28.75,1200.0
2014-11-12 15:00:00,28.75,28.76,28.75,28.75,1200.0,28.75,28.76,28.75,28.75,1200.0
2014-11-12 15:05:00,28.75,28.76,28.74,28.76,7700.0,28.75,28.76,28.74,28.76,7700.0
2014-11-12 15:10:00,28.76,28.76,28.75,28.75,1600.0,28.76,28.76,28.75,28.75,1600.0
2014-11-12 15:15:00,28.76,28.76,28.72,28.72,1900.0,28.76,28.76,28.72,28.72,1900.0
2014-11-12 15:20:00,28.71,28.71,28.67,28.69,6400.0,28.71,28.71,28.67,28.69,6400.0
2014-11-12 15:25:00,28.66,28.67,28.63,28.65,3100.0,28.66,28.67,28.63,28.65,3100.0
2014-11-12 15:30:00,28.65,28.69,28.65,28.69,6400.0,28.65,28.69,28.65,28.69,6400.0
2014-11-12 15:35:00,28.69,28.69,28.63,28.65,11800.0,28.69,28.69,28.63,28.65,11800.0
2014-11-12 15:40:00,28.65,28.65,28.62,28.62,6500.0,28.65,28.65,28.62,28.62,6500.0
2014-11-12 15:45:00,28.62,28.77,28.62,28.7,17800.0,28.62,28.77,28.62,28.7,17800.0
2014-11-12 15:50:00,28.7,28.74,28.64,28.71,25900.0,28.7,28.74,28.64,28.71,25900.0
2014-11-12 15:55:00,28.73,28.78,28.73,28.78,18000.0,28.73,28.78,28.73,28.78,18000.0
2014-11-13 09:30:00,28.86,28.97,28.78,28.91,13400.0,28.86,28.97,28.78,28.91,13400.0
2014-11-13 09:35:00,28.82,28.94,28.78,28.8,3800.0,28.82,28.94,28.78,28.8,3800.0
2014-11-13 09:40:00,28.93,28.94,28.78,28.78,1400.0,28.93,28.94,28.78,28.78,1400.0
2014-11-13 09:45:00,28.88,28.93,28.88,28.93,1200.0,28.88,28.93,28.88,28.93,1200.0
2014-11-13 09:50:00,28.91,28.91,28.91,28.91,100.0,28.91,28.91,28.91,28.91,100.0
2014-11-13 09:55:00,28.93,28.94,28.93,28.94,300.0,28.93,28.94,28.93,28.94,300.0
2014-11-13 10:00:00,28.9,28.9,28.78,28.78,1100.0,28.9,28.9,28.78,28.78,1100.0
2014-11-13 10:05:00,28.82,28.9,28.82,28.9,700.0,28.82,28.9,28.82,28.9,700.0
2014-11-13 10:10:00,28.91,28.92,28.78,28.78,3000.0,28.91,28.92,28.78,28.78,3000.0
2014-11-13 10:15:00,28.75,28.84,28.65,28.65,5100.0,28.75,28.84,28.65,28.65,5100.0
2014-11-13 10:20:00,28.63,28.64,28.59,28.64,1500.0,28.63,28.64,28.59,28.64,1500.0
2014-11-13 10:25:00,28.66,28.66,28.61,28.61,600.0,28.66,28.66,28.61,28.61,600.0
2014-11-13 10:30:00,28.63,28.68,28.63,28.68,1500.0,28.63,28.68,28.63,28.68,1500.0
2014-11-13 10:35:00,28.66,28.66,28.63,28.63,2200.0,28.66,28.66,28.63,28.63,2200.0
2014-11-13 10:40:00,28.61,28.65,28.34,28.34,21100.0,28.61,28.65,28.34,28.34,21100.0
2014-11-13 10:45:00,28.33,28.34,28.22,28.26,24500.0,28.33,28.34,28.22,28.26,24500.0
2014-11-13 10:50:00,28.26,28.27,28.24,28.25,2100.0,28.26,28.27,28.24,28.25,2100.0
2014-11-13 10:55:00,28.27,28.33,28.27,28.3,1400.0,28.27,28.33,28.27,28.3,1400.0
2014-11-13 11:00:00,28.31,28.31,28.21,28.21,2100.0,28.31,28.31,28.21,28.21,2100.0
2014-11-13 11:05:00,28.2,28.2,28.04,28.07,5300.0,28.2,28.2,28.04,28.07,5300.0
2014-11-13 11:10:00,28.05,28.07,28.05,28.07,1400.0,28.05,28.07,28.05,28.07,1400.0
2014-11-13 11:15:00,28.14,28.14,28.06,28.06,6000.0,28.14,28.14,28.06,28.06,6000.0
2014-11-13 11:20:00,28.12,28.28,28.12,28.28,1400.0,28.12,28.28,28.12,28.28,1400.0
2014-11-13 11:25:00,28.37,28.39,28.31,28.39,500.0,28.37,28.39,28.31,28.39,500.0
2014-11-13 11:30:00,28.36,28.36,28.26,28.3,10900.0,28.36,28.36,28.26,28.3,10900.0
2014-11-13 11:35:00,28.26,28.29,28.2,28.22,2900.0,28.26,28.29,28.2,28.22,2900.0
2014-11-13 11:40:00,28.2,28.23,28.18,28.21,1400.0,28.2,28.23,28.18,28.21,1400.0
2014-11-13 11:45:00,28.23,28.31,28.19,28.28,2700.0,28.23,28.31,28.19,28.28,2700.0
2014-11-13 11:50:00,28.32,28.42,28.32,28.42,4900.0,28.32,28.42,28.32,28.42,4900.0
2014-11-13 11:55:00,28.46,28.46,28.38,28.39,7600.0,28.46,28.46,28.38,28.39,7600.0
2014-11-13 12:00:00,28.43,28.43,28.37,28.37,1500.0,28.43,28.43,28.37,28.37,1500.0
2014-11-13 12:05:00,28.36,28.5,28.36,28.49,1400.0,28.36,28.5,28.36,28.49,1400.0
2014-11-13 12:10:00,28.5,28.55,28.47,28.48,3700.0,28.5,28.55,28.47,28.48,3700.0
2014-11-13 12:15:00,28.49,28.68,28.49,28.65,4700.0,28.49,28.68,28.49,28.65,4700.0
2014-11-13 12:20:00,28.65,28.68,28.57,28.66,9000.0,28.65,28.68,28.57,28.66,9000.0
2014-11-13 12:25:00,28.61,28.69,28.61,28.69,1600.0,28.61,28.69,28.61,28.69,1600.0
2014-11-13 12:30:00,28.7,28.77,28.7,28.75,6900.0,28.7,28.77,28.7,28.75,6900.0
2014-11-13 12:35:00,28.76,28.76,28.74,28.74,800.0,28.76,28.76,28.74,28.74,800.0
2014-11-13 12:40:00,28.76,28.76,28.71,28.71,3000.0,28.76,28.76,28.71,28.71,3000.0
2014-11-13 12:45:00,28.73,28.73,28.71,28.71,1500.0,28.73,28.73,28.71,28.71,1500.0
2014-11-13 12:50:00,28.73,28.75,28.73,28.75,400.0,28.73,28.75,28.73,28.75,400.0
2014-11-13 12:55:00,28.75,28.76,28.73,28.73,1400.0,28.75,28.76,28.73,28.73,1400.0
2014-11-13 13:00:00,28.72,28.72,28.7,28.7,200.0,28.72,28.72,28.7,28.7,200.0
2014-11-13 13:05:00,28.67,28.67,28.57,28.58,1400.0,28.67,28.67,28.57,28.58,1400.0
2014-11-13 13:10:00,28.57,28.57,28.51,28.51,1100.0,28.57,28.57,28.51,28.51,1100.0
2014-11-13 13:15:00,28.51,28.51,28.48,28.48,2600.0,28.51,28.51,28.48,28.48,2600.0
2014-11-13 13:20:00,28.46,28.46,28.31,28.33,3300.0,28.46,28.46,28.31,28.33,3300.0
2014-11-13 13:25:00,28.29,28.33,28.27,28.33,5900.0,28.29,28.33,28.27,28.33,5900.0
2014-11-13 13:30:00,28.3,28.3,28.23,28.24,4300.0,28.3,28.3,28.23,28.24,4300.0
2014-11-13 13:35:00,28.23,28.23,28.21,28.21,800.0,28.23,28.23,28.21,28.21,800.0
2014-11-13 13:40:00,28.21,28.28,28.21,28.28,1700.0,28.21,28.28,28.21,28.28,1700.0
2014-11-13 13:45:00,28.38,28.38,28.3,28.3,1400.0,28.38,28.38,28.3,28.3,1400.0
2014-11-13 13:50:00,28.27,28.34,28.27,28.34,1400.0,28.27,28.34,28.27,28.34,1400.0
2014-11-13 13:55:00,28.41,28.5,28.41,28.43,2300.0,28.41,28.5,28.41,28.43,2300.0
2014-11-13 14:00:00,28.41,28.46,28.31,28.31,2600.0,28.41,28.46,28.31,28.31,2600.0
2014-11-13 14:05:00,28.28,28.28,28.23,28.23,1800.0,28.28,28.28,28.23,28.23,1800.0
2014-11-13 14:10:00,28.21,28.3,28.2,28.2,1700.0,28.21,28.3,28.2,28.2,1700.0
2014-11-13 14:15:00,28.2,28.22,28.2,28.22,900.0,28.2,28.22,28.2,28.22,900.0
2014-11-13 14:20:00,28.23,28.23,28.11,28.11,2900.0,28.23,28.23,28.11,28.11,2900.0
2014-11-13 14:25:00,28.11,28.2,28.09,28.19,3300.0,28.11,28.2,28.09,28.19,3300.0
2014-11-13 14:30:00,28.2,28.25,28.2,28.24,400.0,28.2,28.25,28.2,28.24,400.0
2014-11-13 14:35:00,28.21,28.22,28.1,28.16,3100.0,28.21,28.22,28.1,28.16,3100.0
2014-11-13 14:40:00,28.11,28.19,28.09,28.15,1500.0,28.11,28.19,28.09,28.15,1500.0
2014-11-13 14:45:00,28.19,28.32,28.19,28.27,800.0,28.19,28.32,28.19,28.27,800.0
2014-11-13 14:50:00,28.26,28.26,28.09,28.1,4400.0,28.26,28.26,28.09,28.1,4400.0
2014-11-13 14:55:00,28.12,28.18,28.12,28.12,2500.0,28.12,28.18,28.12,28.12,2500.0
2014-11-13 15:00:00,28.09,28.16,28.09,28.16,1800.0,28.09,28.16,28.09,28.16,1800.0
2014-11-13 15:05:00,28.11,28.19,28.11,28.17,2600.0,28.11,28.19,28.11,28.17,2600.0
2014-11-13 15:10:00,28.17,28.18,28.15,28.15,1800.0,28.17,28.18,28.15,28.15,1800.0
2014-11-13 15:15:00,28.16,28.23,28.16,28.2,2300.0,28.16,28.23,28.16,28.2,2300.0
2014-11-13 15:20:00,28.19,28.22,28.17,28.22,2300.0,28.19,28.22,28.17,28.22,2300.0
2014-11-13 15:25:00,28.23,28.26,28.1,28.1,3400.0,28.23,28.26,28.1,28.1,3400.0
2014-11-13 15:30:00,28.11,28.22,28.11,28.2,3000.0,28.11,28.22,28.11,28.2,3000.0
2014-11-13 15:35:00,28.19,28.24,28.15,28.2,7300.0,28.19,28.24,28.15,28.2,7300.0
2014-11-13 15:40:00,28.22,28.29,28.21,28.26,5000.0,28.22,28.29,28.21,28.26,5000.0
2014-11-13 15:45:00,28.29,28.32,28.25,28.27,9700.0,28.29,28.32,28.25,28.27,9700.0
2014-11-13 15:50:00,28.25,28.33,28.25,28.33,15600.0,28.25,28.33,28.25,28.33,15600.0
2014-11-13 15:55:00,28.34,28.39,28.3,28.38,24800.0,28.34,28.39,28.3,28.38,24800.0
2014-11-14 09:30:00,28.25,28.35,28.09,28.25,13200.0,28.25,28.35,28.09,28.25,13200.0
2014-11-14 09:35:00,28.14,28.2,28.02,28.02,4800.0,28.14,28.2,28.02,28.02,4800.0
2014-11-14 09:40:00,28.01,28.14,27.84,27.89,14800.0,28.01,28.14,27.84,27.89,14800.0
2014-11-14 09:45:00,27.85,27.87,27.72,27.72,24200.0,27.85,27.87,27.72,27.72,24200.0
2014-11-14 09:50:00,27.76,27.95,27.72,27.95,4000.0,27.76,27.95,27.72,27.95,4000.0
2014-11-14 09:55:00,27.91,27.93,27.85,27.86,2700.0,27.91,27.93,27.85,27.86,2700.0
2014-11-14 10:00:00,27.87,28.07,27.87,28.0,3300.0,27.87,28.07,27.87,28.0,3300.0
2014-11-14 10:05:00,28.04,28.09,28.0,28.06,2500.0,28.04,28.09,28.0,28.06,2500.0
2014-11-14 10:10:00,28.09,28.22,28.07,28.07,3400.0,28.09,28.22,28.07,28.07,3400.0
2014-11-14 10:15:00,28.04,28.04,27.96,27.99,2400.0,28.04,28.04,27.96,27.99,2400.0
2014-11-14 10:20:00,27.96,27.96,27.89,27.9,5900.0,27.96,27.96,27.89,27.9,5900.0
2014-11-14 10:25:00,27.91,27.91,27.77,27.8,7500.0,27.91,27.91,27.77,27.8,7500.0
2014-11-14 10:30:00,27.79,27.8,27.77,27.77,4100.0,27.79,27.8,27.77,27.77,4100.0
2014-11-14 10:35:00,27.76,27.78,27.72,27.78,10700.0,27.76,27.78,27.72,27.78,10700.0
2014-11-14 10:40:00,27.76,27.77,27.72,27.73,12500.0,27.76,27.77,27.72,27.73,12500.0
2014-11-14 10:45:00,27.73,27.8,27.73,27.8,4200.0,27.73,27.8,27.73,27.8,4200.0
2014-11-14 10:50:00,27.8,27.8,27.72,27.72,7800.0,27.8,27.8,27.72,27.72,7800.0
2014-11-14 10:55:00,27.73,27.78,27.72,27.78,3300.0,27.73,27.78,27.72,27.78,3300.0
2014-11-14 11:00:00,27.78,27.82,27.76,27.77,5800.0,27.78,27.82,27.76,27.77,5800.0
2014-11-14 11:05:00,27.76,27.78,27.67,27.76,14100.0,27.76,27.78,27.67,27.76,14100.0
2014-11-14 11:10:00,27.76,27.78,27.68,27.69,5500.0,27.76,27.78,27.68,27.69,5500.0
2014-11-14 11:15:00,27.67,27.69,27.66,27.68,3600.0,27.67,27.69,27.66,27.68,3600.0
2014-11-14 11:20:00,27.67,27.72,27.67,27.69,5000.0,27.67,27.72,27.67,27.69,5000.0
2014-11-14 11:25:00,27.68,27.73,27.67,27.68,5100.0,27.68,27.73,27.67,27.68,5100.0
2014-11-14 11:30:00,27.66,27.68,27.65,27.67,4200.0,27.66,27.68,27.65,27.67,4200.0
2014-11-14 11:35:00,27.65,27.75,27.65,27.72,11000.0,27.65,27.75,27.65,27.72,11000.0
2014-11-14 11:40:00,27.72,27.72,27.64,27.68,4200.0,27.72,27.72,27.64,27.68,4200.0
2014-11-14 11:45:00,27.67,27.7,27.65,27.7,4700.0,27.67,27.7,27.65,27.7,4700.0
2014-11-14 11:50:00,27.7,27.7,27.68,27.68,2200.0,27.7,27.7,27.68,27.68,2200.0
2014-11-14 11:55:00,27.69,27.69,27.65,27.67,3600.0,27.69,27.69,27.65,27.67,3600.0
2014-11-14 12:00:00,27.67,27.72,27.65,27.72,6300.0,27.67,27.72,27.65,27.72,6300.0
2014-11-14 12:05:00,27.73,27.73,27.65,27.66,4100.0,27.73,27.73,27.65,27.66,4100.0
2014-11-14 12:10:00,27.65,27.76,27.65,27.76,6400.0,27.65,27.76,27.65,27.76,6400.0
2014-11-14 12:15:00,27.76,27.76,27.65,27.68,5100.0,27.76,27.76,27.65,27.68,5100.0
2014-11-14 12:20:00,27.67,27.72,27.65,27.68,2400.0,27.67,27.72,27.65,27.68,2400.0
2014-11-14 12:25:00,27.69,27.69,27.67,27.69,800.0,27.69,27.69,27.67,27.69,800.0
2014-11-14 12:30:00,27.69,27.72,27.69,27.72,1400.0,27.69,27.72,27.69,27.72,1400.0
2014-11-14 12:35:00,27.75,27.75,27.68,27.68,800.0,27.75,27.75,27.68,27.68,800.0
2014-11-14 12:40:00,27.69,27.71,27.67,27.68,1400.0,27.69,27.71,27.67,27.68,1400.0
2014-11-14 12:45:00,27.69,27.76,27.69,27.72,6500.0,27.69,27.76,27.69,27.72,6500.0
2014-11-14 12:50:00,27.74,27.74,27.7,27.71,2000.0,27.74,27.74,27.7,27.71,2000.0
2014-11-14 12:55:00,27.72,27.74,27.7,27.7,1500.0,27.72,27.74,27.7,27.7,1500.0
2014-11-14 13:00:00,27.69,27.69,27.67,27.69,1800.0,27.69,27.69,27.67,27.69,1800.0
2014-11-14 13:05:00,27.68,27.77,27.68,27.77,2700.0,27.68,27.77,27.68,27.77,2700.0
2014-11-14 13:10:00,27.79,27.86,27.79,27.84,4600.0,27.79,27.86,27.79,27.84,4600.0
2014-11-14 13:15:00,27.84,27.85,27.83,27.84,2200.0,27.84,27.85,27.83,27.84,2200.0
2014-11-14 13:20:00,27.84,27.88,27.83,27.83,2200.0,27.84,27.88,27.83,27.83,2200.0
2014-11-14 13:25:00,27.84,27.86,27.83,27.84,1200.0,27.84,27.86,27.83,27.84,1200.0
2014-11-14 13:30:00,27.82,27.82,27.76,27.76,2600.0,27.82,27.82,27.76,27.76,2600.0
2014-11-14 13:35:00,27.76,27.8,27.76,27.79,1300.0,27.76,27.8,27.76,27.79,1300.0
2014-11-14 13:40:00,27.78,27.81,27.77,27.79,2000.0,27.78,27.81,27.77,27.79,2000.0
2014-11-14 13:45:00,27.78,27.8,27.74,27.74,1200.0,27.78,27.8,27.74,27.74,1200.0
2014-11-14 13:50:00,27.73,27.77,27.73,27.76,1800.0,27.73,27.77,27.73,27.76,1800.0
2014-11-14 13:55:00,27.75,27.79,27.68,27.79,4300.0,27.75,27.79,27.68,27.79,4300.0
2014-11-14 14:00:00,27.75,27.76,27.68,27.68,3500.0,27.75,27.76,27.68,27.68,3500.0
2014-11-14 14:05:00,27.68,27.68,27.66,27.67,2500.0,27.68,27.68,27.66,27.67,2500.0
2014-11-14 14:10:00,27.67,27.75,27.65,27.75,1800.0,27.67,27.75,27.65,27.75,1800.0
2014-11-14 14:15:00,27.76,27.78,27.72,27.73,4300.0,27.76,27.78,27.72,27.73,4300.0
2014-11-14 14:20:00,27.7,27.71,27.65,27.7,2100.0,27.7,27.71,27.65,27.7,2100.0
2014-11-14 14:25:00,27.71,27.8,27.69,27.8,6000.0,27.71,27.8,27.69,27.8,6000.0
2014-11-14 14:30:00,27.79,27.93,27.77,27.92,5500.0,27.79,27.93,27.77,27.92,5500.0
2014-11-14 14:35:00,27.94,27.98,27.89,27.98,3800.0,27.94,27.98,27.89,27.98,3800.0
2014-11-14 14:40:00,27.98,27.98,27.97,27.98,1300.0,27.98,27.98,27.97,27.98,1300.0
2014-11-14 14:45:00,27.96,28.03,27.95,28.03,4400.0,27.96,28.03,27.95,28.03,4400.0
2014-11-14 14:50:00,28.03,28.08,28.01,28.05,3900.0,28.03,28.08,28.01,28.05,3900.0
2014-11-14 14:55:00,28.04,28.04,27.99,28.01,5500.0,28.04,28.04,27.99,28.01,5500.0
2014-11-14 15:00:00,28.01,28.12,28.01,28.1,4100.0,28.01,28.12,28.01,28.1,4100.0
2014-11-14 15:05:00,28.1,28.14,28.1,28.13,6100.0,28.1,28.14,28.1,28.13,6100.0
2014-11-14 15:10:00,28.13,28.17,28.11,28.14,5400.0,28.13,28.17,28.11,28.14,5400.0
2014-11-14 15:15:00,28.14,28.14,28.09,28.11,5800.0,28.14,28.14,28.09,28.11,5800.0
2014-11-14 15:20:00,28.12,28.16,28.1,28.16,9900.0,28.12,28.16,28.1,28.16,9900.0
2014-11-14 15:25:00,28.18,28.21,28.09,28.09,102000.0,28.18,28.21,28.09,28.09,102000.0
2014-11-14 15:30:00,28.1,28.12,28.07,28.07,6500.0,28.1,28.12,28.07,28.07,6500.0
2014-11-14 15:35:00,28.1,28.15,28.08,28.11,18500.0,28.1,28.15,28.08,28.11,18500.0
2014-11-14 15:40:00,28.09,28.09,28.03,28.03,4200.0,28.09,28.09,28.03,28.03,4200.0
2014-11-14 15:45:00,28.04,28.05,27.99,28.01,7900.0,28.04,28.05,27.99,28.01,7900.0
2014-11-14 15:50:00,28.01,28.01,27.9,27.93,16100.0,28.01,28.01,27.9,27.93,16100.0
2014-11-14 15:55:00,27.92,28.0,27.92,27.99,18400.0,27.92,28.0,27.92,27.99,18400.0
2014-11-17 09:30:00,27.8,27.93,27.71,27.89,15900.0,27.8,27.93,27.71,27.89,15900.0
2014-11-17 09:35:00,27.8,28.0,27.63,27.72,19200.0,27.8,28.0,27.63,27.72,19200.0
2014-11-17 09:40:00,27.73,27.95,27.73,27.95,2500.0,27.73,27.95,27.73,27.95,2500.0
2014-11-17 09:45:00,27.96,28.0,27.88,28.0,1100.0,27.96,28.0,27.88,28.0,1100.0
2014-11-17 09:50:00,27.96,27.96,27.72,27.83,21800.0,27.96,27.96,27.72,27.83,21800.0
2014-11-17 09:55:00,27.89,27.89,27.76,27.76,20700.0,27.89,27.89,27.76,27.76,20700.0
2014-11-17 10:00:00,27.75,27.95,27.74,27.94,6000.0,27.75,27.95,27.74,27.94,6000.0
2014-11-17 10:05:00,27.93,27.93,27.7,27.8,12400.0,27.93,27.93,27.7,27.8,12400.0
2014-11-17 10:10:00,27.79,27.87,27.76,27.87,11700.0,27.79,27.87,27.76,27.87,11700.0
2014-11-17 10:15:00,27.87,27.95,27.82,27.85,4900.0,27.87,27.95,27.82,27.85,4900.0
2014-11-17 10:20:00,27.86,27.95,27.86,27.92,10000.0,27.86,27.95,27.86,27.92,10000.0
2014-11-17 10:25:00,27.92,28.0,27.89,27.92,12200.0,27.92,28.0,27.89,27.92,12200.0
2014-11-17 10:30:00,27.91,27.93,27.88,27.89,5100.0,27.91,27.93,27.88,27.89,5100.0
2014-11-17 10:35:00,27.89,27.91,27.86,27.86,6400.0,27.89,27.91,27.86,27.86,6400.0
2014-11-17 10:40:00,27.85,27.92,27.84,27.91,4300.0,27.85,27.92,27.84,27.91,4300.0
2014-11-17 10:45:00,27.9,27.91,27.87,27.91,4800.0,27.9,27.91,27.87,27.91,4800.0
2014-11-17 10:50:00,27.9,27.93,27.89,27.91,3800.0,27.9,27.93,27.89,27.91,3800.0
2014-11-17 10:55:00,27.92,27.93,27.92,27.93,7400.0,27.92,27.93,27.92,27.93,7400.0
2014-11-17 11:00:00,27.93,27.93,27.85,27.88,10400.0,27.93,27.93,27.85,27.88,10400.0
2014-11-17 11:05:00,27.88,27.9,27.84,27.84,5200.0,27.88,27.9,27.84,27.84,5200.0
2014-11-17 11:10:00,27.82,27.82,27.78,27.78,4900.0,27.82,27.82,27.78,27.78,4900.0
2014-11-17 11:15:00,27.8,27.86,27.8,27.86,2300.0,27.8,27.86,27.8,27.86,2300.0
2014-11-17 11:20:00,27.87,27.87,27.79,27.79,1900.0,27.87,27.87,27.79,27.79,1900.0
2014-11-17 11:25:00,27.78,27.79,27.71,27.71,7400.0,27.78,27.79,27.71,27.71,7400.0
2014-11-17 11:30:00,27.73,27.78,27.69,27.75,7700.0,27.73,27.78,27.69,27.75,7700.0
2014-11-17 11:35:00,27.76,27.77,27.71,27.73,1900.0,27.76,27.77,27.71,27.73,1900.0
2014-11-17 11:40:00,27.75,27.78,27.74,27.77,3200.0,27.75,27.78,27.74,27.77,3200.0
2014-11-17 11:45:00,27.77,27.88,27.77,27.84,1600.0,27.77,27.88,27.77,27.84,1600.0
2014-11-17 11:50:00,27.87,27.87,27.74,27.77,7100.0,27.87,27.87,27.74,27.77,7100.0
2014-11-17 11:55:00,27.77,27.78,27.69,27.71,3900.0,27.77,27.78,27.69,27.71,3900.0
2014-11-17 12:00:00,27.73,27.75,27.72,27.72,1700.0,27.73,27.75,27.72,27.72,1700.0
2014-11-17 12:05:00,27.72,27.72,27.7,27.72,1500.0,27.72,27.72,27.7,27.72,1500.0
2014-11-17 12:10:00,27.73,27.76,27.7,27.7,3600.0,27.73,27.76,27.7,27.7,3600.0
2014-11-17 12:15:00,27.72,27.76,27.72,27.72,2300.0,27.72,27.76,27.72,27.72,2300.0
2014-11-17 12:20:00,27.73,27.73,27.71,27.71,1000.0,27.73,27.73,27.71,27.71,1000.0
2014-11-17 12:25:00,27.72,27.78,27.72,27.77,2200.0,27.72,27.78,27.72,27.77,2200.0
2014-11-17 12:30:00,27.76,27.77,27.76,27.77,500.0,27.76,27.77,27.76,27.77,500.0
2014-11-17 12:35:00,27.77,27.77,27.69,27.69,3100.0,27.77,27.77,27.69,27.69,3100.0
2014-11-17 12:40:00,27.71,27.73,27.67,27.67,1900.0,27.71,27.73,27.67,27.67,1900.0
2014-11-17 12:45:00,27.71,27.73,27.71,27.73,500.0,27.71,27.73,27.71,27.73,500.0
2014-11-17 12:50:00,27.72,27.76,27.7,27.7,1400.0,27.72,27.76,27.7,27.7,1400.0
2014-11-17 12:55:00,27.71,27.72,27.66,27.67,1700.0,27.71,27.72,27.66,27.67,1700.0
2014-11-17 13:00:00,27.68,27.68,27.66,27.67,1200.0,27.68,27.68,27.66,27.67,1200.0
2014-11-17 13:05:00,27.66,27.68,27.66,27.68,500.0,27.66,27.68,27.66,27.68,500.0
2014-11-17 13:10:00,27.68,27.77,27.68,27.77,1300.0,27.68,27.77,27.68,27.77,1300.0
2014-11-17 13:15:00,27.8,27.83,27.79,27.79,1500.0,27.8,27.83,27.79,27.79,1500.0
2014-11-17 13:20:00,27.79,27.79,27.77,27.79,600.0,27.79,27.79,27.77,27.79,600.0
2014-11-17 13:25:00,27.8,27.81,27.78,27.81,1000.0,27.8,27.81,27.78,27.81,1000.0
2014-11-17 13:30:00,27.8,27.85,27.79,27.79,7800.0,27.8,27.85,27.79,27.79,7800.0
2014-11-17 13:35:00,27.78,27.78,27.77,27.77,600.0,27.78,27.78,27.77,27.77,600.0
2014-11-17 13:40:00,27.77,27.77,27.73,27.73,1200.0,27.77,27.77,27.73,27.73,1200.0
2014-11-17 13:45:00,27.73,27.73,27.63,27.63,5800.0,27.73,27.73,27.63,27.63,5800.0
2014-11-17 13:50:00,27.64,27.68,27.64,27.65,1900.0,27.64,27.68,27.64,27.65,1900.0
2014-11-17 13:55:00,27.69,27.72,27.66,27.72,4700.0,27.69,27.72,27.66,27.72,4700.0
2014-11-17 14:00:00,27.72,27.75,27.72,27.75,1000.0,27.72,27.75,27.72,27.75,1000.0
2014-11-17 14:05:00,27.75,27.76,27.75,27.76,1300.0,27.75,27.76,27.75,27.76,1300.0
2014-11-17 14:10:00,27.76,27.76,27.73,27.73,7800.0,27.76,27.76,27.73,27.73,7800.0
2014-11-17 14:15:00,27.73,27.74,27.7,27.7,4500.0,27.73,27.74,27.7,27.7,4500.0
2014-11-17 14:20:00,27.7,27.71,27.64,27.64,5200.0,27.7,27.71,27.64,27.64,5200.0
2014-11-17 14:25:00,27.64,27.67,27.64,27.67,2300.0,27.64,27.67,27.64,27.67,2300.0
2014-11-17 14:30:00,27.71,27.71,27.64,27.65,9700.0,27.71,27.71,27.64,27.65,9700.0
2014-11-17 14:35:00,27.64,27.65,27.63,27.65,900.0,27.64,27.65,27.63,27.65,900.0
2014-11-17 14:40:00,27.64,27.64,27.62,27.63,2100.0,27.64,27.64,27.62,27.63,2100.0
2014-11-17 14:45:00,27.63,27.63,27.55,27.55,7500.0,27.63,27.63,27.55,27.55,7500.0
2014-11-17 14:50:00,27.54,27.56,27.54,27.55,2800.0,27.54,27.56,27.54,27.55,2800.0
2014-11-17 14:55:00,27.55,27.55,27.46,27.48,7800.0,27.55,27.55,27.46,27.48,7800.0
2014-11-17 15:00:00,27.48,27.48,27.38,27.39,21700.0,27.48,27.48,27.38,27.39,21700.0
2014-11-17 15:05:00,27.39,27.41,27.34,27.34,8600.0,27.39,27.41,27.34,27.34,8600.0
2014-11-17 15:10:00,27.34,27.34,27.23,27.24,13400.0,27.34,27.34,27.23,27.24,13400.0
2014-11-17 15:15:00,27.25,27.32,27.24,27.3,7400.0,27.25,27.32,27.24,27.3,7400.0
2014-11-17 15:20:00,27.31,27.45,27.31,27.45,8800.0,27.31,27.45,27.31,27.45,8800.0
2014-11-17 15:25:00,27.45,27.59,27.45,27.57,8000.0,27.45,27.59,27.45,27.57,8000.0
2014-11-17 15:30:00,27.59,27.61,27.54,27.61,14000.0,27.59,27.61,27.54,27.61,14000.0
2014-11-17 15:35:00,27.61,27.68,27.58,27.68,14000.0,27.61,27.68,27.58,27.68,14000.0
2014-11-17 15:40:00,27.68,27.71,27.66,27.67,9700.0,27.68,27.71,27.66,27.67,9700.0
2014-11-17 15:45:00,27.67,27.69,27.54,27.55,22000.0,27.67,27.69,27.54,27.55,22000.0
2014-11-17 15:50:00,27.55,27.55,27.4,27.4,28700.0,27.55,27.55,27.4,27.4,28700.0
2014-11-17 15:55:00,27.41,27.58,27.41,27.57,41900.0,27.41,27.58,27.41,27.57,41900.0
2014-11-18 09:30:00,27.62,27.75,27.62,27.69,4200.0,27.62,27.75,27.62,27.69,4200.0
2014-11-18 09:35:00,27.67,27.86,27.67,27.69,13800.0,27.67,27.86,27.67,27.69,13800.0
2014-11-18 09:40:00,27.75,27.75,27.66,27.7,4600.0,27.75,27.75,27.66,27.7,4600.0
2014-11-18 09:45:00,27.68,27.75,27.66,27.73,4600.0,27.68,27.75,27.66,27.73,4600.0
2014-11-18 09:50:00,27.75,27.75,27.7,27.73,2600.0,27.75,27.75,27.7,27.73,2600.0
2014-11-18 09:55:00,27.7,27.73,27.67,27.71,8500.0,27.7,27.73,27.67,27.71,8500.0
2014-11-18 10:00:00,27.71,27.76,27.65,27.76,5600.0,27.71,27.76,27.65,27.76,5600.0
2014-11-18 10:05:00,27.78,27.97,27.76,27.97,3900.0,27.78,27.97,27.76,27.97,3900.0
2014-11-18 10:10:00,27.97,28.05,27.97,28.01,12800.0,27.97,28.05,27.97,28.01,12800.0
2014-11-18 10:15:00,28.04,28.08,28.01,28.03,10100.0,28.04,28.08,28.01,28.03,10100.0
2014-11-18 10:20:00,28.03,28.03,28.0,28.0,1700.0,28.03,28.03,28.0,28.0,1700.0
2014-11-18 10:25:00,28.0,28.01,27.97,27.98,4700.0,28.0,28.01,27.97,27.98,4700.0
2014-11-18 10:30:00,27.97,27.98,27.94,27.94,1900.0,27.97,27.98,27.94,27.94,1900.0
2014-11-18 10:35:00,27.92,27.92,27.87,27.89,2700.0,27.92,27.92,27.87,27.89,2700.0
2014-11-18 10:40:00,27.86,27.91,27.86,27.9,3600.0,27.86,27.91,27.86,27.9,3600.0
2014-11-18 10:45:00,27.9,27.9,27.83,27.86,3800.0,27.9,27.9,27.83,27.86,3800.0
2014-11-18 10:50:00,27.87,27.93,27.87,27.92,1100.0,27.87,27.93,27.87,27.92,1100.0
2014-11-18 10:55:00,27.97,27.99,27.96,27.97,31400.0,27.97,27.99,27.96,27.97,31400.0
2014-11-18 11:00:00,27.99,28.08,27.96,28.08,57900.0,27.99,28.08,27.96,28.08,57900.0
2014-11-18 11:05:00,28.09,28.14,28.07,28.14,4500.0,28.09,28.14,28.07,28.14,4500.0
2014-11-18 11:10:00,28.14,28.25,28.13,28.25,52900.0,28.14,28.25,28.13,28.25,52900.0
2014-11-18 11:15:00,28.23,28.25,28.22,28.24,6100.0,28.23,28.25,28.22,28.24,6100.0
2014-11-18 11:20:00,28.23,28.24,28.17,28.18,4400.0,28.23,28.24,28.17,28.18,4400.0
2014-11-18 11:25:00,28.17,28.18,28.15,28.15,5800.0,28.17,28.18,28.15,28.15,5800.0
2014-11-18 11:30:00,28.15,28.18,28.11,28.11,4400.0,28.15,28.18,28.11,28.11,4400.0
2014-11-18 11:35:00,28.13,28.18,28.13,28.18,3200.0,28.13,28.18,28.13,28.18,3200.0
2014-11-18 11:40:00,28.18,28.39,28.18,28.33,32300.0,28.18,28.39,28.18,28.33,32300.0
2014-11-18 11:45:00,28.34,28.46,28.3,28.34,19300.0,28.34,28.46,28.3,28.34,19300.0
2014-11-18 11:50:00,28.34,28.34,28.32,28.33,3500.0,28.34,28.34,28.32,28.33,3500.0
2014-11-18 11:55:00,28.34,28.37,28.33,28.36,21900.0,28.34,28.37,28.33,28.36,21900.0
2014-11-18 12:00:00,28.36,28.45,28.35,28.41,4300.0,28.36,28.45,28.35,28.41,4300.0
2014-11-18 12:05:00,28.4,28.51,28.4,28.51,4000.0,28.4,28.51,28.4,28.51,4000.0
2014-11-18 12:10:00,28.51,28.62,28.51,28.6,11400.0,28.51,28.62,28.51,28.6,11400.0
2014-11-18 12:15:00,28.62,28.62,28.24,28.24,24500.0,28.62,28.62,28.24,28.24,24500.0
2014-11-18 12:20:00,28.23,28.49,28.19,28.43,15600.0,28.23,28.49,28.19,28.43,15600.0
2014-11-18 12:25:00,28.4,28.45,28.39,28.44,2000.0,28.4,28.45,28.39,28.44,2000.0
2014-11-18 12:30:00,28.45,28.47,28.38,28.38,6100.0,28.45,28.47,28.38,28.38,6100.0
2014-11-18 12:35:00,28.38,28.39,28.35,28.37,2200.0,28.38,28.39,28.35,28.37,2200.0
2014-11-18 12:40:00,28.38,28.4,28.36,28.37,4600.0,28.38,28.4,28.36,28.37,4600.0
2014-11-18 12:45:00,28.38,28.43,28.38,28.39,2100.0,28.38,28.43,28.38,28.39,2100.0
2014-11-18 12:50:00,28.4,28.4,28.36,28.39,3200.0,28.4,28.4,28.36,28.39,3200.0
2014-11-18 12:55:00,28.4,28.41,28.36,28.41,2900.0,28.4,28.41,28.36,28.41,2900.0
2014-11-18 13:00:00,28.39,28.44,28.39,28.44,2800.0,28.39,28.44,28.39,28.44,2800.0
2014-11-18 13:05:00,28.42,28.44,28.42,28.43,5400.0,28.42,28.44,28.42,28.43,5400.0
2014-11-18 13:10:00,28.43,28.44,28.42,28.43,10300.0,28.43,28.44,28.42,28.43,10300.0
2014-11-18 13:15:00,28.42,28.44,28.4,28.44,5700.0,28.42,28.44,28.4,28.44,5700.0
2014-11-18 13:20:00,28.45,28.5,28.39,28.44,10600.0,28.45,28.5,28.39,28.44,10600.0
2014-11-18 13:25:00,28.42,28.43,28.29,28.43,12400.0,28.42,28.43,28.29,28.43,12400.0
2014-11-18 13:30:00,28.45,28.45,28.32,28.33,4400.0,28.45,28.45,28.32,28.33,4400.0
2014-11-18 13:35:00,28.29,28.32,28.23,28.23,3400.0,28.29,28.32,28.23,28.23,3400.0
2014-11-18 13:40:00,28.22,28.22,28.15,28.15,2200.0,28.22,28.22,28.15,28.15,2200.0
2014-11-18 13:45:00,28.17,28.19,28.13,28.13,2300.0,28.17,28.19,28.13,28.13,2300.0
2014-11-18 13:50:00,28.11,28.15,28.1,28.12,1200.0,28.11,28.15,28.1,28.12,1200.0
2014-11-18 13:55:00,28.12,28.18,28.12,28.18,1400.0,28.12,28.18,28.12,28.18,1400.0
2014-11-18 14:00:00,28.14,28.21,28.14,28.21,2300.0,28.14,28.21,28.14,28.21,2300.0
2014-11-18 14:05:00,28.23,28.25,28.21,28.24,3900.0,28.23,28.25,28.21,28.24,3900.0
2014-11-18 14:10:00,28.25,28.25,28.17,28.17,3600.0,28.25,28.25,28.17,28.17,3600.0
2014-11-18 14:15:00,28.19,28.2,28.15,28.15,1700.0,28.19,28.2,28.15,28.15,1700.0
2014-11-18 14:20:00,28.15,28.21,28.15,28.18,1400.0,28.15,28.21,28.15,28.18,1400.0
2014-11-18 14:25:00,28.21,28.23,28.18,28.19,2100.0,28.21,28.23,28.18,28.19,2100.0
2014-11-18 14:30:00,28.2,28.22,28.18,28.19,2600.0,28.2,28.22,28.18,28.19,2600.0
2014-11-18 14:35:00,28.19,28.21,28.17,28.17,1300.0,28.19,28.21,28.17,28.17,1300.0
2014-11-18 14:40:00,28.18,28.21,28.16,28.21,2800.0,28.18,28.21,28.16,28.21,2800.0
2014-11-18 14:45:00,28.19,28.23,28.19,28.22,2600.0,28.19,28.23,28.19,28.22,2600.0
2014-11-18 14:50:00,28.22,28.23,28.21,28.22,2700.0,28.22,28.23,28.21,28.22,2700.0
2014-11-18 14:55:00,28.21,28.22,28.18,28.22,12800.0,28.21,28.22,28.18,28.22,12800.0
2014-11-18 15:00:00,28.22,28.25,28.21,28.25,4300.0,28.22,28.25,28.21,28.25,4300.0
2014-11-18 15:05:00,28.25,28.31,28.25,28.31,7400.0,28.25,28.31,28.25,28.31,7400.0
2014-11-18 15:10:00,28.31,28.33,28.3,28.31,7500.0,28.31,28.33,28.3,28.31,7500.0
2014-11-18 15:15:00,28.32,28.38,28.3,28.38,22200.0,28.32,28.38,28.3,28.38,22200.0
2014-11-18 15:20:00,28.37,28.44,28.37,28.44,20000.0,28.37,28.44,28.37,28.44,20000.0
2014-11-18 15:25:00,28.44,28.45,28.35,28.35,12900.0,28.44,28.45,28.35,28.35,12900.0
2014-11-18 15:30:00,28.38,28.43,28.36,28.42,11500.0,28.38,28.43,28.36,28.42,11500.0
2014-11-18 15:35:00,28.43,28.44,28.38,28.39,11900.0,28.43,28.44,28.38,28.39,11900.0
2014-11-18 15:40:00,28.39,28.4,28.36,28.36,9400.0,28.39,28.4,28.36,28.36,9400.0
2014-11-18 15:45:00,28.37,28.38,28.36,28.36,17600.0,28.37,28.38,28.36,28.36,17600.0
2014-11-18 15:50:00,28.36,28.36,28.2,28.24,19700.0,28.36,28.36,28.2,28.24,19700.0
2014-11-18 15:55:00,28.23,28.25,28.19,28.2,37200.0,28.23,28.25,28.19,28.2,37200.0
2014-11-19 09:30:00,28.25,28.33,28.02,28.33,11000.0,28.25,28.33,28.02,28.33,11000.0
2014-11-19 09:35:00,28.21,28.21,28.03,28.07,2500.0,28.21,28.21,28.03,28.07,2500.0
2014-11-19 09:40:00,28.09,28.09,28.02,28.02,1600.0,28.09,28.09,28.02,28.02,1600.0
2014-11-19 09:45:00,28.05,28.16,28.02,28.07,9500.0,28.05,28.16,28.02,28.07,9500.0
2014-11-19 09:50:00,28.09,28.11,27.69,27.72,17400.0,28.09,28.11,27.69,27.72,17400.0
2014-11-19 09:55:00,27.71,27.8,27.67,27.71,5300.0,27.71,27.8,27.67,27.71,5300.0
2014-11-19 10:00:00,27.71,27.74,27.5,27.51,9800.0,27.71,27.74,27.5,27.51,9800.0
2014-11-19 10:05:00,27.53,27.53,27.42,27.45,10800.0,27.53,27.53,27.42,27.45,10800.0
2014-11-19 10:10:00,27.47,27.64,27.46,27.58,5600.0,27.47,27.64,27.46,27.58,5600.0
2014-11-19 10:15:00,27.65,27.76,27.65,27.73,18500.0,27.65,27.76,27.65,27.73,18500.0
2014-11-19 10:20:00,27.71,27.72,27.57,27.62,8100.0,27.71,27.72,27.57,27.62,8100.0
2014-11-19 10:25:00,27.63,27.66,27.62,27.66,1400.0,27.63,27.66,27.62,27.66,1400.0
2014-11-19 10:30:00,27.67,27.67,27.61,27.62,3300.0,27.67,27.67,27.61,27.62,3300.0
2014-11-19 10:35:00,27.63,27.63,27.51,27.56,15400.0,27.63,27.63,27.51,27.56,15400.0
2014-11-19 10:40:00,27.59,27.62,27.45,27.48,8100.0,27.59,27.62,27.45,27.48,8100.0
2014-11-19 10:45:00,27.48,27.5,27.47,27.5,900.0,27.48,27.5,27.47,27.5,900.0
2014-11-19 10:50:00,27.47,27.5,27.42,27.43,5600.0,27.47,27.5,27.42,27.43,5600.0
2014-11-19 10:55:00,27.44,27.47,27.43,27.45,2900.0,27.44,27.47,27.43,27.45,2900.0
2014-11-19 11:00:00,27.47,27.5,27.44,27.45,1800.0,27.47,27.5,27.44,27.45,1800.0
2014-11-19 11:05:00,27.43,27.47,27.42,27.47,4400.0,27.43,27.47,27.42,27.47,4400.0
2014-11-19 11:10:00,27.46,27.56,27.44,27.55,5600.0,27.46,27.56,27.44,27.55,5600.0
2014-11-19 11:15:00,27.58,27.64,27.56,27.56,2900.0,27.58,27.64,27.56,27.56,2900.0
2014-11-19 11:20:00,27.56,27.6,27.55,27.58,7300.0,27.56,27.6,27.55,27.58,7300.0
2014-11-19 11:25:00,27.58,27.58,27.55,27.55,4100.0,27.58,27.58,27.55,27.55,4100.0
2014-11-19 11:30:00,27.55,27.56,27.5,27.53,13100.0,27.55,27.56,27.5,27.53,13100.0
2014-11-19 11:35:00,27.53,27.54,27.37,27.45,22600.0,27.53,27.54,27.37,27.45,22600.0
2014-11-19 11:40:00,27.44,27.58,27.43,27.56,12600.0,27.44,27.58,27.43,27.56,12600.0
2014-11-19 11:45:00,27.54,27.56,27.52,27.53,2500.0,27.54,27.56,27.52,27.53,2500.0
2014-11-19 11:50:00,27.54,27.75,27.53,27.75,7400.0,27.54,27.75,27.53,27.75,7400.0
2014-11-19 11:55:00,27.75,27.94,27.75,27.93,7600.0,27.75,27.94,27.75,27.93,7600.0
2014-11-19 12:00:00,27.89,27.91,27.87,27.9,2400.0,27.89,27.91,27.87,27.9,2400.0
2014-11-19 12:05:00,27.89,27.92,27.87,27.89,2100.0,27.89,27.92,27.87,27.89,2100.0
2014-11-19 12:10:00,27.88,27.9,27.86,27.89,1800.0,27.88,27.9,27.86,27.89,1800.0
2014-11-19 12:15:00,27.88,27.91,27.87,27.9,4500.0,27.88,27.91,27.87,27.9,4500.0
2014-11-19 12:20:00,27.9,27.91,27.88,27.9,8000.0,27.9,27.91,27.88,27.9,8000.0
2014-11-19 12:25:00,27.88,27.89,27.85,27.87,10400.0,27.88,27.89,27.85,27.87,10400.0
2014-11-19 12:30:00,27.88,27.91,27.88,27.91,2500.0,27.88,27.91,27.88,27.91,2500.0
2014-11-19 12:35:00,27.91,27.92,27.86,27.86,4200.0,27.91,27.92,27.86,27.86,4200.0
2014-11-19 12:40:00,27.84,27.86,27.76,27.77,12900.0,27.84,27.86,27.76,27.77,12900.0
2014-11-19 12:45:00,27.77,27.79,27.74,27.76,5700.0,27.77,27.79,27.74,27.76,5700.0
2014-11-19 12:50:00,27.76,27.76,27.74,27.74,700.0,27.76,27.76,27.74,27.74,700.0
2014-11-19 12:55:00,27.75,27.77,27.74,27.77,2000.0,27.75,27.77,27.74,27.77,2000.0
2014-11-19 13:00:00,27.77,27.77,27.67,27.71,6400.0,27.77,27.77,27.67,27.71,6400.0
2014-11-19 13:05:00,27.71,27.72,27.68,27.68,2400.0,27.71,27.72,27.68,27.68,2400.0
2014-11-19 13:10:00,27.68,27.68,27.66,27.66,1900.0,27.68,27.68,27.66,27.66,1900.0
2014-11-19 13:15:00,27.65,27.68,27.65,27.67,4000.0,27.65,27.68,27.65,27.67,4000.0
2014-11-19 13:20:00,27.67,27.68,27.65,27.65,3200.0,27.67,27.68,27.65,27.65,3200.0
2014-11-19 13:25:00,27.64,27.65,27.56,27.61,4500.0,27.64,27.65,27.56,27.61,4500.0
2014-11-19 13:30:00,27.62,27.63,27.58,27.61,2700.0,27.62,27.63,27.58,27.61,2700.0
2014-11-19 13:35:00,27.62,27.66,27.61,27.65,2800.0,27.62,27.66,27.61,27.65,2800.0
2014-11-19 13:40:00,27.64,27.69,27.63,27.69,4800.0,27.64,27.69,27.63,27.69,4800.0
2014-11-19 13:45:00,27.68,27.69,27.62,27.62,6700.0,27.68,27.69,27.62,27.62,6700.0
2014-11-19 13:50:00,27.61,27.61,27.57,27.57,3300.0,27.61,27.61,27.57,27.57,3300.0
2014-11-19 13:55:00,27.58,27.58,27.5,27.5,2300.0,27.58,27.58,27.5,27.5,2300.0
2014-11-19 14:00:00,27.51,27.57,27.47,27.49,10100.0,27.51,27.57,27.47,27.49,10100.0
2014-11-19 14:05:00,27.5,27.51,27.48,27.49,4700.0,27.5,27.51,27.48,27.49,4700.0
2014-11-19 14:10:00,27.49,27.53,27.48,27.52,8300.0,27.49,27.53,27.48,27.52,8300.0
2014-11-19 14:15:00,27.52,27.57,27.5,27.5,4700.0,27.52,27.57,27.5,27.5,4700.0
2014-11-19 14:20:00,27.5,27.51,27.36,27.4,8700.0,27.5,27.51,27.36,27.4,8700.0
2014-11-19 14:25:00,27.41,27.41,27.37,27.38,4300.0,27.41,27.41,27.37,27.38,4300.0
2014-11-19 14:30:00,27.39,27.41,27.36,27.4,6000.0,27.39,27.41,27.36,27.4,6000.0
2014-11-19 14:35:00,27.37,27.37,27.31,27.36,10700.0,27.37,27.37,27.31,27.36,10700.0
2014-11-19 14:40:00,27.38,27.39,27.34,27.34,2600.0,27.38,27.39,27.34,27.34,2600.0
2014-11-19 14:45:00,27.33,27.4,27.28,27.4,10200.0,27.33,27.4,27.28,27.4,10200.0
2014-11-19 14:50:00,27.41,27.43,27.36,27.38,8700.0,27.41,27.43,27.36,27.38,8700.0
2014-11-19 14:55:00,27.37,27.46,27.37,27.37,19400.0,27.37,27.46,27.37,27.37,19400.0
2014-11-19 15:00:00,27.37,27.4,27.36,27.37,4000.0,27.37,27.4,27.36,27.37,4000.0
2014-11-19 15:05:00,27.35,27.41,27.35,27.36,15200.0,27.35,27.41,27.35,27.36,15200.0
2014-11-19 15:10:00,27.37,27.38,27.31,27.31,7300.0,27.37,27.38,27.31,27.31,7300.0
2014-11-19 15:15:00,27.31,27.38,27.31,27.36,4100.0,27.31,27.38,27.31,27.36,4100.0
2014-11-19 15:20:00,27.36,27.39,27.31,27.31,17100.0,27.36,27.39,27.31,27.31,17100.0
2014-11-19 15:25:00,27.33,27.34,27.31,27.31,5400.0,27.33,27.34,27.31,27.31,5400.0
2014-11-19 15:30:00,27.31,27.37,27.28,27.34,7200.0,27.31,27.37,27.28,27.34,7200.0
2014-11-19 15:35:00,27.35,27.36,27.3,27.34,9500.0,27.35,27.36,27.3,27.34,9500.0
2014-11-19 15:40:00,27.34,27.34,27.24,27.3,16500.0,27.34,27.34,27.24,27.3,16500.0
2014-11-19 15:45:00,27.3,27.34,27.3,27.33,14900.0,27.3,27.34,27.3,27.33,14900.0
2014-11-19 15:50:00,27.34,27.37,27.32,27.37,26600.0,27.34,27.37,27.32,27.37,26600.0
2014-11-19 15:55:00,27.35,27.37,27.33,27.34,34000.0,27.35,27.37,27.33,27.34,34000.0
2014-11-20 09:30:00,27.42,27.42,27.16,27.33,12400.0,27.42,27.42,27.16,27.33,12400.0
2014-11-20 09:35:00,27.35,27.68,27.35,27.65,7900.0,27.35,27.68,27.35,27.65,7900.0
2014-11-20 09:40:00,27.62,27.71,27.57,27.6,22100.0,27.62,27.71,27.57,27.6,22100.0
2014-11-20 09:45:00,27.6,27.7,27.53,27.57,4000.0,27.6,27.7,27.53,27.57,4000.0
2014-11-20 09:50:00,27.6,27.77,27.59,27.6,19900.0,27.6,27.77,27.59,27.6,19900.0
2014-11-20 09:55:00,27.62,27.74,27.61,27.72,3200.0,27.62,27.74,27.61,27.72,3200.0
2014-11-20 10:00:00,27.82,27.94,27.77,27.93,7300.0,27.82,27.94,27.77,27.93,7300.0
2014-11-20 10:05:00,27.96,27.98,27.82,27.95,10500.0,27.96,27.98,27.82,27.95,10500.0
2014-11-20 10:10:00,27.9,28.03,27.88,28.02,10500.0,27.9,28.03,27.88,28.02,10500.0
2014-11-20 10:15:00,28.03,28.06,27.99,28.04,8900.0,28.03,28.06,27.99,28.04,8900.0
2014-11-20 10:20:00,28.01,28.09,28.01,28.09,2200.0,28.01,28.09,28.01,28.09,2200.0
2014-11-20 10:25:00,28.11,28.13,28.06,28.1,10100.0,28.11,28.13,28.06,28.1,10100.0
2014-11-20 10:30:00,28.11,28.15,28.11,28.14,3100.0,28.11,28.15,28.11,28.14,3100.0
2014-11-20 10:35:00,28.14,28.15,28.12,28.13,2100.0,28.14,28.15,28.12,28.13,2100.0
2014-11-20 10:40:00,28.14,28.17,28.11,28.17,5500.0,28.14,28.17,28.11,28.17,5500.0
2014-11-20 10:45:00,28.16,28.19,28.16,28.18,2800.0,28.16,28.19,28.16,28.18,2800.0
2014-11-20 10:50:00,28.18,28.19,28.17,28.19,2900.0,28.18,28.19,28.17,28.19,2900.0
2014-11-20 10:55:00,28.19,28.19,28.09,28.13,7300.0,28.19,28.19,28.09,28.13,7300.0
2014-11-20 11:00:00,28.13,28.19,28.13,28.18,2500.0,28.13,28.19,28.13,28.18,2500.0
2014-11-20 11:05:00,28.14,28.14,28.12,28.13,1100.0,28.14,28.14,28.12,28.13,1100.0
2014-11-20 11:10:00,28.12,28.12,28.05,28.05,4000.0,28.12,28.12,28.05,28.05,4000.0
2014-11-20 11:15:00,28.06,28.1,28.06,28.09,2000.0,28.06,28.1,28.06,28.09,2000.0
2014-11-20 11:20:00,28.1,28.1,28.0,28.04,8700.0,28.1,28.1,28.0,28.04,8700.0
2014-11-20 11:25:00,28.02,28.03,27.95,27.97,5000.0,28.02,28.03,27.95,27.97,5000.0
2014-11-20 11:30:00,27.97,27.98,27.96,27.97,400.0,27.97,27.98,27.96,27.97,400.0
2014-11-20 11:35:00,27.99,28.0,27.96,27.96,2400.0,27.99,28.0,27.96,27.96,2400.0
2014-11-20 11:40:00,27.98,27.99,27.97,27.98,1700.0,27.98,27.99,27.97,27.98,1700.0
2014-11-20 11:45:00,28.0,28.04,27.99,28.02,4600.0,28.0,28.04,27.99,28.02,4600.0
2014-11-20 11:50:00,28.02,28.03,28.02,28.02,500.0,28.02,28.03,28.02,28.02,500.0
2014-11-20 11:55:00,28.02,28.03,28.0,28.0,2300.0,28.02,28.03,28.0,28.0,2300.0
2014-11-20 12:00:00,28.01,28.01,27.98,27.99,1400.0,28.01,28.01,27.98,27.99,1400.0
2014-11-20 12:05:00,27.98,28.03,27.92,27.92,10900.0,27.98,28.03,27.92,27.92,10900.0
2014-11-20 12:10:00,27.88,27.88,27.88,27.88,100.0,27.88,27.88,27.88,27.88,100.0
2014-11-20 12:15:00,27.9,27.95,27.9,27.94,1100.0,27.9,27.95,27.9,27.94,1100.0
2014-11-20 12:20:00,27.95,27.95,27.92,27.93,700.0,27.95,27.95,27.92,27.93,700.0
2014-11-20 12:25:00,27.95,27.95,27.91,27.92,1100.0,27.95,27.95,27.91,27.92,1100.0
2014-11-20 12:30:00,27.92,27.93,27.91,27.93,2700.0,27.92,27.93,27.91,27.93,2700.0
2014-11-20 12:35:00,27.93,27.93,27.92,27.92,2200.0,27.93,27.93,27.92,27.92,2200.0
2014-11-20 12:40:00,27.93,27.93,27.87,27.88,2100.0,27.93,27.93,27.87,27.88,2100.0
2014-11-20 12:45:00,27.87,27.89,27.87,27.88,600.0,27.87,27.89,27.87,27.88,600.0
2014-11-20 12:50:00,27.87,27.9,27.87,27.9,2400.0,27.87,27.9,27.87,27.9,2400.0
2014-11-20 12:55:00,27.9,27.9,27.85,27.85,1800.0,27.9,27.9,27.85,27.85,1800.0
2014-11-20 13:00:00,27.85,27.88,27.84,27.88,600.0,27.85,27.88,27.84,27.88,600.0
2014-11-20 13:05:00,27.9,27.9,27.89,27.9,1600.0,27.9,27.9,27.89,27.9,1600.0
2014-11-20 13:10:00,27.9,27.9,27.86,27.86,1500.0,27.9,27.9,27.86,27.86,1500.0
2014-11-20 13:15:00,27.87,27.91,27.87,27.88,2600.0,27.87,27.91,27.87,27.88,2600.0
2014-11-20 13:20:00,27.89,27.89,27.89,27.89,100.0,27.89,27.89,27.89,27.89,100.0
2014-11-20 13:25:00,27.9,27.9,27.9,27.9,1400.0,27.9,27.9,27.9,27.9,1400.0
2014-11-20 13:30:00,27.9,27.9,27.89,27.89,1000.0,27.9,27.9,27.89,27.89,1000.0
2014-11-20 13:35:00,27.9,27.9,27.89,27.89,700.0,27.9,27.9,27.89,27.89,700.0
2014-11-20 13:40:00,27.9,27.9,27.89,27.9,1100.0,27.9,27.9,27.89,27.9,1100.0
2014-11-20 13:45:00,27.9,27.9,27.9,27.9,1800.0,27.9,27.9,27.9,27.9,1800.0
2014-11-20 13:50:00,27.9,27.97,27.9,27.97,3300.0,27.9,27.97,27.9,27.97,3300.0
2014-11-20 13:55:00,27.96,28.0,27.96,27.97,4200.0,27.96,28.0,27.96,27.97,4200.0
2014-11-20 14:00:00,27.97,27.98,27.94,27.94,3800.0,27.97,27.98,27.94,27.94,3800.0
2014-11-20 14:05:00,27.94,27.94,27.92,27.94,4000.0,27.94,27.94,27.92,27.94,4000.0
2014-11-20 14:10:00,27.95,27.96,27.84,27.84,8500.0,27.95,27.96,27.84,27.84,8500.0
2014-11-20 14:15:00,27.82,27.82,27.74,27.81,7200.0,27.82,27.82,27.74,27.81,7200.0
2014-11-20 14:20:00,27.79,27.9,27.79,27.88,13100.0,27.79,27.9,27.79,27.88,13100.0
2014-11-20 14:25:00,27.87,27.9,27.87,27.9,1900.0,27.87,27.9,27.87,27.9,1900.0
2014-11-20 14:30:00,27.91,27.91,27.88,27.89,1900.0,27.91,27.91,27.88,27.89,1900.0
2014-11-20 14:35:00,27.9,27.9,27.88,27.88,1400.0,27.9,27.9,27.88,27.88,1400.0
2014-11-20 14:40:00,27.87,27.9,27.87,27.9,1100.0,27.87,27.9,27.87,27.9,1100.0
2014-11-20 14:45:00,27.89,27.9,27.89,27.89,1500.0,27.89,27.9,27.89,27.89,1500.0
2014-11-20 14:50:00,27.9,27.9,27.87,27.87,1000.0,27.9,27.9,27.87,27.87,1000.0
2014-11-20 14:55:00,27.89,27.9,27.88,27.88,800.0,27.89,27.9,27.88,27.88,800.0
2014-11-20 15:00:00,27.88,27.88,27.86,27.86,3700.0,27.88,27.88,27.86,27.86,3700.0
2014-11-20 15:05:00,27.86,27.88,27.84,27.85,1900.0,27.86,27.88,27.84,27.85,1900.0
2014-11-20 15:10:00,27.86,27.87,27.85,27.86,700.0,27.86,27.87,27.85,27.86,700.0
2014-11-20 15:15:00,27.85,27.86,27.82,27.83,2300.0,27.85,27.86,27.82,27.83,2300.0
2014-11-20 15:20:00,27.83,27.85,27.82,27.84,2500.0,27.83,27.85,27.82,27.84,2500.0
2014-11-20 15:25:00,27.85,27.87,27.78,27.78,5100.0,27.85,27.87,27.78,27.78,5100.0
2014-11-20 15:30:00,27.79,27.89,27.79,27.88,4200.0,27.79,27.89,27.79,27.88,4200.0
2014-11-20 15:35:00,27.89,27.9,27.85,27.85,2700.0,27.89,27.9,27.85,27.85,2700.0
2014-11-20 15:40:00,27.85,27.86,27.85,27.85,5400.0,27.85,27.86,27.85,27.85,5400.0
2014-11-20 15:45:00,27.86,27.86,27.79,27.81,5500.0,27.86,27.86,27.79,27.81,5500.0
2014-11-20 15:50:00,27.82,27.83,27.79,27.82,7600.0,27.82,27.83,27.79,27.82,7600.0
2014-11-20 15:55:00,27.81,27.85,27.8,27.83,10500.0,27.81,27.85,27.8,27.83,10500.0
2014-11-21 09:30:00,28.24,28.29,28.04,28.27,10900.0,28.24,28.29,28.04,28.27,10900.0
2014-11-21 09:35:00,28.3,28.43,28.2,28.24,9200.0,28.3,28.43,28.2,28.24,9200.0
2014-11-21 09:40:00,28.24,28.26,28.1,28.1,6900.0,28.24,28.26,28.1,28.1,6900.0
2014-11-21 09:45:00,28.09,28.14,28.0,28.06,3700.0,28.09,28.14,28.0,28.06,3700.0
2014-11-21 09:50:00,28.06,28.19,28.03,28.15,4900.0,28.06,28.19,28.03,28.15,4900.0
2014-11-21 09:55:00,28.15,28.33,28.01,28.01,42700.0,28.15,28.33,28.01,28.01,42700.0
2014-11-21 10:00:00,28.08,28.15,27.97,28.07,9500.0,28.08,28.15,27.97,28.07,9500.0
2014-11-21 10:05:00,28.04,28.09,28.01,28.05,10500.0,28.04,28.09,28.01,28.05,10500.0
2014-11-21 10:10:00,28.0,28.06,27.97,28.06,6000.0,28.0,28.06,27.97,28.06,6000.0
2014-11-21 10:15:00,28.08,28.15,28.08,28.15,1200.0,28.08,28.15,28.08,28.15,1200.0
2014-11-21 10:20:00,28.12,28.22,28.1,28.22,1200.0,28.12,28.22,28.1,28.22,1200.0
2014-11-21 10:25:00,28.24,28.24,28.15,28.17,4500.0,28.24,28.24,28.15,28.17,4500.0
2014-11-21 10:30:00,28.18,28.18,28.06,28.09,4400.0,28.18,28.18,28.06,28.09,4400.0
2014-11-21 10:35:00,28.05,28.06,28.02,28.03,4000.0,28.05,28.06,28.02,28.03,4000.0
2014-11-21 10:40:00,28.06,28.2,28.04,28.2,4400.0,28.06,28.2,28.04,28.2,4400.0
2014-11-21 10:45:00,28.22,28.25,28.14,28.14,6000.0,28.22,28.25,28.14,28.14,6000.0
2014-11-21 10:50:00,28.13,28.13,28.06,28.06,3300.0,28.13,28.13,28.06,28.06,3300.0
2014-11-21 10:55:00,28.07,28.07,27.94,27.96,6600.0,28.07,28.07,27.94,27.96,6600.0
2014-11-21 11:00:00,27.96,28.0,27.94,27.94,3500.0,27.96,28.0,27.94,27.94,3500.0
2014-11-21 11:05:00,27.97,28.03,27.93,28.01,3600.0,27.97,28.03,27.93,28.01,3600.0
2014-11-21 11:10:00,28.02,28.14,28.01,28.14,3300.0,28.02,28.14,28.01,28.14,3300.0
2014-11-21 11:15:00,28.16,28.17,28.12,28.12,2500.0,28.16,28.17,28.12,28.12,2500.0
2014-11-21 11:20:00,28.13,28.18,28.1,28.13,13600.0,28.13,28.18,28.1,28.13,13600.0
2014-11-21 11:25:00,28.08,28.11,28.08,28.11,400.0,28.08,28.11,28.08,28.11,400.0
2014-11-21 11:30:00,28.05,28.13,28.05,28.13,4100.0,28.05,28.13,28.05,28.13,4100.0
2014-11-21 11:35:00,28.12,28.15,28.04,28.04,2400.0,28.12,28.15,28.04,28.04,2400.0
2014-11-21 11:40:00,28.0,28.08,28.0,28.08,1000.0,28.0,28.08,28.0,28.08,1000.0
2014-11-21 11:45:00,28.08,28.15,28.08,28.14,1800.0,28.08,28.15,28.08,28.14,1800.0
2014-11-21 11:50:00,28.14,28.19,28.12,28.12,2200.0,28.14,28.19,28.12,28.12,2200.0
2014-11-21 11:55:00,28.14,28.14,28.12,28.13,1000.0,28.14,28.14,28.12,28.13,1000.0
2014-11-21 12:00:00,28.16,28.22,28.14,28.21,900.0,28.16,28.22,28.14,28.21,900.0
2014-11-21 12:05:00,28.18,28.19,28.05,28.06,8900.0,28.18,28.19,28.05,28.06,8900.0
2014-11-21 12:10:00,28.09,28.09,28.07,28.08,400.0,28.09,28.09,28.07,28.08,400.0
2014-11-21 12:15:00,28.08,28.19,28.08,28.11,23500.0,28.08,28.19,28.08,28.11,23500.0
2014-11-21 12:20:00,28.1,28.2,28.08,28.18,1800.0,28.1,28.2,28.08,28.18,1800.0
2014-11-21 12:25:00,28.2,28.23,28.2,28.23,500.0,28.2,28.23,28.2,28.23,500.0
2014-11-21 12:30:00,28.23,28.25,28.22,28.25,1700.0,28.23,28.25,28.22,28.25,1700.0
2014-11-21 12:35:00,28.21,28.23,28.19,28.2,2700.0,28.21,28.23,28.19,28.2,2700.0
2014-11-21 12:40:00,28.14,28.2,28.14,28.19,2000.0,28.14,28.2,28.14,28.19,2000.0
2014-11-21 12:45:00,28.19,28.22,28.19,28.22,1000.0,28.19,28.22,28.19,28.22,1000.0
2014-11-21 12:50:00,28.2,28.24,28.2,28.2,3000.0,28.2,28.24,28.2,28.2,3000.0
2014-11-21 12:55:00,28.19,28.21,28.19,28.2,400.0,28.19,28.21,28.19,28.2,400.0
2014-11-21 13:00:00,28.21,28.25,28.21,28.25,3500.0,28.21,28.25,28.21,28.25,3500.0
2014-11-21 13:05:00,28.24,28.25,28.22,28.23,2900.0,28.24,28.25,28.22,28.23,2900.0
2014-11-21 13:10:00,28.25,28.25,28.24,28.24,300.0,28.25,28.25,28.24,28.24,300.0
2014-11-21 13:15:00,28.22,28.23,28.21,28.22,3900.0,28.22,28.23,28.21,28.22,3900.0
2014-11-21 13:20:00,28.22,28.23,28.22,28.22,1500.0,28.22,28.23,28.22,28.22,1500.0
2014-11-21 13:25:00,28.22,28.22,28.13,28.13,5800.0,28.22,28.22,28.13,28.13,5800.0
2014-11-21 13:30:00,28.1,28.12,28.09,28.12,1200.0,28.1,28.12,28.09,28.12,1200.0
2014-11-21 13:35:00,28.11,28.13,28.08,28.12,5300.0,28.11,28.13,28.08,28.12,5300.0
2014-11-21 13:40:00,28.16,28.19,28.11,28.11,2800.0,28.16,28.19,28.11,28.11,2800.0
2014-11-21 13:45:00,28.12,28.19,28.12,28.15,2400.0,28.12,28.19,28.12,28.15,2400.0
2014-11-21 13:50:00,28.18,28.22,28.18,28.22,2600.0,28.18,28.22,28.18,28.22,2600.0
2014-11-21 13:55:00,28.22,28.24,28.17,28.18,3800.0,28.22,28.24,28.17,28.18,3800.0
2014-11-21 14:00:00,28.17,28.2,28.15,28.2,4700.0,28.17,28.2,28.15,28.2,4700.0
2014-11-21 14:05:00,28.19,28.22,28.16,28.17,3900.0,28.19,28.22,28.16,28.17,3900.0
2014-11-21 14:10:00,28.2,28.24,28.19,28.22,3200.0,28.2,28.24,28.19,28.22,3200.0
2014-11-21 14:15:00,28.22,28.23,28.2,28.23,3900.0,28.22,28.23,28.2,28.23,3900.0
2014-11-21 14:20:00,28.21,28.21,27.96,28.01,38800.0,28.21,28.21,27.96,28.01,38800.0
2014-11-21 14:25:00,27.99,28.01,27.96,27.99,5600.0,27.99,28.01,27.96,27.99,5600.0
2014-11-21 14:30:00,27.98,28.04,27.91,28.01,11800.0,27.98,28.04,27.91,28.01,11800.0
2014-11-21 14:35:00,28.04,28.09,28.03,28.09,4000.0,28.04,28.09,28.03,28.09,4000.0
2014-11-21 14:40:00,28.12,28.2,28.12,28.2,2300.0,28.12,28.2,28.12,28.2,2300.0
2014-11-21 14:45:00,28.19,28.19,28.12,28.19,6200.0,28.19,28.19,28.12,28.19,6200.0
2014-11-21 14:50:00,28.17,28.19,28.12,28.16,1700.0,28.17,28.19,28.12,28.16,1700.0
2014-11-21 14:55:00,28.14,28.15,28.12,28.13,600.0,28.14,28.15,28.12,28.13,600.0
2014-11-21 15:00:00,28.14,28.23,28.14,28.23,3600.0,28.14,28.23,28.14,28.23,3600.0
2014-11-21 15:05:00,28.23,28.24,28.17,28.19,4500.0,28.23,28.24,28.17,28.19,4500.0
2014-11-21 15:10:00,28.16,28.19,28.15,28.19,1500.0,28.16,28.19,28.15,28.19,1500.0
2014-11-21 15:15:00,28.19,28.19,28.12,28.16,3200.0,28.19,28.19,28.12,28.16,3200.0
2014-11-21 15:20:00,28.16,28.17,28.14,28.14,2200.0,28.16,28.17,28.14,28.14,2200.0
2014-11-21 15:25:00,28.11,28.12,28.09,28.12,2800.0,28.11,28.12,28.09,28.12,2800.0
2014-11-21 15:30:00,28.12,28.17,28.09,28.17,4200.0,28.12,28.17,28.09,28.17,4200.0
2014-11-21 15:35:00,28.19,28.19,28.08,28.09,3400.0,28.19,28.19,28.08,28.09,3400.0
2014-11-21 15:40:00,28.09,28.1,28.04,28.05,10000.0,28.09,28.1,28.04,28.05,10000.0
2014-11-21 15:45:00,28.05,28.05,27.96,28.01,13600.0,28.05,28.05,27.96,28.01,13600.0
2014-11-21 15:50:00,28.0,28.03,27.97,27.98,10900.0,28.0,28.03,27.97,27.98,10900.0
2014-11-21 15:55:00,27.97,28.0,27.94,27.98,24000.0,27.97,28.0,27.94,27.98,24000.0
2014-11-24 09:30:00,28.26,28.29,28.01,28.01,19200.0,28.26,28.29,28.01,28.01,19200.0
2014-11-24 09:35:00,28.09,28.13,28.03,28.11,7200.0,28.09,28.13,28.03,28.11,7200.0
2014-11-24 09:40:00,28.03,28.09,28.02,28.09,3600.0,28.03,28.09,28.02,28.09,3600.0
2014-11-24 09:45:00,28.08,28.14,28.06,28.1,6000.0,28.08,28.14,28.06,28.1,6000.0
2014-11-24 09:50:00,28.1,28.22,28.1,28.16,9100.0,28.1,28.22,28.1,28.16,9100.0
2014-11-24 09:55:00,28.14,28.24,28.11,28.24,7300.0,28.14,28.24,28.11,28.24,7300.0
2014-11-24 10:00:00,28.24,28.28,28.23,28.27,7800.0,28.24,28.28,28.23,28.27,7800.0
2014-11-24 10:05:00,28.27,28.34,28.26,28.34,10000.0,28.27,28.34,28.26,28.34,10000.0
2014-11-24 10:10:00,28.33,28.36,28.29,28.34,4600.0,28.33,28.36,28.29,28.34,4600.0
2014-11-24 10:15:00,28.33,28.36,28.31,28.34,6600.0,28.33,28.36,28.31,28.34,6600.0
2014-11-24 10:20:00,28.34,28.34,28.31,28.33,3700.0,28.34,28.34,28.31,28.33,3700.0
2014-11-24 10:25:00,28.34,28.36,28.33,28.34,4300.0,28.34,28.36,28.33,28.34,4300.0
2014-11-24 10:30:00,28.35,28.39,28.34,28.37,13100.0,28.35,28.39,28.34,28.37,13100.0
2014-11-24 10:35:00,28.39,28.5,28.38,28.5,14400.0,28.39,28.5,28.38,28.5,14400.0
2014-11-24 10:40:00,28.5,28.64,28.5,28.62,9500.0,28.5,28.64,28.5,28.62,9500.0
2014-11-24 10:45:00,28.59,28.7,28.59,28.6,9300.0,28.59,28.7,28.59,28.6,9300.0
2014-11-24 10:50:00,28.62,28.62,28.41,28.44,14900.0,28.62,28.62,28.41,28.44,14900.0
2014-11-24 10:55:00,28.44,28.44,28.35,28.37,7300.0,28.44,28.44,28.35,28.37,7300.0
2014-11-24 11:00:00,28.39,28.4,28.33,28.37,6000.0,28.39,28.4,28.33,28.37,6000.0
2014-11-24 11:05:00,28.37,28.41,28.35,28.41,3000.0,28.37,28.41,28.35,28.41,3000.0
2014-11-24 11:10:00,28.4,28.52,28.4,28.45,31500.0,28.4,28.52,28.4,28.45,31500.0
2014-11-24 11:15:00,28.43,28.43,28.42,28.43,300.0,28.43,28.43,28.42,28.43,300.0
2014-11-24 11:20:00,28.41,28.44,28.41,28.44,6000.0,28.41,28.44,28.41,28.44,6000.0
2014-11-24 11:25:00,28.45,28.56,28.44,28.48,4000.0,28.45,28.56,28.44,28.48,4000.0
2014-11-24 11:30:00,28.48,28.5,28.48,28.49,2400.0,28.48,28.5,28.48,28.49,2400.0
2014-11-24 11:35:00,28.5,28.5,28.36,28.37,3100.0,28.5,28.5,28.36,28.37,3100.0
2014-11-24 11:40:00,28.39,28.44,28.37,28.44,2500.0,28.39,28.44,28.37,28.44,2500.0
2014-11-24 11:45:00,28.45,28.47,28.37,28.39,12200.0,28.45,28.47,28.37,28.39,12200.0
2014-11-24 11:50:00,28.39,28.4,28.37,28.38,2800.0,28.39,28.4,28.37,28.38,2800.0
2014-11-24 11:55:00,28.38,28.39,28.33,28.36,3700.0,28.38,28.39,28.33,28.36,3700.0
2014-11-24 12:00:00,28.35,28.38,28.35,28.38,600.0,28.35,28.38,28.35,28.38,600.0
2014-11-24 12:05:00,28.38,28.38,28.37,28.37,1500.0,28.38,28.38,28.37,28.37,1500.0
2014-11-24 12:10:00,28.37,28.39,28.35,28.39,2100.0,28.37,28.39,28.35,28.39,2100.0
2014-11-24 12:15:00,28.39,28.4,28.38,28.4,1100.0,28.39,28.4,28.38,28.4,1100.0
2014-11-24 12:20:00,28.39,28.41,28.39,28.41,600.0,28.39,28.41,28.39,28.41,600.0
2014-11-24 12:25:00,28.41,28.41,28.39,28.41,2100.0,28.41,28.41,28.39,28.41,2100.0
2014-11-24 12:30:00,28.4,28.4,28.36,28.36,4000.0,28.4,28.4,28.36,28.36,4000.0
2014-11-24 12:35:00,28.35,28.35,28.35,28.35,400.0,28.35,28.35,28.35,28.35,400.0
2014-11-24 12:40:00,28.33,28.33,28.25,28.27,2200.0,28.33,28.33,28.25,28.27,2200.0
2014-11-24 12:45:00,28.25,28.27,28.25,28.26,5100.0,28.25,28.27,28.25,28.26,5100.0
2014-11-24 12:50:00,28.25,28.25,28.23,28.25,2500.0,28.25,28.25,28.23,28.25,2500.0
2014-11-24 12:55:00,28.25,28.27,28.24,28.27,6300.0,28.25,28.27,28.24,28.27,6300.0
2014-11-24 13:00:00,28.27,28.29,28.26,28.29,3000.0,28.27,28.29,28.26,28.29,3000.0
2014-11-24 13:05:00,28.29,28.36,28.28,28.36,2300.0,28.29,28.36,28.28,28.36,2300.0
2014-11-24 13:10:00,28.37,28.43,28.37,28.43,1300.0,28.37,28.43,28.37,28.43,1300.0
2014-11-24 13:15:00,28.46,28.47,28.46,28.47,800.0,28.46,28.47,28.46,28.47,800.0
2014-11-24 13:20:00,28.47,28.6,28.47,28.53,7300.0,28.47,28.6,28.47,28.53,7300.0
2014-11-24 13:25:00,28.55,28.58,28.46,28.48,14700.0,28.55,28.58,28.46,28.48,14700.0
2014-11-24 13:30:00,28.47,28.52,28.45,28.46,12200.0,28.47,28.52,28.45,28.46,12200.0
2014-11-24 13:35:00,28.46,28.51,28.46,28.5,5100.0,28.46,28.51,28.46,28.5,5100.0
2014-11-24 13:40:00,28.5,28.51,28.48,28.5,3400.0,28.5,28.51,28.48,28.5,3400.0
2014-11-24 13:45:00,28.49,28.51,28.47,28.47,3200.0,28.49,28.51,28.47,28.47,3200.0
2014-11-24 13:50:00,28.47,28.47,28.44,28.46,1400.0,28.47,28.47,28.44,28.46,1400.0
2014-11-24 13:55:00,28.45,28.46,28.45,28.46,2000.0,28.45,28.46,28.45,28.46,2000.0
2014-11-24 14:00:00,28.47,28.48,28.47,28.48,500.0,28.47,28.48,28.47,28.48,500.0
2014-11-24 14:05:00,28.48,28.49,28.47,28.48,3700.0,28.48,28.49,28.47,28.48,3700.0
2014-11-24 14:10:00,28.48,28.49,28.48,28.49,2100.0,28.48,28.49,28.48,28.49,2100.0
2014-11-24 14:15:00,28.49,28.52,28.47,28.49,9600.0,28.49,28.52,28.47,28.49,9600.0
2014-11-24 14:20:00,28.49,28.5,28.47,28.5,4700.0,28.49,28.5,28.47,28.5,4700.0
2014-11-24 14:25:00,28.49,28.49,28.46,28.48,3700.0,28.49,28.49,28.46,28.48,3700.0
2014-11-24 14:30:00,28.48,28.5,28.47,28.5,3400.0,28.48,28.5,28.47,28.5,3400.0
2014-11-24 14:35:00,28.5,28.51,28.49,28.5,11200.0,28.5,28.51,28.49,28.5,11200.0
2014-11-24 14:40:00,28.5,28.51,28.49,28.51,2000.0,28.5,28.51,28.49,28.51,2000.0
2014-11-24 14:45:00,28.51,28.59,28.51,28.59,1900.0,28.51,28.59,28.51,28.59,1900.0
2014-11-24 14:50:00,28.59,28.62,28.58,28.62,6900.0,28.59,28.62,28.58,28.62,6900.0
2014-11-24 14:55:00,28.63,28.71,28.58,28.71,11800.0,28.63,28.71,28.58,28.71,11800.0
2014-11-24 15:00:00,28.7,28.77,28.67,28.77,10600.0,28.7,28.77,28.67,28.77,10600.0
2014-11-24 15:05:00,28.75,28.76,28.73,28.73,4500.0,28.75,28.76,28.73,28.73,4500.0
2014-11-24 15:10:00,28.72,28.73,28.66,28.66,2400.0,28.72,28.73,28.66,28.66,2400.0
2014-11-24 15:15:00,28.66,28.66,28.62,28.63,5200.0,28.66,28.66,28.62,28.63,5200.0
2014-11-24 15:20:00,28.64,28.64,28.62,28.62,2200.0,28.64,28.64,28.62,28.62,2200.0
2014-11-24 15:25:00,28.62,28.63,28.55,28.56,7000.0,28.62,28.63,28.55,28.56,7000.0
2014-11-24 15:30:00,28.55,28.67,28.55,28.67,10300.0,28.55,28.67,28.55,28.67,10300.0
2014-11-24 15:35:00,28.67,28.72,28.63,28.7,16200.0,28.67,28.72,28.63,28.7,16200.0
2014-11-24 15:40:00,28.7,28.7,28.61,28.62,6600.0,28.7,28.7,28.61,28.62,6600.0
2014-11-24 15:45:00,28.63,28.65,28.63,28.64,12600.0,28.63,28.65,28.63,28.64,12600.0
2014-11-24 15:50:00,28.66,28.77,28.66,28.76,14800.0,28.66,28.77,28.66,28.76,14800.0
2014-11-24 15:55:00,28.76,28.76,28.71,28.72,21500.0,28.76,28.76,28.71,28.72,21500.0
2014-11-25 09:30:00,28.85,29.0,28.85,29.0,28200.0,28.85,29.0,28.85,29.0,28200.0
2014-11-25 09:35:00,28.93,29.18,28.93,29.17,19600.0,28.93,29.18,28.93,29.17,19600.0
2014-11-25 09:40:00,29.12,29.33,29.09,29.32,67700.0,29.12,29.33,29.09,29.32,67700.0
2014-11-25 09:45:00,29.31,29.4,29.13,29.19,29600.0,29.31,29.4,29.13,29.19,29600.0
2014-11-25 09:50:00,29.14,29.29,29.05,29.12,11600.0,29.14,29.29,29.05,29.12,11600.0
2014-11-25 09:55:00,29.12,29.2,28.91,29.18,32500.0,29.12,29.2,28.91,29.18,32500.0
2014-11-25 10:00:00,29.13,29.19,28.94,29.0,44100.0,29.13,29.19,28.94,29.0,44100.0
2014-11-25 10:05:00,29.01,29.02,28.91,28.95,15900.0,29.01,29.02,28.91,28.95,15900.0
2014-11-25 10:10:00,28.99,29.0,28.87,28.9,23000.0,28.99,29.0,28.87,28.9,23000.0
2014-11-25 10:15:00,28.94,28.95,28.79,28.9,15500.0,28.94,28.95,28.79,28.9,15500.0
2014-11-25 10:20:00,28.89,28.95,28.87,28.94,14900.0,28.89,28.95,28.87,28.94,14900.0
2014-11-25 10:25:00,28.95,29.11,28.94,29.11,40200.0,28.95,29.11,28.94,29.11,40200.0
2014-11-25 10:30:00,29.09,29.15,29.05,29.07,13300.0,29.09,29.15,29.05,29.07,13300.0
2014-11-25 10:35:00,29.04,29.14,29.0,29.14,7500.0,29.04,29.14,29.0,29.14,7500.0
2014-11-25 10:40:00,29.13,29.15,29.0,29.05,9200.0,29.13,29.15,29.0,29.05,9200.0
2014-11-25 10:45:00,29.06,29.13,29.03,29.06,8900.0,29.06,29.13,29.03,29.06,8900.0
2014-11-25 10:50:00,29.05,29.09,28.88,28.9,12400.0,29.05,29.09,28.88,28.9,12400.0
2014-11-25 10:55:00,28.89,28.89,28.73,28.79,25600.0,28.89,28.89,28.73,28.79,25600.0
2014-11-25 11:00:00,28.75,28.84,28.72,28.83,15300.0,28.75,28.84,28.72,28.83,15300.0
2014-11-25 11:05:00,28.82,28.85,28.61,28.63,14200.0,28.82,28.85,28.61,28.63,14200.0
2014-11-25 11:10:00,28.64,28.65,28.5,28.5,35800.0,28.64,28.65,28.5,28.5,35800.0
2014-11-25 11:15:00,28.5,28.54,28.5,28.54,8400.0,28.5,28.54,28.5,28.54,8400.0
2014-11-25 11:20:00,28.55,28.6,28.52,28.57,9900.0,28.55,28.6,28.52,28.57,9900.0
2014-11-25 11:25:00,28.55,28.59,28.54,28.56,4200.0,28.55,28.59,28.54,28.56,4200.0
2014-11-25 11:30:00,28.56,28.58,28.54,28.57,9600.0,28.56,28.58,28.54,28.57,9600.0
2014-11-25 11:35:00,28.56,28.66,28.56,28.61,5000.0,28.56,28.66,28.56,28.61,5000.0
2014-11-25 11:40:00,28.62,28.62,28.48,28.48,6400.0,28.62,28.62,28.48,28.48,6400.0
2014-11-25 11:45:00,28.46,28.46,28.41,28.41,5000.0,28.46,28.46,28.41,28.41,5000.0
2014-11-25 11:50:00,28.4,28.41,28.39,28.4,2200.0,28.4,28.41,28.39,28.4,2200.0
2014-11-25 11:55:00,28.43,28.47,28.39,28.47,2400.0,28.43,28.47,28.39,28.47,2400.0
2014-11-25 12:00:00,28.46,28.49,28.46,28.46,9400.0,28.46,28.49,28.46,28.46,9400.0
2014-11-25 12:05:00,28.46,28.46,28.42,28.42,6400.0,28.46,28.46,28.42,28.42,6400.0
2014-11-25 12:10:00,28.41,28.45,28.41,28.43,3300.0,28.41,28.45,28.41,28.43,3300.0
2014-11-25 12:15:00,28.44,28.47,28.44,28.45,2000.0,28.44,28.47,28.44,28.45,2000.0
2014-11-25 12:20:00,28.44,28.48,28.41,28.46,4800.0,28.44,28.48,28.41,28.46,4800.0
2014-11-25 12:25:00,28.43,28.44,28.43,28.43,1100.0,28.43,28.44,28.43,28.43,1100.0
2014-11-25 12:30:00,28.42,28.47,28.41,28.46,2600.0,28.42,28.47,28.41,28.46,2600.0
2014-11-25 12:35:00,28.46,28.46,28.41,28.45,5500.0,28.46,28.46,28.41,28.45,5500.0
2014-11-25 12:40:00,28.44,28.5,28.44,28.5,4200.0,28.44,28.5,28.44,28.5,4200.0
2014-11-25 12:45:00,28.48,28.48,28.42,28.48,7800.0,28.48,28.48,28.42,28.48,7800.0
2014-11-25 12:50:00,28.46,28.47,28.42,28.43,3200.0,28.46,28.47,28.42,28.43,3200.0
2014-11-25 12:55:00,28.42,28.45,28.42,28.42,3500.0,28.42,28.45,28.42,28.42,3500.0
2014-11-25 13:00:00,28.42,28.44,28.42,28.43,5000.0,28.42,28.44,28.42,28.43,5000.0
2014-11-25 13:05:00,28.43,28.45,28.43,28.43,400.0,28.43,28.45,28.43,28.43,400.0
2014-11-25 13:10:00,28.45,28.54,28.44,28.52,13200.0,28.45,28.54,28.44,28.52,13200.0
2014-11-25 13:15:00,28.52,28.59,28.51,28.59,6500.0,28.52,28.59,28.51,28.59,6500.0
2014-11-25 13:20:00,28.59,28.62,28.58,28.61,6600.0,28.59,28.62,28.58,28.61,6600.0
2014-11-25 13:25:00,28.62,28.66,28.61,28.64,4500.0,28.62,28.66,28.61,28.64,4500.0
2014-11-25 13:30:00,28.63,28.63,28.57,28.58,3200.0,28.63,28.63,28.57,28.58,3200.0
2014-11-25 13:35:00,28.59,28.59,28.53,28.53,2900.0,28.59,28.59,28.53,28.53,2900.0
2014-11-25 13:40:00,28.52,28.52,28.43,28.44,2900.0,28.52,28.52,28.43,28.44,2900.0
2014-11-25 13:45:00,28.43,28.54,28.43,28.53,7000.0,28.43,28.54,28.43,28.53,7000.0
2014-11-25 13:50:00,28.53,28.53,28.52,28.52,6700.0,28.53,28.53,28.52,28.52,6700.0
2014-11-25 13:55:00,28.52,28.52,28.45,28.46,5700.0,28.52,28.52,28.45,28.46,5700.0
2014-11-25 14:00:00,28.46,28.47,28.38,28.39,19800.0,28.46,28.47,28.38,28.39,19800.0
2014-11-25 14:05:00,28.38,28.41,28.31,28.4,32000.0,28.38,28.41,28.31,28.4,32000.0
2014-11-25 14:10:00,28.39,28.7,28.38,28.69,17400.0,28.39,28.7,28.38,28.69,17400.0
2014-11-25 14:15:00,28.69,28.75,28.68,28.73,7400.0,28.69,28.75,28.68,28.73,7400.0
2014-11-25 14:20:00,28.69,28.69,28.56,28.56,13800.0,28.69,28.69,28.56,28.56,13800.0
2014-11-25 14:25:00,28.57,28.57,28.4,28.43,11000.0,28.57,28.57,28.4,28.43,11000.0
2014-11-25 14:30:00,28.48,28.59,28.46,28.58,7400.0,28.48,28.59,28.46,28.58,7400.0
2014-11-25 14:35:00,28.59,28.72,28.59,28.65,10300.0,28.59,28.72,28.59,28.65,10300.0
2014-11-25 14:40:00,28.67,28.69,28.58,28.62,8800.0,28.67,28.69,28.58,28.62,8800.0
2014-11-25 14:45:00,28.62,28.62,28.48,28.5,10400.0,28.62,28.62,28.48,28.5,10400.0
2014-11-25 14:50:00,28.52,28.59,28.5,28.58,2500.0,28.52,28.59,28.5,28.58,2500.0
2014-11-25 14:55:00,28.58,28.63,28.55,28.62,15000.0,28.58,28.63,28.55,28.62,15000.0
2014-11-25 15:00:00,28.6,28.73,28.57,28.72,21700.0,28.6,28.73,28.57,28.72,21700.0
2014-11-25 15:05:00,28.7,28.78,28.67,28.74,20100.0,28.7,28.78,28.67,28.74,20100.0
2014-11-25 15:10:00,28.74,28.74,28.67,28.7,8000.0,28.74,28.74,28.67,28.7,8000.0
2014-11-25 15:15:00,28.71,28.72,28.67,28.71,5200.0,28.71,28.72,28.67,28.71,5200.0
2014-11-25 15:20:00,28.7,28.71,28.65,28.7,14000.0,28.7,28.71,28.65,28.7,14000.0
2014-11-25 15:25:00,28.69,28.77,28.69,28.75,18900.0,28.69,28.77,28.69,28.75,18900.0
2014-11-25 15:30:00,28.75,28.78,28.71,28.71,22600.0,28.75,28.78,28.71,28.71,22600.0
2014-11-25 15:35:00,28.71,28.78,28.7,28.72,33500.0,28.71,28.78,28.7,28.72,33500.0
2014-11-25 15:40:00,28.71,28.71,28.63,28.65,11300.0,28.71,28.71,28.63,28.65,11300.0
2014-11-25 15:45:00,28.65,28.75,28.64,28.66,33200.0,28.65,28.75,28.64,28.66,33200.0
2014-11-25 15:50:00,28.67,28.81,28.67,28.75,39200.0,28.67,28.81,28.67,28.75,39200.0
2014-11-25 15:55:00,28.75,28.9,28.75,28.84,80200.0,28.75,28.9,28.75,28.84,80200.0
2014-11-26 09:30:00,31.47,31.65,30.06,30.66,353800.0,31.47,31.65,30.06,30.66,353800.0
2014-11-26 09:35:00,30.48,30.85,30.3,30.8,92700.0,30.48,30.85,30.3,30.8,92700.0
2014-11-26 09:40:00,30.83,30.83,30.21,30.23,75700.0,30.83,30.83,30.21,30.23,75700.0
2014-11-26 09:45:00,30.29,30.6,30.18,30.47,75400.0,30.29,30.6,30.18,30.47,75400.0
2014-11-26 09:50:00,30.46,30.47,30.25,30.3,58700.0,30.46,30.47,30.25,30.3,58700.0
2014-11-26 09:55:00,30.35,30.49,30.31,30.42,110000.0,30.35,30.49,30.31,30.42,110000.0
2014-11-26 10:00:00,30.4,30.74,30.37,30.66,115400.0,30.4,30.74,30.37,30.66,115400.0
2014-11-26 10:05:00,30.7,30.98,30.62,30.8,218100.0,30.7,30.98,30.62,30.8,218100.0
2014-11-26 10:10:00,30.8,30.99,30.79,30.8,103800.0,30.8,30.99,30.79,30.8,103800.0
2014-11-26 10:15:00,30.77,30.9,30.73,30.86,64500.0,30.77,30.9,30.73,30.86,64500.0
2014-11-26 10:20:00,30.84,31.06,30.76,30.98,100100.0,30.84,31.06,30.76,30.98,100100.0
2014-11-26 10:25:00,30.97,31.06,30.87,31.05,54500.0,30.97,31.06,30.87,31.05,54500.0
2014-11-26 10:30:00,31.06,31.14,30.93,30.95,82900.0,31.06,31.14,30.93,30.95,82900.0
2014-11-26 10:35:00,30.95,31.17,30.93,31.13,65500.0,30.95,31.17,30.93,31.13,65500.0
2014-11-26 10:40:00,31.13,31.47,31.13,31.45,93600.0,31.13,31.47,31.13,31.45,93600.0
2014-11-26 10:45:00,31.47,31.49,31.27,31.34,72800.0,31.47,31.49,31.27,31.34,72800.0
2014-11-26 10:50:00,31.3,31.6,31.29,31.51,89100.0,31.3,31.6,31.29,31.51,89100.0
2014-11-26 10:55:00,31.51,31.53,31.12,31.16,46200.0,31.51,31.53,31.12,31.16,46200.0
2014-11-26 11:00:00,31.16,31.39,31.02,31.38,40600.0,31.16,31.39,31.02,31.38,40600.0
2014-11-26 11:05:00,31.39,31.44,31.17,31.3,35200.0,31.39,31.44,31.17,31.3,35200.0
2014-11-26 11:10:00,31.3,31.33,31.11,31.23,42400.0,31.3,31.33,31.11,31.23,42400.0
2014-11-26 11:15:00,31.24,31.33,31.17,31.24,47100.0,31.24,31.33,31.17,31.24,47100.0
2014-11-26 11:20:00,31.23,31.29,31.12,31.26,29800.0,31.23,31.29,31.12,31.26,29800.0
2014-11-26 11:25:00,31.25,31.36,31.14,31.35,42700.0,31.25,31.36,31.14,31.35,42700.0
2014-11-26 11:30:00,31.36,31.65,31.35,31.46,102500.0,31.36,31.65,31.35,31.46,102500.0
2014-11-26 11:35:00,31.44,31.5,31.2,31.45,57900.0,31.44,31.5,31.2,31.45,57900.0
2014-11-26 11:40:00,31.48,31.75,31.41,31.7,60700.0,31.48,31.75,31.41,31.7,60700.0
2014-11-26 11:45:00,31.7,31.92,31.53,31.81,96300.0,31.7,31.92,31.53,31.81,96300.0
2014-11-26 11:50:00,31.8,31.93,31.78,31.82,32000.0,31.8,31.93,31.78,31.82,32000.0
2014-11-26 11:55:00,31.79,31.95,31.69,31.86,96400.0,31.79,31.95,31.69,31.86,96400.0
2014-11-26 12:00:00,31.87,32.04,31.81,31.99,78100.0,31.87,32.04,31.81,31.99,78100.0
2014-11-26 12:05:00,31.99,32.04,31.85,31.93,24400.0,31.99,32.04,31.85,31.93,24400.0
2014-11-26 12:10:00,31.95,32.14,31.83,31.91,66300.0,31.95,32.14,31.83,31.91,66300.0
2014-11-26 12:15:00,31.93,31.95,31.58,31.69,60200.0,31.93,31.95,31.58,31.69,60200.0
2014-11-26 12:20:00,31.7,31.78,31.63,31.78,32900.0,31.7,31.78,31.63,31.78,32900.0
2014-11-26 12:25:00,31.77,31.95,31.76,31.9,26100.0,31.77,31.95,31.76,31.9,26100.0
2014-11-26 12:30:00,31.92,31.94,31.8,31.85,17000.0,31.92,31.94,31.8,31.85,17000.0
2014-11-26 12:35:00,31.86,31.87,31.71,31.79,12000.0,31.86,31.87,31.71,31.79,12000.0
2014-11-26 12:40:00,31.79,31.79,31.37,31.52,45900.0,31.79,31.79,31.37,31.52,45900.0
2014-11-26 12:45:00,31.55,31.59,31.26,31.43,32600.0,31.55,31.59,31.26,31.43,32600.0
2014-11-26 12:50:00,31.45,31.57,31.43,31.48,30800.0,31.45,31.57,31.43,31.48,30800.0
2014-11-26 12:55:00,31.5,31.5,31.32,31.37,17500.0,31.5,31.5,31.32,31.37,17500.0
2014-11-26 13:00:00,31.39,31.56,31.39,31.52,20600.0,31.39,31.56,31.39,31.52,20600.0
2014-11-26 13:05:00,31.57,31.67,31.55,31.57,29500.0,31.57,31.67,31.55,31.57,29500.0
2014-11-26 13:10:00,31.61,31.77,31.6,31.76,12500.0,31.61,31.77,31.6,31.76,12500.0
2014-11-26 13:15:00,31.77,31.89,31.74,31.82,22000.0,31.77,31.89,31.74,31.82,22000.0
2014-11-26 13:20:00,31.82,31.95,31.81,31.89,20100.0,31.82,31.95,31.81,31.89,20100.0
2014-11-26 13:25:00,31.86,31.99,31.85,31.85,22400.0,31.86,31.99,31.85,31.85,22400.0
2014-11-26 13:30:00,31.86,31.93,31.71,31.76,27800.0,31.86,31.93,31.71,31.76,27800.0
2014-11-26 13:35:00,31.76,32.09,31.76,32.03,58400.0,31.76,32.09,31.76,32.03,58400.0
2014-11-26 13:40:00,32.02,32.14,32.02,32.03,30800.0,32.02,32.14,32.02,32.03,30800.0
2014-11-26 13:45:00,32.05,32.25,31.95,32.15,45700.0,32.05,32.25,31.95,32.15,45700.0
2014-11-26 13:50:00,32.15,32.2,32.12,32.2,17200.0,32.15,32.2,32.12,32.2,17200.0
2014-11-26 13:55:00,32.17,32.2,31.75,31.88,58800.0,32.17,32.2,31.75,31.88,58800.0
2014-11-26 14:00:00,31.88,31.99,31.81,31.96,23400.0,31.88,31.99,31.81,31.96,23400.0
2014-11-26 14:05:00,31.99,32.15,31.97,32.03,19000.0,31.99,32.15,31.97,32.03,19000.0
2014-11-26 14:10:00,32.05,32.22,32.02,32.05,24400.0,32.05,32.22,32.02,32.05,24400.0
2014-11-26 14:15:00,32.05,32.19,32.04,32.14,10400.0,32.05,32.19,32.04,32.14,10400.0
2014-11-26 14:20:00,32.13,32.17,31.93,31.98,20400.0,32.13,32.17,31.93,31.98,20400.0
2014-11-26 14:25:00,31.97,32.09,31.88,31.96,16700.0,31.97,32.09,31.88,31.96,16700.0
2014-11-26 14:30:00,31.97,31.97,31.69,31.8,24200.0,31.97,31.97,31.69,31.8,24200.0
2014-11-26 14:35:00,31.8,31.87,31.74,31.77,27700.0,31.8,31.87,31.74,31.77,27700.0
2014-11-26 14:40:00,31.74,31.74,31.55,31.69,27000.0,31.74,31.74,31.55,31.69,27000.0
2014-11-26 14:45:00,31.67,31.89,31.66,31.85,30200.0,31.67,31.89,31.66,31.85,30200.0
2014-11-26 14:50:00,31.84,31.92,31.81,31.88,16400.0,31.84,31.92,31.81,31.88,16400.0
2014-11-26 14:55:00,31.89,31.94,31.84,31.84,12600.0,31.89,31.94,31.84,31.84,12600.0
2014-11-26 15:00:00,31.86,31.89,31.6,31.65,42000.0,31.86,31.89,31.6,31.65,42000.0
2014-11-26 15:05:00,31.7,31.83,31.68,31.75,19100.0,31.7,31.83,31.68,31.75,19100.0
2014-11-26 15:10:00,31.75,31.78,31.66,31.78,17500.0,31.75,31.78,31.66,31.78,17500.0
2014-11-26 15:15:00,31.79,31.95,31.77,31.95,50100.0,31.79,31.95,31.77,31.95,50100.0
2014-11-26 15:20:00,31.95,32.09,31.83,32.09,37100.0,31.95,32.09,31.83,32.09,37100.0
2014-11-26 15:25:00,32.09,32.2,31.98,32.1,60600.0,32.09,32.2,31.98,32.1,60600.0
2014-11-26 15:30:00,32.08,32.17,32.02,32.05,33200.0,32.08,32.17,32.02,32.05,33200.0
2014-11-26 15:35:00,32.05,32.2,32.05,32.12,38900.0,32.05,32.2,32.05,32.12,38900.0
2014-11-26 15:40:00,32.12,32.27,32.01,32.12,55900.0,32.12,32.27,32.01,32.12,55900.0
2014-11-26 15:45:00,32.12,32.32,32.05,32.22,93000.0,32.12,32.32,32.05,32.22,93000.0
2014-11-26 15:50:00,32.22,32.35,32.14,32.31,76700.0,32.22,32.35,32.14,32.31,76700.0
2014-11-26 15:55:00,32.31,32.54,32.3,32.43,130900.0,32.31,32.54,32.3,32.43,130900.0
2014-11-28 09:30:00,33.03,33.03,31.83,32.09,64600.0,33.03,33.03,31.83,32.09,64600.0
2014-11-28 09:35:00,32.14,32.54,32.07,32.08,19000.0,32.14,32.54,32.07,32.08,19000.0
2014-11-28 09:40:00,32.17,32.47,32.16,32.45,12700.0,32.17,32.47,32.16,32.45,12700.0
2014-11-28 09:45:00,32.41,32.43,32.19,32.3,19800.0,32.41,32.43,32.19,32.3,19800.0
2014-11-28 09:50:00,32.26,32.26,31.99,32.08,24600.0,32.26,32.26,31.99,32.08,24600.0
2014-11-28 09:55:00,32.07,32.08,31.92,32.07,50800.0,32.07,32.08,31.92,32.07,50800.0
2014-11-28 10:00:00,32.04,32.32,32.04,32.3,16000.0,32.04,32.32,32.04,32.3,16000.0
2014-11-28 10:05:00,32.31,32.91,32.26,32.91,28300.0,32.31,32.91,32.26,32.91,28300.0
2014-11-28 10:10:00,32.91,32.99,32.51,32.55,48100.0,32.91,32.99,32.51,32.55,48100.0
2014-11-28 10:15:00,32.52,32.55,32.47,32.54,12900.0,32.52,32.55,32.47,32.54,12900.0
2014-11-28 10:20:00,32.52,32.81,32.48,32.51,41100.0,32.52,32.81,32.48,32.51,41100.0
2014-11-28 10:25:00,32.51,32.58,32.5,32.58,7900.0,32.51,32.58,32.5,32.58,7900.0
2014-11-28 10:30:00,32.57,32.93,32.56,32.84,21600.0,32.57,32.93,32.56,32.84,21600.0
2014-11-28 10:35:00,32.86,32.99,32.65,32.69,32700.0,32.86,32.99,32.65,32.69,32700.0
2014-11-28 10:40:00,32.72,33.3,32.72,33.3,58600.0,32.72,33.3,32.72,33.3,58600.0
2014-11-28 10:45:00,33.25,33.54,33.25,33.53,31900.0,33.25,33.54,33.25,33.53,31900.0
2014-11-28 10:50:00,33.51,33.54,33.35,33.49,22100.0,33.51,33.54,33.35,33.49,22100.0
2014-11-28 10:55:00,33.5,33.6,33.49,33.6,37500.0,33.5,33.6,33.49,33.6,37500.0
2014-11-28 11:00:00,33.61,33.65,33.57,33.64,37800.0,33.61,33.65,33.57,33.64,37800.0
2014-11-28 11:05:00,33.64,33.64,33.5,33.51,23300.0,33.64,33.64,33.5,33.51,23300.0
2014-11-28 11:10:00,33.53,33.62,33.49,33.52,21200.0,33.53,33.62,33.49,33.52,21200.0
2014-11-28 11:15:00,33.52,33.54,33.26,33.32,23300.0,33.52,33.54,33.26,33.32,23300.0
2014-11-28 11:20:00,33.34,33.47,33.33,33.39,14900.0,33.34,33.47,33.33,33.39,14900.0
2014-11-28 11:25:00,33.39,33.44,33.32,33.32,20200.0,33.39,33.44,33.32,33.32,20200.0
2014-11-28 11:30:00,33.32,33.37,33.25,33.26,17300.0,33.32,33.37,33.25,33.26,17300.0
2014-11-28 11:35:00,33.28,33.38,33.26,33.38,19200.0,33.28,33.38,33.26,33.38,19200.0
2014-11-28 11:40:00,33.39,33.56,33.25,33.29,28900.0,33.39,33.56,33.25,33.29,28900.0
2014-11-28 11:45:00,33.29,33.3,33.08,33.09,22900.0,33.29,33.3,33.08,33.09,22900.0
2014-11-28 11:50:00,33.11,33.24,33.11,33.14,15800.0,33.11,33.24,33.11,33.14,15800.0
2014-11-28 11:55:00,33.14,33.36,33.14,33.35,22600.0,33.14,33.36,33.14,33.35,22600.0
2014-11-28 12:00:00,33.35,33.35,33.17,33.31,16200.0,33.35,33.35,33.17,33.31,16200.0
2014-11-28 12:05:00,33.31,33.43,33.26,33.27,20100.0,33.31,33.43,33.26,33.27,20100.0
2014-11-28 12:10:00,33.28,33.57,33.27,33.57,9800.0,33.28,33.57,33.27,33.57,9800.0
2014-11-28 12:15:00,33.55,33.66,33.51,33.66,38600.0,33.55,33.66,33.51,33.66,38600.0
2014-11-28 12:20:00,33.6,33.63,33.48,33.48,12500.0,33.6,33.63,33.48,33.48,12500.0
2014-11-28 12:25:00,33.47,33.57,33.3,33.37,19900.0,33.47,33.57,33.3,33.37,19900.0
2014-11-28 12:30:00,33.33,33.38,33.31,33.35,11300.0,33.33,33.38,33.31,33.35,11300.0
2014-11-28 12:35:00,33.33,33.4,33.33,33.4,9500.0,33.33,33.4,33.33,33.4,9500.0
2014-11-28 12:40:00,33.39,33.39,33.23,33.23,22900.0,33.39,33.39,33.23,33.23,22900.0
2014-11-28 12:45:00,33.23,33.24,33.16,33.16,20900.0,33.23,33.24,33.16,33.16,20900.0
2014-11-28 12:50:00,33.17,33.17,33.01,33.02,25600.0,33.17,33.17,33.01,33.02,25600.0
2014-11-28 12:55:00,33.01,33.03,32.84,32.87,52300.0,33.01,33.03,32.84,32.87,52300.0
2014-12-01 09:30:00,32.7,32.8,32.02,32.13,41800.0,32.7,32.8,32.02,32.13,41800.0
2014-12-01 09:35:00,32.23,32.27,32.07,32.22,12400.0,32.23,32.27,32.07,32.22,12400.0
2014-12-01 09:40:00,32.22,32.25,32.1,32.12,5000.0,32.22,32.25,32.1,32.12,5000.0
2014-12-01 09:45:00,32.13,32.21,32.08,32.11,11200.0,32.13,32.21,32.08,32.11,11200.0
2014-12-01 09:50:00,32.08,32.09,31.03,31.26,97500.0,32.08,32.09,31.03,31.26,97500.0
2014-12-01 09:55:00,31.21,31.28,31.11,31.27,37000.0,31.21,31.28,31.11,31.27,37000.0
2014-12-01 10:00:00,31.31,31.61,31.3,31.43,14900.0,31.31,31.61,31.3,31.43,14900.0
2014-12-01 10:05:00,31.44,31.65,31.4,31.55,17500.0,31.44,31.65,31.4,31.55,17500.0
2014-12-01 10:10:00,31.54,31.54,31.32,31.39,37800.0,31.54,31.54,31.32,31.39,37800.0
2014-12-01 10:15:00,31.39,31.51,31.38,31.47,19500.0,31.39,31.51,31.38,31.47,19500.0
2014-12-01 10:20:00,31.47,31.53,31.45,31.46,16100.0,31.47,31.53,31.45,31.46,16100.0
2014-12-01 10:25:00,31.45,31.49,31.44,31.45,18900.0,31.45,31.49,31.44,31.45,18900.0
2014-12-01 10:30:00,31.45,31.54,31.43,31.44,17600.0,31.45,31.54,31.43,31.44,17600.0
2014-12-01 10:35:00,31.43,31.47,31.42,31.47,23400.0,31.43,31.47,31.42,31.47,23400.0
2014-12-01 10:40:00,31.45,31.46,31.16,31.29,63900.0,31.45,31.46,31.16,31.29,63900.0
2014-12-01 10:45:00,31.3,31.31,31.28,31.3,27500.0,31.3,31.31,31.28,31.3,27500.0
2014-12-01 10:50:00,31.29,31.31,31.28,31.3,35900.0,31.29,31.31,31.28,31.3,35900.0
2014-12-01 10:55:00,31.29,31.33,31.07,31.07,38300.0,31.29,31.33,31.07,31.07,38300.0
2014-12-01 11:00:00,31.05,31.1,30.86,30.88,55300.0,31.05,31.1,30.86,30.88,55300.0
2014-12-01 11:05:00,30.87,30.92,30.82,30.9,30800.0,30.87,30.92,30.82,30.9,30800.0
2014-12-01 11:10:00,30.9,30.93,30.88,30.89,17600.0,30.9,30.93,30.88,30.89,17600.0
2014-12-01 11:15:00,30.9,30.91,30.77,30.85,25500.0,30.9,30.91,30.77,30.85,25500.0
2014-12-01 11:20:00,30.86,30.96,30.86,30.96,14200.0,30.86,30.96,30.86,30.96,14200.0
2014-12-01 11:25:00,30.96,31.21,30.96,31.15,11600.0,30.96,31.21,30.96,31.15,11600.0
2014-12-01 11:30:00,31.16,31.28,31.13,31.24,10900.0,31.16,31.28,31.13,31.24,10900.0
2014-12-01 11:35:00,31.18,31.29,31.18,31.19,7800.0,31.18,31.29,31.18,31.19,7800.0
2014-12-01 11:40:00,31.2,31.28,31.2,31.27,7400.0,31.2,31.28,31.2,31.27,7400.0
2014-12-01 11:45:00,31.29,31.47,31.28,31.43,12500.0,31.29,31.47,31.28,31.43,12500.0
2014-12-01 11:50:00,31.43,31.56,31.41,31.56,37900.0,31.43,31.56,31.41,31.56,37900.0
2014-12-01 11:55:00,31.58,31.6,31.46,31.49,19100.0,31.58,31.6,31.46,31.49,19100.0
2014-12-01 12:00:00,31.48,31.5,31.46,31.5,22100.0,31.48,31.5,31.46,31.5,22100.0
2014-12-01 12:05:00,31.5,31.52,31.47,31.49,17200.0,31.5,31.52,31.47,31.49,17200.0
2014-12-01 12:10:00,31.49,31.52,31.48,31.5,11200.0,31.49,31.52,31.48,31.5,11200.0
2014-12-01 12:15:00,31.51,31.52,31.48,31.5,9500.0,31.51,31.52,31.48,31.5,9500.0
2014-12-01 12:20:00,31.51,31.53,31.5,31.53,7200.0,31.51,31.53,31.5,31.53,7200.0
2014-12-01 12:25:00,31.53,31.6,31.51,31.56,13400.0,31.53,31.6,31.51,31.56,13400.0
2014-12-01 12:30:00,31.55,31.56,31.53,31.55,6900.0,31.55,31.56,31.53,31.55,6900.0
2014-12-01 12:35:00,31.55,31.62,31.53,31.58,26200.0,31.55,31.62,31.53,31.58,26200.0
2014-12-01 12:40:00,31.58,31.6,31.56,31.57,12900.0,31.58,31.6,31.56,31.57,12900.0
2014-12-01 12:45:00,31.58,31.67,31.57,31.66,13600.0,31.58,31.67,31.57,31.66,13600.0
2014-12-01 12:50:00,31.69,31.77,31.65,31.75,14500.0,31.69,31.77,31.65,31.75,14500.0
2014-12-01 12:55:00,31.75,31.86,31.75,31.79,15600.0,31.75,31.86,31.75,31.79,15600.0
2014-12-01 13:00:00,31.78,31.81,31.75,31.8,16100.0,31.78,31.81,31.75,31.8,16100.0
2014-12-01 13:05:00,31.8,31.81,31.53,31.54,12600.0,31.8,31.81,31.53,31.54,12600.0
2014-12-01 13:10:00,31.55,31.55,31.51,31.54,2100.0,31.55,31.55,31.51,31.54,2100.0
2014-12-01 13:15:00,31.54,31.6,31.54,31.57,9800.0,31.54,31.6,31.54,31.57,9800.0
2014-12-01 13:20:00,31.57,31.64,31.57,31.59,8100.0,31.57,31.64,31.57,31.59,8100.0
2014-12-01 13:25:00,31.62,31.69,31.61,31.66,10400.0,31.62,31.69,31.61,31.66,10400.0
2014-12-01 13:30:00,31.66,31.75,31.66,31.7,12300.0,31.66,31.75,31.66,31.7,12300.0
2014-12-01 13:35:00,31.68,31.74,31.68,31.73,2800.0,31.68,31.74,31.68,31.73,2800.0
2014-12-01 13:40:00,31.74,31.77,31.69,31.73,8500.0,31.74,31.77,31.69,31.73,8500.0
2014-12-01 13:45:00,31.73,31.76,31.69,31.72,8500.0,31.73,31.76,31.69,31.72,8500.0
2014-12-01 13:50:00,31.71,31.72,31.66,31.67,4300.0,31.71,31.72,31.66,31.67,4300.0
2014-12-01 13:55:00,31.65,31.69,31.62,31.62,9300.0,31.65,31.69,31.62,31.62,9300.0
2014-12-01 14:00:00,31.63,31.66,31.61,31.64,6400.0,31.63,31.66,31.61,31.64,6400.0
2014-12-01 14:05:00,31.65,31.67,31.6,31.63,10600.0,31.65,31.67,31.6,31.63,10600.0
2014-12-01 14:10:00,31.62,31.65,31.6,31.65,15700.0,31.62,31.65,31.6,31.65,15700.0
2014-12-01 14:15:00,31.65,31.71,31.64,31.68,10900.0,31.65,31.71,31.64,31.68,10900.0
2014-12-01 14:20:00,31.7,31.78,31.68,31.7,8200.0,31.7,31.78,31.68,31.7,8200.0
2014-12-01 14:25:00,31.67,31.67,31.63,31.63,10100.0,31.67,31.67,31.63,31.63,10100.0
2014-12-01 14:30:00,31.6,31.64,31.6,31.64,10800.0,31.6,31.64,31.6,31.64,10800.0
2014-12-01 14:35:00,31.63,31.76,31.6,31.76,12700.0,31.63,31.76,31.6,31.76,12700.0
2014-12-01 14:40:00,31.76,31.84,31.76,31.82,13900.0,31.76,31.84,31.76,31.82,13900.0
2014-12-01 14:45:00,31.82,31.82,31.75,31.81,22600.0,31.82,31.82,31.75,31.81,22600.0
2014-12-01 14:50:00,31.8,31.82,31.69,31.76,11100.0,31.8,31.82,31.69,31.76,11100.0
2014-12-01 14:55:00,31.76,31.76,31.69,31.71,7900.0,31.76,31.76,31.69,31.71,7900.0
2014-12-01 15:00:00,31.71,31.75,31.7,31.74,14200.0,31.71,31.75,31.7,31.74,14200.0
2014-12-01 15:05:00,31.74,31.81,31.73,31.8,41700.0,31.74,31.81,31.73,31.8,41700.0
2014-12-01 15:10:00,31.8,31.81,31.74,31.75,8300.0,31.8,31.81,31.74,31.75,8300.0
2014-12-01 15:15:00,31.75,31.78,31.72,31.74,19900.0,31.75,31.78,31.72,31.74,19900.0
2014-12-01 15:20:00,31.74,31.77,31.73,31.77,18500.0,31.74,31.77,31.73,31.77,18500.0
2014-12-01 15:25:00,31.78,31.87,31.78,31.78,17600.0,31.78,31.87,31.78,31.78,17600.0
2014-12-01 15:30:00,31.79,31.81,31.75,31.75,18900.0,31.79,31.81,31.75,31.75,18900.0
2014-12-01 15:35:00,31.75,31.75,31.63,31.66,17800.0,31.75,31.75,31.63,31.66,17800.0
2014-12-01 15:40:00,31.67,31.71,31.62,31.62,35400.0,31.67,31.71,31.62,31.62,35400.0
2014-12-01 15:45:00,31.62,31.63,31.39,31.39,41800.0,31.62,31.63,31.39,31.39,41800.0
2014-12-01 15:50:00,31.4,31.4,31.19,31.2,88100.0,31.4,31.4,31.19,31.2,88100.0
2014-12-01 15:55:00,31.2,31.2,31.14,31.16,67300.0,31.2,31.2,31.14,31.16,67300.0
2014-12-02 09:30:00,31.03,31.11,30.77,30.77,24500.0,31.03,31.11,30.77,30.77,24500.0
2014-12-02 09:35:00,30.95,30.95,30.75,30.8,20600.0,30.95,30.95,30.75,30.8,20600.0
2014-12-02 09:40:00,30.81,31.07,30.81,31.07,6800.0,30.81,31.07,30.81,31.07,6800.0
2014-12-02 09:45:00,31.1,31.1,30.85,30.85,8200.0,31.1,31.1,30.85,30.85,8200.0
2014-12-02 09:50:00,30.86,30.87,30.63,30.64,19100.0,30.86,30.87,30.63,30.64,19100.0
2014-12-02 09:55:00,30.55,30.71,30.38,30.54,24500.0,30.55,30.71,30.38,30.54,24500.0
2014-12-02 10:00:00,30.51,30.95,30.5,30.94,15300.0,30.51,30.95,30.5,30.94,15300.0
2014-12-02 10:05:00,30.92,31.06,30.78,31.01,7200.0,30.92,31.06,30.78,31.01,7200.0
2014-12-02 10:10:00,31.05,31.06,30.89,31.01,10300.0,31.05,31.06,30.89,31.01,10300.0
2014-12-02 10:15:00,31.02,31.12,30.94,31.12,4400.0,31.02,31.12,30.94,31.12,4400.0
2014-12-02 10:20:00,31.1,31.1,30.84,30.96,13200.0,31.1,31.1,30.84,30.96,13200.0
2014-12-02 10:25:00,30.89,30.95,30.89,30.93,4000.0,30.89,30.95,30.89,30.93,4000.0
2014-12-02 10:30:00,30.91,31.05,30.87,31.02,32600.0,30.91,31.05,30.87,31.02,32600.0
2014-12-02 10:35:00,31.03,31.03,30.83,30.85,5200.0,31.03,31.03,30.83,30.85,5200.0
2014-12-02 10:40:00,30.81,30.89,30.8,30.89,3500.0,30.81,30.89,30.8,30.89,3500.0
2014-12-02 10:45:00,30.89,31.01,30.89,30.97,6400.0,30.89,31.01,30.89,30.97,6400.0
2014-12-02 10:50:00,30.95,30.96,30.9,30.94,4300.0,30.95,30.96,30.9,30.94,4300.0
2014-12-02 10:55:00,30.96,31.09,30.94,31.04,8800.0,30.96,31.09,30.94,31.04,8800.0
2014-12-02 11:00:00,31.05,31.08,30.99,31.01,7900.0,31.05,31.08,30.99,31.01,7900.0
2014-12-02 11:05:00,30.98,31.08,30.98,31.07,8700.0,30.98,31.08,30.98,31.07,8700.0
2014-12-02 11:10:00,31.06,31.07,31.01,31.02,7300.0,31.06,31.07,31.01,31.02,7300.0
2014-12-02 11:15:00,31.01,31.06,30.98,31.05,8300.0,31.01,31.06,30.98,31.05,8300.0
2014-12-02 11:20:00,31.03,31.06,30.94,30.96,6900.0,31.03,31.06,30.94,30.96,6900.0
2014-12-02 11:25:00,30.97,31.0,30.94,31.0,6100.0,30.97,31.0,30.94,31.0,6100.0
2014-12-02 11:30:00,31.0,31.04,30.98,31.02,7100.0,31.0,31.04,30.98,31.02,7100.0
2014-12-02 11:35:00,31.01,31.04,30.95,31.04,8700.0,31.01,31.04,30.95,31.04,8700.0
2014-12-02 11:40:00,31.01,31.04,31.01,31.03,3400.0,31.01,31.04,31.01,31.03,3400.0
2014-12-02 11:45:00,31.04,31.05,30.99,30.99,6700.0,31.04,31.05,30.99,30.99,6700.0
2014-12-02 11:50:00,31.02,31.12,30.99,31.1,13300.0,31.02,31.12,30.99,31.1,13300.0
2014-12-02 11:55:00,31.1,31.17,31.1,31.14,3800.0,31.1,31.17,31.1,31.14,3800.0
2014-12-02 12:00:00,31.16,31.2,31.13,31.2,3200.0,31.16,31.2,31.13,31.2,3200.0
2014-12-02 12:05:00,31.22,31.26,31.15,31.2,7300.0,31.22,31.26,31.15,31.2,7300.0
2014-12-02 12:10:00,31.21,31.35,31.2,31.33,5900.0,31.21,31.35,31.2,31.33,5900.0
2014-12-02 12:15:00,31.32,31.34,31.2,31.25,10500.0,31.32,31.34,31.2,31.25,10500.0
2014-12-02 12:20:00,31.25,31.25,31.18,31.18,2400.0,31.25,31.25,31.18,31.18,2400.0
2014-12-02 12:25:00,31.18,31.25,31.18,31.23,3800.0,31.18,31.25,31.18,31.23,3800.0
2014-12-02 12:30:00,31.24,31.25,31.21,31.22,5700.0,31.24,31.25,31.21,31.22,5700.0
2014-12-02 12:35:00,31.23,31.25,31.21,31.25,6100.0,31.23,31.25,31.21,31.25,6100.0
2014-12-02 12:40:00,31.21,31.27,31.21,31.27,3700.0,31.21,31.27,31.21,31.27,3700.0
2014-12-02 12:45:00,31.25,31.28,31.22,31.28,5800.0,31.25,31.28,31.22,31.28,5800.0
2014-12-02 12:50:00,31.27,31.33,31.26,31.28,8800.0,31.27,31.33,31.26,31.28,8800.0
2014-12-02 12:55:00,31.28,31.28,31.26,31.27,5300.0,31.28,31.28,31.26,31.27,5300.0
2014-12-02 13:00:00,31.27,31.28,31.22,31.27,3300.0,31.27,31.28,31.22,31.27,3300.0
2014-12-02 13:05:00,31.27,31.33,31.26,31.33,12800.0,31.27,31.33,31.26,31.33,12800.0
2014-12-02 13:10:00,31.33,31.4,31.33,31.38,4500.0,31.33,31.4,31.33,31.38,4500.0
2014-12-02 13:15:00,31.35,31.35,31.32,31.32,2500.0,31.35,31.35,31.32,31.32,2500.0
2014-12-02 13:20:00,31.35,31.35,31.31,31.33,2200.0,31.35,31.35,31.31,31.33,2200.0
2014-12-02 13:25:00,31.33,31.36,31.31,31.34,8000.0,31.33,31.36,31.31,31.34,8000.0
2014-12-02 13:30:00,31.34,31.35,31.24,31.31,13400.0,31.34,31.35,31.24,31.31,13400.0
2014-12-02 13:35:00,31.32,31.35,31.31,31.34,700.0,31.32,31.35,31.31,31.34,700.0
2014-12-02 13:40:00,31.35,31.36,31.33,31.33,3600.0,31.35,31.36,31.33,31.33,3600.0
2014-12-02 13:45:00,31.34,31.43,31.33,31.38,25100.0,31.34,31.43,31.33,31.38,25100.0
2014-12-02 13:50:00,31.37,31.37,31.24,31.29,8200.0,31.37,31.37,31.24,31.29,8200.0
2014-12-02 13:55:00,31.3,31.31,31.25,31.3,7500.0,31.3,31.31,31.25,31.3,7500.0
2014-12-02 14:00:00,31.29,31.35,31.28,31.33,5700.0,31.29,31.35,31.28,31.33,5700.0
2014-12-02 14:05:00,31.32,31.33,31.31,31.33,1900.0,31.32,31.33,31.31,31.33,1900.0
2014-12-02 14:10:00,31.34,31.36,31.33,31.34,4900.0,31.34,31.36,31.33,31.34,4900.0
2014-12-02 14:15:00,31.32,31.36,31.31,31.35,2800.0,31.32,31.36,31.31,31.35,2800.0
2014-12-02 14:20:00,31.36,31.47,31.36,31.45,6000.0,31.36,31.47,31.36,31.45,6000.0
2014-12-02 14:25:00,31.43,31.49,31.43,31.49,7000.0,31.43,31.49,31.43,31.49,7000.0
2014-12-02 14:30:00,31.49,31.49,31.43,31.47,5600.0,31.49,31.49,31.43,31.47,5600.0
2014-12-02 14:35:00,31.45,31.49,31.44,31.45,6500.0,31.45,31.49,31.44,31.45,6500.0
2014-12-02 14:40:00,31.47,31.47,31.38,31.41,10700.0,31.47,31.47,31.38,31.41,10700.0
2014-12-02 14:45:00,31.42,31.5,31.4,31.44,8600.0,31.42,31.5,31.4,31.44,8600.0
2014-12-02 14:50:00,31.44,31.45,31.41,31.45,3700.0,31.44,31.45,31.41,31.45,3700.0
2014-12-02 14:55:00,31.46,31.46,31.38,31.45,5000.0,31.46,31.46,31.38,31.45,5000.0
2014-12-02 15:00:00,31.4,31.5,31.4,31.5,7000.0,31.4,31.5,31.4,31.5,7000.0
2014-12-02 15:05:00,31.5,31.5,31.44,31.48,15600.0,31.5,31.5,31.44,31.48,15600.0
2014-12-02 15:10:00,31.49,31.5,31.46,31.48,12700.0,31.49,31.5,31.46,31.48,12700.0
2014-12-02 15:15:00,31.49,31.5,31.47,31.49,14000.0,31.49,31.5,31.47,31.49,14000.0
2014-12-02 15:20:00,31.48,31.5,31.43,31.48,12800.0,31.48,31.5,31.43,31.48,12800.0
2014-12-02 15:25:00,31.5,31.5,31.45,31.49,13800.0,31.5,31.5,31.45,31.49,13800.0
2014-12-02 15:30:00,31.49,31.5,31.48,31.5,21300.0,31.49,31.5,31.48,31.5,21300.0
2014-12-02 15:35:00,31.49,31.5,31.47,31.5,25000.0,31.49,31.5,31.47,31.5,25000.0
2014-12-02 15:40:00,31.48,31.51,31.46,31.48,19200.0,31.48,31.51,31.46,31.48,19200.0
2014-12-02 15:45:00,31.49,31.51,31.39,31.41,33400.0,31.49,31.51,31.39,31.41,33400.0
2014-12-02 15:50:00,31.42,31.47,31.38,31.4,42300.0,31.42,31.47,31.38,31.4,42300.0
2014-12-02 15:55:00,31.4,31.46,31.37,31.42,58100.0,31.4,31.46,31.37,31.42,58100.0
2014-12-03 09:30:00,31.0,31.0,30.85,30.85,26800.0,31.0,31.0,30.85,30.85,26800.0
2014-12-03 09:35:00,30.98,31.03,30.88,31.03,8300.0,30.98,31.03,30.88,31.03,8300.0
2014-12-03 09:40:00,31.04,31.04,30.67,30.73,19500.0,31.04,31.04,30.67,30.73,19500.0
2014-12-03 09:45:00,30.76,31.04,30.76,31.03,11700.0,30.76,31.04,30.76,31.03,11700.0
2014-12-03 09:50:00,31.01,31.05,30.94,31.04,5000.0,31.01,31.05,30.94,31.04,5000.0
2014-12-03 09:55:00,31.0,31.0,30.75,30.75,14500.0,31.0,31.0,30.75,30.75,14500.0
2014-12-03 10:00:00,30.73,30.76,30.34,30.57,55300.0,30.73,30.76,30.34,30.57,55300.0
2014-12-03 10:05:00,30.54,30.59,30.26,30.28,17500.0,30.54,30.59,30.26,30.28,17500.0
2014-12-03 10:10:00,30.3,30.36,30.15,30.2,38300.0,30.3,30.36,30.15,30.2,38300.0
2014-12-03 10:15:00,30.19,30.38,30.12,30.26,64300.0,30.19,30.38,30.12,30.26,64300.0
2014-12-03 10:20:00,30.25,30.27,30.15,30.17,16100.0,30.25,30.27,30.15,30.17,16100.0
2014-12-03 10:25:00,30.16,30.42,29.94,30.42,66500.0,30.16,30.42,29.94,30.42,66500.0
2014-12-03 10:30:00,30.41,30.42,30.2,30.34,25600.0,30.41,30.42,30.2,30.34,25600.0
2014-12-03 10:35:00,30.35,30.35,30.16,30.27,16600.0,30.35,30.35,30.16,30.27,16600.0
2014-12-03 10:40:00,30.29,30.3,30.2,30.22,4700.0,30.29,30.3,30.2,30.22,4700.0
2014-12-03 10:45:00,30.21,30.28,30.14,30.27,23700.0,30.21,30.28,30.14,30.27,23700.0
2014-12-03 10:50:00,30.25,30.3,30.23,30.26,25300.0,30.25,30.3,30.23,30.26,25300.0
2014-12-03 10:55:00,30.26,30.26,30.19,30.19,7800.0,30.26,30.26,30.19,30.19,7800.0
2014-12-03 11:00:00,30.19,30.25,30.13,30.24,16100.0,30.19,30.25,30.13,30.24,16100.0
2014-12-03 11:05:00,30.24,30.25,30.15,30.15,5400.0,30.24,30.25,30.15,30.15,5400.0
2014-12-03 11:10:00,30.15,30.15,29.9,29.94,30900.0,30.15,30.15,29.9,29.94,30900.0
2014-12-03 11:15:00,29.96,30.0,29.93,29.98,44900.0,29.96,30.0,29.93,29.98,44900.0
2014-12-03 11:20:00,29.98,30.0,29.96,29.96,12300.0,29.98,30.0,29.96,29.96,12300.0
2014-12-03 11:25:00,29.94,29.97,29.8,29.91,17400.0,29.94,29.97,29.8,29.91,17400.0
2014-12-03 11:30:00,29.9,30.11,29.89,29.97,30700.0,29.9,30.11,29.89,29.97,30700.0
2014-12-03 11:35:00,29.99,29.99,29.9,29.95,9800.0,29.99,29.99,29.9,29.95,9800.0
2014-12-03 11:40:00,29.96,30.02,29.92,29.98,14100.0,29.96,30.02,29.92,29.98,14100.0
2014-12-03 11:45:00,29.99,30.01,29.95,29.96,7700.0,29.99,30.01,29.95,29.96,7700.0
2014-12-03 11:50:00,29.94,29.98,29.86,29.98,18900.0,29.94,29.98,29.86,29.98,18900.0
2014-12-03 11:55:00,29.98,30.0,29.91,29.98,10800.0,29.98,30.0,29.91,29.98,10800.0
2014-12-03 12:00:00,30.01,30.02,29.96,29.98,9900.0,30.01,30.02,29.96,29.98,9900.0
2014-12-03 12:05:00,29.99,30.02,29.96,29.97,13500.0,29.99,30.02,29.96,29.97,13500.0
2014-12-03 12:10:00,29.97,30.0,29.97,29.99,7700.0,29.97,30.0,29.97,29.99,7700.0
2014-12-03 12:15:00,29.99,30.01,29.9,29.98,13500.0,29.99,30.01,29.9,29.98,13500.0
2014-12-03 12:20:00,29.97,30.02,29.95,29.97,7500.0,29.97,30.02,29.95,29.97,7500.0
2014-12-03 12:25:00,29.95,29.96,29.86,29.9,10700.0,29.95,29.96,29.86,29.9,10700.0
2014-12-03 12:30:00,29.93,29.97,29.91,29.95,8500.0,29.93,29.97,29.91,29.95,8500.0
2014-12-03 12:35:00,29.95,30.03,29.93,29.97,53000.0,29.95,30.03,29.93,29.97,53000.0
2014-12-03 12:40:00,29.97,30.03,29.9,30.01,34500.0,29.97,30.03,29.9,30.01,34500.0
2014-12-03 12:45:00,30.0,30.02,29.97,30.0,17800.0,30.0,30.02,29.97,30.0,17800.0
2014-12-03 12:50:00,29.99,30.02,29.96,30.0,6900.0,29.99,30.02,29.96,30.0,6900.0
2014-12-03 12:55:00,30.0,30.03,29.91,30.01,64200.0,30.0,30.03,29.91,30.01,64200.0
2014-12-03 13:00:00,30.01,30.22,29.99,30.2,58200.0,30.01,30.22,29.99,30.2,58200.0
2014-12-03 13:05:00,30.22,30.4,30.22,30.31,21000.0,30.22,30.4,30.22,30.31,21000.0
2014-12-03 13:10:00,30.31,30.32,30.23,30.27,18000.0,30.31,30.32,30.23,30.27,18000.0
2014-12-03 13:15:00,30.26,30.35,30.25,30.35,11800.0,30.26,30.35,30.25,30.35,11800.0
2014-12-03 13:20:00,30.35,30.35,30.22,30.23,5500.0,30.35,30.35,30.22,30.23,5500.0
2014-12-03 13:25:00,30.23,30.26,30.22,30.26,8700.0,30.23,30.26,30.22,30.26,8700.0
2014-12-03 13:30:00,30.26,30.26,30.15,30.16,19000.0,30.26,30.26,30.15,30.16,19000.0
2014-12-03 13:35:00,30.16,30.17,30.14,30.15,3300.0,30.16,30.17,30.14,30.15,3300.0
2014-12-03 13:40:00,30.15,30.15,30.12,30.15,9400.0,30.15,30.15,30.12,30.15,9400.0
2014-12-03 13:45:00,30.15,30.15,30.07,30.13,13000.0,30.15,30.15,30.07,30.13,13000.0
2014-12-03 13:50:00,30.13,30.22,30.13,30.17,4800.0,30.13,30.22,30.13,30.17,4800.0
2014-12-03 13:55:00,30.17,30.36,30.16,30.36,19000.0,30.17,30.36,30.16,30.36,19000.0
2014-12-03 14:00:00,30.37,30.39,30.34,30.36,2600.0,30.37,30.39,30.34,30.36,2600.0
2014-12-03 14:05:00,30.36,30.39,30.26,30.29,18300.0,30.36,30.39,30.26,30.29,18300.0
2014-12-03 14:10:00,30.29,30.37,30.29,30.37,8600.0,30.29,30.37,30.29,30.37,8600.0
2014-12-03 14:15:00,30.37,30.54,30.37,30.52,10900.0,30.37,30.54,30.37,30.52,10900.0
2014-12-03 14:20:00,30.52,30.52,30.4,30.43,11600.0,30.52,30.52,30.4,30.43,11600.0
2014-12-03 14:25:00,30.44,30.5,30.39,30.5,10100.0,30.44,30.5,30.39,30.5,10100.0
2014-12-03 14:30:00,30.47,30.48,30.35,30.45,15400.0,30.47,30.48,30.35,30.45,15400.0
2014-12-03 14:35:00,30.45,30.45,30.42,30.44,8100.0,30.45,30.45,30.42,30.44,8100.0
2014-12-03 14:40:00,30.44,30.45,30.43,30.44,5500.0,30.44,30.45,30.43,30.44,5500.0
2014-12-03 14:45:00,30.44,30.45,30.4,30.41,6000.0,30.44,30.45,30.4,30.41,6000.0
2014-12-03 14:50:00,30.41,30.45,30.4,30.42,6500.0,30.41,30.45,30.4,30.42,6500.0
2014-12-03 14:55:00,30.41,30.43,30.32,30.32,21700.0,30.41,30.43,30.32,30.32,21700.0
2014-12-03 15:00:00,30.33,30.34,30.26,30.26,13700.0,30.33,30.34,30.26,30.26,13700.0
2014-12-03 15:05:00,30.26,30.27,30.22,30.24,15800.0,30.26,30.27,30.22,30.24,15800.0
2014-12-03 15:10:00,30.25,30.26,30.22,30.24,8500.0,30.25,30.26,30.22,30.24,8500.0
2014-12-03 15:15:00,30.21,30.23,30.17,30.2,14300.0,30.21,30.23,30.17,30.2,14300.0
2014-12-03 15:20:00,30.21,30.22,30.16,30.21,10200.0,30.21,30.22,30.16,30.21,10200.0
2014-12-03 15:25:00,30.2,30.23,30.18,30.23,2100.0,30.2,30.23,30.18,30.23,2100.0
2014-12-03 15:30:00,30.21,30.27,30.2,30.23,35400.0,30.21,30.27,30.2,30.23,35400.0
2014-12-03 15:35:00,30.23,30.25,30.23,30.25,11400.0,30.23,30.25,30.23,30.25,11400.0
2014-12-03 15:40:00,30.25,30.25,30.15,30.17,21800.0,30.25,30.25,30.15,30.17,21800.0
2014-12-03 15:45:00,30.17,30.27,30.05,30.24,51000.0,30.17,30.27,30.05,30.24,51000.0
2014-12-03 15:50:00,30.23,30.29,30.18,30.23,212500.0,30.23,30.29,30.18,30.23,212500.0
2014-12-03 15:55:00,30.24,30.29,30.23,30.25,59700.0,30.24,30.29,30.23,30.25,59700.0
2014-12-04 09:30:00,30.68,30.75,30.52,30.73,16700.0,30.68,30.75,30.52,30.73,16700.0
2014-12-04 09:35:00,30.7,30.78,30.6,30.69,9600.0,30.7,30.78,30.6,30.69,9600.0
2014-12-04 09:40:00,30.7,31.06,30.68,30.99,39000.0,30.7,31.06,30.68,30.99,39000.0
2014-12-04 09:45:00,31.0,31.23,30.99,31.23,49600.0,31.0,31.23,30.99,31.23,49600.0
2014-12-04 09:50:00,31.23,31.23,30.94,30.98,18000.0,31.23,31.23,30.94,30.98,18000.0
2014-12-04 09:55:00,30.98,31.02,30.96,30.99,14000.0,30.98,31.02,30.96,30.99,14000.0
2014-12-04 10:00:00,30.99,31.01,30.97,31.01,17900.0,30.99,31.01,30.97,31.01,17900.0
2014-12-04 10:05:00,31.0,31.14,30.96,31.0,11200.0,31.0,31.14,30.96,31.0,11200.0
2014-12-04 10:10:00,31.0,31.02,30.89,30.96,12000.0,31.0,31.02,30.89,30.96,12000.0
2014-12-04 10:15:00,30.98,31.01,30.96,30.98,16900.0,30.98,31.01,30.96,30.98,16900.0
2014-12-04 10:20:00,30.98,31.0,30.96,30.98,8100.0,30.98,31.0,30.96,30.98,8100.0
2014-12-04 10:25:00,30.99,30.99,30.88,30.95,14200.0,30.99,30.99,30.88,30.95,14200.0
2014-12-04 10:30:00,30.96,31.0,30.92,30.94,9500.0,30.96,31.0,30.92,30.94,9500.0
2014-12-04 10:35:00,30.94,30.98,30.71,30.77,24300.0,30.94,30.98,30.71,30.77,24300.0
2014-12-04 10:40:00,30.77,30.8,30.65,30.66,10100.0,30.77,30.8,30.65,30.66,10100.0
2014-12-04 10:45:00,30.64,30.64,30.55,30.61,11000.0,30.64,30.64,30.55,30.61,11000.0
2014-12-04 10:50:00,30.61,30.7,30.61,30.66,10500.0,30.61,30.7,30.61,30.66,10500.0
2014-12-04 10:55:00,30.65,30.77,30.58,30.77,9800.0,30.65,30.77,30.58,30.77,9800.0
2014-12-04 11:00:00,30.77,30.77,30.66,30.7,6900.0,30.77,30.77,30.66,30.7,6900.0
2014-12-04 11:05:00,30.69,30.77,30.65,30.77,8600.0,30.69,30.77,30.65,30.77,8600.0
2014-12-04 11:10:00,30.72,30.72,30.68,30.69,4600.0,30.72,30.72,30.68,30.69,4600.0
2014-12-04 11:15:00,30.69,30.7,30.58,30.6,10000.0,30.69,30.7,30.58,30.6,10000.0
2014-12-04 11:20:00,30.61,30.65,30.55,30.55,3200.0,30.61,30.65,30.55,30.55,3200.0
2014-12-04 11:25:00,30.51,30.52,30.43,30.43,6500.0,30.51,30.52,30.43,30.43,6500.0
2014-12-04 11:30:00,30.43,30.55,30.38,30.55,8800.0,30.43,30.55,30.38,30.55,8800.0
2014-12-04 11:35:00,30.57,30.61,30.53,30.53,1800.0,30.57,30.61,30.53,30.53,1800.0
2014-12-04 11:40:00,30.52,30.55,30.48,30.55,4600.0,30.52,30.55,30.48,30.55,4600.0
2014-12-04 11:45:00,30.59,30.59,30.56,30.57,1800.0,30.59,30.59,30.56,30.57,1800.0
2014-12-04 11:50:00,30.57,30.57,30.5,30.54,6400.0,30.57,30.57,30.5,30.54,6400.0
2014-12-04 11:55:00,30.6,30.74,30.58,30.71,15300.0,30.6,30.74,30.58,30.71,15300.0
2014-12-04 12:00:00,30.69,30.82,30.68,30.82,8900.0,30.69,30.82,30.68,30.82,8900.0
2014-12-04 12:05:00,30.78,30.87,30.78,30.87,3700.0,30.78,30.87,30.78,30.87,3700.0
2014-12-04 12:10:00,30.89,30.92,30.78,30.78,7500.0,30.89,30.92,30.78,30.78,7500.0
2014-12-04 12:15:00,30.81,30.89,30.81,30.89,10300.0,30.81,30.89,30.81,30.89,10300.0
2014-12-04 12:20:00,30.9,30.99,30.86,30.99,7200.0,30.9,30.99,30.86,30.99,7200.0
2014-12-04 12:25:00,31.0,31.0,30.95,30.95,3300.0,31.0,31.0,30.95,30.95,3300.0
2014-12-04 12:30:00,30.96,30.98,30.9,30.98,6100.0,30.96,30.98,30.9,30.98,6100.0
2014-12-04 12:35:00,30.98,31.03,30.96,30.99,18100.0,30.98,31.03,30.96,30.99,18100.0
2014-12-04 12:40:00,31.0,31.0,30.91,30.91,5800.0,31.0,31.0,30.91,30.91,5800.0
2014-12-04 12:45:00,30.91,31.0,30.9,30.96,8400.0,30.91,31.0,30.9,30.96,8400.0
2014-12-04 12:50:00,30.99,30.99,30.96,30.96,3900.0,30.99,30.99,30.96,30.96,3900.0
2014-12-04 12:55:00,30.95,30.96,30.92,30.93,5700.0,30.95,30.96,30.92,30.93,5700.0
2014-12-04 13:00:00,30.95,30.95,30.95,30.95,300.0,30.95,30.95,30.95,30.95,300.0
2014-12-04 13:05:00,30.95,30.97,30.92,30.96,4700.0,30.95,30.97,30.92,30.96,4700.0
2014-12-04 13:10:00,30.96,30.96,30.91,30.92,1600.0,30.96,30.96,30.91,30.92,1600.0
2014-12-04 13:15:00,30.92,30.94,30.9,30.92,6900.0,30.92,30.94,30.9,30.92,6900.0
2014-12-04 13:20:00,30.92,30.94,30.92,30.93,1300.0,30.92,30.94,30.92,30.93,1300.0
2014-12-04 13:25:00,30.93,31.0,30.93,30.96,8200.0,30.93,31.0,30.93,30.96,8200.0
2014-12-04 13:30:00,30.96,30.96,30.93,30.93,3900.0,30.96,30.96,30.93,30.93,3900.0
2014-12-04 13:35:00,30.93,31.04,30.93,30.99,18500.0,30.93,31.04,30.93,30.99,18500.0
2014-12-04 13:40:00,30.99,31.02,30.98,30.98,11700.0,30.99,31.02,30.98,30.98,11700.0
2014-12-04 13:45:00,30.98,31.0,30.95,31.0,9500.0,30.98,31.0,30.95,31.0,9500.0
2014-12-04 13:50:00,31.0,31.05,30.98,31.03,15200.0,31.0,31.05,30.98,31.03,15200.0
2014-12-04 13:55:00,31.01,31.02,30.95,30.96,5100.0,31.01,31.02,30.95,30.96,5100.0
2014-12-04 14:00:00,30.96,31.04,30.95,30.99,14600.0,30.96,31.04,30.95,30.99,14600.0
2014-12-04 14:05:00,30.98,31.0,30.96,30.99,4100.0,30.98,31.0,30.96,30.99,4100.0
2014-12-04 14:10:00,30.98,31.0,30.98,30.98,1600.0,30.98,31.0,30.98,30.98,1600.0
2014-12-04 14:15:00,30.98,31.01,30.95,31.0,10400.0,30.98,31.01,30.95,31.0,10400.0
2014-12-04 14:20:00,30.99,31.0,30.99,30.99,2900.0,30.99,31.0,30.99,30.99,2900.0
2014-12-04 14:25:00,30.99,31.0,30.97,31.0,8700.0,30.99,31.0,30.97,31.0,8700.0
2014-12-04 14:30:00,31.0,31.01,30.95,30.96,9000.0,31.0,31.01,30.95,30.96,9000.0
2014-12-04 14:35:00,30.95,30.95,30.91,30.93,8700.0,30.95,30.95,30.91,30.93,8700.0
2014-12-04 14:40:00,30.94,30.94,30.92,30.92,1700.0,30.94,30.94,30.92,30.92,1700.0
2014-12-04 14:45:00,30.92,30.99,30.92,30.99,10800.0,30.92,30.99,30.92,30.99,10800.0
2014-12-04 14:50:00,30.99,31.01,30.98,30.99,9400.0,30.99,31.01,30.98,30.99,9400.0
2014-12-04 14:55:00,30.98,30.99,30.97,30.97,4200.0,30.98,30.99,30.97,30.97,4200.0
2014-12-04 15:00:00,30.97,31.0,30.96,30.98,19200.0,30.97,31.0,30.96,30.98,19200.0
2014-12-04 15:05:00,30.98,30.98,30.94,30.94,8100.0,30.98,30.98,30.94,30.94,8100.0
2014-12-04 15:10:00,30.95,30.98,30.93,30.96,9300.0,30.95,30.98,30.93,30.96,9300.0
2014-12-04 15:15:00,30.98,31.04,30.97,31.01,26000.0,30.98,31.04,30.97,31.01,26000.0
2014-12-04 15:20:00,31.01,31.13,31.01,31.09,40500.0,31.01,31.13,31.01,31.09,40500.0
2014-12-04 15:25:00,31.09,31.18,31.09,31.1,44600.0,31.09,31.18,31.09,31.1,44600.0
2014-12-04 15:30:00,31.1,31.11,31.1,31.11,13400.0,31.1,31.11,31.1,31.11,13400.0
2014-12-04 15:35:00,31.11,31.22,31.1,31.15,41700.0,31.11,31.22,31.1,31.15,41700.0
2014-12-04 15:40:00,31.15,31.16,31.05,31.05,71600.0,31.15,31.16,31.05,31.05,71600.0
2014-12-04 15:45:00,31.06,31.32,31.06,31.24,139900.0,31.06,31.32,31.06,31.24,139900.0
2014-12-04 15:50:00,31.23,31.6,31.2,31.59,194600.0,31.23,31.6,31.2,31.59,194600.0
2014-12-04 15:55:00,31.59,31.59,31.44,31.5,169900.0,31.59,31.59,31.44,31.5,169900.0
2014-12-05 09:30:00,31.52,31.52,31.3,31.39,25000.0,31.52,31.52,31.3,31.39,25000.0
2014-12-05 09:35:00,31.42,31.51,31.05,31.18,370500.0,31.42,31.51,31.05,31.18,370500.0
2014-12-05 09:40:00,31.2,31.2,30.78,30.93,18100.0,31.2,31.2,30.78,30.93,18100.0
2014-12-05 09:45:00,30.94,31.11,30.94,31.11,15900.0,30.94,31.11,30.94,31.11,15900.0
2014-12-05 09:50:00,31.05,31.09,31.0,31.06,18700.0,31.05,31.09,31.0,31.06,18700.0
2014-12-05 09:55:00,31.05,31.38,31.05,31.33,18700.0,31.05,31.38,31.05,31.33,18700.0
2014-12-05 10:00:00,31.25,31.46,31.12,31.46,19900.0,31.25,31.46,31.12,31.46,19900.0
2014-12-05 10:05:00,31.46,31.64,31.42,31.44,35700.0,31.46,31.64,31.42,31.44,35700.0
2014-12-05 10:10:00,31.44,31.5,31.42,31.43,16600.0,31.44,31.5,31.42,31.43,16600.0
2014-12-05 10:15:00,31.4,31.4,31.32,31.35,114200.0,31.4,31.4,31.32,31.35,114200.0
2014-12-05 10:20:00,31.35,31.36,31.26,31.26,7200.0,31.35,31.36,31.26,31.26,7200.0
2014-12-05 10:25:00,31.26,31.26,31.19,31.22,26500.0,31.26,31.26,31.19,31.22,26500.0
2014-12-05 10:30:00,31.22,31.22,31.19,31.22,70100.0,31.22,31.22,31.19,31.22,70100.0
2014-12-05 10:35:00,31.23,31.23,31.11,31.11,7200.0,31.23,31.23,31.11,31.11,7200.0
2014-12-05 10:40:00,31.11,31.11,30.98,31.0,6800.0,31.11,31.11,30.98,31.0,6800.0
2014-12-05 10:45:00,31.0,31.01,30.97,30.97,11700.0,31.0,31.01,30.97,30.97,11700.0
2014-12-05 10:50:00,30.98,31.01,30.97,31.01,7100.0,30.98,31.01,30.97,31.01,7100.0
2014-12-05 10:55:00,31.0,31.01,30.99,31.0,6100.0,31.0,31.01,30.99,31.0,6100.0
2014-12-05 11:00:00,31.0,31.22,31.0,31.17,24900.0,31.0,31.22,31.0,31.17,24900.0
2014-12-05 11:05:00,31.17,31.19,31.15,31.16,6000.0,31.17,31.19,31.15,31.16,6000.0
2014-12-05 11:10:00,31.16,31.16,31.11,31.12,4300.0,31.16,31.16,31.11,31.12,4300.0
2014-12-05 11:15:00,31.13,31.14,31.02,31.05,8100.0,31.13,31.14,31.02,31.05,8100.0
2014-12-05 11:20:00,31.11,31.14,31.1,31.12,3600.0,31.11,31.14,31.1,31.12,3600.0
2014-12-05 11:25:00,31.11,31.13,31.02,31.13,13000.0,31.11,31.13,31.02,31.13,13000.0
2014-12-05 11:30:00,31.14,31.17,31.12,31.14,4800.0,31.14,31.17,31.12,31.14,4800.0
2014-12-05 11:35:00,31.13,31.16,31.02,31.16,8200.0,31.13,31.16,31.02,31.16,8200.0
2014-12-05 11:40:00,31.17,31.19,31.09,31.19,10500.0,31.17,31.19,31.09,31.19,10500.0
2014-12-05 11:45:00,31.21,31.22,31.18,31.18,3800.0,31.21,31.22,31.18,31.18,3800.0
2014-12-05 11:50:00,31.18,31.3,31.16,31.29,24100.0,31.18,31.3,31.16,31.29,24100.0
2014-12-05 11:55:00,31.3,31.3,31.16,31.18,11000.0,31.3,31.3,31.16,31.18,11000.0
2014-12-05 12:00:00,31.19,31.22,31.11,31.22,6100.0,31.19,31.22,31.11,31.22,6100.0
2014-12-05 12:05:00,31.24,31.24,31.13,31.13,3000.0,31.24,31.24,31.13,31.13,3000.0
2014-12-05 12:10:00,31.1,31.23,31.1,31.2,5100.0,31.1,31.23,31.1,31.2,5100.0
2014-12-05 12:15:00,31.17,31.24,31.13,31.21,7100.0,31.17,31.24,31.13,31.21,7100.0
2014-12-05 12:20:00,31.21,31.25,31.11,31.11,6600.0,31.21,31.25,31.11,31.11,6600.0
2014-12-05 12:25:00,31.13,31.18,31.11,31.12,6700.0,31.13,31.18,31.11,31.12,6700.0
2014-12-05 12:30:00,31.12,31.13,31.01,31.01,11300.0,31.12,31.13,31.01,31.01,11300.0
2014-12-05 12:35:00,30.98,31.01,30.9,31.01,8700.0,30.98,31.01,30.9,31.01,8700.0
2014-12-05 12:40:00,30.99,31.01,30.97,30.99,4000.0,30.99,31.01,30.97,30.99,4000.0
2014-12-05 12:45:00,31.01,31.01,30.95,30.99,5400.0,31.01,31.01,30.95,30.99,5400.0
2014-12-05 12:50:00,30.98,31.08,30.97,31.06,14400.0,30.98,31.08,30.97,31.06,14400.0
2014-12-05 12:55:00,31.08,31.14,31.08,31.1,3600.0,31.08,31.14,31.08,31.1,3600.0
2014-12-05 13:00:00,31.08,31.11,30.98,30.98,4300.0,31.08,31.11,30.98,30.98,4300.0
2014-12-05 13:05:00,30.98,31.05,30.96,30.96,8100.0,30.98,31.05,30.96,30.96,8100.0
2014-12-05 13:10:00,30.99,30.99,30.96,30.98,4300.0,30.99,30.99,30.96,30.98,4300.0
2014-12-05 13:15:00,30.98,31.03,30.94,31.03,6600.0,30.98,31.03,30.94,31.03,6600.0
2014-12-05 13:20:00,31.03,31.06,30.97,31.06,7600.0,31.03,31.06,30.97,31.06,7600.0
2014-12-05 13:25:00,31.03,31.06,31.03,31.05,3000.0,31.03,31.06,31.03,31.05,3000.0
2014-12-05 13:30:00,31.06,31.07,30.98,30.98,9600.0,31.06,31.07,30.98,30.98,9600.0
2014-12-05 13:35:00,30.99,31.01,30.96,30.99,4500.0,30.99,31.01,30.96,30.99,4500.0
2014-12-05 13:40:00,30.98,31.04,30.96,31.01,58400.0,30.98,31.04,30.96,31.01,58400.0
2014-12-05 13:45:00,31.01,31.13,30.89,31.13,32000.0,31.01,31.13,30.89,31.13,32000.0
2014-12-05 13:50:00,31.12,31.14,31.1,31.13,2800.0,31.12,31.14,31.1,31.13,2800.0
2014-12-05 13:55:00,31.13,31.18,31.0,31.08,40000.0,31.13,31.18,31.0,31.08,40000.0
2014-12-05 14:00:00,31.05,31.08,30.92,30.92,6100.0,31.05,31.08,30.92,30.92,6100.0
2014-12-05 14:05:00,30.92,31.0,30.91,30.91,10800.0,30.92,31.0,30.91,30.91,10800.0
2014-12-05 14:10:00,30.93,30.93,30.83,30.83,5000.0,30.93,30.93,30.83,30.83,5000.0
2014-12-05 14:15:00,30.82,30.98,30.77,30.92,16000.0,30.82,30.98,30.77,30.92,16000.0
2014-12-05 14:20:00,30.9,30.96,30.88,30.88,3200.0,30.9,30.96,30.88,30.88,3200.0
2014-12-05 14:25:00,30.87,30.87,30.78,30.83,6000.0,30.87,30.87,30.78,30.83,6000.0
2014-12-05 14:30:00,30.8,30.93,30.78,30.93,9300.0,30.8,30.93,30.78,30.93,9300.0
2014-12-05 14:35:00,30.91,30.94,30.82,30.82,5600.0,30.91,30.94,30.82,30.82,5600.0
2014-12-05 14:40:00,30.83,30.95,30.77,30.87,8200.0,30.83,30.95,30.77,30.87,8200.0
2014-12-05 14:45:00,30.9,30.91,30.81,30.89,5800.0,30.9,30.91,30.81,30.89,5800.0
2014-12-05 14:50:00,30.84,30.92,30.8,30.87,7900.0,30.84,30.92,30.8,30.87,7900.0
2014-12-05 14:55:00,30.89,30.98,30.85,30.9,5300.0,30.89,30.98,30.85,30.9,5300.0
2014-12-05 15:00:00,30.97,30.98,30.86,30.87,5700.0,30.97,30.98,30.86,30.87,5700.0
2014-12-05 15:05:00,30.87,30.99,30.87,30.95,10000.0,30.87,30.99,30.87,30.95,10000.0
2014-12-05 15:10:00,30.99,31.08,30.98,31.0,18900.0,30.99,31.08,30.98,31.0,18900.0
2014-12-05 15:15:00,31.0,31.09,30.99,31.09,22400.0,31.0,31.09,30.99,31.09,22400.0
2014-12-05 15:20:00,31.1,31.1,30.95,31.02,74000.0,31.1,31.1,30.95,31.02,74000.0
2014-12-05 15:25:00,31.02,31.05,30.88,30.9,68100.0,31.02,31.05,30.88,30.9,68100.0
2014-12-05 15:30:00,30.9,30.96,30.89,30.96,13300.0,30.9,30.96,30.89,30.96,13300.0
2014-12-05 15:35:00,30.96,30.96,30.87,30.92,16000.0,30.96,30.96,30.87,30.92,16000.0
2014-12-05 15:40:00,30.91,30.97,30.88,30.88,18900.0,30.91,30.97,30.88,30.88,18900.0
2014-12-05 15:45:00,30.87,30.95,30.87,30.93,29800.0,30.87,30.95,30.87,30.93,29800.0
2014-12-05 15:50:00,30.94,30.98,30.84,30.86,56100.0,30.94,30.98,30.84,30.86,56100.0
2014-12-05 15:55:00,30.86,30.98,30.85,30.95,64100.0,30.86,30.98,30.85,30.95,64100.0
2014-12-08 09:30:00,30.92,31.0,30.81,31.0,19200.0,30.92,31.0,30.81,31.0,19200.0
2014-12-08 09:35:00,31.0,31.09,30.95,31.08,13000.0,31.0,31.09,30.95,31.08,13000.0
2014-12-08 09:40:00,31.08,31.38,31.05,31.25,8900.0,31.08,31.38,31.05,31.25,8900.0
2014-12-08 09:45:00,31.25,31.31,31.01,31.05,13400.0,31.25,31.31,31.01,31.05,13400.0
2014-12-08 09:50:00,31.02,31.06,30.79,30.93,9700.0,31.02,31.06,30.79,30.93,9700.0
2014-12-08 09:55:00,30.84,30.96,30.83,30.88,5800.0,30.84,30.96,30.83,30.88,5800.0
2014-12-08 10:00:00,30.92,30.99,30.92,30.94,4200.0,30.92,30.99,30.92,30.94,4200.0
2014-12-08 10:05:00,30.97,31.0,30.61,30.81,27600.0,30.97,31.0,30.61,30.81,27600.0
2014-12-08 10:10:00,30.83,31.0,30.82,30.96,9200.0,30.83,31.0,30.82,30.96,9200.0
2014-12-08 10:15:00,30.93,31.02,30.93,31.02,3200.0,30.93,31.02,30.93,31.02,3200.0
2014-12-08 10:20:00,31.01,31.01,30.92,30.96,4200.0,31.01,31.01,30.92,30.96,4200.0
2014-12-08 10:25:00,30.96,31.03,30.95,31.03,3800.0,30.96,31.03,30.95,31.03,3800.0
2014-12-08 10:30:00,31.07,31.2,31.06,31.08,5200.0,31.07,31.2,31.06,31.08,5200.0
2014-12-08 10:35:00,31.06,31.08,31.04,31.07,2600.0,31.06,31.08,31.04,31.07,2600.0
2014-12-08 10:40:00,31.02,31.05,31.02,31.04,1400.0,31.02,31.05,31.02,31.04,1400.0
2014-12-08 10:45:00,31.05,31.15,31.04,31.09,5300.0,31.05,31.15,31.04,31.09,5300.0
2014-12-08 10:50:00,31.04,31.12,31.04,31.08,3500.0,31.04,31.12,31.04,31.08,3500.0
2014-12-08 10:55:00,31.08,31.1,30.99,31.02,5000.0,31.08,31.1,30.99,31.02,5000.0
2014-12-08 11:00:00,31.01,31.05,31.0,31.04,6300.0,31.01,31.05,31.0,31.04,6300.0
2014-12-08 11:05:00,31.04,31.07,31.04,31.07,3600.0,31.04,31.07,31.04,31.07,3600.0
2014-12-08 11:10:00,31.08,31.15,31.06,31.08,3800.0,31.08,31.15,31.06,31.08,3800.0
2014-12-08 11:15:00,31.07,31.08,31.05,31.06,1700.0,31.07,31.08,31.05,31.06,1700.0
2014-12-08 11:20:00,31.07,31.24,31.07,31.14,10600.0,31.07,31.24,31.07,31.14,10600.0
2014-12-08 11:25:00,31.13,31.2,31.12,31.12,7900.0,31.13,31.2,31.12,31.12,7900.0
2014-12-08 11:30:00,31.1,31.14,31.0,31.0,16200.0,31.1,31.14,31.0,31.0,16200.0
2014-12-08 11:35:00,31.0,31.0,30.93,30.96,3100.0,31.0,31.0,30.93,30.96,3100.0
2014-12-08 11:40:00,30.94,31.0,30.94,30.95,2600.0,30.94,31.0,30.94,30.95,2600.0
2014-12-08 11:45:00,30.94,31.05,30.94,31.01,3400.0,30.94,31.05,30.94,31.01,3400.0
2014-12-08 11:50:00,31.01,31.01,30.95,30.98,2100.0,31.01,31.01,30.95,30.98,2100.0
2014-12-08 11:55:00,30.98,30.98,30.94,30.98,1500.0,30.98,30.98,30.94,30.98,1500.0
2014-12-08 12:00:00,30.95,30.97,30.94,30.95,900.0,30.95,30.97,30.94,30.95,900.0
2014-12-08 12:05:00,30.99,31.0,30.96,31.0,2700.0,30.99,31.0,30.96,31.0,2700.0
2014-12-08 12:10:00,30.96,30.96,30.88,30.92,3600.0,30.96,30.96,30.88,30.92,3600.0
2014-12-08 12:15:00,30.89,30.95,30.81,30.83,14800.0,30.89,30.95,30.81,30.83,14800.0
2014-12-08 12:20:00,30.81,30.81,30.67,30.73,6200.0,30.81,30.81,30.67,30.73,6200.0
2014-12-08 12:25:00,30.74,30.75,30.57,30.61,17000.0,30.74,30.75,30.57,30.61,17000.0
2014-12-08 12:30:00,30.56,30.7,30.56,30.66,9400.0,30.56,30.7,30.56,30.66,9400.0
2014-12-08 12:35:00,30.64,30.76,30.64,30.69,5200.0,30.64,30.76,30.64,30.69,5200.0
2014-12-08 12:40:00,30.7,30.78,30.69,30.75,1400.0,30.7,30.78,30.69,30.75,1400.0
2014-12-08 12:45:00,30.8,30.83,30.8,30.82,500.0,30.8,30.83,30.8,30.82,500.0
2014-12-08 12:50:00,30.8,30.82,30.75,30.75,2600.0,30.8,30.82,30.75,30.75,2600.0
2014-12-08 12:55:00,30.71,30.72,30.55,30.61,3900.0,30.71,30.72,30.55,30.61,3900.0
2014-12-08 13:00:00,30.63,30.67,30.6,30.66,4200.0,30.63,30.67,30.6,30.66,4200.0
2014-12-08 13:05:00,30.68,30.8,30.68,30.78,1900.0,30.68,30.8,30.68,30.78,1900.0
2014-12-08 13:10:00,30.78,30.83,30.75,30.83,2600.0,30.78,30.83,30.75,30.83,2600.0
2014-12-08 13:15:00,30.81,30.83,30.74,30.75,2900.0,30.81,30.83,30.74,30.75,2900.0
2014-12-08 13:20:00,30.7,30.77,30.7,30.75,3600.0,30.7,30.77,30.7,30.75,3600.0
2014-12-08 13:25:00,30.77,30.8,30.72,30.73,2700.0,30.77,30.8,30.72,30.73,2700.0
2014-12-08 13:30:00,30.72,30.73,30.63,30.63,7600.0,30.72,30.73,30.63,30.63,7600.0
2014-12-08 13:35:00,30.58,30.66,30.56,30.62,3900.0,30.58,30.66,30.56,30.62,3900.0
2014-12-08 13:40:00,30.61,30.69,30.61,30.69,1700.0,30.61,30.69,30.61,30.69,1700.0
2014-12-08 13:45:00,30.65,30.67,30.61,30.62,4200.0,30.65,30.67,30.61,30.62,4200.0
2014-12-08 13:50:00,30.62,30.66,30.61,30.62,2000.0,30.62,30.66,30.61,30.62,2000.0
2014-12-08 13:55:00,30.63,30.67,30.59,30.6,3000.0,30.63,30.67,30.59,30.6,3000.0
2014-12-08 14:00:00,30.6,30.64,30.57,30.62,3600.0,30.6,30.64,30.57,30.62,3600.0
2014-12-08 14:05:00,30.62,30.64,30.58,30.63,2300.0,30.62,30.64,30.58,30.63,2300.0
2014-12-08 14:10:00,30.59,30.59,30.5,30.58,6900.0,30.59,30.59,30.5,30.58,6900.0
2014-12-08 14:15:00,30.54,30.63,30.49,30.56,6100.0,30.54,30.63,30.49,30.56,6100.0
2014-12-08 14:20:00,30.54,30.64,30.5,30.64,2700.0,30.54,30.64,30.5,30.64,2700.0
2014-12-08 14:25:00,30.61,30.64,30.59,30.6,3000.0,30.61,30.64,30.59,30.6,3000.0
2014-12-08 14:30:00,30.6,30.73,30.6,30.73,6000.0,30.6,30.73,30.6,30.73,6000.0
2014-12-08 14:35:00,30.74,30.76,30.71,30.74,2500.0,30.74,30.76,30.71,30.74,2500.0
2014-12-08 14:40:00,30.7,30.78,30.69,30.75,3700.0,30.7,30.78,30.69,30.75,3700.0
2014-12-08 14:45:00,30.77,30.77,30.71,30.74,2400.0,30.77,30.77,30.71,30.74,2400.0
2014-12-08 14:50:00,30.75,30.78,30.7,30.76,3200.0,30.75,30.78,30.7,30.76,3200.0
2014-12-08 14:55:00,30.75,30.75,30.68,30.71,3700.0,30.75,30.75,30.68,30.71,3700.0
2014-12-08 15:00:00,30.72,30.74,30.67,30.67,3900.0,30.72,30.74,30.67,30.67,3900.0
2014-12-08 15:05:00,30.62,30.66,30.61,30.63,4400.0,30.62,30.66,30.61,30.63,4400.0
2014-12-08 15:10:00,30.62,30.63,30.59,30.63,2000.0,30.62,30.63,30.59,30.63,2000.0
2014-12-08 15:15:00,30.62,30.67,30.59,30.59,4500.0,30.62,30.67,30.59,30.59,4500.0
2014-12-08 15:20:00,30.61,30.71,30.58,30.71,7900.0,30.61,30.71,30.58,30.71,7900.0
2014-12-08 15:25:00,30.7,30.7,30.65,30.65,5400.0,30.7,30.7,30.65,30.65,5400.0
2014-12-08 15:30:00,30.6,30.66,30.58,30.61,13200.0,30.6,30.66,30.58,30.61,13200.0
2014-12-08 15:35:00,30.59,30.62,30.56,30.58,8000.0,30.59,30.62,30.56,30.58,8000.0
2014-12-08 15:40:00,30.59,30.6,30.5,30.58,18000.0,30.59,30.6,30.5,30.58,18000.0
2014-12-08 15:45:00,30.58,30.62,30.53,30.55,21400.0,30.58,30.62,30.53,30.55,21400.0
2014-12-08 15:50:00,30.52,30.54,30.42,30.49,28400.0,30.52,30.54,30.42,30.49,28400.0
2014-12-08 15:55:00,30.5,30.55,30.42,30.53,48500.0,30.5,30.55,30.42,30.53,48500.0
2014-12-09 09:30:00,30.14,30.2,29.87,29.91,27400.0,30.14,30.2,29.87,29.91,27400.0
2014-12-09 09:35:00,29.92,29.99,29.87,29.95,5400.0,29.92,29.99,29.87,29.95,5400.0
2014-12-09 09:40:00,29.97,30.25,29.94,30.09,14100.0,29.97,30.25,29.94,30.09,14100.0
2014-12-09 09:45:00,30.1,30.36,30.08,30.36,3700.0,30.1,30.36,30.08,30.36,3700.0
2014-12-09 09:50:00,30.28,30.58,30.28,30.57,9700.0,30.28,30.58,30.28,30.57,9700.0
2014-12-09 09:55:00,30.57,30.57,30.4,30.49,8600.0,30.57,30.57,30.4,30.49,8600.0
2014-12-09 10:00:00,30.54,30.57,30.22,30.22,15500.0,30.54,30.57,30.22,30.22,15500.0
2014-12-09 10:05:00,30.22,30.25,30.0,30.0,5800.0,30.22,30.25,30.0,30.0,5800.0
2014-12-09 10:10:00,29.99,30.06,29.91,29.96,10400.0,29.99,30.06,29.91,29.96,10400.0
2014-12-09 10:15:00,29.98,30.19,29.94,29.98,15100.0,29.98,30.19,29.94,29.98,15100.0
2014-12-09 10:20:00,29.97,30.16,29.95,30.14,16500.0,29.97,30.16,29.95,30.14,16500.0
2014-12-09 10:25:00,30.18,30.18,29.86,29.86,14300.0,30.18,30.18,29.86,29.86,14300.0
2014-12-09 10:30:00,29.86,29.89,29.63,29.75,29700.0,29.86,29.89,29.63,29.75,29700.0
2014-12-09 10:35:00,29.78,29.89,29.68,29.89,24400.0,29.78,29.89,29.68,29.89,24400.0
2014-12-09 10:40:00,29.88,29.94,29.84,29.91,3400.0,29.88,29.94,29.84,29.91,3400.0
2014-12-09 10:45:00,29.89,30.12,29.86,30.06,9300.0,29.89,30.12,29.86,30.06,9300.0
2014-12-09 10:50:00,30.09,30.12,29.95,29.99,4000.0,30.09,30.12,29.95,29.99,4000.0
2014-12-09 10:55:00,29.98,30.16,29.95,30.12,13200.0,29.98,30.16,29.95,30.12,13200.0
2014-12-09 11:00:00,30.15,30.2,30.06,30.06,3400.0,30.15,30.2,30.06,30.06,3400.0
2014-12-09 11:05:00,30.07,30.16,29.98,30.05,5600.0,30.07,30.16,29.98,30.05,5600.0
2014-12-09 11:10:00,30.04,30.09,29.94,29.99,9900.0,30.04,30.09,29.94,29.99,9900.0
2014-12-09 11:15:00,30.01,30.13,29.98,30.13,6500.0,30.01,30.13,29.98,30.13,6500.0
2014-12-09 11:20:00,30.07,30.15,30.01,30.11,11200.0,30.07,30.15,30.01,30.11,11200.0
2014-12-09 11:25:00,30.12,30.18,30.05,30.12,2500.0,30.12,30.18,30.05,30.12,2500.0
2014-12-09 11:30:00,30.16,30.22,30.11,30.14,16600.0,30.16,30.22,30.11,30.14,16600.0
2014-12-09 11:35:00,30.15,30.17,30.04,30.07,11200.0,30.15,30.17,30.04,30.07,11200.0
2014-12-09 11:40:00,30.07,30.17,30.07,30.17,1700.0,30.07,30.17,30.07,30.17,1700.0
2014-12-09 11:45:00,30.23,30.31,30.22,30.22,2600.0,30.23,30.31,30.22,30.22,2600.0
2014-12-09 11:50:00,30.21,30.24,30.15,30.2,5400.0,30.21,30.24,30.15,30.2,5400.0
2014-12-09 11:55:00,30.2,30.25,30.16,30.23,2800.0,30.2,30.25,30.16,30.23,2800.0
2014-12-09 12:00:00,30.23,30.23,30.16,30.18,5800.0,30.23,30.23,30.16,30.18,5800.0
2014-12-09 12:05:00,30.15,30.19,30.1,30.19,1400.0,30.15,30.19,30.1,30.19,1400.0
2014-12-09 12:10:00,30.2,30.22,30.11,30.14,4100.0,30.2,30.22,30.11,30.14,4100.0
2014-12-09 12:15:00,30.15,30.18,30.04,30.08,2900.0,30.15,30.18,30.04,30.08,2900.0
2014-12-09 12:20:00,30.1,30.18,30.1,30.18,2200.0,30.1,30.18,30.1,30.18,2200.0
2014-12-09 12:25:00,30.19,30.29,30.19,30.19,3900.0,30.19,30.29,30.19,30.19,3900.0
2014-12-09 12:30:00,30.19,30.22,30.17,30.22,1300.0,30.19,30.22,30.17,30.22,1300.0
2014-12-09 12:35:00,30.25,30.43,30.25,30.43,4100.0,30.25,30.43,30.25,30.43,4100.0
2014-12-09 12:40:00,30.45,30.49,30.37,30.37,3300.0,30.45,30.49,30.37,30.37,3300.0
2014-12-09 12:45:00,30.37,30.38,30.33,30.37,1800.0,30.37,30.38,30.33,30.37,1800.0
2014-12-09 12:50:00,30.37,30.37,30.32,30.35,1600.0,30.37,30.37,30.32,30.35,1600.0
2014-12-09 12:55:00,30.39,30.39,30.29,30.34,1800.0,30.39,30.39,30.29,30.34,1800.0
2014-12-09 13:00:00,30.32,30.36,30.32,30.34,1100.0,30.32,30.36,30.32,30.34,1100.0
2014-12-09 13:05:00,30.35,30.53,30.35,30.46,7600.0,30.35,30.53,30.35,30.46,7600.0
2014-12-09 13:10:00,30.51,30.67,30.46,30.49,8500.0,30.51,30.67,30.46,30.49,8500.0
2014-12-09 13:15:00,30.5,30.52,30.39,30.46,3900.0,30.5,30.52,30.39,30.46,3900.0
2014-12-09 13:20:00,30.43,30.46,30.39,30.44,5500.0,30.43,30.46,30.39,30.44,5500.0
2014-12-09 13:25:00,30.45,30.46,30.36,30.42,5000.0,30.45,30.46,30.36,30.42,5000.0
2014-12-09 13:30:00,30.42,30.68,30.4,30.68,10200.0,30.42,30.68,30.4,30.68,10200.0
2014-12-09 13:35:00,30.66,30.73,30.63,30.63,7300.0,30.66,30.73,30.63,30.63,7300.0
2014-12-09 13:40:00,30.63,30.65,30.53,30.53,3600.0,30.63,30.65,30.53,30.53,3600.0
2014-12-09 13:45:00,30.53,30.61,30.51,30.61,2600.0,30.53,30.61,30.51,30.61,2600.0
2014-12-09 13:50:00,30.55,30.69,30.5,30.66,4500.0,30.55,30.69,30.5,30.66,4500.0
2014-12-09 13:55:00,30.7,30.77,30.65,30.75,9600.0,30.7,30.77,30.65,30.75,9600.0
2014-12-09 14:00:00,30.74,30.74,30.65,30.7,4600.0,30.74,30.74,30.65,30.7,4600.0
2014-12-09 14:05:00,30.69,30.73,30.65,30.68,5400.0,30.69,30.73,30.65,30.68,5400.0
2014-12-09 14:10:00,30.67,30.69,30.62,30.69,2600.0,30.67,30.69,30.62,30.69,2600.0
2014-12-09 14:15:00,30.66,30.73,30.62,30.64,18400.0,30.66,30.73,30.62,30.64,18400.0
2014-12-09 14:20:00,30.63,30.66,30.59,30.66,6500.0,30.63,30.66,30.59,30.66,6500.0
2014-12-09 14:25:00,30.63,30.71,30.58,30.69,2800.0,30.63,30.71,30.58,30.69,2800.0
2014-12-09 14:30:00,30.7,30.7,30.63,30.63,3200.0,30.7,30.7,30.63,30.63,3200.0
2014-12-09 14:35:00,30.65,30.71,30.63,30.63,8200.0,30.65,30.71,30.63,30.63,8200.0
2014-12-09 14:40:00,30.63,30.78,30.59,30.76,5300.0,30.63,30.78,30.59,30.76,5300.0
2014-12-09 14:45:00,30.73,30.89,30.7,30.89,11300.0,30.73,30.89,30.7,30.89,11300.0
2014-12-09 14:50:00,30.88,30.88,30.77,30.78,5900.0,30.88,30.88,30.77,30.78,5900.0
2014-12-09 14:55:00,30.8,30.85,30.76,30.84,4200.0,30.8,30.85,30.76,30.84,4200.0
2014-12-09 15:00:00,30.87,31.0,30.86,30.92,3400.0,30.87,31.0,30.86,30.92,3400.0
2014-12-09 15:05:00,30.9,30.95,30.83,30.83,4100.0,30.9,30.95,30.83,30.83,4100.0
2014-12-09 15:10:00,30.83,30.86,30.77,30.8,2500.0,30.83,30.86,30.77,30.8,2500.0
2014-12-09 15:15:00,30.81,30.87,30.81,30.83,3100.0,30.81,30.87,30.81,30.83,3100.0
2014-12-09 15:20:00,30.84,30.87,30.81,30.84,3200.0,30.84,30.87,30.81,30.84,3200.0
2014-12-09 15:25:00,30.79,30.84,30.79,30.83,3600.0,30.79,30.84,30.79,30.83,3600.0
2014-12-09 15:30:00,30.8,30.92,30.8,30.87,5100.0,30.8,30.92,30.8,30.87,5100.0
2014-12-09 15:35:00,30.86,30.88,30.79,30.79,13700.0,30.86,30.88,30.79,30.79,13700.0
2014-12-09 15:40:00,30.8,30.8,30.75,30.79,6800.0,30.8,30.8,30.75,30.79,6800.0
2014-12-09 15:45:00,30.77,30.8,30.73,30.78,10900.0,30.77,30.8,30.73,30.78,10900.0
2014-12-09 15:50:00,30.8,30.82,30.71,30.78,19700.0,30.8,30.82,30.71,30.78,19700.0
2014-12-09 15:55:00,30.81,30.87,30.66,30.71,60300.0,30.81,30.87,30.66,30.71,60300.0
2014-12-10 09:30:00,30.52,30.74,30.5,30.74,6900.0,30.52,30.74,30.5,30.74,6900.0
2014-12-10 09:35:00,30.74,30.92,30.66,30.87,3200.0,30.74,30.92,30.66,30.87,3200.0
2014-12-10 09:40:00,30.91,30.98,30.78,30.85,3700.0,30.91,30.98,30.78,30.85,3700.0
2014-12-10 09:45:00,30.79,30.85,30.52,30.55,11700.0,30.79,30.85,30.52,30.55,11700.0
2014-12-10 09:50:00,30.55,30.66,30.53,30.59,3800.0,30.55,30.66,30.53,30.59,3800.0
2014-12-10 09:55:00,30.6,30.78,30.5,30.6,7700.0,30.6,30.78,30.5,30.6,7700.0
2014-12-10 10:00:00,30.52,30.57,30.45,30.55,7500.0,30.52,30.57,30.45,30.55,7500.0
2014-12-10 10:05:00,30.49,30.57,30.41,30.44,3700.0,30.49,30.57,30.41,30.44,3700.0
2014-12-10 10:10:00,30.4,30.57,30.4,30.51,3700.0,30.4,30.57,30.4,30.51,3700.0
2014-12-10 10:15:00,30.52,30.62,30.52,30.57,2800.0,30.52,30.62,30.52,30.57,2800.0
2014-12-10 10:20:00,30.57,30.59,30.46,30.5,6000.0,30.57,30.59,30.46,30.5,6000.0
2014-12-10 10:25:00,30.47,30.47,30.28,30.28,2500.0,30.47,30.47,30.28,30.28,2500.0
2014-12-10 10:30:00,30.33,30.33,30.24,30.25,1000.0,30.33,30.33,30.24,30.25,1000.0
2014-12-10 10:35:00,30.29,30.35,30.12,30.12,5100.0,30.29,30.35,30.12,30.12,5100.0
2014-12-10 10:40:00,30.07,30.15,30.06,30.15,4300.0,30.07,30.15,30.06,30.15,4300.0
2014-12-10 10:45:00,30.14,30.19,30.12,30.19,8900.0,30.14,30.19,30.12,30.19,8900.0
2014-12-10 10:50:00,30.18,30.22,30.1,30.12,15600.0,30.18,30.22,30.1,30.12,15600.0
2014-12-10 10:55:00,30.13,30.2,30.08,30.13,4900.0,30.13,30.2,30.08,30.13,4900.0
2014-12-10 11:00:00,30.11,30.12,30.03,30.03,3800.0,30.11,30.12,30.03,30.03,3800.0
2014-12-10 11:05:00,30.03,30.13,30.02,30.09,4400.0,30.03,30.13,30.02,30.09,4400.0
2014-12-10 11:10:00,30.11,30.16,30.01,30.01,3400.0,30.11,30.16,30.01,30.01,3400.0
2014-12-10 11:15:00,30.03,30.07,30.0,30.0,5700.0,30.03,30.07,30.0,30.0,5700.0
2014-12-10 11:20:00,30.05,30.1,29.96,30.1,6600.0,30.05,30.1,29.96,30.1,6600.0
2014-12-10 11:25:00,30.09,30.15,30.02,30.11,6500.0,30.09,30.15,30.02,30.11,6500.0
2014-12-10 11:30:00,30.15,30.15,30.11,30.15,1600.0,30.15,30.15,30.11,30.15,1600.0
2014-12-10 11:35:00,30.16,30.18,30.1,30.11,7800.0,30.16,30.18,30.1,30.11,7800.0
2014-12-10 11:40:00,30.09,30.15,30.08,30.15,3500.0,30.09,30.15,30.08,30.15,3500.0
2014-12-10 11:45:00,30.15,30.18,30.13,30.13,1900.0,30.15,30.18,30.13,30.13,1900.0
2014-12-10 11:50:00,30.18,30.25,30.17,30.17,3600.0,30.18,30.25,30.17,30.17,3600.0
2014-12-10 11:55:00,30.13,30.2,30.12,30.13,3700.0,30.13,30.2,30.12,30.13,3700.0
2014-12-10 12:00:00,30.12,30.12,30.02,30.03,5400.0,30.12,30.12,30.02,30.03,5400.0
2014-12-10 12:05:00,30.02,30.04,29.81,29.83,25600.0,30.02,30.04,29.81,29.83,25600.0
2014-12-10 12:10:00,29.83,29.83,29.74,29.74,6200.0,29.83,29.83,29.74,29.74,6200.0
2014-12-10 12:15:00,29.73,29.73,29.56,29.61,12300.0,29.73,29.73,29.56,29.61,12300.0
2014-12-10 12:20:00,29.62,29.68,29.6,29.65,3700.0,29.62,29.68,29.6,29.65,3700.0
2014-12-10 12:25:00,29.7,29.71,29.62,29.68,3100.0,29.7,29.71,29.62,29.68,3100.0
2014-12-10 12:30:00,29.65,29.75,29.65,29.73,3500.0,29.65,29.75,29.65,29.73,3500.0
2014-12-10 12:35:00,29.73,29.79,29.71,29.73,2900.0,29.73,29.79,29.71,29.73,2900.0
2014-12-10 12:40:00,29.74,29.77,29.74,29.75,5100.0,29.74,29.77,29.74,29.75,5100.0
2014-12-10 12:45:00,29.75,29.78,29.67,29.78,5300.0,29.75,29.78,29.67,29.78,5300.0
2014-12-10 12:50:00,29.81,29.9,29.81,29.85,4300.0,29.81,29.9,29.81,29.85,4300.0
2014-12-10 12:55:00,29.86,29.92,29.82,29.9,4800.0,29.86,29.92,29.82,29.9,4800.0
2014-12-10 13:00:00,29.92,29.98,29.91,29.96,2100.0,29.92,29.98,29.91,29.96,2100.0
2014-12-10 13:05:00,29.97,30.0,29.93,30.0,2000.0,29.97,30.0,29.93,30.0,2000.0
2014-12-10 13:10:00,29.97,30.0,29.93,29.93,7700.0,29.97,30.0,29.93,29.93,7700.0
2014-12-10 13:15:00,29.95,29.95,29.95,29.95,300.0,29.95,29.95,29.95,29.95,300.0
2014-12-10 13:20:00,29.97,29.97,29.86,29.86,2000.0,29.97,29.97,29.86,29.86,2000.0
2014-12-10 13:25:00,29.92,29.96,29.92,29.96,1500.0,29.92,29.96,29.92,29.96,1500.0
2014-12-10 13:30:00,29.96,29.97,29.83,29.89,7000.0,29.96,29.97,29.83,29.89,7000.0
2014-12-10 13:35:00,29.91,29.92,29.89,29.92,300.0,29.91,29.92,29.89,29.92,300.0
2014-12-10 13:40:00,29.92,29.93,29.88,29.91,1000.0,29.92,29.93,29.88,29.91,1000.0
2014-12-10 13:45:00,29.87,29.88,29.74,29.74,5000.0,29.87,29.88,29.74,29.74,5000.0
2014-12-10 13:50:00,29.71,29.77,29.69,29.77,1500.0,29.71,29.77,29.69,29.77,1500.0
2014-12-10 13:55:00,29.73,29.75,29.68,29.7,4300.0,29.73,29.75,29.68,29.7,4300.0
2014-12-10 14:00:00,29.68,29.68,29.57,29.59,7500.0,29.68,29.68,29.57,29.59,7500.0
2014-12-10 14:05:00,29.57,29.59,29.2,29.25,44900.0,29.57,29.59,29.2,29.25,44900.0
2014-12-10 14:10:00,29.26,29.28,29.09,29.13,12800.0,29.26,29.28,29.09,29.13,12800.0
2014-12-10 14:15:00,29.09,29.23,29.03,29.23,15600.0,29.09,29.23,29.03,29.23,15600.0
2014-12-10 14:20:00,29.22,29.23,29.19,29.19,4000.0,29.22,29.23,29.19,29.19,4000.0
2014-12-10 14:25:00,29.2,29.27,29.19,29.23,8000.0,29.2,29.27,29.19,29.23,8000.0
2014-12-10 14:30:00,29.25,29.25,29.06,29.12,20600.0,29.25,29.25,29.06,29.12,20600.0
2014-12-10 14:35:00,29.12,29.2,29.12,29.16,3700.0,29.12,29.2,29.12,29.16,3700.0
2014-12-10 14:40:00,29.15,29.19,29.04,29.07,20100.0,29.15,29.19,29.04,29.07,20100.0
2014-12-10 14:45:00,29.06,29.06,28.83,28.96,31700.0,29.06,29.06,28.83,28.96,31700.0
2014-12-10 14:50:00,28.99,29.02,28.98,29.01,8900.0,28.99,29.02,28.98,29.01,8900.0
2014-12-10 14:55:00,29.0,29.07,28.98,28.99,5700.0,29.0,29.07,28.98,28.99,5700.0
2014-12-10 15:00:00,29.03,29.06,29.01,29.03,6500.0,29.03,29.06,29.01,29.03,6500.0
2014-12-10 15:05:00,29.03,29.03,28.84,28.89,24200.0,29.03,29.03,28.84,28.89,24200.0
2014-12-10 15:10:00,28.91,29.04,28.9,29.04,4900.0,28.91,29.04,28.9,29.04,4900.0
2014-12-10 15:15:00,29.03,29.09,28.93,29.06,11500.0,29.03,29.09,28.93,29.06,11500.0
2014-12-10 15:20:00,29.04,29.12,29.04,29.09,22800.0,29.04,29.12,29.04,29.09,22800.0
2014-12-10 15:25:00,29.09,29.12,29.0,29.07,16800.0,29.09,29.12,29.0,29.07,16800.0
2014-12-10 15:30:00,29.05,29.08,28.98,29.0,12300.0,29.05,29.08,28.98,29.0,12300.0
2014-12-10 15:35:00,29.02,29.09,28.89,28.93,24200.0,29.02,29.09,28.89,28.93,24200.0
2014-12-10 15:40:00,28.93,28.94,28.76,28.84,26300.0,28.93,28.94,28.76,28.84,26300.0
2014-12-10 15:45:00,28.84,28.88,28.78,28.82,18700.0,28.84,28.88,28.78,28.82,18700.0
2014-12-10 15:50:00,28.81,28.85,28.8,28.84,31700.0,28.81,28.85,28.8,28.84,31700.0
2014-12-10 15:55:00,28.85,28.97,28.85,28.87,40000.0,28.85,28.97,28.85,28.87,40000.0
2014-12-11 09:30:00,28.97,29.36,28.95,29.1,33400.0,28.97,29.36,28.95,29.1,33400.0
2014-12-11 09:35:00,29.25,29.25,28.85,28.99,25000.0,29.25,29.25,28.85,28.99,25000.0
2014-12-11 09:40:00,28.94,29.0,28.9,28.92,4300.0,28.94,29.0,28.9,28.92,4300.0
2014-12-11 09:45:00,28.94,29.28,28.94,29.23,11300.0,28.94,29.28,28.94,29.23,11300.0
2014-12-11 09:50:00,29.28,29.28,29.24,29.25,8100.0,29.28,29.28,29.24,29.25,8100.0
2014-12-11 09:55:00,29.25,29.46,29.24,29.46,12500.0,29.25,29.46,29.24,29.46,12500.0
2014-12-11 10:00:00,29.46,29.54,29.4,29.41,24600.0,29.46,29.54,29.4,29.41,24600.0
2014-12-11 10:05:00,29.4,29.45,29.27,29.43,13900.0,29.4,29.45,29.27,29.43,13900.0
2014-12-11 10:10:00,29.45,29.62,29.44,29.62,7800.0,29.45,29.62,29.44,29.62,7800.0
2014-12-11 10:15:00,29.63,29.68,29.53,29.68,7800.0,29.63,29.68,29.53,29.68,7800.0
2014-12-11 10:20:00,29.67,29.78,29.66,29.74,5300.0,29.67,29.78,29.66,29.74,5300.0
2014-12-11 10:25:00,29.73,29.78,29.66,29.66,11200.0,29.73,29.78,29.66,29.66,11200.0
2014-12-11 10:30:00,29.71,29.76,29.69,29.69,11700.0,29.71,29.76,29.69,29.69,11700.0
2014-12-11 10:35:00,29.66,29.71,29.53,29.59,5300.0,29.66,29.71,29.53,29.59,5300.0
2014-12-11 10:40:00,29.54,29.58,29.49,29.52,7400.0,29.54,29.58,29.49,29.52,7400.0
2014-12-11 10:45:00,29.53,29.7,29.53,29.66,11900.0,29.53,29.7,29.53,29.66,11900.0
2014-12-11 10:50:00,29.64,29.65,29.48,29.49,19100.0,29.64,29.65,29.48,29.49,19100.0
2014-12-11 10:55:00,29.51,29.53,29.44,29.52,5000.0,29.51,29.53,29.44,29.52,5000.0
2014-12-11 11:00:00,29.51,29.52,29.33,29.44,8500.0,29.51,29.52,29.33,29.44,8500.0
2014-12-11 11:05:00,29.44,29.59,29.44,29.52,5100.0,29.44,29.59,29.44,29.52,5100.0
2014-12-11 11:10:00,29.56,29.73,29.54,29.73,5700.0,29.56,29.73,29.54,29.73,5700.0
2014-12-11 11:15:00,29.75,29.83,29.75,29.78,10000.0,29.75,29.83,29.75,29.78,10000.0
2014-12-11 11:20:00,29.84,29.87,29.81,29.84,3900.0,29.84,29.87,29.81,29.84,3900.0
2014-12-11 11:25:00,29.89,29.96,29.59,29.61,13900.0,29.89,29.96,29.59,29.61,13900.0
2014-12-11 11:30:00,29.61,29.73,29.61,29.73,800.0,29.61,29.73,29.61,29.73,800.0
2014-12-11 11:35:00,29.73,29.87,29.73,29.84,4900.0,29.73,29.87,29.73,29.84,4900.0
2014-12-11 11:40:00,29.87,29.89,29.8,29.88,4900.0,29.87,29.89,29.8,29.88,4900.0
2014-12-11 11:45:00,29.91,29.92,29.88,29.91,3100.0,29.91,29.92,29.88,29.91,3100.0
2014-12-11 11:50:00,29.91,30.05,29.91,30.02,10800.0,29.91,30.05,29.91,30.02,10800.0
2014-12-11 11:55:00,30.06,30.07,29.97,30.06,6400.0,30.06,30.07,29.97,30.06,6400.0
2014-12-11 12:00:00,30.07,30.08,29.99,30.05,3900.0,30.07,30.08,29.99,30.05,3900.0
2014-12-11 12:05:00,30.08,30.12,29.99,29.99,5900.0,30.08,30.12,29.99,29.99,5900.0
2014-12-11 12:10:00,30.0,30.0,29.98,29.99,2500.0,30.0,30.0,29.98,29.99,2500.0
2014-12-11 12:15:00,29.99,30.0,29.93,29.93,2100.0,29.99,30.0,29.93,29.93,2100.0
2014-12-11 12:20:00,29.96,30.01,29.96,30.0,2400.0,29.96,30.01,29.96,30.0,2400.0
2014-12-11 12:25:00,30.01,30.01,29.98,30.01,2500.0,30.01,30.01,29.98,30.01,2500.0
2014-12-11 12:30:00,30.02,30.02,29.97,29.97,2000.0,30.02,30.02,29.97,29.97,2000.0
2014-12-11 12:35:00,29.97,30.01,29.95,30.0,4400.0,29.97,30.01,29.95,30.0,4400.0
2014-12-11 12:40:00,29.99,30.01,29.96,29.97,5900.0,29.99,30.01,29.96,29.97,5900.0
2014-12-11 12:45:00,29.99,30.02,29.92,30.02,1300.0,29.99,30.02,29.92,30.02,1300.0
2014-12-11 12:50:00,30.02,30.04,30.0,30.0,4000.0,30.02,30.04,30.0,30.0,4000.0
2014-12-11 12:55:00,29.99,30.06,29.99,30.05,3500.0,29.99,30.06,29.99,30.05,3500.0
2014-12-11 13:00:00,30.05,30.08,30.04,30.06,2900.0,30.05,30.08,30.04,30.06,2900.0
2014-12-11 13:05:00,30.09,30.12,30.08,30.11,2900.0,30.09,30.12,30.08,30.11,2900.0
2014-12-11 13:10:00,30.1,30.11,30.06,30.06,1600.0,30.1,30.11,30.06,30.06,1600.0
2014-12-11 13:15:00,30.06,30.06,30.0,30.01,4500.0,30.06,30.06,30.0,30.01,4500.0
2014-12-11 13:20:00,29.98,29.98,29.92,29.93,7300.0,29.98,29.98,29.92,29.93,7300.0
2014-12-11 13:25:00,29.91,29.92,29.82,29.83,14400.0,29.91,29.92,29.82,29.83,14400.0
2014-12-11 13:30:00,29.81,29.84,29.77,29.84,9500.0,29.81,29.84,29.77,29.84,9500.0
2014-12-11 13:35:00,29.81,29.86,29.8,29.84,2400.0,29.81,29.86,29.8,29.84,2400.0
2014-12-11 13:40:00,29.84,29.88,29.84,29.88,2100.0,29.84,29.88,29.84,29.88,2100.0
2014-12-11 13:45:00,29.86,29.86,29.76,29.78,3900.0,29.86,29.86,29.76,29.78,3900.0
2014-12-11 13:50:00,29.79,29.82,29.78,29.81,3400.0,29.79,29.82,29.78,29.81,3400.0
2014-12-11 13:55:00,29.82,29.83,29.48,29.53,11600.0,29.82,29.83,29.48,29.53,11600.0
2014-12-11 14:00:00,29.54,29.62,29.53,29.61,4500.0,29.54,29.62,29.53,29.61,4500.0
2014-12-11 14:05:00,29.63,29.63,29.48,29.51,10800.0,29.63,29.63,29.48,29.51,10800.0
2014-12-11 14:10:00,29.53,29.53,29.48,29.49,1700.0,29.53,29.53,29.48,29.49,1700.0
2014-12-11 14:15:00,29.51,29.59,29.5,29.59,4200.0,29.51,29.59,29.5,29.59,4200.0
2014-12-11 14:20:00,29.58,29.61,29.55,29.6,9400.0,29.58,29.61,29.55,29.6,9400.0
2014-12-11 14:25:00,29.61,29.61,29.49,29.55,11900.0,29.61,29.61,29.49,29.55,11900.0
2014-12-11 14:30:00,29.55,29.55,29.41,29.43,3500.0,29.55,29.55,29.41,29.43,3500.0
2014-12-11 14:35:00,29.43,29.48,29.37,29.39,13600.0,29.43,29.48,29.37,29.39,13600.0
2014-12-11 14:40:00,29.42,29.48,29.42,29.47,1500.0,29.42,29.48,29.42,29.47,1500.0
2014-12-11 14:45:00,29.46,29.46,29.17,29.22,26800.0,29.46,29.46,29.17,29.22,26800.0
2014-12-11 14:50:00,29.21,29.28,29.19,29.28,6300.0,29.21,29.28,29.19,29.28,6300.0
2014-12-11 14:55:00,29.28,29.29,29.07,29.11,15200.0,29.28,29.29,29.07,29.11,15200.0
2014-12-11 15:00:00,29.15,29.37,29.15,29.37,4000.0,29.15,29.37,29.15,29.37,4000.0
2014-12-11 15:05:00,29.38,29.42,29.29,29.29,4000.0,29.38,29.42,29.29,29.29,4000.0
2014-12-11 15:10:00,29.3,29.34,29.18,29.21,28800.0,29.3,29.34,29.18,29.21,28800.0
2014-12-11 15:15:00,29.21,29.23,29.2,29.23,18700.0,29.21,29.23,29.2,29.23,18700.0
2014-12-11 15:20:00,29.17,29.22,29.09,29.2,15500.0,29.17,29.22,29.09,29.2,15500.0
2014-12-11 15:25:00,29.21,29.22,29.19,29.2,4400.0,29.21,29.22,29.19,29.2,4400.0
2014-12-11 15:30:00,29.2,29.24,29.07,29.1,19700.0,29.2,29.24,29.07,29.1,19700.0
2014-12-11 15:35:00,29.11,29.11,29.07,29.09,12700.0,29.11,29.11,29.07,29.09,12700.0
2014-12-11 15:40:00,29.08,29.14,29.07,29.07,14300.0,29.08,29.14,29.07,29.07,14300.0
2014-12-11 15:45:00,29.05,29.06,29.01,29.01,17500.0,29.05,29.06,29.01,29.01,17500.0
2014-12-11 15:50:00,29.01,29.01,28.74,28.81,52300.0,29.01,29.01,28.74,28.81,52300.0
2014-12-11 15:55:00,28.79,29.0,28.65,28.68,124900.0,28.79,29.0,28.65,28.68,124900.0
2014-12-12 09:30:00,28.5,28.86,28.48,28.8,15000.0,28.5,28.86,28.48,28.8,15000.0
2014-12-12 09:35:00,28.84,29.11,28.84,28.99,7800.0,28.84,29.11,28.84,28.99,7800.0
2014-12-12 09:40:00,28.91,28.91,28.56,28.57,9700.0,28.91,28.91,28.56,28.57,9700.0
2014-12-12 09:45:00,28.56,28.63,28.51,28.52,5200.0,28.56,28.63,28.51,28.52,5200.0
2014-12-12 09:50:00,28.5,28.61,28.5,28.6,8500.0,28.5,28.61,28.5,28.6,8500.0
2014-12-12 09:55:00,28.6,28.87,28.6,28.85,4600.0,28.6,28.87,28.6,28.85,4600.0
2014-12-12 10:00:00,28.94,29.0,28.78,28.78,6800.0,28.94,29.0,28.78,28.78,6800.0
2014-12-12 10:05:00,28.78,28.85,28.69,28.69,5300.0,28.78,28.85,28.69,28.69,5300.0
2014-12-12 10:10:00,28.69,28.77,28.69,28.71,3300.0,28.69,28.77,28.69,28.71,3300.0
2014-12-12 10:15:00,28.71,28.82,28.71,28.8,7300.0,28.71,28.82,28.71,28.8,7300.0
2014-12-12 10:20:00,28.85,28.95,28.73,28.9,5300.0,28.85,28.95,28.73,28.9,5300.0
2014-12-12 10:25:00,28.88,29.0,28.88,28.9,2900.0,28.88,29.0,28.88,28.9,2900.0
2014-12-12 10:30:00,29.01,29.18,29.01,29.09,5000.0,29.01,29.18,29.01,29.09,5000.0
2014-12-12 10:35:00,29.06,29.06,28.91,28.91,9700.0,29.06,29.06,28.91,28.91,9700.0
2014-12-12 10:40:00,28.91,29.01,28.91,29.01,3500.0,28.91,29.01,28.91,29.01,3500.0
2014-12-12 10:45:00,28.99,29.01,28.93,28.93,5700.0,28.99,29.01,28.93,28.93,5700.0
2014-12-12 10:50:00,28.95,28.98,28.83,28.83,5000.0,28.95,28.98,28.83,28.83,5000.0
2014-12-12 10:55:00,28.83,28.84,28.56,28.56,6400.0,28.83,28.84,28.56,28.56,6400.0
2014-12-12 11:00:00,28.52,28.61,28.41,28.6,9300.0,28.52,28.61,28.41,28.6,9300.0
2014-12-12 11:05:00,28.61,28.8,28.61,28.8,3900.0,28.61,28.8,28.61,28.8,3900.0
2014-12-12 11:10:00,28.79,28.79,28.54,28.62,10900.0,28.79,28.79,28.54,28.62,10900.0
2014-12-12 11:15:00,28.63,28.72,28.63,28.72,1000.0,28.63,28.72,28.63,28.72,1000.0
2014-12-12 11:20:00,28.74,28.82,28.66,28.72,5000.0,28.74,28.82,28.66,28.72,5000.0
2014-12-12 11:25:00,28.67,28.68,28.57,28.58,4800.0,28.67,28.68,28.57,28.58,4800.0
2014-12-12 11:30:00,28.59,28.82,28.59,28.69,4500.0,28.59,28.82,28.59,28.69,4500.0
2014-12-12 11:35:00,28.72,28.72,28.58,28.67,7200.0,28.72,28.72,28.58,28.67,7200.0
2014-12-12 11:40:00,28.67,28.74,28.61,28.67,7300.0,28.67,28.74,28.61,28.67,7300.0
2014-12-12 11:45:00,28.68,28.7,28.65,28.68,4500.0,28.68,28.7,28.65,28.68,4500.0
2014-12-12 11:50:00,28.67,28.75,28.67,28.73,2400.0,28.67,28.75,28.67,28.73,2400.0
2014-12-12 11:55:00,28.74,28.76,28.58,28.58,7600.0,28.74,28.76,28.58,28.58,7600.0
2014-12-12 12:00:00,28.62,28.73,28.61,28.65,6900.0,28.62,28.73,28.61,28.65,6900.0
2014-12-12 12:05:00,28.69,28.69,28.65,28.69,3300.0,28.69,28.69,28.65,28.69,3300.0
2014-12-12 12:10:00,28.7,28.73,28.68,28.68,5300.0,28.7,28.73,28.68,28.68,5300.0
2014-12-12 12:15:00,28.68,28.72,28.63,28.69,4600.0,28.68,28.72,28.63,28.69,4600.0
2014-12-12 12:20:00,28.7,28.74,28.67,28.72,2100.0,28.7,28.74,28.67,28.72,2100.0
2014-12-12 12:25:00,28.75,28.85,28.74,28.78,4500.0,28.75,28.85,28.74,28.78,4500.0
2014-12-12 12:30:00,28.82,28.82,28.7,28.75,3300.0,28.82,28.82,28.7,28.75,3300.0
2014-12-12 12:35:00,28.69,28.72,28.63,28.68,2000.0,28.69,28.72,28.63,28.68,2000.0
2014-12-12 12:40:00,28.73,28.75,28.68,28.68,1700.0,28.73,28.75,28.68,28.68,1700.0
2014-12-12 12:45:00,28.66,28.73,28.66,28.71,2200.0,28.66,28.73,28.66,28.71,2200.0
2014-12-12 12:50:00,28.74,28.74,28.66,28.67,2200.0,28.74,28.74,28.66,28.67,2200.0
2014-12-12 12:55:00,28.65,28.71,28.63,28.71,4800.0,28.65,28.71,28.63,28.71,4800.0
2014-12-12 13:00:00,28.69,28.7,28.66,28.66,3000.0,28.69,28.7,28.66,28.66,3000.0
2014-12-12 13:05:00,28.69,28.77,28.68,28.73,6000.0,28.69,28.77,28.68,28.73,6000.0
2014-12-12 13:10:00,28.77,28.82,28.69,28.74,12100.0,28.77,28.82,28.69,28.74,12100.0
2014-12-12 13:15:00,28.78,28.88,28.78,28.82,2600.0,28.78,28.88,28.78,28.82,2600.0
2014-12-12 13:20:00,28.83,28.9,28.83,28.9,2900.0,28.83,28.9,28.83,28.9,2900.0
2014-12-12 13:25:00,28.88,28.9,28.71,28.72,5600.0,28.88,28.9,28.71,28.72,5600.0
2014-12-12 13:30:00,28.74,28.75,28.7,28.71,2100.0,28.74,28.75,28.7,28.71,2100.0
2014-12-12 13:35:00,28.7,28.72,28.69,28.72,1800.0,28.7,28.72,28.69,28.72,1800.0
2014-12-12 13:40:00,28.74,28.8,28.73,28.74,3700.0,28.74,28.8,28.73,28.74,3700.0
2014-12-12 13:45:00,28.74,28.74,28.69,28.74,3100.0,28.74,28.74,28.69,28.74,3100.0
2014-12-12 13:50:00,28.74,28.77,28.72,28.75,3300.0,28.74,28.77,28.72,28.75,3300.0
2014-12-12 13:55:00,28.77,28.78,28.75,28.77,1500.0,28.77,28.78,28.75,28.77,1500.0
2014-12-12 14:00:00,28.76,28.78,28.72,28.78,3400.0,28.76,28.78,28.72,28.78,3400.0
2014-12-12 14:05:00,28.75,28.78,28.75,28.76,2500.0,28.75,28.78,28.75,28.76,2500.0
2014-12-12 14:10:00,28.73,28.75,28.69,28.73,2100.0,28.73,28.75,28.69,28.73,2100.0
2014-12-12 14:15:00,28.71,28.71,28.65,28.71,3000.0,28.71,28.71,28.65,28.71,3000.0
2014-12-12 14:20:00,28.7,28.93,28.69,28.92,6600.0,28.7,28.93,28.69,28.92,6600.0
2014-12-12 14:25:00,28.95,28.98,28.8,28.8,7500.0,28.95,28.98,28.8,28.8,7500.0
2014-12-12 14:30:00,28.8,28.9,28.79,28.89,7800.0,28.8,28.9,28.79,28.89,7800.0
2014-12-12 14:35:00,28.89,28.9,28.85,28.86,6700.0,28.89,28.9,28.85,28.86,6700.0
2014-12-12 14:40:00,28.87,28.87,28.83,28.87,2000.0,28.87,28.87,28.83,28.87,2000.0
2014-12-12 14:45:00,28.84,28.96,28.83,28.95,7600.0,28.84,28.96,28.83,28.95,7600.0
2014-12-12 14:50:00,28.91,28.91,28.82,28.82,2200.0,28.91,28.91,28.82,28.82,2200.0
2014-12-12 14:55:00,28.82,28.83,28.79,28.82,4500.0,28.82,28.83,28.79,28.82,4500.0
2014-12-12 15:00:00,28.87,28.93,28.76,28.76,2900.0,28.87,28.93,28.76,28.76,2900.0
2014-12-12 15:05:00,28.76,28.76,28.7,28.75,3500.0,28.76,28.76,28.7,28.75,3500.0
2014-12-12 15:10:00,28.75,28.77,28.65,28.71,6800.0,28.75,28.77,28.65,28.71,6800.0
2014-12-12 15:15:00,28.75,28.8,28.71,28.74,5800.0,28.75,28.8,28.71,28.74,5800.0
2014-12-12 15:20:00,28.71,28.78,28.71,28.76,4900.0,28.71,28.78,28.71,28.76,4900.0
2014-12-12 15:25:00,28.76,28.79,28.73,28.74,7200.0,28.76,28.79,28.73,28.74,7200.0
2014-12-12 15:30:00,28.74,28.74,28.65,28.65,11300.0,28.74,28.74,28.65,28.65,11300.0
2014-12-12 15:35:00,28.65,28.7,28.64,28.67,12000.0,28.65,28.7,28.64,28.67,12000.0
2014-12-12 15:40:00,28.67,28.7,28.67,28.7,13900.0,28.67,28.7,28.67,28.7,13900.0
2014-12-12 15:45:00,28.7,28.74,28.68,28.69,33500.0,28.7,28.74,28.68,28.69,33500.0
2014-12-12 15:50:00,28.68,28.7,28.63,28.66,19700.0,28.68,28.7,28.63,28.66,19700.0
2014-12-12 15:55:00,28.65,28.72,28.58,28.6,57400.0,28.65,28.72,28.58,28.6,57400.0
2014-12-15 09:30:00,28.66,28.98,28.66,28.91,15600.0,28.66,28.98,28.66,28.91,15600.0
2014-12-15 09:35:00,28.91,28.91,28.71,28.74,6000.0,28.91,28.91,28.71,28.74,6000.0
2014-12-15 09:40:00,28.74,28.82,28.3,28.31,29100.0,28.74,28.82,28.3,28.31,29100.0
2014-12-15 09:45:00,28.3,28.43,28.25,28.37,16700.0,28.3,28.43,28.25,28.37,16700.0
2014-12-15 09:50:00,28.34,28.4,28.33,28.39,6800.0,28.34,28.4,28.33,28.39,6800.0
2014-12-15 09:55:00,28.37,28.38,28.01,28.06,13200.0,28.37,28.38,28.01,28.06,13200.0
2014-12-15 10:00:00,28.07,28.07,27.78,27.86,19100.0,28.07,28.07,27.78,27.86,19100.0
2014-12-15 10:05:00,27.85,27.9,27.65,27.7,11100.0,27.85,27.9,27.65,27.7,11100.0
2014-12-15 10:10:00,27.7,27.7,27.61,27.64,14100.0,27.7,27.7,27.61,27.64,14100.0
2014-12-15 10:15:00,27.65,27.8,27.65,27.74,7500.0,27.65,27.8,27.65,27.74,7500.0
2014-12-15 10:20:00,27.74,27.74,27.58,27.61,21600.0,27.74,27.74,27.58,27.61,21600.0
2014-12-15 10:25:00,27.59,27.6,27.52,27.53,7900.0,27.59,27.6,27.52,27.53,7900.0
2014-12-15 10:30:00,27.53,27.68,27.53,27.64,8600.0,27.53,27.68,27.53,27.64,8600.0
2014-12-15 10:35:00,27.65,27.74,27.65,27.68,9700.0,27.65,27.74,27.65,27.68,9700.0
2014-12-15 10:40:00,27.7,27.74,27.6,27.62,7200.0,27.7,27.74,27.6,27.62,7200.0
2014-12-15 10:45:00,27.58,27.67,27.46,27.49,33500.0,27.58,27.67,27.46,27.49,33500.0
2014-12-15 10:50:00,27.55,27.65,27.5,27.62,7800.0,27.55,27.65,27.5,27.62,7800.0
2014-12-15 10:55:00,27.62,27.64,27.59,27.62,10600.0,27.62,27.64,27.59,27.62,10600.0
2014-12-15 11:00:00,27.6,27.66,27.56,27.57,9400.0,27.6,27.66,27.56,27.57,9400.0
2014-12-15 11:05:00,27.57,27.72,27.54,27.64,30100.0,27.57,27.72,27.54,27.64,30100.0
2014-12-15 11:10:00,27.64,27.73,27.55,27.57,10300.0,27.64,27.73,27.55,27.57,10300.0
2014-12-15 11:15:00,27.55,27.58,27.43,27.45,29200.0,27.55,27.58,27.43,27.45,29200.0
2014-12-15 11:20:00,27.43,27.46,27.13,27.14,35100.0,27.43,27.46,27.13,27.14,35100.0
2014-12-15 11:25:00,27.16,27.17,27.02,27.09,32100.0,27.16,27.17,27.02,27.09,32100.0
2014-12-15 11:30:00,27.08,27.25,27.05,27.25,17600.0,27.08,27.25,27.05,27.25,17600.0
2014-12-15 11:35:00,27.25,27.25,27.02,27.03,20600.0,27.25,27.25,27.02,27.03,20600.0
2014-12-15 11:40:00,27.04,27.1,27.03,27.05,10100.0,27.04,27.1,27.03,27.05,10100.0
2014-12-15 11:45:00,27.04,27.1,26.81,26.91,59000.0,27.04,27.1,26.81,26.91,59000.0
2014-12-15 11:50:00,26.88,26.94,26.83,26.85,20500.0,26.88,26.94,26.83,26.85,20500.0
2014-12-15 11:55:00,26.88,27.05,26.86,27.04,12700.0,26.88,27.05,26.86,27.04,12700.0
2014-12-15 12:00:00,27.06,27.1,27.01,27.09,6700.0,27.06,27.1,27.01,27.09,6700.0
2014-12-15 12:05:00,27.09,27.36,27.09,27.36,20500.0,27.09,27.36,27.09,27.36,20500.0
2014-12-15 12:10:00,27.38,27.61,27.37,27.53,31800.0,27.38,27.61,27.37,27.53,31800.0
2014-12-15 12:15:00,27.53,27.55,27.31,27.38,34800.0,27.53,27.55,27.31,27.38,34800.0
2014-12-15 12:20:00,27.38,27.44,27.34,27.36,10200.0,27.38,27.44,27.34,27.36,10200.0
2014-12-15 12:25:00,27.4,27.54,27.38,27.54,7300.0,27.4,27.54,27.38,27.54,7300.0
2014-12-15 12:30:00,27.57,27.6,27.45,27.48,20800.0,27.57,27.6,27.45,27.48,20800.0
2014-12-15 12:35:00,27.49,27.51,27.34,27.41,24800.0,27.49,27.51,27.34,27.41,24800.0
2014-12-15 12:40:00,27.39,27.45,27.39,27.43,3300.0,27.39,27.45,27.39,27.43,3300.0
2014-12-15 12:45:00,27.44,27.44,27.24,27.34,14600.0,27.44,27.44,27.24,27.34,14600.0
2014-12-15 12:50:00,27.36,27.36,27.14,27.15,11900.0,27.36,27.36,27.14,27.15,11900.0
2014-12-15 12:55:00,27.19,27.34,27.17,27.29,6000.0,27.19,27.34,27.17,27.29,6000.0
2014-12-15 13:00:00,27.27,27.29,27.12,27.12,14800.0,27.27,27.29,27.12,27.12,14800.0
2014-12-15 13:05:00,27.08,27.09,26.97,27.06,14600.0,27.08,27.09,26.97,27.06,14600.0
2014-12-15 13:10:00,27.06,27.08,26.99,27.01,11300.0,27.06,27.08,26.99,27.01,11300.0
2014-12-15 13:15:00,27.02,27.02,26.96,26.99,26500.0,27.02,27.02,26.96,26.99,26500.0
2014-12-15 13:20:00,26.98,27.0,26.89,26.91,16100.0,26.98,27.0,26.89,26.91,16100.0
2014-12-15 13:25:00,26.92,26.93,26.83,26.86,15100.0,26.92,26.93,26.83,26.86,15100.0
2014-12-15 13:30:00,26.84,26.84,26.57,26.67,70300.0,26.84,26.84,26.57,26.67,70300.0
2014-12-15 13:35:00,26.71,26.8,26.66,26.67,23700.0,26.71,26.8,26.66,26.67,23700.0
2014-12-15 13:40:00,26.67,26.7,26.51,26.53,91700.0,26.67,26.7,26.51,26.53,91700.0
2014-12-15 13:45:00,26.54,26.59,26.4,26.59,57800.0,26.54,26.59,26.4,26.59,57800.0
2014-12-15 13:50:00,26.56,26.82,26.55,26.69,14900.0,26.56,26.82,26.55,26.69,14900.0
2014-12-15 13:55:00,26.72,26.72,26.62,26.66,4300.0,26.72,26.72,26.62,26.66,4300.0
2014-12-15 14:00:00,26.63,26.65,26.56,26.63,7000.0,26.63,26.65,26.56,26.63,7000.0
2014-12-15 14:05:00,26.62,26.69,26.6,26.69,10200.0,26.62,26.69,26.6,26.69,10200.0
2014-12-15 14:10:00,26.67,26.72,26.66,26.68,12700.0,26.67,26.72,26.66,26.68,12700.0
2014-12-15 14:15:00,26.68,26.71,26.63,26.69,15800.0,26.68,26.71,26.63,26.69,15800.0
2014-12-15 14:20:00,26.7,26.75,26.64,26.71,5700.0,26.7,26.75,26.64,26.71,5700.0
2014-12-15 14:25:00,26.7,26.81,26.7,26.76,31100.0,26.7,26.81,26.7,26.76,31100.0
2014-12-15 14:30:00,26.71,26.74,26.54,26.56,17700.0,26.71,26.74,26.54,26.56,17700.0
2014-12-15 14:35:00,26.58,26.69,26.56,26.58,6400.0,26.58,26.69,26.56,26.58,6400.0
2014-12-15 14:40:00,26.57,26.6,26.4,26.44,27400.0,26.57,26.6,26.4,26.44,27400.0
2014-12-15 14:45:00,26.43,26.5,26.41,26.43,13700.0,26.43,26.5,26.41,26.43,13700.0
2014-12-15 14:50:00,26.43,26.53,26.41,26.52,17100.0,26.43,26.53,26.41,26.52,17100.0
2014-12-15 14:55:00,26.52,26.52,26.43,26.49,33500.0,26.52,26.52,26.43,26.49,33500.0
2014-12-15 15:00:00,26.5,26.54,26.45,26.47,16600.0,26.5,26.54,26.45,26.47,16600.0
2014-12-15 15:05:00,26.48,26.58,26.45,26.58,22000.0,26.48,26.58,26.45,26.58,22000.0
2014-12-15 15:10:00,26.59,26.64,26.54,26.63,32300.0,26.59,26.64,26.54,26.63,32300.0
2014-12-15 15:15:00,26.64,26.7,26.62,26.68,18700.0,26.64,26.7,26.62,26.68,18700.0
2014-12-15 15:20:00,26.67,26.79,26.67,26.74,36500.0,26.67,26.79,26.67,26.74,36500.0
2014-12-15 15:25:00,26.73,26.82,26.69,26.76,34300.0,26.73,26.82,26.69,26.76,34300.0
2014-12-15 15:30:00,26.75,26.82,26.74,26.8,54900.0,26.75,26.82,26.74,26.8,54900.0
2014-12-15 15:35:00,26.8,26.8,26.73,26.79,33300.0,26.8,26.8,26.73,26.79,33300.0
2014-12-15 15:40:00,26.78,26.8,26.76,26.79,25900.0,26.78,26.8,26.76,26.79,25900.0
2014-12-15 15:45:00,26.79,26.91,26.75,26.9,51800.0,26.79,26.91,26.75,26.9,51800.0
2014-12-15 15:50:00,26.9,26.92,26.79,26.85,42600.0,26.9,26.92,26.79,26.85,42600.0
2014-12-15 15:55:00,26.85,26.88,26.78,26.82,66400.0,26.85,26.88,26.78,26.82,66400.0
2014-12-16 09:30:00,26.71,26.82,26.35,26.4,34600.0,26.71,26.82,26.35,26.4,34600.0
2014-12-16 09:35:00,26.44,26.61,26.36,26.39,11300.0,26.44,26.61,26.36,26.39,11300.0
2014-12-16 09:40:00,26.38,26.69,26.36,26.54,8600.0,26.38,26.69,26.36,26.54,8600.0
2014-12-16 09:45:00,26.5,26.65,26.5,26.63,9100.0,26.5,26.65,26.5,26.63,9100.0
2014-12-16 09:50:00,26.6,26.9,26.6,26.85,16000.0,26.6,26.9,26.6,26.85,16000.0
2014-12-16 09:55:00,26.88,26.92,26.8,26.87,7100.0,26.88,26.92,26.8,26.87,7100.0
2014-12-16 10:00:00,26.91,26.97,26.83,26.92,9600.0,26.91,26.97,26.83,26.92,9600.0
2014-12-16 10:05:00,26.9,26.98,26.64,26.72,25700.0,26.9,26.98,26.64,26.72,25700.0
2014-12-16 10:10:00,26.69,26.72,26.41,26.41,6300.0,26.69,26.72,26.41,26.41,6300.0
2014-12-16 10:15:00,26.39,26.74,26.39,26.72,17700.0,26.39,26.74,26.39,26.72,17700.0
2014-12-16 10:20:00,26.71,26.74,26.65,26.74,6000.0,26.71,26.74,26.65,26.74,6000.0
2014-12-16 10:25:00,26.71,26.71,26.67,26.67,2800.0,26.71,26.71,26.67,26.67,2800.0
2014-12-16 10:30:00,26.69,26.69,26.56,26.56,14400.0,26.69,26.69,26.56,26.56,14400.0
2014-12-16 10:35:00,26.56,26.66,26.56,26.63,15300.0,26.56,26.66,26.56,26.63,15300.0
2014-12-16 10:40:00,26.62,26.63,26.5,26.5,6100.0,26.62,26.63,26.5,26.5,6100.0
2014-12-16 10:45:00,26.52,26.7,26.52,26.6,14500.0,26.52,26.7,26.52,26.6,14500.0
2014-12-16 10:50:00,26.6,26.67,26.57,26.66,6600.0,26.6,26.67,26.57,26.66,6600.0
2014-12-16 10:55:00,26.68,26.69,26.59,26.59,20400.0,26.68,26.69,26.59,26.59,20400.0
2014-12-16 11:00:00,26.58,26.62,26.53,26.61,13600.0,26.58,26.62,26.53,26.61,13600.0
2014-12-16 11:05:00,26.62,26.7,26.6,26.68,8200.0,26.62,26.7,26.6,26.68,8200.0
2014-12-16 11:10:00,26.67,26.69,26.51,26.69,18000.0,26.67,26.69,26.51,26.69,18000.0
2014-12-16 11:15:00,26.67,26.74,26.6,26.65,14600.0,26.67,26.74,26.6,26.65,14600.0
2014-12-16 11:20:00,26.67,26.77,26.62,26.64,9200.0,26.67,26.77,26.62,26.64,9200.0
2014-12-16 11:25:00,26.66,26.82,26.66,26.72,10300.0,26.66,26.82,26.66,26.72,10300.0
2014-12-16 11:30:00,26.71,26.78,26.69,26.71,14600.0,26.71,26.78,26.69,26.71,14600.0
2014-12-16 11:35:00,26.7,26.7,26.48,26.58,23800.0,26.7,26.7,26.48,26.58,23800.0
2014-12-16 11:40:00,26.59,26.62,26.48,26.48,22000.0,26.59,26.62,26.48,26.48,22000.0
2014-12-16 11:45:00,26.53,26.61,26.51,26.58,9900.0,26.53,26.61,26.51,26.58,9900.0
2014-12-16 11:50:00,26.56,26.6,26.34,26.38,16900.0,26.56,26.6,26.34,26.38,16900.0
2014-12-16 11:55:00,26.38,26.47,26.27,26.46,16200.0,26.38,26.47,26.27,26.46,16200.0
2014-12-16 12:00:00,26.51,26.57,26.46,26.46,2600.0,26.51,26.57,26.46,26.46,2600.0
2014-12-16 12:05:00,26.45,26.49,26.43,26.47,3600.0,26.45,26.49,26.43,26.47,3600.0
2014-12-16 12:10:00,26.48,26.56,26.42,26.42,10900.0,26.48,26.56,26.42,26.42,10900.0
2014-12-16 12:15:00,26.44,26.59,26.44,26.58,35400.0,26.44,26.59,26.44,26.58,35400.0
2014-12-16 12:20:00,26.58,26.67,26.57,26.62,8300.0,26.58,26.67,26.57,26.62,8300.0
2014-12-16 12:25:00,26.64,26.71,26.62,26.7,3400.0,26.64,26.71,26.62,26.7,3400.0
2014-12-16 12:30:00,26.65,26.8,26.65,26.73,6400.0,26.65,26.8,26.65,26.73,6400.0
2014-12-16 12:35:00,26.74,26.81,26.74,26.78,3600.0,26.74,26.81,26.74,26.78,3600.0
2014-12-16 12:40:00,26.77,26.77,26.61,26.63,6300.0,26.77,26.77,26.61,26.63,6300.0
2014-12-16 12:45:00,26.6,26.73,26.57,26.73,7300.0,26.6,26.73,26.57,26.73,7300.0
2014-12-16 12:50:00,26.8,26.86,26.67,26.67,8000.0,26.8,26.86,26.67,26.67,8000.0
2014-12-16 12:55:00,26.69,26.72,26.6,26.6,3800.0,26.69,26.72,26.6,26.6,3800.0
2014-12-16 13:00:00,26.63,26.68,26.58,26.64,19100.0,26.63,26.68,26.58,26.64,19100.0
2014-12-16 13:05:00,26.65,26.73,26.59,26.64,18500.0,26.65,26.73,26.59,26.64,18500.0
2014-12-16 13:10:00,26.62,26.64,26.54,26.57,27000.0,26.62,26.64,26.54,26.57,27000.0
2014-12-16 13:15:00,26.61,26.62,26.47,26.54,5500.0,26.61,26.62,26.47,26.54,5500.0
2014-12-16 13:20:00,26.53,26.62,26.53,26.6,5100.0,26.53,26.62,26.53,26.6,5100.0
2014-12-16 13:25:00,26.59,26.6,26.54,26.56,5000.0,26.59,26.6,26.54,26.56,5000.0
2014-12-16 13:30:00,26.54,26.64,26.48,26.64,7200.0,26.54,26.64,26.48,26.64,7200.0
2014-12-16 13:35:00,26.63,26.63,26.56,26.59,2900.0,26.63,26.63,26.56,26.59,2900.0
2014-12-16 13:40:00,26.56,26.72,26.56,26.7,17800.0,26.56,26.72,26.56,26.7,17800.0
2014-12-16 13:45:00,26.69,26.69,26.62,26.65,4400.0,26.69,26.69,26.62,26.65,4400.0
2014-12-16 13:50:00,26.7,26.75,26.69,26.7,6600.0,26.7,26.75,26.69,26.7,6600.0
2014-12-16 13:55:00,26.7,26.72,26.64,26.66,4200.0,26.7,26.72,26.64,26.66,4200.0
2014-12-16 14:00:00,26.67,26.7,26.65,26.65,3100.0,26.67,26.7,26.65,26.65,3100.0
2014-12-16 14:05:00,26.67,26.69,26.61,26.66,7800.0,26.67,26.69,26.61,26.66,7800.0
2014-12-16 14:10:00,26.64,26.66,26.6,26.64,5400.0,26.64,26.66,26.6,26.64,5400.0
2014-12-16 14:15:00,26.64,26.66,26.61,26.65,3300.0,26.64,26.66,26.61,26.65,3300.0
2014-12-16 14:20:00,26.66,26.68,26.62,26.66,15200.0,26.66,26.68,26.62,26.66,15200.0
2014-12-16 14:25:00,26.65,26.78,26.65,26.78,30100.0,26.65,26.78,26.65,26.78,30100.0
2014-12-16 14:30:00,26.8,26.84,26.74,26.78,8300.0,26.8,26.84,26.74,26.78,8300.0
2014-12-16 14:35:00,26.77,26.78,26.68,26.74,6700.0,26.77,26.78,26.68,26.74,6700.0
2014-12-16 14:40:00,26.73,26.79,26.72,26.76,2000.0,26.73,26.79,26.72,26.76,2000.0
2014-12-16 14:45:00,26.76,26.8,26.73,26.8,19300.0,26.76,26.8,26.73,26.8,19300.0
2014-12-16 14:50:00,26.8,26.82,26.69,26.76,11000.0,26.8,26.82,26.69,26.76,11000.0
2014-12-16 14:55:00,26.8,26.82,26.77,26.82,7400.0,26.8,26.82,26.77,26.82,7400.0
2014-12-16 15:00:00,26.85,26.89,26.81,26.87,7100.0,26.85,26.89,26.81,26.87,7100.0
2014-12-16 15:05:00,26.87,26.98,26.78,26.92,9100.0,26.87,26.98,26.78,26.92,9100.0
2014-12-16 15:10:00,26.92,26.92,26.63,26.64,26200.0,26.92,26.92,26.63,26.64,26200.0
2014-12-16 15:15:00,26.63,26.65,26.53,26.55,26400.0,26.63,26.65,26.53,26.55,26400.0
2014-12-16 15:20:00,26.55,26.55,26.36,26.36,26000.0,26.55,26.55,26.36,26.36,26000.0
2014-12-16 15:25:00,26.36,26.36,26.13,26.14,41300.0,26.36,26.36,26.13,26.14,41300.0
2014-12-16 15:30:00,26.14,26.22,26.03,26.15,63200.0,26.14,26.22,26.03,26.15,63200.0
2014-12-16 15:35:00,26.17,26.21,26.1,26.17,18900.0,26.17,26.21,26.1,26.17,18900.0
2014-12-16 15:40:00,26.16,26.16,26.0,26.11,29900.0,26.16,26.16,26.0,26.11,29900.0
2014-12-16 15:45:00,26.14,26.25,26.1,26.25,37600.0,26.14,26.25,26.1,26.25,37600.0
2014-12-16 15:50:00,26.22,26.25,26.13,26.22,20600.0,26.22,26.25,26.13,26.22,20600.0
2014-12-16 15:55:00,26.22,26.24,26.12,26.18,28600.0,26.22,26.24,26.12,26.18,28600.0
2014-12-17 09:30:00,26.3,26.39,26.08,26.37,15600.0,26.3,26.39,26.08,26.37,15600.0
2014-12-17 09:35:00,26.35,26.48,26.02,26.02,9200.0,26.35,26.48,26.02,26.02,9200.0
2014-12-17 09:40:00,26.06,26.4,26.03,26.31,30300.0,26.06,26.4,26.03,26.31,30300.0
2014-12-17 09:45:00,26.35,26.42,26.1,26.13,16900.0,26.35,26.42,26.1,26.13,16900.0
2014-12-17 09:50:00,26.14,26.2,26.11,26.11,8400.0,26.14,26.2,26.11,26.11,8400.0
2014-12-17 09:55:00,26.1,26.17,26.05,26.11,11600.0,26.1,26.17,26.05,26.11,11600.0
2014-12-17 10:00:00,26.11,26.16,26.02,26.09,9300.0,26.11,26.16,26.02,26.09,9300.0
2014-12-17 10:05:00,26.11,26.12,26.0,26.0,11100.0,26.11,26.12,26.0,26.0,11100.0
2014-12-17 10:10:00,25.96,26.04,25.92,26.01,10200.0,25.96,26.04,25.92,26.01,10200.0
2014-12-17 10:15:00,25.98,25.98,25.86,25.92,22400.0,25.98,25.98,25.86,25.92,22400.0
2014-12-17 10:20:00,25.93,25.95,25.79,25.81,14300.0,25.93,25.95,25.79,25.81,14300.0
2014-12-17 10:25:00,25.81,25.82,25.58,25.63,37600.0,25.81,25.82,25.58,25.63,37600.0
2014-12-17 10:30:00,25.63,25.7,25.59,25.65,29000.0,25.63,25.7,25.59,25.65,29000.0
2014-12-17 10:35:00,25.63,25.65,25.52,25.59,36000.0,25.63,25.65,25.52,25.59,36000.0
2014-12-17 10:40:00,25.61,25.63,25.52,25.58,28700.0,25.61,25.63,25.52,25.58,28700.0
2014-12-17 10:45:00,25.58,25.89,25.56,25.85,53000.0,25.58,25.89,25.56,25.85,53000.0
2014-12-17 10:50:00,25.83,25.87,25.78,25.79,16800.0,25.83,25.87,25.78,25.79,16800.0
2014-12-17 10:55:00,25.77,25.8,25.71,25.73,15800.0,25.77,25.8,25.71,25.73,15800.0
2014-12-17 11:00:00,25.73,25.82,25.73,25.8,10200.0,25.73,25.82,25.73,25.8,10200.0
2014-12-17 11:05:00,25.8,25.91,25.8,25.86,18000.0,25.8,25.91,25.8,25.86,18000.0
2014-12-17 11:10:00,25.84,25.96,25.83,25.95,11000.0,25.84,25.96,25.83,25.95,11000.0
2014-12-17 11:15:00,25.93,26.01,25.86,26.0,13200.0,25.93,26.01,25.86,26.0,13200.0
2014-12-17 11:20:00,26.0,26.22,26.0,26.22,36300.0,26.0,26.22,26.0,26.22,36300.0
2014-12-17 11:25:00,26.23,26.25,26.17,26.17,9500.0,26.23,26.25,26.17,26.17,9500.0
2014-12-17 11:30:00,26.17,26.21,26.16,26.19,6600.0,26.17,26.21,26.16,26.19,6600.0
2014-12-17 11:35:00,26.2,26.43,26.19,26.43,15500.0,26.2,26.43,26.19,26.43,15500.0
2014-12-17 11:40:00,26.45,26.49,26.36,26.39,13700.0,26.45,26.49,26.36,26.39,13700.0
2014-12-17 11:45:00,26.4,26.51,26.39,26.44,9200.0,26.4,26.51,26.39,26.44,9200.0
2014-12-17 11:50:00,26.42,26.44,26.35,26.35,8300.0,26.42,26.44,26.35,26.35,8300.0
2014-12-17 11:55:00,26.35,26.51,26.33,26.47,14700.0,26.35,26.51,26.33,26.47,14700.0
2014-12-17 12:00:00,26.47,26.48,26.39,26.44,7200.0,26.47,26.48,26.39,26.44,7200.0
2014-12-17 12:05:00,26.42,26.42,26.23,26.29,17200.0,26.42,26.42,26.23,26.29,17200.0
2014-12-17 12:10:00,26.3,26.4,26.29,26.3,21500.0,26.3,26.4,26.29,26.3,21500.0
2014-12-17 12:15:00,26.3,26.34,26.21,26.21,16900.0,26.3,26.34,26.21,26.21,16900.0
2014-12-17 12:20:00,26.18,26.19,26.1,26.11,5900.0,26.18,26.19,26.1,26.11,5900.0
2014-12-17 12:25:00,26.1,26.21,26.08,26.18,20300.0,26.1,26.21,26.08,26.18,20300.0
2014-12-17 12:30:00,26.16,26.2,26.08,26.08,11000.0,26.16,26.2,26.08,26.08,11000.0
2014-12-17 12:35:00,26.09,26.13,26.06,26.06,8000.0,26.09,26.13,26.06,26.06,8000.0
2014-12-17 12:40:00,26.07,26.13,26.07,26.09,12500.0,26.07,26.13,26.07,26.09,12500.0
2014-12-17 12:45:00,26.09,26.18,26.06,26.16,10700.0,26.09,26.18,26.06,26.16,10700.0
2014-12-17 12:50:00,26.16,26.23,26.16,26.2,15100.0,26.16,26.23,26.16,26.2,15100.0
2014-12-17 12:55:00,26.2,26.2,26.11,26.15,11200.0,26.2,26.2,26.11,26.15,11200.0
2014-12-17 13:00:00,26.15,26.15,26.04,26.04,4600.0,26.15,26.15,26.04,26.04,4600.0
2014-12-17 13:05:00,26.03,26.25,26.01,26.2,18800.0,26.03,26.25,26.01,26.2,18800.0
2014-12-17 13:10:00,26.18,26.2,26.1,26.14,6500.0,26.18,26.2,26.1,26.14,6500.0
2014-12-17 13:15:00,26.12,26.12,26.01,26.04,8200.0,26.12,26.12,26.01,26.04,8200.0
2014-12-17 13:20:00,26.03,26.09,26.03,26.05,7100.0,26.03,26.09,26.03,26.05,7100.0
2014-12-17 13:25:00,26.04,26.09,26.02,26.09,8400.0,26.04,26.09,26.02,26.09,8400.0
2014-12-17 13:30:00,26.09,26.15,26.07,26.13,9800.0,26.09,26.15,26.07,26.13,9800.0
2014-12-17 13:35:00,26.12,26.13,26.06,26.08,13800.0,26.12,26.13,26.06,26.08,13800.0
2014-12-17 13:40:00,26.07,26.08,26.01,26.02,10400.0,26.07,26.08,26.01,26.02,10400.0
2014-12-17 13:45:00,26.03,26.05,25.86,25.91,24200.0,26.03,26.05,25.86,25.91,24200.0
2014-12-17 13:50:00,25.89,25.94,25.88,25.93,7000.0,25.89,25.94,25.88,25.93,7000.0
2014-12-17 13:55:00,25.92,25.99,25.89,25.97,13600.0,25.92,25.99,25.89,25.97,13600.0
2014-12-17 14:00:00,26.0,26.23,25.94,26.15,14000.0,26.0,26.23,25.94,26.15,14000.0
2014-12-17 14:05:00,26.19,26.26,26.1,26.19,12800.0,26.19,26.26,26.1,26.19,12800.0
2014-12-17 14:10:00,26.15,26.46,26.13,26.42,14600.0,26.15,26.46,26.13,26.42,14600.0
2014-12-17 14:15:00,26.42,26.48,26.31,26.38,14300.0,26.42,26.48,26.31,26.38,14300.0
2014-12-17 14:20:00,26.36,26.4,26.31,26.37,8500.0,26.36,26.4,26.31,26.37,8500.0
2014-12-17 14:25:00,26.35,26.54,26.35,26.5,14800.0,26.35,26.54,26.35,26.5,14800.0
2014-12-17 14:30:00,26.5,26.63,26.5,26.62,11600.0,26.5,26.63,26.5,26.62,11600.0
2014-12-17 14:35:00,26.61,26.74,26.61,26.72,11600.0,26.61,26.74,26.61,26.72,11600.0
2014-12-17 14:40:00,26.71,26.71,26.57,26.59,18600.0,26.71,26.71,26.57,26.59,18600.0
2014-12-17 14:45:00,26.57,26.57,26.48,26.48,8300.0,26.57,26.57,26.48,26.48,8300.0
2014-12-17 14:50:00,26.48,26.51,26.38,26.42,17900.0,26.48,26.51,26.38,26.42,17900.0
2014-12-17 14:55:00,26.42,26.46,26.3,26.35,16200.0,26.42,26.46,26.3,26.35,16200.0
2014-12-17 15:00:00,26.35,26.42,26.31,26.36,11700.0,26.35,26.42,26.31,26.36,11700.0
2014-12-17 15:05:00,26.35,26.46,26.33,26.43,7700.0,26.35,26.46,26.33,26.43,7700.0
2014-12-17 15:10:00,26.42,26.5,26.42,26.5,13200.0,26.42,26.5,26.42,26.5,13200.0
2014-12-17 15:15:00,26.5,26.53,26.43,26.49,11300.0,26.5,26.53,26.43,26.49,11300.0
2014-12-17 15:20:00,26.5,26.61,26.49,26.61,7400.0,26.5,26.61,26.49,26.61,7400.0
2014-12-17 15:25:00,26.6,26.74,26.59,26.71,14200.0,26.6,26.74,26.59,26.71,14200.0
2014-12-17 15:30:00,26.73,26.77,26.71,26.76,10300.0,26.73,26.77,26.71,26.76,10300.0
2014-12-17 15:35:00,26.76,26.76,26.66,26.69,13200.0,26.76,26.76,26.66,26.69,13200.0
2014-12-17 15:40:00,26.69,26.88,26.68,26.86,17500.0,26.69,26.88,26.68,26.86,17500.0
2014-12-17 15:45:00,26.85,26.93,26.81,26.86,17200.0,26.85,26.93,26.81,26.86,17200.0
2014-12-17 15:50:00,26.88,26.91,26.81,26.81,22200.0,26.88,26.91,26.81,26.81,22200.0
2014-12-17 15:55:00,26.8,26.9,26.8,26.86,37200.0,26.8,26.9,26.8,26.86,37200.0
2014-12-18 09:30:00,27.16,27.27,27.09,27.13,23200.0,27.16,27.27,27.09,27.13,23200.0
2014-12-18 09:35:00,27.13,27.24,27.1,27.12,14000.0,27.13,27.24,27.1,27.12,14000.0
2014-12-18 09:40:00,27.12,27.23,27.12,27.13,4400.0,27.12,27.23,27.12,27.13,4400.0
2014-12-18 09:45:00,27.12,27.15,27.0,27.0,17900.0,27.12,27.15,27.0,27.0,17900.0
2014-12-18 09:50:00,27.0,27.0,26.92,26.98,7700.0,27.0,27.0,26.92,26.98,7700.0
2014-12-18 09:55:00,27.0,27.08,26.99,27.08,6100.0,27.0,27.08,26.99,27.08,6100.0
2014-12-18 10:00:00,27.1,27.1,27.02,27.08,11000.0,27.1,27.1,27.02,27.08,11000.0
2014-12-18 10:05:00,27.05,27.25,27.05,27.2,4200.0,27.05,27.25,27.05,27.2,4200.0
2014-12-18 10:10:00,27.19,27.27,27.18,27.27,3000.0,27.19,27.27,27.18,27.27,3000.0
2014-12-18 10:15:00,27.27,27.43,27.27,27.32,13200.0,27.27,27.43,27.27,27.32,13200.0
2014-12-18 10:20:00,27.32,27.4,27.32,27.4,6000.0,27.32,27.4,27.32,27.4,6000.0
2014-12-18 10:25:00,27.41,27.42,27.34,27.42,3800.0,27.41,27.42,27.34,27.42,3800.0
2014-12-18 10:30:00,27.38,27.41,27.33,27.33,4700.0,27.38,27.41,27.33,27.33,4700.0
2014-12-18 10:35:00,27.35,27.35,27.25,27.29,3200.0,27.35,27.35,27.25,27.29,3200.0
2014-12-18 10:40:00,27.28,27.28,27.23,27.25,7600.0,27.28,27.28,27.23,27.25,7600.0
2014-12-18 10:45:00,27.26,27.35,27.23,27.34,9200.0,27.26,27.35,27.23,27.34,9200.0
2014-12-18 10:50:00,27.34,27.36,27.26,27.31,5800.0,27.34,27.36,27.26,27.31,5800.0
2014-12-18 10:55:00,27.34,27.39,27.33,27.36,3000.0,27.34,27.39,27.33,27.36,3000.0
2014-12-18 11:00:00,27.34,27.39,27.26,27.39,5800.0,27.34,27.39,27.26,27.39,5800.0
2014-12-18 11:05:00,27.39,27.4,27.32,27.34,11100.0,27.39,27.4,27.32,27.34,11100.0
2014-12-18 11:10:00,27.34,27.4,27.34,27.38,9000.0,27.34,27.4,27.34,27.38,9000.0
2014-12-18 11:15:00,27.4,27.62,27.4,27.6,15700.0,27.4,27.62,27.4,27.6,15700.0
2014-12-18 11:20:00,27.62,27.69,27.61,27.69,12000.0,27.62,27.69,27.61,27.69,12000.0
2014-12-18 11:25:00,27.69,27.76,27.65,27.7,12300.0,27.69,27.76,27.65,27.7,12300.0
2014-12-18 11:30:00,27.69,27.78,27.68,27.78,12100.0,27.69,27.78,27.68,27.78,12100.0
2014-12-18 11:35:00,27.78,27.8,27.75,27.8,10700.0,27.78,27.8,27.75,27.8,10700.0
2014-12-18 11:40:00,27.76,27.81,27.68,27.69,11100.0,27.76,27.81,27.68,27.69,11100.0
2014-12-18 11:45:00,27.68,27.73,27.67,27.68,4500.0,27.68,27.73,27.67,27.68,4500.0
2014-12-18 11:50:00,27.66,27.76,27.63,27.73,6000.0,27.66,27.76,27.63,27.73,6000.0
2014-12-18 11:55:00,27.7,27.77,27.64,27.69,9100.0,27.7,27.77,27.64,27.69,9100.0
2014-12-18 12:00:00,27.71,27.71,27.61,27.61,4200.0,27.71,27.71,27.61,27.61,4200.0
2014-12-18 12:05:00,27.61,27.65,27.56,27.59,4900.0,27.61,27.65,27.56,27.59,4900.0
2014-12-18 12:10:00,27.58,27.62,27.48,27.48,3200.0,27.58,27.62,27.48,27.48,3200.0
2014-12-18 12:15:00,27.52,27.63,27.52,27.58,3300.0,27.52,27.63,27.52,27.58,3300.0
2014-12-18 12:20:00,27.57,27.57,27.37,27.43,4300.0,27.57,27.57,27.37,27.43,4300.0
2014-12-18 12:25:00,27.41,27.46,27.41,27.42,4100.0,27.41,27.46,27.41,27.42,4100.0
2014-12-18 12:30:00,27.39,27.42,27.34,27.42,3000.0,27.39,27.42,27.34,27.42,3000.0
2014-12-18 12:35:00,27.43,27.43,27.34,27.35,2500.0,27.43,27.43,27.34,27.35,2500.0
2014-12-18 12:40:00,27.34,27.41,27.33,27.41,4500.0,27.34,27.41,27.33,27.41,4500.0
2014-12-18 12:45:00,27.4,27.42,27.37,27.42,2100.0,27.4,27.42,27.37,27.42,2100.0
2014-12-18 12:50:00,27.4,27.4,27.37,27.37,1600.0,27.4,27.4,27.37,27.37,1600.0
2014-12-18 12:55:00,27.38,27.47,27.37,27.42,3200.0,27.38,27.47,27.37,27.42,3200.0
2014-12-18 13:00:00,27.4,27.43,27.37,27.43,8600.0,27.4,27.43,27.37,27.43,8600.0
2014-12-18 13:05:00,27.45,27.46,27.41,27.46,5800.0,27.45,27.46,27.41,27.46,5800.0
2014-12-18 13:10:00,27.45,27.49,27.4,27.41,9500.0,27.45,27.49,27.4,27.41,9500.0
2014-12-18 13:15:00,27.48,27.51,27.48,27.5,1400.0,27.48,27.51,27.48,27.5,1400.0
2014-12-18 13:20:00,27.52,27.54,27.49,27.53,6800.0,27.52,27.54,27.49,27.53,6800.0
2014-12-18 13:25:00,27.53,27.57,27.47,27.51,6000.0,27.53,27.57,27.47,27.51,6000.0
2014-12-18 13:30:00,27.49,27.56,27.49,27.54,13000.0,27.49,27.56,27.49,27.54,13000.0
2014-12-18 13:35:00,27.55,27.58,27.51,27.58,21400.0,27.55,27.58,27.51,27.58,21400.0
2014-12-18 13:40:00,27.58,27.58,27.54,27.55,12200.0,27.58,27.58,27.54,27.55,12200.0
2014-12-18 13:45:00,27.55,27.56,27.43,27.43,10500.0,27.55,27.56,27.43,27.43,10500.0
2014-12-18 13:50:00,27.44,27.55,27.44,27.5,12200.0,27.44,27.55,27.44,27.5,12200.0
2014-12-18 13:55:00,27.5,27.57,27.5,27.55,7700.0,27.5,27.57,27.5,27.55,7700.0
2014-12-18 14:00:00,27.54,27.54,27.48,27.52,11700.0,27.54,27.54,27.48,27.52,11700.0
2014-12-18 14:05:00,27.52,27.52,27.49,27.5,17700.0,27.52,27.52,27.49,27.5,17700.0
2014-12-18 14:10:00,27.52,27.52,27.46,27.46,2700.0,27.52,27.52,27.46,27.46,2700.0
2014-12-18 14:15:00,27.49,27.51,27.46,27.46,6000.0,27.49,27.51,27.46,27.46,6000.0
2014-12-18 14:20:00,27.46,27.52,27.45,27.5,12300.0,27.46,27.52,27.45,27.5,12300.0
2014-12-18 14:25:00,27.51,27.59,27.49,27.56,8400.0,27.51,27.59,27.49,27.56,8400.0
2014-12-18 14:30:00,27.55,27.61,27.55,27.6,5400.0,27.55,27.61,27.55,27.6,5400.0
2014-12-18 14:35:00,27.58,27.68,27.54,27.66,12500.0,27.58,27.68,27.54,27.66,12500.0
2014-12-18 14:40:00,27.65,27.68,27.59,27.67,5800.0,27.65,27.68,27.59,27.67,5800.0
2014-12-18 14:45:00,27.67,27.72,27.59,27.67,11200.0,27.67,27.72,27.59,27.67,11200.0
2014-12-18 14:50:00,27.68,27.8,27.68,27.8,10700.0,27.68,27.8,27.68,27.8,10700.0
2014-12-18 14:55:00,27.79,27.89,27.78,27.85,16400.0,27.79,27.89,27.78,27.85,16400.0
2014-12-18 15:00:00,27.88,27.88,27.84,27.85,8900.0,27.88,27.88,27.84,27.85,8900.0
2014-12-18 15:05:00,27.84,27.87,27.68,27.72,9100.0,27.84,27.87,27.68,27.72,9100.0
2014-12-18 15:10:00,27.7,27.72,27.62,27.64,12500.0,27.7,27.72,27.62,27.64,12500.0
2014-12-18 15:15:00,27.63,27.64,27.54,27.54,15600.0,27.63,27.64,27.54,27.54,15600.0
2014-12-18 15:20:00,27.52,27.52,27.45,27.49,13300.0,27.52,27.52,27.45,27.49,13300.0
2014-12-18 15:25:00,27.49,27.55,27.49,27.52,11200.0,27.49,27.55,27.49,27.52,11200.0
2014-12-18 15:30:00,27.51,27.59,27.51,27.56,12100.0,27.51,27.59,27.51,27.56,12100.0
2014-12-18 15:35:00,27.57,27.67,27.57,27.67,33600.0,27.57,27.67,27.57,27.67,33600.0
2014-12-18 15:40:00,27.67,27.78,27.66,27.76,32800.0,27.67,27.78,27.66,27.76,32800.0
2014-12-18 15:45:00,27.75,27.78,27.72,27.76,47200.0,27.75,27.78,27.72,27.76,47200.0
2014-12-18 15:50:00,27.77,27.9,27.77,27.89,51500.0,27.77,27.9,27.77,27.89,51500.0
2014-12-18 15:55:00,27.91,28.03,27.91,28.02,110000.0,27.91,28.03,27.91,28.02,110000.0
2014-12-19 09:30:00,28.28,28.51,28.05,28.1,34400.0,28.28,28.51,28.05,28.1,34400.0
2014-12-19 09:35:00,28.05,28.38,28.05,28.27,6900.0,28.05,28.38,28.05,28.27,6900.0
2014-12-19 09:40:00,28.26,28.4,28.15,28.31,13300.0,28.26,28.4,28.15,28.31,13300.0
2014-12-19 09:45:00,28.29,28.3,28.21,28.3,4600.0,28.29,28.3,28.21,28.3,4600.0
2014-12-19 09:50:00,28.31,28.34,28.23,28.34,3200.0,28.31,28.34,28.23,28.34,3200.0
2014-12-19 09:55:00,28.34,28.69,28.32,28.69,14800.0,28.34,28.69,28.32,28.69,14800.0
2014-12-19 10:00:00,28.69,28.91,28.6,28.86,12200.0,28.69,28.91,28.6,28.86,12200.0
2014-12-19 10:05:00,28.86,28.86,28.68,28.76,10000.0,28.86,28.86,28.68,28.76,10000.0
2014-12-19 10:10:00,28.8,28.91,28.75,28.9,3100.0,28.8,28.91,28.75,28.9,3100.0
2014-12-19 10:15:00,28.9,29.0,28.85,28.98,16900.0,28.9,29.0,28.85,28.98,16900.0
2014-12-19 10:20:00,28.98,29.17,28.98,29.1,60700.0,28.98,29.17,28.98,29.1,60700.0
2014-12-19 10:25:00,29.1,29.14,29.0,29.04,20100.0,29.1,29.14,29.0,29.04,20100.0
2014-12-19 10:30:00,29.02,29.03,28.99,28.99,19400.0,29.02,29.03,28.99,28.99,19400.0
2014-12-19 10:35:00,28.98,28.98,28.83,28.84,5400.0,28.98,28.98,28.83,28.84,5400.0
2014-12-19 10:40:00,28.84,28.86,28.73,28.83,18500.0,28.84,28.86,28.73,28.83,18500.0
2014-12-19 10:45:00,28.84,28.88,28.77,28.77,6900.0,28.84,28.88,28.77,28.77,6900.0
2014-12-19 10:50:00,28.74,28.79,28.74,28.75,10400.0,28.74,28.79,28.74,28.75,10400.0
2014-12-19 10:55:00,28.74,28.74,28.5,28.56,11300.0,28.74,28.74,28.5,28.56,11300.0
2014-12-19 11:00:00,28.55,28.57,28.48,28.48,12600.0,28.55,28.57,28.48,28.48,12600.0
2014-12-19 11:05:00,28.49,28.49,28.37,28.37,6600.0,28.49,28.49,28.37,28.37,6600.0
2014-12-19 11:10:00,28.36,28.46,28.36,28.39,6800.0,28.36,28.46,28.36,28.39,6800.0
2014-12-19 11:15:00,28.37,28.39,28.31,28.32,4800.0,28.37,28.39,28.31,28.32,4800.0
2014-12-19 11:20:00,28.33,28.38,28.32,28.34,6000.0,28.33,28.38,28.32,28.34,6000.0
2014-12-19 11:25:00,28.34,28.38,28.32,28.32,4900.0,28.34,28.38,28.32,28.32,4900.0
2014-12-19 11:30:00,28.32,28.34,28.19,28.26,5100.0,28.32,28.34,28.19,28.26,5100.0
2014-12-19 11:35:00,28.35,28.35,28.26,28.29,3700.0,28.35,28.35,28.26,28.29,3700.0
2014-12-19 11:40:00,28.32,28.43,28.32,28.4,2400.0,28.32,28.43,28.32,28.4,2400.0
2014-12-19 11:45:00,28.4,28.41,28.27,28.3,5300.0,28.4,28.41,28.27,28.3,5300.0
2014-12-19 11:50:00,28.32,28.34,28.25,28.25,5100.0,28.32,28.34,28.25,28.25,5100.0
2014-12-19 11:55:00,28.26,28.29,28.2,28.2,5300.0,28.26,28.29,28.2,28.2,5300.0
2014-12-19 12:00:00,28.19,28.2,28.11,28.14,18200.0,28.19,28.2,28.11,28.14,18200.0
2014-12-19 12:05:00,28.12,28.14,28.03,28.06,8700.0,28.12,28.14,28.03,28.06,8700.0
2014-12-19 12:10:00,28.08,28.09,27.92,27.93,4200.0,28.08,28.09,27.92,27.93,4200.0
2014-12-19 12:15:00,27.95,28.05,27.94,28.02,10300.0,27.95,28.05,27.94,28.02,10300.0
2014-12-19 12:20:00,28.01,28.06,28.0,28.0,3800.0,28.01,28.06,28.0,28.0,3800.0
2014-12-19 12:25:00,28.01,28.04,28.0,28.0,4300.0,28.01,28.04,28.0,28.0,4300.0
2014-12-19 12:30:00,28.01,28.01,27.92,27.93,11000.0,28.01,28.01,27.92,27.93,11000.0
2014-12-19 12:35:00,27.95,28.0,27.95,27.99,3300.0,27.95,28.0,27.95,27.99,3300.0
2014-12-19 12:40:00,28.0,28.03,27.99,28.03,2400.0,28.0,28.03,27.99,28.03,2400.0
2014-12-19 12:45:00,28.04,28.06,28.02,28.03,1600.0,28.04,28.06,28.02,28.03,1600.0
2014-12-19 12:50:00,28.05,28.15,28.05,28.1,5100.0,28.05,28.15,28.05,28.1,5100.0
2014-12-19 12:55:00,28.1,28.12,28.09,28.12,2900.0,28.1,28.12,28.09,28.12,2900.0
2014-12-19 13:00:00,28.15,28.15,28.13,28.13,4300.0,28.15,28.15,28.13,28.13,4300.0
2014-12-19 13:05:00,28.12,28.19,28.12,28.15,4500.0,28.12,28.19,28.12,28.15,4500.0
2014-12-19 13:10:00,28.14,28.17,28.13,28.16,2900.0,28.14,28.17,28.13,28.16,2900.0
2014-12-19 13:15:00,28.17,28.2,28.16,28.16,3600.0,28.17,28.2,28.16,28.16,3600.0
2014-12-19 13:20:00,28.16,28.2,28.13,28.19,6100.0,28.16,28.2,28.13,28.19,6100.0
2014-12-19 13:25:00,28.17,28.19,28.15,28.19,1200.0,28.17,28.19,28.15,28.19,1200.0
2014-12-19 13:30:00,28.19,28.22,28.18,28.2,3000.0,28.19,28.22,28.18,28.2,3000.0
2014-12-19 13:35:00,28.21,28.22,28.1,28.11,4300.0,28.21,28.22,28.1,28.11,4300.0
2014-12-19 13:40:00,28.1,28.14,28.07,28.14,4500.0,28.1,28.14,28.07,28.14,4500.0
2014-12-19 13:45:00,28.14,28.17,28.13,28.15,7400.0,28.14,28.17,28.13,28.15,7400.0
2014-12-19 13:50:00,28.16,28.16,28.12,28.14,8600.0,28.16,28.16,28.12,28.14,8600.0
2014-12-19 13:55:00,28.14,28.23,28.14,28.22,5700.0,28.14,28.23,28.14,28.22,5700.0
2014-12-19 14:00:00,28.25,28.25,28.19,28.2,4500.0,28.25,28.25,28.19,28.2,4500.0
2014-12-19 14:05:00,28.22,28.29,28.21,28.29,1800.0,28.22,28.29,28.21,28.29,1800.0
2014-12-19 14:10:00,28.29,28.34,28.27,28.34,3500.0,28.29,28.34,28.27,28.34,3500.0
2014-12-19 14:15:00,28.33,28.36,28.31,28.35,3500.0,28.33,28.36,28.31,28.35,3500.0
2014-12-19 14:20:00,28.35,28.38,28.34,28.37,3800.0,28.35,28.38,28.34,28.37,3800.0
2014-12-19 14:25:00,28.38,28.41,28.37,28.41,1600.0,28.38,28.41,28.37,28.41,1600.0
2014-12-19 14:30:00,28.4,28.4,28.36,28.39,4400.0,28.4,28.4,28.36,28.39,4400.0
2014-12-19 14:35:00,28.38,28.38,28.34,28.36,30500.0,28.38,28.38,28.34,28.36,30500.0
2014-12-19 14:40:00,28.36,28.41,28.36,28.41,6500.0,28.36,28.41,28.36,28.41,6500.0
2014-12-19 14:45:00,28.4,28.41,28.34,28.35,23700.0,28.4,28.41,28.34,28.35,23700.0
2014-12-19 14:50:00,28.36,28.36,28.26,28.3,6700.0,28.36,28.36,28.26,28.3,6700.0
2014-12-19 14:55:00,28.3,28.32,28.18,28.18,13600.0,28.3,28.32,28.18,28.18,13600.0
2014-12-19 15:00:00,28.19,28.19,28.12,28.12,6800.0,28.19,28.19,28.12,28.12,6800.0
2014-12-19 15:05:00,28.13,28.18,28.12,28.17,3000.0,28.13,28.18,28.12,28.17,3000.0
2014-12-19 15:10:00,28.17,28.2,28.12,28.13,14000.0,28.17,28.2,28.12,28.13,14000.0
2014-12-19 15:15:00,28.13,28.14,28.0,28.05,18200.0,28.13,28.14,28.0,28.05,18200.0
2014-12-19 15:20:00,28.06,28.09,28.05,28.06,8200.0,28.06,28.09,28.05,28.06,8200.0
2014-12-19 15:25:00,28.06,28.08,28.05,28.07,5200.0,28.06,28.08,28.05,28.07,5200.0
2014-12-19 15:30:00,28.08,28.08,27.91,27.93,34300.0,28.08,28.08,27.91,27.93,34300.0
2014-12-19 15:35:00,27.93,28.01,27.9,27.93,19300.0,27.93,28.01,27.9,27.93,19300.0
2014-12-19 15:40:00,27.93,27.95,27.9,27.93,18100.0,27.93,27.95,27.9,27.93,18100.0
2014-12-19 15:45:00,27.93,28.03,27.93,27.97,35500.0,27.93,28.03,27.93,27.97,35500.0
2014-12-19 15:50:00,27.96,27.99,27.82,27.84,33900.0,27.96,27.99,27.82,27.84,33900.0
2014-12-19 15:55:00,27.8,27.84,27.68,27.7,141000.0,27.8,27.84,27.68,27.7,141000.0
2014-12-22 09:30:00,27.64,27.99,27.52,27.98,18000.0,27.64,27.99,27.52,27.98,18000.0
2014-12-22 09:35:00,27.98,27.99,27.59,27.95,8600.0,27.98,27.99,27.59,27.95,8600.0
2014-12-22 09:40:00,27.96,27.97,27.79,27.8,2200.0,27.96,27.97,27.79,27.8,2200.0
2014-12-22 09:45:00,27.8,27.91,27.8,27.85,4500.0,27.8,27.91,27.8,27.85,4500.0
2014-12-22 09:50:00,27.81,27.86,27.71,27.76,4900.0,27.81,27.86,27.71,27.76,4900.0
2014-12-22 09:55:00,27.71,27.81,27.69,27.8,3200.0,27.71,27.81,27.69,27.8,3200.0
2014-12-22 10:00:00,27.81,27.89,27.74,27.85,6600.0,27.81,27.89,27.74,27.85,6600.0
2014-12-22 10:05:00,27.82,27.83,27.73,27.77,2300.0,27.82,27.83,27.73,27.77,2300.0
2014-12-22 10:10:00,27.74,27.85,27.72,27.79,8600.0,27.74,27.85,27.72,27.79,8600.0
2014-12-22 10:15:00,27.8,27.8,27.75,27.75,1800.0,27.8,27.8,27.75,27.75,1800.0
2014-12-22 10:20:00,27.75,27.89,27.75,27.85,10800.0,27.75,27.89,27.75,27.85,10800.0
2014-12-22 10:25:00,27.83,27.83,27.74,27.75,2100.0,27.83,27.83,27.74,27.75,2100.0
2014-12-22 10:30:00,27.73,27.74,27.68,27.72,3100.0,27.73,27.74,27.68,27.72,3100.0
2014-12-22 10:35:00,27.7,27.82,27.7,27.74,7400.0,27.7,27.82,27.7,27.74,7400.0
2014-12-22 10:40:00,27.71,27.72,27.68,27.71,4400.0,27.71,27.72,27.68,27.71,4400.0
2014-12-22 10:45:00,27.72,27.79,27.72,27.75,3800.0,27.72,27.79,27.72,27.75,3800.0
2014-12-22 10:50:00,27.75,27.77,27.7,27.7,3700.0,27.75,27.77,27.7,27.7,3700.0
2014-12-22 10:55:00,27.7,27.74,27.7,27.71,6100.0,27.7,27.74,27.7,27.71,6100.0
2014-12-22 11:00:00,27.7,27.71,27.62,27.62,4900.0,27.7,27.71,27.62,27.62,4900.0
2014-12-22 11:05:00,27.61,27.63,27.5,27.5,10000.0,27.61,27.63,27.5,27.5,10000.0
2014-12-22 11:10:00,27.5,27.56,27.44,27.49,13900.0,27.5,27.56,27.44,27.49,13900.0
2014-12-22 11:15:00,27.52,27.52,27.44,27.44,8800.0,27.52,27.52,27.44,27.44,8800.0
2014-12-22 11:20:00,27.44,27.44,27.21,27.23,9900.0,27.44,27.44,27.21,27.23,9900.0
2014-12-22 11:25:00,27.26,27.31,27.2,27.29,13900.0,27.26,27.31,27.2,27.29,13900.0
2014-12-22 11:30:00,27.28,27.42,27.27,27.42,5000.0,27.28,27.42,27.27,27.42,5000.0
2014-12-22 11:35:00,27.4,27.4,27.35,27.35,3900.0,27.4,27.4,27.35,27.35,3900.0
2014-12-22 11:40:00,27.33,27.33,27.26,27.33,3900.0,27.33,27.33,27.26,27.33,3900.0
2014-12-22 11:45:00,27.36,27.52,27.36,27.5,6300.0,27.36,27.52,27.36,27.5,6300.0
2014-12-22 11:50:00,27.5,27.5,27.42,27.49,4600.0,27.5,27.5,27.42,27.49,4600.0
2014-12-22 11:55:00,27.48,27.48,27.39,27.39,2400.0,27.48,27.48,27.39,27.39,2400.0
2014-12-22 12:00:00,27.4,27.4,27.29,27.3,3900.0,27.4,27.4,27.29,27.3,3900.0
2014-12-22 12:05:00,27.3,27.33,27.16,27.2,7600.0,27.3,27.33,27.16,27.2,7600.0
2014-12-22 12:10:00,27.27,27.3,27.25,27.27,2000.0,27.27,27.3,27.25,27.27,2000.0
2014-12-22 12:15:00,27.28,27.35,27.27,27.35,1200.0,27.28,27.35,27.27,27.35,1200.0
2014-12-22 12:20:00,27.33,27.4,27.31,27.4,3000.0,27.33,27.4,27.31,27.4,3000.0
2014-12-22 12:25:00,27.4,27.42,27.38,27.41,2000.0,27.4,27.42,27.38,27.41,2000.0
2014-12-22 12:30:00,27.42,27.48,27.41,27.47,2000.0,27.42,27.48,27.41,27.47,2000.0
2014-12-22 12:35:00,27.47,27.57,27.44,27.55,9800.0,27.47,27.57,27.44,27.55,9800.0
2014-12-22 12:40:00,27.56,27.59,27.56,27.56,2600.0,27.56,27.59,27.56,27.56,2600.0
2014-12-22 12:45:00,27.56,27.64,27.55,27.63,5300.0,27.56,27.64,27.55,27.63,5300.0
2014-12-22 12:50:00,27.61,27.74,27.61,27.73,3400.0,27.61,27.74,27.61,27.73,3400.0
2014-12-22 12:55:00,27.71,27.71,27.64,27.66,2700.0,27.71,27.71,27.64,27.66,2700.0
2014-12-22 13:00:00,27.67,27.76,27.65,27.67,5400.0,27.67,27.76,27.65,27.67,5400.0
2014-12-22 13:05:00,27.64,27.68,27.6,27.65,3700.0,27.64,27.68,27.6,27.65,3700.0
2014-12-22 13:10:00,27.64,27.64,27.51,27.53,5900.0,27.64,27.64,27.51,27.53,5900.0
2014-12-22 13:15:00,27.52,27.56,27.52,27.55,2500.0,27.52,27.56,27.52,27.55,2500.0
2014-12-22 13:20:00,27.56,27.58,27.47,27.51,5300.0,27.56,27.58,27.47,27.51,5300.0
2014-12-22 13:25:00,27.5,27.59,27.5,27.58,2200.0,27.5,27.59,27.5,27.58,2200.0
2014-12-22 13:30:00,27.56,27.63,27.55,27.59,10700.0,27.56,27.63,27.55,27.59,10700.0
2014-12-22 13:35:00,27.58,27.62,27.56,27.58,7000.0,27.58,27.62,27.56,27.58,7000.0
2014-12-22 13:40:00,27.57,27.65,27.56,27.59,11800.0,27.57,27.65,27.56,27.59,11800.0
2014-12-22 13:45:00,27.58,27.62,27.55,27.59,5200.0,27.58,27.62,27.55,27.59,5200.0
2014-12-22 13:50:00,27.58,27.58,27.52,27.53,3200.0,27.58,27.58,27.52,27.53,3200.0
2014-12-22 13:55:00,27.53,27.6,27.52,27.6,3400.0,27.53,27.6,27.52,27.6,3400.0
2014-12-22 14:00:00,27.6,27.6,27.55,27.57,5000.0,27.6,27.6,27.55,27.57,5000.0
2014-12-22 14:05:00,27.58,27.6,27.57,27.6,3800.0,27.58,27.6,27.57,27.6,3800.0
2014-12-22 14:10:00,27.59,27.6,27.53,27.53,4600.0,27.59,27.6,27.53,27.53,4600.0
2014-12-22 14:15:00,27.54,27.58,27.48,27.48,5400.0,27.54,27.58,27.48,27.48,5400.0
2014-12-22 14:20:00,27.47,27.51,27.46,27.5,4100.0,27.47,27.51,27.46,27.5,4100.0
2014-12-22 14:25:00,27.52,27.54,27.47,27.51,9700.0,27.52,27.54,27.47,27.51,9700.0
2014-12-22 14:30:00,27.49,27.54,27.49,27.51,2500.0,27.49,27.54,27.49,27.51,2500.0
2014-12-22 14:35:00,27.52,27.52,27.42,27.42,3400.0,27.52,27.52,27.42,27.42,3400.0
2014-12-22 14:40:00,27.4,27.42,27.37,27.37,3500.0,27.4,27.42,27.37,27.37,3500.0
2014-12-22 14:45:00,27.37,27.49,27.37,27.47,4900.0,27.37,27.49,27.37,27.47,4900.0
2014-12-22 14:50:00,27.49,27.5,27.37,27.37,5200.0,27.49,27.5,27.37,27.37,5200.0
2014-12-22 14:55:00,27.37,27.44,27.34,27.43,13700.0,27.37,27.44,27.34,27.43,13700.0
2014-12-22 15:00:00,27.44,27.52,27.41,27.5,7800.0,27.44,27.52,27.41,27.5,7800.0
2014-12-22 15:05:00,27.49,27.56,27.49,27.55,8200.0,27.49,27.56,27.49,27.55,8200.0
2014-12-22 15:10:00,27.54,27.61,27.53,27.6,10600.0,27.54,27.61,27.53,27.6,10600.0
2014-12-22 15:15:00,27.59,27.69,27.59,27.66,22700.0,27.59,27.69,27.59,27.66,22700.0
2014-12-22 15:20:00,27.67,27.75,27.66,27.73,11000.0,27.67,27.75,27.66,27.73,11000.0
2014-12-22 15:25:00,27.74,27.81,27.73,27.75,24300.0,27.74,27.81,27.73,27.75,24300.0
2014-12-22 15:30:00,27.73,27.76,27.73,27.74,18900.0,27.73,27.76,27.73,27.74,18900.0
2014-12-22 15:35:00,27.75,27.75,27.65,27.7,17300.0,27.75,27.75,27.65,27.7,17300.0
2014-12-22 15:40:00,27.7,27.75,27.7,27.74,14300.0,27.7,27.75,27.7,27.74,14300.0
2014-12-22 15:45:00,27.74,27.78,27.66,27.75,19500.0,27.74,27.78,27.66,27.75,19500.0
2014-12-22 15:50:00,27.73,27.75,27.68,27.71,23000.0,27.73,27.75,27.68,27.71,23000.0
2014-12-22 15:55:00,27.7,27.76,27.63,27.7,29700.0,27.7,27.76,27.63,27.7,29700.0
2014-12-23 09:30:00,27.79,27.83,27.63,27.64,12800.0,27.79,27.83,27.63,27.64,12800.0
2014-12-23 09:35:00,27.64,27.76,27.36,27.36,5300.0,27.64,27.76,27.36,27.36,5300.0
2014-12-23 09:40:00,27.37,27.37,27.09,27.11,7600.0,27.37,27.37,27.09,27.11,7600.0
2014-12-23 09:45:00,27.09,27.28,27.08,27.2,10400.0,27.09,27.28,27.08,27.2,10400.0
2014-12-23 09:50:00,27.21,27.27,27.06,27.17,10200.0,27.21,27.27,27.06,27.17,10200.0
2014-12-23 09:55:00,27.13,27.13,26.91,26.98,9300.0,27.13,27.13,26.91,26.98,9300.0
2014-12-23 10:00:00,26.98,27.07,26.94,27.05,5900.0,26.98,27.07,26.94,27.05,5900.0
2014-12-23 10:05:00,26.95,27.1,26.95,27.01,12200.0,26.95,27.1,26.95,27.01,12200.0
2014-12-23 10:10:00,27.03,27.03,26.85,26.86,9200.0,27.03,27.03,26.85,26.86,9200.0
2014-12-23 10:15:00,26.87,26.88,26.68,26.68,8300.0,26.87,26.88,26.68,26.68,8300.0
2014-12-23 10:20:00,26.74,26.76,26.7,26.72,25400.0,26.74,26.76,26.7,26.72,25400.0
2014-12-23 10:25:00,26.74,26.76,26.68,26.71,10100.0,26.74,26.76,26.68,26.71,10100.0
2014-12-23 10:30:00,26.73,26.76,26.7,26.72,10400.0,26.73,26.76,26.7,26.72,10400.0
2014-12-23 10:35:00,26.7,26.75,26.69,26.69,17600.0,26.7,26.75,26.69,26.69,17600.0
2014-12-23 10:40:00,26.7,26.7,26.45,26.45,22800.0,26.7,26.7,26.45,26.45,22800.0
2014-12-23 10:45:00,26.46,26.52,26.45,26.49,10400.0,26.46,26.52,26.45,26.49,10400.0
2014-12-23 10:50:00,26.5,26.63,26.46,26.63,16100.0,26.5,26.63,26.46,26.63,16100.0
2014-12-23 10:55:00,26.58,26.65,26.57,26.61,9400.0,26.58,26.65,26.57,26.61,9400.0
2014-12-23 11:00:00,26.6,26.76,26.6,26.76,4200.0,26.6,26.76,26.6,26.76,4200.0
2014-12-23 11:05:00,26.74,26.76,26.7,26.75,10100.0,26.74,26.76,26.7,26.75,10100.0
2014-12-23 11:10:00,26.75,26.82,26.75,26.76,5000.0,26.75,26.82,26.75,26.76,5000.0
2014-12-23 11:15:00,26.75,26.87,26.72,26.87,8100.0,26.75,26.87,26.72,26.87,8100.0
2014-12-23 11:20:00,26.87,26.9,26.84,26.89,8000.0,26.87,26.9,26.84,26.89,8000.0
2014-12-23 11:25:00,26.87,26.98,26.87,26.89,9600.0,26.87,26.98,26.87,26.89,9600.0
2014-12-23 11:30:00,26.89,26.91,26.78,26.84,10000.0,26.89,26.91,26.78,26.84,10000.0
2014-12-23 11:35:00,26.85,26.85,26.67,26.69,9400.0,26.85,26.85,26.67,26.69,9400.0
2014-12-23 11:40:00,26.71,26.71,26.59,26.59,11100.0,26.71,26.71,26.59,26.59,11100.0
2014-12-23 11:45:00,26.61,26.61,26.51,26.56,5800.0,26.61,26.61,26.51,26.56,5800.0
2014-12-23 11:50:00,26.56,26.56,26.5,26.52,3500.0,26.56,26.56,26.5,26.52,3500.0
2014-12-23 11:55:00,26.53,26.56,26.53,26.55,1600.0,26.53,26.56,26.53,26.55,1600.0
2014-12-23 12:00:00,26.55,26.59,26.5,26.57,13900.0,26.55,26.59,26.5,26.57,13900.0
2014-12-23 12:05:00,26.55,26.64,26.53,26.64,2300.0,26.55,26.64,26.53,26.64,2300.0
2014-12-23 12:10:00,26.64,26.65,26.62,26.64,4000.0,26.64,26.65,26.62,26.64,4000.0
2014-12-23 12:15:00,26.64,26.65,26.63,26.64,4600.0,26.64,26.65,26.63,26.64,4600.0
2014-12-23 12:20:00,26.65,26.75,26.65,26.73,8700.0,26.65,26.75,26.65,26.73,8700.0
2014-12-23 12:25:00,26.75,26.82,26.74,26.82,8300.0,26.75,26.82,26.74,26.82,8300.0
2014-12-23 12:30:00,26.82,26.88,26.82,26.85,6000.0,26.82,26.88,26.82,26.85,6000.0
2014-12-23 12:35:00,26.86,27.0,26.85,27.0,10700.0,26.86,27.0,26.85,27.0,10700.0
2014-12-23 12:40:00,27.0,27.0,26.94,26.98,9600.0,27.0,27.0,26.94,26.98,9600.0
2014-12-23 12:45:00,26.98,26.99,26.91,26.91,2100.0,26.98,26.99,26.91,26.91,2100.0
2014-12-23 12:50:00,26.92,26.92,26.74,26.74,5900.0,26.92,26.92,26.74,26.74,5900.0
2014-12-23 12:55:00,26.74,26.77,26.65,26.68,5200.0,26.74,26.77,26.65,26.68,5200.0
2014-12-23 13:00:00,26.68,26.74,26.66,26.73,5100.0,26.68,26.74,26.66,26.73,5100.0
2014-12-23 13:05:00,26.72,26.85,26.72,26.83,8200.0,26.72,26.85,26.72,26.83,8200.0
2014-12-23 13:10:00,26.85,26.89,26.81,26.87,3200.0,26.85,26.89,26.81,26.87,3200.0
2014-12-23 13:15:00,26.86,26.88,26.81,26.83,2800.0,26.86,26.88,26.81,26.83,2800.0
2014-12-23 13:20:00,26.83,26.87,26.69,26.71,21200.0,26.83,26.87,26.69,26.71,21200.0
2014-12-23 13:25:00,26.73,26.82,26.73,26.81,3100.0,26.73,26.82,26.73,26.81,3100.0
2014-12-23 13:30:00,26.82,26.84,26.78,26.82,4800.0,26.82,26.84,26.78,26.82,4800.0
2014-12-23 13:35:00,26.8,26.89,26.79,26.85,6200.0,26.8,26.89,26.79,26.85,6200.0
2014-12-23 13:40:00,26.87,26.87,26.83,26.85,1000.0,26.87,26.87,26.83,26.85,1000.0
2014-12-23 13:45:00,26.87,26.87,26.85,26.85,1300.0,26.87,26.87,26.85,26.85,1300.0
2014-12-23 13:50:00,26.86,26.86,26.6,26.6,13500.0,26.86,26.86,26.6,26.6,13500.0
2014-12-23 13:55:00,26.64,26.71,26.6,26.65,12600.0,26.64,26.71,26.6,26.65,12600.0
2014-12-23 14:00:00,26.67,26.68,26.5,26.5,12400.0,26.67,26.68,26.5,26.5,12400.0
2014-12-23 14:05:00,26.51,26.53,26.37,26.42,16900.0,26.51,26.53,26.37,26.42,16900.0
2014-12-23 14:10:00,26.41,26.45,26.39,26.4,10200.0,26.41,26.45,26.39,26.4,10200.0
2014-12-23 14:15:00,26.4,26.5,26.4,26.5,10700.0,26.4,26.5,26.4,26.5,10700.0
2014-12-23 14:20:00,26.49,26.51,26.41,26.41,6400.0,26.49,26.51,26.41,26.41,6400.0
2014-12-23 14:25:00,26.41,26.44,26.4,26.43,9500.0,26.41,26.44,26.4,26.43,9500.0
2014-12-23 14:30:00,26.43,26.63,26.43,26.59,22400.0,26.43,26.63,26.43,26.59,22400.0
2014-12-23 14:35:00,26.57,26.6,26.52,26.55,19700.0,26.57,26.6,26.52,26.55,19700.0
2014-12-23 14:40:00,26.53,26.55,26.42,26.42,7800.0,26.53,26.55,26.42,26.42,7800.0
2014-12-23 14:45:00,26.42,26.43,26.37,26.4,12500.0,26.42,26.43,26.37,26.4,12500.0
2014-12-23 14:50:00,26.41,26.51,26.41,26.47,23700.0,26.41,26.51,26.41,26.47,23700.0
2014-12-23 14:55:00,26.47,26.51,26.47,26.5,4300.0,26.47,26.51,26.47,26.5,4300.0
2014-12-23 15:00:00,26.5,26.51,26.45,26.48,5600.0,26.5,26.51,26.45,26.48,5600.0
2014-12-23 15:05:00,26.49,26.51,26.4,26.43,12000.0,26.49,26.51,26.4,26.43,12000.0
2014-12-23 15:10:00,26.44,26.51,26.4,26.46,13200.0,26.44,26.51,26.4,26.46,13200.0
2014-12-23 15:15:00,26.45,26.48,26.31,26.43,67400.0,26.45,26.48,26.31,26.43,67400.0
2014-12-23 15:20:00,26.44,26.64,26.43,26.64,22300.0,26.44,26.64,26.43,26.64,22300.0
2014-12-23 15:25:00,26.63,26.71,26.6,26.69,17200.0,26.63,26.71,26.6,26.69,17200.0
2014-12-23 15:30:00,26.71,26.74,26.64,26.7,22500.0,26.71,26.74,26.64,26.7,22500.0
2014-12-23 15:35:00,26.7,26.76,26.63,26.65,22200.0,26.7,26.76,26.63,26.65,22200.0
2014-12-23 15:40:00,26.66,26.79,26.65,26.79,21700.0,26.66,26.79,26.65,26.79,21700.0
2014-12-23 15:45:00,26.79,26.8,26.65,26.69,36500.0,26.79,26.8,26.65,26.69,36500.0
2014-12-23 15:50:00,26.68,26.68,26.6,26.61,31800.0,26.68,26.68,26.6,26.61,31800.0
2014-12-23 15:55:00,26.61,26.72,26.61,26.65,59300.0,26.61,26.72,26.61,26.65,59300.0
2014-12-24 09:30:00,26.74,26.82,26.73,26.82,9000.0,26.74,26.82,26.73,26.82,9000.0
2014-12-24 09:35:00,26.82,26.95,26.71,26.77,14800.0,26.82,26.95,26.71,26.77,14800.0
2014-12-24 09:40:00,26.8,26.95,26.78,26.9,4100.0,26.8,26.95,26.78,26.9,4100.0
2014-12-24 09:45:00,26.97,27.07,26.97,27.02,7300.0,26.97,27.07,26.97,27.02,7300.0
2014-12-24 09:50:00,27.04,27.07,26.93,26.94,22100.0,27.04,27.07,26.93,26.94,22100.0
2014-12-24 09:55:00,26.94,27.0,26.89,27.0,6700.0,26.94,27.0,26.89,27.0,6700.0
2014-12-24 10:00:00,27.0,27.04,26.97,27.0,13400.0,27.0,27.04,26.97,27.0,13400.0
2014-12-24 10:05:00,26.99,27.04,26.89,26.97,14200.0,26.99,27.04,26.89,26.97,14200.0
2014-12-24 10:10:00,27.0,27.05,26.9,26.94,6400.0,27.0,27.05,26.9,26.94,6400.0
2014-12-24 10:15:00,26.96,26.96,26.9,26.94,8600.0,26.96,26.96,26.9,26.94,8600.0
2014-12-24 10:20:00,26.91,26.94,26.87,26.88,16800.0,26.91,26.94,26.87,26.88,16800.0
2014-12-24 10:25:00,26.88,26.94,26.86,26.91,10200.0,26.88,26.94,26.86,26.91,10200.0
2014-12-24 10:30:00,26.9,26.94,26.88,26.93,5400.0,26.9,26.94,26.88,26.93,5400.0
2014-12-24 10:35:00,26.97,27.03,26.95,27.0,11000.0,26.97,27.03,26.95,27.0,11000.0
2014-12-24 10:40:00,27.01,27.02,26.95,26.95,12800.0,27.01,27.02,26.95,26.95,12800.0
2014-12-24 10:45:00,26.97,26.97,26.92,26.94,4200.0,26.97,26.97,26.92,26.94,4200.0
2014-12-24 10:50:00,26.95,26.98,26.93,26.98,3600.0,26.95,26.98,26.93,26.98,3600.0
2014-12-24 10:55:00,26.98,26.99,26.95,26.97,2200.0,26.98,26.99,26.95,26.97,2200.0
2014-12-24 11:00:00,26.96,26.98,26.92,26.96,13200.0,26.96,26.98,26.92,26.96,13200.0
2014-12-24 11:05:00,26.94,26.99,26.93,26.97,21700.0,26.94,26.99,26.93,26.97,21700.0
2014-12-24 11:10:00,26.99,27.01,26.96,26.97,7700.0,26.99,27.01,26.96,26.97,7700.0
2014-12-24 11:15:00,26.96,27.0,26.96,27.0,3600.0,26.96,27.0,26.96,27.0,3600.0
2014-12-24 11:20:00,26.98,27.01,26.98,26.98,8000.0,26.98,27.01,26.98,26.98,8000.0
2014-12-24 11:25:00,26.99,27.03,26.98,27.0,7100.0,26.99,27.03,26.98,27.0,7100.0
2014-12-24 11:30:00,27.01,27.04,26.99,27.0,7000.0,27.01,27.04,26.99,27.0,7000.0
2014-12-24 11:35:00,27.01,27.02,26.97,26.97,4000.0,27.01,27.02,26.97,26.97,4000.0
2014-12-24 11:40:00,26.97,26.99,26.95,26.95,2700.0,26.97,26.99,26.95,26.95,2700.0
2014-12-24 11:45:00,26.97,26.99,26.95,26.96,2000.0,26.97,26.99,26.95,26.96,2000.0
2014-12-24 11:50:00,26.98,27.01,26.97,26.99,7100.0,26.98,27.01,26.97,26.99,7100.0
2014-12-24 11:55:00,26.96,27.0,26.96,26.97,3600.0,26.96,27.0,26.96,26.97,3600.0
2014-12-24 12:00:00,26.97,27.0,26.95,26.95,4100.0,26.97,27.0,26.95,26.95,4100.0
2014-12-24 12:05:00,26.97,26.99,26.96,26.97,2400.0,26.97,26.99,26.96,26.97,2400.0
2014-12-24 12:10:00,26.99,27.0,26.97,26.97,3800.0,26.99,27.0,26.97,26.97,3800.0
2014-12-24 12:15:00,26.96,26.99,26.96,26.98,1700.0,26.96,26.99,26.96,26.98,1700.0
2014-12-24 12:20:00,26.99,26.99,26.96,26.97,3900.0,26.99,26.99,26.96,26.97,3900.0
2014-12-24 12:25:00,26.96,26.98,26.96,26.98,2800.0,26.96,26.98,26.96,26.98,2800.0
2014-12-24 12:30:00,26.98,27.0,26.96,26.97,8000.0,26.98,27.0,26.96,26.97,8000.0
2014-12-24 12:35:00,26.98,27.0,26.97,26.99,6600.0,26.98,27.0,26.97,26.99,6600.0
2014-12-24 12:40:00,27.0,27.02,26.98,27.0,6200.0,27.0,27.02,26.98,27.0,6200.0
2014-12-24 12:45:00,27.0,27.01,26.98,26.99,6900.0,27.0,27.01,26.98,26.99,6900.0
2014-12-24 12:50:00,26.99,27.0,26.89,26.89,11100.0,26.99,27.0,26.89,26.89,11100.0
2014-12-24 12:55:00,26.9,26.9,26.83,26.86,8900.0,26.9,26.9,26.83,26.86,8900.0
2014-12-26 09:30:00,26.89,27.16,26.89,27.15,10100.0,26.89,27.16,26.89,27.15,10100.0
2014-12-26 09:35:00,27.06,27.14,27.03,27.13,700.0,27.06,27.14,27.03,27.13,700.0
2014-12-26 09:40:00,27.03,27.07,26.64,26.64,95400.0,27.03,27.07,26.64,26.64,95400.0
2014-12-26 09:45:00,26.66,26.96,26.66,26.92,2200.0,26.66,26.96,26.66,26.92,2200.0
2014-12-26 09:50:00,27.01,27.03,26.95,27.0,1600.0,27.01,27.03,26.95,27.0,1600.0
2014-12-26 09:55:00,27.0,27.02,26.78,26.78,14900.0,27.0,27.02,26.78,26.78,14900.0
2014-12-26 10:00:00,26.82,27.01,26.82,26.91,4000.0,26.82,27.01,26.82,26.91,4000.0
2014-12-26 10:05:00,26.91,26.93,26.85,26.85,5700.0,26.91,26.93,26.85,26.85,5700.0
2014-12-26 10:10:00,26.85,26.85,26.68,26.68,18200.0,26.85,26.85,26.68,26.68,18200.0
2014-12-26 10:15:00,26.69,26.72,26.68,26.72,3300.0,26.69,26.72,26.68,26.72,3300.0
2014-12-26 10:20:00,26.71,26.71,26.5,26.56,10000.0,26.71,26.71,26.5,26.56,10000.0
2014-12-26 10:25:00,26.57,26.58,26.54,26.58,1500.0,26.57,26.58,26.54,26.58,1500.0
2014-12-26 10:30:00,26.57,26.61,26.57,26.6,1800.0,26.57,26.61,26.57,26.6,1800.0
2014-12-26 10:35:00,26.62,26.65,26.5,26.53,6600.0,26.62,26.65,26.5,26.53,6600.0
2014-12-26 10:40:00,26.54,26.66,26.52,26.58,7200.0,26.54,26.66,26.52,26.58,7200.0
2014-12-26 10:45:00,26.58,26.61,26.56,26.59,3100.0,26.58,26.61,26.56,26.59,3100.0
2014-12-26 10:50:00,26.6,26.62,26.54,26.55,3100.0,26.6,26.62,26.54,26.55,3100.0
2014-12-26 10:55:00,26.55,26.69,26.55,26.69,1500.0,26.55,26.69,26.55,26.69,1500.0
2014-12-26 11:00:00,26.73,26.74,26.68,26.68,8900.0,26.73,26.74,26.68,26.68,8900.0
2014-12-26 11:05:00,26.68,26.71,26.67,26.7,2200.0,26.68,26.71,26.67,26.7,2200.0
2014-12-26 11:10:00,26.69,26.69,26.64,26.64,1800.0,26.69,26.69,26.64,26.64,1800.0
2014-12-26 11:15:00,26.64,26.75,26.62,26.69,3500.0,26.64,26.75,26.62,26.69,3500.0
2014-12-26 11:20:00,26.65,26.66,26.65,26.66,800.0,26.65,26.66,26.65,26.66,800.0
2014-12-26 11:25:00,26.65,26.73,26.63,26.7,5900.0,26.65,26.73,26.63,26.7,5900.0
2014-12-26 11:30:00,26.69,26.69,26.65,26.67,4800.0,26.69,26.69,26.65,26.67,4800.0
2014-12-26 11:35:00,26.67,26.7,26.62,26.62,7800.0,26.67,26.7,26.62,26.62,7800.0
2014-12-26 11:40:00,26.62,26.69,26.62,26.69,4400.0,26.62,26.69,26.62,26.69,4400.0
2014-12-26 11:45:00,26.68,26.68,26.62,26.64,4400.0,26.68,26.68,26.62,26.64,4400.0
2014-12-26 11:50:00,26.63,26.64,26.63,26.64,300.0,26.63,26.64,26.63,26.64,300.0
2014-12-26 11:55:00,26.65,26.67,26.63,26.66,8500.0,26.65,26.67,26.63,26.66,8500.0
2014-12-26 12:00:00,26.65,26.67,26.52,26.53,70600.0,26.65,26.67,26.52,26.53,70600.0
2014-12-26 12:05:00,26.52,26.53,26.38,26.43,11300.0,26.52,26.53,26.38,26.43,11300.0
2014-12-26 12:10:00,26.4,26.46,26.4,26.43,2800.0,26.4,26.46,26.4,26.43,2800.0
2014-12-26 12:15:00,26.43,26.54,26.43,26.54,4000.0,26.43,26.54,26.43,26.54,4000.0
2014-12-26 12:20:00,26.53,26.6,26.53,26.57,10400.0,26.53,26.6,26.53,26.57,10400.0
2014-12-26 12:25:00,26.56,26.56,26.46,26.47,4300.0,26.56,26.56,26.46,26.47,4300.0
2014-12-26 12:30:00,26.48,26.57,26.47,26.53,2000.0,26.48,26.57,26.47,26.53,2000.0
2014-12-26 12:35:00,26.57,26.57,26.54,26.54,1300.0,26.57,26.57,26.54,26.54,1300.0
2014-12-26 12:40:00,26.54,26.57,26.54,26.56,3600.0,26.54,26.57,26.54,26.56,3600.0
2014-12-26 12:45:00,26.55,26.55,26.51,26.55,3600.0,26.55,26.55,26.51,26.55,3600.0
2014-12-26 12:50:00,26.55,26.55,26.54,26.55,900.0,26.55,26.55,26.54,26.55,900.0
2014-12-26 12:55:00,26.6,26.66,26.59,26.64,1700.0,26.6,26.66,26.59,26.64,1700.0
2014-12-26 13:00:00,26.64,26.7,26.63,26.64,2700.0,26.64,26.7,26.63,26.64,2700.0
2014-12-26 13:05:00,26.63,26.7,26.63,26.68,1300.0,26.63,26.7,26.63,26.68,1300.0
2014-12-26 13:10:00,26.67,26.71,26.67,26.67,4000.0,26.67,26.71,26.67,26.67,4000.0
2014-12-26 13:15:00,26.69,26.71,26.68,26.71,3300.0,26.69,26.71,26.68,26.71,3300.0
2014-12-26 13:20:00,26.7,26.7,26.64,26.7,4600.0,26.7,26.7,26.64,26.7,4600.0
2014-12-26 13:25:00,26.7,26.73,26.66,26.7,6500.0,26.7,26.73,26.66,26.7,6500.0
2014-12-26 13:30:00,26.7,26.71,26.65,26.65,1600.0,26.7,26.71,26.65,26.65,1600.0
2014-12-26 13:35:00,26.67,26.7,26.66,26.7,2400.0,26.67,26.7,26.66,26.7,2400.0
2014-12-26 13:40:00,26.69,26.73,26.69,26.73,1100.0,26.69,26.73,26.69,26.73,1100.0
2014-12-26 13:45:00,26.7,26.74,26.68,26.72,4000.0,26.7,26.74,26.68,26.72,4000.0
2014-12-26 13:50:00,26.69,26.7,26.67,26.7,3500.0,26.69,26.7,26.67,26.7,3500.0
2014-12-26 13:55:00,26.71,26.74,26.65,26.67,4800.0,26.71,26.74,26.65,26.67,4800.0
2014-12-26 14:00:00,26.7,26.74,26.7,26.74,700.0,26.7,26.74,26.7,26.74,700.0
2014-12-26 14:05:00,26.72,26.75,26.71,26.72,9000.0,26.72,26.75,26.71,26.72,9000.0
2014-12-26 14:10:00,26.72,26.73,26.72,26.73,600.0,26.72,26.73,26.72,26.73,600.0
2014-12-26 14:15:00,26.72,26.72,26.71,26.71,2300.0,26.72,26.72,26.71,26.71,2300.0
2014-12-26 14:20:00,26.71,26.74,26.7,26.7,11900.0,26.71,26.74,26.7,26.7,11900.0
2014-12-26 14:25:00,26.7,26.72,26.68,26.69,9300.0,26.7,26.72,26.68,26.69,9300.0
2014-12-26 14:30:00,26.69,26.71,26.63,26.64,10100.0,26.69,26.71,26.63,26.64,10100.0
2014-12-26 14:35:00,26.64,26.74,26.63,26.74,1800.0,26.64,26.74,26.63,26.74,1800.0
2014-12-26 14:40:00,26.74,26.74,26.68,26.68,3600.0,26.74,26.74,26.68,26.68,3600.0
2014-12-26 14:45:00,26.67,26.69,26.62,26.63,7000.0,26.67,26.69,26.62,26.63,7000.0
2014-12-26 14:50:00,26.64,26.68,26.64,26.68,1200.0,26.64,26.68,26.64,26.68,1200.0
2014-12-26 14:55:00,26.7,26.71,26.68,26.71,1800.0,26.7,26.71,26.68,26.71,1800.0
2014-12-26 15:00:00,26.7,26.7,26.64,26.65,3100.0,26.7,26.7,26.64,26.65,3100.0
2014-12-26 15:05:00,26.66,26.68,26.61,26.68,5900.0,26.66,26.68,26.61,26.68,5900.0
2014-12-26 15:10:00,26.68,26.72,26.66,26.7,4200.0,26.68,26.72,26.66,26.7,4200.0
2014-12-26 15:15:00,26.7,26.75,26.68,26.68,6500.0,26.7,26.75,26.68,26.68,6500.0
2014-12-26 15:20:00,26.68,26.72,26.67,26.71,2600.0,26.68,26.72,26.67,26.71,2600.0
2014-12-26 15:25:00,26.72,26.76,26.71,26.76,4200.0,26.72,26.76,26.71,26.76,4200.0
2014-12-26 15:30:00,26.75,26.75,26.69,26.7,9900.0,26.75,26.75,26.69,26.7,9900.0
2014-12-26 15:35:00,26.7,26.72,26.68,26.71,6500.0,26.7,26.72,26.68,26.71,6500.0
2014-12-26 15:40:00,26.72,26.77,26.72,26.73,15500.0,26.72,26.77,26.72,26.73,15500.0
2014-12-26 15:45:00,26.74,26.81,26.74,26.8,16100.0,26.74,26.81,26.74,26.8,16100.0
2014-12-26 15:50:00,26.8,26.83,26.75,26.8,49300.0,26.8,26.83,26.75,26.8,49300.0
2014-12-26 15:55:00,26.8,26.81,26.76,26.77,35900.0,26.8,26.81,26.76,26.77,35900.0
2014-12-29 09:30:00,26.88,27.02,26.84,26.99,53200.0,26.88,27.02,26.84,26.99,53200.0
2014-12-29 09:35:00,27.01,27.04,26.97,27.03,5400.0,27.01,27.04,26.97,27.03,5400.0
2014-12-29 09:40:00,26.96,27.1,26.94,27.09,24900.0,26.96,27.1,26.94,27.09,24900.0
2014-12-29 09:45:00,27.05,27.07,27.0,27.06,4400.0,27.05,27.07,27.0,27.06,4400.0
2014-12-29 09:50:00,27.04,27.04,26.95,26.98,28400.0,27.04,27.04,26.95,26.98,28400.0
2014-12-29 09:55:00,26.97,26.97,26.82,26.83,3000.0,26.97,26.97,26.82,26.83,3000.0
2014-12-29 10:00:00,26.81,26.86,26.76,26.84,2700.0,26.81,26.86,26.76,26.84,2700.0
2014-12-29 10:05:00,26.83,26.94,26.81,26.92,5600.0,26.83,26.94,26.81,26.92,5600.0
2014-12-29 10:10:00,26.9,27.0,26.9,26.98,4500.0,26.9,27.0,26.9,26.98,4500.0
2014-12-29 10:15:00,26.98,26.98,26.93,26.97,2400.0,26.98,26.98,26.93,26.97,2400.0
2014-12-29 10:20:00,26.94,26.99,26.91,26.98,14700.0,26.94,26.99,26.91,26.98,14700.0
2014-12-29 10:25:00,27.0,27.01,26.95,26.98,4300.0,27.0,27.01,26.95,26.98,4300.0
2014-12-29 10:30:00,26.96,26.96,26.87,26.87,1700.0,26.96,26.96,26.87,26.87,1700.0
2014-12-29 10:35:00,26.87,26.88,26.77,26.77,4100.0,26.87,26.88,26.77,26.77,4100.0
2014-12-29 10:40:00,26.77,26.77,26.68,26.68,3300.0,26.77,26.77,26.68,26.68,3300.0
2014-12-29 10:45:00,26.67,26.68,26.65,26.65,1100.0,26.67,26.68,26.65,26.65,1100.0
2014-12-29 10:50:00,26.65,26.65,26.6,26.64,12900.0,26.65,26.65,26.6,26.64,12900.0
2014-12-29 10:55:00,26.63,26.69,26.62,26.65,3700.0,26.63,26.69,26.62,26.65,3700.0
2014-12-29 11:00:00,26.64,26.66,26.61,26.63,3300.0,26.64,26.66,26.61,26.63,3300.0
2014-12-29 11:05:00,26.66,26.79,26.66,26.77,2500.0,26.66,26.79,26.66,26.77,2500.0
2014-12-29 11:10:00,26.78,26.9,26.77,26.86,5500.0,26.78,26.9,26.77,26.86,5500.0
2014-12-29 11:15:00,26.84,26.87,26.78,26.79,1700.0,26.84,26.87,26.78,26.79,1700.0
2014-12-29 11:20:00,26.78,26.8,26.77,26.77,2000.0,26.78,26.8,26.77,26.77,2000.0
2014-12-29 11:25:00,26.79,26.79,26.75,26.77,3800.0,26.79,26.79,26.75,26.77,3800.0
2014-12-29 11:30:00,26.75,26.8,26.74,26.75,8400.0,26.75,26.8,26.74,26.75,8400.0
2014-12-29 11:35:00,26.75,26.84,26.75,26.82,2500.0,26.75,26.84,26.75,26.82,2500.0
2014-12-29 11:40:00,26.8,26.85,26.76,26.85,3400.0,26.8,26.85,26.76,26.85,3400.0
2014-12-29 11:45:00,26.85,26.85,26.79,26.83,1500.0,26.85,26.85,26.79,26.83,1500.0
2014-12-29 11:50:00,26.84,26.84,26.75,26.76,1900.0,26.84,26.84,26.75,26.76,1900.0
2014-12-29 11:55:00,26.76,26.78,26.76,26.77,1200.0,26.76,26.78,26.76,26.77,1200.0
2014-12-29 12:00:00,26.77,26.79,26.75,26.76,2400.0,26.77,26.79,26.75,26.76,2400.0
2014-12-29 12:05:00,26.78,26.79,26.72,26.72,3900.0,26.78,26.79,26.72,26.72,3900.0
2014-12-29 12:10:00,26.72,26.82,26.72,26.79,1700.0,26.72,26.82,26.72,26.79,1700.0
2014-12-29 12:15:00,26.83,26.86,26.79,26.81,1000.0,26.83,26.86,26.79,26.81,1000.0
2014-12-29 12:20:00,26.82,26.82,26.75,26.75,1100.0,26.82,26.82,26.75,26.75,1100.0
2014-12-29 12:25:00,26.78,26.8,26.74,26.74,2200.0,26.78,26.8,26.74,26.74,2200.0
2014-12-29 12:30:00,26.77,26.78,26.68,26.69,5600.0,26.77,26.78,26.68,26.69,5600.0
2014-12-29 12:35:00,26.67,26.67,26.62,26.63,3600.0,26.67,26.67,26.62,26.63,3600.0
2014-12-29 12:40:00,26.64,26.64,26.59,26.6,1300.0,26.64,26.64,26.59,26.6,1300.0
2014-12-29 12:45:00,26.6,26.63,26.59,26.62,3700.0,26.6,26.63,26.59,26.62,3700.0
2014-12-29 12:50:00,26.62,26.68,26.59,26.67,3800.0,26.62,26.68,26.59,26.67,3800.0
2014-12-29 12:55:00,26.64,26.69,26.63,26.66,1200.0,26.64,26.69,26.63,26.66,1200.0
2014-12-29 13:00:00,26.7,26.75,26.68,26.72,28100.0,26.7,26.75,26.68,26.72,28100.0
2014-12-29 13:05:00,26.74,26.8,26.71,26.77,7100.0,26.74,26.8,26.71,26.77,7100.0
2014-12-29 13:10:00,26.77,26.82,26.7,26.79,10400.0,26.77,26.82,26.7,26.79,10400.0
2014-12-29 13:15:00,26.8,26.89,26.66,26.69,15400.0,26.8,26.89,26.66,26.69,15400.0
2014-12-29 13:20:00,26.69,26.69,26.65,26.66,5500.0,26.69,26.69,26.65,26.66,5500.0
2014-12-29 13:25:00,26.65,26.65,26.61,26.62,3900.0,26.65,26.65,26.61,26.62,3900.0
2014-12-29 13:30:00,26.6,26.6,26.53,26.54,3500.0,26.6,26.6,26.53,26.54,3500.0
2014-12-29 13:35:00,26.55,26.55,26.5,26.51,3300.0,26.55,26.55,26.5,26.51,3300.0
2014-12-29 13:40:00,26.5,26.51,26.49,26.51,5300.0,26.5,26.51,26.49,26.51,5300.0
2014-12-29 13:45:00,26.49,26.5,26.48,26.48,3100.0,26.49,26.5,26.48,26.48,3100.0
2014-12-29 13:50:00,26.48,26.53,26.48,26.53,5000.0,26.48,26.53,26.48,26.53,5000.0
2014-12-29 13:55:00,26.54,26.56,26.5,26.54,3500.0,26.54,26.56,26.5,26.54,3500.0
2014-12-29 14:00:00,26.53,26.61,26.53,26.59,2800.0,26.53,26.61,26.53,26.59,2800.0
2014-12-29 14:05:00,26.59,26.64,26.59,26.64,1700.0,26.59,26.64,26.59,26.64,1700.0
2014-12-29 14:10:00,26.62,26.65,26.61,26.62,2100.0,26.62,26.65,26.61,26.62,2100.0
2014-12-29 14:15:00,26.63,26.68,26.62,26.67,4900.0,26.63,26.68,26.62,26.67,4900.0
2014-12-29 14:20:00,26.68,26.71,26.67,26.71,5800.0,26.68,26.71,26.67,26.71,5800.0
2014-12-29 14:25:00,26.71,26.77,26.71,26.76,4400.0,26.71,26.77,26.71,26.76,4400.0
2014-12-29 14:30:00,26.77,26.77,26.71,26.74,3500.0,26.77,26.77,26.71,26.74,3500.0
2014-12-29 14:35:00,26.75,26.79,26.75,26.79,10200.0,26.75,26.79,26.75,26.79,10200.0
2014-12-29 14:40:00,26.78,26.89,26.78,26.88,8800.0,26.78,26.89,26.78,26.88,8800.0
2014-12-29 14:45:00,26.88,26.88,26.81,26.85,5100.0,26.88,26.88,26.81,26.85,5100.0
2014-12-29 14:50:00,26.82,26.83,26.75,26.75,9300.0,26.82,26.83,26.75,26.75,9300.0
2014-12-29 14:55:00,26.75,26.77,26.72,26.76,5200.0,26.75,26.77,26.72,26.76,5200.0
2014-12-29 15:00:00,26.76,26.76,26.66,26.66,3000.0,26.76,26.76,26.66,26.66,3000.0
2014-12-29 15:05:00,26.65,26.67,26.57,26.6,13100.0,26.65,26.67,26.57,26.6,13100.0
2014-12-29 15:10:00,26.6,26.64,26.59,26.63,3600.0,26.6,26.64,26.59,26.63,3600.0
2014-12-29 15:15:00,26.63,26.69,26.62,26.68,5700.0,26.63,26.69,26.62,26.68,5700.0
2014-12-29 15:20:00,26.7,26.7,26.62,26.65,2800.0,26.7,26.7,26.62,26.65,2800.0
2014-12-29 15:25:00,26.66,26.7,26.65,26.67,5700.0,26.66,26.7,26.65,26.67,5700.0
2014-12-29 15:30:00,26.69,26.79,26.67,26.77,5000.0,26.69,26.79,26.67,26.77,5000.0
2014-12-29 15:35:00,26.78,26.82,26.76,26.81,9000.0,26.78,26.82,26.76,26.81,9000.0
2014-12-29 15:40:00,26.82,26.84,26.76,26.77,13800.0,26.82,26.84,26.76,26.77,13800.0
2014-12-29 15:45:00,26.77,26.79,26.71,26.76,21200.0,26.77,26.79,26.71,26.76,21200.0
2014-12-29 15:50:00,26.76,26.79,26.65,26.65,21700.0,26.76,26.79,26.65,26.65,21700.0
2014-12-29 15:55:00,26.67,26.74,26.62,26.74,46900.0,26.67,26.74,26.62,26.74,46900.0
2014-12-30 09:30:00,26.69,26.81,26.6,26.61,13500.0,26.69,26.81,26.6,26.61,13500.0
2014-12-30 09:35:00,26.61,26.63,26.29,26.4,12400.0,26.61,26.63,26.29,26.4,12400.0
2014-12-30 09:40:00,26.41,26.61,26.41,26.48,6800.0,26.41,26.61,26.41,26.48,6800.0
2014-12-30 09:45:00,26.48,26.54,26.35,26.49,7700.0,26.48,26.54,26.35,26.49,7700.0
2014-12-30 09:50:00,26.48,26.52,26.38,26.39,8400.0,26.48,26.52,26.38,26.39,8400.0
2014-12-30 09:55:00,26.38,26.42,26.3,26.4,7500.0,26.38,26.42,26.3,26.4,7500.0
2014-12-30 10:00:00,26.39,26.49,26.37,26.42,3100.0,26.39,26.49,26.37,26.42,3100.0
2014-12-30 10:05:00,26.41,26.5,26.38,26.5,20900.0,26.41,26.5,26.38,26.5,20900.0
2014-12-30 10:10:00,26.52,26.58,26.43,26.43,5100.0,26.52,26.58,26.43,26.43,5100.0
2014-12-30 10:15:00,26.4,26.45,26.36,26.36,10600.0,26.4,26.45,26.36,26.36,10600.0
2014-12-30 10:20:00,26.38,26.4,26.27,26.37,35300.0,26.38,26.4,26.27,26.37,35300.0
2014-12-30 10:25:00,26.35,26.42,26.33,26.42,17600.0,26.35,26.42,26.33,26.42,17600.0
2014-12-30 10:30:00,26.38,26.43,26.35,26.43,13600.0,26.38,26.43,26.35,26.43,13600.0
2014-12-30 10:35:00,26.46,26.48,26.36,26.36,18200.0,26.46,26.48,26.36,26.36,18200.0
2014-12-30 10:40:00,26.38,26.39,26.25,26.3,16000.0,26.38,26.39,26.25,26.3,16000.0
2014-12-30 10:45:00,26.31,26.32,26.25,26.26,11300.0,26.31,26.32,26.25,26.26,11300.0
2014-12-30 10:50:00,26.25,26.33,26.25,26.3,13700.0,26.25,26.33,26.25,26.3,13700.0
2014-12-30 10:55:00,26.3,26.43,26.28,26.42,12400.0,26.3,26.43,26.28,26.42,12400.0
2014-12-30 11:00:00,26.45,26.48,26.44,26.44,3000.0,26.45,26.48,26.44,26.44,3000.0
2014-12-30 11:05:00,26.45,26.46,26.39,26.39,4900.0,26.45,26.46,26.39,26.39,4900.0
2014-12-30 11:10:00,26.39,26.41,26.35,26.41,7500.0,26.39,26.41,26.35,26.41,7500.0
2014-12-30 11:15:00,26.41,26.55,26.41,26.54,3900.0,26.41,26.55,26.41,26.54,3900.0
2014-12-30 11:20:00,26.55,26.58,26.53,26.53,4500.0,26.55,26.58,26.53,26.53,4500.0
2014-12-30 11:25:00,26.53,26.53,26.51,26.51,2000.0,26.53,26.53,26.51,26.51,2000.0
2014-12-30 11:30:00,26.52,26.52,26.48,26.5,3700.0,26.52,26.52,26.48,26.5,3700.0
2014-12-30 11:35:00,26.51,26.56,26.45,26.45,8900.0,26.51,26.56,26.45,26.45,8900.0
2014-12-30 11:40:00,26.45,26.46,26.38,26.38,3100.0,26.45,26.46,26.38,26.38,3100.0
2014-12-30 11:45:00,26.36,26.43,26.35,26.41,5100.0,26.36,26.43,26.35,26.41,5100.0
2014-12-30 11:50:00,26.41,26.43,26.36,26.36,2700.0,26.41,26.43,26.36,26.36,2700.0
2014-12-30 11:55:00,26.33,26.35,26.29,26.33,2400.0,26.33,26.35,26.29,26.33,2400.0
2014-12-30 12:00:00,26.33,26.46,26.32,26.46,3400.0,26.33,26.46,26.32,26.46,3400.0
2014-12-30 12:05:00,26.44,26.5,26.43,26.43,2800.0,26.44,26.5,26.43,26.43,2800.0
2014-12-30 12:10:00,26.43,26.43,26.34,26.34,3600.0,26.43,26.43,26.34,26.34,3600.0
2014-12-30 12:15:00,26.34,26.34,26.27,26.3,2300.0,26.34,26.34,26.27,26.3,2300.0
2014-12-30 12:20:00,26.29,26.39,26.29,26.34,21200.0,26.29,26.39,26.29,26.34,21200.0
2014-12-30 12:25:00,26.34,26.37,26.27,26.37,4100.0,26.34,26.37,26.27,26.37,4100.0
2014-12-30 12:30:00,26.36,26.36,26.29,26.33,2100.0,26.36,26.36,26.29,26.33,2100.0
2014-12-30 12:35:00,26.31,26.31,26.25,26.26,5300.0,26.31,26.31,26.25,26.26,5300.0
2014-12-30 12:40:00,26.26,26.28,26.21,26.23,2600.0,26.26,26.28,26.21,26.23,2600.0
2014-12-30 12:45:00,26.25,26.28,26.18,26.22,5100.0,26.25,26.28,26.18,26.22,5100.0
2014-12-30 12:50:00,26.22,26.26,26.2,26.22,3800.0,26.22,26.26,26.2,26.22,3800.0
2014-12-30 12:55:00,26.22,26.22,26.18,26.18,1900.0,26.22,26.22,26.18,26.18,1900.0
2014-12-30 13:00:00,26.2,26.23,26.17,26.17,5000.0,26.2,26.23,26.17,26.17,5000.0
2014-12-30 13:05:00,26.2,26.21,26.17,26.21,2200.0,26.2,26.21,26.17,26.21,2200.0
2014-12-30 13:10:00,26.21,26.24,26.18,26.23,1700.0,26.21,26.24,26.18,26.23,1700.0
2014-12-30 13:15:00,26.23,26.23,26.09,26.09,5200.0,26.23,26.23,26.09,26.09,5200.0
2014-12-30 13:20:00,26.12,26.13,26.08,26.09,4000.0,26.12,26.13,26.08,26.09,4000.0
2014-12-30 13:25:00,26.07,26.08,26.0,26.03,6300.0,26.07,26.08,26.0,26.03,6300.0
2014-12-30 13:30:00,26.02,26.05,26.02,26.03,1800.0,26.02,26.05,26.02,26.03,1800.0
2014-12-30 13:35:00,26.04,26.06,26.02,26.06,1100.0,26.04,26.06,26.02,26.06,1100.0
2014-12-30 13:40:00,26.04,26.05,26.0,26.05,3900.0,26.04,26.05,26.0,26.05,3900.0
2014-12-30 13:45:00,26.05,26.05,26.0,26.02,10200.0,26.05,26.05,26.0,26.02,10200.0
2014-12-30 13:50:00,26.01,26.01,25.87,25.89,20600.0,26.01,26.01,25.87,25.89,20600.0
2014-12-30 13:55:00,25.89,25.91,25.89,25.89,1700.0,25.89,25.91,25.89,25.89,1700.0
2014-12-30 14:00:00,25.89,25.9,25.85,25.85,3100.0,25.89,25.9,25.85,25.85,3100.0
2014-12-30 14:05:00,25.84,25.9,25.84,25.89,2200.0,25.84,25.9,25.84,25.89,2200.0
2014-12-30 14:10:00,25.88,25.96,25.88,25.95,7500.0,25.88,25.96,25.88,25.95,7500.0
2014-12-30 14:15:00,25.96,26.08,25.95,26.04,20600.0,25.96,26.08,25.95,26.04,20600.0
2014-12-30 14:20:00,26.07,26.14,26.07,26.13,4100.0,26.07,26.14,26.07,26.13,4100.0
2014-12-30 14:25:00,26.12,26.15,26.12,26.14,6700.0,26.12,26.15,26.12,26.14,6700.0
2014-12-30 14:30:00,26.14,26.16,26.12,26.15,4400.0,26.14,26.16,26.12,26.15,4400.0
2014-12-30 14:35:00,26.18,26.24,26.17,26.24,4000.0,26.18,26.24,26.17,26.24,4000.0
2014-12-30 14:40:00,26.23,26.33,26.23,26.33,13600.0,26.23,26.33,26.23,26.33,13600.0
2014-12-30 14:45:00,26.32,26.43,26.32,26.37,14400.0,26.32,26.43,26.32,26.37,14400.0
2014-12-30 14:50:00,26.38,26.5,26.37,26.47,5400.0,26.38,26.5,26.37,26.47,5400.0
2014-12-30 14:55:00,26.47,26.51,26.47,26.51,8000.0,26.47,26.51,26.47,26.51,8000.0
2014-12-30 15:00:00,26.5,26.53,26.5,26.52,3400.0,26.5,26.53,26.5,26.52,3400.0
2014-12-30 15:05:00,26.52,26.53,26.46,26.46,7900.0,26.52,26.53,26.46,26.46,7900.0
2014-12-30 15:10:00,26.49,26.49,26.38,26.38,4500.0,26.49,26.49,26.38,26.38,4500.0
2014-12-30 15:15:00,26.39,26.4,26.3,26.32,2400.0,26.39,26.4,26.3,26.32,2400.0
2014-12-30 15:20:00,26.32,26.32,26.24,26.24,4500.0,26.32,26.32,26.24,26.24,4500.0
2014-12-30 15:25:00,26.25,26.27,26.21,26.21,8300.0,26.25,26.27,26.21,26.21,8300.0
2014-12-30 15:30:00,26.21,26.33,26.21,26.33,8500.0,26.21,26.33,26.21,26.33,8500.0
2014-12-30 15:35:00,26.33,26.36,26.29,26.29,7900.0,26.33,26.36,26.29,26.29,7900.0
2014-12-30 15:40:00,26.29,26.29,26.22,26.22,4500.0,26.29,26.29,26.22,26.22,4500.0
2014-12-30 15:45:00,26.23,26.27,26.13,26.23,22300.0,26.23,26.27,26.13,26.23,22300.0
2014-12-30 15:50:00,26.22,26.24,26.18,26.22,56700.0,26.22,26.24,26.18,26.22,56700.0
2014-12-30 15:55:00,26.23,26.25,26.13,26.14,38500.0,26.23,26.25,26.13,26.14,38500.0
2014-12-31 09:30:00,26.13,26.38,26.13,26.22,8800.0,26.13,26.38,26.13,26.22,8800.0
2014-12-31 09:35:00,26.3,26.4,26.19,26.26,11100.0,26.3,26.4,26.19,26.26,11100.0
2014-12-31 09:40:00,26.33,26.37,26.23,26.23,3800.0,26.33,26.37,26.23,26.23,3800.0
2014-12-31 09:45:00,26.21,26.28,26.06,26.2,11400.0,26.21,26.28,26.06,26.2,11400.0
2014-12-31 09:50:00,26.27,26.31,26.15,26.15,6700.0,26.27,26.31,26.15,26.15,6700.0
2014-12-31 09:55:00,26.2,26.2,26.06,26.06,3300.0,26.2,26.2,26.06,26.06,3300.0
2014-12-31 10:00:00,26.06,26.14,26.05,26.09,3200.0,26.06,26.14,26.05,26.09,3200.0
2014-12-31 10:05:00,26.13,26.19,26.07,26.19,5100.0,26.13,26.19,26.07,26.19,5100.0
2014-12-31 10:10:00,26.19,26.2,26.12,26.13,3900.0,26.19,26.2,26.12,26.13,3900.0
2014-12-31 10:15:00,26.13,26.16,26.07,26.16,5600.0,26.13,26.16,26.07,26.16,5600.0
2014-12-31 10:20:00,26.16,26.19,26.15,26.16,5700.0,26.16,26.19,26.15,26.16,5700.0
2014-12-31 10:25:00,26.16,26.18,26.13,26.13,7100.0,26.16,26.18,26.13,26.13,7100.0
2014-12-31 10:30:00,26.13,26.19,26.13,26.15,2300.0,26.13,26.19,26.13,26.15,2300.0
2014-12-31 10:35:00,26.13,26.16,26.12,26.13,3300.0,26.13,26.16,26.12,26.13,3300.0
2014-12-31 10:40:00,26.13,26.15,26.08,26.14,10500.0,26.13,26.15,26.08,26.14,10500.0
2014-12-31 10:45:00,26.15,26.2,26.14,26.17,17100.0,26.15,26.2,26.14,26.17,17100.0
2014-12-31 10:50:00,26.17,26.28,26.17,26.21,29400.0,26.17,26.28,26.17,26.21,29400.0
2014-12-31 10:55:00,26.21,26.21,26.12,26.12,9600.0,26.21,26.21,26.12,26.12,9600.0
2014-12-31 11:00:00,26.14,26.14,26.1,26.11,3600.0,26.14,26.14,26.1,26.11,3600.0
2014-12-31 11:05:00,26.13,26.19,26.13,26.17,5900.0,26.13,26.19,26.13,26.17,5900.0
2014-12-31 11:10:00,26.17,26.19,26.14,26.14,7800.0,26.17,26.19,26.14,26.14,7800.0
2014-12-31 11:15:00,26.14,26.23,26.12,26.23,3600.0,26.14,26.23,26.12,26.23,3600.0
2014-12-31 11:20:00,26.24,26.34,26.24,26.34,22400.0,26.24,26.34,26.24,26.34,22400.0
2014-12-31 11:25:00,26.34,26.35,26.3,26.3,11600.0,26.34,26.35,26.3,26.3,11600.0
2014-12-31 11:30:00,26.31,26.33,26.3,26.33,4500.0,26.31,26.33,26.3,26.33,4500.0
2014-12-31 11:35:00,26.32,26.37,26.29,26.37,6200.0,26.32,26.37,26.29,26.37,6200.0
2014-12-31 11:40:00,26.37,26.48,26.37,26.43,9200.0,26.37,26.48,26.37,26.43,9200.0
2014-12-31 11:45:00,26.46,26.54,26.44,26.54,8500.0,26.46,26.54,26.44,26.54,8500.0
2014-12-31 11:50:00,26.54,26.58,26.53,26.54,12100.0,26.54,26.58,26.53,26.54,12100.0
2014-12-31 11:55:00,26.52,26.52,26.49,26.49,7600.0,26.52,26.52,26.49,26.49,7600.0
2014-12-31 12:00:00,26.49,26.51,26.48,26.49,13600.0,26.49,26.51,26.48,26.49,13600.0
2014-12-31 12:05:00,26.48,26.54,26.48,26.54,12000.0,26.48,26.54,26.48,26.54,12000.0
2014-12-31 12:10:00,26.55,26.55,26.45,26.45,7600.0,26.55,26.55,26.45,26.45,7600.0
2014-12-31 12:15:00,26.45,26.49,26.45,26.49,3100.0,26.45,26.49,26.45,26.49,3100.0
2014-12-31 12:20:00,26.49,26.49,26.34,26.34,6600.0,26.49,26.49,26.34,26.34,6600.0
2014-12-31 12:25:00,26.36,26.36,26.26,26.28,5700.0,26.36,26.36,26.26,26.28,5700.0
2014-12-31 12:30:00,26.29,26.31,26.25,26.27,6800.0,26.29,26.31,26.25,26.27,6800.0
2014-12-31 12:35:00,26.31,26.37,26.3,26.36,2000.0,26.31,26.37,26.3,26.36,2000.0
2014-12-31 12:40:00,26.34,26.39,26.32,26.34,6100.0,26.34,26.39,26.32,26.34,6100.0
2014-12-31 12:45:00,26.33,26.35,26.28,26.28,8900.0,26.33,26.35,26.28,26.28,8900.0
2014-12-31 12:50:00,26.27,26.29,26.18,26.21,8800.0,26.27,26.29,26.18,26.21,8800.0
2014-12-31 12:55:00,26.22,26.22,26.15,26.15,4100.0,26.22,26.22,26.15,26.15,4100.0
2014-12-31 13:00:00,26.15,26.16,26.07,26.1,8900.0,26.15,26.16,26.07,26.1,8900.0
2014-12-31 13:05:00,26.2,26.21,26.11,26.13,7500.0,26.2,26.21,26.11,26.13,7500.0
2014-12-31 13:10:00,26.13,26.15,26.05,26.08,6600.0,26.13,26.15,26.05,26.08,6600.0
2014-12-31 13:15:00,26.08,26.08,26.02,26.02,5200.0,26.08,26.08,26.02,26.02,5200.0
2014-12-31 13:20:00,26.05,26.09,26.01,26.01,3700.0,26.05,26.09,26.01,26.01,3700.0
2014-12-31 13:25:00,26.01,26.13,26.0,26.13,3500.0,26.01,26.13,26.0,26.13,3500.0
2014-12-31 13:30:00,26.15,26.16,26.11,26.13,7600.0,26.15,26.16,26.11,26.13,7600.0
2014-12-31 13:35:00,26.12,26.12,26.02,26.04,2900.0,26.12,26.12,26.02,26.04,2900.0
2014-12-31 13:40:00,26.04,26.06,26.01,26.05,5700.0,26.04,26.06,26.01,26.05,5700.0
2014-12-31 13:45:00,26.05,26.05,26.01,26.03,5900.0,26.05,26.05,26.01,26.03,5900.0
2014-12-31 13:50:00,26.03,26.06,26.03,26.05,2600.0,26.03,26.06,26.03,26.05,2600.0
2014-12-31 13:55:00,26.07,26.14,26.06,26.14,4600.0,26.07,26.14,26.06,26.14,4600.0
2014-12-31 14:00:00,26.14,26.16,26.13,26.14,3600.0,26.14,26.16,26.13,26.14,3600.0
2014-12-31 14:05:00,26.14,26.14,26.07,26.12,10000.0,26.14,26.14,26.07,26.12,10000.0
2014-12-31 14:10:00,26.13,26.13,26.09,26.11,3400.0,26.13,26.13,26.09,26.11,3400.0
2014-12-31 14:15:00,26.11,26.11,26.08,26.08,5700.0,26.11,26.11,26.08,26.08,5700.0
2014-12-31 14:20:00,26.08,26.16,26.08,26.16,7700.0,26.08,26.16,26.08,26.16,7700.0
2014-12-31 14:25:00,26.16,26.22,26.16,26.17,2100.0,26.16,26.22,26.16,26.17,2100.0
2014-12-31 14:30:00,26.15,26.19,26.11,26.11,13600.0,26.15,26.19,26.11,26.11,13600.0
2014-12-31 14:35:00,26.1,26.12,26.03,26.05,6500.0,26.1,26.12,26.03,26.05,6500.0
2014-12-31 14:40:00,26.04,26.08,26.03,26.08,5300.0,26.04,26.08,26.03,26.08,5300.0
2014-12-31 14:45:00,26.07,26.1,26.04,26.05,4100.0,26.07,26.1,26.04,26.05,4100.0
2014-12-31 14:50:00,26.03,26.06,26.01,26.05,5200.0,26.03,26.06,26.01,26.05,5200.0
2014-12-31 14:55:00,26.05,26.08,26.04,26.06,5800.0,26.05,26.08,26.04,26.06,5800.0
2014-12-31 15:00:00,26.07,26.09,26.04,26.07,1500.0,26.07,26.09,26.04,26.07,1500.0
2014-12-31 15:05:00,26.11,26.16,26.11,26.15,1100.0,26.11,26.16,26.11,26.15,1100.0
2014-12-31 15:10:00,26.18,26.28,26.17,26.27,2800.0,26.18,26.28,26.17,26.27,2800.0
2014-12-31 15:15:00,26.3,26.42,26.3,26.42,4900.0,26.3,26.42,26.3,26.42,4900.0
2014-12-31 15:20:00,26.42,26.49,26.42,26.49,5300.0,26.42,26.49,26.42,26.49,5300.0
2014-12-31 15:25:00,26.48,26.51,26.46,26.51,12700.0,26.48,26.51,26.46,26.51,12700.0
2014-12-31 15:30:00,26.51,26.51,26.33,26.33,19000.0,26.51,26.51,26.33,26.33,19000.0
2014-12-31 15:35:00,26.33,26.38,26.27,26.3,8400.0,26.33,26.38,26.27,26.3,8400.0
2014-12-31 15:40:00,26.3,26.38,26.29,26.38,73500.0,26.3,26.38,26.29,26.38,73500.0
2014-12-31 15:45:00,26.42,26.46,26.38,26.42,22000.0,26.42,26.46,26.38,26.42,22000.0
2014-12-31 15:50:00,26.42,26.49,26.35,26.48,18700.0,26.42,26.49,26.35,26.48,18700.0
2014-12-31 15:55:00,26.48,26.51,26.39,26.41,39900.0,26.48,26.51,26.39,26.41,39900.0
2015-01-02 09:30:00,26.61,26.68,26.5,26.58,25400.0,26.61,26.68,26.5,26.58,25400.0
2015-01-02 09:35:00,26.52,26.6,26.49,26.51,3700.0,26.52,26.6,26.49,26.51,3700.0
2015-01-02 09:40:00,26.51,26.54,26.41,26.41,4300.0,26.51,26.54,26.41,26.41,4300.0
2015-01-02 09:45:00,26.44,26.44,26.16,26.18,4100.0,26.44,26.44,26.16,26.18,4100.0
2015-01-02 09:50:00,26.17,26.26,26.1,26.11,6200.0,26.17,26.26,26.1,26.11,6200.0
2015-01-02 09:55:00,26.15,26.16,26.04,26.05,4500.0,26.15,26.16,26.04,26.05,4500.0
2015-01-02 10:00:00,26.03,26.19,26.02,26.19,9000.0,26.03,26.19,26.02,26.19,9000.0
2015-01-02 10:05:00,26.12,26.21,26.1,26.1,8000.0,26.12,26.21,26.1,26.1,8000.0
2015-01-02 10:10:00,26.1,26.23,26.07,26.23,5400.0,26.1,26.23,26.07,26.23,5400.0
2015-01-02 10:15:00,26.17,26.21,26.09,26.1,5000.0,26.17,26.21,26.09,26.1,5000.0
2015-01-02 10:20:00,26.11,26.36,26.1,26.33,25900.0,26.11,26.36,26.1,26.33,25900.0
2015-01-02 10:25:00,26.33,26.42,26.32,26.33,8800.0,26.33,26.42,26.32,26.33,8800.0
2015-01-02 10:30:00,26.32,26.32,26.19,26.23,4800.0,26.32,26.32,26.19,26.23,4800.0
2015-01-02 10:35:00,26.26,26.26,26.08,26.15,11800.0,26.26,26.26,26.08,26.15,11800.0
2015-01-02 10:40:00,26.16,26.16,26.06,26.13,16200.0,26.16,26.16,26.06,26.13,16200.0
2015-01-02 10:45:00,26.16,26.32,26.16,26.32,3200.0,26.16,26.32,26.16,26.32,3200.0
2015-01-02 10:50:00,26.27,26.3,26.13,26.21,4400.0,26.27,26.3,26.13,26.21,4400.0
2015-01-02 10:55:00,26.23,26.36,26.22,26.31,3100.0,26.23,26.36,26.22,26.31,3100.0
2015-01-02 11:00:00,26.27,26.32,26.21,26.27,11300.0,26.27,26.32,26.21,26.27,11300.0
2015-01-02 11:05:00,26.27,26.27,26.14,26.23,4800.0,26.27,26.27,26.14,26.23,4800.0
2015-01-02 11:10:00,26.21,26.27,26.14,26.2,8000.0,26.21,26.27,26.14,26.2,8000.0
2015-01-02 11:15:00,26.2,26.3,26.18,26.28,9000.0,26.2,26.3,26.18,26.28,9000.0
2015-01-02 11:20:00,26.28,26.31,26.22,26.31,7200.0,26.28,26.31,26.22,26.31,7200.0
2015-01-02 11:25:00,26.3,26.32,26.19,26.19,8200.0,26.3,26.32,26.19,26.19,8200.0
2015-01-02 11:30:00,26.18,26.31,26.15,26.24,10300.0,26.18,26.31,26.15,26.24,10300.0
2015-01-02 11:35:00,26.24,26.31,26.21,26.21,9600.0,26.24,26.31,26.21,26.21,9600.0
2015-01-02 11:40:00,26.22,26.24,26.16,26.16,3600.0,26.22,26.24,26.16,26.16,3600.0
2015-01-02 11:45:00,26.14,26.24,26.14,26.2,2500.0,26.14,26.24,26.14,26.2,2500.0
2015-01-02 11:50:00,26.13,26.18,26.09,26.18,4000.0,26.13,26.18,26.09,26.18,4000.0
2015-01-02 11:55:00,26.18,26.2,26.18,26.19,1200.0,26.18,26.2,26.18,26.19,1200.0
2015-01-02 12:00:00,26.11,26.11,26.01,26.03,3400.0,26.11,26.11,26.01,26.03,3400.0
2015-01-02 12:05:00,26.03,26.08,26.02,26.07,3200.0,26.03,26.08,26.02,26.07,3200.0
2015-01-02 12:10:00,26.08,26.09,26.05,26.08,4400.0,26.08,26.09,26.05,26.08,4400.0
2015-01-02 12:15:00,26.08,26.08,26.03,26.06,3100.0,26.08,26.08,26.03,26.06,3100.0
2015-01-02 12:20:00,26.06,26.06,26.02,26.02,2500.0,26.06,26.06,26.02,26.02,2500.0
2015-01-02 12:25:00,26.01,26.1,26.01,26.06,2900.0,26.01,26.1,26.01,26.06,2900.0
2015-01-02 12:30:00,26.05,26.07,26.03,26.04,2100.0,26.05,26.07,26.03,26.04,2100.0
2015-01-02 12:35:00,26.03,26.03,25.91,26.0,16000.0,26.03,26.03,25.91,26.0,16000.0
2015-01-02 12:40:00,25.99,26.08,25.99,26.07,3900.0,25.99,26.08,25.99,26.07,3900.0
2015-01-02 12:45:00,26.09,26.18,26.09,26.18,4200.0,26.09,26.18,26.09,26.18,4200.0
2015-01-02 12:50:00,26.16,26.22,26.15,26.21,3500.0,26.16,26.22,26.15,26.21,3500.0
2015-01-02 12:55:00,26.22,26.37,26.22,26.32,6000.0,26.22,26.37,26.22,26.32,6000.0
2015-01-02 13:00:00,26.31,26.38,26.27,26.38,5200.0,26.31,26.38,26.27,26.38,5200.0
2015-01-02 13:05:00,26.4,26.55,26.37,26.37,11100.0,26.4,26.55,26.37,26.37,11100.0
2015-01-02 13:10:00,26.36,26.37,26.25,26.25,3900.0,26.36,26.37,26.25,26.25,3900.0
2015-01-02 13:15:00,26.24,26.31,26.14,26.14,22900.0,26.24,26.31,26.14,26.14,22900.0
2015-01-02 13:20:00,26.18,26.3,26.18,26.3,2500.0,26.18,26.3,26.18,26.3,2500.0
2015-01-02 13:25:00,26.31,26.35,26.3,26.33,1700.0,26.31,26.35,26.3,26.33,1700.0
2015-01-02 13:30:00,26.34,26.35,26.26,26.3,10700.0,26.34,26.35,26.26,26.3,10700.0
2015-01-02 13:35:00,26.27,26.36,26.27,26.34,6000.0,26.27,26.36,26.27,26.34,6000.0
2015-01-02 13:40:00,26.33,26.33,26.24,26.24,2800.0,26.33,26.33,26.24,26.24,2800.0
2015-01-02 13:45:00,26.23,26.29,26.22,26.29,3800.0,26.23,26.29,26.22,26.29,3800.0
2015-01-02 13:50:00,26.29,26.37,26.27,26.37,4700.0,26.29,26.37,26.27,26.37,4700.0
2015-01-02 13:55:00,26.39,26.39,26.34,26.37,3500.0,26.39,26.39,26.34,26.37,3500.0
2015-01-02 14:00:00,26.34,26.42,26.34,26.41,5500.0,26.34,26.42,26.34,26.41,5500.0
2015-01-02 14:05:00,26.38,26.45,26.35,26.45,3400.0,26.38,26.45,26.35,26.45,3400.0
2015-01-02 14:10:00,26.43,26.45,26.38,26.4,3800.0,26.43,26.45,26.38,26.4,3800.0
2015-01-02 14:15:00,26.39,26.39,26.34,26.35,4400.0,26.39,26.39,26.34,26.35,4400.0
2015-01-02 14:20:00,26.34,26.42,26.34,26.42,2100.0,26.34,26.42,26.34,26.42,2100.0
2015-01-02 14:25:00,26.43,26.45,26.38,26.38,4400.0,26.43,26.45,26.38,26.38,4400.0
2015-01-02 14:30:00,26.4,26.4,26.35,26.36,3100.0,26.4,26.4,26.35,26.36,3100.0
2015-01-02 14:35:00,26.37,26.45,26.35,26.45,7600.0,26.37,26.45,26.35,26.45,7600.0
2015-01-02 14:40:00,26.45,26.48,26.45,26.46,4000.0,26.45,26.48,26.45,26.46,4000.0
2015-01-02 14:45:00,26.47,26.54,26.44,26.54,5800.0,26.47,26.54,26.44,26.54,5800.0
2015-01-02 14:50:00,26.54,26.63,26.53,26.58,5000.0,26.54,26.63,26.53,26.58,5000.0
2015-01-02 14:55:00,26.56,26.57,26.52,26.52,4100.0,26.56,26.57,26.52,26.52,4100.0
2015-01-02 15:00:00,26.51,26.52,26.41,26.41,6600.0,26.51,26.52,26.41,26.41,6600.0
2015-01-02 15:05:00,26.41,26.41,26.35,26.39,8000.0,26.41,26.41,26.35,26.39,8000.0
2015-01-02 15:10:00,26.37,26.37,26.33,26.36,3900.0,26.37,26.37,26.33,26.36,3900.0
2015-01-02 15:15:00,26.36,26.37,26.29,26.31,5800.0,26.36,26.37,26.29,26.31,5800.0
2015-01-02 15:20:00,26.32,26.42,26.32,26.42,10100.0,26.32,26.42,26.32,26.42,10100.0
2015-01-02 15:25:00,26.42,26.51,26.4,26.5,11400.0,26.42,26.51,26.4,26.5,11400.0
2015-01-02 15:30:00,26.48,26.5,26.46,26.48,15600.0,26.48,26.5,26.46,26.48,15600.0
2015-01-02 15:35:00,26.46,26.46,26.37,26.37,8200.0,26.46,26.46,26.37,26.37,8200.0
2015-01-02 15:40:00,26.36,26.4,26.35,26.35,8100.0,26.36,26.4,26.35,26.35,8100.0
2015-01-02 15:45:00,26.35,26.37,26.3,26.35,12400.0,26.35,26.37,26.3,26.35,12400.0
2015-01-02 15:50:00,26.34,26.34,26.22,26.22,23400.0,26.34,26.34,26.22,26.22,23400.0
2015-01-02 15:55:00,26.23,26.34,26.19,26.2,33300.0,26.23,26.34,26.19,26.2,33300.0
2015-01-05 09:30:00,25.96,26.27,25.91,26.21,46800.0,25.96,26.27,25.91,26.21,46800.0
2015-01-05 09:35:00,26.26,26.32,26.01,26.01,34400.0,26.26,26.32,26.01,26.01,34400.0
2015-01-05 09:40:00,25.99,26.01,25.91,25.95,11500.0,25.99,26.01,25.91,25.95,11500.0
2015-01-05 09:45:00,25.96,26.25,25.96,26.11,6900.0,25.96,26.25,25.96,26.11,6900.0
2015-01-05 09:50:00,26.12,26.14,25.92,25.98,9200.0,26.12,26.14,25.92,25.98,9200.0
2015-01-05 09:55:00,25.98,26.02,25.92,25.97,7400.0,25.98,26.02,25.92,25.97,7400.0
2015-01-05 10:00:00,25.96,26.01,25.9,26.01,25200.0,25.96,26.01,25.9,26.01,25200.0
2015-01-05 10:05:00,25.97,26.16,25.91,25.96,29600.0,25.97,26.16,25.91,25.96,29600.0
2015-01-05 10:10:00,26.02,26.05,25.98,25.99,4700.0,26.02,26.05,25.98,25.99,4700.0
2015-01-05 10:15:00,25.99,26.24,25.99,26.2,13700.0,25.99,26.24,25.99,26.2,13700.0
2015-01-05 10:20:00,26.24,26.24,26.14,26.22,12500.0,26.24,26.24,26.14,26.22,12500.0
2015-01-05 10:25:00,26.18,26.29,26.16,26.22,5300.0,26.18,26.29,26.16,26.22,5300.0
2015-01-05 10:30:00,26.21,26.27,26.19,26.26,5300.0,26.21,26.27,26.19,26.26,5300.0
2015-01-05 10:35:00,26.3,26.32,26.11,26.22,24900.0,26.3,26.32,26.11,26.22,24900.0
2015-01-05 10:40:00,26.25,26.29,26.16,26.18,8400.0,26.25,26.29,26.16,26.18,8400.0
2015-01-05 10:45:00,26.22,26.38,26.22,26.34,8000.0,26.22,26.38,26.22,26.34,8000.0
2015-01-05 10:50:00,26.34,26.43,26.3,26.39,3300.0,26.34,26.43,26.3,26.39,3300.0
2015-01-05 10:55:00,26.43,26.43,25.97,26.33,48500.0,26.43,26.43,25.97,26.33,48500.0
2015-01-05 11:00:00,26.31,26.37,26.31,26.35,2300.0,26.31,26.37,26.31,26.35,2300.0
2015-01-05 11:05:00,26.34,26.4,26.33,26.36,4800.0,26.34,26.4,26.33,26.36,4800.0
2015-01-05 11:10:00,26.34,26.35,26.33,26.35,800.0,26.34,26.35,26.33,26.35,800.0
2015-01-05 11:15:00,26.33,26.34,26.29,26.31,5900.0,26.33,26.34,26.29,26.31,5900.0
2015-01-05 11:20:00,26.29,26.6,26.29,26.55,14000.0,26.29,26.6,26.29,26.55,14000.0
2015-01-05 11:25:00,26.56,26.58,26.44,26.44,3600.0,26.56,26.58,26.44,26.44,3600.0
2015-01-05 11:30:00,26.44,26.59,26.44,26.59,4300.0,26.44,26.59,26.44,26.59,4300.0
2015-01-05 11:35:00,26.61,26.68,26.54,26.57,11800.0,26.61,26.68,26.54,26.57,11800.0
2015-01-05 11:40:00,26.59,26.68,26.58,26.67,4900.0,26.59,26.68,26.58,26.67,4900.0
2015-01-05 11:45:00,26.65,26.72,26.65,26.68,4200.0,26.65,26.72,26.65,26.68,4200.0
2015-01-05 11:50:00,26.67,26.69,26.66,26.69,2100.0,26.67,26.69,26.66,26.69,2100.0
2015-01-05 11:55:00,26.66,26.69,26.62,26.63,4000.0,26.66,26.69,26.62,26.63,4000.0
2015-01-05 12:00:00,26.63,26.69,26.63,26.64,4800.0,26.63,26.69,26.63,26.64,4800.0
2015-01-05 12:05:00,26.65,26.65,26.64,26.65,700.0,26.65,26.65,26.64,26.65,700.0
2015-01-05 12:10:00,26.65,26.65,26.59,26.6,3800.0,26.65,26.65,26.59,26.6,3800.0
2015-01-05 12:15:00,26.62,26.65,26.61,26.65,9000.0,26.62,26.65,26.61,26.65,9000.0
2015-01-05 12:20:00,26.65,26.78,26.64,26.7,4100.0,26.65,26.78,26.64,26.7,4100.0
2015-01-05 12:25:00,26.7,26.7,26.63,26.68,2500.0,26.7,26.7,26.63,26.68,2500.0
2015-01-05 12:30:00,26.66,26.66,26.59,26.66,3700.0,26.66,26.66,26.59,26.66,3700.0
2015-01-05 12:35:00,26.63,26.69,26.61,26.68,1600.0,26.63,26.69,26.61,26.68,1600.0
2015-01-05 12:40:00,26.62,26.64,26.56,26.6,5400.0,26.62,26.64,26.56,26.6,5400.0
2015-01-05 12:45:00,26.61,26.61,26.57,26.58,1600.0,26.61,26.61,26.57,26.58,1600.0
2015-01-05 12:50:00,26.58,26.63,26.57,26.61,1800.0,26.58,26.63,26.57,26.61,1800.0
2015-01-05 12:55:00,26.55,26.56,26.47,26.49,1700.0,26.55,26.56,26.47,26.49,1700.0
2015-01-05 13:00:00,26.5,26.5,26.45,26.5,700.0,26.5,26.5,26.45,26.5,700.0
2015-01-05 13:05:00,26.44,26.44,26.34,26.39,1900.0,26.44,26.44,26.34,26.39,1900.0
2015-01-05 13:10:00,26.37,26.37,26.29,26.29,1400.0,26.37,26.37,26.29,26.29,1400.0
2015-01-05 13:15:00,26.25,26.25,26.17,26.18,800.0,26.25,26.25,26.17,26.18,800.0
2015-01-05 13:20:00,26.19,26.22,26.15,26.15,3500.0,26.19,26.22,26.15,26.15,3500.0
2015-01-05 13:25:00,26.14,26.14,26.07,26.09,1900.0,26.14,26.14,26.07,26.09,1900.0
2015-01-05 13:30:00,26.1,26.13,26.1,26.11,1800.0,26.1,26.13,26.1,26.11,1800.0
2015-01-05 13:35:00,26.12,26.13,26.09,26.09,2500.0,26.12,26.13,26.09,26.09,2500.0
2015-01-05 13:40:00,26.1,26.13,26.07,26.07,1500.0,26.1,26.13,26.07,26.07,1500.0
2015-01-05 13:45:00,26.07,26.07,26.02,26.06,1500.0,26.07,26.07,26.02,26.06,1500.0
2015-01-05 13:50:00,26.08,26.18,26.08,26.17,2700.0,26.08,26.18,26.08,26.17,2700.0
2015-01-05 13:55:00,26.18,26.19,26.16,26.19,800.0,26.18,26.19,26.16,26.19,800.0
2015-01-05 14:00:00,26.19,26.23,26.19,26.23,1200.0,26.19,26.23,26.19,26.23,1200.0
2015-01-05 14:05:00,26.27,26.29,26.24,26.24,2400.0,26.27,26.29,26.24,26.24,2400.0
2015-01-05 14:10:00,26.24,26.24,26.16,26.19,900.0,26.24,26.24,26.16,26.19,900.0
2015-01-05 14:15:00,26.13,26.13,26.09,26.09,2300.0,26.13,26.13,26.09,26.09,2300.0
2015-01-05 14:20:00,26.09,26.14,26.09,26.14,4100.0,26.09,26.14,26.09,26.14,4100.0
2015-01-05 14:25:00,26.11,26.11,26.05,26.07,1900.0,26.11,26.11,26.05,26.07,1900.0
2015-01-05 14:30:00,26.06,26.07,26.04,26.05,1800.0,26.06,26.07,26.04,26.05,1800.0
2015-01-05 14:35:00,26.05,26.1,26.05,26.08,5400.0,26.05,26.1,26.05,26.08,5400.0
2015-01-05 14:40:00,26.09,26.1,26.08,26.08,2100.0,26.09,26.1,26.08,26.08,2100.0
2015-01-05 14:45:00,26.07,26.13,26.06,26.13,3500.0,26.07,26.13,26.06,26.13,3500.0
2015-01-05 14:50:00,26.11,26.17,26.11,26.17,2500.0,26.11,26.17,26.11,26.17,2500.0
2015-01-05 14:55:00,26.19,26.26,26.19,26.23,10700.0,26.19,26.26,26.19,26.23,10700.0
2015-01-05 15:00:00,26.23,26.25,26.22,26.25,2700.0,26.23,26.25,26.22,26.25,2700.0
2015-01-05 15:05:00,26.28,26.34,26.27,26.3,3500.0,26.28,26.34,26.27,26.3,3500.0
2015-01-05 15:10:00,26.3,26.34,26.28,26.3,3000.0,26.3,26.34,26.28,26.3,3000.0
2015-01-05 15:15:00,26.3,26.31,26.3,26.3,600.0,26.3,26.31,26.3,26.3,600.0
2015-01-05 15:20:00,26.31,26.38,26.31,26.37,5000.0,26.31,26.38,26.31,26.37,5000.0
2015-01-05 15:25:00,26.37,26.37,26.3,26.3,5000.0,26.37,26.37,26.3,26.3,5000.0
2015-01-05 15:30:00,26.28,26.31,26.27,26.29,3000.0,26.28,26.31,26.27,26.29,3000.0
2015-01-05 15:35:00,26.29,26.3,26.23,26.28,8000.0,26.29,26.3,26.23,26.28,8000.0
2015-01-05 15:40:00,26.28,26.3,26.25,26.25,6600.0,26.28,26.3,26.25,26.25,6600.0
2015-01-05 15:45:00,26.26,26.28,26.2,26.25,17500.0,26.26,26.28,26.2,26.25,17500.0
2015-01-05 15:50:00,26.24,26.28,26.22,26.23,11300.0,26.24,26.28,26.22,26.23,11300.0
2015-01-05 15:55:00,26.24,26.24,26.2,26.22,18500.0,26.24,26.24,26.2,26.22,18500.0
2015-01-06 09:30:00,26.24,26.67,26.24,26.67,13800.0,26.24,26.67,26.24,26.67,13800.0
2015-01-06 09:35:00,26.63,26.63,26.37,26.38,10700.0,26.63,26.63,26.37,26.38,10700.0
2015-01-06 09:40:00,26.38,26.52,26.28,26.52,29100.0,26.38,26.52,26.28,26.52,29100.0
2015-01-06 09:45:00,26.57,26.9,26.48,26.9,13800.0,26.57,26.9,26.48,26.9,13800.0
2015-01-06 09:50:00,26.88,26.99,26.69,26.76,32400.0,26.88,26.99,26.69,26.76,32400.0
2015-01-06 09:55:00,26.78,26.86,26.72,26.82,25900.0,26.78,26.86,26.72,26.82,25900.0
2015-01-06 10:00:00,26.8,26.91,26.76,26.8,23800.0,26.8,26.91,26.76,26.8,23800.0
2015-01-06 10:05:00,26.83,26.89,26.74,26.76,18200.0,26.83,26.89,26.74,26.76,18200.0
2015-01-06 10:10:00,26.78,26.9,26.75,26.89,12100.0,26.78,26.9,26.75,26.89,12100.0
2015-01-06 10:15:00,26.88,26.98,26.88,26.97,11000.0,26.88,26.98,26.88,26.97,11000.0
2015-01-06 10:20:00,26.97,27.1,26.97,27.04,12300.0,26.97,27.1,26.97,27.04,12300.0
2015-01-06 10:25:00,27.04,27.16,27.0,27.08,7200.0,27.04,27.16,27.0,27.08,7200.0
2015-01-06 10:30:00,27.05,27.06,27.03,27.06,1900.0,27.05,27.06,27.03,27.06,1900.0
2015-01-06 10:35:00,27.07,27.07,27.0,27.02,5000.0,27.07,27.07,27.0,27.02,5000.0
2015-01-06 10:40:00,27.03,27.11,26.96,26.96,8000.0,27.03,27.11,26.96,26.96,8000.0
2015-01-06 10:45:00,26.95,26.97,26.9,26.95,7800.0,26.95,26.97,26.9,26.95,7800.0
2015-01-06 10:50:00,26.94,27.03,26.93,27.0,9100.0,26.94,27.03,26.93,27.0,9100.0
2015-01-06 10:55:00,26.99,27.0,26.93,26.98,7200.0,26.99,27.0,26.93,26.98,7200.0
2015-01-06 11:00:00,26.97,27.01,26.9,26.98,11300.0,26.97,27.01,26.9,26.98,11300.0
2015-01-06 11:05:00,26.97,26.98,26.94,26.98,3300.0,26.97,26.98,26.94,26.98,3300.0
2015-01-06 11:10:00,26.95,26.96,26.9,26.91,10600.0,26.95,26.96,26.9,26.91,10600.0
2015-01-06 11:15:00,26.9,26.91,26.69,26.7,7000.0,26.9,26.91,26.69,26.7,7000.0
2015-01-06 11:20:00,26.7,26.71,26.65,26.69,10400.0,26.7,26.71,26.65,26.69,10400.0
2015-01-06 11:25:00,26.69,26.69,26.62,26.64,2800.0,26.69,26.69,26.62,26.64,2800.0
2015-01-06 11:30:00,26.63,26.63,26.51,26.58,9900.0,26.63,26.63,26.51,26.58,9900.0
2015-01-06 11:35:00,26.54,26.54,26.35,26.4,10100.0,26.54,26.54,26.35,26.4,10100.0
2015-01-06 11:40:00,26.38,26.4,26.31,26.32,3200.0,26.38,26.4,26.31,26.32,3200.0
2015-01-06 11:45:00,26.31,26.38,26.3,26.35,5200.0,26.31,26.38,26.3,26.35,5200.0
2015-01-06 11:50:00,26.39,26.4,26.24,26.24,3300.0,26.39,26.4,26.24,26.24,3300.0
2015-01-06 11:55:00,26.22,26.36,26.22,26.25,6200.0,26.22,26.36,26.22,26.25,6200.0
2015-01-06 12:00:00,26.23,26.25,26.16,26.2,3100.0,26.23,26.25,26.16,26.2,3100.0
2015-01-06 12:05:00,26.16,26.19,26.1,26.18,6800.0,26.16,26.19,26.1,26.18,6800.0
2015-01-06 12:10:00,26.19,26.24,26.06,26.12,4800.0,26.19,26.24,26.06,26.12,4800.0
2015-01-06 12:15:00,26.13,26.15,26.08,26.08,3700.0,26.13,26.15,26.08,26.08,3700.0
2015-01-06 12:20:00,26.09,26.22,26.09,26.19,11200.0,26.09,26.22,26.09,26.19,11200.0
2015-01-06 12:25:00,26.18,26.25,26.18,26.25,3400.0,26.18,26.25,26.18,26.25,3400.0
2015-01-06 12:30:00,26.28,26.34,26.25,26.32,3200.0,26.28,26.34,26.25,26.32,3200.0
2015-01-06 12:35:00,26.31,26.37,26.3,26.34,5200.0,26.31,26.37,26.3,26.34,5200.0
2015-01-06 12:40:00,26.36,26.46,26.32,26.43,5800.0,26.36,26.46,26.32,26.43,5800.0
2015-01-06 12:45:00,26.41,26.46,26.39,26.44,5800.0,26.41,26.46,26.39,26.44,5800.0
2015-01-06 12:50:00,26.43,26.49,26.43,26.45,4000.0,26.43,26.49,26.43,26.45,4000.0
2015-01-06 12:55:00,26.48,26.53,26.4,26.49,5500.0,26.48,26.53,26.4,26.49,5500.0
2015-01-06 13:00:00,26.48,26.48,26.4,26.42,3000.0,26.48,26.48,26.4,26.42,3000.0
2015-01-06 13:05:00,26.38,26.51,26.38,26.39,4800.0,26.38,26.51,26.38,26.39,4800.0
2015-01-06 13:10:00,26.36,26.44,26.33,26.44,9100.0,26.36,26.44,26.33,26.44,9100.0
2015-01-06 13:15:00,26.42,26.44,26.27,26.28,5400.0,26.42,26.44,26.27,26.28,5400.0
2015-01-06 13:20:00,26.28,26.36,26.25,26.3,6600.0,26.28,26.36,26.25,26.3,6600.0
2015-01-06 13:25:00,26.29,26.45,26.29,26.38,9000.0,26.29,26.45,26.29,26.38,9000.0
2015-01-06 13:30:00,26.37,26.41,26.34,26.39,2600.0,26.37,26.41,26.34,26.39,2600.0
2015-01-06 13:35:00,26.37,26.43,26.36,26.42,3600.0,26.37,26.43,26.36,26.42,3600.0
2015-01-06 13:40:00,26.43,26.48,26.37,26.44,5900.0,26.43,26.48,26.37,26.44,5900.0
2015-01-06 13:45:00,26.46,26.54,26.46,26.54,4100.0,26.46,26.54,26.46,26.54,4100.0
2015-01-06 13:50:00,26.53,26.61,26.51,26.57,4700.0,26.53,26.61,26.51,26.57,4700.0
2015-01-06 13:55:00,26.52,26.67,26.47,26.66,4900.0,26.52,26.67,26.47,26.66,4900.0
2015-01-06 14:00:00,26.67,26.72,26.63,26.71,3000.0,26.67,26.72,26.63,26.71,3000.0
2015-01-06 14:05:00,26.71,26.71,26.66,26.68,8600.0,26.71,26.71,26.66,26.68,8600.0
2015-01-06 14:10:00,26.61,26.61,26.53,26.53,3700.0,26.61,26.61,26.53,26.53,3700.0
2015-01-06 14:15:00,26.52,26.58,26.48,26.58,5500.0,26.52,26.58,26.48,26.58,5500.0
2015-01-06 14:20:00,26.58,26.58,26.54,26.57,4100.0,26.58,26.58,26.54,26.57,4100.0
2015-01-06 14:25:00,26.57,26.64,26.54,26.64,12400.0,26.57,26.64,26.54,26.64,12400.0
2015-01-06 14:30:00,26.63,26.7,26.63,26.63,5800.0,26.63,26.7,26.63,26.63,5800.0
2015-01-06 14:35:00,26.64,26.88,26.64,26.85,13100.0,26.64,26.88,26.64,26.85,13100.0
2015-01-06 14:40:00,26.85,27.01,26.85,26.99,5200.0,26.85,27.01,26.85,26.99,5200.0
2015-01-06 14:45:00,26.98,27.04,26.94,27.04,9100.0,26.98,27.04,26.94,27.04,9100.0
2015-01-06 14:50:00,27.01,27.07,26.99,26.99,9500.0,27.01,27.07,26.99,26.99,9500.0
2015-01-06 14:55:00,26.98,26.98,26.87,26.9,5900.0,26.98,26.98,26.87,26.9,5900.0
2015-01-06 15:00:00,26.9,26.91,26.78,26.88,6100.0,26.9,26.91,26.78,26.88,6100.0
2015-01-06 15:05:00,26.88,26.91,26.76,26.76,5100.0,26.88,26.91,26.76,26.76,5100.0
2015-01-06 15:10:00,26.78,27.06,26.78,27.05,18300.0,26.78,27.06,26.78,27.05,18300.0
2015-01-06 15:15:00,27.04,27.19,27.04,27.18,13100.0,27.04,27.19,27.04,27.18,13100.0
2015-01-06 15:20:00,27.18,27.35,27.1,27.1,23000.0,27.18,27.35,27.1,27.1,23000.0
2015-01-06 15:25:00,27.1,27.17,27.05,27.16,6900.0,27.1,27.17,27.05,27.16,6900.0
2015-01-06 15:30:00,27.17,27.26,27.16,27.19,22100.0,27.17,27.26,27.16,27.19,22100.0
2015-01-06 15:35:00,27.2,27.22,27.17,27.19,22500.0,27.2,27.22,27.17,27.19,22500.0
2015-01-06 15:40:00,27.15,27.24,27.12,27.21,20800.0,27.15,27.24,27.12,27.21,20800.0
2015-01-06 15:45:00,27.2,27.29,27.13,27.18,31100.0,27.2,27.29,27.13,27.18,31100.0
2015-01-06 15:50:00,27.19,27.26,27.16,27.2,38700.0,27.19,27.26,27.16,27.2,38700.0
2015-01-06 15:55:00,27.18,27.23,27.12,27.12,51400.0,27.18,27.23,27.12,27.12,51400.0
2015-01-07 09:30:00,27.37,27.43,26.96,27.43,19000.0,27.37,27.43,26.96,27.43,19000.0
2015-01-07 09:35:00,27.37,27.45,27.31,27.31,9300.0,27.37,27.45,27.31,27.31,9300.0
2015-01-07 09:40:00,27.36,27.67,27.31,27.67,23000.0,27.36,27.67,27.31,27.67,23000.0
2015-01-07 09:45:00,27.6,27.66,27.51,27.62,12100.0,27.6,27.66,27.51,27.62,12100.0
2015-01-07 09:50:00,27.66,27.68,27.22,27.28,10800.0,27.66,27.68,27.22,27.28,10800.0
2015-01-07 09:55:00,27.26,27.36,27.16,27.36,6500.0,27.26,27.36,27.16,27.36,6500.0
2015-01-07 10:00:00,27.36,27.64,27.36,27.49,10900.0,27.36,27.64,27.36,27.49,10900.0
2015-01-07 10:05:00,27.47,27.47,27.21,27.24,5100.0,27.47,27.47,27.21,27.24,5100.0
2015-01-07 10:10:00,27.24,27.28,27.09,27.24,6300.0,27.24,27.28,27.09,27.24,6300.0
2015-01-07 10:15:00,27.15,27.39,27.15,27.39,5400.0,27.15,27.39,27.15,27.39,5400.0
2015-01-07 10:20:00,27.36,27.45,27.35,27.4,3700.0,27.36,27.45,27.35,27.4,3700.0
2015-01-07 10:25:00,27.38,27.4,27.28,27.31,5200.0,27.38,27.4,27.28,27.31,5200.0
2015-01-07 10:30:00,27.28,27.5,27.24,27.46,9900.0,27.28,27.5,27.24,27.46,9900.0
2015-01-07 10:35:00,27.49,27.52,27.25,27.28,6800.0,27.49,27.52,27.25,27.28,6800.0
2015-01-07 10:40:00,27.24,27.43,27.21,27.42,4300.0,27.24,27.43,27.21,27.42,4300.0
2015-01-07 10:45:00,27.42,27.5,27.42,27.5,6300.0,27.42,27.5,27.42,27.5,6300.0
2015-01-07 10:50:00,27.48,27.51,27.44,27.49,2500.0,27.48,27.51,27.44,27.49,2500.0
2015-01-07 10:55:00,27.45,27.46,27.23,27.27,4200.0,27.45,27.46,27.23,27.27,4200.0
2015-01-07 11:00:00,27.26,27.26,27.11,27.23,5400.0,27.26,27.26,27.11,27.23,5400.0
2015-01-07 11:05:00,27.23,27.23,27.09,27.17,6500.0,27.23,27.23,27.09,27.17,6500.0
2015-01-07 11:10:00,27.19,27.19,26.87,26.89,19700.0,27.19,27.19,26.87,26.89,19700.0
2015-01-07 11:15:00,26.91,27.09,26.9,27.07,5000.0,26.91,27.09,26.9,27.07,5000.0
2015-01-07 11:20:00,27.09,27.12,27.05,27.11,4900.0,27.09,27.12,27.05,27.11,4900.0
2015-01-07 11:25:00,27.1,27.12,27.03,27.1,8300.0,27.1,27.12,27.03,27.1,8300.0
2015-01-07 11:30:00,27.11,27.17,27.1,27.16,6000.0,27.11,27.17,27.1,27.16,6000.0
2015-01-07 11:35:00,27.18,27.18,27.03,27.06,1900.0,27.18,27.18,27.03,27.06,1900.0
2015-01-07 11:40:00,27.03,27.09,27.01,27.05,4000.0,27.03,27.09,27.01,27.05,4000.0
2015-01-07 11:45:00,27.04,27.04,26.89,26.94,8500.0,27.04,27.04,26.89,26.94,8500.0
2015-01-07 11:50:00,26.95,26.99,26.9,26.99,5600.0,26.95,26.99,26.9,26.99,5600.0
2015-01-07 11:55:00,27.0,27.01,26.92,26.95,5700.0,27.0,27.01,26.92,26.95,5700.0
2015-01-07 12:00:00,26.95,27.0,26.83,26.85,5700.0,26.95,27.0,26.83,26.85,5700.0
2015-01-07 12:05:00,26.86,26.98,26.77,26.98,8300.0,26.86,26.98,26.77,26.98,8300.0
2015-01-07 12:10:00,26.98,26.98,26.84,26.88,7700.0,26.98,26.98,26.84,26.88,7700.0
2015-01-07 12:15:00,26.9,26.94,26.88,26.9,4900.0,26.9,26.94,26.88,26.9,4900.0
2015-01-07 12:20:00,26.91,26.92,26.86,26.86,1800.0,26.91,26.92,26.86,26.86,1800.0
2015-01-07 12:25:00,26.87,26.95,26.86,26.91,2200.0,26.87,26.95,26.86,26.91,2200.0
2015-01-07 12:30:00,26.92,26.93,26.84,26.84,700.0,26.92,26.93,26.84,26.84,700.0
2015-01-07 12:35:00,26.84,26.93,26.83,26.93,2700.0,26.84,26.93,26.83,26.93,2700.0
2015-01-07 12:40:00,26.92,26.92,26.84,26.87,2700.0,26.92,26.92,26.84,26.87,2700.0
2015-01-07 12:45:00,26.87,26.96,26.81,26.91,7400.0,26.87,26.96,26.81,26.91,7400.0
2015-01-07 12:50:00,26.9,26.99,26.89,26.99,3600.0,26.9,26.99,26.89,26.99,3600.0
2015-01-07 12:55:00,26.93,26.97,26.87,26.87,600.0,26.93,26.97,26.87,26.87,600.0
2015-01-07 13:00:00,26.9,26.96,26.89,26.93,4900.0,26.9,26.96,26.89,26.93,4900.0
2015-01-07 13:05:00,26.9,26.9,26.71,26.74,11500.0,26.9,26.9,26.71,26.74,11500.0
2015-01-07 13:10:00,26.75,26.87,26.75,26.86,2700.0,26.75,26.87,26.75,26.86,2700.0
2015-01-07 13:15:00,26.83,26.85,26.76,26.8,2500.0,26.83,26.85,26.76,26.8,2500.0
2015-01-07 13:20:00,26.79,26.81,26.58,26.66,7700.0,26.79,26.81,26.58,26.66,7700.0
2015-01-07 13:25:00,26.69,26.87,26.69,26.84,4200.0,26.69,26.87,26.69,26.84,4200.0
2015-01-07 13:30:00,26.82,26.96,26.82,26.95,4100.0,26.82,26.96,26.82,26.95,4100.0
2015-01-07 13:35:00,26.93,27.07,26.92,27.02,11000.0,26.93,27.07,26.92,27.02,11000.0
2015-01-07 13:40:00,26.99,26.99,26.92,26.92,3200.0,26.99,26.99,26.92,26.92,3200.0
2015-01-07 13:45:00,26.86,27.0,26.85,27.0,3200.0,26.86,27.0,26.85,27.0,3200.0
2015-01-07 13:50:00,27.01,27.01,26.96,26.97,1400.0,27.01,27.01,26.96,26.97,1400.0
2015-01-07 13:55:00,26.94,27.16,26.93,27.14,18400.0,26.94,27.16,26.93,27.14,18400.0
2015-01-07 14:00:00,27.14,27.16,27.09,27.12,2700.0,27.14,27.16,27.09,27.12,2700.0
2015-01-07 14:05:00,27.07,27.11,26.96,26.98,3800.0,27.07,27.11,26.96,26.98,3800.0
2015-01-07 14:10:00,26.95,26.95,26.83,26.85,6500.0,26.95,26.95,26.83,26.85,6500.0
2015-01-07 14:15:00,26.95,26.98,26.88,26.98,1800.0,26.95,26.98,26.88,26.98,1800.0
2015-01-07 14:20:00,27.0,27.05,26.92,26.94,4200.0,27.0,27.05,26.92,26.94,4200.0
2015-01-07 14:25:00,26.96,27.04,26.94,27.03,4400.0,26.96,27.04,26.94,27.03,4400.0
2015-01-07 14:30:00,27.0,27.14,26.99,27.13,7100.0,27.0,27.14,26.99,27.13,7100.0
2015-01-07 14:35:00,27.15,27.15,27.05,27.07,4700.0,27.15,27.15,27.05,27.07,4700.0
2015-01-07 14:40:00,27.05,27.25,27.0,27.25,14300.0,27.05,27.25,27.0,27.25,14300.0
2015-01-07 14:45:00,27.23,27.28,27.19,27.28,17200.0,27.23,27.28,27.19,27.28,17200.0
2015-01-07 14:50:00,27.28,27.3,27.26,27.26,8000.0,27.28,27.3,27.26,27.26,8000.0
2015-01-07 14:55:00,27.27,27.28,27.18,27.21,7100.0,27.27,27.28,27.18,27.21,7100.0
2015-01-07 15:00:00,27.17,27.21,27.09,27.09,7400.0,27.17,27.21,27.09,27.09,7400.0
2015-01-07 15:05:00,27.07,27.23,27.07,27.19,6500.0,27.07,27.23,27.07,27.19,6500.0
2015-01-07 15:10:00,27.19,27.22,27.14,27.16,3000.0,27.19,27.22,27.14,27.16,3000.0
2015-01-07 15:15:00,27.14,27.17,27.09,27.14,5100.0,27.14,27.17,27.09,27.14,5100.0
2015-01-07 15:20:00,27.15,27.15,27.11,27.12,6900.0,27.15,27.15,27.11,27.12,6900.0
2015-01-07 15:25:00,27.12,27.23,27.09,27.21,9200.0,27.12,27.23,27.09,27.21,9200.0
2015-01-07 15:30:00,27.2,27.24,27.15,27.23,17000.0,27.2,27.24,27.15,27.23,17000.0
2015-01-07 15:35:00,27.21,27.21,27.09,27.13,23000.0,27.21,27.21,27.09,27.13,23000.0
2015-01-07 15:40:00,27.13,27.29,27.11,27.27,27700.0,27.13,27.29,27.11,27.27,27700.0
2015-01-07 15:45:00,27.28,27.28,27.17,27.23,19600.0,27.28,27.28,27.17,27.23,19600.0
2015-01-07 15:50:00,27.23,27.35,27.21,27.3,44900.0,27.23,27.35,27.21,27.3,44900.0
2015-01-07 15:55:00,27.29,27.35,27.13,27.16,63500.0,27.29,27.35,27.13,27.16,63500.0
2015-01-08 09:30:00,28.52,29.17,28.33,28.63,62000.0,28.52,29.17,28.33,28.63,62000.0
2015-01-08 09:35:00,28.64,28.75,28.17,28.57,14200.0,28.64,28.75,28.17,28.57,14200.0
2015-01-08 09:40:00,28.59,28.99,28.58,28.91,32500.0,28.59,28.99,28.58,28.91,32500.0
2015-01-08 09:45:00,28.83,29.1,28.83,29.02,28100.0,28.83,29.1,28.83,29.02,28100.0
2015-01-08 09:50:00,29.02,29.03,28.7,28.71,39000.0,29.02,29.03,28.7,28.71,39000.0
2015-01-08 09:55:00,28.71,28.73,28.5,28.6,28000.0,28.71,28.73,28.5,28.6,28000.0
2015-01-08 10:00:00,28.6,28.68,28.5,28.53,5500.0,28.6,28.68,28.5,28.53,5500.0
2015-01-08 10:05:00,28.53,28.54,28.34,28.42,7400.0,28.53,28.54,28.34,28.42,7400.0
2015-01-08 10:10:00,28.42,28.57,28.41,28.44,13400.0,28.42,28.57,28.41,28.44,13400.0
2015-01-08 10:15:00,28.48,28.52,28.25,28.35,15000.0,28.48,28.52,28.25,28.35,15000.0
2015-01-08 10:20:00,28.36,28.42,28.2,28.2,12600.0,28.36,28.42,28.2,28.2,12600.0
2015-01-08 10:25:00,28.2,28.25,28.02,28.02,8200.0,28.2,28.25,28.02,28.02,8200.0
2015-01-08 10:30:00,28.02,28.07,27.89,27.98,18200.0,28.02,28.07,27.89,27.98,18200.0
2015-01-08 10:35:00,27.97,27.99,27.9,27.99,6800.0,27.97,27.99,27.9,27.99,6800.0
2015-01-08 10:40:00,28.02,28.04,27.89,27.99,11700.0,28.02,28.04,27.89,27.99,11700.0
2015-01-08 10:45:00,27.98,27.98,27.89,27.93,4900.0,27.98,27.98,27.89,27.93,4900.0
2015-01-08 10:50:00,27.9,27.94,27.81,27.94,6600.0,27.9,27.94,27.81,27.94,6600.0
2015-01-08 10:55:00,27.94,28.16,27.82,28.12,56100.0,27.94,28.16,27.82,28.12,56100.0
2015-01-08 11:00:00,28.12,28.12,28.02,28.02,8800.0,28.12,28.12,28.02,28.02,8800.0
2015-01-08 11:05:00,28.06,28.09,28.03,28.03,3900.0,28.06,28.09,28.03,28.03,3900.0
2015-01-08 11:10:00,28.0,28.04,27.98,28.01,7100.0,28.0,28.04,27.98,28.01,7100.0
2015-01-08 11:15:00,28.01,28.04,27.96,27.98,6400.0,28.01,28.04,27.96,27.98,6400.0
2015-01-08 11:20:00,27.99,28.04,27.96,27.98,5100.0,27.99,28.04,27.96,27.98,5100.0
2015-01-08 11:25:00,27.98,28.03,27.98,27.98,5000.0,27.98,28.03,27.98,27.98,5000.0
2015-01-08 11:30:00,27.96,28.02,27.92,28.02,3500.0,27.96,28.02,27.92,28.02,3500.0
2015-01-08 11:35:00,28.0,28.0,27.9,27.96,4100.0,28.0,28.0,27.9,27.96,4100.0
2015-01-08 11:40:00,27.96,28.08,27.91,28.07,5400.0,27.96,28.08,27.91,28.07,5400.0
2015-01-08 11:45:00,28.07,28.07,28.01,28.05,2500.0,28.07,28.07,28.01,28.05,2500.0
2015-01-08 11:50:00,28.05,28.05,27.99,28.0,64100.0,28.05,28.05,27.99,28.0,64100.0
2015-01-08 11:55:00,28.03,28.06,28.01,28.04,2800.0,28.03,28.06,28.01,28.04,2800.0
2015-01-08 12:00:00,28.05,28.3,28.05,28.3,14200.0,28.05,28.3,28.05,28.3,14200.0
2015-01-08 12:05:00,28.28,28.37,28.19,28.2,9300.0,28.28,28.37,28.19,28.2,9300.0
2015-01-08 12:10:00,28.15,28.15,28.0,28.09,4100.0,28.15,28.15,28.0,28.09,4100.0
2015-01-08 12:15:00,28.11,28.11,28.02,28.03,2500.0,28.11,28.11,28.02,28.03,2500.0
2015-01-08 12:20:00,28.02,28.05,27.98,28.03,2300.0,28.02,28.05,27.98,28.03,2300.0
2015-01-08 12:25:00,28.03,28.09,28.03,28.06,5100.0,28.03,28.09,28.03,28.06,5100.0
2015-01-08 12:30:00,28.09,28.09,27.9,27.9,3600.0,28.09,28.09,27.9,27.9,3600.0
2015-01-08 12:35:00,27.92,27.94,27.85,27.86,5600.0,27.92,27.94,27.85,27.86,5600.0
2015-01-08 12:40:00,27.87,27.89,27.8,27.8,4000.0,27.87,27.89,27.8,27.8,4000.0
2015-01-08 12:45:00,27.8,27.81,27.68,27.78,5000.0,27.8,27.81,27.68,27.78,5000.0
2015-01-08 12:50:00,27.75,27.78,27.59,27.7,17000.0,27.75,27.78,27.59,27.7,17000.0
2015-01-08 12:55:00,27.69,27.74,27.65,27.71,4900.0,27.69,27.74,27.65,27.71,4900.0
2015-01-08 13:00:00,27.74,27.75,27.68,27.75,74100.0,27.74,27.75,27.68,27.75,74100.0
2015-01-08 13:05:00,27.72,27.99,27.72,27.95,9300.0,27.72,27.99,27.72,27.95,9300.0
2015-01-08 13:10:00,27.99,28.07,27.97,28.03,4400.0,27.99,28.07,27.97,28.03,4400.0
2015-01-08 13:15:00,28.04,28.06,28.0,28.01,4400.0,28.04,28.06,28.0,28.01,4400.0
2015-01-08 13:20:00,28.02,28.12,28.02,28.12,2300.0,28.02,28.12,28.02,28.12,2300.0
2015-01-08 13:25:00,28.09,28.12,28.0,28.01,3600.0,28.09,28.12,28.0,28.01,3600.0
2015-01-08 13:30:00,28.03,28.21,28.02,28.14,5700.0,28.03,28.21,28.02,28.14,5700.0
2015-01-08 13:35:00,28.14,28.3,28.14,28.3,12000.0,28.14,28.3,28.14,28.3,12000.0
2015-01-08 13:40:00,28.3,28.48,28.29,28.48,18200.0,28.3,28.48,28.29,28.48,18200.0
2015-01-08 13:45:00,28.46,28.52,28.36,28.52,12800.0,28.46,28.52,28.36,28.52,12800.0
2015-01-08 13:50:00,28.5,28.51,28.38,28.38,4200.0,28.5,28.51,28.38,28.38,4200.0
2015-01-08 13:55:00,28.41,28.45,28.4,28.45,9100.0,28.41,28.45,28.4,28.45,9100.0
2015-01-08 14:00:00,28.44,28.5,28.43,28.49,6200.0,28.44,28.5,28.43,28.49,6200.0
2015-01-08 14:05:00,28.49,28.57,28.48,28.5,8100.0,28.49,28.57,28.48,28.5,8100.0
2015-01-08 14:10:00,28.52,28.63,28.5,28.59,8400.0,28.52,28.63,28.5,28.59,8400.0
2015-01-08 14:15:00,28.59,28.63,28.37,28.41,27000.0,28.59,28.63,28.37,28.41,27000.0
2015-01-08 14:20:00,28.41,28.45,28.39,28.39,11300.0,28.41,28.45,28.39,28.39,11300.0
2015-01-08 14:25:00,28.39,28.59,28.38,28.52,15600.0,28.39,28.59,28.38,28.52,15600.0
2015-01-08 14:30:00,28.52,28.55,28.39,28.46,9900.0,28.52,28.55,28.39,28.46,9900.0
2015-01-08 14:35:00,28.42,28.5,28.37,28.41,7600.0,28.42,28.5,28.37,28.41,7600.0
2015-01-08 14:40:00,28.42,28.52,28.4,28.43,14200.0,28.42,28.52,28.4,28.43,14200.0
2015-01-08 14:45:00,28.43,28.7,28.43,28.66,27000.0,28.43,28.7,28.43,28.66,27000.0
2015-01-08 14:50:00,28.7,28.78,28.67,28.73,21800.0,28.7,28.78,28.67,28.73,21800.0
2015-01-08 14:55:00,28.73,28.78,28.71,28.73,13000.0,28.73,28.78,28.71,28.73,13000.0
2015-01-08 15:00:00,28.74,28.85,28.73,28.8,10700.0,28.74,28.85,28.73,28.8,10700.0
2015-01-08 15:05:00,28.82,28.82,28.7,28.74,11600.0,28.82,28.82,28.7,28.74,11600.0
2015-01-08 15:10:00,28.7,28.77,28.54,28.77,15300.0,28.7,28.77,28.54,28.77,15300.0
2015-01-08 15:15:00,28.78,28.8,28.66,28.7,13600.0,28.78,28.8,28.66,28.7,13600.0
2015-01-08 15:20:00,28.67,28.77,28.67,28.7,18400.0,28.67,28.77,28.67,28.7,18400.0
2015-01-08 15:25:00,28.69,28.7,28.37,28.38,14500.0,28.69,28.7,28.37,28.38,14500.0
2015-01-08 15:30:00,28.38,28.48,28.28,28.28,23400.0,28.38,28.48,28.28,28.28,23400.0
2015-01-08 15:35:00,28.28,28.35,28.19,28.26,19200.0,28.28,28.35,28.19,28.26,19200.0
2015-01-08 15:40:00,28.26,28.28,28.13,28.16,15700.0,28.26,28.28,28.13,28.16,15700.0
2015-01-08 15:45:00,28.17,28.39,28.17,28.26,32900.0,28.17,28.39,28.17,28.26,32900.0
2015-01-08 15:50:00,28.26,28.36,28.19,28.26,30500.0,28.26,28.36,28.19,28.26,30500.0
2015-01-08 15:55:00,28.24,28.47,28.17,28.44,98800.0,28.24,28.47,28.17,28.44,98800.0
2015-01-09 09:30:00,28.79,28.89,28.7,28.73,18400.0,28.79,28.89,28.7,28.73,18400.0
2015-01-09 09:35:00,28.77,28.77,28.45,28.5,8100.0,28.77,28.77,28.45,28.5,8100.0
2015-01-09 09:40:00,28.61,28.9,28.57,28.86,7500.0,28.61,28.9,28.57,28.86,7500.0
2015-01-09 09:45:00,28.82,28.82,28.4,28.4,3900.0,28.82,28.82,28.4,28.4,3900.0
2015-01-09 09:50:00,28.41,28.57,28.41,28.57,4400.0,28.41,28.57,28.41,28.57,4400.0
2015-01-09 09:55:00,28.49,28.59,28.44,28.46,6300.0,28.49,28.59,28.44,28.46,6300.0
2015-01-09 10:00:00,28.45,28.57,28.4,28.47,4400.0,28.45,28.57,28.4,28.47,4400.0
2015-01-09 10:05:00,28.48,28.57,28.47,28.56,2000.0,28.48,28.57,28.47,28.56,2000.0
2015-01-09 10:10:00,28.54,28.59,28.39,28.48,18300.0,28.54,28.59,28.39,28.48,18300.0
2015-01-09 10:15:00,28.47,28.5,28.4,28.4,8200.0,28.47,28.5,28.4,28.4,8200.0
2015-01-09 10:20:00,28.42,28.5,28.4,28.46,4400.0,28.42,28.5,28.4,28.46,4400.0
2015-01-09 10:25:00,28.46,28.46,28.34,28.39,6600.0,28.46,28.46,28.34,28.39,6600.0
2015-01-09 10:30:00,28.35,28.37,28.25,28.32,7100.0,28.35,28.37,28.25,28.32,7100.0
2015-01-09 10:35:00,28.35,28.35,28.29,28.29,6700.0,28.35,28.35,28.29,28.29,6700.0
2015-01-09 10:40:00,28.27,28.35,28.24,28.25,4900.0,28.27,28.35,28.24,28.25,4900.0
2015-01-09 10:45:00,28.24,28.37,28.24,28.34,5700.0,28.24,28.37,28.24,28.34,5700.0
2015-01-09 10:50:00,28.34,28.4,28.28,28.35,3700.0,28.34,28.4,28.28,28.35,3700.0
2015-01-09 10:55:00,28.39,28.45,28.32,28.36,8500.0,28.39,28.45,28.32,28.36,8500.0
2015-01-09 11:00:00,28.34,28.4,28.28,28.4,7200.0,28.34,28.4,28.28,28.4,7200.0
2015-01-09 11:05:00,28.39,28.41,28.3,28.35,11000.0,28.39,28.41,28.3,28.35,11000.0
2015-01-09 11:10:00,28.3,28.4,28.26,28.26,10100.0,28.3,28.4,28.26,28.26,10100.0
2015-01-09 11:15:00,28.24,28.35,28.19,28.34,4100.0,28.24,28.35,28.19,28.34,4100.0
2015-01-09 11:20:00,28.32,28.33,28.22,28.31,7900.0,28.32,28.33,28.22,28.31,7900.0
2015-01-09 11:25:00,28.31,28.34,28.24,28.27,7400.0,28.31,28.34,28.24,28.27,7400.0
2015-01-09 11:30:00,28.25,28.31,28.22,28.26,5200.0,28.25,28.31,28.22,28.26,5200.0
2015-01-09 11:35:00,28.24,28.28,28.2,28.28,9900.0,28.24,28.28,28.2,28.28,9900.0
2015-01-09 11:40:00,28.25,28.29,28.19,28.29,7000.0,28.25,28.29,28.19,28.29,7000.0
2015-01-09 11:45:00,28.33,28.39,28.33,28.33,5900.0,28.33,28.39,28.33,28.33,5900.0
2015-01-09 11:50:00,28.32,28.38,28.26,28.33,7600.0,28.32,28.38,28.26,28.33,7600.0
2015-01-09 11:55:00,28.32,28.43,28.26,28.39,14700.0,28.32,28.43,28.26,28.39,14700.0
2015-01-09 12:00:00,28.38,28.42,28.34,28.41,6000.0,28.38,28.42,28.34,28.41,6000.0
2015-01-09 12:05:00,28.4,28.44,28.39,28.4,6400.0,28.4,28.44,28.39,28.4,6400.0
2015-01-09 12:10:00,28.41,28.45,28.32,28.42,4700.0,28.41,28.45,28.32,28.42,4700.0
2015-01-09 12:15:00,28.43,28.44,28.32,28.37,3700.0,28.43,28.44,28.32,28.37,3700.0
2015-01-09 12:20:00,28.38,28.38,28.26,28.29,4800.0,28.38,28.38,28.26,28.29,4800.0
2015-01-09 12:25:00,28.32,28.33,28.2,28.28,4900.0,28.32,28.33,28.2,28.28,4900.0
2015-01-09 12:30:00,28.28,28.37,28.14,28.14,2200.0,28.28,28.37,28.14,28.14,2200.0
2015-01-09 12:35:00,28.17,28.27,28.15,28.24,3600.0,28.17,28.27,28.15,28.24,3600.0
2015-01-09 12:40:00,28.27,28.34,28.22,28.34,5700.0,28.27,28.34,28.22,28.34,5700.0
2015-01-09 12:45:00,28.35,28.44,28.34,28.35,3800.0,28.35,28.44,28.34,28.35,3800.0
2015-01-09 12:50:00,28.34,28.34,28.24,28.29,3800.0,28.34,28.34,28.24,28.29,3800.0
2015-01-09 12:55:00,28.34,28.44,28.32,28.37,9700.0,28.34,28.44,28.32,28.37,9700.0
2015-01-09 13:00:00,28.36,28.45,28.35,28.45,5600.0,28.36,28.45,28.35,28.45,5600.0
2015-01-09 13:05:00,28.44,28.44,28.34,28.42,3800.0,28.44,28.44,28.34,28.42,3800.0
2015-01-09 13:10:00,28.41,28.52,28.39,28.52,7000.0,28.41,28.52,28.39,28.52,7000.0
2015-01-09 13:15:00,28.52,28.55,28.41,28.46,10400.0,28.52,28.55,28.41,28.46,10400.0
2015-01-09 13:20:00,28.46,28.49,28.39,28.42,8300.0,28.46,28.49,28.39,28.42,8300.0
2015-01-09 13:25:00,28.43,28.48,28.38,28.46,3100.0,28.43,28.48,28.38,28.46,3100.0
2015-01-09 13:30:00,28.47,28.5,28.37,28.4,5600.0,28.47,28.5,28.37,28.4,5600.0
2015-01-09 13:35:00,28.4,28.54,28.39,28.46,7300.0,28.4,28.54,28.39,28.46,7300.0
2015-01-09 13:40:00,28.46,28.5,28.38,28.4,5100.0,28.46,28.5,28.38,28.4,5100.0
2015-01-09 13:45:00,28.4,28.49,28.38,28.49,3700.0,28.4,28.49,28.38,28.49,3700.0
2015-01-09 13:50:00,28.52,28.56,28.39,28.4,3600.0,28.52,28.56,28.39,28.4,3600.0
2015-01-09 13:55:00,28.39,28.56,28.39,28.48,14300.0,28.39,28.56,28.39,28.48,14300.0
2015-01-09 14:00:00,28.48,28.48,28.41,28.44,3400.0,28.48,28.48,28.41,28.44,3400.0
2015-01-09 14:05:00,28.4,28.45,28.37,28.45,6300.0,28.4,28.45,28.37,28.45,6300.0
2015-01-09 14:10:00,28.42,28.44,28.4,28.43,3800.0,28.42,28.44,28.4,28.43,3800.0
2015-01-09 14:15:00,28.43,28.48,28.39,28.47,7200.0,28.43,28.48,28.39,28.47,7200.0
2015-01-09 14:20:00,28.46,28.47,28.39,28.45,4500.0,28.46,28.47,28.39,28.45,4500.0
2015-01-09 14:25:00,28.41,28.42,28.36,28.37,6600.0,28.41,28.42,28.36,28.37,6600.0
2015-01-09 14:30:00,28.37,28.42,28.34,28.4,4100.0,28.37,28.42,28.34,28.4,4100.0
2015-01-09 14:35:00,28.4,28.44,28.37,28.44,6100.0,28.4,28.44,28.37,28.44,6100.0
2015-01-09 14:40:00,28.46,28.53,28.42,28.52,10300.0,28.46,28.53,28.42,28.52,10300.0
2015-01-09 14:45:00,28.5,28.58,28.5,28.54,6800.0,28.5,28.58,28.5,28.54,6800.0
2015-01-09 14:50:00,28.56,28.69,28.54,28.6,12300.0,28.56,28.69,28.54,28.6,12300.0
2015-01-09 14:55:00,28.6,28.63,28.58,28.63,6700.0,28.6,28.63,28.58,28.63,6700.0
2015-01-09 15:00:00,28.64,28.73,28.6,28.68,14800.0,28.64,28.73,28.6,28.68,14800.0
2015-01-09 15:05:00,28.68,28.74,28.66,28.71,5800.0,28.68,28.74,28.66,28.71,5800.0
2015-01-09 15:10:00,28.7,28.76,28.69,28.71,7400.0,28.7,28.76,28.69,28.71,7400.0
2015-01-09 15:15:00,28.72,28.76,28.7,28.72,11200.0,28.72,28.76,28.7,28.72,11200.0
2015-01-09 15:20:00,28.73,28.81,28.72,28.81,9100.0,28.73,28.81,28.72,28.81,9100.0
2015-01-09 15:25:00,28.8,28.89,28.75,28.77,10100.0,28.8,28.89,28.75,28.77,10100.0
2015-01-09 15:30:00,28.77,28.87,28.75,28.8,28200.0,28.77,28.87,28.75,28.8,28200.0
2015-01-09 15:35:00,28.8,28.89,28.78,28.79,19300.0,28.8,28.89,28.78,28.79,19300.0
2015-01-09 15:40:00,28.79,28.87,28.79,28.81,13400.0,28.79,28.87,28.79,28.81,13400.0
2015-01-09 15:45:00,28.81,28.81,28.71,28.74,25000.0,28.81,28.81,28.71,28.74,25000.0
2015-01-09 15:50:00,28.73,28.81,28.71,28.73,34800.0,28.73,28.81,28.71,28.73,34800.0
2015-01-09 15:55:00,28.73,28.82,28.71,28.77,39800.0,28.73,28.82,28.71,28.77,39800.0
2015-01-12 09:30:00,28.92,29.2,28.9,29.2,26400.0,28.92,29.2,28.9,29.2,26400.0
2015-01-12 09:35:00,29.14,29.18,28.9,29.05,10700.0,29.14,29.18,28.9,29.05,10700.0
2015-01-12 09:40:00,28.89,29.08,28.88,28.99,12600.0,28.89,29.08,28.88,28.99,12600.0
2015-01-12 09:45:00,29.04,29.21,29.0,29.1,27100.0,29.04,29.21,29.0,29.1,27100.0
2015-01-12 09:50:00,29.06,29.11,28.92,29.04,7900.0,29.06,29.11,28.92,29.04,7900.0
2015-01-12 09:55:00,29.05,29.07,28.87,28.88,17100.0,29.05,29.07,28.87,28.88,17100.0
2015-01-12 10:00:00,28.97,28.97,28.65,28.95,10600.0,28.97,28.97,28.65,28.95,10600.0
2015-01-12 10:05:00,28.89,28.92,28.76,28.81,17500.0,28.89,28.92,28.76,28.81,17500.0
2015-01-12 10:10:00,28.78,28.91,28.77,28.86,11900.0,28.78,28.91,28.77,28.86,11900.0
2015-01-12 10:15:00,28.82,28.86,28.63,28.64,14700.0,28.82,28.86,28.63,28.64,14700.0
2015-01-12 10:20:00,28.7,28.73,28.61,28.68,11400.0,28.7,28.73,28.61,28.68,11400.0
2015-01-12 10:25:00,28.7,28.71,28.56,28.69,11900.0,28.7,28.71,28.56,28.69,11900.0
2015-01-12 10:30:00,28.66,28.92,28.65,28.9,16600.0,28.66,28.92,28.65,28.9,16600.0
2015-01-12 10:35:00,28.84,28.99,28.8,28.95,13100.0,28.84,28.99,28.8,28.95,13100.0
2015-01-12 10:40:00,28.94,28.96,28.83,28.92,5500.0,28.94,28.96,28.83,28.92,5500.0
2015-01-12 10:45:00,28.94,28.97,28.9,28.91,7800.0,28.94,28.97,28.9,28.91,7800.0
2015-01-12 10:50:00,28.94,28.96,28.91,28.96,24400.0,28.94,28.96,28.91,28.96,24400.0
2015-01-12 10:55:00,28.95,29.06,28.91,29.01,15800.0,28.95,29.06,28.91,29.01,15800.0
2015-01-12 11:00:00,29.0,29.04,28.93,28.93,4800.0,29.0,29.04,28.93,28.93,4800.0
2015-01-12 11:05:00,28.97,28.97,28.88,28.88,4400.0,28.97,28.97,28.88,28.88,4400.0
2015-01-12 11:10:00,28.88,28.94,28.83,28.85,9200.0,28.88,28.94,28.83,28.85,9200.0
2015-01-12 11:15:00,28.86,28.98,28.85,28.92,14200.0,28.86,28.98,28.85,28.92,14200.0
2015-01-12 11:20:00,28.92,28.92,28.85,28.85,2900.0,28.92,28.92,28.85,28.85,2900.0
2015-01-12 11:25:00,28.79,28.79,28.74,28.75,5600.0,28.79,28.79,28.74,28.75,5600.0
2015-01-12 11:30:00,28.76,28.8,28.75,28.78,4800.0,28.76,28.8,28.75,28.78,4800.0
2015-01-12 11:35:00,28.77,28.87,28.75,28.84,9300.0,28.77,28.87,28.75,28.84,9300.0
2015-01-12 11:40:00,28.82,28.82,28.75,28.75,2000.0,28.82,28.82,28.75,28.75,2000.0
2015-01-12 11:45:00,28.76,28.78,28.74,28.77,5100.0,28.76,28.78,28.74,28.77,5100.0
2015-01-12 11:50:00,28.77,28.78,28.73,28.73,3000.0,28.77,28.78,28.73,28.73,3000.0
2015-01-12 11:55:00,28.71,28.79,28.7,28.75,5200.0,28.71,28.79,28.7,28.75,5200.0
2015-01-12 12:00:00,28.74,28.85,28.74,28.8,8500.0,28.74,28.85,28.74,28.8,8500.0
2015-01-12 12:05:00,28.8,28.82,28.74,28.78,18600.0,28.8,28.82,28.74,28.78,18600.0
2015-01-12 12:10:00,28.78,28.78,28.74,28.74,4500.0,28.78,28.78,28.74,28.74,4500.0
2015-01-12 12:15:00,28.75,28.82,28.74,28.76,9400.0,28.75,28.82,28.74,28.76,9400.0
2015-01-12 12:20:00,28.76,28.82,28.76,28.79,10200.0,28.76,28.82,28.76,28.79,10200.0
2015-01-12 12:25:00,28.8,28.81,28.75,28.81,6800.0,28.8,28.81,28.75,28.81,6800.0
2015-01-12 12:30:00,28.78,28.86,28.75,28.82,7500.0,28.78,28.86,28.75,28.82,7500.0
2015-01-12 12:35:00,28.8,28.94,28.79,28.93,9800.0,28.8,28.94,28.79,28.93,9800.0
2015-01-12 12:40:00,28.88,28.92,28.87,28.9,7500.0,28.88,28.92,28.87,28.9,7500.0
2015-01-12 12:45:00,28.87,28.93,28.84,28.9,5300.0,28.87,28.93,28.84,28.9,5300.0
2015-01-12 12:50:00,28.89,28.95,28.84,28.87,7000.0,28.89,28.95,28.84,28.87,7000.0
2015-01-12 12:55:00,28.91,28.91,28.87,28.9,5000.0,28.91,28.91,28.87,28.9,5000.0
2015-01-12 13:00:00,28.9,28.91,28.86,28.88,2100.0,28.9,28.91,28.86,28.88,2100.0
2015-01-12 13:05:00,28.88,28.92,28.88,28.88,1300.0,28.88,28.92,28.88,28.88,1300.0
2015-01-12 13:10:00,28.91,28.92,28.88,28.91,3200.0,28.91,28.92,28.88,28.91,3200.0
2015-01-12 13:15:00,28.91,28.91,28.88,28.88,1500.0,28.91,28.91,28.88,28.88,1500.0
2015-01-12 13:20:00,28.88,28.92,28.88,28.9,5200.0,28.88,28.92,28.88,28.9,5200.0
2015-01-12 13:25:00,28.89,28.91,28.82,28.85,11600.0,28.89,28.91,28.82,28.85,11600.0
2015-01-12 13:30:00,28.85,28.87,28.85,28.87,1700.0,28.85,28.87,28.85,28.87,1700.0
2015-01-12 13:35:00,28.86,28.88,28.85,28.88,2800.0,28.86,28.88,28.85,28.88,2800.0
2015-01-12 13:40:00,28.89,28.9,28.86,28.87,2300.0,28.89,28.9,28.86,28.87,2300.0
2015-01-12 13:45:00,28.87,28.87,28.8,28.8,2900.0,28.87,28.87,28.8,28.8,2900.0
2015-01-12 13:50:00,28.81,28.83,28.8,28.82,5300.0,28.81,28.83,28.8,28.82,5300.0
2015-01-12 13:55:00,28.81,28.83,28.81,28.83,1500.0,28.81,28.83,28.81,28.83,1500.0
2015-01-12 14:00:00,28.83,28.91,28.83,28.88,4000.0,28.83,28.91,28.83,28.88,4000.0
2015-01-12 14:05:00,28.93,28.96,28.88,28.96,4300.0,28.93,28.96,28.88,28.96,4300.0
2015-01-12 14:10:00,28.94,28.97,28.92,28.94,5000.0,28.94,28.97,28.92,28.94,5000.0
2015-01-12 14:15:00,28.95,29.05,28.94,28.96,8300.0,28.95,29.05,28.94,28.96,8300.0
2015-01-12 14:20:00,28.95,29.0,28.92,29.0,6400.0,28.95,29.0,28.92,29.0,6400.0
2015-01-12 14:25:00,29.0,29.04,29.0,29.01,4700.0,29.0,29.04,29.0,29.01,4700.0
2015-01-12 14:30:00,29.0,29.04,28.95,28.96,9000.0,29.0,29.04,28.95,28.96,9000.0
2015-01-12 14:35:00,28.96,29.02,28.95,29.01,4500.0,28.96,29.02,28.95,29.01,4500.0
2015-01-12 14:40:00,29.0,29.01,28.96,28.98,2400.0,29.0,29.01,28.96,28.98,2400.0
2015-01-12 14:45:00,28.98,29.01,28.98,29.01,3400.0,28.98,29.01,28.98,29.01,3400.0
2015-01-12 14:50:00,29.01,29.01,28.95,28.95,4200.0,29.01,29.01,28.95,28.95,4200.0
2015-01-12 14:55:00,28.95,29.03,28.9,29.0,10300.0,28.95,29.03,28.9,29.0,10300.0
2015-01-12 15:00:00,29.0,29.08,29.0,29.07,7300.0,29.0,29.08,29.0,29.07,7300.0
2015-01-12 15:05:00,29.08,29.1,29.0,29.01,3800.0,29.08,29.1,29.0,29.01,3800.0
2015-01-12 15:10:00,29.01,29.02,29.0,29.0,3300.0,29.01,29.02,29.0,29.0,3300.0
2015-01-12 15:15:00,29.01,29.07,29.0,29.06,6900.0,29.01,29.07,29.0,29.06,6900.0
2015-01-12 15:20:00,29.06,29.06,29.01,29.02,7600.0,29.06,29.06,29.01,29.02,7600.0
2015-01-12 15:25:00,29.01,29.05,29.01,29.05,7100.0,29.01,29.05,29.01,29.05,7100.0
2015-01-12 15:30:00,29.04,29.09,29.02,29.07,13300.0,29.04,29.09,29.02,29.07,13300.0
2015-01-12 15:35:00,29.07,29.15,29.03,29.15,15900.0,29.07,29.15,29.03,29.15,15900.0
2015-01-12 15:40:00,29.14,29.16,29.07,29.08,9200.0,29.14,29.16,29.07,29.08,9200.0
2015-01-12 15:45:00,29.09,29.16,29.07,29.11,15500.0,29.09,29.16,29.07,29.11,15500.0
2015-01-12 15:50:00,29.11,29.13,29.08,29.11,22000.0,29.11,29.13,29.08,29.11,22000.0
2015-01-12 15:55:00,29.1,29.22,29.1,29.1,37400.0,29.1,29.22,29.1,29.1,37400.0
2015-01-13 09:30:00,29.4,29.51,29.25,29.41,11000.0,29.4,29.51,29.25,29.41,11000.0
2015-01-13 09:35:00,29.22,29.35,29.16,29.3,4800.0,29.22,29.35,29.16,29.3,4800.0
2015-01-13 09:40:00,29.28,29.4,29.21,29.34,8100.0,29.28,29.4,29.21,29.34,8100.0
2015-01-13 09:45:00,29.23,29.39,29.13,29.13,5000.0,29.23,29.39,29.13,29.13,5000.0
2015-01-13 09:50:00,29.15,29.19,28.91,28.94,12500.0,29.15,29.19,28.91,28.94,12500.0
2015-01-13 09:55:00,28.93,29.1,28.91,29.07,20500.0,28.93,29.1,28.91,29.07,20500.0
2015-01-13 10:00:00,29.11,29.35,29.05,29.34,15100.0,29.11,29.35,29.05,29.34,15100.0
2015-01-13 10:05:00,29.31,29.48,29.3,29.48,34600.0,29.31,29.48,29.3,29.48,34600.0
2015-01-13 10:10:00,29.48,29.54,29.4,29.43,22300.0,29.48,29.54,29.4,29.43,22300.0
2015-01-13 10:15:00,29.43,29.53,29.37,29.37,25700.0,29.43,29.53,29.37,29.37,25700.0
2015-01-13 10:20:00,29.38,29.38,29.19,29.2,6200.0,29.38,29.38,29.19,29.2,6200.0
2015-01-13 10:25:00,29.2,29.2,29.02,29.05,4300.0,29.2,29.2,29.02,29.05,4300.0
2015-01-13 10:30:00,29.05,29.15,29.05,29.12,5700.0,29.05,29.15,29.05,29.12,5700.0
2015-01-13 10:35:00,29.12,29.22,29.08,29.13,8400.0,29.12,29.22,29.08,29.13,8400.0
2015-01-13 10:40:00,29.14,29.3,29.13,29.22,6000.0,29.14,29.3,29.13,29.22,6000.0
2015-01-13 10:45:00,29.22,29.29,29.21,29.26,8300.0,29.22,29.29,29.21,29.26,8300.0
2015-01-13 10:50:00,29.27,29.35,29.25,29.25,4900.0,29.27,29.35,29.25,29.25,4900.0
2015-01-13 10:55:00,29.25,29.3,29.25,29.27,5500.0,29.25,29.3,29.25,29.27,5500.0
2015-01-13 11:00:00,29.28,29.3,29.24,29.27,6100.0,29.28,29.3,29.24,29.27,6100.0
2015-01-13 11:05:00,29.24,29.28,29.24,29.25,9200.0,29.24,29.28,29.24,29.25,9200.0
2015-01-13 11:10:00,29.25,29.28,29.24,29.28,5900.0,29.25,29.28,29.24,29.28,5900.0
2015-01-13 11:15:00,29.28,29.3,29.24,29.24,6500.0,29.28,29.3,29.24,29.24,6500.0
2015-01-13 11:20:00,29.24,29.25,29.22,29.22,8100.0,29.24,29.25,29.22,29.22,8100.0
2015-01-13 11:25:00,29.22,29.22,29.03,29.03,8900.0,29.22,29.22,29.03,29.03,8900.0
2015-01-13 11:30:00,29.05,29.13,29.05,29.09,7700.0,29.05,29.13,29.05,29.09,7700.0
2015-01-13 11:35:00,29.12,29.13,29.09,29.1,5700.0,29.12,29.13,29.09,29.1,5700.0
2015-01-13 11:40:00,29.1,29.12,29.09,29.1,8900.0,29.1,29.12,29.09,29.1,8900.0
2015-01-13 11:45:00,29.1,29.14,29.09,29.09,4300.0,29.1,29.14,29.09,29.09,4300.0
2015-01-13 11:50:00,29.09,29.1,29.01,29.01,4700.0,29.09,29.1,29.01,29.01,4700.0
2015-01-13 11:55:00,29.03,29.05,28.94,29.03,15600.0,29.03,29.05,28.94,29.03,15600.0
2015-01-13 12:00:00,29.02,29.06,29.0,29.01,8400.0,29.02,29.06,29.0,29.01,8400.0
2015-01-13 12:05:00,29.0,29.05,28.99,29.0,13100.0,29.0,29.05,28.99,29.0,13100.0
2015-01-13 12:10:00,29.0,29.0,28.9,28.9,6200.0,29.0,29.0,28.9,28.9,6200.0
2015-01-13 12:15:00,28.9,28.9,28.78,28.78,7000.0,28.9,28.9,28.78,28.78,7000.0
2015-01-13 12:20:00,28.76,28.76,28.6,28.65,7800.0,28.76,28.76,28.6,28.65,7800.0
2015-01-13 12:25:00,28.69,28.71,28.66,28.7,5100.0,28.69,28.71,28.66,28.7,5100.0
2015-01-13 12:30:00,28.71,28.74,28.7,28.71,5800.0,28.71,28.74,28.7,28.71,5800.0
2015-01-13 12:35:00,28.71,28.76,28.7,28.73,10000.0,28.71,28.76,28.7,28.73,10000.0
2015-01-13 12:40:00,28.71,28.78,28.64,28.75,13600.0,28.71,28.78,28.64,28.75,13600.0
2015-01-13 12:45:00,28.76,28.87,28.75,28.86,6900.0,28.76,28.87,28.75,28.86,6900.0
2015-01-13 12:50:00,28.86,28.99,28.86,28.95,5500.0,28.86,28.99,28.86,28.95,5500.0
2015-01-13 12:55:00,28.93,28.98,28.93,28.95,2800.0,28.93,28.98,28.93,28.95,2800.0
2015-01-13 13:00:00,28.97,28.99,28.92,28.94,4500.0,28.97,28.99,28.92,28.94,4500.0
2015-01-13 13:05:00,28.96,29.01,28.93,29.0,7000.0,28.96,29.01,28.93,29.0,7000.0
2015-01-13 13:10:00,29.0,29.08,29.0,29.01,25000.0,29.0,29.08,29.0,29.01,25000.0
2015-01-13 13:15:00,29.02,29.05,29.0,29.02,4900.0,29.02,29.05,29.0,29.02,4900.0
2015-01-13 13:20:00,29.05,29.05,29.0,29.02,7700.0,29.05,29.05,29.0,29.02,7700.0
2015-01-13 13:25:00,29.05,29.06,29.0,29.01,7900.0,29.05,29.06,29.0,29.01,7900.0
2015-01-13 13:30:00,29.02,29.02,28.83,28.84,12900.0,29.02,29.02,28.83,28.84,12900.0
2015-01-13 13:35:00,28.82,28.84,28.75,28.78,2300.0,28.82,28.84,28.75,28.78,2300.0
2015-01-13 13:40:00,28.75,28.78,28.71,28.78,5400.0,28.75,28.78,28.71,28.78,5400.0
2015-01-13 13:45:00,28.74,28.74,28.65,28.65,3600.0,28.74,28.74,28.65,28.65,3600.0
2015-01-13 13:50:00,28.66,28.66,28.54,28.55,8800.0,28.66,28.66,28.54,28.55,8800.0
2015-01-13 13:55:00,28.55,28.75,28.55,28.73,14700.0,28.55,28.75,28.55,28.73,14700.0
2015-01-13 14:00:00,28.76,28.76,28.5,28.51,70200.0,28.76,28.76,28.5,28.51,70200.0
2015-01-13 14:05:00,28.53,28.53,28.29,28.29,4800.0,28.53,28.53,28.29,28.29,4800.0
2015-01-13 14:10:00,28.35,28.41,28.34,28.37,8400.0,28.35,28.41,28.34,28.37,8400.0
2015-01-13 14:15:00,28.33,28.38,28.29,28.29,2600.0,28.33,28.38,28.29,28.29,2600.0
2015-01-13 14:20:00,28.34,28.34,28.18,28.2,10400.0,28.34,28.34,28.18,28.2,10400.0
2015-01-13 14:25:00,28.2,28.35,28.2,28.35,9000.0,28.2,28.35,28.2,28.35,9000.0
2015-01-13 14:30:00,28.34,28.43,28.34,28.42,4800.0,28.34,28.43,28.34,28.42,4800.0
2015-01-13 14:35:00,28.44,28.7,28.44,28.68,49400.0,28.44,28.7,28.44,28.68,49400.0
2015-01-13 14:40:00,28.66,28.78,28.66,28.77,4700.0,28.66,28.78,28.66,28.77,4700.0
2015-01-13 14:45:00,28.8,28.83,28.76,28.8,4200.0,28.8,28.83,28.76,28.8,4200.0
2015-01-13 14:50:00,28.81,28.84,28.74,28.8,25000.0,28.81,28.84,28.74,28.8,25000.0
2015-01-13 14:55:00,28.8,28.8,28.65,28.69,27000.0,28.8,28.8,28.65,28.69,27000.0
2015-01-13 15:00:00,28.67,28.71,28.65,28.67,7100.0,28.67,28.71,28.65,28.67,7100.0
2015-01-13 15:05:00,28.65,28.74,28.64,28.69,23100.0,28.65,28.74,28.64,28.69,23100.0
2015-01-13 15:10:00,28.7,28.71,28.65,28.69,11800.0,28.7,28.71,28.65,28.69,11800.0
2015-01-13 15:15:00,28.68,28.68,28.54,28.57,9900.0,28.68,28.68,28.54,28.57,9900.0
2015-01-13 15:20:00,28.57,28.73,28.56,28.66,25400.0,28.57,28.73,28.56,28.66,25400.0
2015-01-13 15:25:00,28.66,28.75,28.64,28.65,24400.0,28.66,28.75,28.64,28.65,24400.0
2015-01-13 15:30:00,28.64,28.71,28.64,28.68,21600.0,28.64,28.71,28.64,28.68,21600.0
2015-01-13 15:35:00,28.65,28.87,28.65,28.86,15100.0,28.65,28.87,28.65,28.86,15100.0
2015-01-13 15:40:00,28.89,28.92,28.81,28.86,33700.0,28.89,28.92,28.81,28.86,33700.0
2015-01-13 15:45:00,28.87,28.9,28.82,28.84,45000.0,28.87,28.9,28.82,28.84,45000.0
2015-01-13 15:50:00,28.85,29.0,28.85,28.99,50800.0,28.85,29.0,28.85,28.99,50800.0
2015-01-13 15:55:00,28.99,29.1,28.97,29.08,87200.0,28.99,29.1,28.97,29.08,87200.0
2015-01-14 09:30:00,28.72,28.72,28.36,28.38,6100.0,28.72,28.72,28.36,28.38,6100.0
2015-01-14 09:35:00,28.49,28.8,28.46,28.46,5600.0,28.49,28.8,28.46,28.46,5600.0
2015-01-14 09:40:00,28.52,28.66,28.35,28.42,9600.0,28.52,28.66,28.35,28.42,9600.0
2015-01-14 09:45:00,28.46,28.46,28.21,28.21,13700.0,28.46,28.46,28.21,28.21,13700.0
2015-01-14 09:50:00,28.24,28.36,28.18,28.3,12300.0,28.24,28.36,28.18,28.3,12300.0
2015-01-14 09:55:00,28.29,28.54,28.23,28.47,61400.0,28.29,28.54,28.23,28.47,61400.0
2015-01-14 10:00:00,28.52,28.61,28.48,28.55,17600.0,28.52,28.61,28.48,28.55,17600.0
2015-01-14 10:05:00,28.53,28.78,28.53,28.76,23100.0,28.53,28.78,28.53,28.76,23100.0
2015-01-14 10:10:00,28.72,28.92,28.72,28.9,4000.0,28.72,28.92,28.72,28.9,4000.0
2015-01-14 10:15:00,28.82,28.93,28.78,28.87,2100.0,28.82,28.93,28.78,28.87,2100.0
2015-01-14 10:20:00,28.88,28.88,28.76,28.85,1900.0,28.88,28.88,28.76,28.85,1900.0
2015-01-14 10:25:00,28.83,28.9,28.77,28.89,2400.0,28.83,28.9,28.77,28.89,2400.0
2015-01-14 10:30:00,28.84,28.84,28.74,28.77,1800.0,28.84,28.84,28.74,28.77,1800.0
2015-01-14 10:35:00,28.76,28.77,28.68,28.69,3000.0,28.76,28.77,28.68,28.69,3000.0
2015-01-14 10:40:00,28.64,28.67,28.6,28.67,2800.0,28.64,28.67,28.6,28.67,2800.0
2015-01-14 10:45:00,28.67,28.72,28.62,28.67,9000.0,28.67,28.72,28.62,28.67,9000.0
2015-01-14 10:50:00,28.68,28.68,28.54,28.61,15900.0,28.68,28.68,28.54,28.61,15900.0
2015-01-14 10:55:00,28.6,28.61,28.55,28.61,4600.0,28.6,28.61,28.55,28.61,4600.0
2015-01-14 11:00:00,28.58,28.6,28.42,28.48,6300.0,28.58,28.6,28.42,28.48,6300.0
2015-01-14 11:05:00,28.48,28.5,28.44,28.46,2500.0,28.48,28.5,28.44,28.46,2500.0
2015-01-14 11:10:00,28.49,28.5,28.38,28.39,9200.0,28.49,28.5,28.38,28.39,9200.0
2015-01-14 11:15:00,28.41,28.43,28.41,28.41,800.0,28.41,28.43,28.41,28.41,800.0
2015-01-14 11:20:00,28.36,28.41,28.36,28.37,11400.0,28.36,28.41,28.36,28.37,11400.0
2015-01-14 11:25:00,28.37,28.43,28.37,28.38,1400.0,28.37,28.43,28.37,28.38,1400.0
2015-01-14 11:30:00,28.38,28.38,28.27,28.28,1600.0,28.38,28.38,28.27,28.28,1600.0
2015-01-14 11:35:00,28.31,28.42,28.25,28.42,4400.0,28.31,28.42,28.25,28.42,4400.0
2015-01-14 11:40:00,28.38,28.42,28.32,28.37,16900.0,28.38,28.42,28.32,28.37,16900.0
2015-01-14 11:45:00,28.42,28.45,28.33,28.41,14000.0,28.42,28.45,28.33,28.41,14000.0
2015-01-14 11:50:00,28.45,28.56,28.37,28.37,6500.0,28.45,28.56,28.37,28.37,6500.0
2015-01-14 11:55:00,28.35,28.42,28.35,28.39,2800.0,28.35,28.42,28.35,28.39,2800.0
2015-01-14 12:00:00,28.38,28.48,28.38,28.47,2200.0,28.38,28.48,28.38,28.47,2200.0
2015-01-14 12:05:00,28.47,28.47,28.4,28.42,2600.0,28.47,28.47,28.4,28.42,2600.0
2015-01-14 12:10:00,28.41,28.5,28.38,28.45,1600.0,28.41,28.5,28.38,28.45,1600.0
2015-01-14 12:15:00,28.44,28.52,28.39,28.52,14700.0,28.44,28.52,28.39,28.52,14700.0
2015-01-14 12:20:00,28.48,28.54,28.46,28.47,13600.0,28.48,28.54,28.46,28.47,13600.0
2015-01-14 12:25:00,28.47,28.54,28.47,28.5,2700.0,28.47,28.54,28.47,28.5,2700.0
2015-01-14 12:30:00,28.52,28.52,28.51,28.51,400.0,28.52,28.52,28.51,28.51,400.0
2015-01-14 12:35:00,28.48,28.53,28.48,28.53,600.0,28.48,28.53,28.48,28.53,600.0
2015-01-14 12:40:00,28.46,28.54,28.42,28.48,11300.0,28.46,28.54,28.42,28.48,11300.0
2015-01-14 12:45:00,28.49,28.51,28.44,28.45,2100.0,28.49,28.51,28.44,28.45,2100.0
2015-01-14 12:50:00,28.45,28.47,28.41,28.45,3000.0,28.45,28.47,28.41,28.45,3000.0
2015-01-14 12:55:00,28.44,28.52,28.42,28.5,4000.0,28.44,28.52,28.42,28.5,4000.0
2015-01-14 13:00:00,28.51,28.55,28.47,28.5,1700.0,28.51,28.55,28.47,28.5,1700.0
2015-01-14 13:05:00,28.52,28.52,28.43,28.45,2200.0,28.52,28.52,28.43,28.45,2200.0
2015-01-14 13:10:00,28.45,28.46,28.41,28.41,1200.0,28.45,28.46,28.41,28.41,1200.0
2015-01-14 13:15:00,28.42,28.49,28.4,28.45,1900.0,28.42,28.49,28.4,28.45,1900.0
2015-01-14 13:20:00,28.46,28.46,28.39,28.4,1800.0,28.46,28.46,28.39,28.4,1800.0
2015-01-14 13:25:00,28.37,28.43,28.36,28.42,1300.0,28.37,28.43,28.36,28.42,1300.0
2015-01-14 13:30:00,28.43,28.43,28.36,28.41,3400.0,28.43,28.43,28.36,28.41,3400.0
2015-01-14 13:35:00,28.42,28.42,28.32,28.33,3500.0,28.42,28.42,28.32,28.33,3500.0
2015-01-14 13:40:00,28.31,28.34,28.28,28.28,7600.0,28.31,28.34,28.28,28.28,7600.0
2015-01-14 13:45:00,28.27,28.33,28.25,28.32,2300.0,28.27,28.33,28.25,28.32,2300.0
2015-01-14 13:50:00,28.33,28.34,28.24,28.25,1100.0,28.33,28.34,28.24,28.25,1100.0
2015-01-14 13:55:00,28.25,28.27,28.19,28.25,2900.0,28.25,28.27,28.19,28.25,2900.0
2015-01-14 14:00:00,28.26,28.37,28.26,28.36,3300.0,28.26,28.37,28.26,28.36,3300.0
2015-01-14 14:05:00,28.37,28.37,28.32,28.35,2700.0,28.37,28.37,28.32,28.35,2700.0
2015-01-14 14:10:00,28.35,28.49,28.34,28.47,5600.0,28.35,28.49,28.34,28.47,5600.0
2015-01-14 14:15:00,28.5,28.56,28.46,28.56,3600.0,28.5,28.56,28.46,28.56,3600.0
2015-01-14 14:20:00,28.56,28.57,28.5,28.54,3200.0,28.56,28.57,28.5,28.54,3200.0
2015-01-14 14:25:00,28.51,28.6,28.51,28.59,2900.0,28.51,28.6,28.51,28.59,2900.0
2015-01-14 14:30:00,28.62,28.72,28.58,28.66,5200.0,28.62,28.72,28.58,28.66,5200.0
2015-01-14 14:35:00,28.68,28.71,28.58,28.58,2400.0,28.68,28.71,28.58,28.58,2400.0
2015-01-14 14:40:00,28.6,28.62,28.46,28.49,4700.0,28.6,28.62,28.46,28.49,4700.0
2015-01-14 14:45:00,28.51,28.51,28.45,28.49,2700.0,28.51,28.51,28.45,28.49,2700.0
2015-01-14 14:50:00,28.47,28.49,28.4,28.44,5000.0,28.47,28.49,28.4,28.44,5000.0
2015-01-14 14:55:00,28.45,28.53,28.45,28.51,1400.0,28.45,28.53,28.45,28.51,1400.0
2015-01-14 15:00:00,28.52,28.6,28.51,28.55,4400.0,28.52,28.6,28.51,28.55,4400.0
2015-01-14 15:05:00,28.55,28.63,28.54,28.57,3800.0,28.55,28.63,28.54,28.57,3800.0
2015-01-14 15:10:00,28.54,28.63,28.54,28.63,2700.0,28.54,28.63,28.54,28.63,2700.0
2015-01-14 15:15:00,28.63,28.69,28.6,28.69,4200.0,28.63,28.69,28.6,28.69,4200.0
2015-01-14 15:20:00,28.68,28.71,28.64,28.67,3600.0,28.68,28.71,28.64,28.67,3600.0
2015-01-14 15:25:00,28.66,28.67,28.57,28.63,6000.0,28.66,28.67,28.57,28.63,6000.0
2015-01-14 15:30:00,28.61,28.64,28.5,28.52,5800.0,28.61,28.64,28.5,28.52,5800.0
2015-01-14 15:35:00,28.51,28.53,28.43,28.47,9100.0,28.51,28.53,28.43,28.47,9100.0
2015-01-14 15:40:00,28.5,28.54,28.47,28.48,8700.0,28.5,28.54,28.47,28.48,8700.0
2015-01-14 15:45:00,28.49,28.62,28.47,28.62,17900.0,28.49,28.62,28.47,28.62,17900.0
2015-01-14 15:50:00,28.66,28.66,28.58,28.65,12100.0,28.66,28.66,28.58,28.65,12100.0
2015-01-14 15:55:00,28.66,28.76,28.63,28.7,40300.0,28.66,28.76,28.63,28.7,40300.0
2015-01-15 09:30:00,28.52,28.7,28.48,28.48,16900.0,28.52,28.7,28.48,28.48,16900.0
2015-01-15 09:35:00,28.45,28.52,28.28,28.49,5500.0,28.45,28.52,28.28,28.49,5500.0
2015-01-15 09:40:00,28.41,28.51,28.34,28.46,3400.0,28.41,28.51,28.34,28.46,3400.0
2015-01-15 09:45:00,28.43,28.5,28.25,28.25,69900.0,28.43,28.5,28.25,28.25,69900.0
2015-01-15 09:50:00,28.26,28.4,28.14,28.35,42000.0,28.26,28.4,28.14,28.35,42000.0
2015-01-15 09:55:00,28.29,28.4,28.29,28.39,4700.0,28.29,28.4,28.29,28.39,4700.0
2015-01-15 10:00:00,28.35,28.35,28.22,28.25,3200.0,28.35,28.35,28.22,28.25,3200.0
2015-01-15 10:05:00,28.27,28.42,28.22,28.37,6800.0,28.27,28.42,28.22,28.37,6800.0
2015-01-15 10:10:00,28.42,28.48,28.38,28.45,2600.0,28.42,28.48,28.38,28.45,2600.0
2015-01-15 10:15:00,28.47,28.6,28.47,28.56,2100.0,28.47,28.6,28.47,28.56,2100.0
2015-01-15 10:20:00,28.53,28.56,28.5,28.51,1400.0,28.53,28.56,28.5,28.51,1400.0
2015-01-15 10:25:00,28.58,28.62,28.45,28.49,10400.0,28.58,28.62,28.45,28.49,10400.0
2015-01-15 10:30:00,28.54,28.68,28.54,28.68,1400.0,28.54,28.68,28.54,28.68,1400.0
2015-01-15 10:35:00,28.62,28.62,28.52,28.54,800.0,28.62,28.62,28.52,28.54,800.0
2015-01-15 10:40:00,28.55,28.55,28.46,28.55,3900.0,28.55,28.55,28.46,28.55,3900.0
2015-01-15 10:45:00,28.52,28.57,28.43,28.53,7000.0,28.52,28.57,28.43,28.53,7000.0
2015-01-15 10:50:00,28.56,28.6,28.45,28.51,11000.0,28.56,28.6,28.45,28.51,11000.0
2015-01-15 10:55:00,28.53,28.56,28.45,28.48,3300.0,28.53,28.56,28.45,28.48,3300.0
2015-01-15 11:00:00,28.48,28.52,28.41,28.44,5100.0,28.48,28.52,28.41,28.44,5100.0
2015-01-15 11:05:00,28.46,28.53,28.46,28.53,2800.0,28.46,28.53,28.46,28.53,2800.0
2015-01-15 11:10:00,28.53,28.57,28.52,28.57,3000.0,28.53,28.57,28.52,28.57,3000.0
2015-01-15 11:15:00,28.54,28.54,28.44,28.44,4100.0,28.54,28.54,28.44,28.44,4100.0
2015-01-15 11:20:00,28.43,28.44,28.38,28.38,1900.0,28.43,28.44,28.38,28.38,1900.0
2015-01-15 11:25:00,28.4,28.4,28.3,28.31,7600.0,28.4,28.4,28.3,28.31,7600.0
2015-01-15 11:30:00,28.32,28.41,28.32,28.4,4100.0,28.32,28.41,28.32,28.4,4100.0
2015-01-15 11:35:00,28.39,28.4,28.3,28.3,7200.0,28.39,28.4,28.3,28.3,7200.0
2015-01-15 11:40:00,28.31,28.35,28.29,28.35,4700.0,28.31,28.35,28.29,28.35,4700.0
2015-01-15 11:45:00,28.34,28.34,28.16,28.16,5100.0,28.34,28.34,28.16,28.16,5100.0
2015-01-15 11:50:00,28.15,28.26,28.12,28.17,10000.0,28.15,28.26,28.12,28.17,10000.0
2015-01-15 11:55:00,28.17,28.18,28.15,28.15,2600.0,28.17,28.18,28.15,28.15,2600.0
2015-01-15 12:00:00,28.16,28.16,28.11,28.12,2500.0,28.16,28.16,28.11,28.12,2500.0
2015-01-15 12:05:00,28.13,28.15,28.12,28.12,1600.0,28.13,28.15,28.12,28.12,1600.0
2015-01-15 12:10:00,28.14,28.15,28.14,28.15,300.0,28.14,28.15,28.14,28.15,300.0
2015-01-15 12:15:00,28.13,28.2,28.03,28.05,5700.0,28.13,28.2,28.03,28.05,5700.0
2015-01-15 12:20:00,28.05,28.17,28.05,28.13,6600.0,28.05,28.17,28.05,28.13,6600.0
2015-01-15 12:25:00,28.14,28.14,28.05,28.05,1700.0,28.14,28.14,28.05,28.05,1700.0
2015-01-15 12:30:00,28.06,28.21,28.06,28.17,8100.0,28.06,28.21,28.06,28.17,8100.0
2015-01-15 12:35:00,28.14,28.25,28.13,28.24,16500.0,28.14,28.25,28.13,28.24,16500.0
2015-01-15 12:40:00,28.21,28.26,28.16,28.19,2800.0,28.21,28.26,28.16,28.19,2800.0
2015-01-15 12:45:00,28.13,28.15,28.05,28.15,4700.0,28.13,28.15,28.05,28.15,4700.0
2015-01-15 12:50:00,28.15,28.17,28.11,28.17,2400.0,28.15,28.17,28.11,28.17,2400.0
2015-01-15 12:55:00,28.19,28.21,28.14,28.18,11000.0,28.19,28.21,28.14,28.18,11000.0
2015-01-15 13:00:00,28.12,28.12,28.02,28.07,1700.0,28.12,28.12,28.02,28.07,1700.0
2015-01-15 13:05:00,28.06,28.12,28.01,28.05,8300.0,28.06,28.12,28.01,28.05,8300.0
2015-01-15 13:10:00,28.04,28.07,28.02,28.02,1200.0,28.04,28.07,28.02,28.02,1200.0
2015-01-15 13:15:00,28.06,28.2,28.05,28.13,5900.0,28.06,28.2,28.05,28.13,5900.0
2015-01-15 13:20:00,28.12,28.14,28.08,28.08,1200.0,28.12,28.14,28.08,28.08,1200.0
2015-01-15 13:25:00,28.08,28.1,28.01,28.01,1200.0,28.08,28.1,28.01,28.01,1200.0
2015-01-15 13:30:00,28.04,28.04,27.92,27.94,14900.0,28.04,28.04,27.92,27.94,14900.0
2015-01-15 13:35:00,27.93,27.93,27.88,27.88,2200.0,27.93,27.93,27.88,27.88,2200.0
2015-01-15 13:40:00,27.85,27.91,27.75,27.85,21000.0,27.85,27.91,27.75,27.85,21000.0
2015-01-15 13:45:00,27.82,27.85,27.78,27.85,2000.0,27.82,27.85,27.78,27.85,2000.0
2015-01-15 13:50:00,27.85,28.03,27.85,28.03,8800.0,27.85,28.03,27.85,28.03,8800.0
2015-01-15 13:55:00,28.01,28.1,27.98,28.06,5800.0,28.01,28.1,27.98,28.06,5800.0
2015-01-15 14:00:00,28.07,28.09,28.03,28.09,2300.0,28.07,28.09,28.03,28.09,2300.0
2015-01-15 14:05:00,28.07,28.16,28.07,28.16,1900.0,28.07,28.16,28.07,28.16,1900.0
2015-01-15 14:10:00,28.12,28.13,28.12,28.13,200.0,28.12,28.13,28.12,28.13,200.0
2015-01-15 14:15:00,28.14,28.16,28.1,28.14,2200.0,28.14,28.16,28.1,28.14,2200.0
2015-01-15 14:20:00,28.14,28.15,28.07,28.1,1900.0,28.14,28.15,28.07,28.1,1900.0
2015-01-15 14:25:00,28.11,28.14,28.05,28.06,2200.0,28.11,28.14,28.05,28.06,2200.0
2015-01-15 14:30:00,28.06,28.13,28.05,28.13,2900.0,28.06,28.13,28.05,28.13,2900.0
2015-01-15 14:35:00,28.14,28.19,28.12,28.15,2100.0,28.14,28.19,28.12,28.15,2100.0
2015-01-15 14:40:00,28.16,28.16,28.1,28.12,900.0,28.16,28.16,28.1,28.12,900.0
2015-01-15 14:45:00,28.1,28.13,28.05,28.12,4200.0,28.1,28.13,28.05,28.12,4200.0
2015-01-15 14:50:00,28.09,28.14,28.04,28.04,2000.0,28.09,28.14,28.04,28.04,2000.0
2015-01-15 14:55:00,28.04,28.09,28.04,28.07,2100.0,28.04,28.09,28.04,28.07,2100.0
2015-01-15 15:00:00,28.06,28.1,28.06,28.06,2300.0,28.06,28.1,28.06,28.06,2300.0
2015-01-15 15:05:00,28.05,28.05,27.95,28.03,3900.0,28.05,28.05,27.95,28.03,3900.0
2015-01-15 15:10:00,28.03,28.04,27.92,28.01,5500.0,28.03,28.04,27.92,28.01,5500.0
2015-01-15 15:15:00,28.01,28.01,27.95,27.99,2400.0,28.01,28.01,27.95,27.99,2400.0
2015-01-15 15:20:00,27.97,27.98,27.85,27.9,6500.0,27.97,27.98,27.85,27.9,6500.0
2015-01-15 15:25:00,27.91,27.98,27.89,27.92,7700.0,27.91,27.98,27.89,27.92,7700.0
2015-01-15 15:30:00,27.92,28.08,27.89,28.01,14300.0,27.92,28.08,27.89,28.01,14300.0
2015-01-15 15:35:00,28.02,28.02,27.94,27.98,18000.0,28.02,28.02,27.94,27.98,18000.0
2015-01-15 15:40:00,27.96,28.03,27.87,28.0,15200.0,27.96,28.03,27.87,28.0,15200.0
2015-01-15 15:45:00,28.03,28.1,27.97,28.05,28000.0,28.03,28.1,27.97,28.05,28000.0
2015-01-15 15:50:00,28.04,28.1,28.0,28.05,98100.0,28.04,28.1,28.0,28.05,98100.0
2015-01-15 15:55:00,28.05,28.12,28.0,28.08,114100.0,28.05,28.12,28.0,28.08,114100.0
2015-01-16 09:30:00,28.02,28.29,27.83,28.24,32100.0,28.02,28.29,27.83,28.24,32100.0
2015-01-16 09:35:00,28.26,28.51,28.14,28.45,35800.0,28.26,28.51,28.14,28.45,35800.0
2015-01-16 09:40:00,28.41,28.69,28.41,28.56,6100.0,28.41,28.69,28.41,28.56,6100.0
2015-01-16 09:45:00,28.59,28.62,28.21,28.31,15000.0,28.59,28.62,28.21,28.31,15000.0
2015-01-16 09:50:00,28.31,28.45,28.08,28.15,10900.0,28.31,28.45,28.08,28.15,10900.0
2015-01-16 09:55:00,28.13,28.18,28.1,28.14,11000.0,28.13,28.18,28.1,28.14,11000.0
2015-01-16 10:00:00,28.1,28.18,28.06,28.13,5800.0,28.1,28.18,28.06,28.13,5800.0
2015-01-16 10:05:00,28.1,28.13,27.91,27.96,12100.0,28.1,28.13,27.91,27.96,12100.0
2015-01-16 10:10:00,27.94,27.97,27.84,27.96,6100.0,27.94,27.97,27.84,27.96,6100.0
2015-01-16 10:15:00,27.93,28.04,27.88,27.99,14100.0,27.93,28.04,27.88,27.99,14100.0
2015-01-16 10:20:00,28.01,28.01,27.93,28.01,3700.0,28.01,28.01,27.93,28.01,3700.0
2015-01-16 10:25:00,28.01,28.17,28.01,28.17,10600.0,28.01,28.17,28.01,28.17,10600.0
2015-01-16 10:30:00,28.14,28.17,27.99,28.02,50100.0,28.14,28.17,27.99,28.02,50100.0
2015-01-16 10:35:00,27.98,27.99,27.89,27.92,15300.0,27.98,27.99,27.89,27.92,15300.0
2015-01-16 10:40:00,27.9,28.1,27.88,28.05,12500.0,27.9,28.1,27.88,28.05,12500.0
2015-01-16 10:45:00,28.07,28.22,28.05,28.15,23400.0,28.07,28.22,28.05,28.15,23400.0
2015-01-16 10:50:00,28.15,28.25,28.13,28.25,23500.0,28.15,28.25,28.13,28.25,23500.0
2015-01-16 10:55:00,28.29,28.29,28.17,28.24,6100.0,28.29,28.29,28.17,28.24,6100.0
2015-01-16 11:00:00,28.17,28.22,28.13,28.13,4500.0,28.17,28.22,28.13,28.13,4500.0
2015-01-16 11:05:00,28.12,28.17,28.09,28.12,2400.0,28.12,28.17,28.09,28.12,2400.0
2015-01-16 11:10:00,28.08,28.08,27.99,27.99,1600.0,28.08,28.08,27.99,27.99,1600.0
2015-01-16 11:15:00,27.96,27.96,27.91,27.94,4700.0,27.96,27.96,27.91,27.94,4700.0
2015-01-16 11:20:00,27.96,27.98,27.93,27.95,44600.0,27.96,27.98,27.93,27.95,44600.0
2015-01-16 11:25:00,27.95,27.95,27.93,27.94,2100.0,27.95,27.95,27.93,27.94,2100.0
2015-01-16 11:30:00,27.95,27.98,27.93,27.95,1700.0,27.95,27.98,27.93,27.95,1700.0
2015-01-16 11:35:00,27.95,28.05,27.94,28.05,2400.0,27.95,28.05,27.94,28.05,2400.0
2015-01-16 11:40:00,28.05,28.09,28.05,28.09,900.0,28.05,28.09,28.05,28.09,900.0
2015-01-16 11:45:00,28.07,28.1,28.03,28.09,2900.0,28.07,28.1,28.03,28.09,2900.0
2015-01-16 11:50:00,28.07,28.1,28.06,28.08,22300.0,28.07,28.1,28.06,28.08,22300.0
2015-01-16 11:55:00,28.1,28.11,28.08,28.08,10100.0,28.1,28.11,28.08,28.08,10100.0
2015-01-16 12:00:00,28.11,28.12,28.03,28.07,8500.0,28.11,28.12,28.03,28.07,8500.0
2015-01-16 12:05:00,28.08,28.08,28.07,28.07,200.0,28.08,28.08,28.07,28.07,200.0
2015-01-16 12:10:00,28.07,28.09,28.05,28.06,1000.0,28.07,28.09,28.05,28.06,1000.0
2015-01-16 12:15:00,28.09,28.09,27.98,27.98,36200.0,28.09,28.09,27.98,27.98,36200.0
2015-01-16 12:20:00,27.96,28.0,27.87,27.87,8500.0,27.96,28.0,27.87,27.87,8500.0
2015-01-16 12:25:00,27.86,27.94,27.83,27.89,5500.0,27.86,27.94,27.83,27.89,5500.0
2015-01-16 12:30:00,27.89,27.96,27.89,27.92,3000.0,27.89,27.96,27.89,27.92,3000.0
2015-01-16 12:35:00,27.93,27.98,27.91,27.95,2600.0,27.93,27.98,27.91,27.95,2600.0
2015-01-16 12:40:00,27.91,28.0,27.91,28.0,1000.0,27.91,28.0,27.91,28.0,1000.0
2015-01-16 12:45:00,27.98,27.98,27.91,27.91,3600.0,27.98,27.98,27.91,27.91,3600.0
2015-01-16 12:50:00,27.92,27.99,27.91,27.93,600.0,27.92,27.99,27.91,27.93,600.0
2015-01-16 12:55:00,27.91,27.99,27.88,27.96,5400.0,27.91,27.99,27.88,27.96,5400.0
2015-01-16 13:00:00,27.94,27.98,27.94,27.98,2100.0,27.94,27.98,27.94,27.98,2100.0
2015-01-16 13:05:00,27.95,28.06,27.94,27.97,24700.0,27.95,28.06,27.94,27.97,24700.0
2015-01-16 13:10:00,28.0,28.0,27.91,27.92,22200.0,28.0,28.0,27.91,27.92,22200.0
2015-01-16 13:15:00,27.91,27.98,27.86,27.86,10300.0,27.91,27.98,27.86,27.86,10300.0
2015-01-16 13:20:00,27.89,27.92,27.77,27.8,21700.0,27.89,27.92,27.77,27.8,21700.0
2015-01-16 13:25:00,27.78,27.89,27.78,27.87,11400.0,27.78,27.89,27.78,27.87,11400.0
2015-01-16 13:30:00,27.86,27.87,27.81,27.83,5500.0,27.86,27.87,27.81,27.83,5500.0
2015-01-16 13:35:00,27.84,27.88,27.83,27.84,3100.0,27.84,27.88,27.83,27.84,3100.0
2015-01-16 13:40:00,27.87,27.87,27.83,27.84,3200.0,27.87,27.87,27.83,27.84,3200.0
2015-01-16 13:45:00,27.83,27.86,27.82,27.84,4600.0,27.83,27.86,27.82,27.84,4600.0
2015-01-16 13:50:00,27.85,27.87,27.8,27.87,5500.0,27.85,27.87,27.8,27.87,5500.0
2015-01-16 13:55:00,27.83,27.84,27.77,27.8,3100.0,27.83,27.84,27.77,27.8,3100.0
2015-01-16 14:00:00,27.81,27.81,27.76,27.77,4900.0,27.81,27.81,27.76,27.77,4900.0
2015-01-16 14:05:00,27.79,27.94,27.78,27.92,7900.0,27.79,27.94,27.78,27.92,7900.0
2015-01-16 14:10:00,27.91,27.93,27.88,27.91,4500.0,27.91,27.93,27.88,27.91,4500.0
2015-01-16 14:15:00,27.91,27.94,27.9,27.92,7200.0,27.91,27.94,27.9,27.92,7200.0
2015-01-16 14:20:00,27.93,28.0,27.91,27.98,5800.0,27.93,28.0,27.91,27.98,5800.0
2015-01-16 14:25:00,28.0,28.01,27.95,28.0,4800.0,28.0,28.01,27.95,28.0,4800.0
2015-01-16 14:30:00,27.96,28.0,27.96,28.0,4100.0,27.96,28.0,27.96,28.0,4100.0
2015-01-16 14:35:00,27.98,28.02,27.97,28.0,7300.0,27.98,28.02,27.97,28.0,7300.0
2015-01-16 14:40:00,27.98,28.02,27.97,28.02,7400.0,27.98,28.02,27.97,28.02,7400.0
2015-01-16 14:45:00,27.99,28.0,27.88,27.89,24900.0,27.99,28.0,27.88,27.89,24900.0
2015-01-16 14:50:00,27.87,28.0,27.87,27.97,6800.0,27.87,28.0,27.87,27.97,6800.0
2015-01-16 14:55:00,28.0,28.0,27.95,27.99,7000.0,28.0,28.0,27.95,27.99,7000.0
2015-01-16 15:00:00,27.98,27.98,27.96,27.98,2900.0,27.98,27.98,27.96,27.98,2900.0
2015-01-16 15:05:00,27.96,27.97,27.94,27.95,2100.0,27.96,27.97,27.94,27.95,2100.0
2015-01-16 15:10:00,27.95,27.97,27.93,27.93,5200.0,27.95,27.97,27.93,27.93,5200.0
2015-01-16 15:15:00,27.93,27.95,27.92,27.94,5000.0,27.93,27.95,27.92,27.94,5000.0
2015-01-16 15:20:00,27.96,27.97,27.91,27.95,8200.0,27.96,27.97,27.91,27.95,8200.0
2015-01-16 15:25:00,27.96,28.0,27.93,27.96,17400.0,27.96,28.0,27.93,27.96,17400.0
2015-01-16 15:30:00,27.94,27.97,27.91,27.93,28200.0,27.94,27.97,27.91,27.93,28200.0
2015-01-16 15:35:00,27.95,28.0,27.94,27.99,15300.0,27.95,28.0,27.94,27.99,15300.0
2015-01-16 15:40:00,28.0,28.09,27.99,28.09,15600.0,28.0,28.09,27.99,28.09,15600.0
2015-01-16 15:45:00,28.06,28.14,28.05,28.06,23700.0,28.06,28.14,28.05,28.06,23700.0
2015-01-16 15:50:00,28.1,28.15,28.06,28.08,26200.0,28.1,28.15,28.06,28.08,26200.0
2015-01-16 15:55:00,28.08,28.14,28.05,28.07,48300.0,28.08,28.14,28.05,28.07,48300.0
2015-01-20 09:30:00,28.25,28.31,28.05,28.09,48400.0,28.25,28.31,28.05,28.09,48400.0
2015-01-20 09:35:00,28.2,28.42,28.19,28.3,28800.0,28.2,28.42,28.19,28.3,28800.0
2015-01-20 09:40:00,28.21,28.21,27.79,27.94,10100.0,28.21,28.21,27.79,27.94,10100.0
2015-01-20 09:45:00,27.86,27.86,27.63,27.67,3300.0,27.86,27.86,27.63,27.67,3300.0
2015-01-20 09:50:00,27.6,27.72,27.4,27.45,11100.0,27.6,27.72,27.4,27.45,11100.0
2015-01-20 09:55:00,27.49,27.49,27.3,27.41,11700.0,27.49,27.49,27.3,27.41,11700.0
2015-01-20 10:00:00,27.43,27.6,27.4,27.6,10200.0,27.43,27.6,27.4,27.6,10200.0
2015-01-20 10:05:00,27.53,27.63,27.48,27.59,3600.0,27.53,27.63,27.48,27.59,3600.0
2015-01-20 10:10:00,27.62,27.76,27.56,27.72,12300.0,27.62,27.76,27.56,27.72,12300.0
2015-01-20 10:15:00,27.69,27.78,27.66,27.69,10900.0,27.69,27.78,27.66,27.69,10900.0
2015-01-20 10:20:00,27.69,27.76,27.68,27.71,22300.0,27.69,27.76,27.68,27.71,22300.0
2015-01-20 10:25:00,27.68,27.73,27.66,27.68,2200.0,27.68,27.73,27.66,27.68,2200.0
2015-01-20 10:30:00,27.66,27.68,27.56,27.59,3700.0,27.66,27.68,27.56,27.59,3700.0
2015-01-20 10:35:00,27.64,27.67,27.6,27.6,2800.0,27.64,27.67,27.6,27.6,2800.0
2015-01-20 10:40:00,27.6,27.62,27.52,27.55,3400.0,27.6,27.62,27.52,27.55,3400.0
2015-01-20 10:45:00,27.55,27.66,27.53,27.64,6000.0,27.55,27.66,27.53,27.64,6000.0
2015-01-20 10:50:00,27.64,27.64,27.51,27.58,55500.0,27.64,27.64,27.51,27.58,55500.0
2015-01-20 10:55:00,27.57,27.57,27.5,27.56,4800.0,27.57,27.57,27.5,27.56,4800.0
2015-01-20 11:00:00,27.53,27.56,27.39,27.44,8700.0,27.53,27.56,27.39,27.44,8700.0
2015-01-20 11:05:00,27.39,27.61,27.39,27.6,1700.0,27.39,27.61,27.39,27.6,1700.0
2015-01-20 11:10:00,27.57,27.58,27.56,27.56,2400.0,27.57,27.58,27.56,27.56,2400.0
2015-01-20 11:15:00,27.58,27.58,27.52,27.53,1200.0,27.58,27.58,27.52,27.53,1200.0
2015-01-20 11:20:00,27.57,27.57,27.52,27.53,1200.0,27.57,27.57,27.52,27.53,1200.0
2015-01-20 11:25:00,27.53,27.55,27.51,27.55,600.0,27.53,27.55,27.51,27.55,600.0
2015-01-20 11:30:00,27.51,27.55,27.49,27.5,2900.0,27.51,27.55,27.49,27.5,2900.0
2015-01-20 11:35:00,27.46,27.5,27.46,27.48,2800.0,27.46,27.5,27.46,27.48,2800.0
2015-01-20 11:40:00,27.47,27.47,27.4,27.44,1800.0,27.47,27.47,27.4,27.44,1800.0
2015-01-20 11:45:00,27.41,27.41,27.31,27.4,5900.0,27.41,27.41,27.31,27.4,5900.0
2015-01-20 11:50:00,27.38,27.41,27.38,27.41,2300.0,27.38,27.41,27.38,27.41,2300.0
2015-01-20 11:55:00,27.41,27.44,27.38,27.4,2200.0,27.41,27.44,27.38,27.4,2200.0
2015-01-20 12:00:00,27.39,27.4,27.38,27.38,1800.0,27.39,27.4,27.38,27.38,1800.0
2015-01-20 12:05:00,27.37,27.48,27.37,27.48,2300.0,27.37,27.48,27.37,27.48,2300.0
2015-01-20 12:10:00,27.45,27.47,27.45,27.47,1000.0,27.45,27.47,27.45,27.47,1000.0
2015-01-20 12:15:00,27.45,27.52,27.45,27.51,1000.0,27.45,27.52,27.45,27.51,1000.0
2015-01-20 12:20:00,27.5,27.53,27.49,27.53,1100.0,27.5,27.53,27.49,27.53,1100.0
2015-01-20 12:25:00,27.51,27.56,27.51,27.56,500.0,27.51,27.56,27.51,27.56,500.0
2015-01-20 12:30:00,27.56,27.57,27.52,27.52,2500.0,27.56,27.57,27.52,27.52,2500.0
2015-01-20 12:35:00,27.5,27.54,27.49,27.54,2100.0,27.5,27.54,27.49,27.54,2100.0
2015-01-20 12:40:00,27.55,27.59,27.51,27.57,1100.0,27.55,27.59,27.51,27.57,1100.0
2015-01-20 12:45:00,27.57,27.6,27.56,27.6,1400.0,27.57,27.6,27.56,27.6,1400.0
2015-01-20 12:50:00,27.6,27.61,27.54,27.54,1900.0,27.6,27.61,27.54,27.54,1900.0
2015-01-20 12:55:00,27.54,27.58,27.54,27.56,1200.0,27.54,27.58,27.54,27.56,1200.0
2015-01-20 13:00:00,27.55,27.57,27.53,27.57,500.0,27.55,27.57,27.53,27.57,500.0
2015-01-20 13:05:00,27.56,27.58,27.48,27.5,3300.0,27.56,27.58,27.48,27.5,3300.0
2015-01-20 13:10:00,27.49,27.61,27.48,27.58,1700.0,27.49,27.61,27.48,27.58,1700.0
2015-01-20 13:15:00,27.57,27.6,27.53,27.56,12100.0,27.57,27.6,27.53,27.56,12100.0
2015-01-20 13:20:00,27.6,27.67,27.6,27.67,1100.0,27.6,27.67,27.6,27.67,1100.0
2015-01-20 13:25:00,27.67,27.77,27.67,27.76,3200.0,27.67,27.77,27.67,27.76,3200.0
2015-01-20 13:30:00,27.74,27.8,27.74,27.78,3800.0,27.74,27.8,27.74,27.78,3800.0
2015-01-20 13:35:00,27.77,27.84,27.76,27.83,13300.0,27.77,27.84,27.76,27.83,13300.0
2015-01-20 13:40:00,27.84,27.89,27.83,27.88,2500.0,27.84,27.89,27.83,27.88,2500.0
2015-01-20 13:45:00,27.88,27.89,27.85,27.89,1200.0,27.88,27.89,27.85,27.89,1200.0
2015-01-20 13:50:00,27.89,27.9,27.84,27.88,3500.0,27.89,27.9,27.84,27.88,3500.0
2015-01-20 13:55:00,27.88,27.9,27.86,27.89,1300.0,27.88,27.9,27.86,27.89,1300.0
2015-01-20 14:00:00,27.9,27.95,27.88,27.95,2900.0,27.9,27.95,27.88,27.95,2900.0
2015-01-20 14:05:00,27.96,27.96,27.93,27.95,1400.0,27.96,27.96,27.93,27.95,1400.0
2015-01-20 14:10:00,27.95,27.95,27.95,27.95,400.0,27.95,27.95,27.95,27.95,400.0
2015-01-20 14:15:00,27.96,27.99,27.95,27.95,1800.0,27.96,27.99,27.95,27.95,1800.0
2015-01-20 14:20:00,27.98,27.99,27.89,27.93,2000.0,27.98,27.99,27.89,27.93,2000.0
2015-01-20 14:25:00,27.93,27.95,27.9,27.93,1600.0,27.93,27.95,27.9,27.93,1600.0
2015-01-20 14:30:00,27.93,27.98,27.93,27.98,1800.0,27.93,27.98,27.93,27.98,1800.0
2015-01-20 14:35:00,27.98,28.0,27.97,27.97,2000.0,27.98,28.0,27.97,27.97,2000.0
2015-01-20 14:40:00,28.0,28.13,28.0,28.1,4400.0,28.0,28.13,28.0,28.1,4400.0
2015-01-20 14:45:00,28.11,28.12,28.07,28.12,2700.0,28.11,28.12,28.07,28.12,2700.0
2015-01-20 14:50:00,28.09,28.15,28.06,28.06,2600.0,28.09,28.15,28.06,28.06,2600.0
2015-01-20 14:55:00,28.04,28.1,28.03,28.1,1600.0,28.04,28.1,28.03,28.1,1600.0
2015-01-20 15:00:00,28.12,28.12,27.98,27.99,2200.0,28.12,28.12,27.98,27.99,2200.0
2015-01-20 15:05:00,28.0,28.01,27.98,28.0,1500.0,28.0,28.01,27.98,28.0,1500.0
2015-01-20 15:10:00,28.0,28.0,27.97,27.99,2900.0,28.0,28.0,27.97,27.99,2900.0
2015-01-20 15:15:00,27.99,27.99,27.95,27.97,2800.0,27.99,27.99,27.95,27.97,2800.0
2015-01-20 15:20:00,27.99,27.99,27.89,27.9,5100.0,27.99,27.99,27.89,27.9,5100.0
2015-01-20 15:25:00,27.9,27.95,27.89,27.93,5400.0,27.9,27.95,27.89,27.93,5400.0
2015-01-20 15:30:00,27.93,27.99,27.91,27.95,7900.0,27.93,27.99,27.91,27.95,7900.0
2015-01-20 15:35:00,27.95,27.99,27.94,27.95,2900.0,27.95,27.99,27.94,27.95,2900.0
2015-01-20 15:40:00,27.97,27.99,27.95,27.96,5300.0,27.97,27.99,27.95,27.96,5300.0
2015-01-20 15:45:00,27.97,27.99,27.95,27.97,8500.0,27.97,27.99,27.95,27.97,8500.0
2015-01-20 15:50:00,27.97,27.97,27.9,27.92,8900.0,27.97,27.97,27.9,27.92,8900.0
2015-01-20 15:55:00,27.91,28.0,27.91,27.99,20800.0,27.91,28.0,27.91,27.99,20800.0
2015-01-21 09:30:00,28.0,28.12,27.91,27.91,9700.0,28.0,28.12,27.91,27.91,9700.0
2015-01-21 09:35:00,27.99,28.33,27.91,28.33,4200.0,27.99,28.33,27.91,28.33,4200.0
2015-01-21 09:40:00,28.42,28.43,28.25,28.3,4200.0,28.42,28.43,28.25,28.3,4200.0
2015-01-21 09:45:00,28.3,28.39,28.19,28.19,3500.0,28.3,28.39,28.19,28.19,3500.0
2015-01-21 09:50:00,28.21,28.29,28.17,28.2,7600.0,28.21,28.29,28.17,28.2,7600.0
2015-01-21 09:55:00,28.18,28.31,28.18,28.21,6000.0,28.18,28.31,28.18,28.21,6000.0
2015-01-21 10:00:00,28.21,28.29,28.09,28.09,13100.0,28.21,28.29,28.09,28.09,13100.0
2015-01-21 10:05:00,28.15,28.28,28.04,28.22,29500.0,28.15,28.28,28.04,28.22,29500.0
2015-01-21 10:10:00,28.24,28.38,28.24,28.31,4100.0,28.24,28.38,28.24,28.31,4100.0
2015-01-21 10:15:00,28.29,28.43,28.25,28.41,4500.0,28.29,28.43,28.25,28.41,4500.0
2015-01-21 10:20:00,28.41,28.45,28.33,28.45,4400.0,28.41,28.45,28.33,28.45,4400.0
2015-01-21 10:25:00,28.42,28.45,28.28,28.38,7000.0,28.42,28.45,28.28,28.38,7000.0
2015-01-21 10:30:00,28.4,28.41,28.24,28.24,7200.0,28.4,28.41,28.24,28.24,7200.0
2015-01-21 10:35:00,28.27,28.34,28.2,28.22,18800.0,28.27,28.34,28.2,28.22,18800.0
2015-01-21 10:40:00,28.23,28.31,28.2,28.31,3900.0,28.23,28.31,28.2,28.31,3900.0
2015-01-21 10:45:00,28.32,28.39,28.25,28.39,2600.0,28.32,28.39,28.25,28.39,2600.0
2015-01-21 10:50:00,28.43,28.58,28.42,28.57,6900.0,28.43,28.58,28.42,28.57,6900.0
2015-01-21 10:55:00,28.59,28.59,28.47,28.49,2100.0,28.59,28.59,28.47,28.49,2100.0
2015-01-21 11:00:00,28.51,28.57,28.45,28.45,3200.0,28.51,28.57,28.45,28.45,3200.0
2015-01-21 11:05:00,28.46,28.48,28.4,28.46,4300.0,28.46,28.48,28.4,28.46,4300.0
2015-01-21 11:10:00,28.45,28.49,28.39,28.48,10800.0,28.45,28.49,28.39,28.48,10800.0
2015-01-21 11:15:00,28.47,28.53,28.36,28.52,10700.0,28.47,28.53,28.36,28.52,10700.0
2015-01-21 11:20:00,28.54,28.54,28.37,28.39,1800.0,28.54,28.54,28.37,28.39,1800.0
2015-01-21 11:25:00,28.37,28.42,28.37,28.42,2300.0,28.37,28.42,28.37,28.42,2300.0
2015-01-21 11:30:00,28.42,28.45,28.42,28.44,1100.0,28.42,28.45,28.42,28.44,1100.0
2015-01-21 11:35:00,28.45,28.46,28.4,28.42,2200.0,28.45,28.46,28.4,28.42,2200.0
2015-01-21 11:40:00,28.42,28.42,28.35,28.38,3400.0,28.42,28.42,28.35,28.38,3400.0
2015-01-21 11:45:00,28.37,28.42,28.34,28.35,2300.0,28.37,28.42,28.34,28.35,2300.0
2015-01-21 11:50:00,28.33,28.45,28.33,28.43,5000.0,28.33,28.45,28.33,28.43,5000.0
2015-01-21 11:55:00,28.43,28.43,28.38,28.38,1100.0,28.43,28.43,28.38,28.38,1100.0
2015-01-21 12:00:00,28.36,28.46,28.36,28.44,2400.0,28.36,28.46,28.36,28.44,2400.0
2015-01-21 12:05:00,28.41,28.42,28.36,28.36,600.0,28.41,28.42,28.36,28.36,600.0
2015-01-21 12:10:00,28.37,28.44,28.37,28.41,2100.0,28.37,28.44,28.37,28.41,2100.0
2015-01-21 12:15:00,28.43,28.51,28.43,28.5,1800.0,28.43,28.51,28.43,28.5,1800.0
2015-01-21 12:20:00,28.49,28.49,28.33,28.37,2700.0,28.49,28.49,28.33,28.37,2700.0
2015-01-21 12:25:00,28.34,28.34,28.33,28.33,300.0,28.34,28.34,28.33,28.33,300.0
2015-01-21 12:30:00,28.35,28.38,28.28,28.34,6700.0,28.35,28.38,28.28,28.34,6700.0
2015-01-21 12:35:00,28.37,28.44,28.35,28.44,1800.0,28.37,28.44,28.35,28.44,1800.0
2015-01-21 12:40:00,28.44,28.44,28.38,28.38,3400.0,28.44,28.44,28.38,28.38,3400.0
2015-01-21 12:45:00,28.36,28.41,28.36,28.39,2000.0,28.36,28.41,28.36,28.39,2000.0
2015-01-21 12:50:00,28.39,28.39,28.28,28.36,6200.0,28.39,28.39,28.28,28.36,6200.0
2015-01-21 12:55:00,28.36,28.38,28.33,28.36,1800.0,28.36,28.38,28.33,28.36,1800.0
2015-01-21 13:00:00,28.33,28.35,28.29,28.35,1000.0,28.33,28.35,28.29,28.35,1000.0
2015-01-21 13:05:00,28.32,28.32,28.28,28.31,1300.0,28.32,28.32,28.28,28.31,1300.0
2015-01-21 13:10:00,28.29,28.29,28.24,28.26,2700.0,28.29,28.29,28.24,28.26,2700.0
2015-01-21 13:15:00,28.25,28.28,28.25,28.25,2700.0,28.25,28.28,28.25,28.25,2700.0
2015-01-21 13:20:00,28.28,28.29,28.25,28.25,2400.0,28.28,28.29,28.25,28.25,2400.0
2015-01-21 13:25:00,28.25,28.34,28.21,28.33,7900.0,28.25,28.34,28.21,28.33,7900.0
2015-01-21 13:30:00,28.37,28.37,28.3,28.3,2500.0,28.37,28.37,28.3,28.3,2500.0
2015-01-21 13:35:00,28.3,28.34,28.3,28.3,4000.0,28.3,28.34,28.3,28.3,4000.0
2015-01-21 13:40:00,28.33,28.37,28.29,28.37,4600.0,28.33,28.37,28.29,28.37,4600.0
2015-01-21 13:45:00,28.38,28.4,28.36,28.38,6800.0,28.38,28.4,28.36,28.38,6800.0
2015-01-21 13:50:00,28.39,28.39,28.37,28.37,4300.0,28.39,28.39,28.37,28.37,4300.0
2015-01-21 13:55:00,28.37,28.4,28.37,28.4,6100.0,28.37,28.4,28.37,28.4,6100.0
2015-01-21 14:00:00,28.38,28.4,28.37,28.39,4200.0,28.38,28.4,28.37,28.39,4200.0
2015-01-21 14:05:00,28.4,28.4,28.34,28.34,4400.0,28.4,28.4,28.34,28.34,4400.0
2015-01-21 14:10:00,28.35,28.44,28.31,28.42,1900.0,28.35,28.44,28.31,28.42,1900.0
2015-01-21 14:15:00,28.44,28.45,28.36,28.36,1500.0,28.44,28.45,28.36,28.36,1500.0
2015-01-21 14:20:00,28.33,28.38,28.31,28.37,3400.0,28.33,28.38,28.31,28.37,3400.0
2015-01-21 14:25:00,28.36,28.36,28.26,28.27,2600.0,28.36,28.36,28.26,28.27,2600.0
2015-01-21 14:30:00,28.28,28.29,28.28,28.29,1200.0,28.28,28.29,28.28,28.29,1200.0
2015-01-21 14:35:00,28.27,28.27,28.25,28.26,1700.0,28.27,28.27,28.25,28.26,1700.0
2015-01-21 14:40:00,28.26,28.29,28.24,28.28,2500.0,28.26,28.29,28.24,28.28,2500.0
2015-01-21 14:45:00,28.29,28.33,28.29,28.32,800.0,28.29,28.33,28.29,28.32,800.0
2015-01-21 14:50:00,28.33,28.36,28.31,28.36,1700.0,28.33,28.36,28.31,28.36,1700.0
2015-01-21 14:55:00,28.35,28.38,28.29,28.38,5700.0,28.35,28.38,28.29,28.38,5700.0
2015-01-21 15:00:00,28.41,28.42,28.36,28.4,2700.0,28.41,28.42,28.36,28.4,2700.0
2015-01-21 15:05:00,28.4,28.41,28.35,28.35,4400.0,28.4,28.41,28.35,28.35,4400.0
2015-01-21 15:10:00,28.37,28.4,28.32,28.38,3600.0,28.37,28.4,28.32,28.38,3600.0
2015-01-21 15:15:00,28.39,28.45,28.39,28.43,4600.0,28.39,28.45,28.39,28.43,4600.0
2015-01-21 15:20:00,28.46,28.49,28.44,28.44,6200.0,28.46,28.49,28.44,28.44,6200.0
2015-01-21 15:25:00,28.45,28.46,28.34,28.34,6100.0,28.45,28.46,28.34,28.34,6100.0
2015-01-21 15:30:00,28.31,28.38,28.3,28.36,4900.0,28.31,28.38,28.3,28.36,4900.0
2015-01-21 15:35:00,28.36,28.4,28.33,28.36,8800.0,28.36,28.4,28.33,28.36,8800.0
2015-01-21 15:40:00,28.35,28.41,28.35,28.39,5700.0,28.35,28.41,28.35,28.39,5700.0
2015-01-21 15:45:00,28.36,28.4,28.31,28.31,18500.0,28.36,28.4,28.31,28.31,18500.0
2015-01-21 15:50:00,28.31,28.33,28.24,28.28,21600.0,28.31,28.33,28.24,28.28,21600.0
2015-01-21 15:55:00,28.28,28.48,28.28,28.48,73000.0,28.28,28.48,28.28,28.48,73000.0
2015-01-22 09:30:00,28.75,28.8,28.53,28.75,8500.0,28.75,28.8,28.53,28.75,8500.0
2015-01-22 09:35:00,28.61,28.74,28.29,28.74,12400.0,28.61,28.74,28.29,28.74,12400.0
2015-01-22 09:40:00,28.77,28.78,28.51,28.73,2000.0,28.77,28.78,28.51,28.73,2000.0
2015-01-22 09:45:00,28.71,28.77,28.46,28.69,15400.0,28.71,28.77,28.46,28.69,15400.0
2015-01-22 09:50:00,28.62,28.65,28.5,28.56,9100.0,28.62,28.65,28.5,28.56,9100.0
2015-01-22 09:55:00,28.62,28.63,28.49,28.54,10800.0,28.62,28.63,28.49,28.54,10800.0
2015-01-22 10:00:00,28.6,28.68,28.58,28.68,6200.0,28.6,28.68,28.58,28.68,6200.0
2015-01-22 10:05:00,28.69,28.7,28.61,28.7,6500.0,28.69,28.7,28.61,28.7,6500.0
2015-01-22 10:10:00,28.7,28.7,28.48,28.48,9500.0,28.7,28.7,28.48,28.48,9500.0
2015-01-22 10:15:00,28.49,28.56,28.45,28.56,4500.0,28.49,28.56,28.45,28.56,4500.0
2015-01-22 10:20:00,28.55,28.58,28.49,28.52,2700.0,28.55,28.58,28.49,28.52,2700.0
2015-01-22 10:25:00,28.49,28.51,28.38,28.5,9500.0,28.49,28.51,28.38,28.5,9500.0
2015-01-22 10:30:00,28.5,28.51,28.44,28.5,2800.0,28.5,28.51,28.44,28.5,2800.0
2015-01-22 10:35:00,28.49,28.5,28.42,28.45,6300.0,28.49,28.5,28.42,28.45,6300.0
2015-01-22 10:40:00,28.47,28.54,28.47,28.51,6000.0,28.47,28.54,28.47,28.51,6000.0
2015-01-22 10:45:00,28.5,28.5,28.29,28.29,7000.0,28.5,28.5,28.29,28.29,7000.0
2015-01-22 10:50:00,28.32,28.32,28.25,28.26,3700.0,28.32,28.32,28.25,28.26,3700.0
2015-01-22 10:55:00,28.29,28.35,28.26,28.3,5600.0,28.29,28.35,28.26,28.3,5600.0
2015-01-22 11:00:00,28.29,28.34,28.23,28.26,7000.0,28.29,28.34,28.23,28.26,7000.0
2015-01-22 11:05:00,28.26,28.26,28.17,28.17,3800.0,28.26,28.26,28.17,28.17,3800.0
2015-01-22 11:10:00,28.17,28.21,28.15,28.17,11700.0,28.17,28.21,28.15,28.17,11700.0
2015-01-22 11:15:00,28.17,28.18,28.16,28.17,1800.0,28.17,28.18,28.16,28.17,1800.0
2015-01-22 11:20:00,28.19,28.26,28.19,28.25,4300.0,28.19,28.26,28.19,28.25,4300.0
2015-01-22 11:25:00,28.24,28.31,28.22,28.31,4800.0,28.24,28.31,28.22,28.31,4800.0
2015-01-22 11:30:00,28.3,28.36,28.3,28.32,5400.0,28.3,28.36,28.3,28.32,5400.0
2015-01-22 11:35:00,28.32,28.37,28.32,28.36,4500.0,28.32,28.37,28.32,28.36,4500.0
2015-01-22 11:40:00,28.32,28.36,28.32,28.34,1700.0,28.32,28.36,28.32,28.34,1700.0
2015-01-22 11:45:00,28.34,28.35,28.28,28.28,2700.0,28.34,28.35,28.28,28.28,2700.0
2015-01-22 11:50:00,28.28,28.28,28.2,28.22,3300.0,28.28,28.28,28.2,28.22,3300.0
2015-01-22 11:55:00,28.21,28.24,28.2,28.21,2300.0,28.21,28.24,28.2,28.21,2300.0
2015-01-22 12:00:00,28.22,28.25,28.2,28.25,2500.0,28.22,28.25,28.2,28.25,2500.0
2015-01-22 12:05:00,28.26,28.26,28.2,28.2,9700.0,28.26,28.26,28.2,28.2,9700.0
2015-01-22 12:10:00,28.23,28.24,28.2,28.24,2200.0,28.23,28.24,28.2,28.24,2200.0
2015-01-22 12:15:00,28.22,28.24,28.21,28.21,2000.0,28.22,28.24,28.21,28.21,2000.0
2015-01-22 12:20:00,28.23,28.23,28.19,28.21,1800.0,28.23,28.23,28.19,28.21,1800.0
2015-01-22 12:25:00,28.19,28.21,28.19,28.19,4000.0,28.19,28.21,28.19,28.19,4000.0
2015-01-22 12:30:00,28.19,28.23,28.18,28.19,4700.0,28.19,28.23,28.18,28.19,4700.0
2015-01-22 12:35:00,28.2,28.29,28.19,28.26,5700.0,28.2,28.29,28.19,28.26,5700.0
2015-01-22 12:40:00,28.23,28.27,28.23,28.24,1900.0,28.23,28.27,28.23,28.24,1900.0
2015-01-22 12:45:00,28.21,28.29,28.18,28.25,3000.0,28.21,28.29,28.18,28.25,3000.0
2015-01-22 12:50:00,28.29,28.29,28.18,28.2,3200.0,28.29,28.29,28.18,28.2,3200.0
2015-01-22 12:55:00,28.19,28.29,28.18,28.25,3700.0,28.19,28.29,28.18,28.25,3700.0
2015-01-22 13:00:00,28.24,28.3,28.23,28.27,2700.0,28.24,28.3,28.23,28.27,2700.0
2015-01-22 13:05:00,28.25,28.28,28.23,28.24,2400.0,28.25,28.28,28.23,28.24,2400.0
2015-01-22 13:10:00,28.24,28.26,28.22,28.25,2300.0,28.24,28.26,28.22,28.25,2300.0
2015-01-22 13:15:00,28.25,28.28,28.2,28.21,3500.0,28.25,28.28,28.2,28.21,3500.0
2015-01-22 13:20:00,28.2,28.22,28.18,28.2,2100.0,28.2,28.22,28.18,28.2,2100.0
2015-01-22 13:25:00,28.22,28.24,28.19,28.2,8200.0,28.22,28.24,28.19,28.2,8200.0
2015-01-22 13:30:00,28.24,28.24,28.18,28.19,2300.0,28.24,28.24,28.18,28.19,2300.0
2015-01-22 13:35:00,28.19,28.24,28.19,28.22,2400.0,28.19,28.24,28.19,28.22,2400.0
2015-01-22 13:40:00,28.2,28.23,28.19,28.2,3200.0,28.2,28.23,28.19,28.2,3200.0
2015-01-22 13:45:00,28.2,28.22,28.19,28.2,5000.0,28.2,28.22,28.19,28.2,5000.0
2015-01-22 13:50:00,28.2,28.21,28.2,28.2,1500.0,28.2,28.21,28.2,28.2,1500.0
2015-01-22 13:55:00,28.2,28.29,28.19,28.27,3900.0,28.2,28.29,28.19,28.27,3900.0
2015-01-22 14:00:00,28.26,28.26,28.19,28.19,1600.0,28.26,28.26,28.19,28.19,1600.0
2015-01-22 14:05:00,28.19,28.22,28.18,28.22,2300.0,28.19,28.22,28.18,28.22,2300.0
2015-01-22 14:10:00,28.2,28.26,28.18,28.23,3800.0,28.2,28.26,28.18,28.23,3800.0
2015-01-22 14:15:00,28.22,28.27,28.2,28.25,2200.0,28.22,28.27,28.2,28.25,2200.0
2015-01-22 14:20:00,28.23,28.27,28.2,28.27,1700.0,28.23,28.27,28.2,28.27,1700.0
2015-01-22 14:25:00,28.23,28.29,28.23,28.29,3800.0,28.23,28.29,28.23,28.29,3800.0
2015-01-22 14:30:00,28.3,28.39,28.3,28.36,5600.0,28.3,28.39,28.3,28.36,5600.0
2015-01-22 14:35:00,28.37,28.37,28.27,28.3,4100.0,28.37,28.37,28.27,28.3,4100.0
2015-01-22 14:40:00,28.32,28.32,28.25,28.28,2200.0,28.32,28.32,28.25,28.28,2200.0
2015-01-22 14:45:00,28.27,28.3,28.26,28.27,2500.0,28.27,28.3,28.26,28.27,2500.0
2015-01-22 14:50:00,28.26,28.3,28.25,28.3,4600.0,28.26,28.3,28.25,28.3,4600.0
2015-01-22 14:55:00,28.27,28.34,28.25,28.3,5900.0,28.27,28.34,28.25,28.3,5900.0
2015-01-22 15:00:00,28.29,28.36,28.29,28.34,7100.0,28.29,28.36,28.29,28.34,7100.0
2015-01-22 15:05:00,28.37,28.37,28.32,28.35,2100.0,28.37,28.37,28.32,28.35,2100.0
2015-01-22 15:10:00,28.36,28.37,28.32,28.36,3200.0,28.36,28.37,28.32,28.36,3200.0
2015-01-22 15:15:00,28.34,28.46,28.34,28.46,6100.0,28.34,28.46,28.34,28.46,6100.0
2015-01-22 15:20:00,28.45,28.46,28.43,28.43,3800.0,28.45,28.46,28.43,28.43,3800.0
2015-01-22 15:25:00,28.43,28.45,28.41,28.42,2600.0,28.43,28.45,28.41,28.42,2600.0
2015-01-22 15:30:00,28.42,28.46,28.41,28.44,4500.0,28.42,28.46,28.41,28.44,4500.0
2015-01-22 15:35:00,28.44,28.44,28.29,28.36,4300.0,28.44,28.44,28.29,28.36,4300.0
2015-01-22 15:40:00,28.37,28.4,28.35,28.4,9000.0,28.37,28.4,28.35,28.4,9000.0
2015-01-22 15:45:00,28.4,28.44,28.35,28.37,19000.0,28.4,28.44,28.35,28.37,19000.0
2015-01-22 15:50:00,28.38,28.42,28.35,28.37,15300.0,28.38,28.42,28.35,28.37,15300.0
2015-01-22 15:55:00,28.37,28.53,28.37,28.52,37600.0,28.37,28.53,28.37,28.52,37600.0
2015-01-23 09:30:00,28.52,28.8,28.52,28.8,6300.0,28.52,28.8,28.52,28.8,6300.0
2015-01-23 09:35:00,28.88,28.88,28.55,28.63,8000.0,28.88,28.88,28.55,28.63,8000.0
2015-01-23 09:40:00,28.64,28.77,28.56,28.77,2200.0,28.64,28.77,28.56,28.77,2200.0
2015-01-23 09:45:00,28.73,28.85,28.6,28.77,17000.0,28.73,28.85,28.6,28.77,17000.0
2015-01-23 09:50:00,28.75,28.91,28.71,28.91,6600.0,28.75,28.91,28.71,28.91,6600.0
2015-01-23 09:55:00,28.85,28.98,28.76,28.98,5500.0,28.85,28.98,28.76,28.98,5500.0
2015-01-23 10:00:00,28.98,29.14,28.98,29.03,7300.0,28.98,29.14,28.98,29.03,7300.0
2015-01-23 10:05:00,29.04,29.05,28.97,29.05,6800.0,29.04,29.05,28.97,29.05,6800.0
2015-01-23 10:10:00,28.99,29.1,28.99,29.07,11400.0,28.99,29.1,28.99,29.07,11400.0
2015-01-23 10:15:00,29.06,29.22,29.0,29.22,4300.0,29.06,29.22,29.0,29.22,4300.0
2015-01-23 10:20:00,29.2,29.39,29.19,29.36,10500.0,29.2,29.39,29.19,29.36,10500.0
2015-01-23 10:25:00,29.33,29.33,29.13,29.25,13400.0,29.33,29.33,29.13,29.25,13400.0
2015-01-23 10:30:00,29.22,29.23,29.11,29.17,9900.0,29.22,29.23,29.11,29.17,9900.0
2015-01-23 10:35:00,29.18,29.28,29.17,29.28,2100.0,29.18,29.28,29.17,29.28,2100.0
2015-01-23 10:40:00,29.22,29.26,29.15,29.15,6500.0,29.22,29.26,29.15,29.15,6500.0
2015-01-23 10:45:00,29.16,29.16,28.99,28.99,10500.0,29.16,29.16,28.99,28.99,10500.0
2015-01-23 10:50:00,28.92,29.04,28.88,28.96,8400.0,28.92,29.04,28.88,28.96,8400.0
2015-01-23 10:55:00,28.99,29.05,28.91,28.95,3000.0,28.99,29.05,28.91,28.95,3000.0
2015-01-23 11:00:00,28.98,29.01,28.92,28.98,6000.0,28.98,29.01,28.92,28.98,6000.0
2015-01-23 11:05:00,28.99,29.0,28.81,28.81,3700.0,28.99,29.0,28.81,28.81,3700.0
2015-01-23 11:10:00,28.8,28.87,28.8,28.81,2600.0,28.8,28.87,28.8,28.81,2600.0
2015-01-23 11:15:00,28.84,28.92,28.84,28.91,2900.0,28.84,28.92,28.84,28.91,2900.0
2015-01-23 11:20:00,28.92,29.01,28.92,29.01,3700.0,28.92,29.01,28.92,29.01,3700.0
2015-01-23 11:25:00,29.02,29.08,29.02,29.06,2600.0,29.02,29.08,29.02,29.06,2600.0
2015-01-23 11:30:00,29.06,29.08,28.99,29.02,1500.0,29.06,29.08,28.99,29.02,1500.0
2015-01-23 11:35:00,28.99,29.03,28.97,29.03,1300.0,28.99,29.03,28.97,29.03,1300.0
2015-01-23 11:40:00,29.05,29.05,29.0,29.05,1200.0,29.05,29.05,29.0,29.05,1200.0
2015-01-23 11:45:00,29.03,29.09,28.99,29.05,2000.0,29.03,29.09,28.99,29.05,2000.0
2015-01-23 11:50:00,29.05,29.09,29.01,29.02,1800.0,29.05,29.09,29.01,29.02,1800.0
2015-01-23 11:55:00,29.04,29.06,29.0,29.03,2800.0,29.04,29.06,29.0,29.03,2800.0
2015-01-23 12:00:00,29.04,29.08,29.03,29.05,2000.0,29.04,29.08,29.03,29.05,2000.0
2015-01-23 12:05:00,29.05,29.1,29.02,29.08,2400.0,29.05,29.1,29.02,29.08,2400.0
2015-01-23 12:10:00,29.06,29.13,29.06,29.13,6500.0,29.06,29.13,29.06,29.13,6500.0
2015-01-23 12:15:00,29.12,29.15,29.0,29.0,3900.0,29.12,29.15,29.0,29.0,3900.0
2015-01-23 12:20:00,28.97,29.05,28.93,28.96,1800.0,28.97,29.05,28.93,28.96,1800.0
2015-01-23 12:25:00,28.99,28.99,28.94,28.99,800.0,28.99,28.99,28.94,28.99,800.0
2015-01-23 12:30:00,28.98,28.98,28.93,28.95,2100.0,28.98,28.98,28.93,28.95,2100.0
2015-01-23 12:35:00,28.93,29.03,28.91,29.0,6500.0,28.93,29.03,28.91,29.0,6500.0
2015-01-23 12:40:00,29.03,29.05,28.96,29.05,500.0,29.03,29.05,28.96,29.05,500.0
2015-01-23 12:45:00,29.04,29.04,28.95,28.98,2300.0,29.04,29.04,28.95,28.98,2300.0
2015-01-23 12:50:00,28.94,28.99,28.93,28.94,900.0,28.94,28.99,28.93,28.94,900.0
2015-01-23 12:55:00,28.94,29.05,28.92,29.05,4800.0,28.94,29.05,28.92,29.05,4800.0
2015-01-23 13:00:00,29.1,29.1,28.97,29.01,4600.0,29.1,29.1,28.97,29.01,4600.0
2015-01-23 13:05:00,28.99,29.02,28.96,29.0,3000.0,28.99,29.02,28.96,29.0,3000.0
2015-01-23 13:10:00,29.04,29.04,28.97,29.0,2400.0,29.04,29.04,28.97,29.0,2400.0
2015-01-23 13:15:00,28.99,29.0,28.94,28.95,1400.0,28.99,29.0,28.94,28.95,1400.0
2015-01-23 13:20:00,28.94,29.02,28.94,28.95,3700.0,28.94,29.02,28.94,28.95,3700.0
2015-01-23 13:25:00,28.96,29.04,28.94,28.98,3300.0,28.96,29.04,28.94,28.98,3300.0
2015-01-23 13:30:00,29.0,29.08,29.0,29.06,3000.0,29.0,29.08,29.0,29.06,3000.0
2015-01-23 13:35:00,29.0,29.04,28.99,28.99,700.0,29.0,29.04,28.99,28.99,700.0
2015-01-23 13:40:00,29.0,29.04,28.97,29.02,1200.0,29.0,29.04,28.97,29.02,1200.0
2015-01-23 13:45:00,29.0,29.02,28.94,29.02,2500.0,29.0,29.02,28.94,29.02,2500.0
2015-01-23 13:50:00,29.03,29.03,28.93,28.96,3100.0,29.03,29.03,28.93,28.96,3100.0
2015-01-23 13:55:00,28.94,29.02,28.92,29.0,6000.0,28.94,29.02,28.92,29.0,6000.0
2015-01-23 14:00:00,29.03,29.03,28.98,28.98,5200.0,29.03,29.03,28.98,28.98,5200.0
2015-01-23 14:05:00,29.03,29.03,28.98,29.03,1600.0,29.03,29.03,28.98,29.03,1600.0
2015-01-23 14:10:00,28.99,29.02,28.96,29.0,2800.0,28.99,29.02,28.96,29.0,2800.0
2015-01-23 14:15:00,29.02,29.05,29.0,29.03,2600.0,29.02,29.05,29.0,29.03,2600.0
2015-01-23 14:20:00,29.01,29.11,29.01,29.07,4000.0,29.01,29.11,29.01,29.07,4000.0
2015-01-23 14:25:00,29.08,29.13,29.06,29.13,2100.0,29.08,29.13,29.06,29.13,2100.0
2015-01-23 14:30:00,29.1,29.21,29.09,29.11,5500.0,29.1,29.21,29.09,29.11,5500.0
2015-01-23 14:35:00,29.1,29.16,29.08,29.1,6300.0,29.1,29.16,29.08,29.1,6300.0
2015-01-23 14:40:00,29.09,29.15,29.08,29.13,2700.0,29.09,29.15,29.08,29.13,2700.0
2015-01-23 14:45:00,29.1,29.13,29.08,29.1,5100.0,29.1,29.13,29.08,29.1,5100.0
2015-01-23 14:50:00,29.09,29.13,29.07,29.11,6000.0,29.09,29.13,29.07,29.11,6000.0
2015-01-23 14:55:00,29.08,29.14,29.07,29.1,2300.0,29.08,29.14,29.07,29.1,2300.0
2015-01-23 15:00:00,29.1,29.17,29.09,29.17,2500.0,29.1,29.17,29.09,29.17,2500.0
2015-01-23 15:05:00,29.16,29.16,29.07,29.12,5000.0,29.16,29.16,29.07,29.12,5000.0
2015-01-23 15:10:00,29.1,29.13,29.07,29.07,2400.0,29.1,29.13,29.07,29.07,2400.0
2015-01-23 15:15:00,29.09,29.12,29.05,29.1,10500.0,29.09,29.12,29.05,29.1,10500.0
2015-01-23 15:20:00,29.07,29.12,29.05,29.11,6500.0,29.07,29.12,29.05,29.11,6500.0
2015-01-23 15:25:00,29.09,29.12,29.07,29.09,5200.0,29.09,29.12,29.07,29.09,5200.0
2015-01-23 15:30:00,29.07,29.11,29.03,29.06,12700.0,29.07,29.11,29.03,29.06,12700.0
2015-01-23 15:35:00,29.06,29.18,29.05,29.12,13900.0,29.06,29.18,29.05,29.12,13900.0
2015-01-23 15:40:00,29.12,29.18,29.07,29.15,5600.0,29.12,29.18,29.07,29.15,5600.0
2015-01-23 15:45:00,29.15,29.16,29.06,29.14,10900.0,29.15,29.16,29.06,29.14,10900.0
2015-01-23 15:50:00,29.13,29.3,29.12,29.25,23500.0,29.13,29.3,29.12,29.25,23500.0
2015-01-23 15:55:00,29.25,29.31,29.22,29.3,30100.0,29.25,29.31,29.22,29.3,30100.0
2015-01-26 09:30:00,29.35,29.87,29.33,29.87,46500.0,29.35,29.87,29.33,29.87,46500.0
2015-01-26 09:35:00,29.88,29.99,29.7,29.98,14600.0,29.88,29.99,29.7,29.98,14600.0
2015-01-26 09:40:00,29.98,30.22,29.9,30.09,33300.0,29.98,30.22,29.9,30.09,33300.0
2015-01-26 09:45:00,30.05,30.22,30.01,30.21,15800.0,30.05,30.22,30.01,30.21,15800.0
2015-01-26 09:50:00,30.19,30.5,30.14,30.41,55100.0,30.19,30.5,30.14,30.41,55100.0
2015-01-26 09:55:00,30.49,30.5,30.25,30.29,23600.0,30.49,30.5,30.25,30.29,23600.0
2015-01-26 10:00:00,30.31,30.39,30.26,30.39,12900.0,30.31,30.39,30.26,30.39,12900.0
2015-01-26 10:05:00,30.39,30.5,30.32,30.32,22700.0,30.39,30.5,30.32,30.32,22700.0
2015-01-26 10:10:00,30.32,30.33,30.24,30.29,21200.0,30.32,30.33,30.24,30.29,21200.0
2015-01-26 10:15:00,30.3,30.42,30.27,30.39,108900.0,30.3,30.42,30.27,30.39,108900.0
2015-01-26 10:20:00,30.39,30.41,30.25,30.25,24900.0,30.39,30.41,30.25,30.25,24900.0
2015-01-26 10:25:00,30.22,30.23,30.08,30.09,11600.0,30.22,30.23,30.08,30.09,11600.0
2015-01-26 10:30:00,30.08,30.08,30.0,30.03,8000.0,30.08,30.08,30.0,30.03,8000.0
2015-01-26 10:35:00,30.03,30.07,30.0,30.0,11000.0,30.03,30.07,30.0,30.0,11000.0
2015-01-26 10:40:00,30.01,30.11,30.01,30.08,10600.0,30.01,30.11,30.01,30.08,10600.0
2015-01-26 10:45:00,30.1,30.35,30.09,30.28,25700.0,30.1,30.35,30.09,30.28,25700.0
2015-01-26 10:50:00,30.24,30.37,30.24,30.31,8500.0,30.24,30.37,30.24,30.31,8500.0
2015-01-26 10:55:00,30.32,30.36,30.28,30.35,8100.0,30.32,30.36,30.28,30.35,8100.0
2015-01-26 11:00:00,30.37,30.37,30.28,30.37,9900.0,30.37,30.37,30.28,30.37,9900.0
2015-01-26 11:05:00,30.36,30.37,30.31,30.34,4300.0,30.36,30.37,30.31,30.34,4300.0
2015-01-26 11:10:00,30.3,30.32,30.27,30.3,6900.0,30.3,30.32,30.27,30.3,6900.0
2015-01-26 11:15:00,30.31,30.32,30.21,30.22,7500.0,30.31,30.32,30.21,30.22,7500.0
2015-01-26 11:20:00,30.19,30.2,30.15,30.19,3800.0,30.19,30.2,30.15,30.19,3800.0
2015-01-26 11:25:00,30.14,30.19,30.14,30.17,5900.0,30.14,30.19,30.14,30.17,5900.0
2015-01-26 11:30:00,30.17,30.18,30.09,30.1,5700.0,30.17,30.18,30.09,30.1,5700.0
2015-01-26 11:35:00,30.08,30.09,30.03,30.04,8000.0,30.08,30.09,30.03,30.04,8000.0
2015-01-26 11:40:00,30.05,30.06,30.03,30.03,4800.0,30.05,30.06,30.03,30.03,4800.0
2015-01-26 11:45:00,30.05,30.05,30.0,30.0,14500.0,30.05,30.05,30.0,30.0,14500.0
2015-01-26 11:50:00,30.01,30.03,29.89,29.98,19500.0,30.01,30.03,29.89,29.98,19500.0
2015-01-26 11:55:00,29.97,29.97,29.95,29.95,3600.0,29.97,29.97,29.95,29.95,3600.0
2015-01-26 12:00:00,29.95,29.96,29.81,29.81,6800.0,29.95,29.96,29.81,29.81,6800.0
2015-01-26 12:05:00,29.81,29.81,29.77,29.8,7100.0,29.81,29.81,29.77,29.8,7100.0
2015-01-26 12:10:00,29.78,29.78,29.68,29.68,4500.0,29.78,29.78,29.68,29.68,4500.0
2015-01-26 12:15:00,29.69,29.73,29.64,29.73,5600.0,29.69,29.73,29.64,29.73,5600.0
2015-01-26 12:20:00,29.72,29.77,29.72,29.72,5400.0,29.72,29.77,29.72,29.72,5400.0
2015-01-26 12:25:00,29.74,29.81,29.74,29.8,6200.0,29.74,29.81,29.74,29.8,6200.0
2015-01-26 12:30:00,29.79,29.84,29.79,29.82,6100.0,29.79,29.84,29.79,29.82,6100.0
2015-01-26 12:35:00,29.81,29.88,29.79,29.86,5600.0,29.81,29.88,29.79,29.86,5600.0
2015-01-26 12:40:00,29.87,29.93,29.87,29.9,4900.0,29.87,29.93,29.87,29.9,4900.0
2015-01-26 12:45:00,29.91,29.94,29.9,29.93,6500.0,29.91,29.94,29.9,29.93,6500.0
2015-01-26 12:50:00,29.95,29.98,29.94,29.98,8400.0,29.95,29.98,29.94,29.98,8400.0
2015-01-26 12:55:00,29.97,30.0,29.94,29.95,10600.0,29.97,30.0,29.94,29.95,10600.0
2015-01-26 13:00:00,29.96,29.98,29.9,29.91,2200.0,29.96,29.98,29.9,29.91,2200.0
2015-01-26 13:05:00,29.9,29.9,29.87,29.88,2900.0,29.9,29.9,29.87,29.88,2900.0
2015-01-26 13:10:00,29.88,29.91,29.88,29.9,4700.0,29.88,29.91,29.88,29.9,4700.0
2015-01-26 13:15:00,29.9,29.92,29.89,29.91,4300.0,29.9,29.92,29.89,29.91,4300.0
2015-01-26 13:20:00,29.91,29.91,29.86,29.86,1700.0,29.91,29.91,29.86,29.86,1700.0
2015-01-26 13:25:00,29.85,29.87,29.84,29.85,4400.0,29.85,29.87,29.84,29.85,4400.0
2015-01-26 13:30:00,29.86,29.91,29.86,29.9,3200.0,29.86,29.91,29.86,29.9,3200.0
2015-01-26 13:35:00,29.89,29.91,29.88,29.91,2700.0,29.89,29.91,29.88,29.91,2700.0
2015-01-26 13:40:00,29.91,29.91,29.88,29.88,5000.0,29.91,29.91,29.88,29.88,5000.0
2015-01-26 13:45:00,29.89,29.93,29.88,29.93,3400.0,29.89,29.93,29.88,29.93,3400.0
2015-01-26 13:50:00,29.93,29.94,29.9,29.92,4700.0,29.93,29.94,29.9,29.92,4700.0
2015-01-26 13:55:00,29.9,29.9,29.79,29.82,40100.0,29.9,29.9,29.79,29.82,40100.0
2015-01-26 14:00:00,29.83,29.86,29.82,29.82,6600.0,29.83,29.86,29.82,29.82,6600.0
2015-01-26 14:05:00,29.77,29.82,29.77,29.79,4000.0,29.77,29.82,29.77,29.79,4000.0
2015-01-26 14:10:00,29.77,29.77,29.74,29.74,4400.0,29.77,29.77,29.74,29.74,4400.0
2015-01-26 14:15:00,29.74,29.75,29.71,29.74,18800.0,29.74,29.75,29.71,29.74,18800.0
2015-01-26 14:20:00,29.73,29.73,29.68,29.7,4000.0,29.73,29.73,29.68,29.7,4000.0
2015-01-26 14:25:00,29.7,29.7,29.66,29.7,3400.0,29.7,29.7,29.66,29.7,3400.0
2015-01-26 14:30:00,29.73,29.77,29.71,29.77,4800.0,29.73,29.77,29.71,29.77,4800.0
2015-01-26 14:35:00,29.77,29.77,29.72,29.73,900.0,29.77,29.77,29.72,29.73,900.0
2015-01-26 14:40:00,29.73,29.76,29.73,29.74,1300.0,29.73,29.76,29.73,29.74,1300.0
2015-01-26 14:45:00,29.72,29.72,29.66,29.66,1800.0,29.72,29.72,29.66,29.66,1800.0
2015-01-26 14:50:00,29.67,29.68,29.64,29.65,3000.0,29.67,29.68,29.64,29.65,3000.0
2015-01-26 14:55:00,29.65,29.69,29.65,29.65,7800.0,29.65,29.69,29.65,29.65,7800.0
2015-01-26 15:00:00,29.65,29.7,29.64,29.7,3900.0,29.65,29.7,29.64,29.7,3900.0
2015-01-26 15:05:00,29.68,29.72,29.68,29.68,2500.0,29.68,29.72,29.68,29.68,2500.0
2015-01-26 15:10:00,29.69,29.71,29.65,29.65,5500.0,29.69,29.71,29.65,29.65,5500.0
2015-01-26 15:15:00,29.66,29.74,29.66,29.71,4200.0,29.66,29.74,29.66,29.71,4200.0
2015-01-26 15:20:00,29.72,29.77,29.72,29.77,2900.0,29.72,29.77,29.72,29.77,2900.0
2015-01-26 15:25:00,29.77,29.8,29.75,29.78,2700.0,29.77,29.8,29.75,29.78,2700.0
2015-01-26 15:30:00,29.76,29.79,29.75,29.75,6000.0,29.76,29.79,29.75,29.75,6000.0
2015-01-26 15:35:00,29.76,29.8,29.74,29.78,4500.0,29.76,29.8,29.74,29.78,4500.0
2015-01-26 15:40:00,29.79,29.84,29.78,29.84,6100.0,29.79,29.84,29.78,29.84,6100.0
2015-01-26 15:45:00,29.84,29.86,29.8,29.82,7500.0,29.84,29.86,29.8,29.82,7500.0
2015-01-26 15:50:00,29.83,29.9,29.81,29.81,9000.0,29.83,29.9,29.81,29.81,9000.0
2015-01-26 15:55:00,29.82,29.86,29.78,29.82,17900.0,29.82,29.86,29.78,29.82,17900.0
2015-01-27 09:30:00,29.49,29.5,29.06,29.06,20000.0,29.49,29.5,29.06,29.06,20000.0
2015-01-27 09:35:00,29.1,29.19,28.92,29.07,30900.0,29.1,29.19,28.92,29.07,30900.0
2015-01-27 09:40:00,29.13,29.19,29.03,29.14,5300.0,29.13,29.19,29.03,29.14,5300.0
2015-01-27 09:45:00,29.13,29.13,29.0,29.03,5200.0,29.13,29.13,29.0,29.03,5200.0
2015-01-27 09:50:00,29.02,29.02,28.97,29.01,3800.0,29.02,29.02,28.97,29.01,3800.0
2015-01-27 09:55:00,29.0,29.1,28.98,29.1,4700.0,29.0,29.1,28.98,29.1,4700.0
2015-01-27 10:00:00,29.06,29.2,28.99,29.11,10000.0,29.06,29.2,28.99,29.11,10000.0
2015-01-27 10:05:00,29.13,29.31,29.13,29.27,8400.0,29.13,29.31,29.13,29.27,8400.0
2015-01-27 10:10:00,29.3,29.34,29.24,29.3,5100.0,29.3,29.34,29.24,29.3,5100.0
2015-01-27 10:15:00,29.3,29.3,29.14,29.16,4500.0,29.3,29.3,29.14,29.16,4500.0
2015-01-27 10:20:00,29.17,29.2,29.08,29.08,3800.0,29.17,29.2,29.08,29.08,3800.0
2015-01-27 10:25:00,29.08,29.18,29.08,29.17,2200.0,29.08,29.18,29.08,29.17,2200.0
2015-01-27 10:30:00,29.14,29.14,29.01,29.02,6200.0,29.14,29.14,29.01,29.02,6200.0
2015-01-27 10:35:00,29.05,29.07,29.0,29.03,2600.0,29.05,29.07,29.0,29.03,2600.0
2015-01-27 10:40:00,29.03,29.09,29.01,29.01,2200.0,29.03,29.09,29.01,29.01,2200.0
2015-01-27 10:45:00,29.0,29.04,28.92,29.03,3600.0,29.0,29.04,28.92,29.03,3600.0
2015-01-27 10:50:00,29.06,29.14,29.06,29.13,1700.0,29.06,29.14,29.06,29.13,1700.0
2015-01-27 10:55:00,29.14,29.18,29.1,29.16,2400.0,29.14,29.18,29.1,29.16,2400.0
2015-01-27 11:00:00,29.16,29.17,29.14,29.16,2600.0,29.16,29.17,29.14,29.16,2600.0
2015-01-27 11:05:00,29.19,29.28,29.19,29.28,1200.0,29.19,29.28,29.19,29.28,1200.0
2015-01-27 11:10:00,29.3,29.32,29.28,29.3,2700.0,29.3,29.32,29.28,29.3,2700.0
2015-01-27 11:15:00,29.34,29.44,29.3,29.32,4500.0,29.34,29.44,29.3,29.32,4500.0
2015-01-27 11:20:00,29.3,29.4,29.3,29.39,3300.0,29.3,29.4,29.3,29.39,3300.0
2015-01-27 11:25:00,29.39,29.42,29.36,29.42,1100.0,29.39,29.42,29.36,29.42,1100.0
2015-01-27 11:30:00,29.42,29.49,29.41,29.46,4800.0,29.42,29.49,29.41,29.46,4800.0
2015-01-27 11:35:00,29.47,29.49,29.46,29.47,1700.0,29.47,29.49,29.46,29.47,1700.0
2015-01-27 11:40:00,29.45,29.52,29.43,29.45,7400.0,29.45,29.52,29.43,29.45,7400.0
2015-01-27 11:45:00,29.45,29.54,29.45,29.54,11300.0,29.45,29.54,29.45,29.54,11300.0
2015-01-27 11:50:00,29.53,29.57,29.48,29.48,4600.0,29.53,29.57,29.48,29.48,4600.0
2015-01-27 11:55:00,29.45,29.53,29.36,29.53,8600.0,29.45,29.53,29.36,29.53,8600.0
2015-01-27 12:00:00,29.51,29.52,29.49,29.5,1700.0,29.51,29.52,29.49,29.5,1700.0
2015-01-27 12:05:00,29.5,29.5,29.47,29.5,1000.0,29.5,29.5,29.47,29.5,1000.0
2015-01-27 12:10:00,29.46,29.54,29.46,29.51,2600.0,29.46,29.54,29.46,29.51,2600.0
2015-01-27 12:15:00,29.5,29.51,29.46,29.5,1400.0,29.5,29.51,29.46,29.5,1400.0
2015-01-27 12:20:00,29.47,29.52,29.47,29.51,800.0,29.47,29.52,29.47,29.51,800.0
2015-01-27 12:25:00,29.5,29.55,29.5,29.55,700.0,29.5,29.55,29.5,29.55,700.0
2015-01-27 12:30:00,29.59,29.67,29.57,29.66,7100.0,29.59,29.67,29.57,29.66,7100.0
2015-01-27 12:35:00,29.67,29.67,29.56,29.56,700.0,29.67,29.67,29.56,29.56,700.0
2015-01-27 12:40:00,29.55,29.56,29.52,29.56,600.0,29.55,29.56,29.52,29.56,600.0
2015-01-27 12:45:00,29.56,29.56,29.49,29.49,2000.0,29.56,29.56,29.49,29.49,2000.0
2015-01-27 12:50:00,29.49,29.49,29.41,29.41,4000.0,29.49,29.49,29.41,29.41,4000.0
2015-01-27 12:55:00,29.42,29.44,29.4,29.44,1900.0,29.42,29.44,29.4,29.44,1900.0
2015-01-27 13:00:00,29.43,29.43,29.42,29.42,200.0,29.43,29.43,29.42,29.42,200.0
2015-01-27 13:05:00,29.4,29.43,29.4,29.43,1000.0,29.4,29.43,29.4,29.43,1000.0
2015-01-27 13:10:00,29.49,29.5,29.42,29.42,4300.0,29.49,29.5,29.42,29.42,4300.0
2015-01-27 13:15:00,29.42,29.44,29.41,29.44,3100.0,29.42,29.44,29.41,29.44,3100.0
2015-01-27 13:20:00,29.45,29.46,29.43,29.43,1800.0,29.45,29.46,29.43,29.43,1800.0
2015-01-27 13:25:00,29.4,29.43,29.4,29.42,4900.0,29.4,29.43,29.4,29.42,4900.0
2015-01-27 13:30:00,29.41,29.43,29.3,29.32,9200.0,29.41,29.43,29.3,29.32,9200.0
2015-01-27 13:35:00,29.34,29.36,29.3,29.32,3200.0,29.34,29.36,29.3,29.32,3200.0
2015-01-27 13:40:00,29.32,29.33,29.19,29.21,6800.0,29.32,29.33,29.19,29.21,6800.0
2015-01-27 13:45:00,29.19,29.19,29.17,29.19,1300.0,29.19,29.19,29.17,29.19,1300.0
2015-01-27 13:50:00,29.2,29.22,29.19,29.19,700.0,29.2,29.22,29.19,29.19,700.0
2015-01-27 13:55:00,29.17,29.23,29.16,29.23,3000.0,29.17,29.23,29.16,29.23,3000.0
2015-01-27 14:00:00,29.23,29.28,29.21,29.22,2800.0,29.23,29.28,29.21,29.22,2800.0
2015-01-27 14:05:00,29.21,29.24,29.17,29.24,500.0,29.21,29.24,29.17,29.24,500.0
2015-01-27 14:10:00,29.18,29.22,29.17,29.19,2000.0,29.18,29.22,29.17,29.19,2000.0
2015-01-27 14:15:00,29.18,29.27,29.17,29.27,3700.0,29.18,29.27,29.17,29.27,3700.0
2015-01-27 14:20:00,29.27,29.33,29.27,29.29,2000.0,29.27,29.33,29.27,29.29,2000.0
2015-01-27 14:25:00,29.26,29.32,29.26,29.29,2700.0,29.26,29.32,29.26,29.29,2700.0
2015-01-27 14:30:00,29.28,29.29,29.28,29.28,700.0,29.28,29.29,29.28,29.28,700.0
2015-01-27 14:35:00,29.28,29.32,29.28,29.32,1600.0,29.28,29.32,29.28,29.32,1600.0
2015-01-27 14:40:00,29.3,29.3,29.26,29.26,1800.0,29.3,29.3,29.26,29.26,1800.0
2015-01-27 14:45:00,29.29,29.31,29.25,29.25,2300.0,29.29,29.31,29.25,29.25,2300.0
2015-01-27 14:50:00,29.26,29.34,29.26,29.31,25000.0,29.26,29.34,29.26,29.31,25000.0
2015-01-27 14:55:00,29.32,29.4,29.32,29.4,3100.0,29.32,29.4,29.32,29.4,3100.0
2015-01-27 15:00:00,29.4,29.55,29.4,29.51,20200.0,29.4,29.55,29.4,29.51,20200.0
2015-01-27 15:05:00,29.51,29.54,29.49,29.5,2800.0,29.51,29.54,29.49,29.5,2800.0
2015-01-27 15:10:00,29.5,29.54,29.49,29.53,4400.0,29.5,29.54,29.49,29.53,4400.0
2015-01-27 15:15:00,29.53,29.53,29.49,29.51,6800.0,29.53,29.53,29.49,29.51,6800.0
2015-01-27 15:20:00,29.5,29.52,29.49,29.51,6400.0,29.5,29.52,29.49,29.51,6400.0
2015-01-27 15:25:00,29.52,29.57,29.51,29.56,4100.0,29.52,29.57,29.51,29.56,4100.0
2015-01-27 15:30:00,29.56,29.57,29.49,29.57,5200.0,29.56,29.57,29.49,29.57,5200.0
2015-01-27 15:35:00,29.57,29.57,29.49,29.51,5900.0,29.57,29.57,29.49,29.51,5900.0
2015-01-27 15:40:00,29.5,29.54,29.5,29.54,3100.0,29.5,29.54,29.5,29.54,3100.0
2015-01-27 15:45:00,29.52,29.52,29.44,29.44,5200.0,29.52,29.52,29.44,29.44,5200.0
2015-01-27 15:50:00,29.44,29.44,29.29,29.3,10300.0,29.44,29.44,29.29,29.3,10300.0
2015-01-27 15:55:00,29.31,29.38,29.31,29.35,12300.0,29.31,29.38,29.31,29.35,12300.0
2015-01-28 09:30:00,29.62,30.25,29.5,30.16,16000.0,29.62,30.25,29.5,30.16,16000.0
2015-01-28 09:35:00,30.16,30.16,29.86,29.89,6100.0,30.16,30.16,29.86,29.89,6100.0
2015-01-28 09:40:00,29.89,29.95,29.68,29.7,10000.0,29.89,29.95,29.68,29.7,10000.0
2015-01-28 09:45:00,29.72,29.79,29.66,29.73,2600.0,29.72,29.79,29.66,29.73,2600.0
2015-01-28 09:50:00,29.76,29.82,29.57,29.57,8100.0,29.76,29.82,29.57,29.57,8100.0
2015-01-28 09:55:00,29.58,29.6,29.43,29.47,3700.0,29.58,29.6,29.43,29.47,3700.0
2015-01-28 10:00:00,29.44,29.45,29.27,29.32,6900.0,29.44,29.45,29.27,29.32,6900.0
2015-01-28 10:05:00,29.31,29.31,29.03,29.03,12900.0,29.31,29.31,29.03,29.03,12900.0
2015-01-28 10:10:00,29.08,29.16,29.06,29.09,8000.0,29.08,29.16,29.06,29.09,8000.0
2015-01-28 10:15:00,29.06,29.06,28.95,28.98,3200.0,29.06,29.06,28.95,28.98,3200.0
2015-01-28 10:20:00,28.99,29.06,28.99,29.02,3600.0,28.99,29.06,28.99,29.02,3600.0
2015-01-28 10:25:00,28.98,29.02,28.92,28.99,9000.0,28.98,29.02,28.92,28.99,9000.0
2015-01-28 10:30:00,28.94,29.05,28.9,29.04,24100.0,28.94,29.05,28.9,29.04,24100.0
2015-01-28 10:35:00,28.98,28.98,28.91,28.96,2800.0,28.98,28.98,28.91,28.96,2800.0
2015-01-28 10:40:00,28.93,28.98,28.79,28.82,7600.0,28.93,28.98,28.79,28.82,7600.0
2015-01-28 10:45:00,28.79,28.97,28.79,28.96,6100.0,28.79,28.97,28.79,28.96,6100.0
2015-01-28 10:50:00,28.93,29.0,28.89,28.9,5900.0,28.93,29.0,28.89,28.9,5900.0
2015-01-28 10:55:00,28.9,28.94,28.84,28.94,13900.0,28.9,28.94,28.84,28.94,13900.0
2015-01-28 11:00:00,28.93,29.01,28.89,28.98,2500.0,28.93,29.01,28.89,28.98,2500.0
2015-01-28 11:05:00,29.02,29.09,29.0,29.02,6100.0,29.02,29.09,29.0,29.02,6100.0
2015-01-28 11:10:00,29.02,29.02,28.88,28.9,4200.0,29.02,29.02,28.88,28.9,4200.0
2015-01-28 11:15:00,28.91,28.96,28.88,28.93,4000.0,28.91,28.96,28.88,28.93,4000.0
2015-01-28 11:20:00,28.97,28.97,28.88,28.9,7700.0,28.97,28.97,28.88,28.9,7700.0
2015-01-28 11:25:00,28.91,29.01,28.89,29.01,8200.0,28.91,29.01,28.89,29.01,8200.0
2015-01-28 11:30:00,28.96,28.96,28.94,28.95,600.0,28.96,28.96,28.94,28.95,600.0
2015-01-28 11:35:00,28.99,28.99,28.95,28.97,1800.0,28.99,28.99,28.95,28.97,1800.0
2015-01-28 11:40:00,28.97,28.97,28.9,28.9,1900.0,28.97,28.97,28.9,28.9,1900.0
2015-01-28 11:45:00,28.9,29.0,28.9,29.0,2000.0,28.9,29.0,28.9,29.0,2000.0
2015-01-28 11:50:00,29.01,29.01,28.9,28.91,1600.0,29.01,29.01,28.9,28.91,1600.0
2015-01-28 11:55:00,28.91,28.96,28.88,28.92,4700.0,28.91,28.96,28.88,28.92,4700.0
2015-01-28 12:00:00,28.94,29.05,28.9,28.99,8300.0,28.94,29.05,28.9,28.99,8300.0
2015-01-28 12:05:00,28.95,29.04,28.95,29.0,8100.0,28.95,29.04,28.95,29.0,8100.0
2015-01-28 12:10:00,28.98,29.0,28.96,29.0,400.0,28.98,29.0,28.96,29.0,400.0
2015-01-28 12:15:00,28.99,29.05,28.98,28.99,4300.0,28.99,29.05,28.98,28.99,4300.0
2015-01-28 12:20:00,28.98,28.98,28.94,28.95,1200.0,28.98,28.98,28.94,28.95,1200.0
2015-01-28 12:25:00,28.94,28.98,28.9,28.98,1000.0,28.94,28.98,28.9,28.98,1000.0
2015-01-28 12:30:00,28.99,28.99,28.93,28.94,800.0,28.99,28.99,28.93,28.94,800.0
2015-01-28 12:35:00,28.92,28.93,28.9,28.9,2000.0,28.92,28.93,28.9,28.9,2000.0
2015-01-28 12:40:00,28.9,29.0,28.89,29.0,3500.0,28.9,29.0,28.89,29.0,3500.0
2015-01-28 12:45:00,28.99,29.0,28.92,28.93,4000.0,28.99,29.0,28.92,28.93,4000.0
2015-01-28 12:50:00,28.98,28.99,28.93,28.93,1900.0,28.98,28.99,28.93,28.93,1900.0
2015-01-28 12:55:00,28.96,29.0,28.94,28.96,1600.0,28.96,29.0,28.94,28.96,1600.0
2015-01-28 13:00:00,28.95,28.96,28.91,28.91,1100.0,28.95,28.96,28.91,28.91,1100.0
2015-01-28 13:05:00,28.91,28.99,28.91,28.94,1100.0,28.91,28.99,28.91,28.94,1100.0
2015-01-28 13:10:00,28.95,28.99,28.91,28.95,2200.0,28.95,28.99,28.91,28.95,2200.0
2015-01-28 13:15:00,28.96,28.98,28.94,28.98,1500.0,28.96,28.98,28.94,28.98,1500.0
2015-01-28 13:20:00,28.98,29.04,28.97,29.03,4200.0,28.98,29.04,28.97,29.03,4200.0
2015-01-28 13:25:00,29.03,29.04,28.99,28.99,1700.0,29.03,29.04,28.99,28.99,1700.0
2015-01-28 13:30:00,28.99,28.99,28.93,28.97,3300.0,28.99,28.99,28.93,28.97,3300.0
2015-01-28 13:35:00,29.01,29.01,28.93,28.97,1300.0,29.01,29.01,28.93,28.97,1300.0
2015-01-28 13:40:00,28.94,28.99,28.92,28.95,1300.0,28.94,28.99,28.92,28.95,1300.0
2015-01-28 13:45:00,28.96,28.98,28.93,28.98,1900.0,28.96,28.98,28.93,28.98,1900.0
2015-01-28 13:50:00,28.98,28.98,28.92,28.94,900.0,28.98,28.98,28.92,28.94,900.0
2015-01-28 13:55:00,28.93,28.94,28.92,28.94,1400.0,28.93,28.94,28.92,28.94,1400.0
2015-01-28 14:00:00,28.94,29.07,28.93,29.0,9000.0,28.94,29.07,28.93,29.0,9000.0
2015-01-28 14:05:00,28.98,29.02,28.9,28.98,3300.0,28.98,29.02,28.9,28.98,3300.0
2015-01-28 14:10:00,28.98,28.98,28.87,28.95,2100.0,28.98,28.98,28.87,28.95,2100.0
2015-01-28 14:15:00,28.92,29.02,28.9,28.99,5500.0,28.92,29.02,28.9,28.99,5500.0
2015-01-28 14:20:00,28.97,28.97,28.91,28.91,1300.0,28.97,28.97,28.91,28.91,1300.0
2015-01-28 14:25:00,28.91,28.92,28.89,28.9,7800.0,28.91,28.92,28.89,28.9,7800.0
2015-01-28 14:30:00,28.9,28.95,28.89,28.95,10300.0,28.9,28.95,28.89,28.95,10300.0
2015-01-28 14:35:00,28.95,28.96,28.91,28.96,1200.0,28.95,28.96,28.91,28.96,1200.0
2015-01-28 14:40:00,28.94,29.05,28.93,29.03,3700.0,28.94,29.05,28.93,29.03,3700.0
2015-01-28 14:45:00,29.02,29.07,28.98,29.07,4400.0,29.02,29.07,28.98,29.07,4400.0
2015-01-28 14:50:00,29.03,29.18,29.0,29.18,9600.0,29.03,29.18,29.0,29.18,9600.0
2015-01-28 14:55:00,29.19,29.19,29.11,29.16,5200.0,29.19,29.19,29.11,29.16,5200.0
2015-01-28 15:00:00,29.14,29.18,29.1,29.1,3800.0,29.14,29.18,29.1,29.1,3800.0
2015-01-28 15:05:00,29.09,29.11,29.04,29.04,5100.0,29.09,29.11,29.04,29.04,5100.0
2015-01-28 15:10:00,29.05,29.05,28.98,28.99,3200.0,29.05,29.05,28.98,28.99,3200.0
2015-01-28 15:15:00,28.96,29.01,28.93,29.0,9400.0,28.96,29.01,28.93,29.0,9400.0
2015-01-28 15:20:00,29.0,29.04,29.0,29.0,2000.0,29.0,29.04,29.0,29.0,2000.0
2015-01-28 15:25:00,28.99,29.03,28.9,28.97,11000.0,28.99,29.03,28.9,28.97,11000.0
2015-01-28 15:30:00,29.0,29.01,28.99,29.0,11500.0,29.0,29.01,28.99,29.0,11500.0
2015-01-28 15:35:00,28.99,29.02,28.96,29.0,19600.0,28.99,29.02,28.96,29.0,19600.0
2015-01-28 15:40:00,29.0,29.02,28.99,29.02,11700.0,29.0,29.02,28.99,29.02,11700.0
2015-01-28 15:45:00,29.02,29.03,28.99,29.0,10600.0,29.02,29.03,28.99,29.0,10600.0
2015-01-28 15:50:00,29.0,29.05,28.98,29.0,27700.0,29.0,29.05,28.98,29.0,27700.0
2015-01-28 15:55:00,29.0,29.02,28.95,28.96,27500.0,29.0,29.02,28.95,28.96,27500.0
2015-01-29 09:30:00,28.97,29.1,28.76,28.86,18700.0,28.97,29.1,28.76,28.86,18700.0
2015-01-29 09:35:00,28.93,28.97,28.86,28.87,5000.0,28.93,28.97,28.86,28.87,5000.0
2015-01-29 09:40:00,28.95,28.95,28.89,28.95,7800.0,28.95,28.95,28.89,28.95,7800.0
2015-01-29 09:45:00,28.98,28.98,28.92,28.95,5500.0,28.98,28.98,28.92,28.95,5500.0
2015-01-29 09:50:00,28.95,29.0,28.93,28.94,3200.0,28.95,29.0,28.93,28.94,3200.0
2015-01-29 09:55:00,28.99,29.02,28.94,29.0,2400.0,28.99,29.02,28.94,29.0,2400.0
2015-01-29 10:00:00,28.95,29.03,28.93,28.94,3500.0,28.95,29.03,28.93,28.94,3500.0
2015-01-29 10:05:00,28.95,29.01,28.77,28.79,15100.0,28.95,29.01,28.77,28.79,15100.0
2015-01-29 10:10:00,28.76,28.82,28.5,28.5,8200.0,28.76,28.82,28.5,28.5,8200.0
2015-01-29 10:15:00,28.5,28.58,28.35,28.49,13700.0,28.5,28.58,28.35,28.49,13700.0
2015-01-29 10:20:00,28.51,28.55,28.42,28.54,6900.0,28.51,28.55,28.42,28.54,6900.0
2015-01-29 10:25:00,28.48,28.61,28.48,28.61,4300.0,28.48,28.61,28.48,28.61,4300.0
2015-01-29 10:30:00,28.57,28.57,28.49,28.53,4300.0,28.57,28.57,28.49,28.53,4300.0
2015-01-29 10:35:00,28.55,28.62,28.5,28.55,6900.0,28.55,28.62,28.5,28.55,6900.0
2015-01-29 10:40:00,28.53,28.53,28.47,28.49,4500.0,28.53,28.53,28.47,28.49,4500.0
2015-01-29 10:45:00,28.5,28.59,28.5,28.57,3700.0,28.5,28.59,28.5,28.57,3700.0
2015-01-29 10:50:00,28.55,28.59,28.54,28.56,3100.0,28.55,28.59,28.54,28.56,3100.0
2015-01-29 10:55:00,28.56,28.62,28.53,28.62,1600.0,28.56,28.62,28.53,28.62,1600.0
2015-01-29 11:00:00,28.63,28.63,28.54,28.54,1200.0,28.63,28.63,28.54,28.54,1200.0
2015-01-29 11:05:00,28.51,28.55,28.5,28.55,1900.0,28.51,28.55,28.5,28.55,1900.0
2015-01-29 11:10:00,28.55,28.68,28.55,28.65,3100.0,28.55,28.68,28.55,28.65,3100.0
2015-01-29 11:15:00,28.68,28.73,28.65,28.73,2400.0,28.68,28.73,28.65,28.73,2400.0
2015-01-29 11:20:00,28.65,28.69,28.58,28.63,2400.0,28.65,28.69,28.58,28.63,2400.0
2015-01-29 11:25:00,28.62,28.66,28.57,28.66,2800.0,28.62,28.66,28.57,28.66,2800.0
2015-01-29 11:30:00,28.62,28.71,28.62,28.67,1900.0,28.62,28.71,28.62,28.67,1900.0
2015-01-29 11:35:00,28.66,28.67,28.64,28.67,900.0,28.66,28.67,28.64,28.67,900.0
2015-01-29 11:40:00,28.69,28.76,28.68,28.73,1800.0,28.69,28.76,28.68,28.73,1800.0
2015-01-29 11:45:00,28.7,28.72,28.62,28.67,1100.0,28.7,28.72,28.62,28.67,1100.0
2015-01-29 11:50:00,28.65,28.73,28.65,28.7,1200.0,28.65,28.73,28.65,28.7,1200.0
2015-01-29 11:55:00,28.61,28.61,28.57,28.57,1600.0,28.61,28.61,28.57,28.57,1600.0
2015-01-29 12:00:00,28.6,28.66,28.59,28.6,500.0,28.6,28.66,28.59,28.6,500.0
2015-01-29 12:05:00,28.6,28.68,28.57,28.59,1000.0,28.6,28.68,28.57,28.59,1000.0
2015-01-29 12:10:00,28.56,28.59,28.53,28.56,3400.0,28.56,28.59,28.53,28.56,3400.0
2015-01-29 12:15:00,28.54,28.56,28.51,28.54,2700.0,28.54,28.56,28.51,28.54,2700.0
2015-01-29 12:20:00,28.53,28.54,28.5,28.5,1600.0,28.53,28.54,28.5,28.5,1600.0
2015-01-29 12:25:00,28.53,28.56,28.51,28.55,3400.0,28.53,28.56,28.51,28.55,3400.0
2015-01-29 12:30:00,28.56,28.56,28.51,28.53,1000.0,28.56,28.56,28.51,28.53,1000.0
2015-01-29 12:35:00,28.56,28.56,28.49,28.55,1100.0,28.56,28.56,28.49,28.55,1100.0
2015-01-29 12:40:00,28.53,28.6,28.53,28.57,1500.0,28.53,28.6,28.53,28.57,1500.0
2015-01-29 12:45:00,28.56,28.63,28.54,28.63,2500.0,28.56,28.63,28.54,28.63,2500.0
2015-01-29 12:50:00,28.63,28.76,28.63,28.72,3000.0,28.63,28.76,28.63,28.72,3000.0
2015-01-29 12:55:00,28.7,28.74,28.7,28.73,400.0,28.7,28.74,28.7,28.73,400.0
2015-01-29 13:00:00,28.72,28.75,28.72,28.72,800.0,28.72,28.75,28.72,28.72,800.0
2015-01-29 13:05:00,28.72,28.76,28.69,28.73,4500.0,28.72,28.76,28.69,28.73,4500.0
2015-01-29 13:10:00,28.72,28.88,28.71,28.84,5600.0,28.72,28.88,28.71,28.84,5600.0
2015-01-29 13:15:00,28.86,28.86,28.76,28.82,1800.0,28.86,28.86,28.76,28.82,1800.0
2015-01-29 13:20:00,28.86,28.9,28.84,28.9,2600.0,28.86,28.9,28.84,28.9,2600.0
2015-01-29 13:25:00,28.85,28.87,28.77,28.83,1700.0,28.85,28.87,28.77,28.83,1700.0
2015-01-29 13:30:00,28.78,28.78,28.72,28.74,1200.0,28.78,28.78,28.72,28.74,1200.0
2015-01-29 13:35:00,28.74,28.8,28.74,28.79,700.0,28.74,28.8,28.74,28.79,700.0
2015-01-29 13:40:00,28.81,28.98,28.78,28.97,9000.0,28.81,28.98,28.78,28.97,9000.0
2015-01-29 13:45:00,28.93,29.07,28.93,29.02,5700.0,28.93,29.07,28.93,29.02,5700.0
2015-01-29 13:50:00,29.0,29.19,29.0,29.07,7400.0,29.0,29.19,29.0,29.07,7400.0
2015-01-29 13:55:00,29.05,29.07,28.93,28.93,2200.0,29.05,29.07,28.93,28.93,2200.0
2015-01-29 14:00:00,28.95,29.02,28.91,28.95,4700.0,28.95,29.02,28.91,28.95,4700.0
2015-01-29 14:05:00,28.99,29.03,28.98,29.02,13000.0,28.99,29.03,28.98,29.02,13000.0
2015-01-29 14:10:00,29.02,29.05,29.0,29.0,2500.0,29.02,29.05,29.0,29.0,2500.0
2015-01-29 14:15:00,29.04,29.05,28.98,28.99,4000.0,29.04,29.05,28.98,28.99,4000.0
2015-01-29 14:20:00,29.0,29.05,28.99,29.0,5900.0,29.0,29.05,28.99,29.0,5900.0
2015-01-29 14:25:00,29.01,29.06,28.99,29.03,5000.0,29.01,29.06,28.99,29.03,5000.0
2015-01-29 14:30:00,29.03,29.07,29.01,29.06,4400.0,29.03,29.07,29.01,29.06,4400.0
2015-01-29 14:35:00,29.04,29.05,29.0,29.0,1500.0,29.04,29.05,29.0,29.0,1500.0
2015-01-29 14:40:00,29.0,29.0,28.87,28.91,2800.0,29.0,29.0,28.87,28.91,2800.0
2015-01-29 14:45:00,28.9,28.94,28.87,28.89,700.0,28.9,28.94,28.87,28.89,700.0
2015-01-29 14:50:00,28.86,28.87,28.81,28.84,800.0,28.86,28.87,28.81,28.84,800.0
2015-01-29 14:55:00,28.85,28.9,28.78,28.9,3800.0,28.85,28.9,28.78,28.9,3800.0
2015-01-29 15:00:00,28.88,28.93,28.86,28.86,900.0,28.88,28.93,28.86,28.86,900.0
2015-01-29 15:05:00,28.87,28.91,28.86,28.91,2700.0,28.87,28.91,28.86,28.91,2700.0
2015-01-29 15:10:00,28.91,28.94,28.91,28.91,2000.0,28.91,28.94,28.91,28.91,2000.0
2015-01-29 15:15:00,28.88,28.99,28.88,28.99,3300.0,28.88,28.99,28.88,28.99,3300.0
2015-01-29 15:20:00,28.98,29.09,28.96,29.08,8300.0,28.98,29.09,28.96,29.08,8300.0
2015-01-29 15:25:00,29.09,29.15,29.08,29.11,7000.0,29.09,29.15,29.08,29.11,7000.0
2015-01-29 15:30:00,29.09,29.13,29.09,29.12,9200.0,29.09,29.13,29.09,29.12,9200.0
2015-01-29 15:35:00,29.12,29.17,29.09,29.14,9100.0,29.12,29.17,29.09,29.14,9100.0
2015-01-29 15:40:00,29.13,29.15,28.96,29.0,16800.0,29.13,29.15,28.96,29.0,16800.0
2015-01-29 15:45:00,29.0,29.16,28.98,29.16,23600.0,29.0,29.16,28.98,29.16,23600.0
2015-01-29 15:50:00,29.16,29.21,29.14,29.15,14600.0,29.16,29.21,29.14,29.15,14600.0
2015-01-29 15:55:00,29.15,29.22,29.14,29.14,18700.0,29.15,29.22,29.14,29.14,18700.0
2015-01-30 09:30:00,28.92,29.15,28.75,29.07,6900.0,28.92,29.15,28.75,29.07,6900.0
2015-01-30 09:35:00,29.14,29.2,28.97,29.04,6500.0,29.14,29.2,28.97,29.04,6500.0
2015-01-30 09:40:00,29.19,29.35,29.09,29.33,8700.0,29.19,29.35,29.09,29.33,8700.0
2015-01-30 09:45:00,29.16,29.21,28.98,29.1,5900.0,29.16,29.21,28.98,29.1,5900.0
2015-01-30 09:50:00,29.11,29.11,28.97,29.03,6100.0,29.11,29.11,28.97,29.03,6100.0
2015-01-30 09:55:00,29.03,29.15,29.01,29.03,5100.0,29.03,29.15,29.01,29.03,5100.0
2015-01-30 10:00:00,29.15,29.15,29.0,29.1,4600.0,29.15,29.15,29.0,29.1,4600.0
2015-01-30 10:05:00,29.14,29.17,28.96,29.06,5600.0,29.14,29.17,28.96,29.06,5600.0
2015-01-30 10:10:00,29.03,29.11,28.96,29.1,8400.0,29.03,29.11,28.96,29.1,8400.0
2015-01-30 10:15:00,29.03,29.14,29.0,29.11,4100.0,29.03,29.14,29.0,29.11,4100.0
2015-01-30 10:20:00,29.11,29.11,29.0,29.03,8500.0,29.11,29.11,29.0,29.03,8500.0
2015-01-30 10:25:00,29.03,29.14,29.01,29.1,5900.0,29.03,29.14,29.01,29.1,5900.0
2015-01-30 10:30:00,29.11,29.13,28.99,29.02,10600.0,29.11,29.13,28.99,29.02,10600.0
2015-01-30 10:35:00,29.0,29.05,28.99,29.02,6000.0,29.0,29.05,28.99,29.02,6000.0
2015-01-30 10:40:00,29.04,29.08,28.99,29.06,8400.0,29.04,29.08,28.99,29.06,8400.0
2015-01-30 10:45:00,29.08,29.11,29.01,29.05,5800.0,29.08,29.11,29.01,29.05,5800.0
2015-01-30 10:50:00,29.05,29.05,28.98,29.0,11300.0,29.05,29.05,28.98,29.0,11300.0
2015-01-30 10:55:00,29.0,29.04,29.0,29.04,3600.0,29.0,29.04,29.0,29.04,3600.0
2015-01-30 11:00:00,29.04,29.09,29.02,29.07,1600.0,29.04,29.09,29.02,29.07,1600.0
2015-01-30 11:05:00,29.14,29.14,28.99,29.02,4000.0,29.14,29.14,28.99,29.02,4000.0
2015-01-30 11:10:00,29.01,29.08,29.0,29.07,2800.0,29.01,29.08,29.0,29.07,2800.0
2015-01-30 11:15:00,29.07,29.17,29.06,29.17,2500.0,29.07,29.17,29.06,29.17,2500.0
2015-01-30 11:20:00,29.16,29.18,29.12,29.18,2100.0,29.16,29.18,29.12,29.18,2100.0
2015-01-30 11:25:00,29.18,29.26,29.15,29.26,2800.0,29.18,29.26,29.15,29.26,2800.0
2015-01-30 11:30:00,29.27,29.28,29.22,29.23,2200.0,29.27,29.28,29.22,29.23,2200.0
2015-01-30 11:35:00,29.22,29.3,29.2,29.3,3100.0,29.22,29.3,29.2,29.3,3100.0
2015-01-30 11:40:00,29.31,29.31,29.24,29.26,5600.0,29.31,29.31,29.24,29.26,5600.0
2015-01-30 11:45:00,29.26,29.29,29.24,29.26,5300.0,29.26,29.29,29.24,29.26,5300.0
2015-01-30 11:50:00,29.27,29.3,29.25,29.28,2500.0,29.27,29.3,29.25,29.28,2500.0
2015-01-30 11:55:00,29.3,29.39,29.3,29.37,5400.0,29.3,29.39,29.3,29.37,5400.0
2015-01-30 12:00:00,29.38,29.42,29.36,29.4,3700.0,29.38,29.42,29.36,29.4,3700.0
2015-01-30 12:05:00,29.42,29.43,29.33,29.38,3900.0,29.42,29.43,29.33,29.38,3900.0
2015-01-30 12:10:00,29.38,29.39,29.33,29.39,3000.0,29.38,29.39,29.33,29.39,3000.0
2015-01-30 12:15:00,29.4,29.47,29.37,29.38,3200.0,29.4,29.47,29.37,29.38,3200.0
2015-01-30 12:20:00,29.36,29.46,29.34,29.4,3400.0,29.36,29.46,29.34,29.4,3400.0
2015-01-30 12:25:00,29.41,29.44,29.39,29.39,2200.0,29.41,29.44,29.39,29.39,2200.0
2015-01-30 12:30:00,29.4,29.44,29.36,29.36,6000.0,29.4,29.44,29.36,29.36,6000.0
2015-01-30 12:35:00,29.35,29.39,29.33,29.37,2100.0,29.35,29.39,29.33,29.37,2100.0
2015-01-30 12:40:00,29.35,29.39,29.29,29.36,7300.0,29.35,29.39,29.29,29.36,7300.0
2015-01-30 12:45:00,29.32,29.39,29.3,29.38,2700.0,29.32,29.39,29.3,29.38,2700.0
2015-01-30 12:50:00,29.38,29.38,29.31,29.31,2200.0,29.38,29.38,29.31,29.31,2200.0
2015-01-30 12:55:00,29.29,29.3,29.21,29.26,1300.0,29.29,29.3,29.21,29.26,1300.0
2015-01-30 13:00:00,29.26,29.29,29.24,29.28,1700.0,29.26,29.29,29.24,29.28,1700.0
2015-01-30 13:05:00,29.29,29.32,29.23,29.24,2800.0,29.29,29.32,29.23,29.24,2800.0
2015-01-30 13:10:00,29.23,29.23,29.13,29.17,2600.0,29.23,29.23,29.13,29.17,2600.0
2015-01-30 13:15:00,29.15,29.21,29.1,29.21,3100.0,29.15,29.21,29.1,29.21,3100.0
2015-01-30 13:20:00,29.2,29.21,29.11,29.14,4200.0,29.2,29.21,29.11,29.14,4200.0
2015-01-30 13:25:00,29.15,29.26,29.14,29.26,3700.0,29.15,29.26,29.14,29.26,3700.0
2015-01-30 13:30:00,29.24,29.29,29.2,29.25,1500.0,29.24,29.29,29.2,29.25,1500.0
2015-01-30 13:35:00,29.3,29.31,29.23,29.23,2500.0,29.3,29.31,29.23,29.23,2500.0
2015-01-30 13:40:00,29.22,29.22,29.13,29.17,1300.0,29.22,29.22,29.13,29.17,1300.0
2015-01-30 13:45:00,29.23,29.31,29.22,29.26,2900.0,29.23,29.31,29.22,29.26,2900.0
2015-01-30 13:50:00,29.25,29.25,29.2,29.2,1600.0,29.25,29.25,29.2,29.2,1600.0
2015-01-30 13:55:00,29.2,29.25,29.17,29.24,2600.0,29.2,29.25,29.17,29.24,2600.0
2015-01-30 14:00:00,29.22,29.22,29.12,29.12,800.0,29.22,29.22,29.12,29.12,800.0
2015-01-30 14:05:00,29.12,29.17,29.08,29.17,1900.0,29.12,29.17,29.08,29.17,1900.0
2015-01-30 14:10:00,29.17,29.19,29.08,29.08,5000.0,29.17,29.19,29.08,29.08,5000.0
2015-01-30 14:15:00,29.09,29.16,29.08,29.15,2100.0,29.09,29.16,29.08,29.15,2100.0
2015-01-30 14:20:00,29.16,29.19,29.01,29.06,12900.0,29.16,29.19,29.01,29.06,12900.0
2015-01-30 14:25:00,29.07,29.09,29.04,29.04,1700.0,29.07,29.09,29.04,29.04,1700.0
2015-01-30 14:30:00,29.11,29.2,29.1,29.12,3300.0,29.11,29.2,29.1,29.12,3300.0
2015-01-30 14:35:00,29.12,29.14,29.08,29.08,1600.0,29.12,29.14,29.08,29.08,1600.0
2015-01-30 14:40:00,29.08,29.14,29.05,29.05,1700.0,29.08,29.14,29.05,29.05,1700.0
2015-01-30 14:45:00,29.05,29.05,28.98,29.03,1800.0,29.05,29.05,28.98,29.03,1800.0
2015-01-30 14:50:00,29.0,29.0,28.79,28.8,9700.0,29.0,29.0,28.79,28.8,9700.0
2015-01-30 14:55:00,28.76,28.77,28.69,28.69,8400.0,28.76,28.77,28.69,28.69,8400.0
2015-01-30 15:00:00,28.66,28.9,28.66,28.77,14600.0,28.66,28.9,28.66,28.77,14600.0
2015-01-30 15:05:00,28.78,28.81,28.7,28.81,2400.0,28.78,28.81,28.7,28.81,2400.0
2015-01-30 15:10:00,28.75,28.8,28.74,28.78,2600.0,28.75,28.8,28.74,28.78,2600.0
2015-01-30 15:15:00,28.77,28.78,28.66,28.67,4700.0,28.77,28.78,28.66,28.67,4700.0
2015-01-30 15:20:00,28.67,28.77,28.61,28.74,3900.0,28.67,28.77,28.61,28.74,3900.0
2015-01-30 15:25:00,28.67,28.75,28.65,28.74,2700.0,28.67,28.75,28.65,28.74,2700.0
2015-01-30 15:30:00,28.72,28.79,28.67,28.77,8800.0,28.72,28.79,28.67,28.77,8800.0
2015-01-30 15:35:00,28.75,28.84,28.75,28.75,6300.0,28.75,28.84,28.75,28.75,6300.0
2015-01-30 15:40:00,28.74,28.76,28.72,28.76,9500.0,28.74,28.76,28.72,28.76,9500.0
2015-01-30 15:45:00,28.78,28.84,28.78,28.81,11000.0,28.78,28.84,28.78,28.81,11000.0
2015-01-30 15:50:00,28.8,28.81,28.74,28.78,13100.0,28.8,28.81,28.74,28.78,13100.0
2015-01-30 15:55:00,28.78,28.8,28.73,28.79,29300.0,28.78,28.8,28.73,28.79,29300.0
2015-02-02 09:30:00,28.75,28.75,28.56,28.71,7600.0,28.75,28.75,28.56,28.71,7600.0
2015-02-02 09:35:00,28.75,28.8,28.7,28.8,5500.0,28.75,28.8,28.7,28.8,5500.0
2015-02-02 09:40:00,28.75,28.8,28.72,28.76,3700.0,28.75,28.8,28.72,28.76,3700.0
2015-02-02 09:45:00,28.84,28.84,28.74,28.75,2200.0,28.84,28.84,28.74,28.75,2200.0
2015-02-02 09:50:00,28.75,28.83,28.7,28.83,13100.0,28.75,28.83,28.7,28.83,13100.0
2015-02-02 09:55:00,28.82,28.82,28.7,28.7,15800.0,28.82,28.82,28.7,28.7,15800.0
2015-02-02 10:00:00,28.74,28.75,28.4,28.4,40700.0,28.74,28.75,28.4,28.4,40700.0
2015-02-02 10:05:00,28.42,28.44,28.31,28.44,13900.0,28.42,28.44,28.31,28.44,13900.0
2015-02-02 10:10:00,28.45,28.45,28.35,28.38,9300.0,28.45,28.45,28.35,28.38,9300.0
2015-02-02 10:15:00,28.34,28.34,28.29,28.29,4200.0,28.34,28.34,28.29,28.29,4200.0
2015-02-02 10:20:00,28.29,28.35,28.2,28.3,22900.0,28.29,28.35,28.2,28.3,22900.0
2015-02-02 10:25:00,28.3,28.35,28.2,28.2,5000.0,28.3,28.35,28.2,28.2,5000.0
2015-02-02 10:30:00,28.2,28.21,28.12,28.16,5300.0,28.2,28.21,28.12,28.16,5300.0
2015-02-02 10:35:00,28.16,28.29,28.16,28.28,3500.0,28.16,28.29,28.16,28.28,3500.0
2015-02-02 10:40:00,28.29,28.36,28.29,28.34,3400.0,28.29,28.36,28.29,28.34,3400.0
2015-02-02 10:45:00,28.32,28.32,28.28,28.28,3300.0,28.32,28.32,28.28,28.28,3300.0
2015-02-02 10:50:00,28.26,28.37,28.26,28.35,6700.0,28.26,28.37,28.26,28.35,6700.0
2015-02-02 10:55:00,28.33,28.34,28.31,28.33,600.0,28.33,28.34,28.31,28.33,600.0
2015-02-02 11:00:00,28.33,28.41,28.31,28.41,2100.0,28.33,28.41,28.31,28.41,2100.0
2015-02-02 11:05:00,28.42,28.51,28.42,28.48,2200.0,28.42,28.51,28.42,28.48,2200.0
2015-02-02 11:10:00,28.51,28.63,28.51,28.63,1700.0,28.51,28.63,28.51,28.63,1700.0
2015-02-02 11:15:00,28.6,28.64,28.54,28.57,1400.0,28.6,28.64,28.54,28.57,1400.0
2015-02-02 11:20:00,28.55,28.56,28.44,28.48,4300.0,28.55,28.56,28.44,28.48,4300.0
2015-02-02 11:25:00,28.48,28.53,28.44,28.46,5000.0,28.48,28.53,28.44,28.46,5000.0
2015-02-02 11:30:00,28.47,28.59,28.46,28.59,8700.0,28.47,28.59,28.46,28.59,8700.0
2015-02-02 11:35:00,28.57,28.61,28.56,28.59,1100.0,28.57,28.61,28.56,28.59,1100.0
2015-02-02 11:40:00,28.6,28.6,28.56,28.58,1300.0,28.6,28.6,28.56,28.58,1300.0
2015-02-02 11:45:00,28.6,28.6,28.52,28.54,2800.0,28.6,28.6,28.52,28.54,2800.0
2015-02-02 11:50:00,28.52,28.52,28.49,28.49,1400.0,28.52,28.52,28.49,28.49,1400.0
2015-02-02 11:55:00,28.46,28.47,28.42,28.47,2800.0,28.46,28.47,28.42,28.47,2800.0
2015-02-02 12:00:00,28.47,28.48,28.41,28.43,1400.0,28.47,28.48,28.41,28.43,1400.0
2015-02-02 12:05:00,28.42,28.44,28.39,28.42,600.0,28.42,28.44,28.39,28.42,600.0
2015-02-02 12:10:00,28.43,28.43,28.39,28.39,1300.0,28.43,28.43,28.39,28.39,1300.0
2015-02-02 12:15:00,28.4,28.52,28.4,28.52,3400.0,28.4,28.52,28.4,28.52,3400.0
2015-02-02 12:20:00,28.52,28.52,28.44,28.45,600.0,28.52,28.52,28.44,28.45,600.0
2015-02-02 12:25:00,28.48,28.51,28.48,28.51,800.0,28.48,28.51,28.48,28.51,800.0
2015-02-02 12:30:00,28.51,28.54,28.46,28.53,2100.0,28.51,28.54,28.46,28.53,2100.0
2015-02-02 12:35:00,28.53,28.54,28.5,28.5,800.0,28.53,28.54,28.5,28.5,800.0
2015-02-02 12:40:00,28.5,28.57,28.49,28.49,4100.0,28.5,28.57,28.49,28.49,4100.0
2015-02-02 12:45:00,28.5,28.51,28.48,28.5,9000.0,28.5,28.51,28.48,28.5,9000.0
2015-02-02 12:50:00,28.5,28.55,28.49,28.55,2100.0,28.5,28.55,28.49,28.55,2100.0
2015-02-02 12:55:00,28.56,28.59,28.52,28.55,5600.0,28.56,28.59,28.52,28.55,5600.0
2015-02-02 13:00:00,28.52,28.52,28.42,28.42,1900.0,28.52,28.52,28.42,28.42,1900.0
2015-02-02 13:05:00,28.43,28.45,28.41,28.43,3400.0,28.43,28.45,28.41,28.43,3400.0
2015-02-02 13:10:00,28.43,28.43,28.24,28.24,4800.0,28.43,28.43,28.24,28.24,4800.0
2015-02-02 13:15:00,28.21,28.27,28.17,28.18,5600.0,28.21,28.27,28.17,28.18,5600.0
2015-02-02 13:20:00,28.2,28.36,28.2,28.35,4300.0,28.2,28.36,28.2,28.35,4300.0
2015-02-02 13:25:00,28.38,28.38,28.35,28.36,1200.0,28.38,28.38,28.35,28.36,1200.0
2015-02-02 13:30:00,28.39,28.41,28.32,28.32,1400.0,28.39,28.41,28.32,28.32,1400.0
2015-02-02 13:35:00,28.27,28.27,28.25,28.25,1400.0,28.27,28.27,28.25,28.25,1400.0
2015-02-02 13:40:00,28.23,28.25,28.2,28.25,1900.0,28.23,28.25,28.2,28.25,1900.0
2015-02-02 13:45:00,28.21,28.27,28.2,28.21,1300.0,28.21,28.27,28.2,28.21,1300.0
2015-02-02 13:50:00,28.23,28.25,28.18,28.19,4100.0,28.23,28.25,28.18,28.19,4100.0
2015-02-02 13:55:00,28.19,28.23,28.18,28.2,3600.0,28.19,28.23,28.18,28.2,3600.0
2015-02-02 14:00:00,28.2,28.31,28.2,28.31,2800.0,28.2,28.31,28.2,28.31,2800.0
2015-02-02 14:05:00,28.28,28.33,28.27,28.29,2000.0,28.28,28.33,28.27,28.29,2000.0
2015-02-02 14:10:00,28.28,28.29,28.28,28.28,300.0,28.28,28.29,28.28,28.28,300.0
2015-02-02 14:15:00,28.27,28.37,28.27,28.37,4600.0,28.27,28.37,28.27,28.37,4600.0
2015-02-02 14:20:00,28.39,28.42,28.38,28.42,3300.0,28.39,28.42,28.38,28.42,3300.0
2015-02-02 14:25:00,28.42,28.42,28.39,28.4,1100.0,28.42,28.42,28.39,28.4,1100.0
2015-02-02 14:30:00,28.41,28.41,28.37,28.39,700.0,28.41,28.41,28.37,28.39,700.0
2015-02-02 14:35:00,28.37,28.37,28.26,28.28,1800.0,28.37,28.37,28.26,28.28,1800.0
2015-02-02 14:40:00,28.24,28.24,28.19,28.19,3200.0,28.24,28.24,28.19,28.19,3200.0
2015-02-02 14:45:00,28.2,28.22,28.19,28.21,10800.0,28.2,28.22,28.19,28.21,10800.0
2015-02-02 14:50:00,28.21,28.34,28.21,28.33,4600.0,28.21,28.34,28.21,28.33,4600.0
2015-02-02 14:55:00,28.37,28.37,28.26,28.26,2600.0,28.37,28.37,28.26,28.26,2600.0
2015-02-02 15:00:00,28.29,28.31,28.29,28.31,800.0,28.29,28.31,28.29,28.31,800.0
2015-02-02 15:05:00,28.33,28.35,28.27,28.35,4400.0,28.33,28.35,28.27,28.35,4400.0
2015-02-02 15:10:00,28.35,28.48,28.35,28.47,5000.0,28.35,28.48,28.35,28.47,5000.0
2015-02-02 15:15:00,28.45,28.46,28.39,28.39,2000.0,28.45,28.46,28.39,28.39,2000.0
2015-02-02 15:20:00,28.4,28.49,28.4,28.46,2700.0,28.4,28.49,28.4,28.46,2700.0
2015-02-02 15:25:00,28.45,28.5,28.4,28.44,4400.0,28.45,28.5,28.4,28.44,4400.0
2015-02-02 15:30:00,28.44,28.48,28.43,28.47,2900.0,28.44,28.48,28.43,28.47,2900.0
2015-02-02 15:35:00,28.45,28.57,28.42,28.56,9000.0,28.45,28.57,28.42,28.56,9000.0
2015-02-02 15:40:00,28.57,28.65,28.56,28.57,6600.0,28.57,28.65,28.56,28.57,6600.0
2015-02-02 15:45:00,28.6,28.62,28.55,28.62,8400.0,28.6,28.62,28.55,28.62,8400.0
2015-02-02 15:50:00,28.62,28.64,28.55,28.57,41100.0,28.62,28.64,28.55,28.57,41100.0
2015-02-02 15:55:00,28.56,28.6,28.46,28.56,29900.0,28.56,28.6,28.46,28.56,29900.0
2015-02-03 09:30:00,28.54,28.79,28.51,28.55,18200.0,28.54,28.79,28.51,28.55,18200.0
2015-02-03 09:35:00,28.59,28.82,28.59,28.61,6500.0,28.59,28.82,28.59,28.61,6500.0
2015-02-03 09:40:00,28.62,28.7,28.25,28.33,6900.0,28.62,28.7,28.25,28.33,6900.0
2015-02-03 09:45:00,28.39,28.51,28.28,28.4,14500.0,28.39,28.51,28.28,28.4,14500.0
2015-02-03 09:50:00,28.4,28.55,28.39,28.47,11000.0,28.4,28.55,28.39,28.47,11000.0
2015-02-03 09:55:00,28.47,28.5,28.39,28.42,9300.0,28.47,28.5,28.39,28.42,9300.0
2015-02-03 10:00:00,28.4,28.64,28.4,28.51,7200.0,28.4,28.64,28.4,28.51,7200.0
2015-02-03 10:05:00,28.53,28.74,28.53,28.69,5100.0,28.53,28.74,28.53,28.69,5100.0
2015-02-03 10:10:00,28.69,28.78,28.68,28.71,1700.0,28.69,28.78,28.68,28.71,1700.0
2015-02-03 10:15:00,28.71,28.85,28.69,28.83,5300.0,28.71,28.85,28.69,28.83,5300.0
2015-02-03 10:20:00,28.81,28.84,28.74,28.83,3500.0,28.81,28.84,28.74,28.83,3500.0
2015-02-03 10:25:00,28.83,28.84,28.77,28.83,4900.0,28.83,28.84,28.77,28.83,4900.0
2015-02-03 10:30:00,28.85,28.85,28.74,28.74,5000.0,28.85,28.85,28.74,28.74,5000.0
2015-02-03 10:35:00,28.75,28.77,28.65,28.69,5000.0,28.75,28.77,28.65,28.69,5000.0
2015-02-03 10:40:00,28.69,28.72,28.55,28.55,4400.0,28.69,28.72,28.55,28.55,4400.0
2015-02-03 10:45:00,28.54,28.59,28.43,28.5,2500.0,28.54,28.59,28.43,28.5,2500.0
2015-02-03 10:50:00,28.51,28.52,28.46,28.46,2100.0,28.51,28.52,28.46,28.46,2100.0
2015-02-03 10:55:00,28.49,28.5,28.39,28.42,5300.0,28.49,28.5,28.39,28.42,5300.0
2015-02-03 11:00:00,28.44,28.51,28.41,28.49,2600.0,28.44,28.51,28.41,28.49,2600.0
2015-02-03 11:05:00,28.5,28.53,28.48,28.53,1600.0,28.5,28.53,28.48,28.53,1600.0
2015-02-03 11:10:00,28.55,28.59,28.54,28.56,2900.0,28.55,28.59,28.54,28.56,2900.0
2015-02-03 11:15:00,28.56,28.68,28.56,28.66,3700.0,28.56,28.68,28.56,28.66,3700.0
2015-02-03 11:20:00,28.69,28.8,28.69,28.8,900.0,28.69,28.8,28.69,28.8,900.0
2015-02-03 11:25:00,28.79,28.83,28.79,28.82,3600.0,28.79,28.83,28.79,28.82,3600.0
2015-02-03 11:30:00,28.8,28.8,28.74,28.74,2600.0,28.8,28.8,28.74,28.74,2600.0
2015-02-03 11:35:00,28.72,28.72,28.6,28.66,3800.0,28.72,28.72,28.6,28.66,3800.0
2015-02-03 11:40:00,28.64,28.64,28.55,28.63,4200.0,28.64,28.64,28.55,28.63,4200.0
2015-02-03 11:45:00,28.62,28.64,28.56,28.6,2000.0,28.62,28.64,28.56,28.6,2000.0
2015-02-03 11:50:00,28.59,28.6,28.52,28.54,8800.0,28.59,28.6,28.52,28.54,8800.0
2015-02-03 11:55:00,28.56,28.56,28.47,28.5,2400.0,28.56,28.56,28.47,28.5,2400.0
2015-02-03 12:00:00,28.47,28.57,28.47,28.57,1000.0,28.47,28.57,28.47,28.57,1000.0
2015-02-03 12:05:00,28.57,28.68,28.57,28.68,3200.0,28.57,28.68,28.57,28.68,3200.0
2015-02-03 12:10:00,28.68,28.83,28.68,28.83,7300.0,28.68,28.83,28.68,28.83,7300.0
2015-02-03 12:15:00,28.82,28.82,28.68,28.7,5900.0,28.82,28.82,28.68,28.7,5900.0
2015-02-03 12:20:00,28.71,28.94,28.71,28.84,21700.0,28.71,28.94,28.71,28.84,21700.0
2015-02-03 12:25:00,28.83,28.85,28.83,28.85,800.0,28.83,28.85,28.83,28.85,800.0
2015-02-03 12:30:00,28.83,28.85,28.83,28.85,700.0,28.83,28.85,28.83,28.85,700.0
2015-02-03 12:35:00,28.87,28.93,28.85,28.88,3600.0,28.87,28.93,28.85,28.88,3600.0
2015-02-03 12:40:00,28.94,28.94,28.89,28.91,800.0,28.94,28.94,28.89,28.91,800.0
2015-02-03 12:45:00,28.92,28.92,28.85,28.87,3300.0,28.92,28.92,28.85,28.87,3300.0
2015-02-03 12:50:00,28.87,28.93,28.85,28.93,2700.0,28.87,28.93,28.85,28.93,2700.0
2015-02-03 12:55:00,28.93,28.97,28.89,28.97,9300.0,28.93,28.97,28.89,28.97,9300.0
2015-02-03 13:00:00,28.97,29.13,28.88,28.96,22300.0,28.97,29.13,28.88,28.96,22300.0
2015-02-03 13:05:00,28.96,29.01,28.96,29.01,500.0,28.96,29.01,28.96,29.01,500.0
2015-02-03 13:10:00,29.01,29.01,28.92,28.96,1800.0,29.01,29.01,28.92,28.96,1800.0
2015-02-03 13:15:00,28.96,28.96,28.89,28.89,1200.0,28.96,28.96,28.89,28.89,1200.0
2015-02-03 13:20:00,28.92,28.99,28.92,28.98,1500.0,28.92,28.99,28.92,28.98,1500.0
2015-02-03 13:25:00,28.98,28.98,28.89,28.92,1900.0,28.98,28.98,28.89,28.92,1900.0
2015-02-03 13:30:00,28.93,29.01,28.93,29.01,1600.0,28.93,29.01,28.93,29.01,1600.0
2015-02-03 13:35:00,28.99,29.0,28.93,28.95,1900.0,28.99,29.0,28.93,28.95,1900.0
2015-02-03 13:40:00,28.95,28.97,28.92,28.93,1200.0,28.95,28.97,28.92,28.93,1200.0
2015-02-03 13:45:00,28.93,28.98,28.93,28.98,1100.0,28.93,28.98,28.93,28.98,1100.0
2015-02-03 13:50:00,28.97,28.98,28.93,28.96,4800.0,28.97,28.98,28.93,28.96,4800.0
2015-02-03 13:55:00,28.98,29.0,28.93,28.95,2300.0,28.98,29.0,28.93,28.95,2300.0
2015-02-03 14:00:00,28.98,28.98,28.9,28.9,1400.0,28.98,28.98,28.9,28.9,1400.0
2015-02-03 14:05:00,28.94,28.95,28.94,28.94,200.0,28.94,28.95,28.94,28.94,200.0
2015-02-03 14:10:00,28.94,28.94,28.92,28.92,700.0,28.94,28.94,28.92,28.92,700.0
2015-02-03 14:15:00,28.93,28.97,28.93,28.95,2200.0,28.93,28.97,28.93,28.95,2200.0
2015-02-03 14:20:00,28.97,28.97,28.91,28.91,2300.0,28.97,28.97,28.91,28.91,2300.0
2015-02-03 14:25:00,28.93,28.96,28.92,28.94,2600.0,28.93,28.96,28.92,28.94,2600.0
2015-02-03 14:30:00,28.95,29.04,28.95,29.04,2900.0,28.95,29.04,28.95,29.04,2900.0
2015-02-03 14:35:00,29.03,29.13,29.02,29.12,6300.0,29.03,29.13,29.02,29.12,6300.0
2015-02-03 14:40:00,29.1,29.18,29.1,29.16,3800.0,29.1,29.18,29.1,29.16,3800.0
2015-02-03 14:45:00,29.18,29.23,29.15,29.22,7100.0,29.18,29.23,29.15,29.22,7100.0
2015-02-03 14:50:00,29.23,29.28,29.2,29.28,3000.0,29.23,29.28,29.2,29.28,3000.0
2015-02-03 14:55:00,29.29,29.29,29.23,29.23,3200.0,29.29,29.29,29.23,29.23,3200.0
2015-02-03 15:00:00,29.26,29.32,29.26,29.31,5200.0,29.26,29.32,29.26,29.31,5200.0
2015-02-03 15:05:00,29.3,29.38,29.29,29.35,6200.0,29.3,29.38,29.29,29.35,6200.0
2015-02-03 15:10:00,29.35,29.37,29.33,29.35,4600.0,29.35,29.37,29.33,29.35,4600.0
2015-02-03 15:15:00,29.37,29.4,29.33,29.36,5300.0,29.37,29.4,29.33,29.36,5300.0
2015-02-03 15:20:00,29.36,29.37,29.35,29.36,6200.0,29.36,29.37,29.35,29.36,6200.0
2015-02-03 15:25:00,29.37,29.37,29.33,29.35,9900.0,29.37,29.37,29.33,29.35,9900.0
2015-02-03 15:30:00,29.36,29.37,29.32,29.33,11500.0,29.36,29.37,29.32,29.33,11500.0
2015-02-03 15:35:00,29.33,29.43,29.33,29.43,10900.0,29.33,29.43,29.33,29.43,10900.0
2015-02-03 15:40:00,29.44,29.47,29.4,29.44,7100.0,29.44,29.47,29.4,29.44,7100.0
2015-02-03 15:45:00,29.43,29.48,29.38,29.47,10700.0,29.43,29.48,29.38,29.47,10700.0
2015-02-03 15:50:00,29.45,29.57,29.45,29.51,17900.0,29.45,29.57,29.45,29.51,17900.0
2015-02-03 15:55:00,29.51,29.52,29.46,29.49,20500.0,29.51,29.52,29.46,29.49,20500.0
2015-02-04 09:30:00,29.45,29.56,29.4,29.48,23100.0,29.45,29.56,29.4,29.48,23100.0
2015-02-04 09:35:00,29.47,29.68,29.43,29.68,8600.0,29.47,29.68,29.43,29.68,8600.0
2015-02-04 09:40:00,29.68,29.7,29.56,29.58,2500.0,29.68,29.7,29.56,29.58,2500.0
2015-02-04 09:45:00,29.61,29.69,29.57,29.63,6400.0,29.61,29.69,29.57,29.63,6400.0
2015-02-04 09:50:00,29.59,29.63,29.52,29.52,21400.0,29.59,29.63,29.52,29.52,21400.0
2015-02-04 09:55:00,29.53,29.69,29.48,29.68,13300.0,29.53,29.69,29.48,29.68,13300.0
2015-02-04 10:00:00,29.6,29.67,29.57,29.64,2400.0,29.6,29.67,29.57,29.64,2400.0
2015-02-04 10:05:00,29.64,29.79,29.63,29.7,15800.0,29.64,29.79,29.63,29.7,15800.0
2015-02-04 10:10:00,29.62,29.74,29.57,29.57,3800.0,29.62,29.74,29.57,29.57,3800.0
2015-02-04 10:15:00,29.56,29.57,29.5,29.51,3000.0,29.56,29.57,29.5,29.51,3000.0
2015-02-04 10:20:00,29.51,29.56,29.48,29.5,8100.0,29.51,29.56,29.48,29.5,8100.0
2015-02-04 10:25:00,29.5,29.61,29.49,29.61,8600.0,29.5,29.61,29.49,29.61,8600.0
2015-02-04 10:30:00,29.57,29.59,29.5,29.51,2700.0,29.57,29.59,29.5,29.51,2700.0
2015-02-04 10:35:00,29.5,29.5,29.38,29.38,7100.0,29.5,29.5,29.38,29.38,7100.0
2015-02-04 10:40:00,29.35,29.39,29.33,29.33,2500.0,29.35,29.39,29.33,29.33,2500.0
2015-02-04 10:45:00,29.37,29.4,29.33,29.35,6200.0,29.37,29.4,29.33,29.35,6200.0
2015-02-04 10:50:00,29.35,29.37,29.34,29.35,3800.0,29.35,29.37,29.34,29.35,3800.0
2015-02-04 10:55:00,29.35,29.38,29.35,29.35,3700.0,29.35,29.38,29.35,29.35,3700.0
2015-02-04 11:00:00,29.35,29.35,29.33,29.35,2900.0,29.35,29.35,29.33,29.35,2900.0
2015-02-04 11:05:00,29.4,29.44,29.36,29.41,3000.0,29.4,29.44,29.36,29.41,3000.0
2015-02-04 11:10:00,29.4,29.43,29.37,29.43,2000.0,29.4,29.43,29.37,29.43,2000.0
2015-02-04 11:15:00,29.41,29.45,29.35,29.35,2200.0,29.41,29.45,29.35,29.35,2200.0
2015-02-04 11:20:00,29.35,29.4,29.34,29.39,5000.0,29.35,29.4,29.34,29.39,5000.0
2015-02-04 11:25:00,29.4,29.42,29.32,29.42,4300.0,29.4,29.42,29.32,29.42,4300.0
2015-02-04 11:30:00,29.4,29.55,29.4,29.55,7100.0,29.4,29.55,29.4,29.55,7100.0
2015-02-04 11:35:00,29.56,29.59,29.54,29.56,2600.0,29.56,29.59,29.54,29.56,2600.0
2015-02-04 11:40:00,29.54,29.54,29.35,29.42,3000.0,29.54,29.54,29.35,29.42,3000.0
2015-02-04 11:45:00,29.44,29.46,29.34,29.35,3900.0,29.44,29.46,29.34,29.35,3900.0
2015-02-04 11:50:00,29.35,29.39,29.35,29.38,5200.0,29.35,29.39,29.35,29.38,5200.0
2015-02-04 11:55:00,29.39,29.45,29.39,29.41,2900.0,29.39,29.45,29.39,29.41,2900.0
2015-02-04 12:00:00,29.42,29.47,29.35,29.46,6900.0,29.42,29.47,29.35,29.46,6900.0
2015-02-04 12:05:00,29.48,29.59,29.47,29.58,8000.0,29.48,29.59,29.47,29.58,8000.0
2015-02-04 12:10:00,29.59,29.63,29.59,29.63,6500.0,29.59,29.63,29.59,29.63,6500.0
2015-02-04 12:15:00,29.63,29.65,29.55,29.55,7900.0,29.63,29.65,29.55,29.55,7900.0
2015-02-04 12:20:00,29.54,29.54,29.44,29.46,3000.0,29.54,29.54,29.44,29.46,3000.0
2015-02-04 12:25:00,29.48,29.48,29.36,29.44,3700.0,29.48,29.48,29.36,29.44,3700.0
2015-02-04 12:30:00,29.43,29.52,29.41,29.51,7500.0,29.43,29.52,29.41,29.51,7500.0
2015-02-04 12:35:00,29.46,29.63,29.46,29.54,8000.0,29.46,29.63,29.46,29.54,8000.0
2015-02-04 12:40:00,29.54,29.57,29.5,29.55,6800.0,29.54,29.57,29.5,29.55,6800.0
2015-02-04 12:45:00,29.55,29.55,29.5,29.52,1300.0,29.55,29.55,29.5,29.52,1300.0
2015-02-04 12:50:00,29.51,29.54,29.45,29.46,3600.0,29.51,29.54,29.45,29.46,3600.0
2015-02-04 12:55:00,29.49,29.58,29.45,29.48,6200.0,29.49,29.58,29.45,29.48,6200.0
2015-02-04 13:00:00,29.48,29.53,29.47,29.48,1300.0,29.48,29.53,29.47,29.48,1300.0
2015-02-04 13:05:00,29.47,29.49,29.45,29.48,1600.0,29.47,29.49,29.45,29.48,1600.0
2015-02-04 13:10:00,29.48,29.5,29.45,29.48,5400.0,29.48,29.5,29.45,29.48,5400.0
2015-02-04 13:15:00,29.46,29.52,29.46,29.52,2300.0,29.46,29.52,29.46,29.52,2300.0
2015-02-04 13:20:00,29.5,29.55,29.5,29.52,1300.0,29.5,29.55,29.5,29.52,1300.0
2015-02-04 13:25:00,29.51,29.51,29.5,29.51,2200.0,29.51,29.51,29.5,29.51,2200.0
2015-02-04 13:30:00,29.48,29.66,29.45,29.62,16800.0,29.48,29.66,29.45,29.62,16800.0
2015-02-04 13:35:00,29.64,29.72,29.63,29.71,4800.0,29.64,29.72,29.63,29.71,4800.0
2015-02-04 13:40:00,29.71,29.83,29.69,29.82,6700.0,29.71,29.83,29.69,29.82,6700.0
2015-02-04 13:45:00,29.83,29.87,29.8,29.87,10500.0,29.83,29.87,29.8,29.87,10500.0
2015-02-04 13:50:00,29.86,30.0,29.86,30.0,7900.0,29.86,30.0,29.86,30.0,7900.0
2015-02-04 13:55:00,29.97,30.0,29.94,29.99,5800.0,29.97,30.0,29.94,29.99,5800.0
2015-02-04 14:00:00,29.98,29.98,29.94,29.98,3300.0,29.98,29.98,29.94,29.98,3300.0
2015-02-04 14:05:00,29.98,30.0,29.92,29.95,12700.0,29.98,30.0,29.92,29.95,12700.0
2015-02-04 14:10:00,29.93,29.97,29.93,29.94,2500.0,29.93,29.97,29.93,29.94,2500.0
2015-02-04 14:15:00,29.93,29.94,29.9,29.9,2500.0,29.93,29.94,29.9,29.9,2500.0
2015-02-04 14:20:00,29.91,29.91,29.86,29.88,6100.0,29.91,29.91,29.86,29.88,6100.0
2015-02-04 14:25:00,29.88,29.9,29.87,29.88,2500.0,29.88,29.9,29.87,29.88,2500.0
2015-02-04 14:30:00,29.93,29.98,29.89,29.92,4900.0,29.93,29.98,29.89,29.92,4900.0
2015-02-04 14:35:00,29.92,29.93,29.89,29.92,4000.0,29.92,29.93,29.89,29.92,4000.0
2015-02-04 14:40:00,29.91,29.99,29.91,29.97,5600.0,29.91,29.99,29.91,29.97,5600.0
2015-02-04 14:45:00,29.96,30.0,29.96,30.0,19900.0,29.96,30.0,29.96,30.0,19900.0
2015-02-04 14:50:00,30.0,30.02,29.98,30.02,17300.0,30.0,30.02,29.98,30.02,17300.0
2015-02-04 14:55:00,30.01,30.17,30.01,30.16,12900.0,30.01,30.17,30.01,30.16,12900.0
2015-02-04 15:00:00,30.15,30.18,30.13,30.18,6100.0,30.15,30.18,30.13,30.18,6100.0
2015-02-04 15:05:00,30.18,30.23,30.16,30.22,17400.0,30.18,30.23,30.16,30.22,17400.0
2015-02-04 15:10:00,30.22,30.24,30.18,30.22,15500.0,30.22,30.24,30.18,30.22,15500.0
2015-02-04 15:15:00,30.22,30.3,30.22,30.28,11800.0,30.22,30.3,30.22,30.28,11800.0
2015-02-04 15:20:00,30.29,30.3,30.23,30.25,10600.0,30.29,30.3,30.23,30.25,10600.0
2015-02-04 15:25:00,30.25,30.26,30.24,30.25,10400.0,30.25,30.26,30.24,30.25,10400.0
2015-02-04 15:30:00,30.26,30.35,30.25,30.32,13200.0,30.26,30.35,30.25,30.32,13200.0
2015-02-04 15:35:00,30.3,30.38,30.3,30.3,17900.0,30.3,30.38,30.3,30.3,17900.0
2015-02-04 15:40:00,30.3,30.32,30.19,30.2,19500.0,30.3,30.32,30.19,30.2,19500.0
2015-02-04 15:45:00,30.19,30.24,30.06,30.24,22200.0,30.19,30.24,30.06,30.24,22200.0
2015-02-04 15:50:00,30.23,30.24,30.11,30.14,27500.0,30.23,30.24,30.11,30.14,27500.0
2015-02-04 15:55:00,30.15,30.16,29.94,30.0,70500.0,30.15,30.16,29.94,30.0,70500.0
2015-02-05 09:30:00,30.48,30.86,30.48,30.72,45500.0,30.48,30.86,30.48,30.72,45500.0
2015-02-05 09:35:00,30.67,30.67,30.34,30.56,11300.0,30.67,30.67,30.34,30.56,11300.0
2015-02-05 09:40:00,30.55,30.95,30.53,30.87,13700.0,30.55,30.95,30.53,30.87,13700.0
2015-02-05 09:45:00,30.88,30.97,30.85,30.9,11700.0,30.88,30.97,30.85,30.9,11700.0
2015-02-05 09:50:00,30.94,30.95,30.75,30.79,4700.0,30.94,30.95,30.75,30.79,4700.0
2015-02-05 09:55:00,30.79,30.83,30.54,30.58,14200.0,30.79,30.83,30.54,30.58,14200.0
2015-02-05 10:00:00,30.52,30.55,30.42,30.44,12700.0,30.52,30.55,30.42,30.44,12700.0
2015-02-05 10:05:00,30.41,30.46,30.1,30.1,12800.0,30.41,30.46,30.1,30.1,12800.0
2015-02-05 10:10:00,30.13,30.21,30.0,30.09,37900.0,30.13,30.21,30.0,30.09,37900.0
2015-02-05 10:15:00,30.09,30.13,30.05,30.07,4900.0,30.09,30.13,30.05,30.07,4900.0
2015-02-05 10:20:00,30.07,30.1,29.91,29.99,10700.0,30.07,30.1,29.91,29.99,10700.0
2015-02-05 10:25:00,29.96,30.0,29.87,29.87,6600.0,29.96,30.0,29.87,29.87,6600.0
2015-02-05 10:30:00,29.88,30.02,29.88,29.99,3000.0,29.88,30.02,29.88,29.99,3000.0
2015-02-05 10:35:00,29.98,30.01,29.95,29.95,17200.0,29.98,30.01,29.95,29.95,17200.0
2015-02-05 10:40:00,29.95,29.98,29.9,29.93,10000.0,29.95,29.98,29.9,29.93,10000.0
2015-02-05 10:45:00,29.89,29.95,29.89,29.92,3400.0,29.89,29.95,29.89,29.92,3400.0
2015-02-05 10:50:00,29.94,29.97,29.87,29.87,3800.0,29.94,29.97,29.87,29.87,3800.0
2015-02-05 10:55:00,29.91,29.92,29.75,29.76,9800.0,29.91,29.92,29.75,29.76,9800.0
2015-02-05 11:00:00,29.77,29.79,29.74,29.77,4400.0,29.77,29.79,29.74,29.77,4400.0
2015-02-05 11:05:00,29.74,29.79,29.71,29.71,7900.0,29.74,29.79,29.71,29.71,7900.0
2015-02-05 11:10:00,29.72,29.73,29.6,29.61,9700.0,29.72,29.73,29.6,29.61,9700.0
2015-02-05 11:15:00,29.65,29.66,29.58,29.61,10600.0,29.65,29.66,29.58,29.61,10600.0
2015-02-05 11:20:00,29.61,29.64,29.55,29.55,4500.0,29.61,29.64,29.55,29.55,4500.0
2015-02-05 11:25:00,29.53,29.53,29.43,29.48,10300.0,29.53,29.53,29.43,29.48,10300.0
2015-02-05 11:30:00,29.5,29.69,29.5,29.69,9900.0,29.5,29.69,29.5,29.69,9900.0
2015-02-05 11:35:00,29.7,29.85,29.65,29.69,20900.0,29.7,29.85,29.65,29.69,20900.0
2015-02-05 11:40:00,29.69,29.73,29.64,29.7,10300.0,29.69,29.73,29.64,29.7,10300.0
2015-02-05 11:45:00,29.72,29.88,29.72,29.79,11400.0,29.72,29.88,29.72,29.79,11400.0
2015-02-05 11:50:00,29.78,29.85,29.72,29.8,5300.0,29.78,29.85,29.72,29.8,5300.0
2015-02-05 11:55:00,29.77,29.8,29.65,29.67,6900.0,29.77,29.8,29.65,29.67,6900.0
2015-02-05 12:00:00,29.67,29.75,29.65,29.72,8400.0,29.67,29.75,29.65,29.72,8400.0
2015-02-05 12:05:00,29.73,29.79,29.66,29.79,16100.0,29.73,29.79,29.66,29.79,16100.0
2015-02-05 12:10:00,29.8,29.92,29.75,29.83,4700.0,29.8,29.92,29.75,29.83,4700.0
2015-02-05 12:15:00,29.78,29.82,29.75,29.79,4100.0,29.78,29.82,29.75,29.79,4100.0
2015-02-05 12:20:00,29.79,29.83,29.76,29.83,3300.0,29.79,29.83,29.76,29.83,3300.0
2015-02-05 12:25:00,29.87,29.93,29.81,29.87,6600.0,29.87,29.93,29.81,29.87,6600.0
2015-02-05 12:30:00,29.9,30.07,29.87,30.07,9700.0,29.9,30.07,29.87,30.07,9700.0
2015-02-05 12:35:00,30.03,30.11,29.99,29.99,5400.0,30.03,30.11,29.99,29.99,5400.0
2015-02-05 12:40:00,29.98,29.99,29.94,29.97,2500.0,29.98,29.99,29.94,29.97,2500.0
2015-02-05 12:45:00,29.97,30.0,29.86,29.95,9000.0,29.97,30.0,29.86,29.95,9000.0
2015-02-05 12:50:00,29.97,30.02,29.97,30.02,3300.0,29.97,30.02,29.97,30.02,3300.0
2015-02-05 12:55:00,30.02,30.13,30.0,30.0,11900.0,30.02,30.13,30.0,30.0,11900.0
2015-02-05 13:00:00,30.01,30.1,29.87,29.95,19700.0,30.01,30.1,29.87,29.95,19700.0
2015-02-05 13:05:00,30.0,30.0,29.86,29.97,18700.0,30.0,30.0,29.86,29.97,18700.0
2015-02-05 13:10:00,29.97,30.03,29.85,29.85,5500.0,29.97,30.03,29.85,29.85,5500.0
2015-02-05 13:15:00,29.88,30.0,29.82,29.85,32500.0,29.88,30.0,29.82,29.85,32500.0
2015-02-05 13:20:00,29.83,29.86,29.64,29.7,25900.0,29.83,29.86,29.64,29.7,25900.0
2015-02-05 13:25:00,29.68,29.82,29.62,29.82,12200.0,29.68,29.82,29.62,29.82,12200.0
2015-02-05 13:30:00,29.87,29.94,29.77,29.88,5800.0,29.87,29.94,29.77,29.88,5800.0
2015-02-05 13:35:00,29.86,29.86,29.77,29.77,4500.0,29.86,29.86,29.77,29.77,4500.0
2015-02-05 13:40:00,29.75,29.84,29.75,29.78,5300.0,29.75,29.84,29.75,29.78,5300.0
2015-02-05 13:45:00,29.76,29.76,29.64,29.72,6900.0,29.76,29.76,29.64,29.72,6900.0
2015-02-05 13:50:00,29.74,29.74,29.63,29.7,8600.0,29.74,29.74,29.63,29.7,8600.0
2015-02-05 13:55:00,29.68,29.95,29.66,29.72,24100.0,29.68,29.95,29.66,29.72,24100.0
2015-02-05 14:00:00,29.71,29.81,29.71,29.76,5900.0,29.71,29.81,29.71,29.76,5900.0
2015-02-05 14:05:00,29.76,29.78,29.74,29.74,4000.0,29.76,29.78,29.74,29.74,4000.0
2015-02-05 14:10:00,29.73,29.77,29.68,29.68,4500.0,29.73,29.77,29.68,29.68,4500.0
2015-02-05 14:15:00,29.69,29.74,29.66,29.74,5200.0,29.69,29.74,29.66,29.74,5200.0
2015-02-05 14:20:00,29.74,29.74,29.7,29.74,4400.0,29.74,29.74,29.7,29.74,4400.0
2015-02-05 14:25:00,29.74,29.77,29.69,29.71,7600.0,29.74,29.77,29.69,29.71,7600.0
2015-02-05 14:30:00,29.7,29.72,29.68,29.71,2900.0,29.7,29.72,29.68,29.71,2900.0
2015-02-05 14:35:00,29.7,29.71,29.7,29.71,2300.0,29.7,29.71,29.7,29.71,2300.0
2015-02-05 14:40:00,29.72,29.73,29.71,29.71,4700.0,29.72,29.73,29.71,29.71,4700.0
2015-02-05 14:45:00,29.71,29.77,29.71,29.77,8800.0,29.71,29.77,29.71,29.77,8800.0
2015-02-05 14:50:00,29.74,29.79,29.74,29.78,3300.0,29.74,29.79,29.74,29.78,3300.0
2015-02-05 14:55:00,29.79,29.79,29.72,29.73,4800.0,29.79,29.79,29.72,29.73,4800.0
2015-02-05 15:00:00,29.73,29.78,29.72,29.77,6300.0,29.73,29.78,29.72,29.77,6300.0
2015-02-05 15:05:00,29.76,29.79,29.75,29.79,1400.0,29.76,29.79,29.75,29.79,1400.0
2015-02-05 15:10:00,29.79,29.79,29.75,29.79,6800.0,29.79,29.79,29.75,29.79,6800.0
2015-02-05 15:15:00,29.78,29.82,29.78,29.82,5300.0,29.78,29.82,29.78,29.82,5300.0
2015-02-05 15:20:00,29.82,29.86,29.82,29.85,4000.0,29.82,29.86,29.82,29.85,4000.0
2015-02-05 15:25:00,29.84,29.99,29.84,29.99,8100.0,29.84,29.99,29.84,29.99,8100.0
2015-02-05 15:30:00,29.99,30.0,29.94,29.99,9100.0,29.99,30.0,29.94,29.99,9100.0
2015-02-05 15:35:00,29.99,30.06,29.95,30.06,9600.0,29.99,30.06,29.95,30.06,9600.0
2015-02-05 15:40:00,30.08,30.13,30.06,30.13,15900.0,30.08,30.13,30.06,30.13,15900.0
2015-02-05 15:45:00,30.12,30.13,30.05,30.1,23400.0,30.12,30.13,30.05,30.1,23400.0
2015-02-05 15:50:00,30.11,30.17,30.06,30.06,39300.0,30.11,30.17,30.06,30.06,39300.0
2015-02-05 15:55:00,30.06,30.08,29.93,30.03,44400.0,30.06,30.08,29.93,30.03,44400.0
2015-02-06 09:30:00,30.0,30.06,29.78,29.78,13900.0,30.0,30.06,29.78,29.78,13900.0
2015-02-06 09:35:00,29.78,29.9,29.56,29.58,17400.0,29.78,29.9,29.56,29.58,17400.0
2015-02-06 09:40:00,29.59,29.7,29.5,29.5,8800.0,29.59,29.7,29.5,29.5,8800.0
2015-02-06 09:45:00,29.5,29.69,29.5,29.59,14100.0,29.5,29.69,29.5,29.59,14100.0
2015-02-06 09:50:00,29.67,29.92,29.59,29.86,9800.0,29.67,29.92,29.59,29.86,9800.0
2015-02-06 09:55:00,29.79,29.79,29.6,29.63,11100.0,29.79,29.79,29.6,29.63,11100.0
2015-02-06 10:00:00,29.66,29.76,29.58,29.65,12300.0,29.66,29.76,29.58,29.65,12300.0
2015-02-06 10:05:00,29.65,29.71,29.6,29.62,11000.0,29.65,29.71,29.6,29.62,11000.0
2015-02-06 10:10:00,29.63,29.85,29.63,29.79,9500.0,29.63,29.85,29.63,29.79,9500.0
2015-02-06 10:15:00,29.83,30.03,29.83,30.0,49300.0,29.83,30.03,29.83,30.0,49300.0
2015-02-06 10:20:00,29.99,30.06,29.97,30.06,14400.0,29.99,30.06,29.97,30.06,14400.0
2015-02-06 10:25:00,30.07,30.12,30.02,30.08,9500.0,30.07,30.12,30.02,30.08,9500.0
2015-02-06 10:30:00,30.06,30.12,30.0,30.12,5500.0,30.06,30.12,30.0,30.12,5500.0
2015-02-06 10:35:00,30.05,30.05,29.99,30.0,22300.0,30.05,30.05,29.99,30.0,22300.0
2015-02-06 10:40:00,30.02,30.08,30.02,30.04,15700.0,30.02,30.08,30.02,30.04,15700.0
2015-02-06 10:45:00,30.05,30.05,29.97,30.03,11800.0,30.05,30.05,29.97,30.03,11800.0
2015-02-06 10:50:00,30.0,30.06,29.97,30.04,17700.0,30.0,30.06,29.97,30.04,17700.0
2015-02-06 10:55:00,30.04,30.07,29.99,30.01,6100.0,30.04,30.07,29.99,30.01,6100.0
2015-02-06 11:00:00,30.02,30.07,30.02,30.07,3000.0,30.02,30.07,30.02,30.07,3000.0
2015-02-06 11:05:00,30.07,30.11,30.06,30.08,7600.0,30.07,30.11,30.06,30.08,7600.0
2015-02-06 11:10:00,30.08,30.12,30.07,30.09,5100.0,30.08,30.12,30.07,30.09,5100.0
2015-02-06 11:15:00,30.05,30.11,30.03,30.03,2000.0,30.05,30.11,30.03,30.03,2000.0
2015-02-06 11:20:00,30.05,30.05,30.0,30.02,2900.0,30.05,30.05,30.0,30.02,2900.0
2015-02-06 11:25:00,30.03,30.06,29.99,30.01,6900.0,30.03,30.06,29.99,30.01,6900.0
2015-02-06 11:30:00,29.99,30.04,29.99,30.02,3100.0,29.99,30.04,29.99,30.02,3100.0
2015-02-06 11:35:00,29.99,30.14,29.99,30.14,7200.0,29.99,30.14,29.99,30.14,7200.0
2015-02-06 11:40:00,30.15,30.32,30.15,30.32,10900.0,30.15,30.32,30.15,30.32,10900.0
2015-02-06 11:45:00,30.31,30.4,30.3,30.34,8100.0,30.31,30.4,30.3,30.34,8100.0
2015-02-06 11:50:00,30.35,30.35,30.24,30.24,18300.0,30.35,30.35,30.24,30.24,18300.0
2015-02-06 11:55:00,30.25,30.27,30.11,30.11,6400.0,30.25,30.27,30.11,30.11,6400.0
2015-02-06 12:00:00,30.16,30.16,30.08,30.12,2800.0,30.16,30.16,30.08,30.12,2800.0
2015-02-06 12:05:00,30.1,30.1,30.01,30.01,4600.0,30.1,30.1,30.01,30.01,4600.0
2015-02-06 12:10:00,30.01,30.01,29.99,29.99,19100.0,30.01,30.01,29.99,29.99,19100.0
2015-02-06 12:15:00,29.99,30.02,29.97,30.0,23000.0,29.99,30.02,29.97,30.0,23000.0
2015-02-06 12:20:00,29.99,30.0,29.99,29.99,3700.0,29.99,30.0,29.99,29.99,3700.0
2015-02-06 12:25:00,29.99,30.01,29.97,30.0,10700.0,29.99,30.01,29.97,30.0,10700.0
2015-02-06 12:30:00,30.02,30.02,29.99,29.99,5300.0,30.02,30.02,29.99,29.99,5300.0
2015-02-06 12:35:00,30.01,30.02,29.99,30.0,8400.0,30.01,30.02,29.99,30.0,8400.0
2015-02-06 12:40:00,30.0,30.02,29.99,30.01,5900.0,30.0,30.02,29.99,30.01,5900.0
2015-02-06 12:45:00,30.0,30.04,29.97,30.01,6100.0,30.0,30.04,29.97,30.01,6100.0
2015-02-06 12:50:00,30.07,30.07,30.01,30.05,1100.0,30.07,30.07,30.01,30.05,1100.0
2015-02-06 12:55:00,30.05,30.08,30.01,30.05,700.0,30.05,30.08,30.01,30.05,700.0
2015-02-06 13:00:00,30.09,30.09,30.05,30.06,700.0,30.09,30.09,30.05,30.06,700.0
2015-02-06 13:05:00,30.04,30.04,30.0,30.02,1800.0,30.04,30.04,30.0,30.02,1800.0
2015-02-06 13:10:00,30.0,30.01,29.98,29.99,3800.0,30.0,30.01,29.98,29.99,3800.0
2015-02-06 13:15:00,30.0,30.02,29.98,30.0,7700.0,30.0,30.02,29.98,30.0,7700.0
2015-02-06 13:20:00,30.03,30.03,29.98,29.99,1200.0,30.03,30.03,29.98,29.99,1200.0
2015-02-06 13:25:00,29.99,30.04,29.98,30.01,7800.0,29.99,30.04,29.98,30.01,7800.0
2015-02-06 13:30:00,30.0,30.03,29.98,29.99,8800.0,30.0,30.03,29.98,29.99,8800.0
2015-02-06 13:35:00,29.99,30.03,29.97,30.02,12300.0,29.99,30.03,29.97,30.02,12300.0
2015-02-06 13:40:00,30.02,30.07,29.99,30.06,7600.0,30.02,30.07,29.99,30.06,7600.0
2015-02-06 13:45:00,30.05,30.1,30.03,30.04,3900.0,30.05,30.1,30.03,30.04,3900.0
2015-02-06 13:50:00,30.04,30.08,30.01,30.03,6500.0,30.04,30.08,30.01,30.03,6500.0
2015-02-06 13:55:00,30.03,30.04,30.01,30.03,3300.0,30.03,30.04,30.01,30.03,3300.0
2015-02-06 14:00:00,30.0,30.03,29.98,30.03,4800.0,30.0,30.03,29.98,30.03,4800.0
2015-02-06 14:05:00,30.05,30.06,30.04,30.06,2700.0,30.05,30.06,30.04,30.06,2700.0
2015-02-06 14:10:00,30.07,30.09,30.04,30.08,3100.0,30.07,30.09,30.04,30.08,3100.0
2015-02-06 14:15:00,30.07,30.1,29.99,30.02,4700.0,30.07,30.1,29.99,30.02,4700.0
2015-02-06 14:20:00,30.03,30.06,30.03,30.06,1800.0,30.03,30.06,30.03,30.06,1800.0
2015-02-06 14:25:00,30.09,30.12,30.03,30.11,4400.0,30.09,30.12,30.03,30.11,4400.0
2015-02-06 14:30:00,30.14,30.14,30.09,30.13,1300.0,30.14,30.14,30.09,30.13,1300.0
2015-02-06 14:35:00,30.14,30.17,30.14,30.16,1400.0,30.14,30.17,30.14,30.16,1400.0
2015-02-06 14:40:00,30.16,30.18,30.08,30.08,2900.0,30.16,30.18,30.08,30.08,2900.0
2015-02-06 14:45:00,30.06,30.15,30.02,30.1,3600.0,30.06,30.15,30.02,30.1,3600.0
2015-02-06 14:50:00,30.09,30.1,30.02,30.08,4500.0,30.09,30.1,30.02,30.08,4500.0
2015-02-06 14:55:00,30.08,30.12,30.02,30.02,2700.0,30.08,30.12,30.02,30.02,2700.0
2015-02-06 15:00:00,30.02,30.08,30.02,30.05,5200.0,30.02,30.08,30.02,30.05,5200.0
2015-02-06 15:05:00,30.07,30.11,30.06,30.08,6200.0,30.07,30.11,30.06,30.08,6200.0
2015-02-06 15:10:00,30.09,30.15,30.08,30.15,6300.0,30.09,30.15,30.08,30.15,6300.0
2015-02-06 15:15:00,30.13,30.13,30.06,30.06,2200.0,30.13,30.13,30.06,30.06,2200.0
2015-02-06 15:20:00,30.07,30.11,30.05,30.08,4000.0,30.07,30.11,30.05,30.08,4000.0
2015-02-06 15:25:00,30.09,30.09,30.05,30.05,4500.0,30.09,30.09,30.05,30.05,4500.0
2015-02-06 15:30:00,30.05,30.11,30.05,30.11,9100.0,30.05,30.11,30.05,30.11,9100.0
2015-02-06 15:35:00,30.09,30.16,30.09,30.16,10800.0,30.09,30.16,30.09,30.16,10800.0
2015-02-06 15:40:00,30.16,30.18,30.13,30.14,6100.0,30.16,30.18,30.13,30.14,6100.0
2015-02-06 15:45:00,30.13,30.16,30.09,30.16,10800.0,30.13,30.16,30.09,30.16,10800.0
2015-02-06 15:50:00,30.16,30.2,30.12,30.2,16200.0,30.16,30.2,30.12,30.2,16200.0
2015-02-06 15:55:00,30.18,30.19,30.11,30.16,17200.0,30.18,30.19,30.11,30.16,17200.0
2015-02-09 09:30:00,30.15,30.22,30.11,30.2,13700.0,30.15,30.22,30.11,30.2,13700.0
2015-02-09 09:35:00,30.15,30.18,30.1,30.15,8400.0,30.15,30.18,30.1,30.15,8400.0
2015-02-09 09:40:00,30.18,30.24,30.15,30.19,5400.0,30.18,30.24,30.15,30.19,5400.0
2015-02-09 09:45:00,30.18,30.26,30.17,30.23,3400.0,30.18,30.26,30.17,30.23,3400.0
2015-02-09 09:50:00,30.19,30.29,30.18,30.25,4900.0,30.19,30.29,30.18,30.25,4900.0
2015-02-09 09:55:00,30.3,30.41,30.26,30.4,11000.0,30.3,30.41,30.26,30.4,11000.0
2015-02-09 10:00:00,30.39,30.45,30.32,30.45,43800.0,30.39,30.45,30.32,30.45,43800.0
2015-02-09 10:05:00,30.48,30.48,30.28,30.28,24300.0,30.48,30.48,30.28,30.28,24300.0
2015-02-09 10:10:00,30.28,30.38,30.26,30.35,12300.0,30.28,30.38,30.26,30.35,12300.0
2015-02-09 10:15:00,30.35,30.37,30.24,30.25,11100.0,30.35,30.37,30.24,30.25,11100.0
2015-02-09 10:20:00,30.25,30.26,30.09,30.09,8900.0,30.25,30.26,30.09,30.09,8900.0
2015-02-09 10:25:00,30.1,30.1,30.04,30.06,4100.0,30.1,30.1,30.04,30.06,4100.0
2015-02-09 10:30:00,30.04,30.14,30.0,30.1,3500.0,30.04,30.14,30.0,30.1,3500.0
2015-02-09 10:35:00,30.14,30.16,30.08,30.11,9700.0,30.14,30.16,30.08,30.11,9700.0
2015-02-09 10:40:00,30.1,30.1,29.93,29.96,5200.0,30.1,30.1,29.93,29.96,5200.0
2015-02-09 10:45:00,29.92,30.06,29.86,30.01,8800.0,29.92,30.06,29.86,30.01,8800.0
2015-02-09 10:50:00,30.05,30.09,30.01,30.05,4600.0,30.05,30.09,30.01,30.05,4600.0
2015-02-09 10:55:00,30.04,30.04,29.81,29.81,4500.0,30.04,30.04,29.81,29.81,4500.0
2015-02-09 11:00:00,29.81,29.99,29.8,29.96,5800.0,29.81,29.99,29.8,29.96,5800.0
2015-02-09 11:05:00,29.9,29.95,29.87,29.94,3000.0,29.9,29.95,29.87,29.94,3000.0
2015-02-09 11:10:00,29.95,30.04,29.93,29.97,6500.0,29.95,30.04,29.93,29.97,6500.0
2015-02-09 11:15:00,29.96,29.98,29.9,29.97,4900.0,29.96,29.98,29.9,29.97,4900.0
2015-02-09 11:20:00,29.98,29.98,29.94,29.94,2300.0,29.98,29.98,29.94,29.94,2300.0
2015-02-09 11:25:00,29.96,29.96,29.86,29.9,9900.0,29.96,29.96,29.86,29.9,9900.0
2015-02-09 11:30:00,29.86,29.89,29.8,29.8,2900.0,29.86,29.89,29.8,29.8,2900.0
2015-02-09 11:35:00,29.8,30.0,29.75,29.98,16800.0,29.8,30.0,29.75,29.98,16800.0
2015-02-09 11:40:00,30.03,30.04,29.98,30.0,14600.0,30.03,30.04,29.98,30.0,14600.0
2015-02-09 11:45:00,29.97,30.03,29.97,29.99,6500.0,29.97,30.03,29.97,29.99,6500.0
2015-02-09 11:50:00,29.99,30.01,29.98,29.99,6000.0,29.99,30.01,29.98,29.99,6000.0
2015-02-09 11:55:00,30.0,30.03,29.99,29.99,4000.0,30.0,30.03,29.99,29.99,4000.0
2015-02-09 12:00:00,29.99,30.04,29.98,30.0,31800.0,29.99,30.04,29.98,30.0,31800.0
2015-02-09 12:05:00,30.0,30.03,29.96,29.99,11400.0,30.0,30.03,29.96,29.99,11400.0
2015-02-09 12:10:00,29.98,30.02,29.97,29.99,6300.0,29.98,30.02,29.97,29.99,6300.0
2015-02-09 12:15:00,29.98,30.0,29.94,29.99,7400.0,29.98,30.0,29.94,29.99,7400.0
2015-02-09 12:20:00,29.99,30.01,29.99,29.99,5800.0,29.99,30.01,29.99,29.99,5800.0
2015-02-09 12:25:00,30.01,30.02,29.98,30.0,8400.0,30.01,30.02,29.98,30.0,8400.0
2015-02-09 12:30:00,29.99,30.01,29.99,30.0,4900.0,29.99,30.01,29.99,30.0,4900.0
2015-02-09 12:35:00,30.02,30.02,29.98,29.99,10000.0,30.02,30.02,29.98,29.99,10000.0
2015-02-09 12:40:00,29.99,30.02,29.99,29.99,5300.0,29.99,30.02,29.99,29.99,5300.0
2015-02-09 12:45:00,29.99,30.02,29.98,29.99,6500.0,29.99,30.02,29.98,29.99,6500.0
2015-02-09 12:50:00,29.98,30.02,29.96,29.99,10300.0,29.98,30.02,29.96,29.99,10300.0
2015-02-09 12:55:00,29.99,30.01,29.96,29.98,6800.0,29.99,30.01,29.96,29.98,6800.0
2015-02-09 13:00:00,29.99,30.0,29.85,29.89,13000.0,29.99,30.0,29.85,29.89,13000.0
2015-02-09 13:05:00,29.9,29.95,29.89,29.91,6100.0,29.9,29.95,29.89,29.91,6100.0
2015-02-09 13:10:00,29.91,29.92,29.85,29.89,5600.0,29.91,29.92,29.85,29.89,5600.0
2015-02-09 13:15:00,29.93,29.93,29.8,29.8,3100.0,29.93,29.93,29.8,29.8,3100.0
2015-02-09 13:20:00,29.81,29.86,29.79,29.86,6000.0,29.81,29.86,29.79,29.86,6000.0
2015-02-09 13:25:00,29.85,29.85,29.81,29.82,1900.0,29.85,29.85,29.81,29.82,1900.0
2015-02-09 13:30:00,29.82,29.82,29.79,29.8,2300.0,29.82,29.82,29.79,29.8,2300.0
2015-02-09 13:35:00,29.81,29.83,29.8,29.82,4100.0,29.81,29.83,29.8,29.82,4100.0
2015-02-09 13:40:00,29.81,29.82,29.79,29.8,2100.0,29.81,29.82,29.79,29.8,2100.0
2015-02-09 13:45:00,29.8,29.83,29.79,29.8,5400.0,29.8,29.83,29.79,29.8,5400.0
2015-02-09 13:50:00,29.81,29.87,29.8,29.87,5000.0,29.81,29.87,29.8,29.87,5000.0
2015-02-09 13:55:00,29.86,29.87,29.82,29.82,3200.0,29.86,29.87,29.82,29.82,3200.0
2015-02-09 14:00:00,29.82,29.82,29.8,29.82,3800.0,29.82,29.82,29.8,29.82,3800.0
2015-02-09 14:05:00,29.82,29.84,29.79,29.82,4100.0,29.82,29.84,29.79,29.82,4100.0
2015-02-09 14:10:00,29.81,29.82,29.79,29.8,4000.0,29.81,29.82,29.79,29.8,4000.0
2015-02-09 14:15:00,29.81,29.83,29.79,29.82,5100.0,29.81,29.83,29.79,29.82,5100.0
2015-02-09 14:20:00,29.83,29.83,29.8,29.8,3000.0,29.83,29.83,29.8,29.8,3000.0
2015-02-09 14:25:00,29.81,29.83,29.79,29.8,3200.0,29.81,29.83,29.79,29.8,3200.0
2015-02-09 14:30:00,29.79,29.8,29.79,29.79,2100.0,29.79,29.8,29.79,29.79,2100.0
2015-02-09 14:35:00,29.8,29.87,29.79,29.8,5000.0,29.8,29.87,29.79,29.8,5000.0
2015-02-09 14:40:00,29.81,29.81,29.79,29.8,4400.0,29.81,29.81,29.79,29.8,4400.0
2015-02-09 14:45:00,29.8,29.82,29.79,29.8,4800.0,29.8,29.82,29.79,29.8,4800.0
2015-02-09 14:50:00,29.8,29.82,29.79,29.8,10000.0,29.8,29.82,29.79,29.8,10000.0
2015-02-09 14:55:00,29.8,29.87,29.78,29.82,7200.0,29.8,29.87,29.78,29.82,7200.0
2015-02-09 15:00:00,29.81,29.87,29.8,29.86,21900.0,29.81,29.87,29.8,29.86,21900.0
2015-02-09 15:05:00,29.86,29.9,29.81,29.85,22700.0,29.86,29.9,29.81,29.85,22700.0
2015-02-09 15:10:00,29.84,29.89,29.81,29.86,9700.0,29.84,29.89,29.81,29.86,9700.0
2015-02-09 15:15:00,29.86,29.88,29.85,29.86,7100.0,29.86,29.88,29.85,29.86,7100.0
2015-02-09 15:20:00,29.85,29.85,29.82,29.83,4600.0,29.85,29.85,29.82,29.83,4600.0
2015-02-09 15:25:00,29.85,29.85,29.72,29.72,7700.0,29.85,29.85,29.72,29.72,7700.0
2015-02-09 15:30:00,29.72,29.81,29.67,29.79,19200.0,29.72,29.81,29.67,29.79,19200.0
2015-02-09 15:35:00,29.79,29.81,29.71,29.8,9900.0,29.79,29.81,29.71,29.8,9900.0
2015-02-09 15:40:00,29.8,29.87,29.79,29.82,16000.0,29.8,29.87,29.79,29.82,16000.0
2015-02-09 15:45:00,29.82,29.87,29.79,29.85,20400.0,29.82,29.87,29.79,29.85,20400.0
2015-02-09 15:50:00,29.83,29.9,29.8,29.86,16500.0,29.83,29.9,29.8,29.86,16500.0
2015-02-09 15:55:00,29.86,29.87,29.77,29.81,18300.0,29.86,29.87,29.77,29.81,18300.0
2015-02-10 09:30:00,29.9,30.06,29.9,30.01,15100.0,29.9,30.06,29.9,30.01,15100.0
2015-02-10 09:35:00,30.04,30.08,30.0,30.05,3400.0,30.04,30.08,30.0,30.05,3400.0
2015-02-10 09:40:00,30.08,30.08,30.0,30.02,7500.0,30.08,30.08,30.0,30.02,7500.0
2015-02-10 09:45:00,30.02,30.05,30.0,30.03,1000.0,30.02,30.05,30.0,30.03,1000.0
2015-02-10 09:50:00,30.03,30.03,29.9,30.01,8600.0,30.03,30.03,29.9,30.01,8600.0
2015-02-10 09:55:00,30.03,30.04,29.94,29.98,3100.0,30.03,30.04,29.94,29.98,3100.0
2015-02-10 10:00:00,29.98,29.99,29.92,29.97,1000.0,29.98,29.99,29.92,29.97,1000.0
2015-02-10 10:05:00,29.94,30.02,29.92,30.0,4400.0,29.94,30.02,29.92,30.0,4400.0
2015-02-10 10:10:00,29.98,30.03,29.96,29.97,2700.0,29.98,30.03,29.96,29.97,2700.0
2015-02-10 10:15:00,29.95,30.0,29.93,29.95,3600.0,29.95,30.0,29.93,29.95,3600.0
2015-02-10 10:20:00,29.94,29.99,29.91,29.99,5800.0,29.94,29.99,29.91,29.99,5800.0
2015-02-10 10:25:00,29.99,30.06,29.94,29.97,120800.0,29.99,30.06,29.94,29.97,120800.0
2015-02-10 10:30:00,29.97,30.02,29.96,29.98,8900.0,29.97,30.02,29.96,29.98,8900.0
2015-02-10 10:35:00,29.97,30.02,29.97,30.0,3100.0,29.97,30.02,29.97,30.0,3100.0
2015-02-10 10:40:00,29.99,30.01,29.96,29.98,3800.0,29.99,30.01,29.96,29.98,3800.0
2015-02-10 10:45:00,29.99,30.05,29.99,30.02,6600.0,29.99,30.05,29.99,30.02,6600.0
2015-02-10 10:50:00,30.01,30.05,29.97,30.01,17600.0,30.01,30.05,29.97,30.01,17600.0
2015-02-10 10:55:00,30.02,30.09,30.0,30.06,6900.0,30.02,30.09,30.0,30.06,6900.0
2015-02-10 11:00:00,30.04,30.23,30.0,30.23,10600.0,30.04,30.23,30.0,30.23,10600.0
2015-02-10 11:05:00,30.25,30.35,30.25,30.35,6300.0,30.25,30.35,30.25,30.35,6300.0
2015-02-10 11:10:00,30.36,30.41,30.35,30.37,5500.0,30.36,30.41,30.35,30.37,5500.0
2015-02-10 11:15:00,30.37,30.44,30.28,30.41,11200.0,30.37,30.44,30.28,30.41,11200.0
2015-02-10 11:20:00,30.39,30.47,30.35,30.37,6500.0,30.39,30.47,30.35,30.37,6500.0
2015-02-10 11:25:00,30.37,30.46,30.35,30.44,4100.0,30.37,30.46,30.35,30.44,4100.0
2015-02-10 11:30:00,30.44,30.44,30.3,30.34,17800.0,30.44,30.44,30.3,30.34,17800.0
2015-02-10 11:35:00,30.34,30.41,30.33,30.4,8900.0,30.34,30.41,30.33,30.4,8900.0
2015-02-10 11:40:00,30.4,30.4,30.36,30.37,2800.0,30.4,30.4,30.36,30.37,2800.0
2015-02-10 11:45:00,30.36,30.36,30.28,30.28,7600.0,30.36,30.36,30.28,30.28,7600.0
2015-02-10 11:50:00,30.27,30.28,30.24,30.25,6700.0,30.27,30.28,30.24,30.25,6700.0
2015-02-10 11:55:00,30.26,30.31,30.23,30.28,9200.0,30.26,30.31,30.23,30.28,9200.0
2015-02-10 12:00:00,30.27,30.27,30.13,30.16,30800.0,30.27,30.27,30.13,30.16,30800.0
2015-02-10 12:05:00,30.16,30.17,30.11,30.14,2600.0,30.16,30.17,30.11,30.14,2600.0
2015-02-10 12:10:00,30.15,30.31,30.15,30.28,4300.0,30.15,30.31,30.15,30.28,4300.0
2015-02-10 12:15:00,30.27,30.27,30.19,30.21,3100.0,30.27,30.27,30.19,30.21,3100.0
2015-02-10 12:20:00,30.17,30.19,30.07,30.07,9900.0,30.17,30.19,30.07,30.07,9900.0
2015-02-10 12:25:00,30.09,30.16,30.08,30.1,4800.0,30.09,30.16,30.08,30.1,4800.0
2015-02-10 12:30:00,30.1,30.17,30.07,30.12,3000.0,30.1,30.17,30.07,30.12,3000.0
2015-02-10 12:35:00,30.12,30.17,30.12,30.12,2200.0,30.12,30.17,30.12,30.12,2200.0
2015-02-10 12:40:00,30.12,30.14,30.04,30.09,3900.0,30.12,30.14,30.04,30.09,3900.0
2015-02-10 12:45:00,30.05,30.1,30.02,30.02,5500.0,30.05,30.1,30.02,30.02,5500.0
2015-02-10 12:50:00,30.04,30.08,30.01,30.01,9000.0,30.04,30.08,30.01,30.01,9000.0
2015-02-10 12:55:00,30.05,30.16,30.05,30.16,5200.0,30.05,30.16,30.05,30.16,5200.0
2015-02-10 13:00:00,30.13,30.21,30.13,30.2,3900.0,30.13,30.21,30.13,30.2,3900.0
2015-02-10 13:05:00,30.18,30.26,30.18,30.26,1800.0,30.18,30.26,30.18,30.26,1800.0
2015-02-10 13:10:00,30.27,30.36,30.27,30.27,3400.0,30.27,30.36,30.27,30.27,3400.0
2015-02-10 13:15:00,30.28,30.3,30.16,30.16,3300.0,30.28,30.3,30.16,30.16,3300.0
2015-02-10 13:20:00,30.15,30.19,30.12,30.14,3200.0,30.15,30.19,30.12,30.14,3200.0
2015-02-10 13:25:00,30.14,30.25,30.12,30.2,4600.0,30.14,30.25,30.12,30.2,4600.0
2015-02-10 13:30:00,30.24,30.29,30.17,30.25,5200.0,30.24,30.29,30.17,30.25,5200.0
2015-02-10 13:35:00,30.28,30.28,30.21,30.22,21500.0,30.28,30.28,30.21,30.22,21500.0
2015-02-10 13:40:00,30.22,30.22,30.14,30.15,3500.0,30.22,30.22,30.14,30.15,3500.0
2015-02-10 13:45:00,30.15,30.21,30.11,30.11,6400.0,30.15,30.21,30.11,30.11,6400.0
2015-02-10 13:50:00,30.15,30.18,30.08,30.08,8300.0,30.15,30.18,30.08,30.08,8300.0
2015-02-10 13:55:00,30.09,30.17,30.08,30.17,5600.0,30.09,30.17,30.08,30.17,5600.0
2015-02-10 14:00:00,30.17,30.17,30.1,30.14,1900.0,30.17,30.17,30.1,30.14,1900.0
2015-02-10 14:05:00,30.11,30.15,30.1,30.14,2000.0,30.11,30.15,30.1,30.14,2000.0
2015-02-10 14:10:00,30.1,30.11,30.08,30.08,2500.0,30.1,30.11,30.08,30.08,2500.0
2015-02-10 14:15:00,30.09,30.12,30.06,30.11,1500.0,30.09,30.12,30.06,30.11,1500.0
2015-02-10 14:20:00,30.13,30.15,30.1,30.11,2900.0,30.13,30.15,30.1,30.11,2900.0
2015-02-10 14:25:00,30.1,30.12,30.05,30.11,4600.0,30.1,30.12,30.05,30.11,4600.0
2015-02-10 14:30:00,30.15,30.15,30.11,30.11,2100.0,30.15,30.15,30.11,30.11,2100.0
2015-02-10 14:35:00,30.14,30.2,30.14,30.17,5000.0,30.14,30.2,30.14,30.17,5000.0
2015-02-10 14:40:00,30.2,30.2,30.12,30.12,5500.0,30.2,30.2,30.12,30.12,5500.0
2015-02-10 14:45:00,30.12,30.13,30.08,30.12,1700.0,30.12,30.13,30.08,30.12,1700.0
2015-02-10 14:50:00,30.12,30.14,30.05,30.08,3400.0,30.12,30.14,30.05,30.08,3400.0
2015-02-10 14:55:00,30.08,30.13,30.06,30.11,2300.0,30.08,30.13,30.06,30.11,2300.0
2015-02-10 15:00:00,30.12,30.13,30.05,30.1,4100.0,30.12,30.13,30.05,30.1,4100.0
2015-02-10 15:05:00,30.08,30.08,30.06,30.07,1400.0,30.08,30.08,30.06,30.07,1400.0
2015-02-10 15:10:00,30.08,30.1,30.05,30.08,2700.0,30.08,30.1,30.05,30.08,2700.0
2015-02-10 15:15:00,30.07,30.09,30.04,30.07,4700.0,30.07,30.09,30.04,30.07,4700.0
2015-02-10 15:20:00,30.09,30.09,30.0,30.02,3400.0,30.09,30.09,30.0,30.02,3400.0
2015-02-10 15:25:00,30.0,30.1,29.96,30.0,16800.0,30.0,30.1,29.96,30.0,16800.0
2015-02-10 15:30:00,30.0,30.01,29.96,29.96,9000.0,30.0,30.01,29.96,29.96,9000.0
2015-02-10 15:35:00,29.97,30.01,29.95,30.0,9100.0,29.97,30.01,29.95,30.0,9100.0
2015-02-10 15:40:00,29.99,30.06,29.98,30.06,9000.0,29.99,30.06,29.98,30.06,9000.0
2015-02-10 15:45:00,30.08,30.08,30.02,30.05,11100.0,30.08,30.08,30.02,30.05,11100.0
2015-02-10 15:50:00,30.05,30.06,29.99,30.01,10800.0,30.05,30.06,29.99,30.01,10800.0
2015-02-10 15:55:00,30.0,30.06,30.0,30.05,13100.0,30.0,30.06,30.0,30.05,13100.0
2015-02-11 09:30:00,30.06,30.07,29.96,30.07,12900.0,30.06,30.07,29.96,30.07,12900.0
2015-02-11 09:35:00,30.05,30.07,29.97,30.05,4900.0,30.05,30.07,29.97,30.05,4900.0
2015-02-11 09:40:00,30.04,30.04,29.91,29.95,4700.0,30.04,30.04,29.91,29.95,4700.0
2015-02-11 09:45:00,30.01,30.01,29.91,29.96,4100.0,30.01,30.01,29.91,29.96,4100.0
2015-02-11 09:50:00,29.93,30.0,29.87,30.0,5900.0,29.93,30.0,29.87,30.0,5900.0
2015-02-11 09:55:00,30.0,30.02,29.96,29.96,6700.0,30.0,30.02,29.96,29.96,6700.0
2015-02-11 10:00:00,29.99,30.0,29.87,29.88,7200.0,29.99,30.0,29.87,29.88,7200.0
2015-02-11 10:05:00,29.88,29.99,29.88,29.98,4000.0,29.88,29.99,29.88,29.98,4000.0
2015-02-11 10:10:00,30.0,30.01,29.88,29.97,5000.0,30.0,30.01,29.88,29.97,5000.0
2015-02-11 10:15:00,29.93,30.0,29.9,29.94,18700.0,29.93,30.0,29.9,29.94,18700.0
2015-02-11 10:20:00,29.97,30.11,29.95,30.11,18600.0,29.97,30.11,29.95,30.11,18600.0
2015-02-11 10:25:00,30.11,30.13,30.0,30.0,13100.0,30.11,30.13,30.0,30.0,13100.0
2015-02-11 10:30:00,30.01,30.1,30.0,30.03,10200.0,30.01,30.1,30.0,30.03,10200.0
2015-02-11 10:35:00,30.05,30.08,30.01,30.06,5500.0,30.05,30.08,30.01,30.06,5500.0
2015-02-11 10:40:00,30.06,30.2,30.05,30.2,13000.0,30.06,30.2,30.05,30.2,13000.0
2015-02-11 10:45:00,30.21,30.35,30.21,30.24,10000.0,30.21,30.35,30.21,30.24,10000.0
2015-02-11 10:50:00,30.24,30.25,30.22,30.23,7000.0,30.24,30.25,30.22,30.23,7000.0
2015-02-11 10:55:00,30.23,30.25,30.19,30.19,3000.0,30.23,30.25,30.19,30.19,3000.0
2015-02-11 11:00:00,30.19,30.24,30.17,30.22,4300.0,30.19,30.24,30.17,30.22,4300.0
2015-02-11 11:05:00,30.23,30.25,30.21,30.25,1700.0,30.23,30.25,30.21,30.25,1700.0
2015-02-11 11:10:00,30.25,30.25,30.2,30.25,2500.0,30.25,30.25,30.2,30.25,2500.0
2015-02-11 11:15:00,30.25,30.25,30.22,30.25,3600.0,30.25,30.25,30.22,30.25,3600.0
2015-02-11 11:20:00,30.21,30.25,30.19,30.25,2200.0,30.21,30.25,30.19,30.25,2200.0
2015-02-11 11:25:00,30.25,30.25,30.21,30.22,4900.0,30.25,30.25,30.21,30.22,4900.0
2015-02-11 11:30:00,30.22,30.25,30.22,30.25,3100.0,30.22,30.25,30.22,30.25,3100.0
2015-02-11 11:35:00,30.25,30.25,30.24,30.25,4700.0,30.25,30.25,30.24,30.25,4700.0
2015-02-11 11:40:00,30.24,30.25,30.2,30.21,7500.0,30.24,30.25,30.2,30.21,7500.0
2015-02-11 11:45:00,30.23,30.25,30.23,30.23,2300.0,30.23,30.25,30.23,30.23,2300.0
2015-02-11 11:50:00,30.23,30.23,30.17,30.19,3300.0,30.23,30.23,30.17,30.19,3300.0
2015-02-11 11:55:00,30.2,30.25,30.2,30.22,3100.0,30.2,30.25,30.2,30.22,3100.0
2015-02-11 12:00:00,30.21,30.21,30.16,30.21,9600.0,30.21,30.21,30.16,30.21,9600.0
2015-02-11 12:05:00,30.21,30.25,30.21,30.24,3500.0,30.21,30.25,30.21,30.24,3500.0
2015-02-11 12:10:00,30.23,30.25,30.23,30.25,2700.0,30.23,30.25,30.23,30.25,2700.0
2015-02-11 12:15:00,30.24,30.25,30.23,30.24,1900.0,30.24,30.25,30.23,30.24,1900.0
2015-02-11 12:20:00,30.24,30.25,30.21,30.23,2600.0,30.24,30.25,30.21,30.23,2600.0
2015-02-11 12:25:00,30.23,30.23,30.19,30.21,800.0,30.23,30.23,30.19,30.21,800.0
2015-02-11 12:30:00,30.21,30.21,30.16,30.19,7300.0,30.21,30.21,30.16,30.19,7300.0
2015-02-11 12:35:00,30.17,30.17,30.09,30.15,1600.0,30.17,30.17,30.09,30.15,1600.0
2015-02-11 12:40:00,30.14,30.14,30.09,30.1,4100.0,30.14,30.14,30.09,30.1,4100.0
2015-02-11 12:45:00,30.09,30.2,30.09,30.17,2700.0,30.09,30.2,30.09,30.17,2700.0
2015-02-11 12:50:00,30.19,30.24,30.19,30.22,1900.0,30.19,30.24,30.19,30.22,1900.0
2015-02-11 12:55:00,30.23,30.25,30.13,30.14,5600.0,30.23,30.25,30.13,30.14,5600.0
2015-02-11 13:00:00,30.11,30.18,30.11,30.12,2000.0,30.11,30.18,30.11,30.12,2000.0
2015-02-11 13:05:00,30.12,30.15,30.1,30.1,2300.0,30.12,30.15,30.1,30.1,2300.0
2015-02-11 13:10:00,30.11,30.11,30.01,30.04,2400.0,30.11,30.11,30.01,30.04,2400.0
2015-02-11 13:15:00,30.02,30.04,30.01,30.04,1600.0,30.02,30.04,30.01,30.04,1600.0
2015-02-11 13:20:00,30.05,30.05,30.01,30.05,1400.0,30.05,30.05,30.01,30.05,1400.0
2015-02-11 13:25:00,30.05,30.05,29.99,30.04,2800.0,30.05,30.05,29.99,30.04,2800.0
2015-02-11 13:30:00,30.04,30.04,29.98,30.0,2300.0,30.04,30.04,29.98,30.0,2300.0
2015-02-11 13:35:00,29.99,30.0,29.96,29.99,1100.0,29.99,30.0,29.96,29.99,1100.0
2015-02-11 13:40:00,29.95,29.96,29.9,29.9,3100.0,29.95,29.96,29.9,29.9,3100.0
2015-02-11 13:45:00,29.96,29.99,29.92,29.99,3200.0,29.96,29.99,29.92,29.99,3200.0
2015-02-11 13:50:00,29.99,30.07,29.98,30.06,7000.0,29.99,30.07,29.98,30.06,7000.0
2015-02-11 13:55:00,30.04,30.15,30.04,30.12,2200.0,30.04,30.15,30.04,30.12,2200.0
2015-02-11 14:00:00,30.13,30.13,30.06,30.07,3400.0,30.13,30.13,30.06,30.07,3400.0
2015-02-11 14:05:00,30.06,30.08,29.99,30.01,3100.0,30.06,30.08,29.99,30.01,3100.0
2015-02-11 14:10:00,29.97,29.99,29.91,29.95,5000.0,29.97,29.99,29.91,29.95,5000.0
2015-02-11 14:15:00,29.97,30.01,29.95,29.98,3900.0,29.97,30.01,29.95,29.98,3900.0
2015-02-11 14:20:00,29.99,30.0,29.88,29.88,4800.0,29.99,30.0,29.88,29.88,4800.0
2015-02-11 14:25:00,29.92,29.99,29.91,29.99,6600.0,29.92,29.99,29.91,29.99,6600.0
2015-02-11 14:30:00,29.98,30.04,29.98,30.01,3700.0,29.98,30.04,29.98,30.01,3700.0
2015-02-11 14:35:00,30.0,30.01,29.91,29.93,6100.0,30.0,30.01,29.91,29.93,6100.0
2015-02-11 14:40:00,29.96,30.0,29.96,30.0,3600.0,29.96,30.0,29.96,30.0,3600.0
2015-02-11 14:45:00,30.0,30.01,29.96,29.97,3500.0,30.0,30.01,29.96,29.97,3500.0
2015-02-11 14:50:00,29.95,30.01,29.95,29.97,3000.0,29.95,30.01,29.95,29.97,3000.0
2015-02-11 14:55:00,30.0,30.02,29.93,30.0,50100.0,30.0,30.02,29.93,30.0,50100.0
2015-02-11 15:00:00,30.0,30.0,29.96,29.98,2900.0,30.0,30.0,29.96,29.98,2900.0
2015-02-11 15:05:00,29.98,30.0,29.96,30.0,5700.0,29.98,30.0,29.96,30.0,5700.0
2015-02-11 15:10:00,30.0,30.0,29.91,29.95,7200.0,30.0,30.0,29.91,29.95,7200.0
2015-02-11 15:15:00,29.97,29.97,29.92,29.97,2900.0,29.97,29.97,29.92,29.97,2900.0
2015-02-11 15:20:00,29.98,30.03,29.95,30.0,6200.0,29.98,30.03,29.95,30.0,6200.0
2015-02-11 15:25:00,30.0,30.02,29.91,29.99,7100.0,30.0,30.02,29.91,29.99,7100.0
2015-02-11 15:30:00,30.0,30.0,29.9,29.93,5100.0,30.0,30.0,29.9,29.93,5100.0
2015-02-11 15:35:00,29.95,30.0,29.91,30.0,5800.0,29.95,30.0,29.91,30.0,5800.0
2015-02-11 15:40:00,30.0,30.0,29.94,29.96,5500.0,30.0,30.0,29.94,29.96,5500.0
2015-02-11 15:45:00,29.94,29.99,29.92,29.94,16300.0,29.94,29.99,29.92,29.94,16300.0
2015-02-11 15:50:00,29.93,29.97,29.92,29.94,13000.0,29.93,29.97,29.92,29.94,13000.0
2015-02-11 15:55:00,29.92,29.95,29.9,29.91,24400.0,29.92,29.95,29.9,29.91,24400.0
2015-02-12 09:30:00,30.0,30.17,29.85,29.97,13400.0,30.0,30.17,29.85,29.97,13400.0
2015-02-12 09:35:00,29.96,30.1,29.93,29.97,109300.0,29.96,30.1,29.93,29.97,109300.0
2015-02-12 09:40:00,29.94,29.96,29.92,29.93,6400.0,29.94,29.96,29.92,29.93,6400.0
2015-02-12 09:45:00,29.9,29.9,29.67,29.79,6800.0,29.9,29.9,29.67,29.79,6800.0
2015-02-12 09:50:00,29.76,29.8,29.61,29.61,3000.0,29.76,29.8,29.61,29.61,3000.0
2015-02-12 09:55:00,29.62,29.74,29.62,29.7,4900.0,29.62,29.74,29.62,29.7,4900.0
2015-02-12 10:00:00,29.71,29.75,29.66,29.74,2100.0,29.71,29.75,29.66,29.74,2100.0
2015-02-12 10:05:00,29.76,29.86,29.73,29.86,3800.0,29.76,29.86,29.73,29.86,3800.0
2015-02-12 10:10:00,29.84,29.95,29.79,29.9,4500.0,29.84,29.95,29.79,29.9,4500.0
2015-02-12 10:15:00,29.91,29.93,29.88,29.93,3600.0,29.91,29.93,29.88,29.93,3600.0
2015-02-12 10:20:00,29.95,29.95,29.87,29.9,4900.0,29.95,29.95,29.87,29.9,4900.0
2015-02-12 10:25:00,29.89,29.91,29.88,29.88,900.0,29.89,29.91,29.88,29.88,900.0
2015-02-12 10:30:00,29.86,29.89,29.83,29.86,3100.0,29.86,29.89,29.83,29.86,3100.0
2015-02-12 10:35:00,29.87,29.97,29.87,29.96,2600.0,29.87,29.97,29.87,29.96,2600.0
2015-02-12 10:40:00,29.96,29.97,29.94,29.95,1400.0,29.96,29.97,29.94,29.95,1400.0
2015-02-12 10:45:00,29.96,30.0,29.93,29.98,1600.0,29.96,30.0,29.93,29.98,1600.0
2015-02-12 10:50:00,29.98,30.03,29.92,29.95,6000.0,29.98,30.03,29.92,29.95,6000.0
2015-02-12 10:55:00,29.95,29.95,29.88,29.88,3800.0,29.95,29.95,29.88,29.88,3800.0
2015-02-12 11:00:00,29.89,29.94,29.89,29.93,1200.0,29.89,29.94,29.89,29.93,1200.0
2015-02-12 11:05:00,29.97,29.97,29.87,29.88,2000.0,29.97,29.97,29.87,29.88,2000.0
2015-02-12 11:10:00,29.87,29.94,29.87,29.9,1200.0,29.87,29.94,29.87,29.9,1200.0
2015-02-12 11:15:00,29.9,29.91,29.86,29.87,1700.0,29.9,29.91,29.86,29.87,1700.0
2015-02-12 11:20:00,29.87,29.87,29.82,29.86,600.0,29.87,29.87,29.82,29.86,600.0
2015-02-12 11:25:00,29.84,29.84,29.81,29.82,2900.0,29.84,29.84,29.81,29.82,2900.0
2015-02-12 11:30:00,29.84,29.84,29.84,29.84,1100.0,29.84,29.84,29.84,29.84,1100.0
2015-02-12 11:35:00,29.86,29.86,29.83,29.85,400.0,29.86,29.86,29.83,29.85,400.0
2015-02-12 11:40:00,29.84,29.84,29.81,29.84,500.0,29.84,29.84,29.81,29.84,500.0
2015-02-12 11:45:00,29.83,29.85,29.77,29.79,2700.0,29.83,29.85,29.77,29.79,2700.0
2015-02-12 11:50:00,29.75,29.81,29.75,29.81,1000.0,29.75,29.81,29.75,29.81,1000.0
2015-02-12 11:55:00,29.79,29.81,29.75,29.8,1800.0,29.79,29.81,29.75,29.8,1800.0
2015-02-12 12:00:00,29.83,29.87,29.82,29.86,1400.0,29.83,29.87,29.82,29.86,1400.0
2015-02-12 12:05:00,29.87,29.89,29.83,29.86,1400.0,29.87,29.89,29.83,29.86,1400.0
2015-02-12 12:10:00,29.89,29.89,29.8,29.82,8600.0,29.89,29.89,29.8,29.82,8600.0
2015-02-12 12:15:00,29.83,29.83,29.77,29.77,1200.0,29.83,29.83,29.77,29.77,1200.0
2015-02-12 12:20:00,29.79,29.79,29.72,29.77,2800.0,29.79,29.79,29.72,29.77,2800.0
2015-02-12 12:25:00,29.77,29.81,29.75,29.78,2000.0,29.77,29.81,29.75,29.78,2000.0
2015-02-12 12:30:00,29.78,29.8,29.77,29.79,600.0,29.78,29.8,29.77,29.79,600.0
2015-02-12 12:35:00,29.77,29.77,29.74,29.76,800.0,29.77,29.77,29.74,29.76,800.0
2015-02-12 12:40:00,29.75,29.77,29.74,29.75,1000.0,29.75,29.77,29.74,29.75,1000.0
2015-02-12 12:45:00,29.79,29.8,29.75,29.8,1600.0,29.79,29.8,29.75,29.8,1600.0
2015-02-12 12:50:00,29.76,29.79,29.75,29.77,4100.0,29.76,29.79,29.75,29.77,4100.0
2015-02-12 12:55:00,29.79,29.85,29.79,29.84,2000.0,29.79,29.85,29.79,29.84,2000.0
2015-02-12 13:00:00,29.85,29.9,29.85,29.9,5200.0,29.85,29.9,29.85,29.9,5200.0
2015-02-12 13:05:00,29.9,29.9,29.84,29.87,4200.0,29.9,29.9,29.84,29.87,4200.0
2015-02-12 13:10:00,29.84,29.85,29.84,29.85,500.0,29.84,29.85,29.84,29.85,500.0
2015-02-12 13:15:00,29.86,29.9,29.85,29.89,4400.0,29.86,29.9,29.85,29.89,4400.0
2015-02-12 13:20:00,29.88,29.88,29.86,29.86,1400.0,29.88,29.88,29.86,29.86,1400.0
2015-02-12 13:25:00,29.85,29.86,29.8,29.8,1900.0,29.85,29.86,29.8,29.8,1900.0
2015-02-12 13:30:00,29.79,29.81,29.79,29.81,2500.0,29.79,29.81,29.79,29.81,2500.0
2015-02-12 13:35:00,29.82,29.85,29.75,29.77,6000.0,29.82,29.85,29.75,29.77,6000.0
2015-02-12 13:40:00,29.78,29.8,29.73,29.76,4600.0,29.78,29.8,29.73,29.76,4600.0
2015-02-12 13:45:00,29.75,29.76,29.69,29.69,1800.0,29.75,29.76,29.69,29.69,1800.0
2015-02-12 13:50:00,29.72,29.74,29.71,29.74,2000.0,29.72,29.74,29.71,29.74,2000.0
2015-02-12 13:55:00,29.72,29.77,29.71,29.72,4700.0,29.72,29.77,29.71,29.72,4700.0
2015-02-12 14:00:00,29.72,29.74,29.72,29.74,800.0,29.72,29.74,29.72,29.74,800.0
2015-02-12 14:05:00,29.75,29.75,29.73,29.74,1800.0,29.75,29.75,29.73,29.74,1800.0
2015-02-12 14:10:00,29.73,29.73,29.66,29.69,2900.0,29.73,29.73,29.66,29.69,2900.0
2015-02-12 14:15:00,29.69,29.71,29.65,29.66,3300.0,29.69,29.71,29.65,29.66,3300.0
2015-02-12 14:20:00,29.63,29.72,29.63,29.72,900.0,29.63,29.72,29.63,29.72,900.0
2015-02-12 14:25:00,29.73,29.74,29.7,29.7,1900.0,29.73,29.74,29.7,29.7,1900.0
2015-02-12 14:30:00,29.69,29.7,29.69,29.7,400.0,29.69,29.7,29.69,29.7,400.0
2015-02-12 14:35:00,29.72,29.72,29.68,29.69,1400.0,29.72,29.72,29.68,29.69,1400.0
2015-02-12 14:40:00,29.68,29.76,29.68,29.76,2400.0,29.68,29.76,29.68,29.76,2400.0
2015-02-12 14:45:00,29.75,29.82,29.64,29.67,16500.0,29.75,29.82,29.64,29.67,16500.0
2015-02-12 14:50:00,29.7,29.72,29.68,29.72,1700.0,29.7,29.72,29.68,29.72,1700.0
2015-02-12 14:55:00,29.7,29.72,29.65,29.68,2900.0,29.7,29.72,29.65,29.68,2900.0
2015-02-12 15:00:00,29.67,29.7,29.65,29.68,7500.0,29.67,29.7,29.65,29.68,7500.0
2015-02-12 15:05:00,29.66,29.69,29.64,29.68,4100.0,29.66,29.69,29.64,29.68,4100.0
2015-02-12 15:10:00,29.69,29.69,29.64,29.64,2600.0,29.69,29.69,29.64,29.64,2600.0
2015-02-12 15:15:00,29.68,29.68,29.62,29.63,3000.0,29.68,29.68,29.62,29.63,3000.0
2015-02-12 15:20:00,29.66,29.73,29.63,29.73,15000.0,29.66,29.73,29.63,29.73,15000.0
2015-02-12 15:25:00,29.74,29.79,29.65,29.7,18300.0,29.74,29.79,29.65,29.7,18300.0
2015-02-12 15:30:00,29.71,29.89,29.71,29.88,11100.0,29.71,29.89,29.71,29.88,11100.0
2015-02-12 15:35:00,29.89,30.0,29.87,29.99,8800.0,29.89,30.0,29.87,29.99,8800.0
2015-02-12 15:40:00,29.99,30.03,29.99,30.03,9000.0,29.99,30.03,29.99,30.03,9000.0
2015-02-12 15:45:00,30.03,30.05,29.98,30.0,16700.0,30.03,30.05,29.98,30.0,16700.0
2015-02-12 15:50:00,30.0,30.0,29.92,29.96,14100.0,30.0,30.0,29.92,29.96,14100.0
2015-02-12 15:55:00,29.95,29.98,29.86,29.96,24600.0,29.95,29.98,29.86,29.96,24600.0
2015-02-13 09:30:00,30.11,30.12,29.98,29.98,4600.0,30.11,30.12,29.98,29.98,4600.0
2015-02-13 09:35:00,30.07,30.07,29.89,29.89,5000.0,30.07,30.07,29.89,29.89,5000.0
2015-02-13 09:40:00,29.97,30.01,29.86,29.99,7500.0,29.97,30.01,29.86,29.99,7500.0
2015-02-13 09:45:00,29.93,29.95,29.9,29.91,1400.0,29.93,29.95,29.9,29.91,1400.0
2015-02-13 09:50:00,29.89,29.92,29.85,29.87,3300.0,29.89,29.92,29.85,29.87,3300.0
2015-02-13 09:55:00,29.92,29.95,29.91,29.95,1000.0,29.92,29.95,29.91,29.95,1000.0
2015-02-13 10:00:00,29.92,30.01,29.92,30.0,3700.0,29.92,30.01,29.92,30.0,3700.0
2015-02-13 10:05:00,29.96,29.96,29.83,29.85,7200.0,29.96,29.96,29.83,29.85,7200.0
2015-02-13 10:10:00,29.84,29.89,29.81,29.86,6400.0,29.84,29.89,29.81,29.86,6400.0
2015-02-13 10:15:00,29.82,29.9,29.82,29.85,3700.0,29.82,29.9,29.82,29.85,3700.0
2015-02-13 10:20:00,29.86,29.86,29.81,29.86,3000.0,29.86,29.86,29.81,29.86,3000.0
2015-02-13 10:25:00,29.86,29.95,29.85,29.95,7200.0,29.86,29.95,29.85,29.95,7200.0
2015-02-13 10:30:00,29.97,30.0,29.95,29.95,2300.0,29.97,30.0,29.95,29.95,2300.0
2015-02-13 10:35:00,29.96,30.01,29.94,29.99,10000.0,29.96,30.01,29.94,29.99,10000.0
2015-02-13 10:40:00,30.01,30.01,29.92,29.93,5600.0,30.01,30.01,29.92,29.93,5600.0
2015-02-13 10:45:00,29.96,30.0,29.96,30.0,1600.0,29.96,30.0,29.96,30.0,1600.0
2015-02-13 10:50:00,30.0,30.02,29.89,30.0,17000.0,30.0,30.02,29.89,30.0,17000.0
2015-02-13 10:55:00,30.01,30.01,29.97,29.98,8100.0,30.01,30.01,29.97,29.98,8100.0
2015-02-13 11:00:00,30.0,30.01,29.97,29.99,9300.0,30.0,30.01,29.97,29.99,9300.0
2015-02-13 11:05:00,29.97,30.03,29.96,30.0,18300.0,29.97,30.03,29.96,30.0,18300.0
2015-02-13 11:10:00,30.0,30.01,29.97,30.0,21300.0,30.0,30.01,29.97,30.0,21300.0
2015-02-13 11:15:00,30.01,30.01,29.98,30.0,24100.0,30.01,30.01,29.98,30.0,24100.0
2015-02-13 11:20:00,30.0,30.01,29.98,29.99,6500.0,30.0,30.01,29.98,29.99,6500.0
2015-02-13 11:25:00,29.99,30.01,29.99,30.0,7500.0,29.99,30.01,29.99,30.0,7500.0
2015-02-13 11:30:00,30.0,30.01,29.98,29.99,10600.0,30.0,30.01,29.98,29.99,10600.0
2015-02-13 11:35:00,29.99,29.99,29.96,29.99,2600.0,29.99,29.99,29.96,29.99,2600.0
2015-02-13 11:40:00,30.0,30.0,29.98,29.99,6200.0,30.0,30.0,29.98,29.99,6200.0
2015-02-13 11:45:00,30.0,30.01,29.99,30.0,11600.0,30.0,30.01,29.99,30.0,11600.0
2015-02-13 11:50:00,29.99,30.0,29.99,30.0,12600.0,29.99,30.0,29.99,30.0,12600.0
2015-02-13 11:55:00,30.0,30.03,29.98,29.99,31500.0,30.0,30.03,29.98,29.99,31500.0
2015-02-13 12:00:00,29.99,30.01,29.98,29.99,12400.0,29.99,30.01,29.98,29.99,12400.0
2015-02-13 12:05:00,30.0,30.01,29.99,30.0,15600.0,30.0,30.01,29.99,30.0,15600.0
2015-02-13 12:10:00,30.0,30.0,29.98,29.98,10300.0,30.0,30.0,29.98,29.98,10300.0
2015-02-13 12:15:00,29.98,30.0,29.98,30.0,5600.0,29.98,30.0,29.98,30.0,5600.0
2015-02-13 12:20:00,30.01,30.03,29.98,29.99,8100.0,30.01,30.03,29.98,29.99,8100.0
2015-02-13 12:25:00,29.98,30.0,29.98,30.0,700.0,29.98,30.0,29.98,30.0,700.0
2015-02-13 12:30:00,30.0,30.0,29.98,30.0,3700.0,30.0,30.0,29.98,30.0,3700.0
2015-02-13 12:35:00,30.0,30.0,29.98,29.99,2200.0,30.0,30.0,29.98,29.99,2200.0
2015-02-13 12:40:00,29.99,30.0,29.98,29.98,2300.0,29.99,30.0,29.98,29.98,2300.0
2015-02-13 12:45:00,29.98,30.0,29.98,30.0,1600.0,29.98,30.0,29.98,30.0,1600.0
2015-02-13 12:50:00,30.0,30.0,29.98,30.0,1700.0,30.0,30.0,29.98,30.0,1700.0
2015-02-13 12:55:00,30.0,30.05,29.99,30.0,23900.0,30.0,30.05,29.99,30.0,23900.0
2015-02-13 13:00:00,30.0,30.03,29.99,30.0,8900.0,30.0,30.03,29.99,30.0,8900.0
2015-02-13 13:05:00,30.0,30.02,30.0,30.0,3700.0,30.0,30.02,30.0,30.0,3700.0
2015-02-13 13:10:00,30.0,30.08,29.99,30.08,9600.0,30.0,30.08,29.99,30.08,9600.0
2015-02-13 13:15:00,30.09,30.29,30.09,30.21,29900.0,30.09,30.29,30.09,30.21,29900.0
2015-02-13 13:20:00,30.2,30.22,30.19,30.2,5300.0,30.2,30.22,30.19,30.2,5300.0
2015-02-13 13:25:00,30.21,30.49,30.2,30.4,19200.0,30.21,30.49,30.2,30.4,19200.0
2015-02-13 13:30:00,30.45,30.45,30.39,30.39,7400.0,30.45,30.45,30.39,30.39,7400.0
2015-02-13 13:35:00,30.38,30.38,30.23,30.33,11600.0,30.38,30.38,30.23,30.33,11600.0
2015-02-13 13:40:00,30.3,30.38,30.27,30.34,11200.0,30.3,30.38,30.27,30.34,11200.0
2015-02-13 13:45:00,30.35,30.36,30.3,30.3,10600.0,30.35,30.36,30.3,30.3,10600.0
2015-02-13 13:50:00,30.32,30.43,30.32,30.42,12700.0,30.32,30.43,30.32,30.42,12700.0
2015-02-13 13:55:00,30.43,30.47,30.41,30.45,8800.0,30.43,30.47,30.41,30.45,8800.0
2015-02-13 14:00:00,30.43,30.5,30.4,30.41,15100.0,30.43,30.5,30.4,30.41,15100.0
2015-02-13 14:05:00,30.44,30.5,30.43,30.49,12200.0,30.44,30.5,30.43,30.49,12200.0
2015-02-13 14:10:00,30.49,30.49,30.34,30.34,5100.0,30.49,30.49,30.34,30.34,5100.0
2015-02-13 14:15:00,30.37,30.46,30.36,30.43,4000.0,30.37,30.46,30.36,30.43,4000.0
2015-02-13 14:20:00,30.45,30.46,30.37,30.41,5200.0,30.45,30.46,30.37,30.41,5200.0
2015-02-13 14:25:00,30.43,30.46,30.4,30.43,4400.0,30.43,30.46,30.4,30.43,4400.0
2015-02-13 14:30:00,30.45,30.45,30.35,30.35,4900.0,30.45,30.45,30.35,30.35,4900.0
2015-02-13 14:35:00,30.36,30.36,30.33,30.33,3000.0,30.36,30.36,30.33,30.33,3000.0
2015-02-13 14:40:00,30.34,30.4,30.33,30.38,3700.0,30.34,30.4,30.33,30.38,3700.0
2015-02-13 14:45:00,30.37,30.37,30.33,30.34,3400.0,30.37,30.37,30.33,30.34,3400.0
2015-02-13 14:50:00,30.32,30.32,30.23,30.25,20100.0,30.32,30.32,30.23,30.25,20100.0
2015-02-13 14:55:00,30.25,30.26,30.21,30.22,8200.0,30.25,30.26,30.21,30.22,8200.0
2015-02-13 15:00:00,30.24,30.24,30.16,30.18,11000.0,30.24,30.24,30.16,30.18,11000.0
2015-02-13 15:05:00,30.19,30.25,30.18,30.24,8100.0,30.19,30.25,30.18,30.24,8100.0
2015-02-13 15:10:00,30.25,30.26,30.2,30.25,9500.0,30.25,30.26,30.2,30.25,9500.0
2015-02-13 15:15:00,30.25,30.25,30.2,30.23,6300.0,30.25,30.25,30.2,30.23,6300.0
2015-02-13 15:20:00,30.25,30.26,30.18,30.21,6500.0,30.25,30.26,30.18,30.21,6500.0
2015-02-13 15:25:00,30.25,30.25,30.2,30.21,7500.0,30.25,30.25,30.2,30.21,7500.0
2015-02-13 15:30:00,30.24,30.25,30.16,30.18,9800.0,30.24,30.25,30.16,30.18,9800.0
2015-02-13 15:35:00,30.18,30.19,30.12,30.19,14800.0,30.18,30.19,30.12,30.19,14800.0
2015-02-13 15:40:00,30.19,30.21,30.17,30.21,11900.0,30.19,30.21,30.17,30.21,11900.0
2015-02-13 15:45:00,30.21,30.22,30.15,30.17,18100.0,30.21,30.22,30.15,30.17,18100.0
2015-02-13 15:50:00,30.17,30.21,30.15,30.17,25900.0,30.17,30.21,30.15,30.17,25900.0
2015-02-13 15:55:00,30.17,30.18,30.1,30.14,47200.0,30.17,30.18,30.1,30.14,47200.0
2015-02-17 09:30:00,30.12,30.25,29.98,29.99,33700.0,30.12,30.25,29.98,29.99,33700.0
2015-02-17 09:35:00,30.03,30.03,29.75,29.75,25500.0,30.03,30.03,29.75,29.75,25500.0
2015-02-17 09:40:00,29.82,29.82,29.68,29.72,8000.0,29.82,29.82,29.68,29.72,8000.0
2015-02-17 09:45:00,29.7,29.74,29.61,29.65,8900.0,29.7,29.74,29.61,29.65,8900.0
2015-02-17 09:50:00,29.65,29.8,29.6,29.8,9100.0,29.65,29.8,29.6,29.8,9100.0
2015-02-17 09:55:00,29.75,29.8,29.63,29.75,5600.0,29.75,29.8,29.63,29.75,5600.0
2015-02-17 10:00:00,29.67,29.82,29.67,29.79,5900.0,29.67,29.82,29.67,29.79,5900.0
2015-02-17 10:05:00,29.78,29.86,29.77,29.85,4900.0,29.78,29.86,29.77,29.85,4900.0
2015-02-17 10:10:00,29.85,29.9,29.85,29.86,2400.0,29.85,29.9,29.85,29.86,2400.0
2015-02-17 10:15:00,29.86,29.87,29.76,29.81,8500.0,29.86,29.87,29.76,29.81,8500.0
2015-02-17 10:20:00,29.83,29.83,29.79,29.79,2800.0,29.83,29.83,29.79,29.79,2800.0
2015-02-17 10:25:00,29.81,29.84,29.76,29.84,1300.0,29.81,29.84,29.76,29.84,1300.0
2015-02-17 10:30:00,29.83,29.93,29.83,29.93,2000.0,29.83,29.93,29.83,29.93,2000.0
2015-02-17 10:35:00,29.92,30.03,29.92,30.0,2800.0,29.92,30.03,29.92,30.0,2800.0
2015-02-17 10:40:00,29.99,29.99,29.94,29.97,2600.0,29.99,29.99,29.94,29.97,2600.0
2015-02-17 10:45:00,29.97,29.98,29.91,29.95,4600.0,29.97,29.98,29.91,29.95,4600.0
2015-02-17 10:50:00,29.9,29.9,29.77,29.82,5400.0,29.9,29.9,29.77,29.82,5400.0
2015-02-17 10:55:00,29.76,29.83,29.76,29.83,4200.0,29.76,29.83,29.76,29.83,4200.0
2015-02-17 11:00:00,29.81,29.9,29.81,29.9,2000.0,29.81,29.9,29.81,29.9,2000.0
2015-02-17 11:05:00,29.89,29.9,29.87,29.9,2900.0,29.89,29.9,29.87,29.9,2900.0
2015-02-17 11:10:00,29.88,29.88,29.8,29.83,4200.0,29.88,29.88,29.8,29.83,4200.0
2015-02-17 11:15:00,29.84,29.84,29.79,29.8,1500.0,29.84,29.84,29.79,29.8,1500.0
2015-02-17 11:20:00,29.79,29.83,29.78,29.79,2900.0,29.79,29.83,29.78,29.79,2900.0
2015-02-17 11:25:00,29.82,29.84,29.78,29.84,6400.0,29.82,29.84,29.78,29.84,6400.0
2015-02-17 11:30:00,29.83,29.83,29.82,29.83,2600.0,29.83,29.83,29.82,29.83,2600.0
2015-02-17 11:35:00,29.83,29.84,29.8,29.84,6100.0,29.83,29.84,29.8,29.84,6100.0
2015-02-17 11:40:00,29.82,29.84,29.8,29.8,1200.0,29.82,29.84,29.8,29.8,1200.0
2015-02-17 11:45:00,29.8,29.82,29.79,29.8,4200.0,29.8,29.82,29.79,29.8,4200.0
2015-02-17 11:50:00,29.79,29.83,29.78,29.83,4000.0,29.79,29.83,29.78,29.83,4000.0
2015-02-17 11:55:00,29.82,29.83,29.8,29.81,2200.0,29.82,29.83,29.8,29.81,2200.0
2015-02-17 12:00:00,29.81,29.82,29.8,29.82,3000.0,29.81,29.82,29.8,29.82,3000.0
2015-02-17 12:05:00,29.81,29.81,29.75,29.77,4700.0,29.81,29.81,29.75,29.77,4700.0
2015-02-17 12:10:00,29.76,29.81,29.75,29.78,2200.0,29.76,29.81,29.75,29.78,2200.0
2015-02-17 12:15:00,29.79,29.84,29.78,29.84,2800.0,29.79,29.84,29.78,29.84,2800.0
2015-02-17 12:20:00,29.85,29.94,29.85,29.94,2100.0,29.85,29.94,29.85,29.94,2100.0
2015-02-17 12:25:00,29.95,29.95,29.9,29.91,2700.0,29.95,29.95,29.9,29.91,2700.0
2015-02-17 12:30:00,29.92,29.94,29.87,29.91,2500.0,29.92,29.94,29.87,29.91,2500.0
2015-02-17 12:35:00,29.86,29.9,29.86,29.89,2200.0,29.86,29.9,29.86,29.89,2200.0
2015-02-17 12:40:00,29.89,29.92,29.87,29.89,3600.0,29.89,29.92,29.87,29.89,3600.0
2015-02-17 12:45:00,29.89,29.92,29.88,29.92,3100.0,29.89,29.92,29.88,29.92,3100.0
2015-02-17 12:50:00,29.92,29.92,29.88,29.91,2900.0,29.92,29.92,29.88,29.91,2900.0
2015-02-17 12:55:00,29.91,29.93,29.85,29.85,8300.0,29.91,29.93,29.85,29.85,8300.0
2015-02-17 13:00:00,29.85,29.93,29.85,29.9,1300.0,29.85,29.93,29.85,29.9,1300.0
2015-02-17 13:05:00,29.89,29.96,29.88,29.91,7300.0,29.89,29.96,29.88,29.91,7300.0
2015-02-17 13:10:00,29.9,29.92,29.88,29.88,4000.0,29.9,29.92,29.88,29.88,4000.0
2015-02-17 13:15:00,29.91,29.91,29.88,29.88,3800.0,29.91,29.91,29.88,29.88,3800.0
2015-02-17 13:20:00,29.89,29.93,29.89,29.89,3900.0,29.89,29.93,29.89,29.89,3900.0
2015-02-17 13:25:00,29.88,29.88,29.83,29.88,5800.0,29.88,29.88,29.83,29.88,5800.0
2015-02-17 13:30:00,29.89,29.98,29.86,29.91,19500.0,29.89,29.98,29.86,29.91,19500.0
2015-02-17 13:35:00,29.91,29.92,29.89,29.9,3200.0,29.91,29.92,29.89,29.9,3200.0
2015-02-17 13:40:00,29.89,29.92,29.85,29.87,9300.0,29.89,29.92,29.85,29.87,9300.0
2015-02-17 13:45:00,29.87,29.91,29.86,29.9,4200.0,29.87,29.91,29.86,29.9,4200.0
2015-02-17 13:50:00,29.9,29.92,29.87,29.89,5100.0,29.9,29.92,29.87,29.89,5100.0
2015-02-17 13:55:00,29.89,29.9,29.84,29.85,2600.0,29.89,29.9,29.84,29.85,2600.0
2015-02-17 14:00:00,29.88,29.9,29.85,29.87,3100.0,29.88,29.9,29.85,29.87,3100.0
2015-02-17 14:05:00,29.87,29.88,29.83,29.85,1900.0,29.87,29.88,29.83,29.85,1900.0
2015-02-17 14:10:00,29.85,29.86,29.83,29.84,3300.0,29.85,29.86,29.83,29.84,3300.0
2015-02-17 14:15:00,29.85,29.91,29.85,29.87,3300.0,29.85,29.91,29.85,29.87,3300.0
2015-02-17 14:20:00,29.89,29.91,29.84,29.84,3900.0,29.89,29.91,29.84,29.84,3900.0
2015-02-17 14:25:00,29.83,29.88,29.83,29.85,2000.0,29.83,29.88,29.83,29.85,2000.0
2015-02-17 14:30:00,29.87,29.91,29.85,29.91,4100.0,29.87,29.91,29.85,29.91,4100.0
2015-02-17 14:35:00,29.87,29.88,29.84,29.84,5800.0,29.87,29.88,29.84,29.84,5800.0
2015-02-17 14:40:00,29.86,29.87,29.85,29.86,3800.0,29.86,29.87,29.85,29.86,3800.0
2015-02-17 14:45:00,29.86,29.88,29.84,29.87,3800.0,29.86,29.88,29.84,29.87,3800.0
2015-02-17 14:50:00,29.87,29.89,29.86,29.88,4800.0,29.87,29.89,29.86,29.88,4800.0
2015-02-17 14:55:00,29.89,29.93,29.88,29.89,2300.0,29.89,29.93,29.88,29.89,2300.0
2015-02-17 15:00:00,29.91,29.92,29.86,29.88,8600.0,29.91,29.92,29.86,29.88,8600.0
2015-02-17 15:05:00,29.88,29.91,29.87,29.9,3600.0,29.88,29.91,29.87,29.9,3600.0
2015-02-17 15:10:00,29.9,29.92,29.87,29.88,10600.0,29.9,29.92,29.87,29.88,10600.0
2015-02-17 15:15:00,29.89,29.91,29.88,29.89,2100.0,29.89,29.91,29.88,29.89,2100.0
2015-02-17 15:20:00,29.9,29.91,29.88,29.9,6200.0,29.9,29.91,29.88,29.9,6200.0
2015-02-17 15:25:00,29.92,29.92,29.9,29.91,7300.0,29.92,29.92,29.9,29.91,7300.0
2015-02-17 15:30:00,29.91,29.92,29.88,29.9,11300.0,29.91,29.92,29.88,29.9,11300.0
2015-02-17 15:35:00,29.91,29.91,29.88,29.89,10100.0,29.91,29.91,29.88,29.89,10100.0
2015-02-17 15:40:00,29.9,29.91,29.87,29.9,12000.0,29.9,29.91,29.87,29.9,12000.0
2015-02-17 15:45:00,29.91,29.93,29.86,29.91,20500.0,29.91,29.93,29.86,29.91,20500.0
2015-02-17 15:50:00,29.92,29.92,29.87,29.9,16400.0,29.92,29.92,29.87,29.9,16400.0
2015-02-17 15:55:00,29.91,29.92,29.88,29.9,41700.0,29.91,29.92,29.88,29.9,41700.0
2015-02-18 09:30:00,30.28,30.34,30.17,30.29,89000.0,30.28,30.34,30.17,30.29,89000.0
2015-02-18 09:35:00,30.28,30.39,30.04,30.39,14300.0,30.28,30.39,30.04,30.39,14300.0
2015-02-18 09:40:00,30.47,30.65,30.39,30.48,70400.0,30.47,30.65,30.39,30.48,70400.0
2015-02-18 09:45:00,30.53,30.59,30.48,30.5,33900.0,30.53,30.59,30.48,30.5,33900.0
2015-02-18 09:50:00,30.51,31.35,30.49,31.24,125000.0,30.51,31.35,30.49,31.24,125000.0
2015-02-18 09:55:00,31.3,31.56,31.25,31.45,87600.0,31.3,31.56,31.25,31.45,87600.0
2015-02-18 10:00:00,31.41,31.49,31.25,31.3,60800.0,31.41,31.49,31.25,31.3,60800.0
2015-02-18 10:05:00,31.29,31.45,31.29,31.45,59900.0,31.29,31.45,31.29,31.45,59900.0
2015-02-18 10:10:00,31.41,31.45,31.27,31.34,28700.0,31.41,31.45,31.27,31.34,28700.0
2015-02-18 10:15:00,31.31,31.39,31.13,31.16,54900.0,31.31,31.39,31.13,31.16,54900.0
2015-02-18 10:20:00,31.16,31.25,31.16,31.17,25300.0,31.16,31.25,31.16,31.17,25300.0
2015-02-18 10:25:00,31.17,31.19,31.02,31.12,39200.0,31.17,31.19,31.02,31.12,39200.0
2015-02-18 10:30:00,31.14,31.5,31.13,31.33,46400.0,31.14,31.5,31.13,31.33,46400.0
2015-02-18 10:35:00,31.32,31.43,31.32,31.35,30800.0,31.32,31.43,31.32,31.35,30800.0
2015-02-18 10:40:00,31.42,31.48,31.34,31.4,84700.0,31.42,31.48,31.34,31.4,84700.0
2015-02-18 10:45:00,31.4,31.58,31.4,31.51,66600.0,31.4,31.58,31.4,31.51,66600.0
2015-02-18 10:50:00,31.5,31.78,31.5,31.53,51500.0,31.5,31.78,31.5,31.53,51500.0
2015-02-18 10:55:00,31.52,31.61,31.43,31.58,20800.0,31.52,31.61,31.43,31.58,20800.0
2015-02-18 11:00:00,31.55,31.58,31.4,31.47,39800.0,31.55,31.58,31.4,31.47,39800.0
2015-02-18 11:05:00,31.46,31.47,31.4,31.45,34300.0,31.46,31.47,31.4,31.45,34300.0
2015-02-18 11:10:00,31.44,31.47,31.4,31.46,18800.0,31.44,31.47,31.4,31.46,18800.0
2015-02-18 11:15:00,31.47,31.5,31.44,31.44,28300.0,31.47,31.5,31.44,31.44,28300.0
2015-02-18 11:20:00,31.44,31.47,31.4,31.43,39900.0,31.44,31.47,31.4,31.43,39900.0
2015-02-18 11:25:00,31.43,31.43,31.26,31.38,41100.0,31.43,31.43,31.26,31.38,41100.0
2015-02-18 11:30:00,31.37,31.37,31.1,31.15,25100.0,31.37,31.37,31.1,31.15,25100.0
2015-02-18 11:35:00,31.16,31.25,31.11,31.15,22000.0,31.16,31.25,31.11,31.15,22000.0
2015-02-18 11:40:00,31.14,31.18,31.08,31.14,38000.0,31.14,31.18,31.08,31.14,38000.0
2015-02-18 11:45:00,31.1,31.13,30.9,30.93,24800.0,31.1,31.13,30.9,30.93,24800.0
2015-02-18 11:50:00,30.93,31.0,30.85,30.95,20700.0,30.93,31.0,30.85,30.95,20700.0
2015-02-18 11:55:00,30.95,31.0,30.86,31.0,15100.0,30.95,31.0,30.86,31.0,15100.0
2015-02-18 12:00:00,31.01,31.23,31.0,31.18,22000.0,31.01,31.23,31.0,31.18,22000.0
2015-02-18 12:05:00,31.21,31.22,31.07,31.14,12600.0,31.21,31.22,31.07,31.14,12600.0
2015-02-18 12:10:00,31.14,31.14,31.0,31.0,11400.0,31.14,31.14,31.0,31.0,11400.0
2015-02-18 12:15:00,31.0,31.02,30.97,30.99,100100.0,31.0,31.02,30.97,30.99,100100.0
2015-02-18 12:20:00,30.99,31.02,30.97,30.99,15500.0,30.99,31.02,30.97,30.99,15500.0
2015-02-18 12:25:00,30.99,31.01,30.93,30.95,43800.0,30.99,31.01,30.93,30.95,43800.0
2015-02-18 12:30:00,30.94,31.01,30.94,31.0,13700.0,30.94,31.01,30.94,31.0,13700.0
2015-02-18 12:35:00,31.0,31.01,30.9,30.9,6000.0,31.0,31.01,30.9,30.9,6000.0
2015-02-18 12:40:00,30.92,30.93,30.86,30.87,7700.0,30.92,30.93,30.86,30.87,7700.0
2015-02-18 12:45:00,30.86,30.91,30.85,30.88,24100.0,30.86,30.91,30.85,30.88,24100.0
2015-02-18 12:50:00,30.89,31.0,30.89,30.99,6600.0,30.89,31.0,30.89,30.99,6600.0
2015-02-18 12:55:00,30.99,31.02,30.85,30.99,21500.0,30.99,31.02,30.85,30.99,21500.0
2015-02-18 13:00:00,30.98,31.01,30.96,31.0,7100.0,30.98,31.01,30.96,31.0,7100.0
2015-02-18 13:05:00,31.0,31.0,30.97,30.97,6500.0,31.0,31.0,30.97,30.97,6500.0
2015-02-18 13:10:00,30.97,30.99,30.94,30.95,11100.0,30.97,30.99,30.94,30.95,11100.0
2015-02-18 13:15:00,30.97,31.0,30.95,30.95,6000.0,30.97,31.0,30.95,30.95,6000.0
2015-02-18 13:20:00,30.97,31.0,30.95,30.99,9600.0,30.97,31.0,30.95,30.99,9600.0
2015-02-18 13:25:00,31.0,31.01,30.99,31.0,7300.0,31.0,31.01,30.99,31.0,7300.0
2015-02-18 13:30:00,31.0,31.01,30.94,30.95,9500.0,31.0,31.01,30.94,30.95,9500.0
2015-02-18 13:35:00,30.95,31.01,30.95,31.0,9900.0,30.95,31.01,30.95,31.0,9900.0
2015-02-18 13:40:00,30.99,31.1,30.99,31.05,29600.0,30.99,31.1,30.99,31.05,29600.0
2015-02-18 13:45:00,31.04,31.16,31.04,31.09,14400.0,31.04,31.16,31.04,31.09,14400.0
2015-02-18 13:50:00,31.1,31.1,31.02,31.02,18000.0,31.1,31.1,31.02,31.02,18000.0
2015-02-18 13:55:00,31.03,31.08,31.01,31.06,9400.0,31.03,31.08,31.01,31.06,9400.0
2015-02-18 14:00:00,31.06,31.21,31.0,31.07,21700.0,31.06,31.21,31.0,31.07,21700.0
2015-02-18 14:05:00,31.07,31.28,31.06,31.14,42100.0,31.07,31.28,31.06,31.14,42100.0
2015-02-18 14:10:00,31.14,31.14,31.07,31.11,14900.0,31.14,31.14,31.07,31.11,14900.0
2015-02-18 14:15:00,31.11,31.21,31.1,31.15,31500.0,31.11,31.21,31.1,31.15,31500.0
2015-02-18 14:20:00,31.17,31.19,31.11,31.14,8500.0,31.17,31.19,31.11,31.14,8500.0
2015-02-18 14:25:00,31.15,31.2,31.14,31.15,11600.0,31.15,31.2,31.14,31.15,11600.0
2015-02-18 14:30:00,31.15,31.17,31.11,31.17,11600.0,31.15,31.17,31.11,31.17,11600.0
2015-02-18 14:35:00,31.13,31.17,31.11,31.13,9800.0,31.13,31.17,31.11,31.13,9800.0
2015-02-18 14:40:00,31.14,31.15,31.12,31.13,13000.0,31.14,31.15,31.12,31.13,13000.0
2015-02-18 14:45:00,31.12,31.17,31.1,31.17,11700.0,31.12,31.17,31.1,31.17,11700.0
2015-02-18 14:50:00,31.18,31.25,31.16,31.25,10700.0,31.18,31.25,31.16,31.25,10700.0
2015-02-18 14:55:00,31.25,31.25,31.12,31.13,16400.0,31.25,31.25,31.12,31.13,16400.0
2015-02-18 15:00:00,31.12,31.17,31.07,31.09,27800.0,31.12,31.17,31.07,31.09,27800.0
2015-02-18 15:05:00,31.09,31.13,31.06,31.07,12700.0,31.09,31.13,31.06,31.07,12700.0
2015-02-18 15:10:00,31.09,31.09,30.98,31.02,26100.0,31.09,31.09,30.98,31.02,26100.0
2015-02-18 15:15:00,31.0,31.02,30.98,31.0,15700.0,31.0,31.02,30.98,31.0,15700.0
2015-02-18 15:20:00,31.01,31.02,30.98,31.0,15800.0,31.01,31.02,30.98,31.0,15800.0
2015-02-18 15:25:00,31.0,31.01,30.97,31.0,29100.0,31.0,31.01,30.97,31.0,29100.0
2015-02-18 15:30:00,30.99,31.01,30.96,31.0,24500.0,30.99,31.01,30.96,31.0,24500.0
2015-02-18 15:35:00,31.0,31.01,30.92,30.98,20600.0,31.0,31.01,30.92,30.98,20600.0
2015-02-18 15:40:00,30.97,31.02,30.97,30.97,29200.0,30.97,31.02,30.97,30.97,29200.0
2015-02-18 15:45:00,30.97,31.0,30.96,30.98,30000.0,30.97,31.0,30.96,30.98,30000.0
2015-02-18 15:50:00,30.98,31.01,30.97,30.99,42100.0,30.98,31.01,30.97,30.99,42100.0
2015-02-18 15:55:00,30.99,31.04,30.98,31.0,101300.0,30.99,31.04,30.98,31.0,101300.0
2015-02-19 09:30:00,31.19,31.48,31.12,31.42,30400.0,31.19,31.48,31.12,31.42,30400.0
2015-02-19 09:35:00,31.3,31.3,31.07,31.25,11600.0,31.3,31.3,31.07,31.25,11600.0
2015-02-19 09:40:00,31.24,31.3,31.13,31.3,10300.0,31.24,31.3,31.13,31.3,10300.0
2015-02-19 09:45:00,31.35,31.5,31.25,31.43,37600.0,31.35,31.5,31.25,31.43,37600.0
2015-02-19 09:50:00,31.38,31.41,31.25,31.35,9300.0,31.38,31.41,31.25,31.35,9300.0
2015-02-19 09:55:00,31.31,31.4,31.26,31.34,5900.0,31.31,31.4,31.26,31.34,5900.0
2015-02-19 10:00:00,31.34,31.42,31.26,31.34,8900.0,31.34,31.42,31.26,31.34,8900.0
2015-02-19 10:05:00,31.37,31.42,31.29,31.42,4300.0,31.37,31.42,31.29,31.42,4300.0
2015-02-19 10:10:00,31.35,31.46,31.35,31.39,16900.0,31.35,31.46,31.35,31.39,16900.0
2015-02-19 10:15:00,31.38,31.45,31.3,31.35,14500.0,31.38,31.45,31.3,31.35,14500.0
2015-02-19 10:20:00,31.33,31.52,31.33,31.47,20200.0,31.33,31.52,31.33,31.47,20200.0
2015-02-19 10:25:00,31.46,31.55,31.46,31.46,38900.0,31.46,31.55,31.46,31.46,38900.0
2015-02-19 10:30:00,31.47,31.51,31.41,31.46,28800.0,31.47,31.51,31.41,31.46,28800.0
2015-02-19 10:35:00,31.46,31.47,31.39,31.4,13200.0,31.46,31.47,31.39,31.4,13200.0
2015-02-19 10:40:00,31.39,31.4,31.19,31.21,18800.0,31.39,31.4,31.19,31.21,18800.0
2015-02-19 10:45:00,31.22,31.22,30.97,30.99,28000.0,31.22,31.22,30.97,30.99,28000.0
2015-02-19 10:50:00,30.99,31.14,30.98,31.11,15400.0,30.99,31.14,30.98,31.11,15400.0
2015-02-19 10:55:00,31.14,31.2,31.14,31.17,5500.0,31.14,31.2,31.14,31.17,5500.0
2015-02-19 11:00:00,31.15,31.17,31.07,31.07,8100.0,31.15,31.17,31.07,31.07,8100.0
2015-02-19 11:05:00,31.0,31.01,30.91,30.99,15800.0,31.0,31.01,30.91,30.99,15800.0
2015-02-19 11:10:00,30.99,31.0,30.93,30.97,4700.0,30.99,31.0,30.93,30.97,4700.0
2015-02-19 11:15:00,30.99,30.99,30.77,30.82,25600.0,30.99,30.99,30.77,30.82,25600.0
2015-02-19 11:20:00,30.81,30.86,30.78,30.86,11300.0,30.81,30.86,30.78,30.86,11300.0
2015-02-19 11:25:00,30.83,30.88,30.81,30.83,7300.0,30.83,30.88,30.81,30.83,7300.0
2015-02-19 11:30:00,30.81,30.84,30.75,30.76,11200.0,30.81,30.84,30.75,30.76,11200.0
2015-02-19 11:35:00,30.78,30.79,30.59,30.69,21300.0,30.78,30.79,30.59,30.69,21300.0
2015-02-19 11:40:00,30.68,30.74,30.66,30.73,9400.0,30.68,30.74,30.66,30.73,9400.0
2015-02-19 11:45:00,30.72,30.73,30.65,30.65,3000.0,30.72,30.73,30.65,30.65,3000.0
2015-02-19 11:50:00,30.65,30.71,30.65,30.7,4500.0,30.65,30.71,30.65,30.7,4500.0
2015-02-19 11:55:00,30.74,30.75,30.7,30.72,3000.0,30.74,30.75,30.7,30.72,3000.0
2015-02-19 12:00:00,30.74,30.81,30.73,30.74,3700.0,30.74,30.81,30.73,30.74,3700.0
2015-02-19 12:05:00,30.73,30.73,30.65,30.68,6100.0,30.73,30.73,30.65,30.68,6100.0
2015-02-19 12:10:00,30.7,30.71,30.65,30.67,5300.0,30.7,30.71,30.65,30.67,5300.0
2015-02-19 12:15:00,30.69,30.69,30.59,30.6,16400.0,30.69,30.69,30.59,30.6,16400.0
2015-02-19 12:20:00,30.6,30.6,30.54,30.55,8700.0,30.6,30.6,30.54,30.55,8700.0
2015-02-19 12:25:00,30.57,30.58,30.54,30.56,1400.0,30.57,30.58,30.54,30.56,1400.0
2015-02-19 12:30:00,30.57,30.69,30.57,30.66,2300.0,30.57,30.69,30.57,30.66,2300.0
2015-02-19 12:35:00,30.64,30.68,30.61,30.66,4000.0,30.64,30.68,30.61,30.66,4000.0
2015-02-19 12:40:00,30.7,30.86,30.7,30.82,8700.0,30.7,30.86,30.7,30.82,8700.0
2015-02-19 12:45:00,30.82,30.86,30.8,30.81,4500.0,30.82,30.86,30.8,30.81,4500.0
2015-02-19 12:50:00,30.8,30.88,30.79,30.84,5800.0,30.8,30.88,30.79,30.84,5800.0
2015-02-19 12:55:00,30.82,30.97,30.82,30.95,12000.0,30.82,30.97,30.82,30.95,12000.0
2015-02-19 13:00:00,30.93,30.96,30.91,30.94,3900.0,30.93,30.96,30.91,30.94,3900.0
2015-02-19 13:05:00,30.96,30.97,30.88,30.88,4600.0,30.96,30.97,30.88,30.88,4600.0
2015-02-19 13:10:00,30.87,30.87,30.81,30.84,2300.0,30.87,30.87,30.81,30.84,2300.0
2015-02-19 13:15:00,30.83,30.91,30.8,30.91,4400.0,30.83,30.91,30.8,30.91,4400.0
2015-02-19 13:20:00,30.96,30.96,30.87,30.89,3500.0,30.96,30.96,30.87,30.89,3500.0
2015-02-19 13:25:00,30.87,30.9,30.84,30.89,3000.0,30.87,30.9,30.84,30.89,3000.0
2015-02-19 13:30:00,30.85,30.93,30.85,30.89,1900.0,30.85,30.93,30.85,30.89,1900.0
2015-02-19 13:35:00,30.91,30.95,30.9,30.91,3100.0,30.91,30.95,30.9,30.91,3100.0
2015-02-19 13:40:00,30.91,30.94,30.91,30.91,1200.0,30.91,30.94,30.91,30.91,1200.0
2015-02-19 13:45:00,30.91,30.99,30.91,30.99,3200.0,30.91,30.99,30.91,30.99,3200.0
2015-02-19 13:50:00,30.99,30.99,30.92,30.94,3100.0,30.99,30.99,30.92,30.94,3100.0
2015-02-19 13:55:00,30.95,31.0,30.95,30.99,2000.0,30.95,31.0,30.95,30.99,2000.0
2015-02-19 14:00:00,30.99,31.04,30.96,31.02,3200.0,30.99,31.04,30.96,31.02,3200.0
2015-02-19 14:05:00,31.04,31.09,31.0,31.09,3400.0,31.04,31.09,31.0,31.09,3400.0
2015-02-19 14:10:00,31.06,31.07,31.03,31.04,1800.0,31.06,31.07,31.03,31.04,1800.0
2015-02-19 14:15:00,31.04,31.12,31.04,31.08,9800.0,31.04,31.12,31.04,31.08,9800.0
2015-02-19 14:20:00,31.1,31.1,31.03,31.03,4100.0,31.1,31.1,31.03,31.03,4100.0
2015-02-19 14:25:00,31.03,31.12,31.02,31.04,9100.0,31.03,31.12,31.02,31.04,9100.0
2015-02-19 14:30:00,31.04,31.12,31.04,31.09,6000.0,31.04,31.12,31.04,31.09,6000.0
2015-02-19 14:35:00,31.12,31.12,31.0,31.03,4800.0,31.12,31.12,31.0,31.03,4800.0
2015-02-19 14:40:00,31.0,31.02,30.98,30.99,7100.0,31.0,31.02,30.98,30.99,7100.0
2015-02-19 14:45:00,31.0,31.0,30.88,30.88,6300.0,31.0,31.0,30.88,30.88,6300.0
2015-02-19 14:50:00,30.87,30.96,30.87,30.92,3700.0,30.87,30.96,30.87,30.92,3700.0
2015-02-19 14:55:00,30.92,30.96,30.9,30.96,5800.0,30.92,30.96,30.9,30.96,5800.0
2015-02-19 15:00:00,30.96,31.03,30.95,31.02,3800.0,30.96,31.03,30.95,31.02,3800.0
2015-02-19 15:05:00,31.02,31.03,31.01,31.01,11400.0,31.02,31.03,31.01,31.01,11400.0
2015-02-19 15:10:00,31.01,31.01,30.93,30.98,6900.0,31.01,31.01,30.93,30.98,6900.0
2015-02-19 15:15:00,30.98,30.98,30.93,30.93,4500.0,30.98,30.98,30.93,30.93,4500.0
2015-02-19 15:20:00,30.93,30.95,30.93,30.93,4800.0,30.93,30.95,30.93,30.93,4800.0
2015-02-19 15:25:00,30.93,31.0,30.88,30.92,22500.0,30.93,31.0,30.88,30.92,22500.0
2015-02-19 15:30:00,30.92,30.92,30.81,30.89,6200.0,30.92,30.92,30.81,30.89,6200.0
2015-02-19 15:35:00,30.91,30.94,30.89,30.9,5000.0,30.91,30.94,30.89,30.9,5000.0
2015-02-19 15:40:00,30.9,30.9,30.81,30.87,16200.0,30.9,30.9,30.81,30.87,16200.0
2015-02-19 15:45:00,30.87,30.94,30.82,30.83,27300.0,30.87,30.94,30.82,30.83,27300.0
2015-02-19 15:50:00,30.84,30.96,30.83,30.88,16800.0,30.84,30.96,30.83,30.88,16800.0
2015-02-19 15:55:00,30.9,30.95,30.83,30.85,35400.0,30.9,30.95,30.83,30.85,35400.0
2015-02-20 09:30:00,30.93,31.05,30.93,30.98,8900.0,30.93,31.05,30.93,30.98,8900.0
2015-02-20 09:35:00,30.9,30.95,30.79,30.79,5900.0,30.9,30.95,30.79,30.79,5900.0
2015-02-20 09:40:00,30.7,30.8,30.67,30.8,3900.0,30.7,30.8,30.67,30.8,3900.0
2015-02-20 09:45:00,30.73,30.8,30.7,30.76,8700.0,30.73,30.8,30.7,30.76,8700.0
2015-02-20 09:50:00,30.77,30.77,30.71,30.76,1400.0,30.77,30.77,30.71,30.76,1400.0
2015-02-20 09:55:00,30.76,30.77,30.59,30.61,6800.0,30.76,30.77,30.59,30.61,6800.0
2015-02-20 10:00:00,30.6,30.69,30.58,30.66,23000.0,30.6,30.69,30.58,30.66,23000.0
2015-02-20 10:05:00,30.66,30.68,30.63,30.68,2600.0,30.66,30.68,30.63,30.68,2600.0
2015-02-20 10:10:00,30.71,30.77,30.68,30.73,9100.0,30.71,30.77,30.68,30.73,9100.0
2015-02-20 10:15:00,30.72,30.75,30.7,30.7,3000.0,30.72,30.75,30.7,30.7,3000.0
2015-02-20 10:20:00,30.69,30.71,30.65,30.67,1600.0,30.69,30.71,30.65,30.67,1600.0
2015-02-20 10:25:00,30.67,30.72,30.66,30.7,6700.0,30.67,30.72,30.66,30.7,6700.0
2015-02-20 10:30:00,30.7,30.71,30.66,30.66,1400.0,30.7,30.71,30.66,30.66,1400.0
2015-02-20 10:35:00,30.68,30.7,30.62,30.69,3700.0,30.68,30.7,30.62,30.69,3700.0
2015-02-20 10:40:00,30.68,30.7,30.64,30.7,5200.0,30.68,30.7,30.64,30.7,5200.0
2015-02-20 10:45:00,30.7,30.71,30.67,30.7,6700.0,30.7,30.71,30.67,30.7,6700.0
2015-02-20 10:50:00,30.72,30.73,30.69,30.7,4200.0,30.72,30.73,30.69,30.7,4200.0
2015-02-20 10:55:00,30.69,30.72,30.69,30.69,2300.0,30.69,30.72,30.69,30.69,2300.0
2015-02-20 11:00:00,30.71,30.87,30.71,30.74,21700.0,30.71,30.87,30.71,30.74,21700.0
2015-02-20 11:05:00,30.79,30.79,30.73,30.77,2100.0,30.79,30.79,30.73,30.77,2100.0
2015-02-20 11:10:00,30.76,30.77,30.76,30.76,300.0,30.76,30.77,30.76,30.76,300.0
2015-02-20 11:15:00,30.78,30.78,30.71,30.72,3800.0,30.78,30.78,30.71,30.72,3800.0
2015-02-20 11:20:00,30.72,30.76,30.71,30.72,5700.0,30.72,30.76,30.71,30.72,5700.0
2015-02-20 11:25:00,30.72,30.72,30.7,30.71,3200.0,30.72,30.72,30.7,30.71,3200.0
2015-02-20 11:30:00,30.7,30.72,30.64,30.71,4500.0,30.7,30.72,30.64,30.71,4500.0
2015-02-20 11:35:00,30.74,30.75,30.68,30.68,2400.0,30.74,30.75,30.68,30.68,2400.0
2015-02-20 11:40:00,30.68,30.7,30.66,30.66,2800.0,30.68,30.7,30.66,30.66,2800.0
2015-02-20 11:45:00,30.67,30.67,30.6,30.62,3700.0,30.67,30.67,30.6,30.62,3700.0
2015-02-20 11:50:00,30.63,30.66,30.59,30.59,6700.0,30.63,30.66,30.59,30.59,6700.0
2015-02-20 11:55:00,30.62,30.62,30.56,30.57,2300.0,30.62,30.62,30.56,30.57,2300.0
2015-02-20 12:00:00,30.59,30.64,30.59,30.64,2300.0,30.59,30.64,30.59,30.64,2300.0
2015-02-20 12:05:00,30.65,30.67,30.58,30.58,3100.0,30.65,30.67,30.58,30.58,3100.0
2015-02-20 12:10:00,30.58,30.66,30.58,30.61,4700.0,30.58,30.66,30.58,30.61,4700.0
2015-02-20 12:15:00,30.62,30.68,30.62,30.65,3300.0,30.62,30.68,30.62,30.65,3300.0
2015-02-20 12:20:00,30.66,30.7,30.65,30.7,1700.0,30.66,30.7,30.65,30.7,1700.0
2015-02-20 12:25:00,30.68,30.68,30.63,30.65,3800.0,30.68,30.68,30.63,30.65,3800.0
2015-02-20 12:30:00,30.66,30.68,30.61,30.68,3700.0,30.66,30.68,30.61,30.68,3700.0
2015-02-20 12:35:00,30.73,30.73,30.65,30.67,3100.0,30.73,30.73,30.65,30.67,3100.0
2015-02-20 12:40:00,30.68,30.75,30.68,30.71,5300.0,30.68,30.75,30.68,30.71,5300.0
2015-02-20 12:45:00,30.74,30.75,30.7,30.73,3500.0,30.74,30.75,30.7,30.73,3500.0
2015-02-20 12:50:00,30.74,30.74,30.68,30.71,3700.0,30.74,30.74,30.68,30.71,3700.0
2015-02-20 12:55:00,30.7,30.72,30.7,30.7,1300.0,30.7,30.72,30.7,30.7,1300.0
2015-02-20 13:00:00,30.72,30.74,30.69,30.73,3400.0,30.72,30.74,30.69,30.73,3400.0
2015-02-20 13:05:00,30.74,30.75,30.67,30.73,3500.0,30.74,30.75,30.67,30.73,3500.0
2015-02-20 13:10:00,30.73,30.74,30.71,30.72,1000.0,30.73,30.74,30.71,30.72,1000.0
2015-02-20 13:15:00,30.73,30.74,30.7,30.7,800.0,30.73,30.74,30.7,30.7,800.0
2015-02-20 13:20:00,30.73,30.74,30.69,30.71,1900.0,30.73,30.74,30.69,30.71,1900.0
2015-02-20 13:25:00,30.71,30.73,30.68,30.69,3700.0,30.71,30.73,30.68,30.69,3700.0
2015-02-20 13:30:00,30.69,30.74,30.68,30.7,5700.0,30.69,30.74,30.68,30.7,5700.0
2015-02-20 13:35:00,30.71,30.79,30.71,30.76,10900.0,30.71,30.79,30.71,30.76,10900.0
2015-02-20 13:40:00,30.77,30.8,30.75,30.79,2000.0,30.77,30.8,30.75,30.79,2000.0
2015-02-20 13:45:00,30.79,30.8,30.76,30.77,10700.0,30.79,30.8,30.76,30.77,10700.0
2015-02-20 13:50:00,30.78,30.83,30.78,30.83,2800.0,30.78,30.83,30.78,30.83,2800.0
2015-02-20 13:55:00,30.83,30.85,30.78,30.82,8900.0,30.83,30.85,30.78,30.82,8900.0
2015-02-20 14:00:00,30.81,30.82,30.8,30.8,3100.0,30.81,30.82,30.8,30.8,3100.0
2015-02-20 14:05:00,30.82,30.82,30.7,30.73,10000.0,30.82,30.82,30.7,30.73,10000.0
2015-02-20 14:10:00,30.71,30.75,30.71,30.73,1900.0,30.71,30.75,30.71,30.73,1900.0
2015-02-20 14:15:00,30.71,30.72,30.7,30.71,1300.0,30.71,30.72,30.7,30.71,1300.0
2015-02-20 14:20:00,30.71,30.74,30.69,30.72,2500.0,30.71,30.74,30.69,30.72,2500.0
2015-02-20 14:25:00,30.73,30.75,30.72,30.72,7000.0,30.73,30.75,30.72,30.72,7000.0
2015-02-20 14:30:00,30.72,30.73,30.71,30.72,1300.0,30.72,30.73,30.71,30.72,1300.0
2015-02-20 14:35:00,30.73,30.74,30.71,30.71,5500.0,30.73,30.74,30.71,30.71,5500.0
2015-02-20 14:40:00,30.73,30.74,30.69,30.74,2600.0,30.73,30.74,30.69,30.74,2600.0
2015-02-20 14:45:00,30.73,30.75,30.71,30.71,4600.0,30.73,30.75,30.71,30.71,4600.0
2015-02-20 14:50:00,30.71,30.73,30.71,30.72,4000.0,30.71,30.73,30.71,30.72,4000.0
2015-02-20 14:55:00,30.72,30.74,30.69,30.73,4100.0,30.72,30.74,30.69,30.73,4100.0
2015-02-20 15:00:00,30.75,30.75,30.71,30.71,4500.0,30.75,30.75,30.71,30.71,4500.0
2015-02-20 15:05:00,30.72,30.75,30.7,30.73,5400.0,30.72,30.75,30.7,30.73,5400.0
2015-02-20 15:10:00,30.73,30.75,30.69,30.71,10500.0,30.73,30.75,30.69,30.71,10500.0
2015-02-20 15:15:00,30.71,30.71,30.68,30.69,4000.0,30.71,30.71,30.68,30.69,4000.0
2015-02-20 15:20:00,30.71,30.73,30.7,30.71,4000.0,30.71,30.73,30.7,30.71,4000.0
2015-02-20 15:25:00,30.73,30.73,30.7,30.71,3800.0,30.73,30.73,30.7,30.71,3800.0
2015-02-20 15:30:00,30.7,30.74,30.7,30.72,8000.0,30.7,30.74,30.7,30.72,8000.0
2015-02-20 15:35:00,30.73,30.75,30.72,30.75,12300.0,30.73,30.75,30.72,30.75,12300.0
2015-02-20 15:40:00,30.74,30.74,30.7,30.72,8000.0,30.74,30.74,30.7,30.72,8000.0
2015-02-20 15:45:00,30.71,30.74,30.71,30.72,10700.0,30.71,30.74,30.71,30.72,10700.0
2015-02-20 15:50:00,30.73,30.73,30.56,30.56,56600.0,30.73,30.73,30.56,30.56,56600.0
2015-02-20 15:55:00,30.57,30.59,30.52,30.54,51100.0,30.57,30.59,30.52,30.54,51100.0
2015-02-23 09:30:00,30.49,30.55,30.07,30.07,40100.0,30.49,30.55,30.07,30.07,40100.0
2015-02-23 09:35:00,30.2,30.26,29.83,29.85,26500.0,30.2,30.26,29.83,29.85,26500.0
2015-02-23 09:40:00,29.89,29.93,29.06,29.21,86600.0,29.89,29.93,29.06,29.21,86600.0
2015-02-23 09:45:00,29.09,29.29,29.07,29.26,70500.0,29.09,29.29,29.07,29.26,70500.0
2015-02-23 09:50:00,29.17,29.42,29.17,29.39,23600.0,29.17,29.42,29.17,29.39,23600.0
2015-02-23 09:55:00,29.37,29.68,29.37,29.68,13100.0,29.37,29.68,29.37,29.68,13100.0
2015-02-23 10:00:00,29.73,29.91,29.63,29.86,21500.0,29.73,29.91,29.63,29.86,21500.0
2015-02-23 10:05:00,29.89,30.0,29.88,29.91,9300.0,29.89,30.0,29.88,29.91,9300.0
2015-02-23 10:10:00,29.92,29.99,29.8,29.8,11000.0,29.92,29.99,29.8,29.8,11000.0
2015-02-23 10:15:00,29.8,29.85,29.55,29.66,18500.0,29.8,29.85,29.55,29.66,18500.0
2015-02-23 10:20:00,29.65,29.7,29.52,29.54,7700.0,29.65,29.7,29.52,29.54,7700.0
2015-02-23 10:25:00,29.57,29.58,29.49,29.5,11900.0,29.57,29.58,29.49,29.5,11900.0
2015-02-23 10:30:00,29.49,29.64,29.46,29.64,7200.0,29.49,29.64,29.46,29.64,7200.0
2015-02-23 10:35:00,29.66,29.89,29.66,29.89,3800.0,29.66,29.89,29.66,29.89,3800.0
2015-02-23 10:40:00,29.88,29.95,29.88,29.92,4800.0,29.88,29.95,29.88,29.92,4800.0
2015-02-23 10:45:00,29.91,29.92,29.75,29.75,10000.0,29.91,29.92,29.75,29.75,10000.0
2015-02-23 10:50:00,29.76,29.92,29.76,29.91,10500.0,29.76,29.92,29.76,29.91,10500.0
2015-02-23 10:55:00,29.9,29.98,29.88,29.98,2900.0,29.9,29.98,29.88,29.98,2900.0
2015-02-23 11:00:00,29.99,30.0,29.85,29.85,17500.0,29.99,30.0,29.85,29.85,17500.0
2015-02-23 11:05:00,29.85,30.02,29.85,30.02,7900.0,29.85,30.02,29.85,30.02,7900.0
2015-02-23 11:10:00,29.99,30.16,29.99,30.13,15300.0,29.99,30.16,29.99,30.13,15300.0
2015-02-23 11:15:00,30.09,30.09,29.85,29.93,13500.0,30.09,30.09,29.85,29.93,13500.0
2015-02-23 11:20:00,29.94,30.08,29.94,30.07,8300.0,29.94,30.08,29.94,30.07,8300.0
2015-02-23 11:25:00,30.08,30.13,30.07,30.13,5800.0,30.08,30.13,30.07,30.13,5800.0
2015-02-23 11:30:00,30.15,30.24,30.15,30.2,15000.0,30.15,30.24,30.15,30.2,15000.0
2015-02-23 11:35:00,30.19,30.25,30.16,30.17,9800.0,30.19,30.25,30.16,30.17,9800.0
2015-02-23 11:40:00,30.18,30.18,30.14,30.18,4400.0,30.18,30.18,30.14,30.18,4400.0
2015-02-23 11:45:00,30.2,30.2,30.08,30.08,5300.0,30.2,30.2,30.08,30.08,5300.0
2015-02-23 11:50:00,30.09,30.12,30.04,30.1,5600.0,30.09,30.12,30.04,30.1,5600.0
2015-02-23 11:55:00,30.11,30.11,30.02,30.02,6700.0,30.11,30.11,30.02,30.02,6700.0
2015-02-23 12:00:00,30.02,30.04,29.96,30.0,22500.0,30.02,30.04,29.96,30.0,22500.0
2015-02-23 12:05:00,30.0,30.11,30.0,30.04,4300.0,30.0,30.11,30.0,30.04,4300.0
2015-02-23 12:10:00,30.07,30.08,30.06,30.06,5000.0,30.07,30.08,30.06,30.06,5000.0
2015-02-23 12:15:00,30.04,30.07,29.99,30.0,12500.0,30.04,30.07,29.99,30.0,12500.0
2015-02-23 12:20:00,30.0,30.0,29.82,29.89,10500.0,30.0,30.0,29.82,29.89,10500.0
2015-02-23 12:25:00,29.87,29.93,29.84,29.87,5900.0,29.87,29.93,29.84,29.87,5900.0
2015-02-23 12:30:00,29.85,29.87,29.82,29.87,3300.0,29.85,29.87,29.82,29.87,3300.0
2015-02-23 12:35:00,29.88,29.9,29.86,29.88,3200.0,29.88,29.9,29.86,29.88,3200.0
2015-02-23 12:40:00,29.87,29.91,29.85,29.89,3200.0,29.87,29.91,29.85,29.89,3200.0
2015-02-23 12:45:00,29.9,30.02,29.9,29.99,14400.0,29.9,30.02,29.9,29.99,14400.0
2015-02-23 12:50:00,29.98,30.01,29.91,29.98,7900.0,29.98,30.01,29.91,29.98,7900.0
2015-02-23 12:55:00,29.98,30.01,29.98,30.0,1500.0,29.98,30.01,29.98,30.0,1500.0
2015-02-23 13:00:00,30.01,30.04,30.0,30.04,1300.0,30.01,30.04,30.0,30.04,1300.0
2015-02-23 13:05:00,30.03,30.12,30.02,30.06,6700.0,30.03,30.12,30.02,30.06,6700.0
2015-02-23 13:10:00,30.04,30.04,29.96,29.96,4500.0,30.04,30.04,29.96,29.96,4500.0
2015-02-23 13:15:00,29.97,30.0,29.96,30.0,1200.0,29.97,30.0,29.96,30.0,1200.0
2015-02-23 13:20:00,30.04,30.12,30.04,30.12,1400.0,30.04,30.12,30.04,30.12,1400.0
2015-02-23 13:25:00,30.1,30.11,29.93,29.96,9400.0,30.1,30.11,29.93,29.96,9400.0
2015-02-23 13:30:00,29.97,29.99,29.95,29.95,3200.0,29.97,29.99,29.95,29.95,3200.0
2015-02-23 13:35:00,29.96,30.01,29.94,29.98,3400.0,29.96,30.01,29.94,29.98,3400.0
2015-02-23 13:40:00,29.96,30.0,29.93,29.95,6400.0,29.96,30.0,29.93,29.95,6400.0
2015-02-23 13:45:00,29.95,29.99,29.94,29.99,2700.0,29.95,29.99,29.94,29.99,2700.0
2015-02-23 13:50:00,30.0,30.0,29.9,29.9,5800.0,30.0,30.0,29.9,29.9,5800.0
2015-02-23 13:55:00,29.93,30.0,29.92,30.0,3000.0,29.93,30.0,29.92,30.0,3000.0
2015-02-23 14:00:00,30.01,30.02,29.97,29.97,4500.0,30.01,30.02,29.97,29.97,4500.0
2015-02-23 14:05:00,29.97,30.0,29.97,29.97,4700.0,29.97,30.0,29.97,29.97,4700.0
2015-02-23 14:10:00,29.97,30.0,29.97,30.0,400.0,29.97,30.0,29.97,30.0,400.0
2015-02-23 14:15:00,30.0,30.0,29.97,29.97,5500.0,30.0,30.0,29.97,29.97,5500.0
2015-02-23 14:20:00,29.97,30.0,29.97,29.99,2300.0,29.97,30.0,29.97,29.99,2300.0
2015-02-23 14:25:00,29.99,29.99,29.96,29.98,7000.0,29.99,29.99,29.96,29.98,7000.0
2015-02-23 14:30:00,29.98,29.98,29.93,29.93,3800.0,29.98,29.98,29.93,29.93,3800.0
2015-02-23 14:35:00,29.89,29.95,29.87,29.88,6700.0,29.89,29.95,29.87,29.88,6700.0
2015-02-23 14:40:00,29.87,29.89,29.85,29.85,5100.0,29.87,29.89,29.85,29.85,5100.0
2015-02-23 14:45:00,29.87,29.91,29.87,29.9,1200.0,29.87,29.91,29.87,29.9,1200.0
2015-02-23 14:50:00,29.92,29.92,29.87,29.88,4300.0,29.92,29.92,29.87,29.88,4300.0
2015-02-23 14:55:00,29.88,29.88,29.86,29.88,4900.0,29.88,29.88,29.86,29.88,4900.0
2015-02-23 15:00:00,29.87,29.92,29.87,29.87,4400.0,29.87,29.92,29.87,29.87,4400.0
2015-02-23 15:05:00,29.87,29.88,29.83,29.83,2000.0,29.87,29.88,29.83,29.83,2000.0
2015-02-23 15:10:00,29.85,29.9,29.85,29.88,2900.0,29.85,29.9,29.85,29.88,2900.0
2015-02-23 15:15:00,29.89,29.89,29.86,29.88,7200.0,29.89,29.89,29.86,29.88,7200.0
2015-02-23 15:20:00,29.87,29.88,29.81,29.81,6700.0,29.87,29.88,29.81,29.81,6700.0
2015-02-23 15:25:00,29.85,29.92,29.84,29.87,18000.0,29.85,29.92,29.84,29.87,18000.0
2015-02-23 15:30:00,29.89,29.97,29.89,29.95,14700.0,29.89,29.97,29.89,29.95,14700.0
2015-02-23 15:35:00,29.95,29.99,29.9,29.93,17300.0,29.95,29.99,29.9,29.93,17300.0
2015-02-23 15:40:00,29.95,30.01,29.95,30.0,13500.0,29.95,30.01,29.95,30.0,13500.0
2015-02-23 15:45:00,30.0,30.05,29.95,29.97,48700.0,30.0,30.05,29.95,29.97,48700.0
2015-02-23 15:50:00,29.97,30.04,29.97,30.02,63100.0,29.97,30.04,29.97,30.02,63100.0
2015-02-23 15:55:00,30.04,30.05,29.99,30.01,77600.0,30.04,30.05,29.99,30.01,77600.0
2015-02-24 09:30:00,30.0,30.0,29.72,29.72,13100.0,30.0,30.0,29.72,29.72,13100.0
2015-02-24 09:35:00,29.8,29.9,29.77,29.78,4200.0,29.8,29.9,29.77,29.78,4200.0
2015-02-24 09:40:00,29.85,30.0,29.83,30.0,5400.0,29.85,30.0,29.83,30.0,5400.0
2015-02-24 09:45:00,29.96,29.98,29.95,29.97,3600.0,29.96,29.98,29.95,29.97,3600.0
2015-02-24 09:50:00,30.0,30.04,29.92,29.92,9800.0,30.0,30.04,29.92,29.92,9800.0
2015-02-24 09:55:00,29.85,29.86,29.77,29.77,2100.0,29.85,29.86,29.77,29.77,2100.0
2015-02-24 10:00:00,29.79,29.79,29.59,29.61,10800.0,29.79,29.79,29.59,29.61,10800.0
2015-02-24 10:05:00,29.6,29.71,29.6,29.7,14500.0,29.6,29.71,29.6,29.7,14500.0
2015-02-24 10:10:00,29.71,29.84,29.69,29.78,7300.0,29.71,29.84,29.69,29.78,7300.0
2015-02-24 10:15:00,29.77,29.78,29.68,29.72,3600.0,29.77,29.78,29.68,29.72,3600.0
2015-02-24 10:20:00,29.74,29.77,29.69,29.77,7700.0,29.74,29.77,29.69,29.77,7700.0
2015-02-24 10:25:00,29.77,29.81,29.74,29.77,3500.0,29.77,29.81,29.74,29.77,3500.0
2015-02-24 10:30:00,29.75,29.82,29.75,29.77,6400.0,29.75,29.82,29.75,29.77,6400.0
2015-02-24 10:35:00,29.79,29.8,29.76,29.76,6700.0,29.79,29.8,29.76,29.76,6700.0
2015-02-24 10:40:00,29.78,29.85,29.76,29.81,6400.0,29.78,29.85,29.76,29.81,6400.0
2015-02-24 10:45:00,29.81,29.84,29.78,29.79,8400.0,29.81,29.84,29.78,29.79,8400.0
2015-02-24 10:50:00,29.79,29.84,29.79,29.8,7200.0,29.79,29.84,29.79,29.8,7200.0
2015-02-24 10:55:00,29.8,29.89,29.79,29.86,1600.0,29.8,29.89,29.79,29.86,1600.0
2015-02-24 11:00:00,29.88,29.96,29.86,29.96,4700.0,29.88,29.96,29.86,29.96,4700.0
2015-02-24 11:05:00,29.94,29.98,29.93,29.93,7200.0,29.94,29.98,29.93,29.93,7200.0
2015-02-24 11:10:00,29.91,30.0,29.91,30.0,3300.0,29.91,30.0,29.91,30.0,3300.0
2015-02-24 11:15:00,29.99,30.06,29.98,30.03,13300.0,29.99,30.06,29.98,30.03,13300.0
2015-02-24 11:20:00,30.04,30.05,29.98,30.04,3800.0,30.04,30.05,29.98,30.04,3800.0
2015-02-24 11:25:00,30.03,30.03,29.99,30.0,8000.0,30.03,30.03,29.99,30.0,8000.0
2015-02-24 11:30:00,29.99,30.02,29.87,29.88,18200.0,29.99,30.02,29.87,29.88,18200.0
2015-02-24 11:35:00,29.86,29.96,29.85,29.9,4000.0,29.86,29.96,29.85,29.9,4000.0
2015-02-24 11:40:00,29.91,29.91,29.89,29.9,1500.0,29.91,29.91,29.89,29.9,1500.0
2015-02-24 11:45:00,29.9,29.9,29.86,29.88,6600.0,29.9,29.9,29.86,29.88,6600.0
2015-02-24 11:50:00,29.89,30.0,29.89,29.99,6600.0,29.89,30.0,29.89,29.99,6600.0
2015-02-24 11:55:00,29.99,30.0,29.93,29.95,3300.0,29.99,30.0,29.93,29.95,3300.0
2015-02-24 12:00:00,29.94,29.94,29.89,29.91,7200.0,29.94,29.94,29.89,29.91,7200.0
2015-02-24 12:05:00,29.89,29.91,29.89,29.9,1500.0,29.89,29.91,29.89,29.9,1500.0
2015-02-24 12:10:00,29.89,29.99,29.89,29.99,5200.0,29.89,29.99,29.89,29.99,5200.0
2015-02-24 12:15:00,30.0,30.0,29.92,29.94,16200.0,30.0,30.0,29.92,29.94,16200.0
2015-02-24 12:20:00,29.93,29.97,29.91,29.97,1800.0,29.93,29.97,29.91,29.97,1800.0
2015-02-24 12:25:00,29.95,29.98,29.95,29.97,1200.0,29.95,29.98,29.95,29.97,1200.0
2015-02-24 12:30:00,29.96,29.96,29.83,29.88,15000.0,29.96,29.96,29.83,29.88,15000.0
2015-02-24 12:35:00,29.9,29.9,29.87,29.89,5200.0,29.9,29.9,29.87,29.89,5200.0
2015-02-24 12:40:00,29.88,29.96,29.87,29.92,3100.0,29.88,29.96,29.87,29.92,3100.0
2015-02-24 12:45:00,29.95,29.99,29.92,29.93,10200.0,29.95,29.99,29.92,29.93,10200.0
2015-02-24 12:50:00,29.92,29.93,29.86,29.89,9200.0,29.92,29.93,29.86,29.89,9200.0
2015-02-24 12:55:00,29.91,29.92,29.89,29.9,1800.0,29.91,29.92,29.89,29.9,1800.0
2015-02-24 13:00:00,29.91,29.92,29.87,29.87,11400.0,29.91,29.92,29.87,29.87,11400.0
2015-02-24 13:05:00,29.85,29.85,29.82,29.85,3800.0,29.85,29.85,29.82,29.85,3800.0
2015-02-24 13:10:00,29.86,29.95,29.86,29.93,9800.0,29.86,29.95,29.86,29.93,9800.0
2015-02-24 13:15:00,29.92,29.94,29.91,29.94,1900.0,29.92,29.94,29.91,29.94,1900.0
2015-02-24 13:20:00,29.95,29.97,29.89,29.92,10300.0,29.95,29.97,29.89,29.92,10300.0
2015-02-24 13:25:00,29.91,29.98,29.91,29.96,6600.0,29.91,29.98,29.91,29.96,6600.0
2015-02-24 13:30:00,29.96,30.0,29.94,29.97,4300.0,29.96,30.0,29.94,29.97,4300.0
2015-02-24 13:35:00,29.96,30.0,29.95,29.99,13500.0,29.96,30.0,29.95,29.99,13500.0
2015-02-24 13:40:00,29.96,29.99,29.94,29.96,14300.0,29.96,29.99,29.94,29.96,14300.0
2015-02-24 13:45:00,29.98,30.01,29.97,29.99,23000.0,29.98,30.01,29.97,29.99,23000.0
2015-02-24 13:50:00,30.0,30.0,29.97,29.98,17600.0,30.0,30.0,29.97,29.98,17600.0
2015-02-24 13:55:00,29.98,29.99,29.93,29.94,8200.0,29.98,29.99,29.93,29.94,8200.0
2015-02-24 14:00:00,29.95,29.99,29.94,29.95,29600.0,29.95,29.99,29.94,29.95,29600.0
2015-02-24 14:05:00,29.97,29.99,29.95,29.97,17000.0,29.97,29.99,29.95,29.97,17000.0
2015-02-24 14:10:00,29.97,29.99,29.95,29.97,3600.0,29.97,29.99,29.95,29.97,3600.0
2015-02-24 14:15:00,29.97,30.01,29.97,29.99,13500.0,29.97,30.01,29.97,29.99,13500.0
2015-02-24 14:20:00,30.0,30.04,29.99,30.04,5100.0,30.0,30.04,29.99,30.04,5100.0
2015-02-24 14:25:00,30.01,30.04,29.99,29.99,10700.0,30.01,30.04,29.99,29.99,10700.0
2015-02-24 14:30:00,29.99,30.0,29.97,29.98,10800.0,29.99,30.0,29.97,29.98,10800.0
2015-02-24 14:35:00,29.99,30.04,29.95,29.95,9800.0,29.99,30.04,29.95,29.95,9800.0
2015-02-24 14:40:00,29.95,30.0,29.95,29.99,2700.0,29.95,30.0,29.95,29.99,2700.0
2015-02-24 14:45:00,29.97,30.0,29.97,30.0,21100.0,29.97,30.0,29.97,30.0,21100.0
2015-02-24 14:50:00,29.99,30.02,29.97,29.98,34300.0,29.99,30.02,29.97,29.98,34300.0
2015-02-24 14:55:00,29.98,30.01,29.96,29.99,13500.0,29.98,30.01,29.96,29.99,13500.0
2015-02-24 15:00:00,29.99,30.01,29.98,29.99,7700.0,29.99,30.01,29.98,29.99,7700.0
2015-02-24 15:05:00,30.0,30.01,29.99,30.0,7000.0,30.0,30.01,29.99,30.0,7000.0
2015-02-24 15:10:00,30.0,30.0,29.99,29.99,15900.0,30.0,30.0,29.99,29.99,15900.0
2015-02-24 15:15:00,30.0,30.0,29.99,30.0,17300.0,30.0,30.0,29.99,30.0,17300.0
2015-02-24 15:20:00,29.99,30.02,29.99,30.02,9700.0,29.99,30.02,29.99,30.02,9700.0
2015-02-24 15:25:00,30.02,30.02,29.99,29.99,26800.0,30.02,30.02,29.99,29.99,26800.0
2015-02-24 15:30:00,29.98,30.0,29.95,29.99,16000.0,29.98,30.0,29.95,29.99,16000.0
2015-02-24 15:35:00,30.0,30.04,29.97,30.04,17300.0,30.0,30.04,29.97,30.04,17300.0
2015-02-24 15:40:00,30.03,30.09,30.03,30.09,12000.0,30.03,30.09,30.03,30.09,12000.0
2015-02-24 15:45:00,30.1,30.1,30.05,30.05,14900.0,30.1,30.1,30.05,30.05,14900.0
2015-02-24 15:50:00,30.05,30.07,30.01,30.05,32600.0,30.05,30.07,30.01,30.05,32600.0
2015-02-24 15:55:00,30.04,30.06,29.91,29.95,81800.0,30.04,30.06,29.91,29.95,81800.0
2015-02-25 09:30:00,29.88,29.93,29.87,29.92,6300.0,29.88,29.93,29.87,29.92,6300.0
2015-02-25 09:35:00,29.94,30.02,29.89,29.9,3400.0,29.94,30.02,29.89,29.9,3400.0
2015-02-25 09:40:00,30.01,30.04,29.87,29.97,8300.0,30.01,30.04,29.87,29.97,8300.0
2015-02-25 09:45:00,30.04,30.08,30.0,30.08,5100.0,30.04,30.08,30.0,30.08,5100.0
2015-02-25 09:50:00,30.01,30.08,29.95,29.99,5000.0,30.01,30.08,29.95,29.99,5000.0
2015-02-25 09:55:00,30.0,30.03,29.96,30.01,4200.0,30.0,30.03,29.96,30.01,4200.0
2015-02-25 10:00:00,30.02,30.13,29.99,30.13,4700.0,30.02,30.13,29.99,30.13,4700.0
2015-02-25 10:05:00,30.1,30.14,30.1,30.14,3400.0,30.1,30.14,30.1,30.14,3400.0
2015-02-25 10:10:00,30.11,30.17,30.1,30.17,3600.0,30.11,30.17,30.1,30.17,3600.0
2015-02-25 10:15:00,30.15,30.25,30.13,30.23,21000.0,30.15,30.25,30.13,30.23,21000.0
2015-02-25 10:20:00,30.25,30.25,30.2,30.21,4600.0,30.25,30.25,30.2,30.21,4600.0
2015-02-25 10:25:00,30.21,30.45,30.21,30.44,17800.0,30.21,30.45,30.21,30.44,17800.0
2015-02-25 10:30:00,30.43,30.52,30.42,30.42,24700.0,30.43,30.52,30.42,30.42,24700.0
2015-02-25 10:35:00,30.41,30.46,30.41,30.43,4600.0,30.41,30.46,30.41,30.43,4600.0
2015-02-25 10:40:00,30.44,30.53,30.42,30.53,9100.0,30.44,30.53,30.42,30.53,9100.0
2015-02-25 10:45:00,30.53,30.57,30.52,30.52,3600.0,30.53,30.57,30.52,30.52,3600.0
2015-02-25 10:50:00,30.52,30.58,30.5,30.5,5800.0,30.52,30.58,30.5,30.5,5800.0
2015-02-25 10:55:00,30.51,30.55,30.49,30.52,4800.0,30.51,30.55,30.49,30.52,4800.0
2015-02-25 11:00:00,30.52,30.52,30.44,30.51,7900.0,30.52,30.52,30.44,30.51,7900.0
2015-02-25 11:05:00,30.5,30.53,30.5,30.51,800.0,30.5,30.53,30.5,30.51,800.0
2015-02-25 11:10:00,30.5,30.51,30.47,30.51,2700.0,30.5,30.51,30.47,30.51,2700.0
2015-02-25 11:15:00,30.51,30.52,30.45,30.46,12400.0,30.51,30.52,30.45,30.46,12400.0
2015-02-25 11:20:00,30.46,30.47,30.46,30.46,3200.0,30.46,30.47,30.46,30.46,3200.0
2015-02-25 11:25:00,30.47,30.51,30.44,30.48,8800.0,30.47,30.51,30.44,30.48,8800.0
2015-02-25 11:30:00,30.47,30.47,30.3,30.31,10600.0,30.47,30.47,30.3,30.31,10600.0
2015-02-25 11:35:00,30.34,30.4,30.34,30.38,5300.0,30.34,30.4,30.34,30.38,5300.0
2015-02-25 11:40:00,30.41,30.41,30.39,30.4,1900.0,30.41,30.41,30.39,30.4,1900.0
2015-02-25 11:45:00,30.37,30.45,30.35,30.45,1700.0,30.37,30.45,30.35,30.45,1700.0
2015-02-25 11:50:00,30.41,30.46,30.41,30.44,1000.0,30.41,30.46,30.41,30.44,1000.0
2015-02-25 11:55:00,30.45,30.45,30.37,30.41,1300.0,30.45,30.45,30.37,30.41,1300.0
2015-02-25 12:00:00,30.36,30.46,30.36,30.46,2600.0,30.36,30.46,30.36,30.46,2600.0
2015-02-25 12:05:00,30.46,30.46,30.43,30.43,1500.0,30.46,30.46,30.43,30.43,1500.0
2015-02-25 12:10:00,30.41,30.42,30.39,30.39,1600.0,30.41,30.42,30.39,30.39,1600.0
2015-02-25 12:15:00,30.4,30.42,30.4,30.42,900.0,30.4,30.42,30.4,30.42,900.0
2015-02-25 12:20:00,30.41,30.44,30.39,30.4,900.0,30.41,30.44,30.39,30.4,900.0
2015-02-25 12:25:00,30.42,30.44,30.4,30.44,8000.0,30.42,30.44,30.4,30.44,8000.0
2015-02-25 12:30:00,30.4,30.45,30.4,30.42,1300.0,30.4,30.45,30.4,30.42,1300.0
2015-02-25 12:35:00,30.41,30.43,30.38,30.38,7000.0,30.41,30.43,30.38,30.38,7000.0
2015-02-25 12:40:00,30.37,30.41,30.37,30.41,900.0,30.37,30.41,30.37,30.41,900.0
2015-02-25 12:45:00,30.38,30.42,30.38,30.39,1300.0,30.38,30.42,30.38,30.39,1300.0
2015-02-25 12:50:00,30.4,30.44,30.4,30.42,2200.0,30.4,30.44,30.4,30.42,2200.0
2015-02-25 12:55:00,30.43,30.53,30.43,30.45,11100.0,30.43,30.53,30.43,30.45,11100.0
2015-02-25 13:00:00,30.45,30.46,30.4,30.42,4800.0,30.45,30.46,30.4,30.42,4800.0
2015-02-25 13:05:00,30.41,30.45,30.4,30.45,3300.0,30.41,30.45,30.4,30.45,3300.0
2015-02-25 13:10:00,30.41,30.43,30.39,30.41,7100.0,30.41,30.43,30.39,30.41,7100.0
2015-02-25 13:15:00,30.4,30.4,30.35,30.35,800.0,30.4,30.4,30.35,30.35,800.0
2015-02-25 13:20:00,30.36,30.39,30.33,30.35,1700.0,30.36,30.39,30.33,30.35,1700.0
2015-02-25 13:25:00,30.33,30.37,30.32,30.35,900.0,30.33,30.37,30.32,30.35,900.0
2015-02-25 13:30:00,30.35,30.42,30.35,30.4,1500.0,30.35,30.42,30.35,30.4,1500.0
2015-02-25 13:35:00,30.44,30.45,30.39,30.39,1500.0,30.44,30.45,30.39,30.39,1500.0
2015-02-25 13:40:00,30.43,30.46,30.39,30.41,2700.0,30.43,30.46,30.39,30.41,2700.0
2015-02-25 13:45:00,30.43,30.44,30.41,30.44,1400.0,30.43,30.44,30.41,30.44,1400.0
2015-02-25 13:50:00,30.43,30.45,30.4,30.43,2200.0,30.43,30.45,30.4,30.43,2200.0
2015-02-25 13:55:00,30.46,30.47,30.43,30.47,3500.0,30.46,30.47,30.43,30.47,3500.0
2015-02-25 14:00:00,30.47,30.57,30.47,30.56,6400.0,30.47,30.57,30.47,30.56,6400.0
2015-02-25 14:05:00,30.55,30.55,30.49,30.53,10100.0,30.55,30.55,30.49,30.53,10100.0
2015-02-25 14:10:00,30.55,30.55,30.53,30.54,9700.0,30.55,30.55,30.53,30.54,9700.0
2015-02-25 14:15:00,30.54,30.54,30.52,30.53,5900.0,30.54,30.54,30.52,30.53,5900.0
2015-02-25 14:20:00,30.54,30.55,30.52,30.54,4300.0,30.54,30.55,30.52,30.54,4300.0
2015-02-25 14:25:00,30.53,30.55,30.51,30.52,6100.0,30.53,30.55,30.51,30.52,6100.0
2015-02-25 14:30:00,30.51,30.52,30.44,30.44,4500.0,30.51,30.52,30.44,30.44,4500.0
2015-02-25 14:35:00,30.44,30.45,30.36,30.36,8900.0,30.44,30.45,30.36,30.36,8900.0
2015-02-25 14:40:00,30.36,30.36,30.13,30.28,21400.0,30.36,30.36,30.13,30.28,21400.0
2015-02-25 14:45:00,30.29,30.33,30.29,30.29,2100.0,30.29,30.33,30.29,30.29,2100.0
2015-02-25 14:50:00,30.3,30.31,30.28,30.28,2500.0,30.3,30.31,30.28,30.28,2500.0
2015-02-25 14:55:00,30.31,30.39,30.3,30.39,1600.0,30.31,30.39,30.3,30.39,1600.0
2015-02-25 15:00:00,30.4,30.4,30.33,30.33,3600.0,30.4,30.4,30.33,30.33,3600.0
2015-02-25 15:05:00,30.31,30.32,30.3,30.3,2000.0,30.31,30.32,30.3,30.3,2000.0
2015-02-25 15:10:00,30.3,30.34,30.29,30.29,2300.0,30.3,30.34,30.29,30.29,2300.0
2015-02-25 15:15:00,30.3,30.35,30.3,30.35,2100.0,30.3,30.35,30.3,30.35,2100.0
2015-02-25 15:20:00,30.34,30.35,30.31,30.34,2600.0,30.34,30.35,30.31,30.34,2600.0
2015-02-25 15:25:00,30.34,30.34,30.29,30.31,3100.0,30.34,30.34,30.29,30.31,3100.0
2015-02-25 15:30:00,30.31,30.33,30.28,30.29,8200.0,30.31,30.33,30.28,30.29,8200.0
2015-02-25 15:35:00,30.29,30.32,30.27,30.28,6800.0,30.29,30.32,30.27,30.28,6800.0
2015-02-25 15:40:00,30.28,30.29,30.24,30.27,7500.0,30.28,30.29,30.24,30.27,7500.0
2015-02-25 15:45:00,30.26,30.27,30.22,30.24,14400.0,30.26,30.27,30.22,30.24,14400.0
2015-02-25 15:50:00,30.24,30.3,30.24,30.29,11300.0,30.24,30.3,30.24,30.29,11300.0
2015-02-25 15:55:00,30.29,30.3,30.26,30.3,14900.0,30.29,30.3,30.26,30.3,14900.0
2015-02-26 09:30:00,30.75,30.95,30.57,30.66,70700.0,30.75,30.95,30.57,30.66,70700.0
2015-02-26 09:35:00,30.74,30.74,30.57,30.62,11100.0,30.74,30.74,30.57,30.62,11100.0
2015-02-26 09:40:00,30.62,30.64,30.55,30.56,7600.0,30.62,30.64,30.55,30.56,7600.0
2015-02-26 09:45:00,30.6,30.6,30.56,30.58,9200.0,30.6,30.6,30.56,30.58,9200.0
2015-02-26 09:50:00,30.61,30.63,30.56,30.59,7100.0,30.61,30.63,30.56,30.59,7100.0
2015-02-26 09:55:00,30.57,30.58,30.53,30.53,10300.0,30.57,30.58,30.53,30.53,10300.0
2015-02-26 10:00:00,30.53,30.54,30.49,30.49,15800.0,30.53,30.54,30.49,30.49,15800.0
2015-02-26 10:05:00,30.51,30.53,30.41,30.49,15300.0,30.51,30.53,30.41,30.49,15300.0
2015-02-26 10:10:00,30.42,30.44,30.34,30.42,31500.0,30.42,30.44,30.34,30.42,31500.0
2015-02-26 10:15:00,30.44,30.74,30.44,30.7,16300.0,30.44,30.74,30.44,30.7,16300.0
2015-02-26 10:20:00,30.73,30.8,30.73,30.76,9900.0,30.73,30.8,30.73,30.76,9900.0
2015-02-26 10:25:00,30.76,30.91,30.75,30.91,7300.0,30.76,30.91,30.75,30.91,7300.0
2015-02-26 10:30:00,30.9,30.94,30.87,30.94,7400.0,30.9,30.94,30.87,30.94,7400.0
2015-02-26 10:35:00,30.95,31.04,30.94,30.96,27900.0,30.95,31.04,30.94,30.96,27900.0
2015-02-26 10:40:00,30.92,31.0,30.92,30.95,9500.0,30.92,31.0,30.92,30.95,9500.0
2015-02-26 10:45:00,30.95,31.32,30.93,31.28,42800.0,30.95,31.32,30.93,31.28,42800.0
2015-02-26 10:50:00,31.27,31.48,31.23,31.41,23600.0,31.27,31.48,31.23,31.41,23600.0
2015-02-26 10:55:00,31.42,31.43,31.32,31.39,11800.0,31.42,31.43,31.32,31.39,11800.0
2015-02-26 11:00:00,31.36,31.55,31.36,31.5,38800.0,31.36,31.55,31.36,31.5,38800.0
2015-02-26 11:05:00,31.5,31.64,31.48,31.61,21600.0,31.5,31.64,31.48,31.61,21600.0
2015-02-26 11:10:00,31.61,31.64,31.58,31.59,22200.0,31.61,31.64,31.58,31.59,22200.0
2015-02-26 11:15:00,31.58,31.59,31.44,31.46,18000.0,31.58,31.59,31.44,31.46,18000.0
2015-02-26 11:20:00,31.45,31.47,31.41,31.44,16100.0,31.45,31.47,31.41,31.44,16100.0
2015-02-26 11:25:00,31.42,31.46,31.26,31.28,6000.0,31.42,31.46,31.26,31.28,6000.0
2015-02-26 11:30:00,31.29,31.3,31.2,31.26,7600.0,31.29,31.3,31.2,31.26,7600.0
2015-02-26 11:35:00,31.25,31.26,31.15,31.18,13700.0,31.25,31.26,31.15,31.18,13700.0
2015-02-26 11:40:00,31.18,31.33,31.18,31.33,7100.0,31.18,31.33,31.18,31.33,7100.0
2015-02-26 11:45:00,31.35,31.49,31.32,31.47,4900.0,31.35,31.49,31.32,31.47,4900.0
2015-02-26 11:50:00,31.47,31.5,31.39,31.39,19600.0,31.47,31.5,31.39,31.39,19600.0
2015-02-26 11:55:00,31.37,31.43,31.36,31.37,11400.0,31.37,31.43,31.36,31.37,11400.0
2015-02-26 12:00:00,31.37,31.46,31.37,31.45,8300.0,31.37,31.46,31.37,31.45,8300.0
2015-02-26 12:05:00,31.43,31.44,31.41,31.42,3400.0,31.43,31.44,31.41,31.42,3400.0
2015-02-26 12:10:00,31.4,31.42,31.32,31.32,3700.0,31.4,31.42,31.32,31.32,3700.0
2015-02-26 12:15:00,31.37,31.37,31.23,31.23,5200.0,31.37,31.37,31.23,31.23,5200.0
2015-02-26 12:20:00,31.21,31.29,31.18,31.23,5300.0,31.21,31.29,31.18,31.23,5300.0
2015-02-26 12:25:00,31.23,31.24,31.18,31.22,7500.0,31.23,31.24,31.18,31.22,7500.0
2015-02-26 12:30:00,31.2,31.32,31.2,31.31,3800.0,31.2,31.32,31.2,31.31,3800.0
2015-02-26 12:35:00,31.32,31.38,31.31,31.38,4200.0,31.32,31.38,31.31,31.38,4200.0
2015-02-26 12:40:00,31.4,31.43,31.39,31.42,5100.0,31.4,31.43,31.39,31.42,5100.0
2015-02-26 12:45:00,31.43,31.44,31.39,31.4,6000.0,31.43,31.44,31.39,31.4,6000.0
2015-02-26 12:50:00,31.38,31.38,31.32,31.34,1900.0,31.38,31.38,31.32,31.34,1900.0
2015-02-26 12:55:00,31.35,31.4,31.32,31.34,5600.0,31.35,31.4,31.32,31.34,5600.0
2015-02-26 13:00:00,31.35,31.43,31.34,31.39,4000.0,31.35,31.43,31.34,31.39,4000.0
2015-02-26 13:05:00,31.4,31.43,31.38,31.43,3600.0,31.4,31.43,31.38,31.43,3600.0
2015-02-26 13:10:00,31.43,31.46,31.4,31.44,5300.0,31.43,31.46,31.4,31.44,5300.0
2015-02-26 13:15:00,31.45,31.47,31.44,31.45,4500.0,31.45,31.47,31.44,31.45,4500.0
2015-02-26 13:20:00,31.42,31.45,31.35,31.45,8500.0,31.42,31.45,31.35,31.45,8500.0
2015-02-26 13:25:00,31.45,31.46,31.42,31.44,2300.0,31.45,31.46,31.42,31.44,2300.0
2015-02-26 13:30:00,31.43,31.46,31.43,31.45,8200.0,31.43,31.46,31.43,31.45,8200.0
2015-02-26 13:35:00,31.45,31.45,31.42,31.42,2600.0,31.45,31.45,31.42,31.42,2600.0
2015-02-26 13:40:00,31.43,31.43,31.4,31.4,4800.0,31.43,31.43,31.4,31.4,4800.0
2015-02-26 13:45:00,31.39,31.4,31.35,31.36,4200.0,31.39,31.4,31.35,31.36,4200.0
2015-02-26 13:50:00,31.36,31.38,31.34,31.34,7100.0,31.36,31.38,31.34,31.34,7100.0
2015-02-26 13:55:00,31.34,31.34,31.32,31.33,7400.0,31.34,31.34,31.32,31.33,7400.0
2015-02-26 14:00:00,31.34,31.35,31.32,31.33,16000.0,31.34,31.35,31.32,31.33,16000.0
2015-02-26 14:05:00,31.32,31.33,31.28,31.3,10200.0,31.32,31.33,31.28,31.3,10200.0
2015-02-26 14:10:00,31.28,31.3,31.26,31.28,12800.0,31.28,31.3,31.26,31.28,12800.0
2015-02-26 14:15:00,31.27,31.35,31.27,31.35,6500.0,31.27,31.35,31.27,31.35,6500.0
2015-02-26 14:20:00,31.31,31.36,31.31,31.36,5300.0,31.31,31.36,31.31,31.36,5300.0
2015-02-26 14:25:00,31.34,31.38,31.34,31.38,6700.0,31.34,31.38,31.34,31.38,6700.0
2015-02-26 14:30:00,31.36,31.37,31.21,31.21,5500.0,31.36,31.37,31.21,31.21,5500.0
2015-02-26 14:35:00,31.24,31.24,31.16,31.17,10500.0,31.24,31.24,31.16,31.17,10500.0
2015-02-26 14:40:00,31.17,31.19,31.14,31.16,3900.0,31.17,31.19,31.14,31.16,3900.0
2015-02-26 14:45:00,31.16,31.18,31.16,31.16,5200.0,31.16,31.18,31.16,31.16,5200.0
2015-02-26 14:50:00,31.15,31.16,31.11,31.11,2100.0,31.15,31.16,31.11,31.11,2100.0
2015-02-26 14:55:00,31.11,31.15,31.1,31.12,4500.0,31.11,31.15,31.1,31.12,4500.0
2015-02-26 15:00:00,31.13,31.15,31.03,31.08,19100.0,31.13,31.15,31.03,31.08,19100.0
2015-02-26 15:05:00,31.09,31.2,31.07,31.17,5700.0,31.09,31.2,31.07,31.17,5700.0
2015-02-26 15:10:00,31.17,31.19,31.13,31.18,6100.0,31.17,31.19,31.13,31.18,6100.0
2015-02-26 15:15:00,31.18,31.2,31.17,31.2,6700.0,31.18,31.2,31.17,31.2,6700.0
2015-02-26 15:20:00,31.2,31.25,31.19,31.24,7900.0,31.2,31.25,31.19,31.24,7900.0
2015-02-26 15:25:00,31.23,31.25,31.23,31.25,5300.0,31.23,31.25,31.23,31.25,5300.0
2015-02-26 15:30:00,31.25,31.27,31.23,31.25,24900.0,31.25,31.27,31.23,31.25,24900.0
2015-02-26 15:35:00,31.25,31.28,31.22,31.25,23700.0,31.25,31.28,31.22,31.25,23700.0
2015-02-26 15:40:00,31.25,31.35,31.24,31.35,31300.0,31.25,31.35,31.24,31.35,31300.0
2015-02-26 15:45:00,31.35,31.51,31.35,31.5,38400.0,31.35,31.51,31.35,31.5,38400.0
2015-02-26 15:50:00,31.5,31.55,31.45,31.49,84500.0,31.5,31.55,31.45,31.49,84500.0
2015-02-26 15:55:00,31.5,31.51,31.44,31.45,40600.0,31.5,31.51,31.44,31.45,40600.0
2015-02-27 09:30:00,31.46,31.47,31.16,31.38,13000.0,31.46,31.47,31.16,31.38,13000.0
2015-02-27 09:35:00,31.4,31.54,31.29,31.44,9000.0,31.4,31.54,31.29,31.44,9000.0
2015-02-27 09:40:00,31.45,31.45,31.21,31.21,5100.0,31.45,31.45,31.21,31.21,5100.0
2015-02-27 09:45:00,31.24,31.25,31.11,31.15,9600.0,31.24,31.25,31.11,31.15,9600.0
2015-02-27 09:50:00,31.1,31.25,31.1,31.15,7800.0,31.1,31.25,31.1,31.15,7800.0
2015-02-27 09:55:00,31.15,31.19,31.06,31.08,6700.0,31.15,31.19,31.06,31.08,6700.0
2015-02-27 10:00:00,31.09,31.13,31.06,31.06,3400.0,31.09,31.13,31.06,31.06,3400.0
2015-02-27 10:05:00,31.03,31.06,30.93,30.95,7800.0,31.03,31.06,30.93,30.95,7800.0
2015-02-27 10:10:00,30.93,30.94,30.82,30.84,6200.0,30.93,30.94,30.82,30.84,6200.0
2015-02-27 10:15:00,30.81,30.83,30.77,30.78,3800.0,30.81,30.83,30.77,30.78,3800.0
2015-02-27 10:20:00,30.81,30.81,30.7,30.79,8000.0,30.81,30.81,30.7,30.79,8000.0
2015-02-27 10:25:00,30.8,30.8,30.75,30.79,4000.0,30.8,30.8,30.75,30.79,4000.0
2015-02-27 10:30:00,30.79,30.8,30.72,30.72,6000.0,30.79,30.8,30.72,30.72,6000.0
2015-02-27 10:35:00,30.74,30.82,30.72,30.79,8800.0,30.74,30.82,30.72,30.79,8800.0
2015-02-27 10:40:00,30.82,30.94,30.81,30.89,12000.0,30.82,30.94,30.81,30.89,12000.0
2015-02-27 10:45:00,30.91,30.94,30.9,30.9,2100.0,30.91,30.94,30.9,30.9,2100.0
2015-02-27 10:50:00,30.9,30.91,30.85,30.91,5100.0,30.9,30.91,30.85,30.91,5100.0
2015-02-27 10:55:00,30.93,30.97,30.92,30.94,2100.0,30.93,30.97,30.92,30.94,2100.0
2015-02-27 11:00:00,30.94,30.94,30.87,30.88,1000.0,30.94,30.94,30.87,30.88,1000.0
2015-02-27 11:05:00,30.84,30.85,30.78,30.79,2800.0,30.84,30.85,30.78,30.79,2800.0
2015-02-27 11:10:00,30.81,30.84,30.81,30.84,2200.0,30.81,30.84,30.81,30.84,2200.0
2015-02-27 11:15:00,30.82,30.88,30.81,30.84,2600.0,30.82,30.88,30.81,30.84,2600.0
2015-02-27 11:20:00,30.82,30.83,30.78,30.81,1900.0,30.82,30.83,30.78,30.81,1900.0
2015-02-27 11:25:00,30.82,30.85,30.77,30.79,3600.0,30.82,30.85,30.77,30.79,3600.0
2015-02-27 11:30:00,30.79,30.82,30.78,30.81,3600.0,30.79,30.82,30.78,30.81,3600.0
2015-02-27 11:35:00,30.8,30.84,30.79,30.81,2700.0,30.8,30.84,30.79,30.81,2700.0
2015-02-27 11:40:00,30.82,30.92,30.82,30.92,4100.0,30.82,30.92,30.82,30.92,4100.0
2015-02-27 11:45:00,30.9,30.92,30.88,30.89,3600.0,30.9,30.92,30.88,30.89,3600.0
2015-02-27 11:50:00,30.88,30.88,30.79,30.8,5600.0,30.88,30.88,30.79,30.8,5600.0
2015-02-27 11:55:00,30.8,30.8,30.77,30.8,3400.0,30.8,30.8,30.77,30.8,3400.0
2015-02-27 12:00:00,30.8,30.81,30.77,30.77,2000.0,30.8,30.81,30.77,30.77,2000.0
2015-02-27 12:05:00,30.77,30.81,30.77,30.8,3900.0,30.77,30.81,30.77,30.8,3900.0
2015-02-27 12:10:00,30.79,30.82,30.78,30.82,1500.0,30.79,30.82,30.78,30.82,1500.0
2015-02-27 12:15:00,30.81,30.81,30.8,30.81,1100.0,30.81,30.81,30.8,30.81,1100.0
2015-02-27 12:20:00,30.82,30.87,30.81,30.85,1400.0,30.82,30.87,30.81,30.85,1400.0
2015-02-27 12:25:00,30.85,30.87,30.78,30.79,3400.0,30.85,30.87,30.78,30.79,3400.0
2015-02-27 12:30:00,30.81,30.83,30.81,30.83,300.0,30.81,30.83,30.81,30.83,300.0
2015-02-27 12:35:00,30.82,30.83,30.78,30.78,1300.0,30.82,30.83,30.78,30.78,1300.0
2015-02-27 12:40:00,30.78,30.79,30.78,30.79,1500.0,30.78,30.79,30.78,30.79,1500.0
2015-02-27 12:45:00,30.79,30.83,30.77,30.81,3700.0,30.79,30.83,30.77,30.81,3700.0
2015-02-27 12:50:00,30.8,30.81,30.77,30.78,3400.0,30.8,30.81,30.77,30.78,3400.0
2015-02-27 12:55:00,30.79,30.85,30.78,30.8,4200.0,30.79,30.85,30.78,30.8,4200.0
2015-02-27 13:00:00,30.82,30.82,30.77,30.77,4400.0,30.82,30.82,30.77,30.77,4400.0
2015-02-27 13:05:00,30.79,30.79,30.78,30.78,2500.0,30.79,30.79,30.78,30.78,2500.0
2015-02-27 13:10:00,30.78,30.8,30.77,30.78,2100.0,30.78,30.8,30.77,30.78,2100.0
2015-02-27 13:15:00,30.78,30.79,30.62,30.67,16600.0,30.78,30.79,30.62,30.67,16600.0
2015-02-27 13:20:00,30.66,30.68,30.63,30.65,1700.0,30.66,30.68,30.63,30.65,1700.0
2015-02-27 13:25:00,30.63,30.63,30.56,30.62,5400.0,30.63,30.63,30.56,30.62,5400.0
2015-02-27 13:30:00,30.61,30.61,30.55,30.55,3400.0,30.61,30.61,30.55,30.55,3400.0
2015-02-27 13:35:00,30.56,30.56,30.52,30.54,2800.0,30.56,30.56,30.52,30.54,2800.0
2015-02-27 13:40:00,30.52,30.54,30.51,30.54,6800.0,30.52,30.54,30.51,30.54,6800.0
2015-02-27 13:45:00,30.53,30.57,30.53,30.55,1100.0,30.53,30.57,30.53,30.55,1100.0
2015-02-27 13:50:00,30.55,30.64,30.55,30.64,5000.0,30.55,30.64,30.55,30.64,5000.0
2015-02-27 13:55:00,30.63,30.69,30.63,30.69,5000.0,30.63,30.69,30.63,30.69,5000.0
2015-02-27 14:00:00,30.71,30.78,30.7,30.76,2900.0,30.71,30.78,30.7,30.76,2900.0
2015-02-27 14:05:00,30.78,30.79,30.76,30.79,2100.0,30.78,30.79,30.76,30.79,2100.0
2015-02-27 14:10:00,30.79,30.83,30.78,30.79,25200.0,30.79,30.83,30.78,30.79,25200.0
2015-02-27 14:15:00,30.81,30.89,30.81,30.86,4300.0,30.81,30.89,30.81,30.86,4300.0
2015-02-27 14:20:00,30.83,30.91,30.83,30.89,2600.0,30.83,30.91,30.83,30.89,2600.0
2015-02-27 14:25:00,30.92,30.92,30.85,30.85,3100.0,30.92,30.92,30.85,30.85,3100.0
2015-02-27 14:30:00,30.89,30.89,30.83,30.85,5300.0,30.89,30.89,30.83,30.85,5300.0
2015-02-27 14:35:00,30.85,30.86,30.8,30.8,2500.0,30.85,30.86,30.8,30.8,2500.0
2015-02-27 14:40:00,30.8,30.8,30.75,30.78,3000.0,30.8,30.8,30.75,30.78,3000.0
2015-02-27 14:45:00,30.8,30.82,30.77,30.79,2400.0,30.8,30.82,30.77,30.79,2400.0
2015-02-27 14:50:00,30.79,30.8,30.71,30.71,7000.0,30.79,30.8,30.71,30.71,7000.0
2015-02-27 14:55:00,30.74,30.76,30.73,30.74,2900.0,30.74,30.76,30.73,30.74,2900.0
2015-02-27 15:00:00,30.77,30.77,30.73,30.75,1500.0,30.77,30.77,30.73,30.75,1500.0
2015-02-27 15:05:00,30.74,30.75,30.7,30.7,5900.0,30.74,30.75,30.7,30.7,5900.0
2015-02-27 15:10:00,30.7,30.7,30.66,30.68,5600.0,30.7,30.7,30.66,30.68,5600.0
2015-02-27 15:15:00,30.68,30.7,30.63,30.7,8400.0,30.68,30.7,30.63,30.7,8400.0
2015-02-27 15:20:00,30.69,30.69,30.63,30.64,3000.0,30.69,30.69,30.63,30.64,3000.0
2015-02-27 15:25:00,30.63,30.69,30.63,30.67,5900.0,30.63,30.69,30.63,30.67,5900.0
2015-02-27 15:30:00,30.68,30.75,30.68,30.73,6800.0,30.68,30.75,30.68,30.73,6800.0
2015-02-27 15:35:00,30.73,30.8,30.73,30.74,10200.0,30.73,30.8,30.73,30.74,10200.0
2015-02-27 15:40:00,30.75,30.83,30.73,30.82,10900.0,30.75,30.83,30.73,30.82,10900.0
2015-02-27 15:45:00,30.82,30.95,30.82,30.91,18600.0,30.82,30.95,30.82,30.91,18600.0
2015-02-27 15:50:00,30.9,30.92,30.87,30.87,23400.0,30.9,30.92,30.87,30.87,23400.0
2015-02-27 15:55:00,30.88,30.92,30.85,30.86,26500.0,30.88,30.92,30.85,30.86,26500.0
2015-03-02 09:30:00,30.87,30.87,30.62,30.84,24900.0,30.87,30.87,30.62,30.84,24900.0
2015-03-02 09:35:00,30.85,30.98,30.82,30.9,7800.0,30.85,30.98,30.82,30.9,7800.0
2015-03-02 09:40:00,30.87,30.96,30.8,30.94,5400.0,30.87,30.96,30.8,30.94,5400.0
2015-03-02 09:45:00,30.95,31.0,30.86,31.0,9100.0,30.95,31.0,30.86,31.0,9100.0
2015-03-02 09:50:00,30.99,31.0,30.85,30.94,12600.0,30.99,31.0,30.85,30.94,12600.0
2015-03-02 09:55:00,30.97,31.01,30.87,30.97,10800.0,30.97,31.01,30.87,30.97,10800.0
2015-03-02 10:00:00,30.96,31.06,30.95,31.02,11400.0,30.96,31.06,30.95,31.02,11400.0
2015-03-02 10:05:00,31.01,31.1,30.98,31.1,14300.0,31.01,31.1,30.98,31.1,14300.0
2015-03-02 10:10:00,31.1,31.25,31.08,31.21,35200.0,31.1,31.25,31.08,31.21,35200.0
2015-03-02 10:15:00,31.17,31.2,31.09,31.18,9000.0,31.17,31.2,31.09,31.18,9000.0
2015-03-02 10:20:00,31.19,31.22,31.06,31.18,10300.0,31.19,31.22,31.06,31.18,10300.0
2015-03-02 10:25:00,31.2,31.22,31.06,31.17,7900.0,31.2,31.22,31.06,31.17,7900.0
2015-03-02 10:30:00,31.17,31.25,31.17,31.25,10100.0,31.17,31.25,31.17,31.25,10100.0
2015-03-02 10:35:00,31.23,31.29,31.21,31.21,11600.0,31.23,31.29,31.21,31.21,11600.0
2015-03-02 10:40:00,31.2,31.21,31.08,31.12,6100.0,31.2,31.21,31.08,31.12,6100.0
2015-03-02 10:45:00,31.13,31.19,31.08,31.15,9200.0,31.13,31.19,31.08,31.15,9200.0
2015-03-02 10:50:00,31.13,31.21,31.13,31.21,5800.0,31.13,31.21,31.13,31.21,5800.0
2015-03-02 10:55:00,31.17,31.2,31.13,31.13,4500.0,31.17,31.2,31.13,31.13,4500.0
2015-03-02 11:00:00,31.13,31.25,31.13,31.25,10400.0,31.13,31.25,31.13,31.25,10400.0
2015-03-02 11:05:00,31.25,31.25,31.15,31.21,18000.0,31.25,31.25,31.15,31.21,18000.0
2015-03-02 11:10:00,31.22,31.23,31.13,31.15,13500.0,31.22,31.23,31.13,31.15,13500.0
2015-03-02 11:15:00,31.16,31.3,31.14,31.3,11300.0,31.16,31.3,31.14,31.3,11300.0
2015-03-02 11:20:00,31.29,31.31,31.25,31.31,15600.0,31.29,31.31,31.25,31.31,15600.0
2015-03-02 11:25:00,31.31,31.33,31.2,31.2,16000.0,31.31,31.33,31.2,31.2,16000.0
2015-03-02 11:30:00,31.2,31.26,31.2,31.26,9500.0,31.2,31.26,31.2,31.26,9500.0
2015-03-02 11:35:00,31.21,31.26,31.21,31.24,7100.0,31.21,31.26,31.21,31.24,7100.0
2015-03-02 11:40:00,31.24,31.33,31.24,31.27,10400.0,31.24,31.33,31.24,31.27,10400.0
2015-03-02 11:45:00,31.27,31.35,31.26,31.29,2300.0,31.27,31.35,31.26,31.29,2300.0
2015-03-02 11:50:00,31.24,31.35,31.22,31.22,9500.0,31.24,31.35,31.22,31.22,9500.0
2015-03-02 11:55:00,31.22,31.26,31.15,31.15,9900.0,31.22,31.26,31.15,31.15,9900.0
2015-03-02 12:00:00,31.18,31.18,31.01,31.02,9200.0,31.18,31.18,31.01,31.02,9200.0
2015-03-02 12:05:00,31.02,31.06,31.01,31.05,5800.0,31.02,31.06,31.01,31.05,5800.0
2015-03-02 12:10:00,31.06,31.07,31.03,31.04,5700.0,31.06,31.07,31.03,31.04,5700.0
2015-03-02 12:15:00,31.03,31.03,30.8,30.85,16500.0,31.03,31.03,30.8,30.85,16500.0
2015-03-02 12:20:00,30.82,30.96,30.76,30.96,9100.0,30.82,30.96,30.76,30.96,9100.0
2015-03-02 12:25:00,30.97,30.98,30.87,30.96,5700.0,30.97,30.98,30.87,30.96,5700.0
2015-03-02 12:30:00,30.98,31.01,30.96,30.99,13000.0,30.98,31.01,30.96,30.99,13000.0
2015-03-02 12:35:00,31.0,31.0,30.95,31.0,5900.0,31.0,31.0,30.95,31.0,5900.0
2015-03-02 12:40:00,30.98,31.0,30.94,31.0,2700.0,30.98,31.0,30.94,31.0,2700.0
2015-03-02 12:45:00,30.98,31.02,30.97,30.98,9600.0,30.98,31.02,30.97,30.98,9600.0
2015-03-02 12:50:00,30.99,31.14,30.99,31.13,9000.0,30.99,31.14,30.99,31.13,9000.0
2015-03-02 12:55:00,31.13,31.21,31.12,31.18,11200.0,31.13,31.21,31.12,31.18,11200.0
2015-03-02 13:00:00,31.15,31.18,31.05,31.08,6900.0,31.15,31.18,31.05,31.08,6900.0
2015-03-02 13:05:00,31.07,31.07,30.98,31.03,4900.0,31.07,31.07,30.98,31.03,4900.0
2015-03-02 13:10:00,31.0,31.03,30.99,30.99,4800.0,31.0,31.03,30.99,30.99,4800.0
2015-03-02 13:15:00,31.01,31.01,30.97,31.0,5300.0,31.01,31.01,30.97,31.0,5300.0
2015-03-02 13:20:00,30.99,30.99,30.9,30.91,4200.0,30.99,30.99,30.9,30.91,4200.0
2015-03-02 13:25:00,30.9,30.9,30.81,30.81,5200.0,30.9,30.9,30.81,30.81,5200.0
2015-03-02 13:30:00,30.83,30.86,30.81,30.86,6700.0,30.83,30.86,30.81,30.86,6700.0
2015-03-02 13:35:00,30.86,30.97,30.86,30.92,3100.0,30.86,30.97,30.86,30.92,3100.0
2015-03-02 13:40:00,30.9,30.97,30.9,30.95,6800.0,30.9,30.97,30.9,30.95,6800.0
2015-03-02 13:45:00,30.95,30.95,30.94,30.95,2300.0,30.95,30.95,30.94,30.95,2300.0
2015-03-02 13:50:00,30.96,31.09,30.96,31.04,8600.0,30.96,31.09,30.96,31.04,8600.0
2015-03-02 13:55:00,31.05,31.1,31.03,31.03,15600.0,31.05,31.1,31.03,31.03,15600.0
2015-03-02 14:00:00,31.02,31.03,31.0,31.0,1200.0,31.02,31.03,31.0,31.0,1200.0
2015-03-02 14:05:00,31.05,31.05,30.97,30.97,3600.0,31.05,31.05,30.97,30.97,3600.0
2015-03-02 14:10:00,30.98,31.01,30.94,30.96,2600.0,30.98,31.01,30.94,30.96,2600.0
2015-03-02 14:15:00,30.99,31.0,30.95,30.96,9800.0,30.99,31.0,30.95,30.96,9800.0
2015-03-02 14:20:00,30.95,30.95,30.92,30.92,2800.0,30.95,30.95,30.92,30.92,2800.0
2015-03-02 14:25:00,30.92,31.0,30.92,30.99,6400.0,30.92,31.0,30.92,30.99,6400.0
2015-03-02 14:30:00,30.97,31.11,30.97,31.08,14300.0,30.97,31.11,30.97,31.08,14300.0
2015-03-02 14:35:00,31.12,31.12,31.06,31.07,4500.0,31.12,31.12,31.06,31.07,4500.0
2015-03-02 14:40:00,31.06,31.09,31.0,31.0,5300.0,31.06,31.09,31.0,31.0,5300.0
2015-03-02 14:45:00,30.97,31.02,30.95,30.98,3700.0,30.97,31.02,30.95,30.98,3700.0
2015-03-02 14:50:00,31.0,31.02,30.96,30.96,4500.0,31.0,31.02,30.96,30.96,4500.0
2015-03-02 14:55:00,30.98,31.0,30.96,30.98,4500.0,30.98,31.0,30.96,30.98,4500.0
2015-03-02 15:00:00,30.98,31.01,30.95,30.97,6200.0,30.98,31.01,30.95,30.97,6200.0
2015-03-02 15:05:00,30.94,30.97,30.9,30.96,11000.0,30.94,30.97,30.9,30.96,11000.0
2015-03-02 15:10:00,30.96,30.98,30.93,30.97,5600.0,30.96,30.98,30.93,30.97,5600.0
2015-03-02 15:15:00,30.98,31.01,30.93,30.96,6800.0,30.98,31.01,30.93,30.96,6800.0
2015-03-02 15:20:00,30.95,31.0,30.89,30.93,12900.0,30.95,31.0,30.89,30.93,12900.0
2015-03-02 15:25:00,30.92,31.0,30.92,30.97,7100.0,30.92,31.0,30.92,30.97,7100.0
2015-03-02 15:30:00,30.97,31.0,30.96,31.0,5400.0,30.97,31.0,30.96,31.0,5400.0
2015-03-02 15:35:00,30.99,31.01,30.96,30.98,8100.0,30.99,31.01,30.96,30.98,8100.0
2015-03-02 15:40:00,30.99,31.02,30.97,30.99,20700.0,30.99,31.02,30.97,30.99,20700.0
2015-03-02 15:45:00,30.97,31.0,30.96,30.98,22100.0,30.97,31.0,30.96,30.98,22100.0
2015-03-02 15:50:00,30.98,31.01,30.98,30.99,52800.0,30.98,31.01,30.98,30.99,52800.0
2015-03-02 15:55:00,30.99,31.02,30.97,31.0,55300.0,30.99,31.02,30.97,31.0,55300.0
2015-03-03 09:30:00,30.93,31.08,30.76,31.07,37000.0,30.93,31.08,30.76,31.07,37000.0
2015-03-03 09:35:00,31.07,31.11,30.92,31.01,18000.0,31.07,31.11,30.92,31.01,18000.0
2015-03-03 09:40:00,31.03,31.04,30.9,30.96,9300.0,31.03,31.04,30.9,30.96,9300.0
2015-03-03 09:45:00,31.0,31.05,30.9,30.94,9200.0,31.0,31.05,30.9,30.94,9200.0
2015-03-03 09:50:00,30.93,30.96,30.84,30.95,23100.0,30.93,30.96,30.84,30.95,23100.0
2015-03-03 09:55:00,30.92,31.0,30.92,31.0,6500.0,30.92,31.0,30.92,31.0,6500.0
2015-03-03 10:00:00,30.97,30.98,30.83,30.95,10300.0,30.97,30.98,30.83,30.95,10300.0
2015-03-03 10:05:00,30.99,31.02,30.96,31.01,10700.0,30.99,31.02,30.96,31.01,10700.0
2015-03-03 10:10:00,31.0,31.1,31.0,31.04,6400.0,31.0,31.1,31.0,31.04,6400.0
2015-03-03 10:15:00,31.04,31.05,30.95,31.01,8400.0,31.04,31.05,30.95,31.01,8400.0
2015-03-03 10:20:00,31.01,31.06,30.96,31.05,15800.0,31.01,31.06,30.96,31.05,15800.0
2015-03-03 10:25:00,31.05,31.1,31.04,31.08,10700.0,31.05,31.1,31.04,31.08,10700.0
2015-03-03 10:30:00,31.07,31.13,31.06,31.1,7600.0,31.07,31.13,31.06,31.1,7600.0
2015-03-03 10:35:00,31.11,31.16,31.06,31.13,19800.0,31.11,31.16,31.06,31.13,19800.0
2015-03-03 10:40:00,31.13,31.27,31.12,31.13,34200.0,31.13,31.27,31.12,31.13,34200.0
2015-03-03 10:45:00,31.14,31.19,31.14,31.19,13100.0,31.14,31.19,31.14,31.19,13100.0
2015-03-03 10:50:00,31.2,31.25,31.17,31.23,11000.0,31.2,31.25,31.17,31.23,11000.0
2015-03-03 10:55:00,31.21,31.24,31.17,31.21,19200.0,31.21,31.24,31.17,31.21,19200.0
2015-03-03 11:00:00,31.22,31.22,31.18,31.19,4600.0,31.22,31.22,31.18,31.19,4600.0
2015-03-03 11:05:00,31.19,31.22,31.14,31.16,11400.0,31.19,31.22,31.14,31.16,11400.0
2015-03-03 11:10:00,31.16,31.2,31.16,31.19,4600.0,31.16,31.2,31.16,31.19,4600.0
2015-03-03 11:15:00,31.2,31.25,31.19,31.22,17900.0,31.2,31.25,31.19,31.22,17900.0
2015-03-03 11:20:00,31.19,31.2,31.15,31.16,6800.0,31.19,31.2,31.15,31.16,6800.0
2015-03-03 11:25:00,31.15,31.16,31.09,31.1,29000.0,31.15,31.16,31.09,31.1,29000.0
2015-03-03 11:30:00,31.1,31.11,30.94,30.94,15700.0,31.1,31.11,30.94,30.94,15700.0
2015-03-03 11:35:00,30.95,31.03,30.95,31.0,8700.0,30.95,31.03,30.95,31.0,8700.0
2015-03-03 11:40:00,31.0,31.09,31.0,31.09,8900.0,31.0,31.09,31.0,31.09,8900.0
2015-03-03 11:45:00,31.07,31.13,31.07,31.11,10500.0,31.07,31.13,31.07,31.11,10500.0
2015-03-03 11:50:00,31.13,31.18,31.11,31.15,14900.0,31.13,31.18,31.11,31.15,14900.0
2015-03-03 11:55:00,31.14,31.15,31.02,31.03,9100.0,31.14,31.15,31.02,31.03,9100.0
2015-03-03 12:00:00,31.03,31.08,30.99,31.01,18800.0,31.03,31.08,30.99,31.01,18800.0
2015-03-03 12:05:00,31.02,31.05,31.0,31.05,4700.0,31.02,31.05,31.0,31.05,4700.0
2015-03-03 12:10:00,31.01,31.06,31.0,31.01,2600.0,31.01,31.06,31.0,31.01,2600.0
2015-03-03 12:15:00,31.0,31.07,31.0,31.05,2200.0,31.0,31.07,31.0,31.05,2200.0
2015-03-03 12:20:00,31.07,31.08,31.01,31.01,4200.0,31.07,31.08,31.01,31.01,4200.0
2015-03-03 12:25:00,31.01,31.05,31.0,31.03,6500.0,31.01,31.05,31.0,31.03,6500.0
2015-03-03 12:30:00,31.05,31.05,31.0,31.02,12100.0,31.05,31.05,31.0,31.02,12100.0
2015-03-03 12:35:00,31.03,31.05,31.0,31.04,2900.0,31.03,31.05,31.0,31.04,2900.0
2015-03-03 12:40:00,31.05,31.06,31.03,31.03,3400.0,31.05,31.06,31.03,31.03,3400.0
2015-03-03 12:45:00,31.04,31.09,31.02,31.07,13300.0,31.04,31.09,31.02,31.07,13300.0
2015-03-03 12:50:00,31.09,31.13,31.09,31.13,5700.0,31.09,31.13,31.09,31.13,5700.0
2015-03-03 12:55:00,31.11,31.11,31.05,31.06,5900.0,31.11,31.11,31.05,31.06,5900.0
2015-03-03 13:00:00,31.05,31.09,31.04,31.08,8100.0,31.05,31.09,31.04,31.08,8100.0
2015-03-03 13:05:00,31.06,31.1,31.03,31.09,8400.0,31.06,31.1,31.03,31.09,8400.0
2015-03-03 13:10:00,31.1,31.1,31.05,31.1,7800.0,31.1,31.1,31.05,31.1,7800.0
2015-03-03 13:15:00,31.1,31.13,31.08,31.13,4400.0,31.1,31.13,31.08,31.13,4400.0
2015-03-03 13:20:00,31.13,31.18,31.12,31.17,7800.0,31.13,31.18,31.12,31.17,7800.0
2015-03-03 13:25:00,31.16,31.22,31.14,31.2,28600.0,31.16,31.22,31.14,31.2,28600.0
2015-03-03 13:30:00,31.23,31.5,31.21,31.49,99600.0,31.23,31.5,31.21,31.49,99600.0
2015-03-03 13:35:00,31.46,31.73,31.46,31.73,78000.0,31.46,31.73,31.46,31.73,78000.0
2015-03-03 13:40:00,31.75,32.01,31.74,31.79,79500.0,31.75,32.01,31.74,31.79,79500.0
2015-03-03 13:45:00,31.78,32.15,31.73,32.11,64300.0,31.78,32.15,31.73,32.11,64300.0
2015-03-03 13:50:00,32.13,32.28,32.05,32.2,52500.0,32.13,32.28,32.05,32.2,52500.0
2015-03-03 13:55:00,32.23,32.38,32.2,32.3,40200.0,32.23,32.38,32.2,32.3,40200.0
2015-03-03 14:00:00,32.29,32.45,32.21,32.39,93700.0,32.29,32.45,32.21,32.39,93700.0
2015-03-03 14:05:00,32.38,32.54,32.38,32.49,119600.0,32.38,32.54,32.38,32.49,119600.0
2015-03-03 14:10:00,32.5,32.7,32.47,32.66,98100.0,32.5,32.7,32.47,32.66,98100.0
2015-03-03 14:15:00,32.64,32.7,32.55,32.61,137600.0,32.64,32.7,32.55,32.61,137600.0
2015-03-03 14:20:00,32.6,32.65,32.55,32.59,67200.0,32.6,32.65,32.55,32.59,67200.0
2015-03-03 14:25:00,32.59,32.77,32.53,32.74,85300.0,32.59,32.77,32.53,32.74,85300.0
2015-03-03 14:30:00,32.72,32.88,32.61,32.85,43700.0,32.72,32.88,32.61,32.85,43700.0
2015-03-03 14:35:00,32.83,33.0,32.82,32.94,105000.0,32.83,33.0,32.82,32.94,105000.0
2015-03-03 14:40:00,32.93,33.1,32.9,33.03,101300.0,32.93,33.1,32.9,33.03,101300.0
2015-03-03 14:45:00,33.04,33.05,32.9,32.96,66900.0,33.04,33.05,32.9,32.96,66900.0
2015-03-03 14:50:00,32.96,32.98,32.9,32.9,53900.0,32.96,32.98,32.9,32.9,53900.0
2015-03-03 14:55:00,32.9,32.91,32.67,32.69,118500.0,32.9,32.91,32.67,32.69,118500.0
2015-03-03 15:00:00,32.67,32.78,32.58,32.73,76300.0,32.67,32.78,32.58,32.73,76300.0
2015-03-03 15:05:00,32.73,32.74,32.65,32.7,56500.0,32.73,32.74,32.65,32.7,56500.0
2015-03-03 15:10:00,32.7,32.71,32.61,32.61,107800.0,32.7,32.71,32.61,32.61,107800.0
2015-03-03 15:15:00,32.6,32.61,32.5,32.51,96500.0,32.6,32.61,32.5,32.51,96500.0
2015-03-03 15:20:00,32.51,32.55,32.43,32.44,102600.0,32.51,32.55,32.43,32.44,102600.0
2015-03-03 15:25:00,32.42,32.44,32.33,32.35,151400.0,32.42,32.44,32.33,32.35,151400.0
2015-03-03 15:30:00,32.34,32.44,32.27,32.4,136100.0,32.34,32.44,32.27,32.4,136100.0
2015-03-03 15:35:00,32.41,32.53,32.4,32.45,81800.0,32.41,32.53,32.4,32.45,81800.0
2015-03-03 15:40:00,32.46,32.53,32.4,32.5,123200.0,32.46,32.53,32.4,32.5,123200.0
2015-03-03 15:45:00,32.5,32.56,32.48,32.55,92200.0,32.5,32.56,32.48,32.55,92200.0
2015-03-03 15:50:00,32.56,32.64,32.53,32.61,120600.0,32.56,32.64,32.53,32.61,120600.0
2015-03-03 15:55:00,32.62,32.73,32.59,32.68,277900.0,32.62,32.73,32.59,32.68,277900.0
2015-03-04 09:30:00,27.7,27.75,26.8,27.03,852600.0,27.7,27.75,26.8,27.03,852600.0
2015-03-04 09:35:00,27.03,27.04,26.15,26.24,847800.0,27.03,27.04,26.15,26.24,847800.0
2015-03-04 09:40:00,26.21,26.58,25.82,26.21,906400.0,26.21,26.58,25.82,26.21,906400.0
2015-03-04 09:45:00,26.2,26.41,25.3,25.4,895300.0,26.2,26.41,25.3,25.4,895300.0
2015-03-04 09:50:00,25.35,25.42,24.91,25.4,1541300.0,25.35,25.42,24.91,25.4,1541300.0
2015-03-04 09:55:00,25.39,25.55,25.1,25.3,741700.0,25.39,25.55,25.1,25.3,741700.0
2015-03-04 10:00:00,25.3,25.5,25.0,25.01,872100.0,25.3,25.5,25.0,25.01,872100.0
2015-03-04 10:05:00,25.01,25.18,24.68,24.81,790800.0,25.01,25.18,24.68,24.81,790800.0
2015-03-04 10:10:00,24.83,24.84,24.42,24.55,652200.0,24.83,24.84,24.42,24.55,652200.0
2015-03-04 10:15:00,24.51,25.09,24.48,24.92,521900.0,24.51,25.09,24.48,24.92,521900.0
2015-03-04 10:20:00,24.92,24.97,24.55,24.7,344100.0,24.92,24.97,24.55,24.7,344100.0
2015-03-04 10:25:00,24.68,24.83,24.55,24.81,220200.0,24.68,24.83,24.55,24.81,220200.0
2015-03-04 10:30:00,24.81,24.84,24.6,24.6,201800.0,24.81,24.84,24.6,24.6,201800.0
2015-03-04 10:35:00,24.62,24.97,24.61,24.92,279800.0,24.62,24.97,24.61,24.92,279800.0
2015-03-04 10:40:00,24.93,25.32,24.89,25.12,361900.0,24.93,25.32,24.89,25.12,361900.0
2015-03-04 10:45:00,25.12,25.33,25.05,25.15,332100.0,25.12,25.33,25.05,25.15,332100.0
2015-03-04 10:50:00,25.15,25.2,24.92,25.15,163200.0,25.15,25.2,24.92,25.15,163200.0
2015-03-04 10:55:00,25.14,25.32,25.08,25.22,105100.0,25.14,25.32,25.08,25.22,105100.0
2015-03-04 11:00:00,25.2,25.42,25.16,25.35,118400.0,25.2,25.42,25.16,25.35,118400.0
2015-03-04 11:05:00,25.36,25.53,25.22,25.38,178900.0,25.36,25.53,25.22,25.38,178900.0
2015-03-04 11:10:00,25.39,25.48,25.05,25.15,215800.0,25.39,25.48,25.05,25.15,215800.0
2015-03-04 11:15:00,25.14,25.35,25.05,25.3,153200.0,25.14,25.35,25.05,25.3,153200.0
2015-03-04 11:20:00,25.3,25.44,25.12,25.25,130700.0,25.3,25.44,25.12,25.25,130700.0
2015-03-04 11:25:00,25.18,25.45,25.17,25.39,154500.0,25.18,25.45,25.17,25.39,154500.0
2015-03-04 11:30:00,25.39,25.42,25.27,25.34,132800.0,25.39,25.42,25.27,25.34,132800.0
2015-03-04 11:35:00,25.31,25.48,25.27,25.28,270300.0,25.31,25.48,25.27,25.28,270300.0
2015-03-04 11:40:00,25.27,25.48,25.27,25.45,92200.0,25.27,25.48,25.27,25.45,92200.0
2015-03-04 11:45:00,25.47,25.67,25.37,25.37,253900.0,25.47,25.67,25.37,25.37,253900.0
2015-03-04 11:50:00,25.39,25.44,25.27,25.41,120500.0,25.39,25.44,25.27,25.41,120500.0
2015-03-04 11:55:00,25.41,25.5,25.39,25.4,74100.0,25.41,25.5,25.39,25.4,74100.0
2015-03-04 12:00:00,25.41,25.48,25.39,25.48,55100.0,25.41,25.48,25.39,25.48,55100.0
2015-03-04 12:05:00,25.48,25.56,25.37,25.51,587800.0,25.48,25.56,25.37,25.51,587800.0
2015-03-04 12:10:00,25.51,25.68,25.42,25.67,118100.0,25.51,25.68,25.42,25.67,118100.0
2015-03-04 12:15:00,25.68,25.69,25.42,25.51,89400.0,25.68,25.69,25.42,25.51,89400.0
2015-03-04 12:20:00,25.51,25.62,25.49,25.55,55800.0,25.51,25.62,25.49,25.55,55800.0
2015-03-04 12:25:00,25.57,25.88,25.57,25.8,119300.0,25.57,25.88,25.57,25.8,119300.0
2015-03-04 12:30:00,25.8,25.82,25.61,25.82,69900.0,25.8,25.82,25.61,25.82,69900.0
2015-03-04 12:35:00,25.81,25.83,25.55,25.57,64400.0,25.81,25.83,25.55,25.57,64400.0
2015-03-04 12:40:00,25.59,25.75,25.56,25.68,43700.0,25.59,25.75,25.56,25.68,43700.0
2015-03-04 12:45:00,25.65,25.76,25.65,25.66,108600.0,25.65,25.76,25.65,25.66,108600.0
2015-03-04 12:50:00,25.69,25.69,25.35,25.56,91100.0,25.69,25.69,25.35,25.56,91100.0
2015-03-04 12:55:00,25.53,25.55,25.41,25.44,39900.0,25.53,25.55,25.41,25.44,39900.0
2015-03-04 13:00:00,25.45,25.45,25.35,25.41,60100.0,25.45,25.45,25.35,25.41,60100.0
2015-03-04 13:05:00,25.41,25.49,25.4,25.45,19800.0,25.41,25.49,25.4,25.45,19800.0
2015-03-04 13:10:00,25.45,25.45,25.22,25.29,137900.0,25.45,25.45,25.22,25.29,137900.0
2015-03-04 13:15:00,25.27,25.59,25.26,25.57,143100.0,25.27,25.59,25.26,25.57,143100.0
2015-03-04 13:20:00,25.54,25.65,25.5,25.58,52200.0,25.54,25.65,25.5,25.58,52200.0
2015-03-04 13:25:00,25.55,25.59,25.43,25.44,140200.0,25.55,25.59,25.43,25.44,140200.0
2015-03-04 13:30:00,25.44,25.51,25.36,25.48,33800.0,25.44,25.51,25.36,25.48,33800.0
2015-03-04 13:35:00,25.48,25.6,25.44,25.51,92200.0,25.48,25.6,25.44,25.51,92200.0
2015-03-04 13:40:00,25.52,25.63,25.47,25.63,40300.0,25.52,25.63,25.47,25.63,40300.0
2015-03-04 13:45:00,25.63,25.74,25.48,25.69,115500.0,25.63,25.74,25.48,25.69,115500.0
2015-03-04 13:50:00,25.69,26.08,25.68,25.95,210000.0,25.69,26.08,25.68,25.95,210000.0
2015-03-04 13:55:00,25.95,25.97,25.76,25.86,116500.0,25.95,25.97,25.76,25.86,116500.0
2015-03-04 14:00:00,25.86,25.98,25.82,25.94,132000.0,25.86,25.98,25.82,25.94,132000.0
2015-03-04 14:05:00,25.97,26.11,25.9,25.96,90100.0,25.97,26.11,25.9,25.96,90100.0
2015-03-04 14:10:00,26.01,26.14,25.97,26.05,91500.0,26.01,26.14,25.97,26.05,91500.0
2015-03-04 14:15:00,26.05,26.1,25.96,26.1,55900.0,26.05,26.1,25.96,26.1,55900.0
2015-03-04 14:20:00,26.07,26.08,25.85,25.9,108200.0,26.07,26.08,25.85,25.9,108200.0
2015-03-04 14:25:00,25.91,25.91,25.6,25.75,154300.0,25.91,25.91,25.6,25.75,154300.0
2015-03-04 14:30:00,25.72,25.78,25.71,25.72,52900.0,25.72,25.78,25.71,25.72,52900.0
2015-03-04 14:35:00,25.73,25.89,25.71,25.77,53900.0,25.73,25.89,25.71,25.77,53900.0
2015-03-04 14:40:00,25.78,25.78,25.48,25.59,110500.0,25.78,25.78,25.48,25.59,110500.0
2015-03-04 14:45:00,25.58,25.7,25.58,25.7,32400.0,25.58,25.7,25.58,25.7,32400.0
2015-03-04 14:50:00,25.72,25.8,25.68,25.71,42400.0,25.72,25.8,25.68,25.71,42400.0
2015-03-04 14:55:00,25.71,25.71,25.56,25.6,65800.0,25.71,25.71,25.56,25.6,65800.0
2015-03-04 15:00:00,25.59,25.64,25.38,25.45,154100.0,25.59,25.64,25.38,25.45,154100.0
2015-03-04 15:05:00,25.41,25.57,25.41,25.5,99000.0,25.41,25.57,25.41,25.5,99000.0
2015-03-04 15:10:00,25.55,25.7,25.5,25.68,81100.0,25.55,25.7,25.5,25.68,81100.0
2015-03-04 15:15:00,25.69,25.96,25.68,25.93,105400.0,25.69,25.96,25.68,25.93,105400.0
2015-03-04 15:20:00,25.92,25.99,25.71,25.79,72600.0,25.92,25.99,25.71,25.79,72600.0
2015-03-04 15:25:00,25.78,25.78,25.72,25.73,60100.0,25.78,25.78,25.72,25.73,60100.0
2015-03-04 15:30:00,25.73,25.73,25.53,25.54,127200.0,25.73,25.73,25.53,25.54,127200.0
2015-03-04 15:35:00,25.54,25.59,25.49,25.52,137600.0,25.54,25.59,25.49,25.52,137600.0
2015-03-04 15:40:00,25.53,25.53,25.45,25.45,185600.0,25.53,25.53,25.45,25.45,185600.0
2015-03-04 15:45:00,25.46,25.46,25.28,25.39,220400.0,25.46,25.46,25.28,25.39,220400.0
2015-03-04 15:50:00,25.39,25.4,25.31,25.35,210000.0,25.39,25.4,25.31,25.35,210000.0
2015-03-04 15:55:00,25.36,25.9,25.35,25.73,463100.0,25.36,25.9,25.35,25.73,463100.0
2015-03-05 09:30:00,25.9,25.9,25.54,25.73,109200.0,25.9,25.9,25.54,25.73,109200.0
2015-03-05 09:35:00,25.65,25.67,25.08,25.08,147700.0,25.65,25.67,25.08,25.08,147700.0
2015-03-05 09:40:00,25.09,25.28,24.9,24.97,140400.0,25.09,25.28,24.9,24.97,140400.0
2015-03-05 09:45:00,25.03,25.12,25.01,25.05,106500.0,25.03,25.12,25.01,25.05,106500.0
2015-03-05 09:50:00,25.05,25.06,25.02,25.05,152900.0,25.05,25.06,25.02,25.05,152900.0
2015-03-05 09:55:00,25.05,25.07,24.95,25.0,111700.0,25.05,25.07,24.95,25.0,111700.0
2015-03-05 10:00:00,24.99,25.06,24.94,25.04,73300.0,24.99,25.06,24.94,25.04,73300.0
2015-03-05 10:05:00,25.05,25.13,25.04,25.04,73700.0,25.05,25.13,25.04,25.04,73700.0
2015-03-05 10:10:00,25.05,25.15,25.04,25.07,86900.0,25.05,25.15,25.04,25.07,86900.0
2015-03-05 10:15:00,25.07,25.15,24.9,25.0,270600.0,25.07,25.15,24.9,25.0,270600.0
2015-03-05 10:20:00,24.97,25.0,24.74,24.86,177500.0,24.97,25.0,24.74,24.86,177500.0
2015-03-05 10:25:00,24.86,24.92,24.82,24.9,54800.0,24.86,24.92,24.82,24.9,54800.0
2015-03-05 10:30:00,24.91,24.96,24.8,24.81,52100.0,24.91,24.96,24.8,24.81,52100.0
2015-03-05 10:35:00,24.8,25.01,24.8,24.97,80600.0,24.8,25.01,24.8,24.97,80600.0
2015-03-05 10:40:00,25.0,25.06,24.98,25.04,81000.0,25.0,25.06,24.98,25.04,81000.0
2015-03-05 10:45:00,25.04,25.07,24.98,25.04,44700.0,25.04,25.07,24.98,25.04,44700.0
2015-03-05 10:50:00,25.04,25.1,25.03,25.1,41300.0,25.04,25.1,25.03,25.1,41300.0
2015-03-05 10:55:00,25.09,25.09,25.07,25.08,36900.0,25.09,25.09,25.07,25.08,36900.0
2015-03-05 11:00:00,25.08,25.09,24.92,24.92,69700.0,25.08,25.09,24.92,24.92,69700.0
2015-03-05 11:05:00,24.93,24.96,24.91,24.96,47300.0,24.93,24.96,24.91,24.96,47300.0
2015-03-05 11:10:00,24.96,25.04,24.92,25.0,68700.0,24.96,25.04,24.92,25.0,68700.0
2015-03-05 11:15:00,25.0,25.01,24.9,24.95,57200.0,25.0,25.01,24.9,24.95,57200.0
2015-03-05 11:20:00,24.95,25.15,24.94,25.14,47300.0,24.95,25.15,24.94,25.14,47300.0
2015-03-05 11:25:00,25.14,25.19,25.05,25.08,44800.0,25.14,25.19,25.05,25.08,44800.0
2015-03-05 11:30:00,25.08,25.23,25.07,25.21,55000.0,25.08,25.23,25.07,25.21,55000.0
2015-03-05 11:35:00,25.21,25.21,25.14,25.16,39800.0,25.21,25.21,25.14,25.16,39800.0
2015-03-05 11:40:00,25.15,25.19,25.14,25.19,58000.0,25.15,25.19,25.14,25.19,58000.0
2015-03-05 11:45:00,25.19,25.4,25.18,25.37,66500.0,25.19,25.4,25.18,25.37,66500.0
2015-03-05 11:50:00,25.37,25.39,25.21,25.26,160400.0,25.37,25.39,25.21,25.26,160400.0
2015-03-05 11:55:00,25.27,25.5,25.27,25.41,137900.0,25.27,25.5,25.27,25.41,137900.0
2015-03-05 12:00:00,25.41,25.49,25.38,25.39,41000.0,25.41,25.49,25.38,25.39,41000.0
2015-03-05 12:05:00,25.39,25.44,25.37,25.37,31300.0,25.39,25.44,25.37,25.37,31300.0
2015-03-05 12:10:00,25.37,25.37,25.04,25.05,111000.0,25.37,25.37,25.04,25.05,111000.0
2015-03-05 12:15:00,25.04,25.15,25.01,25.13,65800.0,25.04,25.15,25.01,25.13,65800.0
2015-03-05 12:20:00,25.13,25.13,25.07,25.11,44500.0,25.13,25.13,25.07,25.11,44500.0
2015-03-05 12:25:00,25.11,25.24,25.08,25.1,129900.0,25.11,25.24,25.08,25.1,129900.0
2015-03-05 12:30:00,25.11,25.13,25.09,25.13,93500.0,25.11,25.13,25.09,25.13,93500.0
2015-03-05 12:35:00,25.13,25.2,25.12,25.17,26300.0,25.13,25.2,25.12,25.17,26300.0
2015-03-05 12:40:00,25.17,25.18,25.14,25.16,18900.0,25.17,25.18,25.14,25.16,18900.0
2015-03-05 12:45:00,25.16,25.29,25.15,25.28,39400.0,25.16,25.29,25.15,25.28,39400.0
2015-03-05 12:50:00,25.26,25.34,25.23,25.33,52600.0,25.26,25.34,25.23,25.33,52600.0
2015-03-05 12:55:00,25.32,25.36,25.27,25.35,119000.0,25.32,25.36,25.27,25.35,119000.0
2015-03-05 13:00:00,25.35,25.35,25.23,25.24,34800.0,25.35,25.35,25.23,25.24,34800.0
2015-03-05 13:05:00,25.25,25.36,25.23,25.36,32300.0,25.25,25.36,25.23,25.36,32300.0
2015-03-05 13:10:00,25.35,25.48,25.35,25.48,60700.0,25.35,25.48,25.35,25.48,60700.0
2015-03-05 13:15:00,25.48,25.6,25.47,25.56,46600.0,25.48,25.6,25.47,25.56,46600.0
2015-03-05 13:20:00,25.57,25.58,25.34,25.35,36500.0,25.57,25.58,25.34,25.35,36500.0
2015-03-05 13:25:00,25.34,25.41,25.33,25.33,34700.0,25.34,25.41,25.33,25.33,34700.0
2015-03-05 13:30:00,25.33,25.38,25.16,25.38,73200.0,25.33,25.38,25.16,25.38,73200.0
2015-03-05 13:35:00,25.38,25.45,25.33,25.36,60200.0,25.38,25.45,25.33,25.36,60200.0
2015-03-05 13:40:00,25.36,25.44,25.36,25.4,30200.0,25.36,25.44,25.36,25.4,30200.0
2015-03-05 13:45:00,25.4,25.41,25.36,25.41,40200.0,25.4,25.41,25.36,25.41,40200.0
2015-03-05 13:50:00,25.4,25.43,25.36,25.37,25600.0,25.4,25.43,25.36,25.37,25600.0
2015-03-05 13:55:00,25.36,25.4,25.31,25.37,56100.0,25.36,25.4,25.31,25.37,56100.0
2015-03-05 14:00:00,25.36,25.42,25.3,25.38,25600.0,25.36,25.42,25.3,25.38,25600.0
2015-03-05 14:05:00,25.36,25.37,25.16,25.33,65700.0,25.36,25.37,25.16,25.33,65700.0
2015-03-05 14:10:00,25.33,25.36,25.22,25.22,65000.0,25.33,25.36,25.22,25.22,65000.0
2015-03-05 14:15:00,25.21,25.21,25.1,25.1,72000.0,25.21,25.21,25.1,25.1,72000.0
2015-03-05 14:20:00,25.1,25.1,25.02,25.03,54600.0,25.1,25.1,25.02,25.03,54600.0
2015-03-05 14:25:00,25.02,25.03,24.92,24.97,63600.0,25.02,25.03,24.92,24.97,63600.0
2015-03-05 14:30:00,24.92,25.01,24.89,24.89,60000.0,24.92,25.01,24.89,24.89,60000.0
2015-03-05 14:35:00,24.89,25.0,24.88,24.92,67700.0,24.89,25.0,24.88,24.92,67700.0
2015-03-05 14:40:00,24.92,25.06,24.92,25.01,40100.0,24.92,25.06,24.92,25.01,40100.0
2015-03-05 14:45:00,25.01,25.06,25.0,25.0,32200.0,25.01,25.06,25.0,25.0,32200.0
2015-03-05 14:50:00,25.01,25.03,24.99,25.03,22000.0,25.01,25.03,24.99,25.03,22000.0
2015-03-05 14:55:00,25.03,25.06,24.9,24.94,41300.0,25.03,25.06,24.9,24.94,41300.0
2015-03-05 15:00:00,24.95,24.97,24.91,24.92,78300.0,24.95,24.97,24.91,24.92,78300.0
2015-03-05 15:05:00,24.92,25.01,24.81,24.84,58400.0,24.92,25.01,24.81,24.84,58400.0
2015-03-05 15:10:00,24.84,24.96,24.82,24.89,35700.0,24.84,24.96,24.82,24.89,35700.0
2015-03-05 15:15:00,24.88,24.95,24.85,24.88,30700.0,24.88,24.95,24.85,24.88,30700.0
2015-03-05 15:20:00,24.89,24.9,24.83,24.85,45200.0,24.89,24.9,24.83,24.85,45200.0
2015-03-05 15:25:00,24.85,24.85,24.76,24.77,72100.0,24.85,24.85,24.76,24.77,72100.0
2015-03-05 15:30:00,24.77,24.81,24.76,24.79,60300.0,24.77,24.81,24.76,24.79,60300.0
2015-03-05 15:35:00,24.79,24.9,24.79,24.86,48100.0,24.79,24.9,24.79,24.86,48100.0
2015-03-05 15:40:00,24.85,24.86,24.75,24.76,59700.0,24.85,24.86,24.75,24.76,59700.0
2015-03-05 15:45:00,24.75,24.88,24.75,24.84,118400.0,24.75,24.88,24.75,24.84,118400.0
2015-03-05 15:50:00,24.83,24.87,24.81,24.82,157900.0,24.83,24.87,24.81,24.82,157900.0
2015-03-05 15:55:00,24.81,24.82,24.71,24.72,145400.0,24.81,24.82,24.71,24.72,145400.0
2015-03-06 09:30:00,24.71,24.9,24.7,24.81,74400.0,24.71,24.9,24.7,24.81,74400.0
2015-03-06 09:35:00,24.79,25.1,24.73,25.0,53600.0,24.79,25.1,24.73,25.0,53600.0
2015-03-06 09:40:00,25.07,25.25,24.98,25.18,118400.0,25.07,25.25,24.98,25.18,118400.0
2015-03-06 09:45:00,25.15,25.22,25.1,25.14,68000.0,25.15,25.22,25.1,25.14,68000.0
2015-03-06 09:50:00,25.17,25.18,25.02,25.15,42800.0,25.17,25.18,25.02,25.15,42800.0
2015-03-06 09:55:00,25.15,25.15,24.98,24.99,84000.0,25.15,25.15,24.98,24.99,84000.0
2015-03-06 10:00:00,24.99,25.0,24.82,24.92,54300.0,24.99,25.0,24.82,24.92,54300.0
2015-03-06 10:05:00,24.92,24.93,24.85,24.87,27200.0,24.92,24.93,24.85,24.87,27200.0
2015-03-06 10:10:00,24.88,24.98,24.87,24.96,42300.0,24.88,24.98,24.87,24.96,42300.0
2015-03-06 10:15:00,24.95,24.95,24.77,24.79,54300.0,24.95,24.95,24.77,24.79,54300.0
2015-03-06 10:20:00,24.85,24.85,24.78,24.8,18300.0,24.85,24.85,24.78,24.8,18300.0
2015-03-06 10:25:00,24.8,24.85,24.76,24.84,30700.0,24.8,24.85,24.76,24.84,30700.0
2015-03-06 10:30:00,24.83,24.84,24.78,24.78,11100.0,24.83,24.84,24.78,24.78,11100.0
2015-03-06 10:35:00,24.79,24.79,24.64,24.64,38300.0,24.79,24.79,24.64,24.64,38300.0
2015-03-06 10:40:00,24.66,24.66,24.55,24.65,35200.0,24.66,24.66,24.55,24.65,35200.0
2015-03-06 10:45:00,24.66,24.75,24.62,24.75,205600.0,24.66,24.75,24.62,24.75,205600.0
2015-03-06 10:50:00,24.74,24.74,24.65,24.66,17100.0,24.74,24.74,24.65,24.66,17100.0
2015-03-06 10:55:00,24.66,24.72,24.65,24.71,24800.0,24.66,24.72,24.65,24.71,24800.0
2015-03-06 11:00:00,24.71,24.72,24.69,24.7,18800.0,24.71,24.72,24.69,24.7,18800.0
2015-03-06 11:05:00,24.7,24.72,24.69,24.71,27300.0,24.7,24.72,24.69,24.71,27300.0
2015-03-06 11:10:00,24.71,24.77,24.7,24.76,30200.0,24.71,24.77,24.7,24.76,30200.0
2015-03-06 11:15:00,24.77,24.79,24.73,24.75,27000.0,24.77,24.79,24.73,24.75,27000.0
2015-03-06 11:20:00,24.76,24.79,24.74,24.77,12000.0,24.76,24.79,24.74,24.77,12000.0
2015-03-06 11:25:00,24.77,24.79,24.74,24.75,8300.0,24.77,24.79,24.74,24.75,8300.0
2015-03-06 11:30:00,24.74,24.76,24.68,24.74,95100.0,24.74,24.76,24.68,24.74,95100.0
2015-03-06 11:35:00,24.74,24.77,24.7,24.76,52500.0,24.74,24.77,24.7,24.76,52500.0
2015-03-06 11:40:00,24.77,24.78,24.73,24.75,78300.0,24.77,24.78,24.73,24.75,78300.0
2015-03-06 11:45:00,24.76,24.78,24.62,24.67,66100.0,24.76,24.78,24.62,24.67,66100.0
2015-03-06 11:50:00,24.62,24.77,24.6,24.77,35800.0,24.62,24.77,24.6,24.77,35800.0
2015-03-06 11:55:00,24.76,24.8,24.73,24.78,16900.0,24.76,24.8,24.73,24.78,16900.0
2015-03-06 12:00:00,24.79,24.8,24.74,24.75,160100.0,24.79,24.8,24.74,24.75,160100.0
2015-03-06 12:05:00,24.75,24.87,24.74,24.87,136100.0,24.75,24.87,24.74,24.87,136100.0
2015-03-06 12:10:00,24.87,24.87,24.85,24.87,17200.0,24.87,24.87,24.85,24.87,17200.0
2015-03-06 12:15:00,24.87,24.87,24.85,24.86,33300.0,24.87,24.87,24.85,24.86,33300.0
2015-03-06 12:20:00,24.86,24.87,24.82,24.84,40300.0,24.86,24.87,24.82,24.84,40300.0
2015-03-06 12:25:00,24.83,24.87,24.83,24.86,17200.0,24.83,24.87,24.83,24.86,17200.0
2015-03-06 12:30:00,24.86,24.87,24.84,24.86,20200.0,24.86,24.87,24.84,24.86,20200.0
2015-03-06 12:35:00,24.86,24.91,24.84,24.9,13100.0,24.86,24.91,24.84,24.9,13100.0
2015-03-06 12:40:00,24.91,24.97,24.84,24.9,13800.0,24.91,24.97,24.84,24.9,13800.0
2015-03-06 12:45:00,24.9,24.9,24.84,24.89,11600.0,24.9,24.9,24.84,24.89,11600.0
2015-03-06 12:50:00,24.89,24.94,24.85,24.86,20800.0,24.89,24.94,24.85,24.86,20800.0
2015-03-06 12:55:00,24.85,24.91,24.84,24.91,24600.0,24.85,24.91,24.84,24.91,24600.0
2015-03-06 13:00:00,24.9,24.91,24.84,24.85,15000.0,24.9,24.91,24.84,24.85,15000.0
2015-03-06 13:05:00,24.85,24.92,24.84,24.92,23300.0,24.85,24.92,24.84,24.92,23300.0
2015-03-06 13:10:00,24.92,24.93,24.9,24.93,8200.0,24.92,24.93,24.9,24.93,8200.0
2015-03-06 13:15:00,24.92,24.93,24.9,24.9,9100.0,24.92,24.93,24.9,24.9,9100.0
2015-03-06 13:20:00,24.91,24.92,24.86,24.89,5300.0,24.91,24.92,24.86,24.89,5300.0
2015-03-06 13:25:00,24.88,24.89,24.85,24.85,10400.0,24.88,24.89,24.85,24.85,10400.0
2015-03-06 13:30:00,24.86,24.9,24.84,24.9,17300.0,24.86,24.9,24.84,24.9,17300.0
2015-03-06 13:35:00,24.89,24.9,24.85,24.85,14600.0,24.89,24.9,24.85,24.85,14600.0
2015-03-06 13:40:00,24.86,24.88,24.84,24.85,8700.0,24.86,24.88,24.84,24.85,8700.0
2015-03-06 13:45:00,24.85,24.88,24.83,24.88,33600.0,24.85,24.88,24.83,24.88,33600.0
2015-03-06 13:50:00,24.88,24.9,24.76,24.77,44200.0,24.88,24.9,24.76,24.77,44200.0
2015-03-06 13:55:00,24.76,24.77,24.7,24.72,39100.0,24.76,24.77,24.7,24.72,39100.0
2015-03-06 14:00:00,24.74,24.78,24.74,24.77,11700.0,24.74,24.78,24.74,24.77,11700.0
2015-03-06 14:05:00,24.77,24.77,24.7,24.71,12500.0,24.77,24.77,24.7,24.71,12500.0
2015-03-06 14:10:00,24.71,24.74,24.7,24.73,47700.0,24.71,24.74,24.7,24.73,47700.0
2015-03-06 14:15:00,24.72,24.86,24.72,24.85,49100.0,24.72,24.86,24.72,24.85,49100.0
2015-03-06 14:20:00,24.85,24.88,24.59,24.73,122800.0,24.85,24.88,24.59,24.73,122800.0
2015-03-06 14:25:00,24.73,24.81,24.73,24.77,34000.0,24.73,24.81,24.73,24.77,34000.0
2015-03-06 14:30:00,24.78,24.85,24.76,24.81,25800.0,24.78,24.85,24.76,24.81,25800.0
2015-03-06 14:35:00,24.81,24.82,24.77,24.79,22000.0,24.81,24.82,24.77,24.79,22000.0
2015-03-06 14:40:00,24.79,24.84,24.78,24.81,18700.0,24.79,24.84,24.78,24.81,18700.0
2015-03-06 14:45:00,24.81,24.86,24.81,24.83,10800.0,24.81,24.86,24.81,24.83,10800.0
2015-03-06 14:50:00,24.83,24.84,24.73,24.73,114200.0,24.83,24.84,24.73,24.73,114200.0
2015-03-06 14:55:00,24.73,24.75,24.66,24.68,19500.0,24.73,24.75,24.66,24.68,19500.0
2015-03-06 15:00:00,24.68,24.71,24.66,24.68,13300.0,24.68,24.71,24.66,24.68,13300.0
2015-03-06 15:05:00,24.69,24.72,24.6,24.6,16700.0,24.69,24.72,24.6,24.6,16700.0
2015-03-06 15:10:00,24.6,24.6,24.5,24.55,67400.0,24.6,24.6,24.5,24.55,67400.0
2015-03-06 15:15:00,24.55,24.56,24.42,24.48,67900.0,24.55,24.56,24.42,24.48,67900.0
2015-03-06 15:20:00,24.48,24.56,24.46,24.52,43000.0,24.48,24.56,24.46,24.52,43000.0
2015-03-06 15:25:00,24.55,24.57,24.51,24.53,23100.0,24.55,24.57,24.51,24.53,23100.0
2015-03-06 15:30:00,24.54,24.65,24.52,24.57,35900.0,24.54,24.65,24.52,24.57,35900.0
2015-03-06 15:35:00,24.57,24.58,24.51,24.55,83400.0,24.57,24.58,24.51,24.55,83400.0
2015-03-06 15:40:00,24.56,24.62,24.55,24.6,33300.0,24.56,24.62,24.55,24.6,33300.0
2015-03-06 15:45:00,24.6,24.64,24.56,24.64,46800.0,24.6,24.64,24.56,24.64,46800.0
2015-03-06 15:50:00,24.64,24.67,24.61,24.62,60200.0,24.64,24.67,24.61,24.62,60200.0
2015-03-06 15:55:00,24.61,24.67,24.58,24.62,103800.0,24.61,24.67,24.58,24.62,103800.0
2015-03-09 09:30:00,24.56,24.74,24.5,24.51,27800.0,24.56,24.74,24.5,24.51,27800.0
2015-03-09 09:35:00,24.56,24.67,24.42,24.64,44700.0,24.56,24.67,24.42,24.64,44700.0
2015-03-09 09:40:00,24.61,24.7,24.5,24.56,27400.0,24.61,24.7,24.5,24.56,27400.0
2015-03-09 09:45:00,24.56,24.63,24.53,24.61,19200.0,24.56,24.63,24.53,24.61,19200.0
2015-03-09 09:50:00,24.62,24.73,24.58,24.66,26700.0,24.62,24.73,24.58,24.66,26700.0
2015-03-09 09:55:00,24.69,24.76,24.68,24.76,20600.0,24.69,24.76,24.68,24.76,20600.0
2015-03-09 10:00:00,24.77,24.81,24.75,24.79,28000.0,24.77,24.81,24.75,24.79,28000.0
2015-03-09 10:05:00,24.79,24.87,24.77,24.87,21500.0,24.79,24.87,24.77,24.87,21500.0
2015-03-09 10:10:00,24.89,24.91,24.82,24.88,41600.0,24.89,24.91,24.82,24.88,41600.0
2015-03-09 10:15:00,24.88,24.88,24.83,24.83,19900.0,24.88,24.88,24.83,24.83,19900.0
2015-03-09 10:20:00,24.84,24.93,24.83,24.89,18200.0,24.84,24.93,24.83,24.89,18200.0
2015-03-09 10:25:00,24.89,24.94,24.88,24.91,20900.0,24.89,24.94,24.88,24.91,20900.0
2015-03-09 10:30:00,24.9,24.94,24.88,24.9,14700.0,24.9,24.94,24.88,24.9,14700.0
2015-03-09 10:35:00,24.91,24.93,24.9,24.91,23600.0,24.91,24.93,24.9,24.91,23600.0
2015-03-09 10:40:00,24.91,24.98,24.9,24.97,30700.0,24.91,24.98,24.9,24.97,30700.0
2015-03-09 10:45:00,24.95,24.95,24.86,24.87,9600.0,24.95,24.95,24.86,24.87,9600.0
2015-03-09 10:50:00,24.87,24.87,24.74,24.74,13400.0,24.87,24.87,24.74,24.74,13400.0
2015-03-09 10:55:00,24.74,24.81,24.69,24.7,44800.0,24.74,24.81,24.69,24.7,44800.0
2015-03-09 11:00:00,24.68,24.7,24.55,24.63,90400.0,24.68,24.7,24.55,24.63,90400.0
2015-03-09 11:05:00,24.65,24.65,24.56,24.58,46400.0,24.65,24.65,24.56,24.58,46400.0
2015-03-09 11:10:00,24.57,24.64,24.57,24.63,26500.0,24.57,24.64,24.57,24.63,26500.0
2015-03-09 11:15:00,24.63,24.74,24.63,24.72,8000.0,24.63,24.74,24.63,24.72,8000.0
2015-03-09 11:20:00,24.73,24.81,24.71,24.76,40200.0,24.73,24.81,24.71,24.76,40200.0
2015-03-09 11:25:00,24.76,24.81,24.76,24.77,14800.0,24.76,24.81,24.76,24.77,14800.0
2015-03-09 11:30:00,24.77,24.82,24.74,24.77,19300.0,24.77,24.82,24.74,24.77,19300.0
2015-03-09 11:35:00,24.77,24.8,24.72,24.77,22800.0,24.77,24.8,24.72,24.77,22800.0
2015-03-09 11:40:00,24.75,24.81,24.71,24.71,27400.0,24.75,24.81,24.71,24.71,27400.0
2015-03-09 11:45:00,24.69,24.82,24.64,24.78,38100.0,24.69,24.82,24.64,24.78,38100.0
2015-03-09 11:50:00,24.78,24.9,24.77,24.87,58300.0,24.78,24.9,24.77,24.87,58300.0
2015-03-09 11:55:00,24.85,24.88,24.84,24.88,2600.0,24.85,24.88,24.84,24.88,2600.0
2015-03-09 12:00:00,24.86,24.86,24.72,24.84,27100.0,24.86,24.86,24.72,24.84,27100.0
2015-03-09 12:05:00,24.85,24.86,24.71,24.73,23400.0,24.85,24.86,24.71,24.73,23400.0
2015-03-09 12:10:00,24.7,24.8,24.7,24.74,23700.0,24.7,24.8,24.7,24.74,23700.0
2015-03-09 12:15:00,24.74,24.82,24.73,24.81,22500.0,24.74,24.82,24.73,24.81,22500.0
2015-03-09 12:20:00,24.83,24.84,24.78,24.79,7700.0,24.83,24.84,24.78,24.79,7700.0
2015-03-09 12:25:00,24.79,24.8,24.76,24.76,28800.0,24.79,24.8,24.76,24.76,28800.0
2015-03-09 12:30:00,24.76,24.84,24.76,24.8,10400.0,24.76,24.84,24.76,24.8,10400.0
2015-03-09 12:35:00,24.82,24.82,24.76,24.8,12700.0,24.82,24.82,24.76,24.8,12700.0
2015-03-09 12:40:00,24.8,24.85,24.79,24.85,12800.0,24.8,24.85,24.79,24.85,12800.0
2015-03-09 12:45:00,24.83,24.86,24.82,24.86,16500.0,24.83,24.86,24.82,24.86,16500.0
2015-03-09 12:50:00,24.87,24.92,24.87,24.91,37400.0,24.87,24.92,24.87,24.91,37400.0
2015-03-09 12:55:00,24.91,24.93,24.9,24.9,15200.0,24.91,24.93,24.9,24.9,15200.0
2015-03-09 13:00:00,24.9,24.92,24.87,24.88,13600.0,24.9,24.92,24.87,24.88,13600.0
2015-03-09 13:05:00,24.88,24.89,24.86,24.89,20700.0,24.88,24.89,24.86,24.89,20700.0
2015-03-09 13:10:00,24.9,24.92,24.87,24.89,17600.0,24.9,24.92,24.87,24.89,17600.0
2015-03-09 13:15:00,24.88,24.9,24.85,24.87,14000.0,24.88,24.9,24.85,24.87,14000.0
2015-03-09 13:20:00,24.88,24.97,24.86,24.93,24400.0,24.88,24.97,24.86,24.93,24400.0
2015-03-09 13:25:00,24.9,24.9,24.87,24.88,15000.0,24.9,24.9,24.87,24.88,15000.0
2015-03-09 13:30:00,24.88,24.91,24.86,24.91,32100.0,24.88,24.91,24.86,24.91,32100.0
2015-03-09 13:35:00,24.92,24.95,24.91,24.95,46300.0,24.92,24.95,24.91,24.95,46300.0
2015-03-09 13:40:00,24.94,24.96,24.93,24.94,10500.0,24.94,24.96,24.93,24.94,10500.0
2015-03-09 13:45:00,24.94,24.95,24.9,24.91,5000.0,24.94,24.95,24.9,24.91,5000.0
2015-03-09 13:50:00,24.9,24.94,24.89,24.9,7400.0,24.9,24.94,24.89,24.9,7400.0
2015-03-09 13:55:00,24.9,24.9,24.86,24.88,14300.0,24.9,24.9,24.86,24.88,14300.0
2015-03-09 14:00:00,24.88,24.89,24.79,24.87,31500.0,24.88,24.89,24.79,24.87,31500.0
2015-03-09 14:05:00,24.85,24.89,24.85,24.88,7500.0,24.85,24.89,24.85,24.88,7500.0
2015-03-09 14:10:00,24.88,24.9,24.86,24.88,49700.0,24.88,24.9,24.86,24.88,49700.0
2015-03-09 14:15:00,24.9,24.91,24.84,24.86,23200.0,24.9,24.91,24.84,24.86,23200.0
2015-03-09 14:20:00,24.83,24.88,24.81,24.87,46400.0,24.83,24.88,24.81,24.87,46400.0
2015-03-09 14:25:00,24.87,24.88,24.81,24.83,61400.0,24.87,24.88,24.81,24.83,61400.0
2015-03-09 14:30:00,24.83,24.85,24.77,24.8,74400.0,24.83,24.85,24.77,24.8,74400.0
2015-03-09 14:35:00,24.8,24.82,24.79,24.79,25700.0,24.8,24.82,24.79,24.79,25700.0
2015-03-09 14:40:00,24.8,24.8,24.74,24.75,54400.0,24.8,24.8,24.74,24.75,54400.0
2015-03-09 14:45:00,24.76,24.78,24.66,24.69,12600.0,24.76,24.78,24.66,24.69,12600.0
2015-03-09 14:50:00,24.7,24.71,24.58,24.58,17500.0,24.7,24.71,24.58,24.58,17500.0
2015-03-09 14:55:00,24.59,24.59,24.51,24.51,19100.0,24.59,24.59,24.51,24.51,19100.0
2015-03-09 15:00:00,24.53,24.7,24.53,24.67,35000.0,24.53,24.7,24.53,24.67,35000.0
2015-03-09 15:05:00,24.69,24.74,24.69,24.73,11400.0,24.69,24.74,24.69,24.73,11400.0
2015-03-09 15:10:00,24.74,24.76,24.73,24.75,11800.0,24.74,24.76,24.73,24.75,11800.0
2015-03-09 15:15:00,24.74,24.75,24.7,24.74,14400.0,24.74,24.75,24.7,24.74,14400.0
2015-03-09 15:20:00,24.73,24.75,24.69,24.69,11100.0,24.73,24.75,24.69,24.69,11100.0
2015-03-09 15:25:00,24.69,24.72,24.65,24.72,26900.0,24.69,24.72,24.65,24.72,26900.0
2015-03-09 15:30:00,24.71,24.75,24.7,24.73,18400.0,24.71,24.75,24.7,24.73,18400.0
2015-03-09 15:35:00,24.73,24.75,24.71,24.74,22900.0,24.73,24.75,24.71,24.74,22900.0
2015-03-09 15:40:00,24.74,24.77,24.68,24.75,51100.0,24.74,24.77,24.68,24.75,51100.0
2015-03-09 15:45:00,24.76,24.85,24.75,24.8,60300.0,24.76,24.85,24.75,24.8,60300.0
2015-03-09 15:50:00,24.81,24.82,24.73,24.76,96800.0,24.81,24.82,24.73,24.76,96800.0
2015-03-09 15:55:00,24.77,24.82,24.75,24.8,86200.0,24.77,24.82,24.75,24.8,86200.0
2015-03-10 09:30:00,24.59,24.66,24.25,24.45,33800.0,24.59,24.66,24.25,24.45,33800.0
2015-03-10 09:35:00,24.46,24.67,24.46,24.58,16500.0,24.46,24.67,24.46,24.58,16500.0
2015-03-10 09:40:00,24.55,24.62,24.51,24.57,52200.0,24.55,24.62,24.51,24.57,52200.0
2015-03-10 09:45:00,24.56,24.69,24.5,24.66,31200.0,24.56,24.69,24.5,24.66,31200.0
2015-03-10 09:50:00,24.66,24.68,24.61,24.67,17400.0,24.66,24.68,24.61,24.67,17400.0
2015-03-10 09:55:00,24.66,24.7,24.64,24.64,6600.0,24.66,24.7,24.64,24.64,6600.0
2015-03-10 10:00:00,24.68,24.68,24.44,24.47,17700.0,24.68,24.68,24.44,24.47,17700.0
2015-03-10 10:05:00,24.48,24.53,24.36,24.39,29400.0,24.48,24.53,24.36,24.39,29400.0
2015-03-10 10:10:00,24.39,24.52,24.34,24.51,38500.0,24.39,24.52,24.34,24.51,38500.0
2015-03-10 10:15:00,24.53,24.55,24.49,24.5,27600.0,24.53,24.55,24.49,24.5,27600.0
2015-03-10 10:20:00,24.5,24.53,24.45,24.52,22600.0,24.5,24.53,24.45,24.52,22600.0
2015-03-10 10:25:00,24.52,24.53,24.42,24.47,22100.0,24.52,24.53,24.42,24.47,22100.0
2015-03-10 10:30:00,24.48,24.49,24.42,24.42,10500.0,24.48,24.49,24.42,24.42,10500.0
2015-03-10 10:35:00,24.42,24.46,24.36,24.39,25700.0,24.42,24.46,24.36,24.39,25700.0
2015-03-10 10:40:00,24.37,24.4,24.26,24.26,13400.0,24.37,24.4,24.26,24.26,13400.0
2015-03-10 10:45:00,24.26,24.29,24.2,24.28,23200.0,24.26,24.29,24.2,24.28,23200.0
2015-03-10 10:50:00,24.27,24.28,24.22,24.28,14000.0,24.27,24.28,24.22,24.28,14000.0
2015-03-10 10:55:00,24.31,24.35,24.28,24.34,15300.0,24.31,24.35,24.28,24.34,15300.0
2015-03-10 11:00:00,24.3,24.37,24.3,24.36,20500.0,24.3,24.37,24.3,24.36,20500.0
2015-03-10 11:05:00,24.36,24.36,24.31,24.34,19600.0,24.36,24.36,24.31,24.34,19600.0
2015-03-10 11:10:00,24.34,24.38,24.32,24.38,14900.0,24.34,24.38,24.32,24.38,14900.0
2015-03-10 11:15:00,24.35,24.36,24.34,24.35,10400.0,24.35,24.36,24.34,24.35,10400.0
2015-03-10 11:20:00,24.35,24.38,24.34,24.34,10300.0,24.35,24.38,24.34,24.34,10300.0
2015-03-10 11:25:00,24.33,24.38,24.33,24.37,18900.0,24.33,24.38,24.33,24.37,18900.0
2015-03-10 11:30:00,24.37,24.37,24.34,24.35,10400.0,24.37,24.37,24.34,24.35,10400.0
2015-03-10 11:35:00,24.34,24.36,24.34,24.34,13500.0,24.34,24.36,24.34,24.34,13500.0
2015-03-10 11:40:00,24.34,24.34,24.14,24.15,52300.0,24.34,24.34,24.14,24.15,52300.0
2015-03-10 11:45:00,24.14,24.17,24.08,24.13,37200.0,24.14,24.17,24.08,24.13,37200.0
2015-03-10 11:50:00,24.11,24.29,24.09,24.26,33900.0,24.11,24.29,24.09,24.26,33900.0
2015-03-10 11:55:00,24.26,24.29,24.25,24.26,16100.0,24.26,24.29,24.25,24.26,16100.0
2015-03-10 12:00:00,24.27,24.27,24.25,24.26,15300.0,24.27,24.27,24.25,24.26,15300.0
2015-03-10 12:05:00,24.26,24.28,24.25,24.28,13300.0,24.26,24.28,24.25,24.28,13300.0
2015-03-10 12:10:00,24.29,24.31,24.28,24.31,9300.0,24.29,24.31,24.28,24.31,9300.0
2015-03-10 12:15:00,24.31,24.37,24.31,24.34,9800.0,24.31,24.37,24.31,24.34,9800.0
2015-03-10 12:20:00,24.35,24.37,24.29,24.29,41900.0,24.35,24.37,24.29,24.29,41900.0
2015-03-10 12:25:00,24.31,24.38,24.31,24.33,8500.0,24.31,24.38,24.31,24.33,8500.0
2015-03-10 12:30:00,24.32,24.33,24.27,24.27,11600.0,24.32,24.33,24.27,24.27,11600.0
2015-03-10 12:35:00,24.29,24.31,24.27,24.29,6300.0,24.29,24.31,24.27,24.29,6300.0
2015-03-10 12:40:00,24.31,24.31,24.27,24.28,8500.0,24.31,24.31,24.27,24.28,8500.0
2015-03-10 12:45:00,24.27,24.29,24.22,24.22,23100.0,24.27,24.29,24.22,24.22,23100.0
2015-03-10 12:50:00,24.23,24.25,24.18,24.18,10600.0,24.23,24.25,24.18,24.18,10600.0
2015-03-10 12:55:00,24.17,24.25,24.15,24.22,16700.0,24.17,24.25,24.15,24.22,16700.0
2015-03-10 13:00:00,24.21,24.25,24.21,24.22,4300.0,24.21,24.25,24.21,24.22,4300.0
2015-03-10 13:05:00,24.21,24.22,24.1,24.13,14600.0,24.21,24.22,24.1,24.13,14600.0
2015-03-10 13:10:00,24.13,24.15,24.11,24.14,5100.0,24.13,24.15,24.11,24.14,5100.0
2015-03-10 13:15:00,24.12,24.13,24.1,24.12,18700.0,24.12,24.13,24.1,24.12,18700.0
2015-03-10 13:20:00,24.13,24.15,24.1,24.1,8400.0,24.13,24.15,24.1,24.1,8400.0
2015-03-10 13:25:00,24.1,24.12,24.1,24.1,25000.0,24.1,24.12,24.1,24.1,25000.0
2015-03-10 13:30:00,24.11,24.14,24.09,24.14,18500.0,24.11,24.14,24.09,24.14,18500.0
2015-03-10 13:35:00,24.15,24.19,24.14,24.16,10200.0,24.15,24.19,24.14,24.16,10200.0
2015-03-10 13:40:00,24.17,24.2,24.15,24.19,10800.0,24.17,24.2,24.15,24.19,10800.0
2015-03-10 13:45:00,24.18,24.2,24.18,24.19,9200.0,24.18,24.2,24.18,24.19,9200.0
2015-03-10 13:50:00,24.19,24.21,24.13,24.14,14500.0,24.19,24.21,24.13,24.14,14500.0
2015-03-10 13:55:00,24.15,24.15,24.11,24.13,16800.0,24.15,24.15,24.11,24.13,16800.0
2015-03-10 14:00:00,24.15,24.15,24.1,24.11,11200.0,24.15,24.15,24.1,24.11,11200.0
2015-03-10 14:05:00,24.11,24.12,24.11,24.11,10500.0,24.11,24.12,24.11,24.11,10500.0
2015-03-10 14:10:00,24.11,24.11,24.04,24.05,27200.0,24.11,24.11,24.04,24.05,27200.0
2015-03-10 14:15:00,24.05,24.06,23.98,24.0,35700.0,24.05,24.06,23.98,24.0,35700.0
2015-03-10 14:20:00,24.0,24.0,23.98,23.98,10600.0,24.0,24.0,23.98,23.98,10600.0
2015-03-10 14:25:00,23.99,24.05,23.98,24.02,32500.0,23.99,24.05,23.98,24.02,32500.0
2015-03-10 14:30:00,24.03,24.12,24.02,24.09,9100.0,24.03,24.12,24.02,24.09,9100.0
2015-03-10 14:35:00,24.07,24.1,24.05,24.09,15500.0,24.07,24.1,24.05,24.09,15500.0
2015-03-10 14:40:00,24.09,24.09,24.05,24.08,61700.0,24.09,24.09,24.05,24.08,61700.0
2015-03-10 14:45:00,24.08,24.1,24.06,24.06,10500.0,24.08,24.1,24.06,24.06,10500.0
2015-03-10 14:50:00,24.06,24.07,24.02,24.05,9900.0,24.06,24.07,24.02,24.05,9900.0
2015-03-10 14:55:00,24.05,24.05,23.99,23.99,20000.0,24.05,24.05,23.99,23.99,20000.0
2015-03-10 15:00:00,23.99,24.01,23.97,23.97,34100.0,23.99,24.01,23.97,23.97,34100.0
2015-03-10 15:05:00,23.97,24.01,23.96,23.98,14400.0,23.97,24.01,23.96,23.98,14400.0
2015-03-10 15:10:00,23.97,23.99,23.9,23.93,41500.0,23.97,23.99,23.9,23.93,41500.0
2015-03-10 15:15:00,23.93,24.02,23.91,23.98,25800.0,23.93,24.02,23.91,23.98,25800.0
2015-03-10 15:20:00,23.97,23.97,23.92,23.92,14900.0,23.97,23.97,23.92,23.92,14900.0
2015-03-10 15:25:00,23.92,23.92,23.82,23.87,73100.0,23.92,23.92,23.82,23.87,73100.0
2015-03-10 15:30:00,23.87,24.01,23.86,24.01,49200.0,23.87,24.01,23.86,24.01,49200.0
2015-03-10 15:35:00,24.01,24.18,24.01,24.18,49900.0,24.01,24.18,24.01,24.18,49900.0
2015-03-10 15:40:00,24.18,24.28,24.16,24.26,58700.0,24.18,24.28,24.16,24.26,58700.0
2015-03-10 15:45:00,24.28,24.37,24.25,24.32,81400.0,24.28,24.37,24.25,24.32,81400.0
2015-03-10 15:50:00,24.32,24.34,24.27,24.33,88900.0,24.32,24.34,24.27,24.33,88900.0
2015-03-10 15:55:00,24.33,24.33,24.26,24.26,87700.0,24.33,24.33,24.26,24.26,87700.0
2015-03-11 09:30:00,24.25,24.25,24.06,24.07,12800.0,24.25,24.25,24.06,24.07,12800.0
2015-03-11 09:35:00,24.07,24.07,23.87,24.06,12900.0,24.07,24.07,23.87,24.06,12900.0
2015-03-11 09:40:00,24.11,24.12,23.99,24.09,9800.0,24.11,24.12,23.99,24.09,9800.0
2015-03-11 09:45:00,24.15,24.2,24.1,24.17,11500.0,24.15,24.2,24.1,24.17,11500.0
2015-03-11 09:50:00,24.17,24.2,24.13,24.2,12600.0,24.17,24.2,24.13,24.2,12600.0
2015-03-11 09:55:00,24.17,24.18,24.12,24.13,11100.0,24.17,24.18,24.12,24.13,11100.0
2015-03-11 10:00:00,24.12,24.13,24.06,24.1,14400.0,24.12,24.13,24.06,24.1,14400.0
2015-03-11 10:05:00,24.09,24.16,24.08,24.15,19200.0,24.09,24.16,24.08,24.15,19200.0
2015-03-11 10:10:00,24.15,24.15,24.03,24.05,11700.0,24.15,24.15,24.03,24.05,11700.0
2015-03-11 10:15:00,24.05,24.05,23.99,24.0,15600.0,24.05,24.05,23.99,24.0,15600.0
2015-03-11 10:20:00,24.0,24.04,23.99,24.01,12200.0,24.0,24.04,23.99,24.01,12200.0
2015-03-11 10:25:00,24.01,24.03,23.99,24.03,18900.0,24.01,24.03,23.99,24.03,18900.0
2015-03-11 10:30:00,24.02,24.02,23.99,24.0,23500.0,24.02,24.02,23.99,24.0,23500.0
2015-03-11 10:35:00,24.0,24.07,23.99,24.06,18400.0,24.0,24.07,23.99,24.06,18400.0
2015-03-11 10:40:00,24.05,24.06,24.01,24.02,10700.0,24.05,24.06,24.01,24.02,10700.0
2015-03-11 10:45:00,24.02,24.04,24.0,24.04,12600.0,24.02,24.04,24.0,24.04,12600.0
2015-03-11 10:50:00,24.05,24.07,24.04,24.06,15900.0,24.05,24.07,24.04,24.06,15900.0
2015-03-11 10:55:00,24.07,24.11,24.06,24.06,11900.0,24.07,24.11,24.06,24.06,11900.0
2015-03-11 11:00:00,24.07,24.11,24.05,24.08,8700.0,24.07,24.11,24.05,24.08,8700.0
2015-03-11 11:05:00,24.07,24.09,24.03,24.08,10000.0,24.07,24.09,24.03,24.08,10000.0
2015-03-11 11:10:00,24.09,24.12,24.05,24.05,11600.0,24.09,24.12,24.05,24.05,11600.0
2015-03-11 11:15:00,24.05,24.11,24.04,24.1,14500.0,24.05,24.11,24.04,24.1,14500.0
2015-03-11 11:20:00,24.12,24.14,24.09,24.13,13600.0,24.12,24.14,24.09,24.13,13600.0
2015-03-11 11:25:00,24.13,24.18,24.12,24.17,5800.0,24.13,24.18,24.12,24.17,5800.0
2015-03-11 11:30:00,24.17,24.27,24.17,24.25,24500.0,24.17,24.27,24.17,24.25,24500.0
2015-03-11 11:35:00,24.26,24.31,24.24,24.25,19500.0,24.26,24.31,24.24,24.25,19500.0
2015-03-11 11:40:00,24.26,24.29,24.23,24.26,3300.0,24.26,24.29,24.23,24.26,3300.0
2015-03-11 11:45:00,24.24,24.24,24.17,24.21,6700.0,24.24,24.24,24.17,24.21,6700.0
2015-03-11 11:50:00,24.21,24.21,24.16,24.16,6700.0,24.21,24.21,24.16,24.16,6700.0
2015-03-11 11:55:00,24.17,24.18,24.14,24.14,4100.0,24.17,24.18,24.14,24.14,4100.0
2015-03-11 12:00:00,24.15,24.17,24.12,24.15,12500.0,24.15,24.17,24.12,24.15,12500.0
2015-03-11 12:05:00,24.15,24.16,24.12,24.13,8900.0,24.15,24.16,24.12,24.13,8900.0
2015-03-11 12:10:00,24.12,24.15,24.12,24.13,7600.0,24.12,24.15,24.12,24.13,7600.0
2015-03-11 12:15:00,24.12,24.14,24.11,24.11,3300.0,24.12,24.14,24.11,24.11,3300.0
2015-03-11 12:20:00,24.11,24.11,24.04,24.04,4700.0,24.11,24.11,24.04,24.04,4700.0
2015-03-11 12:25:00,24.05,24.05,24.0,24.04,10200.0,24.05,24.05,24.0,24.04,10200.0
2015-03-11 12:30:00,24.03,24.04,23.99,24.02,6000.0,24.03,24.04,23.99,24.02,6000.0
2015-03-11 12:35:00,24.03,24.15,24.03,24.12,35300.0,24.03,24.15,24.03,24.12,35300.0
2015-03-11 12:40:00,24.13,24.13,24.11,24.11,3600.0,24.13,24.13,24.11,24.11,3600.0
2015-03-11 12:45:00,24.12,24.16,24.07,24.07,6200.0,24.12,24.16,24.07,24.07,6200.0
2015-03-11 12:50:00,24.07,24.09,24.07,24.08,10100.0,24.07,24.09,24.07,24.08,10100.0
2015-03-11 12:55:00,24.08,24.09,24.06,24.06,11600.0,24.08,24.09,24.06,24.06,11600.0
2015-03-11 13:00:00,24.07,24.09,24.04,24.05,11500.0,24.07,24.09,24.04,24.05,11500.0
2015-03-11 13:05:00,24.05,24.16,24.05,24.14,19900.0,24.05,24.16,24.05,24.14,19900.0
2015-03-11 13:10:00,24.15,24.23,24.14,24.23,19600.0,24.15,24.23,24.14,24.23,19600.0
2015-03-11 13:15:00,24.22,24.23,24.21,24.22,4800.0,24.22,24.23,24.21,24.22,4800.0
2015-03-11 13:20:00,24.21,24.22,24.18,24.18,4900.0,24.21,24.22,24.18,24.18,4900.0
2015-03-11 13:25:00,24.2,24.21,24.19,24.2,8200.0,24.2,24.21,24.19,24.2,8200.0
2015-03-11 13:30:00,24.2,24.21,24.14,24.19,11200.0,24.2,24.21,24.14,24.19,11200.0
2015-03-11 13:35:00,24.18,24.19,24.16,24.18,4800.0,24.18,24.19,24.16,24.18,4800.0
2015-03-11 13:40:00,24.19,24.19,24.15,24.18,9500.0,24.19,24.19,24.15,24.18,9500.0
2015-03-11 13:45:00,24.19,24.19,24.16,24.19,11300.0,24.19,24.19,24.16,24.19,11300.0
2015-03-11 13:50:00,24.19,24.22,24.19,24.2,6900.0,24.19,24.22,24.19,24.2,6900.0
2015-03-11 13:55:00,24.21,24.25,24.21,24.23,10200.0,24.21,24.25,24.21,24.23,10200.0
2015-03-11 14:00:00,24.23,24.28,24.23,24.26,13600.0,24.23,24.28,24.23,24.26,13600.0
2015-03-11 14:05:00,24.26,24.29,24.26,24.29,4700.0,24.26,24.29,24.26,24.29,4700.0
2015-03-11 14:10:00,24.28,24.33,24.26,24.33,12400.0,24.28,24.33,24.26,24.33,12400.0
2015-03-11 14:15:00,24.31,24.44,24.31,24.42,19900.0,24.31,24.44,24.31,24.42,19900.0
2015-03-11 14:20:00,24.41,24.44,24.38,24.41,9200.0,24.41,24.44,24.38,24.41,9200.0
2015-03-11 14:25:00,24.4,24.42,24.36,24.38,11100.0,24.4,24.42,24.36,24.38,11100.0
2015-03-11 14:30:00,24.38,24.39,24.37,24.39,9300.0,24.38,24.39,24.37,24.39,9300.0
2015-03-11 14:35:00,24.39,24.43,24.38,24.43,3300.0,24.39,24.43,24.38,24.43,3300.0
2015-03-11 14:40:00,24.41,24.44,24.39,24.43,10500.0,24.41,24.44,24.39,24.43,10500.0
2015-03-11 14:45:00,24.43,24.46,24.39,24.42,7500.0,24.43,24.46,24.39,24.42,7500.0
2015-03-11 14:50:00,24.43,24.44,24.42,24.42,2300.0,24.43,24.44,24.42,24.42,2300.0
2015-03-11 14:55:00,24.41,24.43,24.37,24.41,13200.0,24.41,24.43,24.37,24.41,13200.0
2015-03-11 15:00:00,24.42,24.42,24.39,24.41,9600.0,24.42,24.42,24.39,24.41,9600.0
2015-03-11 15:05:00,24.42,24.42,24.39,24.39,19100.0,24.42,24.42,24.39,24.39,19100.0
2015-03-11 15:10:00,24.39,24.39,24.25,24.34,36200.0,24.39,24.39,24.25,24.34,36200.0
2015-03-11 15:15:00,24.34,24.4,24.34,24.4,27300.0,24.34,24.4,24.34,24.4,27300.0
2015-03-11 15:20:00,24.41,24.48,24.4,24.48,38300.0,24.41,24.48,24.4,24.48,38300.0
2015-03-11 15:25:00,24.46,24.47,24.33,24.34,18300.0,24.46,24.47,24.33,24.34,18300.0
2015-03-11 15:30:00,24.33,24.45,24.32,24.39,37200.0,24.33,24.45,24.32,24.39,37200.0
2015-03-11 15:35:00,24.39,24.45,24.38,24.43,27100.0,24.39,24.45,24.38,24.43,27100.0
2015-03-11 15:40:00,24.43,24.45,24.38,24.41,22000.0,24.43,24.45,24.38,24.41,22000.0
2015-03-11 15:45:00,24.41,24.42,24.35,24.38,23600.0,24.41,24.42,24.35,24.38,23600.0
2015-03-11 15:50:00,24.37,24.39,24.34,24.38,23800.0,24.37,24.39,24.34,24.38,23800.0
2015-03-11 15:55:00,24.39,24.42,24.37,24.4,57100.0,24.39,24.42,24.37,24.4,57100.0
2015-03-12 09:30:00,24.39,24.49,24.28,24.49,16600.0,24.39,24.49,24.28,24.49,16600.0
2015-03-12 09:35:00,24.53,24.61,24.53,24.61,8400.0,24.53,24.61,24.53,24.61,8400.0
2015-03-12 09:40:00,24.56,24.56,24.44,24.53,11400.0,24.56,24.56,24.44,24.53,11400.0
2015-03-12 09:45:00,24.57,24.68,24.56,24.68,5800.0,24.57,24.68,24.56,24.68,5800.0
2015-03-12 09:50:00,24.7,24.7,24.64,24.68,12800.0,24.7,24.7,24.64,24.68,12800.0
2015-03-12 09:55:00,24.68,24.81,24.67,24.75,13400.0,24.68,24.81,24.67,24.75,13400.0
2015-03-12 10:00:00,24.75,24.78,24.61,24.73,12800.0,24.75,24.78,24.61,24.73,12800.0
2015-03-12 10:05:00,24.75,24.77,24.7,24.72,10900.0,24.75,24.77,24.7,24.72,10900.0
2015-03-12 10:10:00,24.72,24.81,24.72,24.81,10600.0,24.72,24.81,24.72,24.81,10600.0
2015-03-12 10:15:00,24.82,24.9,24.8,24.88,17500.0,24.82,24.9,24.8,24.88,17500.0
2015-03-12 10:20:00,24.87,24.92,24.86,24.92,5400.0,24.87,24.92,24.86,24.92,5400.0
2015-03-12 10:25:00,24.92,24.92,24.85,24.88,9300.0,24.92,24.92,24.85,24.88,9300.0
2015-03-12 10:30:00,24.88,24.88,24.78,24.85,20500.0,24.88,24.88,24.78,24.85,20500.0
2015-03-12 10:35:00,24.85,24.89,24.84,24.87,5300.0,24.85,24.89,24.84,24.87,5300.0
2015-03-12 10:40:00,24.86,25.01,24.86,25.0,38400.0,24.86,25.01,24.86,25.0,38400.0
2015-03-12 10:45:00,25.0,25.04,24.97,25.03,17900.0,25.0,25.04,24.97,25.03,17900.0
2015-03-12 10:50:00,25.04,25.08,24.96,24.97,15500.0,25.04,25.08,24.96,24.97,15500.0
2015-03-12 10:55:00,24.96,25.03,24.96,24.97,11900.0,24.96,25.03,24.96,24.97,11900.0
2015-03-12 11:00:00,24.99,25.0,24.84,24.87,21800.0,24.99,25.0,24.84,24.87,21800.0
2015-03-12 11:05:00,24.86,25.04,24.86,25.01,43100.0,24.86,25.04,24.86,25.01,43100.0
2015-03-12 11:10:00,25.01,25.06,25.01,25.06,20000.0,25.01,25.06,25.01,25.06,20000.0
2015-03-12 11:15:00,25.06,25.06,25.01,25.03,20300.0,25.06,25.06,25.01,25.03,20300.0
2015-03-12 11:20:00,25.03,25.06,24.99,24.99,21100.0,25.03,25.06,24.99,24.99,21100.0
2015-03-12 11:25:00,24.98,25.08,24.97,25.08,7900.0,24.98,25.08,24.97,25.08,7900.0
2015-03-12 11:30:00,25.09,25.2,25.08,25.12,27600.0,25.09,25.2,25.08,25.12,27600.0
2015-03-12 11:35:00,25.12,25.25,25.12,25.25,26900.0,25.12,25.25,25.12,25.25,26900.0
2015-03-12 11:40:00,25.24,25.32,25.23,25.3,17100.0,25.24,25.32,25.23,25.3,17100.0
2015-03-12 11:45:00,25.29,25.44,25.29,25.31,47400.0,25.29,25.44,25.29,25.31,47400.0
2015-03-12 11:50:00,25.3,25.31,25.18,25.19,10300.0,25.3,25.31,25.18,25.19,10300.0
2015-03-12 11:55:00,25.18,25.24,25.13,25.22,13200.0,25.18,25.24,25.13,25.22,13200.0
2015-03-12 12:00:00,25.21,25.23,25.18,25.18,12500.0,25.21,25.23,25.18,25.18,12500.0
2015-03-12 12:05:00,25.18,25.18,25.05,25.05,13400.0,25.18,25.18,25.05,25.05,13400.0
2015-03-12 12:10:00,25.04,25.05,24.99,25.03,18200.0,25.04,25.05,24.99,25.03,18200.0
2015-03-12 12:15:00,25.03,25.06,25.01,25.04,14100.0,25.03,25.06,25.01,25.04,14100.0
2015-03-12 12:20:00,25.05,25.05,25.0,25.0,17000.0,25.05,25.05,25.0,25.0,17000.0
2015-03-12 12:25:00,25.0,25.03,24.94,25.01,22300.0,25.0,25.03,24.94,25.01,22300.0
2015-03-12 12:30:00,25.01,25.02,24.98,25.01,15100.0,25.01,25.02,24.98,25.01,15100.0
2015-03-12 12:35:00,25.02,25.05,25.0,25.05,14900.0,25.02,25.05,25.0,25.05,14900.0
2015-03-12 12:40:00,25.04,25.04,25.01,25.01,3500.0,25.04,25.04,25.01,25.01,3500.0
2015-03-12 12:45:00,25.02,25.04,25.0,25.03,8200.0,25.02,25.04,25.0,25.03,8200.0
2015-03-12 12:50:00,25.02,25.03,25.01,25.01,4200.0,25.02,25.03,25.01,25.01,4200.0
2015-03-12 12:55:00,25.01,25.07,25.01,25.06,17800.0,25.01,25.07,25.01,25.06,17800.0
2015-03-12 13:00:00,25.06,25.08,25.04,25.05,6200.0,25.06,25.08,25.04,25.05,6200.0
2015-03-12 13:05:00,25.04,25.04,25.01,25.02,4600.0,25.04,25.04,25.01,25.02,4600.0
2015-03-12 13:10:00,25.02,25.03,25.0,25.0,9200.0,25.02,25.03,25.0,25.0,9200.0
2015-03-12 13:15:00,25.0,25.06,25.0,25.05,9300.0,25.0,25.06,25.0,25.05,9300.0
2015-03-12 13:20:00,25.04,25.08,25.04,25.06,12700.0,25.04,25.08,25.04,25.06,12700.0
2015-03-12 13:25:00,25.07,25.07,25.05,25.05,4000.0,25.07,25.07,25.05,25.05,4000.0
2015-03-12 13:30:00,25.05,25.13,25.04,25.12,15200.0,25.05,25.13,25.04,25.12,15200.0
2015-03-12 13:35:00,25.12,25.18,25.1,25.16,9200.0,25.12,25.18,25.1,25.16,9200.0
2015-03-12 13:40:00,25.16,25.22,25.13,25.21,8200.0,25.16,25.22,25.13,25.21,8200.0
2015-03-12 13:45:00,25.21,25.26,25.2,25.26,9300.0,25.21,25.26,25.2,25.26,9300.0
2015-03-12 13:50:00,25.26,25.26,25.17,25.17,7300.0,25.26,25.26,25.17,25.17,7300.0
2015-03-12 13:55:00,25.17,25.17,25.11,25.13,14200.0,25.17,25.17,25.11,25.13,14200.0
2015-03-12 14:00:00,25.12,25.14,25.08,25.08,6100.0,25.12,25.14,25.08,25.08,6100.0
2015-03-12 14:05:00,25.08,25.11,25.08,25.09,3900.0,25.08,25.11,25.08,25.09,3900.0
2015-03-12 14:10:00,25.09,25.09,25.07,25.09,10100.0,25.09,25.09,25.07,25.09,10100.0
2015-03-12 14:15:00,25.1,25.17,25.09,25.15,19100.0,25.1,25.17,25.09,25.15,19100.0
2015-03-12 14:20:00,25.13,25.13,25.07,25.08,2000.0,25.13,25.13,25.07,25.08,2000.0
2015-03-12 14:25:00,25.08,25.1,25.06,25.1,10800.0,25.08,25.1,25.06,25.1,10800.0
2015-03-12 14:30:00,25.09,25.1,25.07,25.07,16700.0,25.09,25.1,25.07,25.07,16700.0
2015-03-12 14:35:00,25.08,25.1,25.07,25.09,22300.0,25.08,25.1,25.07,25.09,22300.0
2015-03-12 14:40:00,25.08,25.12,25.07,25.11,8100.0,25.08,25.12,25.07,25.11,8100.0
2015-03-12 14:45:00,25.11,25.14,25.11,25.14,12600.0,25.11,25.14,25.11,25.14,12600.0
2015-03-12 14:50:00,25.14,25.14,25.11,25.12,7900.0,25.14,25.14,25.11,25.12,7900.0
2015-03-12 14:55:00,25.12,25.16,25.11,25.15,9800.0,25.12,25.16,25.11,25.15,9800.0
2015-03-12 15:00:00,25.16,25.19,25.16,25.16,12700.0,25.16,25.19,25.16,25.16,12700.0
2015-03-12 15:05:00,25.17,25.17,25.14,25.15,4900.0,25.17,25.17,25.14,25.15,4900.0
2015-03-12 15:10:00,25.14,25.15,25.1,25.1,8300.0,25.14,25.15,25.1,25.1,8300.0
2015-03-12 15:15:00,25.1,25.11,25.1,25.11,5700.0,25.1,25.11,25.1,25.11,5700.0
2015-03-12 15:20:00,25.11,25.11,25.01,25.01,10500.0,25.11,25.11,25.01,25.01,10500.0
2015-03-12 15:25:00,25.01,25.02,24.91,24.96,22100.0,25.01,25.02,24.91,24.96,22100.0
2015-03-12 15:30:00,24.99,25.01,24.97,24.97,8300.0,24.99,25.01,24.97,24.97,8300.0
2015-03-12 15:35:00,24.97,25.02,24.96,25.0,18500.0,24.97,25.02,24.96,25.0,18500.0
2015-03-12 15:40:00,25.02,25.02,25.0,25.0,14500.0,25.02,25.02,25.0,25.0,14500.0
2015-03-12 15:45:00,25.01,25.05,25.0,25.04,47800.0,25.01,25.05,25.0,25.04,47800.0
2015-03-12 15:50:00,25.03,25.04,25.0,25.01,29000.0,25.03,25.04,25.0,25.01,29000.0
2015-03-12 15:55:00,25.01,25.01,24.92,24.95,56100.0,25.01,25.01,24.92,24.95,56100.0
2015-03-13 09:30:00,24.96,25.05,24.8,24.92,14200.0,24.96,25.05,24.8,24.92,14200.0
2015-03-13 09:35:00,24.98,25.13,24.91,25.0,13300.0,24.98,25.13,24.91,25.0,13300.0
2015-03-13 09:40:00,24.98,25.18,24.98,25.15,7800.0,24.98,25.18,24.98,25.15,7800.0
2015-03-13 09:45:00,25.18,25.18,24.92,24.92,7200.0,25.18,25.18,24.92,24.92,7200.0
2015-03-13 09:50:00,24.91,24.99,24.81,24.97,6400.0,24.91,24.99,24.81,24.97,6400.0
2015-03-13 09:55:00,24.93,25.09,24.93,25.08,29500.0,24.93,25.09,24.93,25.08,29500.0
2015-03-13 10:00:00,25.08,25.15,24.95,24.99,35300.0,25.08,25.15,24.95,24.99,35300.0
2015-03-13 10:05:00,25.0,25.14,25.0,25.12,21000.0,25.0,25.14,25.0,25.12,21000.0
2015-03-13 10:10:00,25.1,25.16,25.08,25.16,8600.0,25.1,25.16,25.08,25.16,8600.0
2015-03-13 10:15:00,25.16,25.22,25.15,25.22,15600.0,25.16,25.22,25.15,25.22,15600.0
2015-03-13 10:20:00,25.23,25.23,25.18,25.22,12800.0,25.23,25.23,25.18,25.22,12800.0
2015-03-13 10:25:00,25.23,25.28,25.17,25.2,19700.0,25.23,25.28,25.17,25.2,19700.0
2015-03-13 10:30:00,25.22,25.27,25.2,25.24,9500.0,25.22,25.27,25.2,25.24,9500.0
2015-03-13 10:35:00,25.25,25.26,25.2,25.23,14500.0,25.25,25.26,25.2,25.23,14500.0
2015-03-13 10:40:00,25.21,25.24,25.15,25.17,6000.0,25.21,25.24,25.15,25.17,6000.0
2015-03-13 10:45:00,25.16,25.2,25.15,25.17,8700.0,25.16,25.2,25.15,25.17,8700.0
2015-03-13 10:50:00,25.18,25.18,25.01,25.09,23300.0,25.18,25.18,25.01,25.09,23300.0
2015-03-13 10:55:00,25.09,25.11,25.03,25.04,11600.0,25.09,25.11,25.03,25.04,11600.0
2015-03-13 11:00:00,25.04,25.05,25.0,25.02,18000.0,25.04,25.05,25.0,25.02,18000.0
2015-03-13 11:05:00,25.03,25.17,25.03,25.17,17100.0,25.03,25.17,25.03,25.17,17100.0
2015-03-13 11:10:00,25.18,25.35,25.18,25.34,29900.0,25.18,25.35,25.18,25.34,29900.0
2015-03-13 11:15:00,25.35,25.4,25.3,25.3,14100.0,25.35,25.4,25.3,25.3,14100.0
2015-03-13 11:20:00,25.3,25.35,25.28,25.35,5500.0,25.3,25.35,25.28,25.35,5500.0
2015-03-13 11:25:00,25.33,25.33,25.19,25.19,7100.0,25.33,25.33,25.19,25.19,7100.0
2015-03-13 11:30:00,25.18,25.2,25.14,25.14,2300.0,25.18,25.2,25.14,25.14,2300.0
2015-03-13 11:35:00,25.14,25.15,25.1,25.1,1800.0,25.14,25.15,25.1,25.1,1800.0
2015-03-13 11:40:00,25.13,25.13,25.08,25.1,5900.0,25.13,25.13,25.08,25.1,5900.0
2015-03-13 11:45:00,25.09,25.09,24.93,24.99,23500.0,25.09,25.09,24.93,24.99,23500.0
2015-03-13 11:50:00,25.01,25.07,25.0,25.07,7300.0,25.01,25.07,25.0,25.07,7300.0
2015-03-13 11:55:00,25.1,25.1,25.06,25.1,2900.0,25.1,25.1,25.06,25.1,2900.0
2015-03-13 12:00:00,25.07,25.12,25.02,25.12,20800.0,25.07,25.12,25.02,25.12,20800.0
2015-03-13 12:05:00,25.11,25.14,25.09,25.1,4500.0,25.11,25.14,25.09,25.1,4500.0
2015-03-13 12:10:00,25.14,25.19,25.1,25.18,7600.0,25.14,25.19,25.1,25.18,7600.0
2015-03-13 12:15:00,25.15,25.15,25.01,25.03,4900.0,25.15,25.15,25.01,25.03,4900.0
2015-03-13 12:20:00,25.04,25.07,25.0,25.01,9300.0,25.04,25.07,25.0,25.01,9300.0
2015-03-13 12:25:00,25.01,25.03,24.99,25.0,3400.0,25.01,25.03,24.99,25.0,3400.0
2015-03-13 12:30:00,25.0,25.04,24.95,25.01,13000.0,25.0,25.04,24.95,25.01,13000.0
2015-03-13 12:35:00,25.02,25.06,25.02,25.03,6600.0,25.02,25.06,25.02,25.03,6600.0
2015-03-13 12:40:00,25.04,25.05,25.0,25.03,5800.0,25.04,25.05,25.0,25.03,5800.0
2015-03-13 12:45:00,25.05,25.05,24.99,24.99,2800.0,25.05,25.05,24.99,24.99,2800.0
2015-03-13 12:50:00,25.0,25.01,24.9,24.92,4900.0,25.0,25.01,24.9,24.92,4900.0
2015-03-13 12:55:00,24.91,24.99,24.9,24.96,5600.0,24.91,24.99,24.9,24.96,5600.0
2015-03-13 13:00:00,24.95,24.95,24.91,24.93,3000.0,24.95,24.95,24.91,24.93,3000.0
2015-03-13 13:05:00,24.94,25.02,24.94,25.01,13200.0,24.94,25.02,24.94,25.01,13200.0
2015-03-13 13:10:00,25.01,25.05,25.0,25.05,1800.0,25.01,25.05,25.0,25.05,1800.0
2015-03-13 13:15:00,25.02,25.05,25.0,25.05,17300.0,25.02,25.05,25.0,25.05,17300.0
2015-03-13 13:20:00,25.04,25.04,25.01,25.03,8600.0,25.04,25.04,25.01,25.03,8600.0
2015-03-13 13:25:00,25.04,25.07,25.0,25.03,20400.0,25.04,25.07,25.0,25.03,20400.0
2015-03-13 13:30:00,25.03,25.03,25.0,25.0,5200.0,25.03,25.03,25.0,25.0,5200.0
2015-03-13 13:35:00,25.0,25.04,25.0,25.03,4300.0,25.0,25.04,25.0,25.03,4300.0
2015-03-13 13:40:00,25.04,25.04,25.01,25.02,4500.0,25.04,25.04,25.01,25.02,4500.0
2015-03-13 13:45:00,25.01,25.02,25.0,25.02,11800.0,25.01,25.02,25.0,25.02,11800.0
2015-03-13 13:50:00,25.01,25.04,25.0,25.0,8300.0,25.01,25.04,25.0,25.0,8300.0
2015-03-13 13:55:00,25.0,25.03,24.99,25.03,11200.0,25.0,25.03,24.99,25.03,11200.0
2015-03-13 14:00:00,25.01,25.02,24.96,24.99,14300.0,25.01,25.02,24.96,24.99,14300.0
2015-03-13 14:05:00,25.0,25.0,24.95,24.95,5800.0,25.0,25.0,24.95,24.95,5800.0
2015-03-13 14:10:00,24.95,24.96,24.93,24.96,1700.0,24.95,24.96,24.93,24.96,1700.0
2015-03-13 14:15:00,24.96,24.99,24.96,24.96,3900.0,24.96,24.99,24.96,24.96,3900.0
2015-03-13 14:20:00,24.92,24.94,24.91,24.92,2800.0,24.92,24.94,24.91,24.92,2800.0
2015-03-13 14:25:00,24.92,24.95,24.91,24.94,5400.0,24.92,24.95,24.91,24.94,5400.0
2015-03-13 14:30:00,24.95,24.98,24.94,24.94,5400.0,24.95,24.98,24.94,24.94,5400.0
2015-03-13 14:35:00,24.96,24.96,24.87,24.92,7900.0,24.96,24.96,24.87,24.92,7900.0
2015-03-13 14:40:00,24.89,24.89,24.75,24.85,7600.0,24.89,24.89,24.75,24.85,7600.0
2015-03-13 14:45:00,24.86,24.96,24.85,24.95,27400.0,24.86,24.96,24.85,24.95,27400.0
2015-03-13 14:50:00,24.95,24.96,24.92,24.92,3300.0,24.95,24.96,24.92,24.92,3300.0
2015-03-13 14:55:00,24.88,24.92,24.87,24.9,4600.0,24.88,24.92,24.87,24.9,4600.0
2015-03-13 15:00:00,24.92,24.96,24.9,24.94,8400.0,24.92,24.96,24.9,24.94,8400.0
2015-03-13 15:05:00,24.92,24.94,24.91,24.92,3300.0,24.92,24.94,24.91,24.92,3300.0
2015-03-13 15:10:00,24.91,24.94,24.89,24.93,30200.0,24.91,24.94,24.89,24.93,30200.0
2015-03-13 15:15:00,24.95,24.98,24.91,24.93,4600.0,24.95,24.98,24.91,24.93,4600.0
2015-03-13 15:20:00,24.91,24.94,24.9,24.94,3400.0,24.91,24.94,24.9,24.94,3400.0
2015-03-13 15:25:00,24.92,24.93,24.9,24.93,4100.0,24.92,24.93,24.9,24.93,4100.0
2015-03-13 15:30:00,24.92,24.94,24.89,24.9,6000.0,24.92,24.94,24.89,24.9,6000.0
2015-03-13 15:35:00,24.91,24.91,24.88,24.9,5500.0,24.91,24.91,24.88,24.9,5500.0
2015-03-13 15:40:00,24.91,24.97,24.9,24.94,16400.0,24.91,24.97,24.9,24.94,16400.0
2015-03-13 15:45:00,24.95,24.98,24.94,24.96,21500.0,24.95,24.98,24.94,24.96,21500.0
2015-03-13 15:50:00,24.97,24.98,24.86,24.87,29500.0,24.97,24.98,24.86,24.87,29500.0
2015-03-13 15:55:00,24.86,24.88,24.79,24.87,57800.0,24.86,24.88,24.79,24.87,57800.0
2015-03-16 09:30:00,24.96,25.03,24.77,24.87,29500.0,24.96,25.03,24.77,24.87,29500.0
2015-03-16 09:35:00,24.9,24.94,24.73,24.77,10200.0,24.9,24.94,24.73,24.77,10200.0
2015-03-16 09:40:00,24.75,24.83,24.75,24.79,3000.0,24.75,24.83,24.75,24.79,3000.0
2015-03-16 09:45:00,24.79,24.82,24.73,24.82,7800.0,24.79,24.82,24.73,24.82,7800.0
2015-03-16 09:50:00,24.82,24.91,24.81,24.9,10200.0,24.82,24.91,24.81,24.9,10200.0
2015-03-16 09:55:00,24.89,24.9,24.85,24.87,4100.0,24.89,24.9,24.85,24.87,4100.0
2015-03-16 10:00:00,24.86,24.91,24.83,24.89,17100.0,24.86,24.91,24.83,24.89,17100.0
2015-03-16 10:05:00,24.9,24.92,24.88,24.92,5300.0,24.9,24.92,24.88,24.92,5300.0
2015-03-16 10:10:00,24.93,25.03,24.92,25.01,10400.0,24.93,25.03,24.92,25.01,10400.0
2015-03-16 10:15:00,25.04,25.04,24.98,25.0,9900.0,25.04,25.04,24.98,25.0,9900.0
2015-03-16 10:20:00,25.01,25.03,24.97,24.97,5300.0,25.01,25.03,24.97,24.97,5300.0
2015-03-16 10:25:00,24.97,24.98,24.89,24.98,7500.0,24.97,24.98,24.89,24.98,7500.0
2015-03-16 10:30:00,24.96,24.96,24.83,24.92,12900.0,24.96,24.96,24.83,24.92,12900.0
2015-03-16 10:35:00,24.93,25.05,24.93,25.02,18400.0,24.93,25.05,24.93,25.02,18400.0
2015-03-16 10:40:00,25.01,25.01,24.9,24.92,3600.0,25.01,25.01,24.9,24.92,3600.0
2015-03-16 10:45:00,24.92,25.03,24.91,25.02,7600.0,24.92,25.03,24.91,25.02,7600.0
2015-03-16 10:50:00,25.01,25.03,25.0,25.03,3400.0,25.01,25.03,25.0,25.03,3400.0
2015-03-16 10:55:00,25.01,25.03,25.01,25.03,4400.0,25.01,25.03,25.01,25.03,4400.0
2015-03-16 11:00:00,25.02,25.05,25.01,25.01,2900.0,25.02,25.05,25.01,25.01,2900.0
2015-03-16 11:05:00,25.0,25.03,25.0,25.02,3800.0,25.0,25.03,25.0,25.02,3800.0
2015-03-16 11:10:00,25.03,25.05,25.01,25.05,4800.0,25.03,25.05,25.01,25.05,4800.0
2015-03-16 11:15:00,25.03,25.04,25.01,25.03,6600.0,25.03,25.04,25.01,25.03,6600.0
2015-03-16 11:20:00,25.04,25.05,25.02,25.02,5000.0,25.04,25.05,25.02,25.02,5000.0
2015-03-16 11:25:00,25.02,25.04,25.0,25.01,6200.0,25.02,25.04,25.0,25.01,6200.0
2015-03-16 11:30:00,25.01,25.08,24.99,25.06,11400.0,25.01,25.08,24.99,25.06,11400.0
2015-03-16 11:35:00,25.05,25.06,25.03,25.05,3500.0,25.05,25.06,25.03,25.05,3500.0
2015-03-16 11:40:00,25.04,25.04,25.0,25.0,4600.0,25.04,25.04,25.0,25.0,4600.0
2015-03-16 11:45:00,24.99,25.01,24.99,25.0,2700.0,24.99,25.01,24.99,25.0,2700.0
2015-03-16 11:50:00,24.98,24.99,24.93,24.93,4000.0,24.98,24.99,24.93,24.93,4000.0
2015-03-16 11:55:00,24.93,24.95,24.92,24.95,1400.0,24.93,24.95,24.92,24.95,1400.0
2015-03-16 12:00:00,24.95,24.95,24.93,24.93,3300.0,24.95,24.95,24.93,24.93,3300.0
2015-03-16 12:05:00,24.94,24.94,24.9,24.92,4100.0,24.94,24.94,24.9,24.92,4100.0
2015-03-16 12:10:00,24.92,24.92,24.88,24.89,4800.0,24.92,24.92,24.88,24.89,4800.0
2015-03-16 12:15:00,24.89,24.9,24.85,24.85,5400.0,24.89,24.9,24.85,24.85,5400.0
2015-03-16 12:20:00,24.86,24.86,24.74,24.77,17800.0,24.86,24.86,24.74,24.77,17800.0
2015-03-16 12:25:00,24.77,24.9,24.76,24.9,14400.0,24.77,24.9,24.76,24.9,14400.0
2015-03-16 12:30:00,24.89,24.95,24.88,24.94,8900.0,24.89,24.95,24.88,24.94,8900.0
2015-03-16 12:35:00,24.93,24.97,24.93,24.97,4800.0,24.93,24.97,24.93,24.97,4800.0
2015-03-16 12:40:00,24.98,25.0,24.98,25.0,4400.0,24.98,25.0,24.98,25.0,4400.0
2015-03-16 12:45:00,25.0,25.09,24.99,25.08,16900.0,25.0,25.09,24.99,25.08,16900.0
2015-03-16 12:50:00,25.08,25.09,25.06,25.06,5600.0,25.08,25.09,25.06,25.06,5600.0
2015-03-16 12:55:00,25.05,25.09,25.04,25.09,14100.0,25.05,25.09,25.04,25.09,14100.0
2015-03-16 13:00:00,25.07,25.08,25.04,25.04,6200.0,25.07,25.08,25.04,25.04,6200.0
2015-03-16 13:05:00,25.04,25.05,25.03,25.04,4900.0,25.04,25.05,25.03,25.04,4900.0
2015-03-16 13:10:00,25.04,25.04,25.0,25.01,6800.0,25.04,25.04,25.0,25.01,6800.0
2015-03-16 13:15:00,25.01,25.08,25.01,25.08,8700.0,25.01,25.08,25.01,25.08,8700.0
2015-03-16 13:20:00,25.08,25.1,25.07,25.09,4700.0,25.08,25.1,25.07,25.09,4700.0
2015-03-16 13:25:00,25.08,25.09,25.07,25.08,3700.0,25.08,25.09,25.07,25.08,3700.0
2015-03-16 13:30:00,25.07,25.08,24.99,25.02,10400.0,25.07,25.08,24.99,25.02,10400.0
2015-03-16 13:35:00,25.01,25.02,24.98,25.0,2400.0,25.01,25.02,24.98,25.0,2400.0
2015-03-16 13:40:00,25.01,25.01,24.98,25.01,3700.0,25.01,25.01,24.98,25.01,3700.0
2015-03-16 13:45:00,25.01,25.05,25.01,25.04,3700.0,25.01,25.05,25.01,25.04,3700.0
2015-03-16 13:50:00,25.04,25.04,24.97,24.97,4900.0,25.04,25.04,24.97,24.97,4900.0
2015-03-16 13:55:00,24.96,24.96,24.94,24.94,2200.0,24.96,24.96,24.94,24.94,2200.0
2015-03-16 14:00:00,24.94,24.95,24.92,24.95,4400.0,24.94,24.95,24.92,24.95,4400.0
2015-03-16 14:05:00,24.97,25.06,24.97,25.01,5400.0,24.97,25.06,24.97,25.01,5400.0
2015-03-16 14:10:00,25.0,25.01,24.98,24.98,3300.0,25.0,25.01,24.98,24.98,3300.0
2015-03-16 14:15:00,24.98,25.07,24.98,25.04,8500.0,24.98,25.07,24.98,25.04,8500.0
2015-03-16 14:20:00,25.04,25.06,25.02,25.06,6200.0,25.04,25.06,25.02,25.06,6200.0
2015-03-16 14:25:00,25.05,25.05,24.99,24.99,4900.0,25.05,25.05,24.99,24.99,4900.0
2015-03-16 14:30:00,25.0,25.03,24.99,25.02,6400.0,25.0,25.03,24.99,25.02,6400.0
2015-03-16 14:35:00,25.0,25.02,24.97,24.99,5500.0,25.0,25.02,24.97,24.99,5500.0
2015-03-16 14:40:00,24.98,25.01,24.97,24.99,7100.0,24.98,25.01,24.97,24.99,7100.0
2015-03-16 14:45:00,24.98,24.98,24.96,24.97,4500.0,24.98,24.98,24.96,24.97,4500.0
2015-03-16 14:50:00,24.97,25.0,24.96,24.97,11500.0,24.97,25.0,24.96,24.97,11500.0
2015-03-16 14:55:00,24.95,24.98,24.95,24.98,4900.0,24.95,24.98,24.95,24.98,4900.0
2015-03-16 15:00:00,24.99,25.0,24.96,24.96,10400.0,24.99,25.0,24.96,24.96,10400.0
2015-03-16 15:05:00,24.97,24.97,24.91,24.92,6700.0,24.97,24.97,24.91,24.92,6700.0
2015-03-16 15:10:00,24.91,24.93,24.9,24.92,7100.0,24.91,24.93,24.9,24.92,7100.0
2015-03-16 15:15:00,24.91,24.95,24.9,24.93,16900.0,24.91,24.95,24.9,24.93,16900.0
2015-03-16 15:20:00,24.95,24.96,24.88,24.93,33700.0,24.95,24.96,24.88,24.93,33700.0
2015-03-16 15:25:00,24.94,24.97,24.93,24.96,7200.0,24.94,24.97,24.93,24.96,7200.0
2015-03-16 15:30:00,24.96,24.97,24.92,24.94,14900.0,24.96,24.97,24.92,24.94,14900.0
2015-03-16 15:35:00,24.95,24.95,24.91,24.91,11000.0,24.95,24.95,24.91,24.91,11000.0
2015-03-16 15:40:00,24.91,24.94,24.91,24.91,13400.0,24.91,24.94,24.91,24.91,13400.0
2015-03-16 15:45:00,24.91,24.92,24.89,24.91,18900.0,24.91,24.92,24.89,24.91,18900.0
2015-03-16 15:50:00,24.92,24.95,24.9,24.93,19600.0,24.92,24.95,24.9,24.93,19600.0
2015-03-16 15:55:00,24.93,24.93,24.9,24.93,32600.0,24.93,24.93,24.9,24.93,32600.0
2015-03-17 09:30:00,25.9,26.4,25.69,26.4,201300.0,25.9,26.4,25.69,26.4,201300.0
2015-03-17 09:35:00,26.4,26.62,26.31,26.36,81800.0,26.4,26.62,26.31,26.36,81800.0
2015-03-17 09:40:00,26.36,26.57,26.3,26.5,93400.0,26.36,26.57,26.3,26.5,93400.0
2015-03-17 09:45:00,26.51,27.03,26.5,26.89,168700.0,26.51,27.03,26.5,26.89,168700.0
2015-03-17 09:50:00,26.88,27.03,26.79,27.03,97800.0,26.88,27.03,26.79,27.03,97800.0
2015-03-17 09:55:00,27.01,27.06,26.9,26.9,70700.0,27.01,27.06,26.9,26.9,70700.0
2015-03-17 10:00:00,26.9,26.93,26.66,26.76,64900.0,26.9,26.93,26.66,26.76,64900.0
2015-03-17 10:05:00,26.76,26.94,26.76,26.91,39900.0,26.76,26.94,26.76,26.91,39900.0
2015-03-17 10:10:00,26.89,26.98,26.83,26.85,34600.0,26.89,26.98,26.83,26.85,34600.0
2015-03-17 10:15:00,26.87,27.0,26.82,26.98,30000.0,26.87,27.0,26.82,26.98,30000.0
2015-03-17 10:20:00,27.0,27.19,26.97,27.09,93100.0,27.0,27.19,26.97,27.09,93100.0
2015-03-17 10:25:00,27.12,27.27,27.1,27.25,73100.0,27.12,27.27,27.1,27.25,73100.0
2015-03-17 10:30:00,27.25,27.25,27.0,27.15,38700.0,27.25,27.25,27.0,27.15,38700.0
2015-03-17 10:35:00,27.12,27.26,27.04,27.25,32900.0,27.12,27.26,27.04,27.25,32900.0
2015-03-17 10:40:00,27.26,27.26,26.99,27.21,34800.0,27.26,27.26,26.99,27.21,34800.0
2015-03-17 10:45:00,27.22,27.22,27.13,27.2,26900.0,27.22,27.22,27.13,27.2,26900.0
2015-03-17 10:50:00,27.19,27.49,27.19,27.43,99700.0,27.19,27.49,27.19,27.43,99700.0
2015-03-17 10:55:00,27.48,27.48,27.36,27.45,39500.0,27.48,27.48,27.36,27.45,39500.0
2015-03-17 11:00:00,27.46,27.5,27.37,27.43,70300.0,27.46,27.5,27.37,27.43,70300.0
2015-03-17 11:05:00,27.43,27.45,27.25,27.45,50100.0,27.43,27.45,27.25,27.45,50100.0
2015-03-17 11:10:00,27.46,27.48,27.38,27.44,9800.0,27.46,27.48,27.38,27.44,9800.0
2015-03-17 11:15:00,27.42,27.43,27.1,27.22,39700.0,27.42,27.43,27.1,27.22,39700.0
2015-03-17 11:20:00,27.28,27.47,27.27,27.46,51100.0,27.28,27.47,27.27,27.46,51100.0
2015-03-17 11:25:00,27.47,27.65,27.47,27.61,46900.0,27.47,27.65,27.47,27.61,46900.0
2015-03-17 11:30:00,27.61,27.7,27.57,27.59,27600.0,27.61,27.7,27.57,27.59,27600.0
2015-03-17 11:35:00,27.56,27.68,27.56,27.65,19400.0,27.56,27.68,27.56,27.65,19400.0
2015-03-17 11:40:00,27.67,27.75,27.47,27.68,51400.0,27.67,27.75,27.47,27.68,51400.0
2015-03-17 11:45:00,27.67,27.7,27.55,27.65,13700.0,27.67,27.7,27.55,27.65,13700.0
2015-03-17 11:50:00,27.67,27.69,27.59,27.59,16200.0,27.67,27.69,27.59,27.59,16200.0
2015-03-17 11:55:00,27.6,27.84,27.6,27.81,47100.0,27.6,27.84,27.6,27.81,47100.0
2015-03-17 12:00:00,27.81,27.81,27.68,27.74,23200.0,27.81,27.81,27.68,27.74,23200.0
2015-03-17 12:05:00,27.73,27.8,27.73,27.77,44300.0,27.73,27.8,27.73,27.77,44300.0
2015-03-17 12:10:00,27.77,28.0,27.73,27.93,83400.0,27.77,28.0,27.73,27.93,83400.0
2015-03-17 12:15:00,27.94,27.95,27.86,27.86,16500.0,27.94,27.95,27.86,27.86,16500.0
2015-03-17 12:20:00,27.85,27.87,27.73,27.8,24600.0,27.85,27.87,27.73,27.8,24600.0
2015-03-17 12:25:00,27.78,27.8,27.62,27.64,18400.0,27.78,27.8,27.62,27.64,18400.0
2015-03-17 12:30:00,27.68,27.76,27.61,27.75,18000.0,27.68,27.76,27.61,27.75,18000.0
2015-03-17 12:35:00,27.75,27.81,27.73,27.81,12600.0,27.75,27.81,27.73,27.81,12600.0
2015-03-17 12:40:00,27.8,27.8,27.66,27.68,16500.0,27.8,27.8,27.66,27.68,16500.0
2015-03-17 12:45:00,27.67,27.77,27.6,27.76,29000.0,27.67,27.77,27.6,27.76,29000.0
2015-03-17 12:50:00,27.75,27.81,27.73,27.8,12900.0,27.75,27.81,27.73,27.8,12900.0
2015-03-17 12:55:00,27.78,27.78,27.72,27.73,9800.0,27.78,27.78,27.72,27.73,9800.0
2015-03-17 13:00:00,27.73,27.76,27.67,27.74,27200.0,27.73,27.76,27.67,27.74,27200.0
2015-03-17 13:05:00,27.74,27.76,27.71,27.74,17700.0,27.74,27.76,27.71,27.74,17700.0
2015-03-17 13:10:00,27.72,27.74,27.61,27.68,30900.0,27.72,27.74,27.61,27.68,30900.0
2015-03-17 13:15:00,27.67,27.67,27.59,27.6,16700.0,27.67,27.67,27.59,27.6,16700.0
2015-03-17 13:20:00,27.61,27.63,27.6,27.61,21300.0,27.61,27.63,27.6,27.61,21300.0
2015-03-17 13:25:00,27.63,27.74,27.6,27.71,24900.0,27.63,27.74,27.6,27.71,24900.0
2015-03-17 13:30:00,27.69,27.7,27.66,27.66,13800.0,27.69,27.7,27.66,27.66,13800.0
2015-03-17 13:35:00,27.65,27.69,27.6,27.69,10700.0,27.65,27.69,27.6,27.69,10700.0
2015-03-17 13:40:00,27.68,27.79,27.66,27.75,26200.0,27.68,27.79,27.66,27.75,26200.0
2015-03-17 13:45:00,27.74,27.74,27.71,27.73,6900.0,27.74,27.74,27.71,27.73,6900.0
2015-03-17 13:50:00,27.73,27.75,27.64,27.64,12000.0,27.73,27.75,27.64,27.64,12000.0
2015-03-17 13:55:00,27.64,27.67,27.6,27.66,15900.0,27.64,27.67,27.6,27.66,15900.0
2015-03-17 14:00:00,27.63,27.72,27.62,27.63,11100.0,27.63,27.72,27.62,27.63,11100.0
2015-03-17 14:05:00,27.63,27.65,27.5,27.51,30400.0,27.63,27.65,27.5,27.51,30400.0
2015-03-17 14:10:00,27.52,27.58,27.5,27.52,11600.0,27.52,27.58,27.5,27.52,11600.0
2015-03-17 14:15:00,27.53,27.56,27.49,27.55,15400.0,27.53,27.56,27.49,27.55,15400.0
2015-03-17 14:20:00,27.56,27.56,27.49,27.5,19100.0,27.56,27.56,27.49,27.5,19100.0
2015-03-17 14:25:00,27.5,27.5,27.42,27.43,25700.0,27.5,27.5,27.42,27.43,25700.0
2015-03-17 14:30:00,27.42,27.43,27.39,27.42,21300.0,27.42,27.43,27.39,27.42,21300.0
2015-03-17 14:35:00,27.42,27.65,27.41,27.54,43200.0,27.42,27.65,27.41,27.54,43200.0
2015-03-17 14:40:00,27.49,27.68,27.49,27.67,15400.0,27.49,27.68,27.49,27.67,15400.0
2015-03-17 14:45:00,27.65,27.75,27.6,27.75,27300.0,27.65,27.75,27.6,27.75,27300.0
2015-03-17 14:50:00,27.75,27.78,27.71,27.78,11900.0,27.75,27.78,27.71,27.78,11900.0
2015-03-17 14:55:00,27.78,27.79,27.75,27.78,16900.0,27.78,27.79,27.75,27.78,16900.0
2015-03-17 15:00:00,27.78,27.83,27.73,27.82,34800.0,27.78,27.83,27.73,27.82,34800.0
2015-03-17 15:05:00,27.8,27.85,27.79,27.8,17300.0,27.8,27.85,27.79,27.8,17300.0
2015-03-17 15:10:00,27.8,27.83,27.77,27.83,20200.0,27.8,27.83,27.77,27.83,20200.0
2015-03-17 15:15:00,27.83,27.83,27.77,27.77,16300.0,27.83,27.83,27.77,27.77,16300.0
2015-03-17 15:20:00,27.77,27.78,27.72,27.72,33700.0,27.77,27.78,27.72,27.72,33700.0
2015-03-17 15:25:00,27.72,27.81,27.7,27.76,27100.0,27.72,27.81,27.7,27.76,27100.0
2015-03-17 15:30:00,27.76,27.76,27.67,27.7,33000.0,27.76,27.76,27.67,27.7,33000.0
2015-03-17 15:35:00,27.69,27.69,27.54,27.55,62200.0,27.69,27.69,27.54,27.55,62200.0
2015-03-17 15:40:00,27.55,27.57,27.48,27.49,59300.0,27.55,27.57,27.48,27.49,59300.0
2015-03-17 15:45:00,27.48,27.59,27.46,27.58,57500.0,27.48,27.59,27.46,27.58,57500.0
2015-03-17 15:50:00,27.59,27.68,27.58,27.66,78200.0,27.59,27.68,27.58,27.66,78200.0
2015-03-17 15:55:00,27.66,27.74,27.65,27.73,155200.0,27.66,27.74,27.65,27.73,155200.0
2015-03-18 09:30:00,27.52,27.53,27.0,27.35,52900.0,27.52,27.53,27.0,27.35,52900.0
2015-03-18 09:35:00,27.26,27.36,27.2,27.33,24900.0,27.26,27.36,27.2,27.33,24900.0
2015-03-18 09:40:00,27.33,27.46,27.24,27.39,28400.0,27.33,27.46,27.24,27.39,28400.0
2015-03-18 09:45:00,27.39,27.54,27.39,27.53,17500.0,27.39,27.54,27.39,27.53,17500.0
2015-03-18 09:50:00,27.53,27.72,27.5,27.71,17800.0,27.53,27.72,27.5,27.71,17800.0
2015-03-18 09:55:00,27.74,27.74,27.66,27.72,24400.0,27.74,27.74,27.66,27.72,24400.0
2015-03-18 10:00:00,27.71,27.75,27.66,27.68,26200.0,27.71,27.75,27.66,27.68,26200.0
2015-03-18 10:05:00,27.69,27.75,27.64,27.7,26000.0,27.69,27.75,27.64,27.7,26000.0
2015-03-18 10:10:00,27.7,27.72,27.66,27.7,11200.0,27.7,27.72,27.66,27.7,11200.0
2015-03-18 10:15:00,27.7,27.72,27.67,27.7,12000.0,27.7,27.72,27.67,27.7,12000.0
2015-03-18 10:20:00,27.69,27.71,27.66,27.68,21200.0,27.69,27.71,27.66,27.68,21200.0
2015-03-18 10:25:00,27.68,27.68,27.49,27.59,15800.0,27.68,27.68,27.49,27.59,15800.0
2015-03-18 10:30:00,27.59,27.66,27.56,27.58,18600.0,27.59,27.66,27.56,27.58,18600.0
2015-03-18 10:35:00,27.6,27.62,27.56,27.57,13600.0,27.6,27.62,27.56,27.57,13600.0
2015-03-18 10:40:00,27.58,27.61,27.54,27.54,20100.0,27.58,27.61,27.54,27.54,20100.0
2015-03-18 10:45:00,27.53,27.62,27.53,27.53,15200.0,27.53,27.62,27.53,27.53,15200.0
2015-03-18 10:50:00,27.55,27.56,27.44,27.5,48200.0,27.55,27.56,27.44,27.5,48200.0
2015-03-18 10:55:00,27.49,27.52,27.48,27.51,20500.0,27.49,27.52,27.48,27.51,20500.0
2015-03-18 11:00:00,27.5,27.53,27.49,27.5,15800.0,27.5,27.53,27.49,27.5,15800.0
2015-03-18 11:05:00,27.5,27.57,27.5,27.54,8700.0,27.5,27.57,27.5,27.54,8700.0
2015-03-18 11:10:00,27.56,27.59,27.55,27.59,7600.0,27.56,27.59,27.55,27.59,7600.0
2015-03-18 11:15:00,27.58,27.61,27.56,27.56,7100.0,27.58,27.61,27.56,27.56,7100.0
2015-03-18 11:20:00,27.57,27.58,27.56,27.58,6700.0,27.57,27.58,27.56,27.58,6700.0
2015-03-18 11:25:00,27.58,27.58,27.5,27.51,6900.0,27.58,27.58,27.5,27.51,6900.0
2015-03-18 11:30:00,27.51,27.57,27.51,27.56,10500.0,27.51,27.57,27.51,27.56,10500.0
2015-03-18 11:35:00,27.56,27.57,27.5,27.51,9500.0,27.56,27.57,27.5,27.51,9500.0
2015-03-18 11:40:00,27.51,27.54,27.51,27.52,5000.0,27.51,27.54,27.51,27.52,5000.0
2015-03-18 11:45:00,27.53,27.53,27.49,27.5,10300.0,27.53,27.53,27.49,27.5,10300.0
2015-03-18 11:50:00,27.51,27.52,27.5,27.5,5800.0,27.51,27.52,27.5,27.5,5800.0
2015-03-18 11:55:00,27.5,27.56,27.5,27.55,11100.0,27.5,27.56,27.5,27.55,11100.0
2015-03-18 12:00:00,27.56,27.58,27.51,27.51,9000.0,27.56,27.58,27.51,27.51,9000.0
2015-03-18 12:05:00,27.51,27.53,27.49,27.51,12300.0,27.51,27.53,27.49,27.51,12300.0
2015-03-18 12:10:00,27.52,27.53,27.48,27.51,15900.0,27.52,27.53,27.48,27.51,15900.0
2015-03-18 12:15:00,27.51,27.53,27.5,27.53,10100.0,27.51,27.53,27.5,27.53,10100.0
2015-03-18 12:20:00,27.52,27.53,27.49,27.51,11000.0,27.52,27.53,27.49,27.51,11000.0
2015-03-18 12:25:00,27.5,27.52,27.5,27.5,5000.0,27.5,27.52,27.5,27.5,5000.0
2015-03-18 12:30:00,27.5,27.51,27.49,27.51,8300.0,27.5,27.51,27.49,27.51,8300.0
2015-03-18 12:35:00,27.5,27.52,27.5,27.5,11100.0,27.5,27.52,27.5,27.5,11100.0
2015-03-18 12:40:00,27.5,27.52,27.5,27.5,16000.0,27.5,27.52,27.5,27.5,16000.0
2015-03-18 12:45:00,27.51,27.56,27.5,27.56,11200.0,27.51,27.56,27.5,27.56,11200.0
2015-03-18 12:50:00,27.55,27.55,27.51,27.53,5600.0,27.55,27.55,27.51,27.53,5600.0
2015-03-18 12:55:00,27.53,27.53,27.49,27.51,11600.0,27.53,27.53,27.49,27.51,11600.0
2015-03-18 13:00:00,27.5,27.53,27.5,27.53,10900.0,27.5,27.53,27.5,27.53,10900.0
2015-03-18 13:05:00,27.52,27.53,27.5,27.52,6100.0,27.52,27.53,27.5,27.52,6100.0
2015-03-18 13:10:00,27.51,27.55,27.5,27.55,10600.0,27.51,27.55,27.5,27.55,10600.0
2015-03-18 13:15:00,27.54,27.56,27.53,27.56,7500.0,27.54,27.56,27.53,27.56,7500.0
2015-03-18 13:20:00,27.56,27.57,27.55,27.56,10000.0,27.56,27.57,27.55,27.56,10000.0
2015-03-18 13:25:00,27.56,27.56,27.45,27.47,24300.0,27.56,27.56,27.45,27.47,24300.0
2015-03-18 13:30:00,27.47,27.47,27.37,27.4,14400.0,27.47,27.47,27.37,27.4,14400.0
2015-03-18 13:35:00,27.38,27.47,27.35,27.35,12600.0,27.38,27.47,27.35,27.35,12600.0
2015-03-18 13:40:00,27.35,27.46,27.35,27.45,12500.0,27.35,27.46,27.35,27.45,12500.0
2015-03-18 13:45:00,27.43,27.47,27.41,27.47,14300.0,27.43,27.47,27.41,27.47,14300.0
2015-03-18 13:50:00,27.45,27.46,27.41,27.41,10800.0,27.45,27.46,27.41,27.41,10800.0
2015-03-18 13:55:00,27.42,27.57,27.41,27.5,16400.0,27.42,27.57,27.41,27.5,16400.0
2015-03-18 14:00:00,27.48,27.68,27.48,27.63,25500.0,27.48,27.68,27.48,27.63,25500.0
2015-03-18 14:05:00,27.64,27.75,27.59,27.69,23200.0,27.64,27.75,27.59,27.69,23200.0
2015-03-18 14:10:00,27.71,27.75,27.67,27.67,19100.0,27.71,27.75,27.67,27.67,19100.0
2015-03-18 14:15:00,27.66,27.78,27.66,27.74,19000.0,27.66,27.78,27.66,27.74,19000.0
2015-03-18 14:20:00,27.75,27.78,27.69,27.69,15000.0,27.75,27.78,27.69,27.69,15000.0
2015-03-18 14:25:00,27.71,27.71,27.58,27.59,33800.0,27.71,27.71,27.58,27.59,33800.0
2015-03-18 14:30:00,27.59,27.65,27.57,27.58,11600.0,27.59,27.65,27.57,27.58,11600.0
2015-03-18 14:35:00,27.57,27.68,27.55,27.62,10800.0,27.57,27.68,27.55,27.62,10800.0
2015-03-18 14:40:00,27.63,27.67,27.56,27.56,11100.0,27.63,27.67,27.56,27.56,11100.0
2015-03-18 14:45:00,27.54,27.59,27.54,27.55,7300.0,27.54,27.59,27.54,27.55,7300.0
2015-03-18 14:50:00,27.56,27.61,27.55,27.59,49800.0,27.56,27.61,27.55,27.59,49800.0
2015-03-18 14:55:00,27.59,27.61,27.51,27.51,11100.0,27.59,27.61,27.51,27.51,11100.0
2015-03-18 15:00:00,27.52,27.55,27.49,27.54,12500.0,27.52,27.55,27.49,27.54,12500.0
2015-03-18 15:05:00,27.54,27.55,27.48,27.52,13700.0,27.54,27.55,27.48,27.52,13700.0
2015-03-18 15:10:00,27.5,27.6,27.5,27.59,12800.0,27.5,27.6,27.5,27.59,12800.0
2015-03-18 15:15:00,27.58,27.64,27.58,27.61,11400.0,27.58,27.64,27.58,27.61,11400.0
2015-03-18 15:20:00,27.61,27.65,27.57,27.65,22100.0,27.61,27.65,27.57,27.65,22100.0
2015-03-18 15:25:00,27.65,27.7,27.65,27.69,17600.0,27.65,27.7,27.65,27.69,17600.0
2015-03-18 15:30:00,27.69,27.7,27.65,27.65,19600.0,27.69,27.7,27.65,27.65,19600.0
2015-03-18 15:35:00,27.65,27.66,27.62,27.65,26600.0,27.65,27.66,27.62,27.65,26600.0
2015-03-18 15:40:00,27.63,27.63,27.56,27.56,22300.0,27.63,27.63,27.56,27.56,22300.0
2015-03-18 15:45:00,27.57,27.57,27.48,27.49,54800.0,27.57,27.57,27.48,27.49,54800.0
2015-03-18 15:50:00,27.48,27.49,27.44,27.48,43400.0,27.48,27.49,27.44,27.48,43400.0
2015-03-18 15:55:00,27.47,27.51,27.45,27.49,67200.0,27.47,27.51,27.45,27.49,67200.0
2015-03-19 09:30:00,27.89,28.0,27.55,27.75,40700.0,27.89,28.0,27.55,27.75,40700.0
2015-03-19 09:35:00,27.75,28.0,27.69,27.97,17200.0,27.75,28.0,27.69,27.97,17200.0
2015-03-19 09:40:00,27.99,28.05,27.73,27.8,71100.0,27.99,28.05,27.73,27.8,71100.0
2015-03-19 09:45:00,27.77,27.79,27.6,27.71,11200.0,27.77,27.79,27.6,27.71,11200.0
2015-03-19 09:50:00,27.7,27.75,27.61,27.72,26100.0,27.7,27.75,27.61,27.72,26100.0
2015-03-19 09:55:00,27.74,27.82,27.68,27.81,29600.0,27.74,27.82,27.68,27.81,29600.0
2015-03-19 10:00:00,27.81,27.85,27.73,27.85,8100.0,27.81,27.85,27.73,27.85,8100.0
2015-03-19 10:05:00,27.82,27.86,27.77,27.8,12500.0,27.82,27.86,27.77,27.8,12500.0
2015-03-19 10:10:00,27.8,27.9,27.8,27.85,12400.0,27.8,27.9,27.8,27.85,12400.0
2015-03-19 10:15:00,27.86,27.87,27.61,27.62,11800.0,27.86,27.87,27.61,27.62,11800.0
2015-03-19 10:20:00,27.62,27.63,27.43,27.44,19200.0,27.62,27.63,27.43,27.44,19200.0
2015-03-19 10:25:00,27.44,27.46,27.4,27.43,21200.0,27.44,27.46,27.4,27.43,21200.0
2015-03-19 10:30:00,27.44,27.51,27.44,27.47,14100.0,27.44,27.51,27.44,27.47,14100.0
2015-03-19 10:35:00,27.47,27.48,27.35,27.36,17700.0,27.47,27.48,27.35,27.36,17700.0
2015-03-19 10:40:00,27.35,27.51,27.34,27.51,8900.0,27.35,27.51,27.34,27.51,8900.0
2015-03-19 10:45:00,27.5,27.54,27.47,27.47,5200.0,27.5,27.54,27.47,27.47,5200.0
2015-03-19 10:50:00,27.47,27.49,27.39,27.49,7000.0,27.47,27.49,27.39,27.49,7000.0
2015-03-19 10:55:00,27.51,27.51,27.45,27.49,8900.0,27.51,27.51,27.45,27.49,8900.0
2015-03-19 11:00:00,27.5,27.52,27.41,27.41,3700.0,27.5,27.52,27.41,27.41,3700.0
2015-03-19 11:05:00,27.42,27.49,27.41,27.47,9100.0,27.42,27.49,27.41,27.47,9100.0
2015-03-19 11:10:00,27.47,27.48,27.42,27.44,10400.0,27.47,27.48,27.42,27.44,10400.0
2015-03-19 11:15:00,27.43,27.44,27.4,27.41,6100.0,27.43,27.44,27.4,27.41,6100.0
2015-03-19 11:20:00,27.41,27.44,27.4,27.41,7000.0,27.41,27.44,27.4,27.41,7000.0
2015-03-19 11:25:00,27.4,27.41,27.33,27.34,7500.0,27.4,27.41,27.33,27.34,7500.0
2015-03-19 11:30:00,27.34,27.34,27.27,27.28,10000.0,27.34,27.34,27.27,27.28,10000.0
2015-03-19 11:35:00,27.27,27.34,27.26,27.31,5700.0,27.27,27.34,27.26,27.31,5700.0
2015-03-19 11:40:00,27.28,27.35,27.28,27.33,5500.0,27.28,27.35,27.28,27.33,5500.0
2015-03-19 11:45:00,27.36,27.38,27.34,27.38,4300.0,27.36,27.38,27.34,27.38,4300.0
2015-03-19 11:50:00,27.37,27.46,27.35,27.45,16100.0,27.37,27.46,27.35,27.45,16100.0
2015-03-19 11:55:00,27.45,27.48,27.43,27.44,3800.0,27.45,27.48,27.43,27.44,3800.0
2015-03-19 12:00:00,27.45,27.55,27.45,27.53,8600.0,27.45,27.55,27.45,27.53,8600.0
2015-03-19 12:05:00,27.53,27.55,27.52,27.55,9100.0,27.53,27.55,27.52,27.55,9100.0
2015-03-19 12:10:00,27.55,27.55,27.48,27.48,5500.0,27.55,27.55,27.48,27.48,5500.0
2015-03-19 12:15:00,27.49,27.5,27.45,27.46,3300.0,27.49,27.5,27.45,27.46,3300.0
2015-03-19 12:20:00,27.46,27.49,27.45,27.46,6100.0,27.46,27.49,27.45,27.46,6100.0
2015-03-19 12:25:00,27.46,27.52,27.46,27.51,5000.0,27.46,27.52,27.46,27.51,5000.0
2015-03-19 12:30:00,27.52,27.54,27.49,27.51,10300.0,27.52,27.54,27.49,27.51,10300.0
2015-03-19 12:35:00,27.51,27.51,27.43,27.46,5900.0,27.51,27.51,27.43,27.46,5900.0
2015-03-19 12:40:00,27.44,27.48,27.44,27.48,7700.0,27.44,27.48,27.44,27.48,7700.0
2015-03-19 12:45:00,27.48,27.49,27.45,27.46,5400.0,27.48,27.49,27.45,27.46,5400.0
2015-03-19 12:50:00,27.46,27.55,27.45,27.54,11800.0,27.46,27.55,27.45,27.54,11800.0
2015-03-19 12:55:00,27.54,27.54,27.51,27.51,3500.0,27.54,27.54,27.51,27.51,3500.0
2015-03-19 13:00:00,27.51,27.53,27.5,27.53,5200.0,27.51,27.53,27.5,27.53,5200.0
2015-03-19 13:05:00,27.53,27.57,27.53,27.54,10500.0,27.53,27.57,27.53,27.54,10500.0
2015-03-19 13:10:00,27.52,27.56,27.52,27.56,4900.0,27.52,27.56,27.52,27.56,4900.0
2015-03-19 13:15:00,27.56,27.57,27.55,27.55,7000.0,27.56,27.57,27.55,27.55,7000.0
2015-03-19 13:20:00,27.57,27.57,27.51,27.55,13400.0,27.57,27.57,27.51,27.55,13400.0
2015-03-19 13:25:00,27.55,27.57,27.53,27.55,13000.0,27.55,27.57,27.53,27.55,13000.0
2015-03-19 13:30:00,27.56,27.58,27.53,27.53,17600.0,27.56,27.58,27.53,27.53,17600.0
2015-03-19 13:35:00,27.53,27.56,27.52,27.54,5800.0,27.53,27.56,27.52,27.54,5800.0
2015-03-19 13:40:00,27.54,27.58,27.52,27.56,10800.0,27.54,27.58,27.52,27.56,10800.0
2015-03-19 13:45:00,27.56,27.58,27.56,27.56,12400.0,27.56,27.58,27.56,27.56,12400.0
2015-03-19 13:50:00,27.57,27.59,27.56,27.56,11500.0,27.57,27.59,27.56,27.56,11500.0
2015-03-19 13:55:00,27.57,27.58,27.55,27.56,9000.0,27.57,27.58,27.55,27.56,9000.0
2015-03-19 14:00:00,27.56,27.64,27.56,27.64,10400.0,27.56,27.64,27.56,27.64,10400.0
2015-03-19 14:05:00,27.66,27.74,27.64,27.74,9800.0,27.66,27.74,27.64,27.74,9800.0
2015-03-19 14:10:00,27.74,27.74,27.68,27.68,6400.0,27.74,27.74,27.68,27.68,6400.0
2015-03-19 14:15:00,27.65,27.77,27.65,27.74,12900.0,27.65,27.77,27.65,27.74,12900.0
2015-03-19 14:20:00,27.74,27.77,27.73,27.76,3200.0,27.74,27.77,27.73,27.76,3200.0
2015-03-19 14:25:00,27.76,27.78,27.68,27.68,16500.0,27.76,27.78,27.68,27.68,16500.0
2015-03-19 14:30:00,27.69,27.73,27.68,27.7,9800.0,27.69,27.73,27.68,27.7,9800.0
2015-03-19 14:35:00,27.7,27.72,27.68,27.71,7000.0,27.7,27.72,27.68,27.71,7000.0
2015-03-19 14:40:00,27.72,27.74,27.69,27.69,6900.0,27.72,27.74,27.69,27.69,6900.0
2015-03-19 14:45:00,27.69,27.72,27.69,27.71,8000.0,27.69,27.72,27.69,27.71,8000.0
2015-03-19 14:50:00,27.7,27.74,27.7,27.7,8600.0,27.7,27.74,27.7,27.7,8600.0
2015-03-19 14:55:00,27.69,27.72,27.68,27.7,8900.0,27.69,27.72,27.68,27.7,8900.0
2015-03-19 15:00:00,27.7,27.76,27.7,27.75,12200.0,27.7,27.76,27.7,27.75,12200.0
2015-03-19 15:05:00,27.75,27.78,27.73,27.76,9500.0,27.75,27.78,27.73,27.76,9500.0
2015-03-19 15:10:00,27.75,27.78,27.74,27.78,7700.0,27.75,27.78,27.74,27.78,7700.0
2015-03-19 15:15:00,27.77,27.81,27.76,27.81,20700.0,27.77,27.81,27.76,27.81,20700.0
2015-03-19 15:20:00,27.82,27.87,27.82,27.84,15600.0,27.82,27.87,27.82,27.84,15600.0
2015-03-19 15:25:00,27.84,27.86,27.75,27.79,16900.0,27.84,27.86,27.75,27.79,16900.0
2015-03-19 15:30:00,27.82,27.85,27.81,27.85,13700.0,27.82,27.85,27.81,27.85,13700.0
2015-03-19 15:35:00,27.84,27.87,27.83,27.85,20200.0,27.84,27.87,27.83,27.85,20200.0
2015-03-19 15:40:00,27.86,27.87,27.85,27.86,40600.0,27.86,27.87,27.85,27.86,40600.0
2015-03-19 15:45:00,27.85,27.94,27.84,27.94,50600.0,27.85,27.94,27.84,27.94,50600.0
2015-03-19 15:50:00,27.94,28.0,27.93,27.98,41600.0,27.94,28.0,27.93,27.98,41600.0
2015-03-19 15:55:00,27.97,27.97,27.91,27.92,46800.0,27.97,27.97,27.91,27.92,46800.0
2015-03-20 09:30:00,27.8,28.0,27.75,27.94,22600.0,27.8,28.0,27.75,27.94,22600.0
2015-03-20 09:35:00,27.94,27.94,27.68,27.76,20200.0,27.94,27.94,27.68,27.76,20200.0
2015-03-20 09:40:00,27.81,27.84,27.55,27.55,15800.0,27.81,27.84,27.55,27.55,15800.0
2015-03-20 09:45:00,27.55,27.73,27.51,27.63,29500.0,27.55,27.73,27.51,27.63,29500.0
2015-03-20 09:50:00,27.6,27.63,27.57,27.59,13900.0,27.6,27.63,27.57,27.59,13900.0
2015-03-20 09:55:00,27.6,27.6,27.53,27.54,14200.0,27.6,27.6,27.53,27.54,14200.0
2015-03-20 10:00:00,27.56,27.56,27.47,27.5,19600.0,27.56,27.56,27.47,27.5,19600.0
2015-03-20 10:05:00,27.5,27.56,27.49,27.53,8800.0,27.5,27.56,27.49,27.53,8800.0
2015-03-20 10:10:00,27.53,27.56,27.48,27.53,16500.0,27.53,27.56,27.48,27.53,16500.0
2015-03-20 10:15:00,27.53,27.53,27.47,27.49,20500.0,27.53,27.53,27.47,27.49,20500.0
2015-03-20 10:20:00,27.48,27.48,27.41,27.47,19500.0,27.48,27.48,27.41,27.47,19500.0
2015-03-20 10:25:00,27.46,27.47,27.33,27.39,28300.0,27.46,27.47,27.33,27.39,28300.0
2015-03-20 10:30:00,27.38,27.38,27.27,27.3,19900.0,27.38,27.38,27.27,27.3,19900.0
2015-03-20 10:35:00,27.27,27.39,27.25,27.39,16900.0,27.27,27.39,27.25,27.39,16900.0
2015-03-20 10:40:00,27.39,27.48,27.39,27.48,15400.0,27.39,27.48,27.39,27.48,15400.0
2015-03-20 10:45:00,27.47,27.52,27.4,27.41,21200.0,27.47,27.52,27.4,27.41,21200.0
2015-03-20 10:50:00,27.39,27.45,27.37,27.45,7400.0,27.39,27.45,27.37,27.45,7400.0
2015-03-20 10:55:00,27.45,27.45,27.39,27.4,7100.0,27.45,27.45,27.39,27.4,7100.0
2015-03-20 11:00:00,27.4,27.41,27.38,27.4,10800.0,27.4,27.41,27.38,27.4,10800.0
2015-03-20 11:05:00,27.4,27.42,27.38,27.42,17500.0,27.4,27.42,27.38,27.42,17500.0
2015-03-20 11:10:00,27.42,27.55,27.42,27.5,19300.0,27.42,27.55,27.42,27.5,19300.0
2015-03-20 11:15:00,27.5,27.5,27.39,27.4,5100.0,27.5,27.5,27.39,27.4,5100.0
2015-03-20 11:20:00,27.4,27.42,27.39,27.42,7000.0,27.4,27.42,27.39,27.42,7000.0
2015-03-20 11:25:00,27.41,27.5,27.41,27.49,11500.0,27.41,27.5,27.41,27.49,11500.0
2015-03-20 11:30:00,27.49,27.55,27.47,27.53,37700.0,27.49,27.55,27.47,27.53,37700.0
2015-03-20 11:35:00,27.52,27.65,27.52,27.59,19900.0,27.52,27.65,27.52,27.59,19900.0
2015-03-20 11:40:00,27.6,27.6,27.47,27.5,13000.0,27.6,27.6,27.47,27.5,13000.0
2015-03-20 11:45:00,27.49,27.51,27.48,27.48,4700.0,27.49,27.51,27.48,27.48,4700.0
2015-03-20 11:50:00,27.46,27.46,27.39,27.4,5200.0,27.46,27.46,27.39,27.4,5200.0
2015-03-20 11:55:00,27.41,27.44,27.38,27.44,7200.0,27.41,27.44,27.38,27.44,7200.0
2015-03-20 12:00:00,27.44,27.45,27.42,27.42,3300.0,27.44,27.45,27.42,27.42,3300.0
2015-03-20 12:05:00,27.43,27.44,27.38,27.38,6900.0,27.43,27.44,27.38,27.38,6900.0
2015-03-20 12:10:00,27.37,27.39,27.33,27.34,4700.0,27.37,27.39,27.33,27.34,4700.0
2015-03-20 12:15:00,27.34,27.43,27.33,27.43,9600.0,27.34,27.43,27.33,27.43,9600.0
2015-03-20 12:20:00,27.43,27.45,27.4,27.41,11400.0,27.43,27.45,27.4,27.41,11400.0
2015-03-20 12:25:00,27.41,27.44,27.4,27.4,8400.0,27.41,27.44,27.4,27.4,8400.0
2015-03-20 12:30:00,27.42,27.43,27.39,27.42,9100.0,27.42,27.43,27.39,27.42,9100.0
2015-03-20 12:35:00,27.41,27.45,27.4,27.42,15700.0,27.41,27.45,27.4,27.42,15700.0
2015-03-20 12:40:00,27.42,27.42,27.38,27.41,10300.0,27.42,27.42,27.38,27.41,10300.0
2015-03-20 12:45:00,27.42,27.43,27.39,27.43,11700.0,27.42,27.43,27.39,27.43,11700.0
2015-03-20 12:50:00,27.43,27.5,27.42,27.48,12300.0,27.43,27.5,27.42,27.48,12300.0
2015-03-20 12:55:00,27.48,27.49,27.46,27.47,6100.0,27.48,27.49,27.46,27.47,6100.0
2015-03-20 13:00:00,27.46,27.5,27.46,27.5,5900.0,27.46,27.5,27.46,27.5,5900.0
2015-03-20 13:05:00,27.49,27.49,27.44,27.45,5300.0,27.49,27.49,27.44,27.45,5300.0
2015-03-20 13:10:00,27.45,27.47,27.42,27.46,5800.0,27.45,27.47,27.42,27.46,5800.0
2015-03-20 13:15:00,27.46,27.47,27.44,27.46,4400.0,27.46,27.47,27.44,27.46,4400.0
2015-03-20 13:20:00,27.47,27.47,27.41,27.41,6800.0,27.47,27.47,27.41,27.41,6800.0
2015-03-20 13:25:00,27.43,27.43,27.39,27.4,14200.0,27.43,27.43,27.39,27.4,14200.0
2015-03-20 13:30:00,27.41,27.56,27.41,27.56,20600.0,27.41,27.56,27.41,27.56,20600.0
2015-03-20 13:35:00,27.56,27.59,27.51,27.51,10000.0,27.56,27.59,27.51,27.51,10000.0
2015-03-20 13:40:00,27.52,27.52,27.48,27.52,14000.0,27.52,27.52,27.48,27.52,14000.0
2015-03-20 13:45:00,27.52,27.52,27.44,27.44,10200.0,27.52,27.52,27.44,27.44,10200.0
2015-03-20 13:50:00,27.44,27.45,27.42,27.43,6700.0,27.44,27.45,27.42,27.43,6700.0
2015-03-20 13:55:00,27.43,27.45,27.41,27.41,8800.0,27.43,27.45,27.41,27.41,8800.0
2015-03-20 14:00:00,27.41,27.42,27.4,27.4,10900.0,27.41,27.42,27.4,27.4,10900.0
2015-03-20 14:05:00,27.41,27.42,27.4,27.42,9400.0,27.41,27.42,27.4,27.42,9400.0
2015-03-20 14:10:00,27.41,27.41,27.39,27.41,16500.0,27.41,27.41,27.39,27.41,16500.0
2015-03-20 14:15:00,27.41,27.47,27.4,27.44,18700.0,27.41,27.47,27.4,27.44,18700.0
2015-03-20 14:20:00,27.43,27.45,27.4,27.43,8700.0,27.43,27.45,27.4,27.43,8700.0
2015-03-20 14:25:00,27.42,27.46,27.4,27.42,23800.0,27.42,27.46,27.4,27.42,23800.0
2015-03-20 14:30:00,27.43,27.44,27.41,27.44,7000.0,27.43,27.44,27.41,27.44,7000.0
2015-03-20 14:35:00,27.44,27.49,27.43,27.46,12400.0,27.44,27.49,27.43,27.46,12400.0
2015-03-20 14:40:00,27.45,27.46,27.44,27.45,7900.0,27.45,27.46,27.44,27.45,7900.0
2015-03-20 14:45:00,27.45,27.47,27.44,27.46,20000.0,27.45,27.47,27.44,27.46,20000.0
2015-03-20 14:50:00,27.47,27.49,27.43,27.43,9200.0,27.47,27.49,27.43,27.43,9200.0
2015-03-20 14:55:00,27.43,27.46,27.4,27.46,16000.0,27.43,27.46,27.4,27.46,16000.0
2015-03-20 15:00:00,27.46,27.5,27.44,27.47,28100.0,27.46,27.5,27.44,27.47,28100.0
2015-03-20 15:05:00,27.47,27.48,27.46,27.48,19400.0,27.47,27.48,27.46,27.48,19400.0
2015-03-20 15:10:00,27.47,27.48,27.35,27.39,42900.0,27.47,27.48,27.35,27.39,42900.0
2015-03-20 15:15:00,27.39,27.41,27.35,27.36,33200.0,27.39,27.41,27.35,27.36,33200.0
2015-03-20 15:20:00,27.35,27.46,27.33,27.45,32400.0,27.35,27.46,27.33,27.45,32400.0
2015-03-20 15:25:00,27.44,27.49,27.44,27.45,31200.0,27.44,27.49,27.44,27.45,31200.0
2015-03-20 15:30:00,27.45,27.48,27.43,27.47,24300.0,27.45,27.48,27.43,27.47,24300.0
2015-03-20 15:35:00,27.48,27.5,27.43,27.43,35500.0,27.48,27.5,27.43,27.43,35500.0
2015-03-20 15:40:00,27.42,27.46,27.41,27.46,39200.0,27.42,27.46,27.41,27.46,39200.0
2015-03-20 15:45:00,27.45,27.45,27.28,27.3,62600.0,27.45,27.45,27.28,27.3,62600.0
2015-03-20 15:50:00,27.3,27.31,27.29,27.3,53800.0,27.3,27.31,27.29,27.3,53800.0
2015-03-20 15:55:00,27.29,27.3,27.27,27.28,103300.0,27.29,27.3,27.27,27.28,103300.0
2015-03-23 09:30:00,27.27,27.31,26.7,27.17,41600.0,27.27,27.31,26.7,27.17,41600.0
2015-03-23 09:35:00,27.17,27.2,27.09,27.2,13900.0,27.17,27.2,27.09,27.2,13900.0
2015-03-23 09:40:00,27.22,27.23,27.07,27.23,16400.0,27.22,27.23,27.07,27.23,16400.0
2015-03-23 09:45:00,27.23,27.28,27.15,27.18,19300.0,27.23,27.28,27.15,27.18,19300.0
2015-03-23 09:50:00,27.17,27.19,27.1,27.17,14600.0,27.17,27.19,27.1,27.17,14600.0
2015-03-23 09:55:00,27.17,27.18,26.59,26.75,67600.0,27.17,27.18,26.59,26.75,67600.0
2015-03-23 10:00:00,26.77,26.97,26.76,26.87,13500.0,26.77,26.97,26.76,26.87,13500.0
2015-03-23 10:05:00,26.87,26.98,26.87,26.98,5800.0,26.87,26.98,26.87,26.98,5800.0
2015-03-23 10:10:00,26.99,27.14,26.99,27.1,10500.0,26.99,27.14,26.99,27.1,10500.0
2015-03-23 10:15:00,27.09,27.15,27.09,27.09,7800.0,27.09,27.15,27.09,27.09,7800.0
2015-03-23 10:20:00,27.1,27.14,27.1,27.14,7600.0,27.1,27.14,27.1,27.14,7600.0
2015-03-23 10:25:00,27.12,27.13,27.09,27.12,5400.0,27.12,27.13,27.09,27.12,5400.0
2015-03-23 10:30:00,27.11,27.12,27.0,27.0,5800.0,27.11,27.12,27.0,27.0,5800.0
2015-03-23 10:35:00,27.02,27.02,26.87,26.87,11800.0,27.02,27.02,26.87,26.87,11800.0
2015-03-23 10:40:00,26.89,26.9,26.8,26.81,7400.0,26.89,26.9,26.8,26.81,7400.0
2015-03-23 10:45:00,26.82,26.87,26.8,26.8,8100.0,26.82,26.87,26.8,26.8,8100.0
2015-03-23 10:50:00,26.87,26.98,26.83,26.9,13500.0,26.87,26.98,26.83,26.9,13500.0
2015-03-23 10:55:00,26.9,26.9,26.82,26.86,6200.0,26.9,26.9,26.82,26.86,6200.0
2015-03-23 11:00:00,26.86,26.88,26.81,26.87,4700.0,26.86,26.88,26.81,26.87,4700.0
2015-03-23 11:05:00,26.88,26.88,26.81,26.86,8100.0,26.88,26.88,26.81,26.86,8100.0
2015-03-23 11:10:00,26.86,26.86,26.8,26.8,9100.0,26.86,26.86,26.8,26.8,9100.0
2015-03-23 11:15:00,26.81,26.84,26.81,26.82,2800.0,26.81,26.84,26.81,26.82,2800.0
2015-03-23 11:20:00,26.81,26.85,26.81,26.84,5800.0,26.81,26.85,26.81,26.84,5800.0
2015-03-23 11:25:00,26.83,26.84,26.72,26.73,14600.0,26.83,26.84,26.72,26.73,14600.0
2015-03-23 11:30:00,26.75,26.78,26.7,26.71,7700.0,26.75,26.78,26.7,26.71,7700.0
2015-03-23 11:35:00,26.71,26.77,26.7,26.77,6000.0,26.71,26.77,26.7,26.77,6000.0
2015-03-23 11:40:00,26.76,26.76,26.7,26.7,4100.0,26.76,26.76,26.7,26.7,4100.0
2015-03-23 11:45:00,26.71,26.74,26.69,26.7,15200.0,26.71,26.74,26.69,26.7,15200.0
2015-03-23 11:50:00,26.7,26.71,26.69,26.69,10800.0,26.7,26.71,26.69,26.69,10800.0
2015-03-23 11:55:00,26.69,26.7,26.62,26.62,16200.0,26.69,26.7,26.62,26.62,16200.0
2015-03-23 12:00:00,26.63,26.63,26.57,26.61,13100.0,26.63,26.63,26.57,26.61,13100.0
2015-03-23 12:05:00,26.61,26.61,26.5,26.53,13600.0,26.61,26.61,26.5,26.53,13600.0
2015-03-23 12:10:00,26.51,26.53,26.47,26.48,20100.0,26.51,26.53,26.47,26.48,20100.0
2015-03-23 12:15:00,26.47,26.47,26.36,26.4,18500.0,26.47,26.47,26.36,26.4,18500.0
2015-03-23 12:20:00,26.41,26.42,26.36,26.38,12200.0,26.41,26.42,26.36,26.38,12200.0
2015-03-23 12:25:00,26.38,26.38,26.35,26.37,14000.0,26.38,26.38,26.35,26.37,14000.0
2015-03-23 12:30:00,26.38,26.54,26.37,26.53,15600.0,26.38,26.54,26.37,26.53,15600.0
2015-03-23 12:35:00,26.54,26.56,26.51,26.51,4700.0,26.54,26.56,26.51,26.51,4700.0
2015-03-23 12:40:00,26.52,26.52,26.45,26.45,8800.0,26.52,26.52,26.45,26.45,8800.0
2015-03-23 12:45:00,26.46,26.46,26.43,26.44,6500.0,26.46,26.46,26.43,26.44,6500.0
2015-03-23 12:50:00,26.44,26.44,26.35,26.37,8400.0,26.44,26.44,26.35,26.37,8400.0
2015-03-23 12:55:00,26.35,26.38,26.33,26.34,10300.0,26.35,26.38,26.33,26.34,10300.0
2015-03-23 13:00:00,26.34,26.34,26.3,26.34,12000.0,26.34,26.34,26.3,26.34,12000.0
2015-03-23 13:05:00,26.34,26.34,26.29,26.29,11900.0,26.34,26.34,26.29,26.29,11900.0
2015-03-23 13:10:00,26.29,26.34,26.29,26.33,8800.0,26.29,26.34,26.29,26.33,8800.0
2015-03-23 13:15:00,26.33,26.34,26.25,26.27,32400.0,26.33,26.34,26.25,26.27,32400.0
2015-03-23 13:20:00,26.27,26.34,26.27,26.34,13500.0,26.27,26.34,26.27,26.34,13500.0
2015-03-23 13:25:00,26.35,26.37,26.35,26.37,10300.0,26.35,26.37,26.35,26.37,10300.0
2015-03-23 13:30:00,26.36,26.36,26.3,26.31,14900.0,26.36,26.36,26.3,26.31,14900.0
2015-03-23 13:35:00,26.3,26.3,26.24,26.24,30500.0,26.3,26.3,26.24,26.24,30500.0
2015-03-23 13:40:00,26.25,26.25,26.24,26.25,9800.0,26.25,26.25,26.24,26.25,9800.0
2015-03-23 13:45:00,26.25,26.25,26.21,26.22,19600.0,26.25,26.25,26.21,26.22,19600.0
2015-03-23 13:50:00,26.22,26.25,26.21,26.25,22700.0,26.22,26.25,26.21,26.25,22700.0
2015-03-23 13:55:00,26.25,26.36,26.25,26.36,14200.0,26.25,26.36,26.25,26.36,14200.0
2015-03-23 14:00:00,26.37,26.54,26.36,26.5,42400.0,26.37,26.54,26.36,26.5,42400.0
2015-03-23 14:05:00,26.49,26.5,26.47,26.5,4900.0,26.49,26.5,26.47,26.5,4900.0
2015-03-23 14:10:00,26.5,26.62,26.5,26.58,19000.0,26.5,26.62,26.5,26.58,19000.0
2015-03-23 14:15:00,26.58,26.67,26.57,26.67,18300.0,26.58,26.67,26.57,26.67,18300.0
2015-03-23 14:20:00,26.67,26.71,26.66,26.66,11400.0,26.67,26.71,26.66,26.66,11400.0
2015-03-23 14:25:00,26.66,26.66,26.59,26.62,7200.0,26.66,26.66,26.59,26.62,7200.0
2015-03-23 14:30:00,26.63,26.63,26.55,26.58,9200.0,26.63,26.63,26.55,26.58,9200.0
2015-03-23 14:35:00,26.58,26.58,26.53,26.54,6100.0,26.58,26.58,26.53,26.54,6100.0
2015-03-23 14:40:00,26.55,26.55,26.53,26.53,7300.0,26.55,26.55,26.53,26.53,7300.0
2015-03-23 14:45:00,26.52,26.53,26.5,26.51,9400.0,26.52,26.53,26.5,26.51,9400.0
2015-03-23 14:50:00,26.51,26.54,26.47,26.53,13800.0,26.51,26.54,26.47,26.53,13800.0
2015-03-23 14:55:00,26.53,26.56,26.51,26.56,3900.0,26.53,26.56,26.51,26.56,3900.0
2015-03-23 15:00:00,26.56,26.56,26.47,26.47,5700.0,26.56,26.56,26.47,26.47,5700.0
2015-03-23 15:05:00,26.48,26.48,26.36,26.36,12200.0,26.48,26.48,26.36,26.36,12200.0
2015-03-23 15:10:00,26.37,26.38,26.25,26.26,13900.0,26.37,26.38,26.25,26.26,13900.0
2015-03-23 15:15:00,26.26,26.31,26.23,26.25,23100.0,26.26,26.31,26.23,26.25,23100.0
2015-03-23 15:20:00,26.27,26.38,26.24,26.35,18600.0,26.27,26.38,26.24,26.35,18600.0
2015-03-23 15:25:00,26.36,26.48,26.36,26.46,10100.0,26.36,26.48,26.36,26.46,10100.0
2015-03-23 15:30:00,26.46,26.5,26.46,26.5,9800.0,26.46,26.5,26.46,26.5,9800.0
2015-03-23 15:35:00,26.5,26.54,26.46,26.46,17100.0,26.5,26.54,26.46,26.46,17100.0
2015-03-23 15:40:00,26.47,26.49,26.46,26.47,16200.0,26.47,26.49,26.46,26.47,16200.0
2015-03-23 15:45:00,26.47,26.49,26.46,26.48,16900.0,26.47,26.49,26.46,26.48,16900.0
2015-03-23 15:50:00,26.48,26.48,26.4,26.44,37000.0,26.48,26.48,26.4,26.44,37000.0
2015-03-23 15:55:00,26.44,26.44,26.36,26.38,69100.0,26.44,26.44,26.36,26.38,69100.0
2015-03-24 09:30:00,26.37,26.38,26.12,26.19,24500.0,26.37,26.38,26.12,26.19,24500.0
2015-03-24 09:35:00,26.22,26.25,26.08,26.22,10300.0,26.22,26.25,26.08,26.22,10300.0
2015-03-24 09:40:00,26.18,26.22,26.14,26.18,2900.0,26.18,26.22,26.14,26.18,2900.0
2015-03-24 09:45:00,26.18,26.23,26.13,26.23,4000.0,26.18,26.23,26.13,26.23,4000.0
2015-03-24 09:50:00,26.21,26.44,26.2,26.41,10700.0,26.21,26.44,26.2,26.41,10700.0
2015-03-24 09:55:00,26.33,26.35,26.24,26.3,4600.0,26.33,26.35,26.24,26.3,4600.0
2015-03-24 10:00:00,26.25,26.3,26.22,26.27,7100.0,26.25,26.3,26.22,26.27,7100.0
2015-03-24 10:05:00,26.28,26.36,26.28,26.31,8000.0,26.28,26.36,26.28,26.31,8000.0
2015-03-24 10:10:00,26.29,26.4,26.29,26.4,10800.0,26.29,26.4,26.29,26.4,10800.0
2015-03-24 10:15:00,26.44,26.52,26.4,26.52,9200.0,26.44,26.52,26.4,26.52,9200.0
2015-03-24 10:20:00,26.55,26.6,26.48,26.57,12200.0,26.55,26.6,26.48,26.57,12200.0
2015-03-24 10:25:00,26.57,26.65,26.56,26.62,7500.0,26.57,26.65,26.56,26.62,7500.0
2015-03-24 10:30:00,26.63,26.67,26.59,26.64,6800.0,26.63,26.67,26.59,26.64,6800.0
2015-03-24 10:35:00,26.66,26.73,26.63,26.73,11400.0,26.66,26.73,26.63,26.73,11400.0
2015-03-24 10:40:00,26.73,26.74,26.54,26.55,8900.0,26.73,26.74,26.54,26.55,8900.0
2015-03-24 10:45:00,26.55,26.58,26.43,26.43,6900.0,26.55,26.58,26.43,26.43,6900.0
2015-03-24 10:50:00,26.46,26.57,26.45,26.56,4000.0,26.46,26.57,26.45,26.56,4000.0
2015-03-24 10:55:00,26.54,26.58,26.49,26.51,3000.0,26.54,26.58,26.49,26.51,3000.0
2015-03-24 11:00:00,26.51,26.59,26.49,26.59,6800.0,26.51,26.59,26.49,26.59,6800.0
2015-03-24 11:05:00,26.59,26.61,26.57,26.6,5500.0,26.59,26.61,26.57,26.6,5500.0
2015-03-24 11:10:00,26.59,26.6,26.56,26.57,5700.0,26.59,26.6,26.56,26.57,5700.0
2015-03-24 11:15:00,26.57,26.59,26.57,26.58,2800.0,26.57,26.59,26.57,26.58,2800.0
2015-03-24 11:20:00,26.59,26.64,26.56,26.57,6600.0,26.59,26.64,26.56,26.57,6600.0
2015-03-24 11:25:00,26.57,26.65,26.57,26.64,13300.0,26.57,26.65,26.57,26.64,13300.0
2015-03-24 11:30:00,26.64,26.65,26.63,26.64,3400.0,26.64,26.65,26.63,26.64,3400.0
2015-03-24 11:35:00,26.64,26.69,26.63,26.65,9700.0,26.64,26.69,26.63,26.65,9700.0
2015-03-24 11:40:00,26.65,26.67,26.65,26.66,5900.0,26.65,26.67,26.65,26.66,5900.0
2015-03-24 11:45:00,26.65,26.68,26.64,26.66,6900.0,26.65,26.68,26.64,26.66,6900.0
2015-03-24 11:50:00,26.65,26.67,26.64,26.66,5100.0,26.65,26.67,26.64,26.66,5100.0
2015-03-24 11:55:00,26.65,26.66,26.63,26.65,6000.0,26.65,26.66,26.63,26.65,6000.0
2015-03-24 12:00:00,26.65,26.72,26.65,26.71,5600.0,26.65,26.72,26.65,26.71,5600.0
2015-03-24 12:05:00,26.71,26.77,26.7,26.76,18700.0,26.71,26.77,26.7,26.76,18700.0
2015-03-24 12:10:00,26.74,26.82,26.74,26.82,7900.0,26.74,26.82,26.74,26.82,7900.0
2015-03-24 12:15:00,26.81,26.85,26.78,26.79,4800.0,26.81,26.85,26.78,26.79,4800.0
2015-03-24 12:20:00,26.78,26.78,26.71,26.75,3800.0,26.78,26.78,26.71,26.75,3800.0
2015-03-24 12:25:00,26.77,26.78,26.73,26.73,2600.0,26.77,26.78,26.73,26.73,2600.0
2015-03-24 12:30:00,26.72,26.77,26.72,26.73,2000.0,26.72,26.77,26.72,26.73,2000.0
2015-03-24 12:35:00,26.74,26.76,26.72,26.75,10200.0,26.74,26.76,26.72,26.75,10200.0
2015-03-24 12:40:00,26.77,26.78,26.76,26.78,2400.0,26.77,26.78,26.76,26.78,2400.0
2015-03-24 12:45:00,26.78,26.84,26.78,26.8,5300.0,26.78,26.84,26.78,26.8,5300.0
2015-03-24 12:50:00,26.79,26.81,26.77,26.77,3000.0,26.79,26.81,26.77,26.77,3000.0
2015-03-24 12:55:00,26.77,26.95,26.76,26.93,13400.0,26.77,26.95,26.76,26.93,13400.0
2015-03-24 13:00:00,26.9,26.91,26.89,26.91,4800.0,26.9,26.91,26.89,26.91,4800.0
2015-03-24 13:05:00,26.9,26.98,26.89,26.96,18300.0,26.9,26.98,26.89,26.96,18300.0
2015-03-24 13:10:00,26.96,27.04,26.95,27.04,16500.0,26.96,27.04,26.95,27.04,16500.0
2015-03-24 13:15:00,27.03,27.05,26.99,27.0,13400.0,27.03,27.05,26.99,27.0,13400.0
2015-03-24 13:20:00,27.0,27.01,26.97,27.0,10400.0,27.0,27.01,26.97,27.0,10400.0
2015-03-24 13:25:00,26.99,27.01,26.95,27.0,13700.0,26.99,27.01,26.95,27.0,13700.0
2015-03-24 13:30:00,26.96,27.0,26.96,26.99,10500.0,26.96,27.0,26.96,26.99,10500.0
2015-03-24 13:35:00,26.99,27.0,26.97,26.99,4900.0,26.99,27.0,26.97,26.99,4900.0
2015-03-24 13:40:00,26.99,27.02,26.97,27.01,5600.0,26.99,27.02,26.97,27.01,5600.0
2015-03-24 13:45:00,27.0,27.02,26.99,27.0,8700.0,27.0,27.02,26.99,27.0,8700.0
2015-03-24 13:50:00,27.02,27.08,27.0,27.06,14600.0,27.02,27.08,27.0,27.06,14600.0
2015-03-24 13:55:00,27.07,27.09,27.04,27.04,14000.0,27.07,27.09,27.04,27.04,14000.0
2015-03-24 14:00:00,27.02,27.02,27.0,27.02,7600.0,27.02,27.02,27.0,27.02,7600.0
2015-03-24 14:05:00,27.02,27.06,27.0,27.06,11200.0,27.02,27.06,27.0,27.06,11200.0
2015-03-24 14:10:00,27.06,27.08,27.04,27.04,8700.0,27.06,27.08,27.04,27.04,8700.0
2015-03-24 14:15:00,27.06,27.07,27.05,27.05,9100.0,27.06,27.07,27.05,27.05,9100.0
2015-03-24 14:20:00,27.05,27.09,27.03,27.08,6700.0,27.05,27.09,27.03,27.08,6700.0
2015-03-24 14:25:00,27.08,27.08,27.04,27.04,8100.0,27.08,27.08,27.04,27.04,8100.0
2015-03-24 14:30:00,27.04,27.04,27.01,27.04,11300.0,27.04,27.04,27.01,27.04,11300.0
2015-03-24 14:35:00,27.03,27.07,27.03,27.07,9900.0,27.03,27.07,27.03,27.07,9900.0
2015-03-24 14:40:00,27.06,27.09,27.06,27.09,6300.0,27.06,27.09,27.06,27.09,6300.0
2015-03-24 14:45:00,27.08,27.14,27.08,27.14,14200.0,27.08,27.14,27.08,27.14,14200.0
2015-03-24 14:50:00,27.13,27.15,27.12,27.15,8500.0,27.13,27.15,27.12,27.15,8500.0
2015-03-24 14:55:00,27.15,27.18,27.15,27.17,9100.0,27.15,27.18,27.15,27.17,9100.0
2015-03-24 15:00:00,27.17,27.2,27.16,27.2,7800.0,27.17,27.2,27.16,27.2,7800.0
2015-03-24 15:05:00,27.19,27.22,27.19,27.21,23600.0,27.19,27.22,27.19,27.21,23600.0
2015-03-24 15:10:00,27.21,27.21,27.2,27.21,7900.0,27.21,27.21,27.2,27.21,7900.0
2015-03-24 15:15:00,27.21,27.24,27.21,27.23,12200.0,27.21,27.24,27.21,27.23,12200.0
2015-03-24 15:20:00,27.23,27.25,27.21,27.23,25100.0,27.23,27.25,27.21,27.23,25100.0
2015-03-24 15:25:00,27.22,27.27,27.18,27.26,28600.0,27.22,27.27,27.18,27.26,28600.0
2015-03-24 15:30:00,27.25,27.25,27.19,27.22,9900.0,27.25,27.25,27.19,27.22,9900.0
2015-03-24 15:35:00,27.22,27.25,27.21,27.23,17400.0,27.22,27.25,27.21,27.23,17400.0
2015-03-24 15:40:00,27.22,27.23,27.2,27.21,17200.0,27.22,27.23,27.2,27.21,17200.0
2015-03-24 15:45:00,27.22,27.29,27.21,27.26,41700.0,27.22,27.29,27.21,27.26,41700.0
2015-03-24 15:50:00,27.27,27.29,27.2,27.2,39800.0,27.27,27.29,27.2,27.2,39800.0
2015-03-24 15:55:00,27.2,27.24,27.19,27.22,42500.0,27.2,27.24,27.19,27.22,42500.0
2015-03-25 09:30:00,27.23,27.28,27.04,27.07,10000.0,27.23,27.28,27.04,27.07,10000.0
2015-03-25 09:35:00,27.07,27.07,26.81,26.89,11500.0,27.07,27.07,26.81,26.89,11500.0
2015-03-25 09:40:00,26.88,27.03,26.84,26.99,11600.0,26.88,27.03,26.84,26.99,11600.0
2015-03-25 09:45:00,26.99,26.99,26.87,26.89,44200.0,26.99,26.99,26.87,26.89,44200.0
2015-03-25 09:50:00,26.89,26.93,26.8,26.8,15200.0,26.89,26.93,26.8,26.8,15200.0
2015-03-25 09:55:00,26.76,26.77,26.57,26.68,10900.0,26.76,26.77,26.57,26.68,10900.0
2015-03-25 10:00:00,26.69,26.79,26.64,26.75,11200.0,26.69,26.79,26.64,26.75,11200.0
2015-03-25 10:05:00,26.7,26.87,26.7,26.81,5200.0,26.7,26.87,26.7,26.81,5200.0
2015-03-25 10:10:00,26.78,26.83,26.71,26.75,4100.0,26.78,26.83,26.71,26.75,4100.0
2015-03-25 10:15:00,26.72,26.77,26.69,26.77,12500.0,26.72,26.77,26.69,26.77,12500.0
2015-03-25 10:20:00,26.75,26.94,26.75,26.94,4500.0,26.75,26.94,26.75,26.94,4500.0
2015-03-25 10:25:00,26.92,26.94,26.73,26.73,4700.0,26.92,26.94,26.73,26.73,4700.0
2015-03-25 10:30:00,26.72,26.75,26.71,26.71,6200.0,26.72,26.75,26.71,26.71,6200.0
2015-03-25 10:35:00,26.69,26.72,26.58,26.61,5200.0,26.69,26.72,26.58,26.61,5200.0
2015-03-25 10:40:00,26.59,26.61,26.51,26.51,6100.0,26.59,26.61,26.51,26.51,6100.0
2015-03-25 10:45:00,26.51,26.57,26.5,26.56,3900.0,26.51,26.57,26.5,26.56,3900.0
2015-03-25 10:50:00,26.59,26.59,26.56,26.56,5100.0,26.59,26.59,26.56,26.56,5100.0
2015-03-25 10:55:00,26.57,26.62,26.55,26.6,8700.0,26.57,26.62,26.55,26.6,8700.0
2015-03-25 11:00:00,26.61,26.61,26.54,26.6,2800.0,26.61,26.61,26.54,26.6,2800.0
2015-03-25 11:05:00,26.6,26.61,26.49,26.51,5900.0,26.6,26.61,26.49,26.51,5900.0
2015-03-25 11:10:00,26.5,26.6,26.49,26.57,7500.0,26.5,26.6,26.49,26.57,7500.0
2015-03-25 11:15:00,26.57,26.63,26.53,26.56,7100.0,26.57,26.63,26.53,26.56,7100.0
2015-03-25 11:20:00,26.57,26.57,26.48,26.56,5300.0,26.57,26.57,26.48,26.56,5300.0
2015-03-25 11:25:00,26.56,26.62,26.54,26.62,3000.0,26.56,26.62,26.54,26.62,3000.0
2015-03-25 11:30:00,26.59,26.6,26.51,26.54,8500.0,26.59,26.6,26.51,26.54,8500.0
2015-03-25 11:35:00,26.51,26.56,26.46,26.48,12200.0,26.51,26.56,26.46,26.48,12200.0
2015-03-25 11:40:00,26.46,26.49,26.45,26.49,10200.0,26.46,26.49,26.45,26.49,10200.0
2015-03-25 11:45:00,26.47,26.51,26.45,26.49,14800.0,26.47,26.51,26.45,26.49,14800.0
2015-03-25 11:50:00,26.5,26.53,26.5,26.51,1700.0,26.5,26.53,26.5,26.51,1700.0
2015-03-25 11:55:00,26.5,26.57,26.49,26.56,19400.0,26.5,26.57,26.49,26.56,19400.0
2015-03-25 12:00:00,26.57,26.57,26.49,26.53,14100.0,26.57,26.57,26.49,26.53,14100.0
2015-03-25 12:05:00,26.54,26.56,26.45,26.46,7700.0,26.54,26.56,26.45,26.46,7700.0
2015-03-25 12:10:00,26.46,26.48,26.45,26.45,5500.0,26.46,26.48,26.45,26.45,5500.0
2015-03-25 12:15:00,26.44,26.46,26.39,26.39,5300.0,26.44,26.46,26.39,26.39,5300.0
2015-03-25 12:20:00,26.39,26.39,26.28,26.28,6500.0,26.39,26.39,26.28,26.28,6500.0
2015-03-25 12:25:00,26.28,26.29,26.19,26.29,10000.0,26.28,26.29,26.19,26.29,10000.0
2015-03-25 12:30:00,26.28,26.28,26.22,26.24,4100.0,26.28,26.28,26.22,26.24,4100.0
2015-03-25 12:35:00,26.24,26.25,26.2,26.22,4600.0,26.24,26.25,26.2,26.22,4600.0
2015-03-25 12:40:00,26.22,26.22,26.13,26.13,9100.0,26.22,26.22,26.13,26.13,9100.0
2015-03-25 12:45:00,26.13,26.17,26.12,26.14,7200.0,26.13,26.17,26.12,26.14,7200.0
2015-03-25 12:50:00,26.14,26.27,26.14,26.18,13400.0,26.14,26.27,26.14,26.18,13400.0
2015-03-25 12:55:00,26.18,26.3,26.17,26.27,6300.0,26.18,26.3,26.17,26.27,6300.0
2015-03-25 13:00:00,26.28,26.28,26.24,26.27,4600.0,26.28,26.28,26.24,26.27,4600.0
2015-03-25 13:05:00,26.27,26.3,26.26,26.27,5000.0,26.27,26.3,26.26,26.27,5000.0
2015-03-25 13:10:00,26.26,26.26,26.23,26.24,5900.0,26.26,26.26,26.23,26.24,5900.0
2015-03-25 13:15:00,26.24,26.25,26.2,26.2,3600.0,26.24,26.25,26.2,26.2,3600.0
2015-03-25 13:20:00,26.21,26.22,26.14,26.14,14200.0,26.21,26.22,26.14,26.14,14200.0
2015-03-25 13:25:00,26.15,26.19,26.13,26.19,5300.0,26.15,26.19,26.13,26.19,5300.0
2015-03-25 13:30:00,26.18,26.18,26.08,26.08,12400.0,26.18,26.18,26.08,26.08,12400.0
2015-03-25 13:35:00,26.05,26.06,25.98,26.02,37400.0,26.05,26.06,25.98,26.02,37400.0
2015-03-25 13:40:00,26.03,26.04,26.0,26.0,23400.0,26.03,26.04,26.0,26.0,23400.0
2015-03-25 13:45:00,26.02,26.02,25.86,25.86,15900.0,26.02,26.02,25.86,25.86,15900.0
2015-03-25 13:50:00,25.87,25.94,25.86,25.92,21600.0,25.87,25.94,25.86,25.92,21600.0
2015-03-25 13:55:00,25.93,25.95,25.92,25.93,3900.0,25.93,25.95,25.92,25.93,3900.0
2015-03-25 14:00:00,25.93,26.01,25.9,25.98,10200.0,25.93,26.01,25.9,25.98,10200.0
2015-03-25 14:05:00,25.97,26.0,25.9,25.9,19100.0,25.97,26.0,25.9,25.9,19100.0
2015-03-25 14:10:00,25.9,25.94,25.9,25.91,5200.0,25.9,25.94,25.9,25.91,5200.0
2015-03-25 14:15:00,25.9,26.01,25.9,25.96,21800.0,25.9,26.01,25.9,25.96,21800.0
2015-03-25 14:20:00,25.97,26.0,25.93,25.99,7800.0,25.97,26.0,25.93,25.99,7800.0
2015-03-25 14:25:00,25.97,25.99,25.95,25.96,5800.0,25.97,25.99,25.95,25.96,5800.0
2015-03-25 14:30:00,25.96,25.96,25.9,25.91,10100.0,25.96,25.96,25.9,25.91,10100.0
2015-03-25 14:35:00,25.92,25.94,25.9,25.94,10200.0,25.92,25.94,25.9,25.94,10200.0
2015-03-25 14:40:00,25.94,25.94,25.91,25.92,2400.0,25.94,25.94,25.91,25.92,2400.0
2015-03-25 14:45:00,25.93,25.93,25.9,25.9,18200.0,25.93,25.93,25.9,25.9,18200.0
2015-03-25 14:50:00,25.91,25.94,25.89,25.92,26700.0,25.91,25.94,25.89,25.92,26700.0
2015-03-25 14:55:00,25.91,25.92,25.9,25.91,17100.0,25.91,25.92,25.9,25.91,17100.0
2015-03-25 15:00:00,25.9,25.91,25.89,25.9,12800.0,25.9,25.91,25.89,25.9,12800.0
2015-03-25 15:05:00,25.91,25.91,25.75,25.75,21200.0,25.91,25.91,25.75,25.75,21200.0
2015-03-25 15:10:00,25.75,25.81,25.72,25.81,12900.0,25.75,25.81,25.72,25.81,12900.0
2015-03-25 15:15:00,25.81,25.81,25.75,25.75,8300.0,25.81,25.81,25.75,25.75,8300.0
2015-03-25 15:20:00,25.75,25.76,25.73,25.75,14200.0,25.75,25.76,25.73,25.75,14200.0
2015-03-25 15:25:00,25.74,25.76,25.59,25.7,22900.0,25.74,25.76,25.59,25.7,22900.0
2015-03-25 15:30:00,25.67,25.72,25.66,25.72,11900.0,25.67,25.72,25.66,25.72,11900.0
2015-03-25 15:35:00,25.73,25.78,25.71,25.75,20700.0,25.73,25.78,25.71,25.75,20700.0
2015-03-25 15:40:00,25.76,25.78,25.74,25.77,25400.0,25.76,25.78,25.74,25.77,25400.0
2015-03-25 15:45:00,25.77,25.78,25.63,25.63,58900.0,25.77,25.78,25.63,25.63,58900.0
2015-03-25 15:50:00,25.62,25.67,25.55,25.65,63400.0,25.62,25.67,25.55,25.65,63400.0
2015-03-25 15:55:00,25.66,25.72,25.65,25.69,58800.0,25.66,25.72,25.65,25.69,58800.0
2015-03-26 09:30:00,25.55,25.86,25.46,25.61,30600.0,25.55,25.86,25.46,25.61,30600.0
2015-03-26 09:35:00,25.76,25.77,25.61,25.66,8800.0,25.76,25.77,25.61,25.66,8800.0
2015-03-26 09:40:00,25.68,25.73,25.56,25.58,8400.0,25.68,25.73,25.56,25.58,8400.0
2015-03-26 09:45:00,25.59,25.62,25.49,25.6,21500.0,25.59,25.62,25.49,25.6,21500.0
2015-03-26 09:50:00,25.61,25.67,25.49,25.56,26600.0,25.61,25.67,25.49,25.56,26600.0
2015-03-26 09:55:00,25.56,25.56,25.21,25.26,30500.0,25.56,25.56,25.21,25.26,30500.0
2015-03-26 10:00:00,25.34,25.55,25.27,25.5,16800.0,25.34,25.55,25.27,25.5,16800.0
2015-03-26 10:05:00,25.5,25.55,25.48,25.53,6800.0,25.5,25.55,25.48,25.53,6800.0
2015-03-26 10:10:00,25.53,25.6,25.49,25.59,6900.0,25.53,25.6,25.49,25.59,6900.0
2015-03-26 10:15:00,25.58,25.6,25.49,25.55,8900.0,25.58,25.6,25.49,25.55,8900.0
2015-03-26 10:20:00,25.6,25.66,25.5,25.52,9500.0,25.6,25.66,25.5,25.52,9500.0
2015-03-26 10:25:00,25.51,25.63,25.5,25.61,4100.0,25.51,25.63,25.5,25.61,4100.0
2015-03-26 10:30:00,25.61,25.7,25.6,25.69,4000.0,25.61,25.7,25.6,25.69,4000.0
2015-03-26 10:35:00,25.68,25.86,25.68,25.83,4800.0,25.68,25.86,25.68,25.83,4800.0
2015-03-26 10:40:00,25.82,25.86,25.79,25.84,7300.0,25.82,25.86,25.79,25.84,7300.0
2015-03-26 10:45:00,25.84,25.88,25.71,25.72,4200.0,25.84,25.88,25.71,25.72,4200.0
2015-03-26 10:50:00,25.74,25.81,25.72,25.73,5000.0,25.74,25.81,25.72,25.73,5000.0
2015-03-26 10:55:00,25.72,25.82,25.68,25.81,6000.0,25.72,25.82,25.68,25.81,6000.0
2015-03-26 11:00:00,25.82,25.86,25.73,25.73,8100.0,25.82,25.86,25.73,25.73,8100.0
2015-03-26 11:05:00,25.74,25.75,25.65,25.68,9500.0,25.74,25.75,25.65,25.68,9500.0
2015-03-26 11:10:00,25.68,25.68,25.56,25.58,4000.0,25.68,25.68,25.56,25.58,4000.0
2015-03-26 11:15:00,25.57,25.61,25.53,25.55,4500.0,25.57,25.61,25.53,25.55,4500.0
2015-03-26 11:20:00,25.52,25.54,25.48,25.53,6600.0,25.52,25.54,25.48,25.53,6600.0
2015-03-26 11:25:00,25.53,25.61,25.53,25.61,7900.0,25.53,25.61,25.53,25.61,7900.0
2015-03-26 11:30:00,25.6,25.62,25.54,25.54,9200.0,25.6,25.62,25.54,25.54,9200.0
2015-03-26 11:35:00,25.56,25.64,25.55,25.63,4300.0,25.56,25.64,25.55,25.63,4300.0
2015-03-26 11:40:00,25.61,25.71,25.61,25.64,4300.0,25.61,25.71,25.61,25.64,4300.0
2015-03-26 11:45:00,25.64,25.64,25.49,25.51,16400.0,25.64,25.64,25.49,25.51,16400.0
2015-03-26 11:50:00,25.5,25.52,25.48,25.48,6000.0,25.5,25.52,25.48,25.48,6000.0
2015-03-26 11:55:00,25.5,25.55,25.48,25.55,7000.0,25.5,25.55,25.48,25.55,7000.0
2015-03-26 12:00:00,25.56,25.63,25.56,25.57,12300.0,25.56,25.63,25.56,25.57,12300.0
2015-03-26 12:05:00,25.58,25.58,25.54,25.55,4300.0,25.58,25.58,25.54,25.55,4300.0
2015-03-26 12:10:00,25.54,25.54,25.51,25.52,2700.0,25.54,25.54,25.51,25.52,2700.0
2015-03-26 12:15:00,25.52,25.52,25.42,25.46,17300.0,25.52,25.52,25.42,25.46,17300.0
2015-03-26 12:20:00,25.47,25.47,25.34,25.34,5700.0,25.47,25.47,25.34,25.34,5700.0
2015-03-26 12:25:00,25.35,25.43,25.31,25.32,15100.0,25.35,25.43,25.31,25.32,15100.0
2015-03-26 12:30:00,25.32,25.37,25.32,25.35,2300.0,25.32,25.37,25.32,25.35,2300.0
2015-03-26 12:35:00,25.36,25.47,25.36,25.46,4500.0,25.36,25.47,25.36,25.46,4500.0
2015-03-26 12:40:00,25.46,25.47,25.4,25.45,2900.0,25.46,25.47,25.4,25.45,2900.0
2015-03-26 12:45:00,25.44,25.5,25.42,25.48,3400.0,25.44,25.5,25.42,25.48,3400.0
2015-03-26 12:50:00,25.5,25.6,25.5,25.6,5600.0,25.5,25.6,25.5,25.6,5600.0
2015-03-26 12:55:00,25.61,25.61,25.5,25.5,3300.0,25.61,25.61,25.5,25.5,3300.0
2015-03-26 13:00:00,25.48,25.51,25.47,25.47,7700.0,25.48,25.51,25.47,25.47,7700.0
2015-03-26 13:05:00,25.48,25.54,25.47,25.52,3700.0,25.48,25.54,25.47,25.52,3700.0
2015-03-26 13:10:00,25.53,25.61,25.52,25.53,5800.0,25.53,25.61,25.52,25.53,5800.0
2015-03-26 13:15:00,25.53,25.53,25.47,25.53,2400.0,25.53,25.53,25.47,25.53,2400.0
2015-03-26 13:20:00,25.56,25.56,25.39,25.4,12600.0,25.56,25.56,25.39,25.4,12600.0
2015-03-26 13:25:00,25.4,25.5,25.4,25.5,6200.0,25.4,25.5,25.4,25.5,6200.0
2015-03-26 13:30:00,25.48,25.5,25.48,25.49,7900.0,25.48,25.5,25.48,25.49,7900.0
2015-03-26 13:35:00,25.5,25.58,25.49,25.57,4600.0,25.5,25.58,25.49,25.57,4600.0
2015-03-26 13:40:00,25.56,25.7,25.56,25.68,4200.0,25.56,25.7,25.56,25.68,4200.0
2015-03-26 13:45:00,25.67,25.71,25.58,25.61,3700.0,25.67,25.71,25.58,25.61,3700.0
2015-03-26 13:50:00,25.62,25.72,25.62,25.7,4600.0,25.62,25.72,25.62,25.7,4600.0
2015-03-26 13:55:00,25.72,25.76,25.61,25.63,6600.0,25.72,25.76,25.61,25.63,6600.0
2015-03-26 14:00:00,25.61,25.61,25.54,25.54,6500.0,25.61,25.61,25.54,25.54,6500.0
2015-03-26 14:05:00,25.54,25.56,25.48,25.5,23300.0,25.54,25.56,25.48,25.5,23300.0
2015-03-26 14:10:00,25.51,25.55,25.44,25.45,12000.0,25.51,25.55,25.44,25.45,12000.0
2015-03-26 14:15:00,25.44,25.51,25.44,25.51,5900.0,25.44,25.51,25.44,25.51,5900.0
2015-03-26 14:20:00,25.52,25.57,25.49,25.53,24400.0,25.52,25.57,25.49,25.53,24400.0
2015-03-26 14:25:00,25.51,25.54,25.46,25.47,4100.0,25.51,25.54,25.46,25.47,4100.0
2015-03-26 14:30:00,25.48,25.49,25.44,25.45,15000.0,25.48,25.49,25.44,25.45,15000.0
2015-03-26 14:35:00,25.45,25.46,25.43,25.44,4200.0,25.45,25.46,25.43,25.44,4200.0
2015-03-26 14:40:00,25.44,25.47,25.44,25.44,6700.0,25.44,25.47,25.44,25.44,6700.0
2015-03-26 14:45:00,25.43,25.46,25.41,25.42,4800.0,25.43,25.46,25.41,25.42,4800.0
2015-03-26 14:50:00,25.42,25.45,25.36,25.44,5000.0,25.42,25.45,25.36,25.44,5000.0
2015-03-26 14:55:00,25.44,25.47,25.42,25.42,4200.0,25.44,25.47,25.42,25.42,4200.0
2015-03-26 15:00:00,25.41,25.45,25.36,25.39,7200.0,25.41,25.45,25.36,25.39,7200.0
2015-03-26 15:05:00,25.4,25.43,25.37,25.37,4700.0,25.4,25.43,25.37,25.37,4700.0
2015-03-26 15:10:00,25.37,25.41,25.36,25.36,4200.0,25.37,25.41,25.36,25.36,4200.0
2015-03-26 15:15:00,25.37,25.37,25.33,25.34,4800.0,25.37,25.37,25.33,25.34,4800.0
2015-03-26 15:20:00,25.34,25.36,25.32,25.32,13200.0,25.34,25.36,25.32,25.32,13200.0
2015-03-26 15:25:00,25.33,25.36,25.31,25.32,15300.0,25.33,25.36,25.31,25.32,15300.0
2015-03-26 15:30:00,25.32,25.36,25.29,25.31,14200.0,25.32,25.36,25.29,25.31,14200.0
2015-03-26 15:35:00,25.32,25.34,25.26,25.27,19600.0,25.32,25.34,25.26,25.27,19600.0
2015-03-26 15:40:00,25.26,25.32,25.21,25.3,27800.0,25.26,25.32,25.21,25.3,27800.0
2015-03-26 15:45:00,25.29,25.39,25.25,25.39,21700.0,25.29,25.39,25.25,25.39,21700.0
2015-03-26 15:50:00,25.38,25.45,25.37,25.41,21700.0,25.38,25.45,25.37,25.41,21700.0
2015-03-26 15:55:00,25.41,25.41,25.33,25.37,24500.0,25.41,25.41,25.33,25.37,24500.0
2015-03-27 09:30:00,25.24,25.26,25.01,25.13,30600.0,25.24,25.26,25.01,25.13,30600.0
2015-03-27 09:35:00,25.13,25.36,25.13,25.36,8500.0,25.13,25.36,25.13,25.36,8500.0
2015-03-27 09:40:00,25.41,25.6,25.41,25.51,4600.0,25.41,25.6,25.41,25.51,4600.0
2015-03-27 09:45:00,25.54,25.54,25.31,25.41,16000.0,25.54,25.54,25.31,25.41,16000.0
2015-03-27 09:50:00,25.41,25.57,25.41,25.57,2400.0,25.41,25.57,25.41,25.57,2400.0
2015-03-27 09:55:00,25.56,25.59,25.42,25.5,6900.0,25.56,25.59,25.42,25.5,6900.0
2015-03-27 10:00:00,25.5,25.63,25.43,25.55,13400.0,25.5,25.63,25.43,25.55,13400.0
2015-03-27 10:05:00,25.55,25.55,25.36,25.4,6800.0,25.55,25.55,25.36,25.4,6800.0
2015-03-27 10:10:00,25.38,25.39,25.24,25.26,4000.0,25.38,25.39,25.24,25.26,4000.0
2015-03-27 10:15:00,25.28,25.28,25.14,25.23,21000.0,25.28,25.28,25.14,25.23,21000.0
2015-03-27 10:20:00,25.26,25.38,25.26,25.38,11200.0,25.26,25.38,25.26,25.38,11200.0
2015-03-27 10:25:00,25.37,25.44,25.37,25.44,1900.0,25.37,25.44,25.37,25.44,1900.0
2015-03-27 10:30:00,25.44,25.48,25.23,25.23,5000.0,25.44,25.48,25.23,25.23,5000.0
2015-03-27 10:35:00,25.22,25.4,25.2,25.4,3400.0,25.22,25.4,25.2,25.4,3400.0
2015-03-27 10:40:00,25.46,25.46,25.36,25.38,4200.0,25.46,25.46,25.36,25.38,4200.0
2015-03-27 10:45:00,25.36,25.4,25.33,25.34,3600.0,25.36,25.4,25.33,25.34,3600.0
2015-03-27 10:50:00,25.33,25.35,25.31,25.35,2700.0,25.33,25.35,25.31,25.35,2700.0
2015-03-27 10:55:00,25.36,25.4,25.33,25.4,2600.0,25.36,25.4,25.33,25.4,2600.0
2015-03-27 11:00:00,25.38,25.38,25.34,25.34,3300.0,25.38,25.38,25.34,25.34,3300.0
2015-03-27 11:05:00,25.34,25.37,25.33,25.35,3200.0,25.34,25.37,25.33,25.35,3200.0
2015-03-27 11:10:00,25.34,25.4,25.34,25.39,2700.0,25.34,25.4,25.34,25.39,2700.0
2015-03-27 11:15:00,25.39,25.39,25.3,25.33,3700.0,25.39,25.39,25.3,25.33,3700.0
2015-03-27 11:20:00,25.33,25.34,25.31,25.31,6300.0,25.33,25.34,25.31,25.31,6300.0
2015-03-27 11:25:00,25.31,25.31,25.21,25.25,5700.0,25.31,25.31,25.21,25.25,5700.0
2015-03-27 11:30:00,25.26,25.36,25.26,25.3,4300.0,25.26,25.36,25.26,25.3,4300.0
2015-03-27 11:35:00,25.31,25.34,25.25,25.34,18900.0,25.31,25.34,25.25,25.34,18900.0
2015-03-27 11:40:00,25.35,25.43,25.35,25.42,15100.0,25.35,25.43,25.35,25.42,15100.0
2015-03-27 11:45:00,25.42,25.46,25.39,25.45,4800.0,25.42,25.46,25.39,25.45,4800.0
2015-03-27 11:50:00,25.45,25.47,25.34,25.34,3500.0,25.45,25.47,25.34,25.34,3500.0
2015-03-27 11:55:00,25.35,25.43,25.34,25.43,3500.0,25.35,25.43,25.34,25.43,3500.0
2015-03-27 12:00:00,25.41,25.47,25.41,25.46,3400.0,25.41,25.47,25.41,25.46,3400.0
2015-03-27 12:05:00,25.48,25.52,25.47,25.5,2300.0,25.48,25.52,25.47,25.5,2300.0
2015-03-27 12:10:00,25.5,25.51,25.47,25.48,1900.0,25.5,25.51,25.47,25.48,1900.0
2015-03-27 12:15:00,25.48,25.49,25.43,25.43,1500.0,25.48,25.49,25.43,25.43,1500.0
2015-03-27 12:20:00,25.41,25.48,25.4,25.47,5200.0,25.41,25.48,25.4,25.47,5200.0
2015-03-27 12:25:00,25.46,25.47,25.37,25.4,1600.0,25.46,25.47,25.37,25.4,1600.0
2015-03-27 12:30:00,25.39,25.48,25.39,25.47,2600.0,25.39,25.48,25.39,25.47,2600.0
2015-03-27 12:35:00,25.45,25.49,25.45,25.47,2100.0,25.45,25.49,25.45,25.47,2100.0
2015-03-27 12:40:00,25.48,25.53,25.48,25.48,2800.0,25.48,25.53,25.48,25.48,2800.0
2015-03-27 12:45:00,25.48,25.49,25.44,25.47,12200.0,25.48,25.49,25.44,25.47,12200.0
2015-03-27 12:50:00,25.46,25.49,25.46,25.49,2000.0,25.46,25.49,25.46,25.49,2000.0
2015-03-27 12:55:00,25.47,25.5,25.47,25.48,1500.0,25.47,25.5,25.47,25.48,1500.0
2015-03-27 13:00:00,25.49,25.5,25.4,25.45,9200.0,25.49,25.5,25.4,25.45,9200.0
2015-03-27 13:05:00,25.45,25.45,25.39,25.41,2000.0,25.45,25.45,25.39,25.41,2000.0
2015-03-27 13:10:00,25.4,25.43,25.4,25.4,1900.0,25.4,25.43,25.4,25.4,1900.0
2015-03-27 13:15:00,25.4,25.44,25.39,25.4,2400.0,25.4,25.44,25.39,25.4,2400.0
2015-03-27 13:20:00,25.4,25.43,25.4,25.41,1200.0,25.4,25.43,25.4,25.41,1200.0
2015-03-27 13:25:00,25.41,25.46,25.37,25.37,12900.0,25.41,25.46,25.37,25.37,12900.0
2015-03-27 13:30:00,25.37,25.43,25.37,25.42,10100.0,25.37,25.43,25.37,25.42,10100.0
2015-03-27 13:35:00,25.44,25.46,25.42,25.45,1800.0,25.44,25.46,25.42,25.45,1800.0
2015-03-27 13:40:00,25.44,25.46,25.39,25.39,2000.0,25.44,25.46,25.39,25.39,2000.0
2015-03-27 13:45:00,25.38,25.39,25.33,25.35,2100.0,25.38,25.39,25.33,25.35,2100.0
2015-03-27 13:50:00,25.39,25.45,25.38,25.41,4200.0,25.39,25.45,25.38,25.41,4200.0
2015-03-27 13:55:00,25.42,25.42,25.31,25.34,7400.0,25.42,25.42,25.31,25.34,7400.0
2015-03-27 14:00:00,25.35,25.41,25.34,25.38,9000.0,25.35,25.41,25.34,25.38,9000.0
2015-03-27 14:05:00,25.36,25.37,25.27,25.29,3300.0,25.36,25.37,25.27,25.29,3300.0
2015-03-27 14:10:00,25.3,25.34,25.29,25.32,3000.0,25.3,25.34,25.29,25.32,3000.0
2015-03-27 14:15:00,25.31,25.34,25.3,25.31,3700.0,25.31,25.34,25.3,25.31,3700.0
2015-03-27 14:20:00,25.32,25.34,25.3,25.31,4900.0,25.32,25.34,25.3,25.31,4900.0
2015-03-27 14:25:00,25.31,25.34,25.3,25.32,2600.0,25.31,25.34,25.3,25.32,2600.0
2015-03-27 14:30:00,25.33,25.35,25.31,25.34,3900.0,25.33,25.35,25.31,25.34,3900.0
2015-03-27 14:35:00,25.34,25.34,25.33,25.33,5100.0,25.34,25.34,25.33,25.33,5100.0
2015-03-27 14:40:00,25.34,25.37,25.34,25.36,2600.0,25.34,25.37,25.34,25.36,2600.0
2015-03-27 14:45:00,25.36,25.37,25.36,25.37,3800.0,25.36,25.37,25.36,25.37,3800.0
2015-03-27 14:50:00,25.38,25.4,25.38,25.39,2700.0,25.38,25.4,25.38,25.39,2700.0
2015-03-27 14:55:00,25.38,25.38,25.34,25.35,2400.0,25.38,25.38,25.34,25.35,2400.0
2015-03-27 15:00:00,25.35,25.38,25.33,25.34,14800.0,25.35,25.38,25.33,25.34,14800.0
2015-03-27 15:05:00,25.33,25.37,25.3,25.3,2500.0,25.33,25.37,25.3,25.3,2500.0
2015-03-27 15:10:00,25.31,25.36,25.31,25.32,3600.0,25.31,25.36,25.31,25.32,3600.0
2015-03-27 15:15:00,25.31,25.33,25.3,25.33,3900.0,25.31,25.33,25.3,25.33,3900.0
2015-03-27 15:20:00,25.32,25.37,25.32,25.34,6100.0,25.32,25.37,25.32,25.34,6100.0
2015-03-27 15:25:00,25.35,25.36,25.31,25.32,6900.0,25.35,25.36,25.31,25.32,6900.0
2015-03-27 15:30:00,25.33,25.4,25.31,25.38,20100.0,25.33,25.4,25.31,25.38,20100.0
2015-03-27 15:35:00,25.39,25.43,25.35,25.43,12700.0,25.39,25.43,25.35,25.43,12700.0
2015-03-27 15:40:00,25.43,25.49,25.43,25.48,9400.0,25.43,25.49,25.43,25.48,9400.0
2015-03-27 15:45:00,25.49,25.49,25.41,25.42,13700.0,25.49,25.49,25.41,25.42,13700.0
2015-03-27 15:50:00,25.43,25.5,25.43,25.48,13800.0,25.43,25.5,25.43,25.48,13800.0
2015-03-27 15:55:00,25.48,25.49,25.45,25.45,19800.0,25.48,25.49,25.45,25.45,19800.0
2015-03-30 09:30:00,25.7,25.7,25.52,25.56,10600.0,25.7,25.7,25.52,25.56,10600.0
2015-03-30 09:35:00,25.7,25.7,25.4,25.4,3800.0,25.7,25.7,25.4,25.4,3800.0
2015-03-30 09:40:00,25.41,25.54,25.4,25.49,4300.0,25.41,25.54,25.4,25.49,4300.0
2015-03-30 09:45:00,25.49,25.5,25.33,25.33,2700.0,25.49,25.5,25.33,25.33,2700.0
2015-03-30 09:50:00,25.35,25.37,25.18,25.24,6700.0,25.35,25.37,25.18,25.24,6700.0
2015-03-30 09:55:00,25.19,25.22,25.04,25.04,8100.0,25.19,25.22,25.04,25.04,8100.0
2015-03-30 10:00:00,25.04,25.28,25.04,25.25,10000.0,25.04,25.28,25.04,25.25,10000.0
2015-03-30 10:05:00,25.24,25.27,25.1,25.13,8200.0,25.24,25.27,25.1,25.13,8200.0
2015-03-30 10:10:00,25.11,25.19,25.09,25.19,7100.0,25.11,25.19,25.09,25.19,7100.0
2015-03-30 10:15:00,25.17,25.28,25.12,25.25,7400.0,25.17,25.28,25.12,25.25,7400.0
2015-03-30 10:20:00,25.25,25.4,25.22,25.39,11500.0,25.25,25.4,25.22,25.39,11500.0
2015-03-30 10:25:00,25.39,25.39,25.21,25.27,10400.0,25.39,25.39,25.21,25.27,10400.0
2015-03-30 10:30:00,25.24,25.43,25.24,25.4,6600.0,25.24,25.43,25.24,25.4,6600.0
2015-03-30 10:35:00,25.4,25.46,25.39,25.46,7600.0,25.4,25.46,25.39,25.46,7600.0
2015-03-30 10:40:00,25.45,25.46,25.36,25.36,4900.0,25.45,25.46,25.36,25.36,4900.0
2015-03-30 10:45:00,25.32,25.37,25.31,25.31,1800.0,25.32,25.37,25.31,25.31,1800.0
2015-03-30 10:50:00,25.33,25.37,25.32,25.37,3900.0,25.33,25.37,25.32,25.37,3900.0
2015-03-30 10:55:00,25.4,25.47,25.38,25.38,3500.0,25.4,25.47,25.38,25.38,3500.0
2015-03-30 11:00:00,25.36,25.39,25.34,25.39,5900.0,25.36,25.39,25.34,25.39,5900.0
2015-03-30 11:05:00,25.39,25.51,25.39,25.51,5600.0,25.39,25.51,25.39,25.51,5600.0
2015-03-30 11:10:00,25.5,25.51,25.48,25.5,3600.0,25.5,25.51,25.48,25.5,3600.0
2015-03-30 11:15:00,25.49,25.49,25.45,25.46,3200.0,25.49,25.49,25.45,25.46,3200.0
2015-03-30 11:20:00,25.45,25.47,25.42,25.47,5200.0,25.45,25.47,25.42,25.47,5200.0
2015-03-30 11:25:00,25.47,25.49,25.43,25.43,11400.0,25.47,25.49,25.43,25.43,11400.0
2015-03-30 11:30:00,25.43,25.44,25.4,25.41,11200.0,25.43,25.44,25.4,25.41,11200.0
2015-03-30 11:35:00,25.4,25.44,25.39,25.41,2900.0,25.4,25.44,25.39,25.41,2900.0
2015-03-30 11:40:00,25.4,25.41,25.38,25.38,3300.0,25.4,25.41,25.38,25.38,3300.0
2015-03-30 11:45:00,25.39,25.4,25.38,25.39,4400.0,25.39,25.4,25.38,25.39,4400.0
2015-03-30 11:50:00,25.38,25.39,25.37,25.37,2900.0,25.38,25.39,25.37,25.37,2900.0
2015-03-30 11:55:00,25.4,25.46,25.4,25.46,2800.0,25.4,25.46,25.4,25.46,2800.0
2015-03-30 12:00:00,25.44,25.46,25.42,25.43,2800.0,25.44,25.46,25.42,25.43,2800.0
2015-03-30 12:05:00,25.43,25.46,25.42,25.45,3000.0,25.43,25.46,25.42,25.45,3000.0
2015-03-30 12:10:00,25.45,25.5,25.43,25.5,4200.0,25.45,25.5,25.43,25.5,4200.0
2015-03-30 12:15:00,25.5,25.52,25.49,25.51,6300.0,25.5,25.52,25.49,25.51,6300.0
2015-03-30 12:20:00,25.51,25.54,25.48,25.54,7800.0,25.51,25.54,25.48,25.54,7800.0
2015-03-30 12:25:00,25.54,25.56,25.5,25.56,4600.0,25.54,25.56,25.5,25.56,4600.0
2015-03-30 12:30:00,25.54,25.56,25.52,25.56,5400.0,25.54,25.56,25.52,25.56,5400.0
2015-03-30 12:35:00,25.56,25.61,25.56,25.6,3700.0,25.56,25.61,25.56,25.6,3700.0
2015-03-30 12:40:00,25.59,25.61,25.5,25.51,5500.0,25.59,25.61,25.5,25.51,5500.0
2015-03-30 12:45:00,25.54,25.57,25.53,25.53,1500.0,25.54,25.57,25.53,25.53,1500.0
2015-03-30 12:50:00,25.52,25.52,25.47,25.47,1500.0,25.52,25.52,25.47,25.47,1500.0
2015-03-30 12:55:00,25.47,25.51,25.45,25.5,2500.0,25.47,25.51,25.45,25.5,2500.0
2015-03-30 13:00:00,25.54,25.54,25.48,25.5,3500.0,25.54,25.54,25.48,25.5,3500.0
2015-03-30 13:05:00,25.48,25.5,25.47,25.48,2500.0,25.48,25.5,25.47,25.48,2500.0
2015-03-30 13:10:00,25.47,25.5,25.38,25.38,4300.0,25.47,25.5,25.38,25.38,4300.0
2015-03-30 13:15:00,25.39,25.43,25.39,25.4,3100.0,25.39,25.43,25.39,25.4,3100.0
2015-03-30 13:20:00,25.39,25.43,25.38,25.4,4100.0,25.39,25.43,25.38,25.4,4100.0
2015-03-30 13:25:00,25.38,25.38,25.34,25.36,4400.0,25.38,25.38,25.34,25.36,4400.0
2015-03-30 13:30:00,25.39,25.43,25.39,25.4,1900.0,25.39,25.43,25.39,25.4,1900.0
2015-03-30 13:35:00,25.42,25.42,25.38,25.4,5300.0,25.42,25.42,25.38,25.4,5300.0
2015-03-30 13:40:00,25.4,25.41,25.38,25.4,3200.0,25.4,25.41,25.38,25.4,3200.0
2015-03-30 13:45:00,25.38,25.38,25.34,25.34,2800.0,25.38,25.38,25.34,25.34,2800.0
2015-03-30 13:50:00,25.35,25.35,25.3,25.33,4800.0,25.35,25.35,25.3,25.33,4800.0
2015-03-30 13:55:00,25.35,25.37,25.32,25.36,2800.0,25.35,25.37,25.32,25.36,2800.0
2015-03-30 14:00:00,25.35,25.36,25.32,25.35,3000.0,25.35,25.36,25.32,25.35,3000.0
2015-03-30 14:05:00,25.35,25.39,25.32,25.33,3800.0,25.35,25.39,25.32,25.33,3800.0
2015-03-30 14:10:00,25.34,25.35,25.33,25.33,2300.0,25.34,25.35,25.33,25.33,2300.0
2015-03-30 14:15:00,25.35,25.38,25.31,25.31,3100.0,25.35,25.38,25.31,25.31,3100.0
2015-03-30 14:20:00,25.33,25.33,25.28,25.28,3900.0,25.33,25.33,25.28,25.28,3900.0
2015-03-30 14:25:00,25.28,25.32,25.27,25.32,4300.0,25.28,25.32,25.27,25.32,4300.0
2015-03-30 14:30:00,25.3,25.34,25.3,25.32,2900.0,25.3,25.34,25.3,25.32,2900.0
2015-03-30 14:35:00,25.33,25.35,25.32,25.35,2900.0,25.33,25.35,25.32,25.35,2900.0
2015-03-30 14:40:00,25.36,25.42,25.32,25.42,5300.0,25.36,25.42,25.32,25.42,5300.0
2015-03-30 14:45:00,25.42,25.45,25.42,25.42,8300.0,25.42,25.45,25.42,25.42,8300.0
2015-03-30 14:50:00,25.41,25.41,25.39,25.39,1700.0,25.41,25.41,25.39,25.39,1700.0
2015-03-30 14:55:00,25.39,25.39,25.34,25.35,3600.0,25.39,25.39,25.34,25.35,3600.0
2015-03-30 15:00:00,25.35,25.36,25.31,25.31,5200.0,25.35,25.36,25.31,25.31,5200.0
2015-03-30 15:05:00,25.33,25.35,25.31,25.33,2100.0,25.33,25.35,25.31,25.33,2100.0
2015-03-30 15:10:00,25.33,25.4,25.31,25.31,7500.0,25.33,25.4,25.31,25.31,7500.0
2015-03-30 15:15:00,25.32,25.32,25.26,25.26,4200.0,25.32,25.32,25.26,25.26,4200.0
2015-03-30 15:20:00,25.27,25.27,25.25,25.26,6400.0,25.27,25.27,25.25,25.26,6400.0
2015-03-30 15:25:00,25.26,25.27,25.25,25.25,4600.0,25.26,25.27,25.25,25.25,4600.0
2015-03-30 15:30:00,25.25,25.31,25.25,25.31,2900.0,25.25,25.31,25.25,25.31,2900.0
2015-03-30 15:35:00,25.32,25.34,25.31,25.31,6200.0,25.32,25.34,25.31,25.31,6200.0
2015-03-30 15:40:00,25.3,25.32,25.29,25.31,6300.0,25.3,25.32,25.29,25.31,6300.0
2015-03-30 15:45:00,25.31,25.36,25.3,25.34,18200.0,25.31,25.36,25.3,25.34,18200.0
2015-03-30 15:50:00,25.35,25.44,25.35,25.42,29700.0,25.35,25.44,25.35,25.42,29700.0
2015-03-30 15:55:00,25.42,25.49,25.4,25.4,68200.0,25.42,25.49,25.4,25.4,68200.0
2015-03-31 09:30:00,25.23,25.26,24.94,25.15,25400.0,25.23,25.26,24.94,25.15,25400.0
2015-03-31 09:35:00,25.15,25.41,25.15,25.39,4000.0,25.15,25.41,25.15,25.39,4000.0
2015-03-31 09:40:00,25.42,25.55,25.35,25.54,11900.0,25.42,25.55,25.35,25.54,11900.0
2015-03-31 09:45:00,25.52,25.54,25.47,25.5,8700.0,25.52,25.54,25.47,25.5,8700.0
2015-03-31 09:50:00,25.49,25.55,25.48,25.53,5400.0,25.49,25.55,25.48,25.53,5400.0
2015-03-31 09:55:00,25.53,25.6,25.47,25.59,19700.0,25.53,25.6,25.47,25.59,19700.0
2015-03-31 10:00:00,25.56,25.59,25.49,25.52,17200.0,25.56,25.59,25.49,25.52,17200.0
2015-03-31 10:05:00,25.49,25.54,25.48,25.54,5000.0,25.49,25.54,25.48,25.54,5000.0
2015-03-31 10:10:00,25.5,25.52,25.49,25.51,3600.0,25.5,25.52,25.49,25.51,3600.0
2015-03-31 10:15:00,25.51,25.54,25.49,25.5,12900.0,25.51,25.54,25.49,25.5,12900.0
2015-03-31 10:20:00,25.5,25.54,25.5,25.53,8200.0,25.5,25.54,25.5,25.53,8200.0
2015-03-31 10:25:00,25.53,25.57,25.52,25.55,12900.0,25.53,25.57,25.52,25.55,12900.0
2015-03-31 10:30:00,25.56,25.59,25.56,25.59,3300.0,25.56,25.59,25.56,25.59,3300.0
2015-03-31 10:35:00,25.61,25.67,25.59,25.61,2600.0,25.61,25.67,25.59,25.61,2600.0
2015-03-31 10:40:00,25.61,25.62,25.57,25.57,900.0,25.61,25.62,25.57,25.57,900.0
2015-03-31 10:45:00,25.59,25.64,25.56,25.56,3400.0,25.59,25.64,25.56,25.56,3400.0
2015-03-31 10:50:00,25.57,25.58,25.51,25.56,18500.0,25.57,25.58,25.51,25.56,18500.0
2015-03-31 10:55:00,25.57,25.61,25.57,25.61,2700.0,25.57,25.61,25.57,25.61,2700.0
2015-03-31 11:00:00,25.61,25.64,25.61,25.62,2700.0,25.61,25.64,25.61,25.62,2700.0
2015-03-31 11:05:00,25.63,25.64,25.6,25.63,6800.0,25.63,25.64,25.6,25.63,6800.0
2015-03-31 11:10:00,25.64,25.64,25.63,25.63,1000.0,25.64,25.64,25.63,25.63,1000.0
2015-03-31 11:15:00,25.62,25.68,25.62,25.67,10200.0,25.62,25.68,25.62,25.67,10200.0
2015-03-31 11:20:00,25.68,25.74,25.66,25.73,4300.0,25.68,25.74,25.66,25.73,4300.0
2015-03-31 11:25:00,25.73,25.73,25.7,25.72,6400.0,25.73,25.73,25.7,25.72,6400.0
2015-03-31 11:30:00,25.72,25.73,25.65,25.66,14900.0,25.72,25.73,25.65,25.66,14900.0
2015-03-31 11:35:00,25.63,25.63,25.59,25.6,4500.0,25.63,25.63,25.59,25.6,4500.0
2015-03-31 11:40:00,25.6,25.6,25.5,25.51,7600.0,25.6,25.6,25.5,25.51,7600.0
2015-03-31 11:45:00,25.51,25.55,25.5,25.54,4600.0,25.51,25.55,25.5,25.54,4600.0
2015-03-31 11:50:00,25.55,25.55,25.48,25.53,11400.0,25.55,25.55,25.48,25.53,11400.0
2015-03-31 11:55:00,25.53,25.54,25.5,25.5,5500.0,25.53,25.54,25.5,25.5,5500.0
2015-03-31 12:00:00,25.5,25.54,25.49,25.53,8900.0,25.5,25.54,25.49,25.53,8900.0
2015-03-31 12:05:00,25.53,25.55,25.51,25.54,8500.0,25.53,25.55,25.51,25.54,8500.0
2015-03-31 12:10:00,25.52,25.55,25.52,25.55,3300.0,25.52,25.55,25.52,25.55,3300.0
2015-03-31 12:15:00,25.55,25.61,25.55,25.6,9600.0,25.55,25.61,25.55,25.6,9600.0
2015-03-31 12:20:00,25.61,25.63,25.6,25.61,4200.0,25.61,25.63,25.6,25.61,4200.0
2015-03-31 12:25:00,25.6,25.6,25.53,25.54,6600.0,25.6,25.6,25.53,25.54,6600.0
2015-03-31 12:30:00,25.54,25.55,25.53,25.53,1800.0,25.54,25.55,25.53,25.53,1800.0
2015-03-31 12:35:00,25.55,25.58,25.49,25.5,12900.0,25.55,25.58,25.49,25.5,12900.0
2015-03-31 12:40:00,25.5,25.53,25.5,25.5,2300.0,25.5,25.53,25.5,25.5,2300.0
2015-03-31 12:45:00,25.52,25.53,25.5,25.51,8000.0,25.52,25.53,25.5,25.51,8000.0
2015-03-31 12:50:00,25.5,25.53,25.49,25.5,5800.0,25.5,25.53,25.49,25.5,5800.0
2015-03-31 12:55:00,25.52,25.53,25.49,25.52,9500.0,25.52,25.53,25.49,25.52,9500.0
2015-03-31 13:00:00,25.53,25.53,25.42,25.51,31800.0,25.53,25.53,25.42,25.51,31800.0
2015-03-31 13:05:00,25.5,25.51,25.47,25.48,3900.0,25.5,25.51,25.47,25.48,3900.0
2015-03-31 13:10:00,25.47,25.51,25.47,25.51,2700.0,25.47,25.51,25.47,25.51,2700.0
2015-03-31 13:15:00,25.5,25.51,25.49,25.5,4400.0,25.5,25.51,25.49,25.5,4400.0
2015-03-31 13:20:00,25.5,25.51,25.48,25.51,2200.0,25.5,25.51,25.48,25.51,2200.0
2015-03-31 13:25:00,25.51,25.53,25.51,25.52,4900.0,25.51,25.53,25.51,25.52,4900.0
2015-03-31 13:30:00,25.52,25.64,25.51,25.64,5700.0,25.52,25.64,25.51,25.64,5700.0
2015-03-31 13:35:00,25.62,25.64,25.61,25.63,5200.0,25.62,25.64,25.61,25.63,5200.0
2015-03-31 13:40:00,25.63,25.65,25.62,25.64,2100.0,25.63,25.65,25.62,25.64,2100.0
2015-03-31 13:45:00,25.65,25.65,25.62,25.64,8800.0,25.65,25.65,25.62,25.64,8800.0
2015-03-31 13:50:00,25.64,25.66,25.63,25.65,5300.0,25.64,25.66,25.63,25.65,5300.0
2015-03-31 13:55:00,25.65,25.65,25.61,25.61,4200.0,25.65,25.65,25.61,25.61,4200.0
2015-03-31 14:00:00,25.62,25.64,25.61,25.63,3600.0,25.62,25.64,25.61,25.63,3600.0
2015-03-31 14:05:00,25.63,25.64,25.63,25.63,900.0,25.63,25.64,25.63,25.63,900.0
2015-03-31 14:10:00,25.63,25.64,25.6,25.62,6300.0,25.63,25.64,25.6,25.62,6300.0
2015-03-31 14:15:00,25.62,25.62,25.53,25.53,6300.0,25.62,25.62,25.53,25.53,6300.0
2015-03-31 14:20:00,25.53,25.57,25.5,25.57,6000.0,25.53,25.57,25.5,25.57,6000.0
2015-03-31 14:25:00,25.58,25.59,25.55,25.55,3500.0,25.58,25.59,25.55,25.55,3500.0
2015-03-31 14:30:00,25.56,25.57,25.54,25.57,9300.0,25.56,25.57,25.54,25.57,9300.0
2015-03-31 14:35:00,25.58,25.6,25.58,25.6,2200.0,25.58,25.6,25.58,25.6,2200.0
2015-03-31 14:40:00,25.6,25.61,25.58,25.59,6600.0,25.6,25.61,25.58,25.59,6600.0
2015-03-31 14:45:00,25.6,25.61,25.6,25.61,3900.0,25.6,25.61,25.6,25.61,3900.0
2015-03-31 14:50:00,25.63,25.63,25.59,25.6,1700.0,25.63,25.63,25.59,25.6,1700.0
2015-03-31 14:55:00,25.61,25.62,25.61,25.62,2600.0,25.61,25.62,25.61,25.62,2600.0
2015-03-31 15:00:00,25.61,25.63,25.58,25.58,3100.0,25.61,25.63,25.58,25.58,3100.0
2015-03-31 15:05:00,25.59,25.6,25.58,25.58,1400.0,25.59,25.6,25.58,25.58,1400.0
2015-03-31 15:10:00,25.59,25.6,25.57,25.58,11300.0,25.59,25.6,25.57,25.58,11300.0
2015-03-31 15:15:00,25.57,25.6,25.53,25.53,7400.0,25.57,25.6,25.53,25.53,7400.0
2015-03-31 15:20:00,25.53,25.54,25.5,25.5,5100.0,25.53,25.54,25.5,25.5,5100.0
2015-03-31 15:25:00,25.51,25.52,25.5,25.52,11100.0,25.51,25.52,25.5,25.52,11100.0
2015-03-31 15:30:00,25.52,25.55,25.5,25.55,10800.0,25.52,25.55,25.5,25.55,10800.0
2015-03-31 15:35:00,25.55,25.57,25.5,25.51,45700.0,25.55,25.57,25.5,25.51,45700.0
2015-03-31 15:40:00,25.5,25.55,25.5,25.53,13500.0,25.5,25.55,25.5,25.53,13500.0
2015-03-31 15:45:00,25.54,25.58,25.52,25.55,31800.0,25.54,25.58,25.52,25.55,31800.0
2015-03-31 15:50:00,25.54,25.54,25.49,25.5,29300.0,25.54,25.54,25.49,25.5,29300.0
2015-03-31 15:55:00,25.49,25.54,25.49,25.52,24200.0,25.49,25.54,25.49,25.52,24200.0
2015-04-01 09:30:00,25.52,25.87,25.36,25.68,42300.0,25.52,25.87,25.36,25.68,42300.0
2015-04-01 09:35:00,25.69,25.74,25.34,25.74,10600.0,25.69,25.74,25.34,25.74,10600.0
2015-04-01 09:40:00,25.7,25.76,25.53,25.63,4200.0,25.7,25.76,25.53,25.63,4200.0
2015-04-01 09:45:00,25.71,25.71,25.5,25.52,7600.0,25.71,25.71,25.5,25.52,7600.0
2015-04-01 09:50:00,25.53,25.56,25.45,25.52,6700.0,25.53,25.56,25.45,25.52,6700.0
2015-04-01 09:55:00,25.49,25.52,25.37,25.41,37100.0,25.49,25.52,25.37,25.41,37100.0
2015-04-01 10:00:00,25.43,25.51,25.4,25.44,17000.0,25.43,25.51,25.4,25.44,17000.0
2015-04-01 10:05:00,25.41,25.46,25.36,25.38,18100.0,25.41,25.46,25.36,25.38,18100.0
2015-04-01 10:10:00,25.35,25.37,25.13,25.13,8600.0,25.35,25.37,25.13,25.13,8600.0
2015-04-01 10:15:00,25.13,25.15,24.95,25.08,32700.0,25.13,25.15,24.95,25.08,32700.0
2015-04-01 10:20:00,25.08,25.21,25.08,25.19,6100.0,25.08,25.21,25.08,25.19,6100.0
2015-04-01 10:25:00,25.2,25.24,25.13,25.13,5700.0,25.2,25.24,25.13,25.13,5700.0
2015-04-01 10:30:00,25.14,25.25,25.12,25.23,8300.0,25.14,25.25,25.12,25.23,8300.0
2015-04-01 10:35:00,25.26,25.26,25.19,25.19,4900.0,25.26,25.26,25.19,25.19,4900.0
2015-04-01 10:40:00,25.19,25.25,25.17,25.2,8500.0,25.19,25.25,25.17,25.2,8500.0
2015-04-01 10:45:00,25.19,25.24,25.17,25.22,8500.0,25.19,25.24,25.17,25.22,8500.0
2015-04-01 10:50:00,25.22,25.24,25.11,25.11,12700.0,25.22,25.24,25.11,25.11,12700.0
2015-04-01 10:55:00,25.11,25.19,25.05,25.19,11400.0,25.11,25.19,25.05,25.19,11400.0
2015-04-01 11:00:00,25.19,25.22,25.17,25.18,5900.0,25.19,25.22,25.17,25.18,5900.0
2015-04-01 11:05:00,25.18,25.18,25.12,25.13,2700.0,25.18,25.18,25.12,25.13,2700.0
2015-04-01 11:10:00,25.14,25.2,25.14,25.2,3500.0,25.14,25.2,25.14,25.2,3500.0
2015-04-01 11:15:00,25.2,25.2,25.15,25.15,2100.0,25.2,25.2,25.15,25.15,2100.0
2015-04-01 11:20:00,25.15,25.16,25.1,25.16,10500.0,25.15,25.16,25.1,25.16,10500.0
2015-04-01 11:25:00,25.14,25.14,25.1,25.11,4400.0,25.14,25.14,25.1,25.11,4400.0
2015-04-01 11:30:00,25.1,25.2,25.1,25.18,8700.0,25.1,25.2,25.1,25.18,8700.0
2015-04-01 11:35:00,25.18,25.22,25.17,25.19,5600.0,25.18,25.22,25.17,25.19,5600.0
2015-04-01 11:40:00,25.19,25.2,25.19,25.2,3000.0,25.19,25.2,25.19,25.2,3000.0
2015-04-01 11:45:00,25.2,25.23,25.2,25.23,5600.0,25.2,25.23,25.2,25.23,5600.0
2015-04-01 11:50:00,25.24,25.24,25.18,25.18,3500.0,25.24,25.24,25.18,25.18,3500.0
2015-04-01 11:55:00,25.17,25.17,25.07,25.09,11000.0,25.17,25.17,25.07,25.09,11000.0
2015-04-01 12:00:00,25.08,25.1,25.01,25.01,11000.0,25.08,25.1,25.01,25.01,11000.0
2015-04-01 12:05:00,25.01,25.01,24.97,24.98,16000.0,25.01,25.01,24.97,24.98,16000.0
2015-04-01 12:10:00,25.0,25.01,24.89,24.9,11100.0,25.0,25.01,24.89,24.9,11100.0
2015-04-01 12:15:00,24.89,24.9,24.83,24.84,8200.0,24.89,24.9,24.83,24.84,8200.0
2015-04-01 12:20:00,24.83,24.84,24.7,24.7,11900.0,24.83,24.84,24.7,24.7,11900.0
2015-04-01 12:25:00,24.72,24.81,24.7,24.77,23200.0,24.72,24.81,24.7,24.77,23200.0
2015-04-01 12:30:00,24.77,24.77,24.7,24.71,13100.0,24.77,24.77,24.7,24.71,13100.0
2015-04-01 12:35:00,24.71,24.71,24.6,24.62,30500.0,24.71,24.71,24.6,24.62,30500.0
2015-04-01 12:40:00,24.63,24.78,24.62,24.77,21200.0,24.63,24.78,24.62,24.77,21200.0
2015-04-01 12:45:00,24.8,24.82,24.76,24.78,5000.0,24.8,24.82,24.76,24.78,5000.0
2015-04-01 12:50:00,24.78,24.89,24.76,24.88,5700.0,24.78,24.89,24.76,24.88,5700.0
2015-04-01 12:55:00,24.88,24.88,24.83,24.84,4400.0,24.88,24.88,24.83,24.84,4400.0
2015-04-01 13:00:00,24.83,24.89,24.8,24.89,4900.0,24.83,24.89,24.8,24.89,4900.0
2015-04-01 13:05:00,24.9,24.91,24.87,24.91,2900.0,24.9,24.91,24.87,24.91,2900.0
2015-04-01 13:10:00,24.92,24.92,24.89,24.92,2500.0,24.92,24.92,24.89,24.92,2500.0
2015-04-01 13:15:00,24.92,24.97,24.92,24.95,7700.0,24.92,24.97,24.92,24.95,7700.0
2015-04-01 13:20:00,24.95,24.99,24.94,24.98,8400.0,24.95,24.99,24.94,24.98,8400.0
2015-04-01 13:25:00,24.99,25.03,24.97,24.97,8400.0,24.99,25.03,24.97,24.97,8400.0
2015-04-01 13:30:00,24.98,25.02,24.98,24.99,9700.0,24.98,25.02,24.98,24.99,9700.0
2015-04-01 13:35:00,24.99,24.99,24.86,24.88,9500.0,24.99,24.99,24.86,24.88,9500.0
2015-04-01 13:40:00,24.85,24.92,24.85,24.91,7700.0,24.85,24.92,24.85,24.91,7700.0
2015-04-01 13:45:00,24.91,24.93,24.9,24.93,6100.0,24.91,24.93,24.9,24.93,6100.0
2015-04-01 13:50:00,24.95,24.96,24.92,24.92,5000.0,24.95,24.96,24.92,24.92,5000.0
2015-04-01 13:55:00,24.93,24.93,24.83,24.84,2400.0,24.93,24.93,24.83,24.84,2400.0
2015-04-01 14:00:00,24.84,24.86,24.82,24.84,5300.0,24.84,24.86,24.82,24.84,5300.0
2015-04-01 14:05:00,24.83,24.83,24.79,24.82,8300.0,24.83,24.83,24.79,24.82,8300.0
2015-04-01 14:10:00,24.83,24.89,24.78,24.78,10000.0,24.83,24.89,24.78,24.78,10000.0
2015-04-01 14:15:00,24.8,24.81,24.78,24.81,3700.0,24.8,24.81,24.78,24.81,3700.0
2015-04-01 14:20:00,24.81,24.82,24.8,24.82,3000.0,24.81,24.82,24.8,24.82,3000.0
2015-04-01 14:25:00,24.81,24.81,24.75,24.76,7600.0,24.81,24.81,24.75,24.76,7600.0
2015-04-01 14:30:00,24.75,24.77,24.75,24.77,3200.0,24.75,24.77,24.75,24.77,3200.0
2015-04-01 14:35:00,24.78,24.79,24.75,24.79,9100.0,24.78,24.79,24.75,24.79,9100.0
2015-04-01 14:40:00,24.81,24.81,24.75,24.76,4900.0,24.81,24.81,24.75,24.76,4900.0
2015-04-01 14:45:00,24.76,24.8,24.75,24.8,5900.0,24.76,24.8,24.75,24.8,5900.0
2015-04-01 14:50:00,24.81,24.84,24.79,24.79,6000.0,24.81,24.84,24.79,24.79,6000.0
2015-04-01 14:55:00,24.8,24.84,24.79,24.81,10200.0,24.8,24.84,24.79,24.81,10200.0
2015-04-01 15:00:00,24.8,24.81,24.77,24.77,6400.0,24.8,24.81,24.77,24.77,6400.0
2015-04-01 15:05:00,24.77,24.82,24.75,24.8,17900.0,24.77,24.82,24.75,24.8,17900.0
2015-04-01 15:10:00,24.81,24.86,24.81,24.82,9400.0,24.81,24.86,24.81,24.82,9400.0
2015-04-01 15:15:00,24.82,24.86,24.8,24.86,8900.0,24.82,24.86,24.8,24.86,8900.0
2015-04-01 15:20:00,24.85,24.91,24.84,24.91,12500.0,24.85,24.91,24.84,24.91,12500.0
2015-04-01 15:25:00,24.92,24.92,24.88,24.88,8900.0,24.92,24.92,24.88,24.88,8900.0
2015-04-01 15:30:00,24.89,24.94,24.88,24.94,26600.0,24.89,24.94,24.88,24.94,26600.0
2015-04-01 15:35:00,24.94,25.05,24.93,25.0,23100.0,24.94,25.05,24.93,25.0,23100.0
2015-04-01 15:40:00,25.0,25.0,24.85,24.89,24200.0,25.0,25.0,24.85,24.89,24200.0
2015-04-01 15:45:00,24.89,25.05,24.89,25.02,23600.0,24.89,25.05,24.89,25.02,23600.0
2015-04-01 15:50:00,25.02,25.08,25.0,25.01,19900.0,25.02,25.08,25.0,25.01,19900.0
2015-04-01 15:55:00,25.01,25.03,24.96,25.0,39400.0,25.01,25.03,24.96,25.0,39400.0
2015-04-02 09:30:00,24.89,25.0,24.55,24.67,27700.0,24.89,25.0,24.55,24.67,27700.0
2015-04-02 09:35:00,24.66,24.87,24.62,24.74,27200.0,24.66,24.87,24.62,24.74,27200.0
2015-04-02 09:40:00,24.74,25.0,24.68,24.95,27800.0,24.74,25.0,24.68,24.95,27800.0
2015-04-02 09:45:00,24.93,24.98,24.87,24.9,8700.0,24.93,24.98,24.87,24.9,8700.0
2015-04-02 09:50:00,24.87,24.94,24.83,24.91,28400.0,24.87,24.94,24.83,24.91,28400.0
2015-04-02 09:55:00,24.9,24.9,24.75,24.75,9400.0,24.9,24.9,24.75,24.75,9400.0
2015-04-02 10:00:00,24.78,24.9,24.77,24.9,5400.0,24.78,24.9,24.77,24.9,5400.0
2015-04-02 10:05:00,24.9,24.91,24.72,24.72,286900.0,24.9,24.91,24.72,24.72,286900.0
2015-04-02 10:10:00,24.73,24.73,24.7,24.72,3800.0,24.73,24.73,24.7,24.72,3800.0
2015-04-02 10:15:00,24.74,24.83,24.73,24.79,13900.0,24.74,24.83,24.73,24.79,13900.0
2015-04-02 10:20:00,24.77,24.81,24.65,24.65,32100.0,24.77,24.81,24.65,24.65,32100.0
2015-04-02 10:25:00,24.65,24.65,24.39,24.5,34100.0,24.65,24.65,24.39,24.5,34100.0
2015-04-02 10:30:00,24.53,24.56,24.5,24.51,12100.0,24.53,24.56,24.5,24.51,12100.0
2015-04-02 10:35:00,24.51,24.59,24.49,24.59,3300.0,24.51,24.59,24.49,24.59,3300.0
2015-04-02 10:40:00,24.58,24.63,24.55,24.58,8200.0,24.58,24.63,24.55,24.58,8200.0
2015-04-02 10:45:00,24.56,24.66,24.56,24.66,2600.0,24.56,24.66,24.56,24.66,2600.0
2015-04-02 10:50:00,24.66,24.71,24.65,24.7,8300.0,24.66,24.71,24.65,24.7,8300.0
2015-04-02 10:55:00,24.72,24.86,24.72,24.86,9800.0,24.72,24.86,24.72,24.86,9800.0
2015-04-02 11:00:00,24.86,24.93,24.86,24.92,20500.0,24.86,24.93,24.86,24.92,20500.0
2015-04-02 11:05:00,24.92,24.97,24.91,24.92,10600.0,24.92,24.97,24.91,24.92,10600.0
2015-04-02 11:10:00,24.92,24.93,24.78,24.79,19500.0,24.92,24.93,24.78,24.79,19500.0
2015-04-02 11:15:00,24.78,24.79,24.72,24.72,11600.0,24.78,24.79,24.72,24.72,11600.0
2015-04-02 11:20:00,24.73,24.8,24.72,24.8,9300.0,24.73,24.8,24.72,24.8,9300.0
2015-04-02 11:25:00,24.8,24.82,24.7,24.7,12400.0,24.8,24.82,24.7,24.7,12400.0
2015-04-02 11:30:00,24.7,24.77,24.7,24.71,11700.0,24.7,24.77,24.7,24.71,11700.0
2015-04-02 11:35:00,24.7,24.71,24.63,24.63,11500.0,24.7,24.71,24.63,24.63,11500.0
2015-04-02 11:40:00,24.63,24.69,24.62,24.69,7800.0,24.63,24.69,24.62,24.69,7800.0
2015-04-02 11:45:00,24.7,24.78,24.7,24.78,1900.0,24.7,24.78,24.7,24.78,1900.0
2015-04-02 11:50:00,24.79,24.82,24.72,24.73,8700.0,24.79,24.82,24.72,24.73,8700.0
2015-04-02 11:55:00,24.72,24.77,24.71,24.76,7300.0,24.72,24.77,24.71,24.76,7300.0
2015-04-02 12:00:00,24.75,24.76,24.7,24.74,11700.0,24.75,24.76,24.7,24.74,11700.0
2015-04-02 12:05:00,24.74,24.81,24.73,24.79,20000.0,24.74,24.81,24.73,24.79,20000.0
2015-04-02 12:10:00,24.8,24.81,24.79,24.79,5300.0,24.8,24.81,24.79,24.79,5300.0
2015-04-02 12:15:00,24.77,24.79,24.75,24.78,6100.0,24.77,24.79,24.75,24.78,6100.0
2015-04-02 12:20:00,24.77,24.82,24.77,24.8,13800.0,24.77,24.82,24.77,24.8,13800.0
2015-04-02 12:25:00,24.8,24.8,24.76,24.76,7300.0,24.8,24.8,24.76,24.76,7300.0
2015-04-02 12:30:00,24.76,24.81,24.75,24.76,14700.0,24.76,24.81,24.75,24.76,14700.0
2015-04-02 12:35:00,24.77,24.81,24.77,24.8,15300.0,24.77,24.81,24.77,24.8,15300.0
2015-04-02 12:40:00,24.8,24.8,24.75,24.79,5900.0,24.8,24.8,24.75,24.79,5900.0
2015-04-02 12:45:00,24.79,24.79,24.75,24.78,7000.0,24.79,24.79,24.75,24.78,7000.0
2015-04-02 12:50:00,24.77,24.78,24.75,24.77,4400.0,24.77,24.78,24.75,24.77,4400.0
2015-04-02 12:55:00,24.79,24.8,24.72,24.73,9700.0,24.79,24.8,24.72,24.73,9700.0
2015-04-02 13:00:00,24.76,24.81,24.76,24.81,3700.0,24.76,24.81,24.76,24.81,3700.0
2015-04-02 13:05:00,24.81,24.82,24.76,24.82,104600.0,24.81,24.82,24.76,24.82,104600.0
2015-04-02 13:10:00,24.82,24.85,24.79,24.85,5400.0,24.82,24.85,24.79,24.85,5400.0
2015-04-02 13:15:00,24.84,25.02,24.84,25.02,22500.0,24.84,25.02,24.84,25.02,22500.0
2015-04-02 13:20:00,25.03,25.03,24.99,25.02,5400.0,25.03,25.03,24.99,25.02,5400.0
2015-04-02 13:25:00,25.03,25.07,25.0,25.02,8800.0,25.03,25.07,25.0,25.02,8800.0
2015-04-02 13:30:00,25.03,25.19,25.03,25.17,26900.0,25.03,25.19,25.03,25.17,26900.0
2015-04-02 13:35:00,25.15,25.2,25.12,25.12,11400.0,25.15,25.2,25.12,25.12,11400.0
2015-04-02 13:40:00,25.11,25.11,25.05,25.05,8200.0,25.11,25.11,25.05,25.05,8200.0
2015-04-02 13:45:00,25.04,25.09,25.01,25.09,7900.0,25.04,25.09,25.01,25.09,7900.0
2015-04-02 13:50:00,25.1,25.18,25.1,25.14,4300.0,25.1,25.18,25.1,25.14,4300.0
2015-04-02 13:55:00,25.16,25.16,25.08,25.11,4500.0,25.16,25.16,25.08,25.11,4500.0
2015-04-02 14:00:00,25.13,25.13,25.06,25.06,3500.0,25.13,25.13,25.06,25.06,3500.0
2015-04-02 14:05:00,25.05,25.1,25.05,25.1,5000.0,25.05,25.1,25.05,25.1,5000.0
2015-04-02 14:10:00,25.12,25.16,25.12,25.13,6900.0,25.12,25.16,25.12,25.13,6900.0
2015-04-02 14:15:00,25.13,25.19,25.12,25.16,11900.0,25.13,25.19,25.12,25.16,11900.0
2015-04-02 14:20:00,25.17,25.17,25.02,25.06,10900.0,25.17,25.17,25.02,25.06,10900.0
2015-04-02 14:25:00,25.06,25.07,25.02,25.02,2200.0,25.06,25.07,25.02,25.02,2200.0
2015-04-02 14:30:00,25.02,25.11,25.02,25.1,6400.0,25.02,25.11,25.02,25.1,6400.0
2015-04-02 14:35:00,25.09,25.1,25.04,25.04,5400.0,25.09,25.1,25.04,25.04,5400.0
2015-04-02 14:40:00,25.05,25.06,25.01,25.01,5000.0,25.05,25.06,25.01,25.01,5000.0
2015-04-02 14:45:00,25.01,25.03,24.99,25.02,17200.0,25.01,25.03,24.99,25.02,17200.0
2015-04-02 14:50:00,25.02,25.04,25.0,25.04,9300.0,25.02,25.04,25.0,25.04,9300.0
2015-04-02 14:55:00,25.03,25.04,25.01,25.01,4600.0,25.03,25.04,25.01,25.01,4600.0
2015-04-02 15:00:00,25.01,25.04,25.0,25.02,5400.0,25.01,25.04,25.0,25.02,5400.0
2015-04-02 15:05:00,25.02,25.05,25.01,25.04,10300.0,25.02,25.05,25.01,25.04,10300.0
2015-04-02 15:10:00,25.04,25.1,25.03,25.1,7700.0,25.04,25.1,25.03,25.1,7700.0
2015-04-02 15:15:00,25.1,25.11,25.05,25.07,10100.0,25.1,25.11,25.05,25.07,10100.0
2015-04-02 15:20:00,25.07,25.08,25.06,25.08,5900.0,25.07,25.08,25.06,25.08,5900.0
2015-04-02 15:25:00,25.08,25.11,25.07,25.08,12300.0,25.08,25.11,25.07,25.08,12300.0
2015-04-02 15:30:00,25.07,25.08,25.05,25.07,6500.0,25.07,25.08,25.05,25.07,6500.0
2015-04-02 15:35:00,25.06,25.09,25.03,25.04,15400.0,25.06,25.09,25.03,25.04,15400.0
2015-04-02 15:40:00,25.04,25.04,25.0,25.02,23200.0,25.04,25.04,25.0,25.02,23200.0
2015-04-02 15:45:00,25.03,25.04,25.01,25.03,21100.0,25.03,25.04,25.01,25.03,21100.0
2015-04-02 15:50:00,25.02,25.13,25.0,25.12,45600.0,25.02,25.13,25.0,25.12,45600.0
2015-04-02 15:55:00,25.12,25.17,25.12,25.16,30200.0,25.12,25.17,25.12,25.16,30200.0
2015-04-06 09:30:00,25.05,25.05,24.84,25.02,14700.0,25.05,25.05,24.84,25.02,14700.0
2015-04-06 09:35:00,24.99,25.1,24.95,25.1,8700.0,24.99,25.1,24.95,25.1,8700.0
2015-04-06 09:40:00,25.09,25.16,25.07,25.16,4500.0,25.09,25.16,25.07,25.16,4500.0
2015-04-06 09:45:00,25.16,25.2,25.12,25.18,3600.0,25.16,25.2,25.12,25.18,3600.0
2015-04-06 09:50:00,25.2,25.23,25.15,25.15,9700.0,25.2,25.23,25.15,25.15,9700.0
2015-04-06 09:55:00,25.15,25.21,25.15,25.21,6900.0,25.15,25.21,25.15,25.21,6900.0
2015-04-06 10:00:00,25.24,25.24,25.02,25.05,26300.0,25.24,25.24,25.02,25.05,26300.0
2015-04-06 10:05:00,25.05,25.06,24.95,24.96,65100.0,25.05,25.06,24.95,24.96,65100.0
2015-04-06 10:10:00,24.97,25.0,24.89,24.89,22700.0,24.97,25.0,24.89,24.89,22700.0
2015-04-06 10:15:00,24.89,24.9,24.77,24.85,14900.0,24.89,24.9,24.77,24.85,14900.0
2015-04-06 10:20:00,24.82,25.02,24.82,24.97,10300.0,24.82,25.02,24.82,24.97,10300.0
2015-04-06 10:25:00,24.99,25.0,24.94,24.96,24600.0,24.99,25.0,24.94,24.96,24600.0
2015-04-06 10:30:00,24.94,24.99,24.94,24.95,5300.0,24.94,24.99,24.94,24.95,5300.0
2015-04-06 10:35:00,24.95,24.98,24.9,24.91,5200.0,24.95,24.98,24.9,24.91,5200.0
2015-04-06 10:40:00,24.89,24.93,24.83,24.93,12600.0,24.89,24.93,24.83,24.93,12600.0
2015-04-06 10:45:00,24.93,24.95,24.84,24.84,10500.0,24.93,24.95,24.84,24.84,10500.0
2015-04-06 10:50:00,24.83,24.87,24.82,24.87,12000.0,24.83,24.87,24.82,24.87,12000.0
2015-04-06 10:55:00,24.86,24.9,24.86,24.9,3400.0,24.86,24.9,24.86,24.9,3400.0
2015-04-06 11:00:00,24.91,24.96,24.9,24.93,3300.0,24.91,24.96,24.9,24.93,3300.0
2015-04-06 11:05:00,24.94,25.0,24.94,24.98,36900.0,24.94,25.0,24.94,24.98,36900.0
2015-04-06 11:10:00,24.98,24.98,24.96,24.96,2300.0,24.98,24.98,24.96,24.96,2300.0
2015-04-06 11:15:00,24.97,25.04,24.97,25.03,9000.0,24.97,25.04,24.97,25.03,9000.0
2015-04-06 11:20:00,25.03,25.04,25.01,25.01,6500.0,25.03,25.04,25.01,25.01,6500.0
2015-04-06 11:25:00,25.0,25.13,25.0,25.12,13500.0,25.0,25.13,25.0,25.12,13500.0
2015-04-06 11:30:00,25.13,25.16,25.1,25.13,16900.0,25.13,25.16,25.1,25.13,16900.0
2015-04-06 11:35:00,25.11,25.21,25.11,25.2,9500.0,25.11,25.21,25.11,25.2,9500.0
2015-04-06 11:40:00,25.21,25.23,25.19,25.2,8300.0,25.21,25.23,25.19,25.2,8300.0
2015-04-06 11:45:00,25.2,25.28,25.19,25.22,15100.0,25.2,25.28,25.19,25.22,15100.0
2015-04-06 11:50:00,25.21,25.24,25.16,25.21,9600.0,25.21,25.24,25.16,25.21,9600.0
2015-04-06 11:55:00,25.18,25.18,25.16,25.16,2200.0,25.18,25.18,25.16,25.16,2200.0
2015-04-06 12:00:00,25.18,25.28,25.18,25.26,5600.0,25.18,25.28,25.18,25.26,5600.0
2015-04-06 12:05:00,25.25,25.25,25.22,25.23,2400.0,25.25,25.25,25.22,25.23,2400.0
2015-04-06 12:10:00,25.22,25.3,25.22,25.27,6100.0,25.22,25.3,25.22,25.27,6100.0
2015-04-06 12:15:00,25.27,25.29,25.24,25.29,3000.0,25.27,25.29,25.24,25.29,3000.0
2015-04-06 12:20:00,25.28,25.32,25.28,25.32,3400.0,25.28,25.32,25.28,25.32,3400.0
2015-04-06 12:25:00,25.32,25.32,25.28,25.28,3400.0,25.32,25.32,25.28,25.28,3400.0
2015-04-06 12:30:00,25.28,25.28,25.23,25.24,4100.0,25.28,25.28,25.23,25.24,4100.0
2015-04-06 12:35:00,25.26,25.31,25.26,25.31,1400.0,25.26,25.31,25.26,25.31,1400.0
2015-04-06 12:40:00,25.32,25.35,25.32,25.35,2700.0,25.32,25.35,25.32,25.35,2700.0
2015-04-06 12:45:00,25.36,25.38,25.36,25.38,2500.0,25.36,25.38,25.36,25.38,2500.0
2015-04-06 12:50:00,25.37,25.37,25.32,25.34,2900.0,25.37,25.37,25.32,25.34,2900.0
2015-04-06 12:55:00,25.35,25.36,25.32,25.36,3300.0,25.35,25.36,25.32,25.36,3300.0
2015-04-06 13:00:00,25.38,25.44,25.37,25.44,5800.0,25.38,25.44,25.37,25.44,5800.0
2015-04-06 13:05:00,25.44,25.49,25.43,25.48,3500.0,25.44,25.49,25.43,25.48,3500.0
2015-04-06 13:10:00,25.48,25.48,25.45,25.46,2000.0,25.48,25.48,25.45,25.46,2000.0
2015-04-06 13:15:00,25.47,25.54,25.45,25.54,15400.0,25.47,25.54,25.45,25.54,15400.0
2015-04-06 13:20:00,25.54,25.63,25.52,25.61,27600.0,25.54,25.63,25.52,25.61,27600.0
2015-04-06 13:25:00,25.62,25.69,25.62,25.69,7900.0,25.62,25.69,25.62,25.69,7900.0
2015-04-06 13:30:00,25.7,25.74,25.69,25.72,7700.0,25.7,25.74,25.69,25.72,7700.0
2015-04-06 13:35:00,25.72,25.73,25.71,25.72,1100.0,25.72,25.73,25.71,25.72,1100.0
2015-04-06 13:40:00,25.72,25.72,25.64,25.65,10400.0,25.72,25.72,25.64,25.65,10400.0
2015-04-06 13:45:00,25.65,25.65,25.63,25.65,1700.0,25.65,25.65,25.63,25.65,1700.0
2015-04-06 13:50:00,25.65,25.68,25.64,25.66,7400.0,25.65,25.68,25.64,25.66,7400.0
2015-04-06 13:55:00,25.66,25.68,25.65,25.67,3000.0,25.66,25.68,25.65,25.67,3000.0
2015-04-06 14:00:00,25.67,25.67,25.64,25.65,7500.0,25.67,25.67,25.64,25.65,7500.0
2015-04-06 14:05:00,25.66,25.66,25.48,25.48,4900.0,25.66,25.66,25.48,25.48,4900.0
2015-04-06 14:10:00,25.49,25.53,25.48,25.49,4400.0,25.49,25.53,25.48,25.49,4400.0
2015-04-06 14:15:00,25.5,25.58,25.49,25.53,11500.0,25.5,25.58,25.49,25.53,11500.0
2015-04-06 14:20:00,25.54,25.63,25.54,25.6,10600.0,25.54,25.63,25.54,25.6,10600.0
2015-04-06 14:25:00,25.59,25.6,25.59,25.6,2300.0,25.59,25.6,25.59,25.6,2300.0
2015-04-06 14:30:00,25.59,25.66,25.59,25.63,10400.0,25.59,25.66,25.59,25.63,10400.0
2015-04-06 14:35:00,25.63,25.63,25.6,25.6,1600.0,25.63,25.63,25.6,25.6,1600.0
2015-04-06 14:40:00,25.61,25.62,25.54,25.54,10200.0,25.61,25.62,25.54,25.54,10200.0
2015-04-06 14:45:00,25.54,25.54,25.3,25.4,38400.0,25.54,25.54,25.3,25.4,38400.0
2015-04-06 14:50:00,25.4,25.47,25.4,25.46,13400.0,25.4,25.47,25.4,25.46,13400.0
2015-04-06 14:55:00,25.47,25.48,25.38,25.48,19000.0,25.47,25.48,25.38,25.48,19000.0
2015-04-06 15:00:00,25.48,25.55,25.46,25.52,38200.0,25.48,25.55,25.46,25.52,38200.0
2015-04-06 15:05:00,25.5,25.55,25.49,25.5,15500.0,25.5,25.55,25.49,25.5,15500.0
2015-04-06 15:10:00,25.5,25.63,25.49,25.61,22700.0,25.5,25.63,25.49,25.61,22700.0
2015-04-06 15:15:00,25.6,25.6,25.54,25.57,12700.0,25.6,25.6,25.54,25.57,12700.0
2015-04-06 15:20:00,25.58,25.64,25.57,25.63,11000.0,25.58,25.64,25.57,25.63,11000.0
2015-04-06 15:25:00,25.64,25.73,25.64,25.72,32700.0,25.64,25.73,25.64,25.72,32700.0
2015-04-06 15:30:00,25.72,25.73,25.66,25.68,13700.0,25.72,25.73,25.66,25.68,13700.0
2015-04-06 15:35:00,25.68,25.7,25.64,25.66,27700.0,25.68,25.7,25.64,25.66,27700.0
2015-04-06 15:40:00,25.66,25.71,25.65,25.68,16700.0,25.66,25.71,25.65,25.68,16700.0
2015-04-06 15:45:00,25.68,25.71,25.65,25.7,35600.0,25.68,25.71,25.65,25.7,35600.0
2015-04-06 15:50:00,25.69,25.71,25.66,25.69,29200.0,25.69,25.71,25.66,25.69,29200.0
2015-04-06 15:55:00,25.7,25.73,25.67,25.69,43900.0,25.7,25.73,25.67,25.69,43900.0
2015-04-07 09:30:00,25.67,25.67,25.29,25.5,14900.0,25.67,25.67,25.29,25.5,14900.0
2015-04-07 09:35:00,25.51,25.68,25.42,25.61,3000.0,25.51,25.68,25.42,25.61,3000.0
2015-04-07 09:40:00,25.6,25.7,25.59,25.7,3200.0,25.6,25.7,25.59,25.7,3200.0
2015-04-07 09:45:00,25.7,25.7,25.64,25.68,8300.0,25.7,25.7,25.64,25.68,8300.0
2015-04-07 09:50:00,25.66,25.75,25.66,25.74,9900.0,25.66,25.75,25.66,25.74,9900.0
2015-04-07 09:55:00,25.71,25.79,25.68,25.79,3700.0,25.71,25.79,25.68,25.79,3700.0
2015-04-07 10:00:00,25.79,25.8,25.75,25.76,11000.0,25.79,25.8,25.75,25.76,11000.0
2015-04-07 10:05:00,25.77,25.86,25.72,25.86,7300.0,25.77,25.86,25.72,25.86,7300.0
2015-04-07 10:10:00,25.85,25.9,25.82,25.82,10000.0,25.85,25.9,25.82,25.82,10000.0
2015-04-07 10:15:00,25.83,25.89,25.81,25.88,3800.0,25.83,25.89,25.81,25.88,3800.0
2015-04-07 10:20:00,25.86,25.92,25.86,25.92,7100.0,25.86,25.92,25.86,25.92,7100.0
2015-04-07 10:25:00,25.91,25.94,25.88,25.94,5300.0,25.91,25.94,25.88,25.94,5300.0
2015-04-07 10:30:00,25.95,26.06,25.94,26.06,23600.0,25.95,26.06,25.94,26.06,23600.0
2015-04-07 10:35:00,26.05,26.07,25.94,25.94,13300.0,26.05,26.07,25.94,25.94,13300.0
2015-04-07 10:40:00,25.94,25.97,25.9,25.94,3800.0,25.94,25.97,25.9,25.94,3800.0
2015-04-07 10:45:00,25.97,26.06,25.94,26.03,21700.0,25.97,26.06,25.94,26.03,21700.0
2015-04-07 10:50:00,26.01,26.03,25.96,26.03,6500.0,26.01,26.03,25.96,26.03,6500.0
2015-04-07 10:55:00,26.05,26.08,26.03,26.07,7300.0,26.05,26.08,26.03,26.07,7300.0
2015-04-07 11:00:00,26.08,26.1,26.0,26.06,36100.0,26.08,26.1,26.0,26.06,36100.0
2015-04-07 11:05:00,26.07,26.13,26.06,26.12,15800.0,26.07,26.13,26.06,26.12,15800.0
2015-04-07 11:10:00,26.12,26.17,26.11,26.17,12900.0,26.12,26.17,26.11,26.17,12900.0
2015-04-07 11:15:00,26.17,26.21,26.15,26.19,20400.0,26.17,26.21,26.15,26.19,20400.0
2015-04-07 11:20:00,26.19,26.21,26.18,26.18,12500.0,26.19,26.21,26.18,26.18,12500.0
2015-04-07 11:25:00,26.17,26.18,26.07,26.07,11300.0,26.17,26.18,26.07,26.07,11300.0
2015-04-07 11:30:00,26.07,26.12,26.07,26.11,10800.0,26.07,26.12,26.07,26.11,10800.0
2015-04-07 11:35:00,26.14,26.16,26.11,26.11,9800.0,26.14,26.16,26.11,26.11,9800.0
2015-04-07 11:40:00,26.09,26.12,26.06,26.1,7300.0,26.09,26.12,26.06,26.1,7300.0
2015-04-07 11:45:00,26.1,26.12,26.1,26.12,5500.0,26.1,26.12,26.1,26.12,5500.0
2015-04-07 11:50:00,26.09,26.11,26.09,26.09,9100.0,26.09,26.11,26.09,26.09,9100.0
2015-04-07 11:55:00,26.08,26.12,26.06,26.1,10000.0,26.08,26.12,26.06,26.1,10000.0
2015-04-07 12:00:00,26.1,26.24,26.1,26.15,47900.0,26.1,26.24,26.1,26.15,47900.0
2015-04-07 12:05:00,26.15,26.18,26.15,26.17,8700.0,26.15,26.18,26.15,26.17,8700.0
2015-04-07 12:10:00,26.16,26.29,26.16,26.25,16600.0,26.16,26.29,26.16,26.25,16600.0
2015-04-07 12:15:00,26.27,26.27,26.2,26.2,6400.0,26.27,26.27,26.2,26.2,6400.0
2015-04-07 12:20:00,26.2,26.21,26.15,26.19,15100.0,26.2,26.21,26.15,26.19,15100.0
2015-04-07 12:25:00,26.18,26.19,26.11,26.14,9800.0,26.18,26.19,26.11,26.14,9800.0
2015-04-07 12:30:00,26.11,26.14,26.11,26.14,2500.0,26.11,26.14,26.11,26.14,2500.0
2015-04-07 12:35:00,26.14,26.19,26.13,26.14,24000.0,26.14,26.19,26.13,26.14,24000.0
2015-04-07 12:40:00,26.14,26.15,26.09,26.1,6700.0,26.14,26.15,26.09,26.1,6700.0
2015-04-07 12:45:00,26.09,26.12,26.09,26.12,6500.0,26.09,26.12,26.09,26.12,6500.0
2015-04-07 12:50:00,26.13,26.13,26.12,26.13,3200.0,26.13,26.13,26.12,26.13,3200.0
2015-04-07 12:55:00,26.13,26.25,26.13,26.25,36700.0,26.13,26.25,26.13,26.25,36700.0
2015-04-07 13:00:00,26.25,26.26,26.2,26.2,5800.0,26.25,26.26,26.2,26.2,5800.0
2015-04-07 13:05:00,26.2,26.21,26.19,26.21,3600.0,26.2,26.21,26.19,26.21,3600.0
2015-04-07 13:10:00,26.21,26.21,26.16,26.17,9000.0,26.21,26.21,26.16,26.17,9000.0
2015-04-07 13:15:00,26.16,26.21,26.16,26.21,4400.0,26.16,26.21,26.16,26.21,4400.0
2015-04-07 13:20:00,26.21,26.23,26.2,26.22,8200.0,26.21,26.23,26.2,26.22,8200.0
2015-04-07 13:25:00,26.21,26.29,26.2,26.29,7100.0,26.21,26.29,26.2,26.29,7100.0
2015-04-07 13:30:00,26.27,26.29,26.25,26.25,8100.0,26.27,26.29,26.25,26.25,8100.0
2015-04-07 13:35:00,26.25,26.25,26.17,26.17,7100.0,26.25,26.25,26.17,26.17,7100.0
2015-04-07 13:40:00,26.18,26.24,26.18,26.22,2600.0,26.18,26.24,26.18,26.22,2600.0
2015-04-07 13:45:00,26.23,26.23,26.14,26.16,6200.0,26.23,26.23,26.14,26.16,6200.0
2015-04-07 13:50:00,26.16,26.19,26.11,26.18,19600.0,26.16,26.19,26.11,26.18,19600.0
2015-04-07 13:55:00,26.19,26.19,26.16,26.16,3600.0,26.19,26.19,26.16,26.16,3600.0
2015-04-07 14:00:00,26.17,26.17,26.09,26.1,6900.0,26.17,26.17,26.09,26.1,6900.0
2015-04-07 14:05:00,26.1,26.19,26.09,26.19,5600.0,26.1,26.19,26.09,26.19,5600.0
2015-04-07 14:10:00,26.19,26.22,26.11,26.14,13500.0,26.19,26.22,26.11,26.14,13500.0
2015-04-07 14:15:00,26.15,26.19,26.12,26.16,5600.0,26.15,26.19,26.12,26.16,5600.0
2015-04-07 14:20:00,26.16,26.2,26.13,26.2,12300.0,26.16,26.2,26.13,26.2,12300.0
2015-04-07 14:25:00,26.2,26.23,26.19,26.22,19800.0,26.2,26.23,26.19,26.22,19800.0
2015-04-07 14:30:00,26.21,26.26,26.19,26.26,12100.0,26.21,26.26,26.19,26.26,12100.0
2015-04-07 14:35:00,26.25,26.26,26.24,26.26,5800.0,26.25,26.26,26.24,26.26,5800.0
2015-04-07 14:40:00,26.26,26.26,26.21,26.26,11400.0,26.26,26.26,26.21,26.26,11400.0
2015-04-07 14:45:00,26.24,26.24,26.17,26.2,6700.0,26.24,26.24,26.17,26.2,6700.0
2015-04-07 14:50:00,26.2,26.34,26.2,26.32,57000.0,26.2,26.34,26.2,26.32,57000.0
2015-04-07 14:55:00,26.34,26.35,26.26,26.29,22000.0,26.34,26.35,26.26,26.29,22000.0
2015-04-07 15:00:00,26.3,26.32,26.29,26.29,14300.0,26.3,26.32,26.29,26.29,14300.0
2015-04-07 15:05:00,26.3,26.38,26.29,26.29,19900.0,26.3,26.38,26.29,26.29,19900.0
2015-04-07 15:10:00,26.28,26.28,26.09,26.13,13800.0,26.28,26.28,26.09,26.13,13800.0
2015-04-07 15:15:00,26.16,26.16,26.09,26.09,8200.0,26.16,26.16,26.09,26.09,8200.0
2015-04-07 15:20:00,26.09,26.09,26.02,26.05,16200.0,26.09,26.09,26.02,26.05,16200.0
2015-04-07 15:25:00,26.06,26.12,25.99,26.05,59200.0,26.06,26.12,25.99,26.05,59200.0
2015-04-07 15:30:00,26.05,26.13,26.04,26.11,10200.0,26.05,26.13,26.04,26.11,10200.0
2015-04-07 15:35:00,26.11,26.12,26.05,26.06,19700.0,26.11,26.12,26.05,26.06,19700.0
2015-04-07 15:40:00,26.07,26.08,26.0,26.07,19100.0,26.07,26.08,26.0,26.07,19100.0
2015-04-07 15:45:00,26.07,26.1,26.01,26.1,20600.0,26.07,26.1,26.01,26.1,20600.0
2015-04-07 15:50:00,26.1,26.11,25.95,26.11,117700.0,26.1,26.11,25.95,26.11,117700.0
2015-04-07 15:55:00,26.12,26.14,26.06,26.08,48500.0,26.12,26.14,26.06,26.08,48500.0
2015-04-08 09:30:00,26.05,26.05,25.86,26.0,13600.0,26.05,26.05,25.86,26.0,13600.0
2015-04-08 09:35:00,26.04,26.11,26.04,26.11,2100.0,26.04,26.11,26.04,26.11,2100.0
2015-04-08 09:40:00,26.18,26.3,26.17,26.29,3700.0,26.18,26.3,26.17,26.29,3700.0
2015-04-08 09:45:00,26.3,26.3,26.24,26.3,14800.0,26.3,26.3,26.24,26.3,14800.0
2015-04-08 09:50:00,26.3,26.35,26.28,26.35,8600.0,26.3,26.35,26.28,26.35,8600.0
2015-04-08 09:55:00,26.35,26.37,26.34,26.35,12100.0,26.35,26.37,26.34,26.35,12100.0
2015-04-08 10:00:00,26.38,26.45,26.36,26.45,17800.0,26.38,26.45,26.36,26.45,17800.0
2015-04-08 10:05:00,26.44,26.45,26.36,26.38,10400.0,26.44,26.45,26.36,26.38,10400.0
2015-04-08 10:10:00,26.39,26.5,26.39,26.45,9400.0,26.39,26.5,26.39,26.45,9400.0
2015-04-08 10:15:00,26.46,26.51,26.26,26.36,52800.0,26.46,26.51,26.26,26.36,52800.0
2015-04-08 10:20:00,26.39,26.5,26.39,26.5,16000.0,26.39,26.5,26.39,26.5,16000.0
2015-04-08 10:25:00,26.5,26.5,26.46,26.47,9100.0,26.5,26.5,26.46,26.47,9100.0
2015-04-08 10:30:00,26.47,26.47,26.39,26.43,13700.0,26.47,26.47,26.39,26.43,13700.0
2015-04-08 10:35:00,26.42,26.55,26.42,26.48,10900.0,26.42,26.55,26.42,26.48,10900.0
2015-04-08 10:40:00,26.46,26.46,26.31,26.31,8200.0,26.46,26.46,26.31,26.31,8200.0
2015-04-08 10:45:00,26.3,26.3,26.26,26.29,6900.0,26.3,26.3,26.26,26.29,6900.0
2015-04-08 10:50:00,26.29,26.33,26.28,26.32,4500.0,26.29,26.33,26.28,26.32,4500.0
2015-04-08 10:55:00,26.32,26.35,26.31,26.31,10100.0,26.32,26.35,26.31,26.31,10100.0
2015-04-08 11:00:00,26.31,26.42,26.31,26.39,20600.0,26.31,26.42,26.31,26.39,20600.0
2015-04-08 11:05:00,26.39,26.4,26.38,26.39,2800.0,26.39,26.4,26.38,26.39,2800.0
2015-04-08 11:10:00,26.38,26.41,26.36,26.36,7900.0,26.38,26.41,26.36,26.36,7900.0
2015-04-08 11:15:00,26.37,26.42,26.37,26.39,13100.0,26.37,26.42,26.37,26.39,13100.0
2015-04-08 11:20:00,26.39,26.4,26.31,26.39,11000.0,26.39,26.4,26.31,26.39,11000.0
2015-04-08 11:25:00,26.38,26.42,26.37,26.4,32500.0,26.38,26.42,26.37,26.4,32500.0
2015-04-08 11:30:00,26.42,26.51,26.42,26.51,6100.0,26.42,26.51,26.42,26.51,6100.0
2015-04-08 11:35:00,26.52,26.59,26.51,26.52,17800.0,26.52,26.59,26.51,26.52,17800.0
2015-04-08 11:40:00,26.51,26.58,26.51,26.56,7300.0,26.51,26.58,26.51,26.56,7300.0
2015-04-08 11:45:00,26.57,26.57,26.48,26.48,6300.0,26.57,26.57,26.48,26.48,6300.0
2015-04-08 11:50:00,26.48,26.52,26.47,26.5,7000.0,26.48,26.52,26.47,26.5,7000.0
2015-04-08 11:55:00,26.51,26.55,26.51,26.55,2900.0,26.51,26.55,26.51,26.55,2900.0
2015-04-08 12:00:00,26.55,26.6,26.55,26.6,11200.0,26.55,26.6,26.55,26.6,11200.0
2015-04-08 12:05:00,26.59,26.61,26.58,26.59,8900.0,26.59,26.61,26.58,26.59,8900.0
2015-04-08 12:10:00,26.58,26.65,26.56,26.65,6500.0,26.58,26.65,26.56,26.65,6500.0
2015-04-08 12:15:00,26.64,26.74,26.61,26.72,32100.0,26.64,26.74,26.61,26.72,32100.0
2015-04-08 12:20:00,26.74,26.74,26.65,26.71,10900.0,26.74,26.74,26.65,26.71,10900.0
2015-04-08 12:25:00,26.71,26.72,26.54,26.57,9100.0,26.71,26.72,26.54,26.57,9100.0
2015-04-08 12:30:00,26.57,26.59,26.54,26.55,13700.0,26.57,26.59,26.54,26.55,13700.0
2015-04-08 12:35:00,26.55,26.56,26.53,26.54,5100.0,26.55,26.56,26.53,26.54,5100.0
2015-04-08 12:40:00,26.55,26.59,26.55,26.59,1900.0,26.55,26.59,26.55,26.59,1900.0
2015-04-08 12:45:00,26.59,26.6,26.56,26.56,3100.0,26.59,26.6,26.56,26.56,3100.0
2015-04-08 12:50:00,26.56,26.57,26.53,26.56,4200.0,26.56,26.57,26.53,26.56,4200.0
2015-04-08 12:55:00,26.56,26.56,26.52,26.55,5700.0,26.56,26.56,26.52,26.55,5700.0
2015-04-08 13:00:00,26.55,26.56,26.53,26.54,3000.0,26.55,26.56,26.53,26.54,3000.0
2015-04-08 13:05:00,26.54,26.58,26.54,26.57,2300.0,26.54,26.58,26.54,26.57,2300.0
2015-04-08 13:10:00,26.57,26.59,26.54,26.56,8900.0,26.57,26.59,26.54,26.56,8900.0
2015-04-08 13:15:00,26.55,26.58,26.55,26.55,3700.0,26.55,26.58,26.55,26.55,3700.0
2015-04-08 13:20:00,26.55,26.59,26.55,26.58,3500.0,26.55,26.59,26.55,26.58,3500.0
2015-04-08 13:25:00,26.59,26.59,26.57,26.57,1800.0,26.59,26.59,26.57,26.57,1800.0
2015-04-08 13:30:00,26.57,26.59,26.57,26.59,2100.0,26.57,26.59,26.57,26.59,2100.0
2015-04-08 13:35:00,26.6,26.61,26.57,26.57,4500.0,26.6,26.61,26.57,26.57,4500.0
2015-04-08 13:40:00,26.58,26.59,26.55,26.55,4200.0,26.58,26.59,26.55,26.55,4200.0
2015-04-08 13:45:00,26.54,26.56,26.52,26.54,5500.0,26.54,26.56,26.52,26.54,5500.0
2015-04-08 13:50:00,26.55,26.56,26.53,26.55,9700.0,26.55,26.56,26.53,26.55,9700.0
2015-04-08 13:55:00,26.54,26.65,26.48,26.61,42100.0,26.54,26.65,26.48,26.61,42100.0
2015-04-08 14:00:00,26.6,26.64,26.58,26.62,7300.0,26.6,26.64,26.58,26.62,7300.0
2015-04-08 14:05:00,26.63,26.7,26.61,26.61,13600.0,26.63,26.7,26.61,26.61,13600.0
2015-04-08 14:10:00,26.61,26.74,26.61,26.72,9000.0,26.61,26.74,26.61,26.72,9000.0
2015-04-08 14:15:00,26.71,26.75,26.7,26.74,10500.0,26.71,26.75,26.7,26.74,10500.0
2015-04-08 14:20:00,26.75,26.8,26.73,26.8,22100.0,26.75,26.8,26.73,26.8,22100.0
2015-04-08 14:25:00,26.78,26.81,26.75,26.8,20600.0,26.78,26.81,26.75,26.8,20600.0
2015-04-08 14:30:00,26.81,26.82,26.78,26.78,5200.0,26.81,26.82,26.78,26.78,5200.0
2015-04-08 14:35:00,26.79,26.8,26.77,26.79,9800.0,26.79,26.8,26.77,26.79,9800.0
2015-04-08 14:40:00,26.79,26.81,26.75,26.78,7100.0,26.79,26.81,26.75,26.78,7100.0
2015-04-08 14:45:00,26.79,26.8,26.77,26.8,6800.0,26.79,26.8,26.77,26.8,6800.0
2015-04-08 14:50:00,26.81,26.83,26.76,26.77,8600.0,26.81,26.83,26.76,26.77,8600.0
2015-04-08 14:55:00,26.76,26.76,26.72,26.73,4700.0,26.76,26.76,26.72,26.73,4700.0
2015-04-08 15:00:00,26.74,26.74,26.72,26.73,4800.0,26.74,26.74,26.72,26.73,4800.0
2015-04-08 15:05:00,26.73,26.74,26.69,26.69,6400.0,26.73,26.74,26.69,26.69,6400.0
2015-04-08 15:10:00,26.65,26.67,26.45,26.49,22100.0,26.65,26.67,26.45,26.49,22100.0
2015-04-08 15:15:00,26.51,26.54,26.48,26.49,9800.0,26.51,26.54,26.48,26.49,9800.0
2015-04-08 15:20:00,26.5,26.5,26.41,26.47,12100.0,26.5,26.5,26.41,26.47,12100.0
2015-04-08 15:25:00,26.47,26.51,26.47,26.48,15600.0,26.47,26.51,26.47,26.48,15600.0
2015-04-08 15:30:00,26.47,26.55,26.47,26.5,22000.0,26.47,26.55,26.47,26.5,22000.0
2015-04-08 15:35:00,26.51,26.53,26.49,26.5,11800.0,26.51,26.53,26.49,26.5,11800.0
2015-04-08 15:40:00,26.5,26.53,26.48,26.5,36300.0,26.5,26.53,26.48,26.5,36300.0
2015-04-08 15:45:00,26.49,26.55,26.48,26.52,18500.0,26.49,26.55,26.48,26.52,18500.0
2015-04-08 15:50:00,26.51,26.52,26.49,26.52,32800.0,26.51,26.52,26.49,26.52,32800.0
2015-04-08 15:55:00,26.51,26.56,26.48,26.55,54400.0,26.51,26.56,26.48,26.55,54400.0
2015-04-09 09:30:00,26.47,26.57,26.45,26.54,6100.0,26.47,26.57,26.45,26.54,6100.0
2015-04-09 09:35:00,26.56,26.58,26.44,26.49,5100.0,26.56,26.58,26.44,26.49,5100.0
2015-04-09 09:40:00,26.41,26.45,26.35,26.36,2000.0,26.41,26.45,26.35,26.36,2000.0
2015-04-09 09:45:00,26.33,26.63,26.33,26.57,10900.0,26.33,26.63,26.33,26.57,10900.0
2015-04-09 09:50:00,26.62,26.63,26.56,26.57,1300.0,26.62,26.63,26.56,26.57,1300.0
2015-04-09 09:55:00,26.56,26.74,26.56,26.72,4500.0,26.56,26.74,26.56,26.72,4500.0
2015-04-09 10:00:00,26.72,26.72,26.64,26.69,4300.0,26.72,26.72,26.64,26.69,4300.0
2015-04-09 10:05:00,26.68,26.69,26.54,26.65,7600.0,26.68,26.69,26.54,26.65,7600.0
2015-04-09 10:10:00,26.66,26.66,26.57,26.61,3800.0,26.66,26.66,26.57,26.61,3800.0
2015-04-09 10:15:00,26.57,26.58,26.52,26.52,3300.0,26.57,26.58,26.52,26.52,3300.0
2015-04-09 10:20:00,26.54,26.65,26.52,26.64,5400.0,26.54,26.65,26.52,26.64,5400.0
2015-04-09 10:25:00,26.64,26.66,26.6,26.6,2400.0,26.64,26.66,26.6,26.6,2400.0
2015-04-09 10:30:00,26.59,26.65,26.55,26.6,7000.0,26.59,26.65,26.55,26.6,7000.0
2015-04-09 10:35:00,26.59,26.62,26.56,26.62,3900.0,26.59,26.62,26.56,26.62,3900.0
2015-04-09 10:40:00,26.64,26.66,26.51,26.53,7000.0,26.64,26.66,26.51,26.53,7000.0
2015-04-09 10:45:00,26.53,26.57,26.46,26.48,6200.0,26.53,26.57,26.46,26.48,6200.0
2015-04-09 10:50:00,26.47,26.48,26.44,26.48,11700.0,26.47,26.48,26.44,26.48,11700.0
2015-04-09 10:55:00,26.48,26.55,26.47,26.52,7900.0,26.48,26.55,26.47,26.52,7900.0
2015-04-09 11:00:00,26.51,26.57,26.47,26.57,26300.0,26.51,26.57,26.47,26.57,26300.0
2015-04-09 11:05:00,26.56,26.59,26.5,26.51,59400.0,26.56,26.59,26.5,26.51,59400.0
2015-04-09 11:10:00,26.51,26.58,26.49,26.57,17300.0,26.51,26.58,26.49,26.57,17300.0
2015-04-09 11:15:00,26.56,26.56,26.34,26.34,5300.0,26.56,26.56,26.34,26.34,5300.0
2015-04-09 11:20:00,26.34,26.36,26.31,26.35,5900.0,26.34,26.36,26.31,26.35,5900.0
2015-04-09 11:25:00,26.35,26.41,26.35,26.37,4100.0,26.35,26.41,26.35,26.37,4100.0
2015-04-09 11:30:00,26.36,26.42,26.36,26.42,1600.0,26.36,26.42,26.36,26.42,1600.0
2015-04-09 11:35:00,26.42,26.42,26.36,26.38,6200.0,26.42,26.42,26.36,26.38,6200.0
2015-04-09 11:40:00,26.38,26.38,26.36,26.37,4700.0,26.38,26.38,26.36,26.37,4700.0
2015-04-09 11:45:00,26.38,26.41,26.36,26.37,3700.0,26.38,26.41,26.36,26.37,3700.0
2015-04-09 11:50:00,26.37,26.41,26.36,26.41,4300.0,26.37,26.41,26.36,26.41,4300.0
2015-04-09 11:55:00,26.41,26.41,26.37,26.4,3400.0,26.41,26.41,26.37,26.4,3400.0
2015-04-09 12:00:00,26.41,26.42,26.39,26.39,1900.0,26.41,26.42,26.39,26.39,1900.0
2015-04-09 12:05:00,26.4,26.42,26.37,26.37,2600.0,26.4,26.42,26.37,26.37,2600.0
2015-04-09 12:10:00,26.37,26.39,26.36,26.37,1600.0,26.37,26.39,26.36,26.37,1600.0
2015-04-09 12:15:00,26.35,26.39,26.31,26.32,13100.0,26.35,26.39,26.31,26.32,13100.0
2015-04-09 12:20:00,26.31,26.36,26.31,26.35,10600.0,26.31,26.36,26.31,26.35,10600.0
2015-04-09 12:25:00,26.38,26.4,26.38,26.38,1400.0,26.38,26.4,26.38,26.38,1400.0
2015-04-09 12:30:00,26.36,26.37,26.31,26.32,3500.0,26.36,26.37,26.31,26.32,3500.0
2015-04-09 12:35:00,26.32,26.35,26.3,26.35,7000.0,26.32,26.35,26.3,26.35,7000.0
2015-04-09 12:40:00,26.35,26.35,26.32,26.33,1700.0,26.35,26.35,26.32,26.33,1700.0
2015-04-09 12:45:00,26.33,26.45,26.33,26.45,7300.0,26.33,26.45,26.33,26.45,7300.0
2015-04-09 12:50:00,26.44,26.46,26.43,26.46,500.0,26.44,26.46,26.43,26.46,500.0
2015-04-09 12:55:00,26.49,26.54,26.48,26.54,26300.0,26.49,26.54,26.48,26.54,26300.0
2015-04-09 13:00:00,26.55,26.6,26.48,26.49,15900.0,26.55,26.6,26.48,26.49,15900.0
2015-04-09 13:05:00,26.48,26.51,26.48,26.5,11700.0,26.48,26.51,26.48,26.5,11700.0
2015-04-09 13:10:00,26.5,26.53,26.49,26.5,6400.0,26.5,26.53,26.49,26.5,6400.0
2015-04-09 13:15:00,26.51,26.52,26.5,26.51,7300.0,26.51,26.52,26.5,26.51,7300.0
2015-04-09 13:20:00,26.51,26.54,26.5,26.51,12000.0,26.51,26.54,26.5,26.51,12000.0
2015-04-09 13:25:00,26.51,26.51,26.5,26.5,10700.0,26.51,26.51,26.5,26.5,10700.0
2015-04-09 13:30:00,26.5,26.56,26.5,26.56,9300.0,26.5,26.56,26.5,26.56,9300.0
2015-04-09 13:35:00,26.55,26.58,26.52,26.58,17100.0,26.55,26.58,26.52,26.58,17100.0
2015-04-09 13:40:00,26.58,26.61,26.58,26.58,39700.0,26.58,26.61,26.58,26.58,39700.0
2015-04-09 13:45:00,26.59,26.63,26.57,26.58,9900.0,26.59,26.63,26.57,26.58,9900.0
2015-04-09 13:50:00,26.58,26.63,26.58,26.59,9500.0,26.58,26.63,26.58,26.59,9500.0
2015-04-09 13:55:00,26.58,26.59,26.52,26.53,6100.0,26.58,26.59,26.52,26.53,6100.0
2015-04-09 14:00:00,26.54,26.55,26.51,26.55,9800.0,26.54,26.55,26.51,26.55,9800.0
2015-04-09 14:05:00,26.54,26.56,26.51,26.55,10000.0,26.54,26.56,26.51,26.55,10000.0
2015-04-09 14:10:00,26.55,26.58,26.53,26.55,87700.0,26.55,26.58,26.53,26.55,87700.0
2015-04-09 14:15:00,26.55,26.56,26.53,26.53,28800.0,26.55,26.56,26.53,26.53,28800.0
2015-04-09 14:20:00,26.53,26.55,26.51,26.52,6600.0,26.53,26.55,26.51,26.52,6600.0
2015-04-09 14:25:00,26.53,26.56,26.53,26.56,7300.0,26.53,26.56,26.53,26.56,7300.0
2015-04-09 14:30:00,26.55,26.58,26.55,26.56,7600.0,26.55,26.58,26.55,26.56,7600.0
2015-04-09 14:35:00,26.55,26.57,26.52,26.56,9900.0,26.55,26.57,26.52,26.56,9900.0
2015-04-09 14:40:00,26.56,26.62,26.56,26.58,5400.0,26.56,26.62,26.56,26.58,5400.0
2015-04-09 14:45:00,26.6,26.6,26.47,26.48,8400.0,26.6,26.6,26.47,26.48,8400.0
2015-04-09 14:50:00,26.49,26.55,26.49,26.54,3500.0,26.49,26.55,26.49,26.54,3500.0
2015-04-09 14:55:00,26.53,26.53,26.5,26.5,3000.0,26.53,26.53,26.5,26.5,3000.0
2015-04-09 15:00:00,26.5,26.55,26.49,26.53,16000.0,26.5,26.55,26.49,26.53,16000.0
2015-04-09 15:05:00,26.54,26.55,26.48,26.49,9400.0,26.54,26.55,26.48,26.49,9400.0
2015-04-09 15:10:00,26.5,26.58,26.5,26.58,88100.0,26.5,26.58,26.5,26.58,88100.0
2015-04-09 15:15:00,26.6,26.6,26.5,26.51,7600.0,26.6,26.6,26.5,26.51,7600.0
2015-04-09 15:20:00,26.5,26.6,26.5,26.54,10200.0,26.5,26.6,26.5,26.54,10200.0
2015-04-09 15:25:00,26.55,26.62,26.54,26.61,16700.0,26.55,26.62,26.54,26.61,16700.0
2015-04-09 15:30:00,26.62,26.62,26.55,26.59,15500.0,26.62,26.62,26.55,26.59,15500.0
2015-04-09 15:35:00,26.59,26.6,26.53,26.57,12700.0,26.59,26.6,26.53,26.57,12700.0
2015-04-09 15:40:00,26.57,26.63,26.53,26.57,31800.0,26.57,26.63,26.53,26.57,31800.0
2015-04-09 15:45:00,26.57,26.67,26.54,26.6,32600.0,26.57,26.67,26.54,26.6,32600.0
2015-04-09 15:50:00,26.61,26.63,26.59,26.62,33700.0,26.61,26.63,26.59,26.62,33700.0
2015-04-09 15:55:00,26.62,26.67,26.6,26.64,62300.0,26.62,26.67,26.6,26.64,62300.0
2015-04-10 09:30:00,26.68,26.68,26.51,26.51,7900.0,26.68,26.68,26.51,26.51,7900.0
2015-04-10 09:35:00,26.56,26.7,26.53,26.68,4500.0,26.56,26.7,26.53,26.68,4500.0
2015-04-10 09:40:00,26.67,26.68,26.5,26.55,5200.0,26.67,26.68,26.5,26.55,5200.0
2015-04-10 09:45:00,26.53,26.7,26.53,26.68,6000.0,26.53,26.7,26.53,26.68,6000.0
2015-04-10 09:50:00,26.72,26.8,26.72,26.8,2800.0,26.72,26.8,26.72,26.8,2800.0
2015-04-10 09:55:00,26.83,26.85,26.8,26.85,1100.0,26.83,26.85,26.8,26.85,1100.0
2015-04-10 10:00:00,26.82,26.83,26.66,26.72,21600.0,26.82,26.83,26.66,26.72,21600.0
2015-04-10 10:05:00,26.7,26.74,26.69,26.74,1000.0,26.7,26.74,26.69,26.74,1000.0
2015-04-10 10:10:00,26.71,26.72,26.64,26.7,6000.0,26.71,26.72,26.64,26.7,6000.0
2015-04-10 10:15:00,26.66,26.69,26.6,26.61,2800.0,26.66,26.69,26.6,26.61,2800.0
2015-04-10 10:20:00,26.61,26.65,26.61,26.64,2800.0,26.61,26.65,26.61,26.64,2800.0
2015-04-10 10:25:00,26.63,26.66,26.62,26.65,1600.0,26.63,26.66,26.62,26.65,1600.0
2015-04-10 10:30:00,26.66,26.66,26.63,26.63,900.0,26.66,26.66,26.63,26.63,900.0
2015-04-10 10:35:00,26.63,26.66,26.62,26.62,2600.0,26.63,26.66,26.62,26.62,2600.0
2015-04-10 10:40:00,26.62,26.63,26.61,26.63,2100.0,26.62,26.63,26.61,26.63,2100.0
2015-04-10 10:45:00,26.63,26.63,26.61,26.63,2000.0,26.63,26.63,26.61,26.63,2000.0
2015-04-10 10:50:00,26.63,26.63,26.6,26.61,1100.0,26.63,26.63,26.6,26.61,1100.0
2015-04-10 10:55:00,26.61,26.65,26.61,26.63,2700.0,26.61,26.65,26.61,26.63,2700.0
2015-04-10 11:00:00,26.63,26.64,26.6,26.61,2900.0,26.63,26.64,26.6,26.61,2900.0
2015-04-10 11:05:00,26.61,26.62,26.61,26.61,2300.0,26.61,26.62,26.61,26.61,2300.0
2015-04-10 11:10:00,26.6,26.63,26.6,26.62,1100.0,26.6,26.63,26.6,26.62,1100.0
2015-04-10 11:15:00,26.64,26.64,26.62,26.64,600.0,26.64,26.64,26.62,26.64,600.0
2015-04-10 11:20:00,26.62,26.63,26.61,26.62,1800.0,26.62,26.63,26.61,26.62,1800.0
2015-04-10 11:25:00,26.63,26.65,26.63,26.65,1600.0,26.63,26.65,26.63,26.65,1600.0
2015-04-10 11:30:00,26.63,26.64,26.62,26.63,1200.0,26.63,26.64,26.62,26.63,1200.0
2015-04-10 11:35:00,26.63,26.64,26.63,26.64,1300.0,26.63,26.64,26.63,26.64,1300.0
2015-04-10 11:40:00,26.63,26.69,26.63,26.69,1300.0,26.63,26.69,26.63,26.69,1300.0
2015-04-10 11:45:00,26.69,26.7,26.67,26.67,1900.0,26.69,26.7,26.67,26.67,1900.0
2015-04-10 11:50:00,26.65,26.69,26.65,26.69,600.0,26.65,26.69,26.65,26.69,600.0
2015-04-10 11:55:00,26.69,26.69,26.67,26.68,1100.0,26.69,26.69,26.67,26.68,1100.0
2015-04-10 12:00:00,26.69,26.69,26.67,26.68,1900.0,26.69,26.69,26.67,26.68,1900.0
2015-04-10 12:05:00,26.67,26.7,26.67,26.69,1700.0,26.67,26.7,26.67,26.69,1700.0
2015-04-10 12:10:00,26.69,26.75,26.69,26.7,4500.0,26.69,26.75,26.69,26.7,4500.0
2015-04-10 12:15:00,26.7,26.71,26.68,26.7,6000.0,26.7,26.71,26.68,26.7,6000.0
2015-04-10 12:20:00,26.68,26.7,26.67,26.7,1100.0,26.68,26.7,26.67,26.7,1100.0
2015-04-10 12:25:00,26.7,26.7,26.69,26.7,2300.0,26.7,26.7,26.69,26.7,2300.0
2015-04-10 12:30:00,26.69,26.7,26.67,26.67,1800.0,26.69,26.7,26.67,26.67,1800.0
2015-04-10 12:35:00,26.68,26.68,26.68,26.68,800.0,26.68,26.68,26.68,26.68,800.0
2015-04-10 12:40:00,26.67,26.69,26.67,26.69,1600.0,26.67,26.69,26.67,26.69,1600.0
2015-04-10 12:45:00,26.68,26.69,26.64,26.68,63500.0,26.68,26.69,26.64,26.68,63500.0
2015-04-10 12:50:00,26.68,26.69,26.65,26.65,4100.0,26.68,26.69,26.65,26.65,4100.0
2015-04-10 12:55:00,26.64,26.68,26.64,26.68,3300.0,26.64,26.68,26.64,26.68,3300.0
2015-04-10 13:00:00,26.68,26.69,26.68,26.68,1400.0,26.68,26.69,26.68,26.68,1400.0
2015-04-10 13:05:00,26.68,26.69,26.67,26.68,2500.0,26.68,26.69,26.67,26.68,2500.0
2015-04-10 13:10:00,26.69,26.69,26.68,26.68,1800.0,26.69,26.69,26.68,26.68,1800.0
2015-04-10 13:15:00,26.68,26.69,26.68,26.69,900.0,26.68,26.69,26.68,26.69,900.0
2015-04-10 13:20:00,26.69,26.7,26.68,26.69,4600.0,26.69,26.7,26.68,26.69,4600.0
2015-04-10 13:25:00,26.7,26.7,26.65,26.65,6900.0,26.7,26.7,26.65,26.65,6900.0
2015-04-10 13:30:00,26.64,26.67,26.64,26.65,3600.0,26.64,26.67,26.64,26.65,3600.0
2015-04-10 13:35:00,26.66,26.66,26.64,26.64,6700.0,26.66,26.66,26.64,26.64,6700.0
2015-04-10 13:40:00,26.64,26.67,26.63,26.67,3100.0,26.64,26.67,26.63,26.67,3100.0
2015-04-10 13:45:00,26.67,26.67,26.65,26.66,3200.0,26.67,26.67,26.65,26.66,3200.0
2015-04-10 13:50:00,26.65,26.67,26.65,26.67,1600.0,26.65,26.67,26.65,26.67,1600.0
2015-04-10 13:55:00,26.67,26.67,26.66,26.66,3900.0,26.67,26.67,26.66,26.66,3900.0
2015-04-10 14:00:00,26.67,26.67,26.64,26.64,2100.0,26.67,26.67,26.64,26.64,2100.0
2015-04-10 14:05:00,26.63,26.64,26.63,26.64,1100.0,26.63,26.64,26.63,26.64,1100.0
2015-04-10 14:10:00,26.64,26.66,26.61,26.66,4600.0,26.64,26.66,26.61,26.66,4600.0
2015-04-10 14:15:00,26.66,26.67,26.64,26.67,2800.0,26.66,26.67,26.64,26.67,2800.0
2015-04-10 14:20:00,26.66,26.67,26.64,26.65,5300.0,26.66,26.67,26.64,26.65,5300.0
2015-04-10 14:25:00,26.64,26.67,26.64,26.66,4200.0,26.64,26.67,26.64,26.66,4200.0
2015-04-10 14:30:00,26.66,26.67,26.65,26.66,6200.0,26.66,26.67,26.65,26.66,6200.0
2015-04-10 14:35:00,26.67,26.67,26.65,26.67,500.0,26.67,26.67,26.65,26.67,500.0
2015-04-10 14:40:00,26.67,26.67,26.65,26.67,2800.0,26.67,26.67,26.65,26.67,2800.0
2015-04-10 14:45:00,26.67,26.67,26.65,26.67,6900.0,26.67,26.67,26.65,26.67,6900.0
2015-04-10 14:50:00,26.66,26.67,26.65,26.66,3500.0,26.66,26.67,26.65,26.66,3500.0
2015-04-10 14:55:00,26.66,26.67,26.65,26.66,16100.0,26.66,26.67,26.65,26.66,16100.0
2015-04-10 15:00:00,26.66,26.67,26.66,26.67,3800.0,26.66,26.67,26.66,26.67,3800.0
2015-04-10 15:05:00,26.67,26.67,26.65,26.67,10200.0,26.67,26.67,26.65,26.67,10200.0
2015-04-10 15:10:00,26.67,26.68,26.65,26.67,10700.0,26.67,26.68,26.65,26.67,10700.0
2015-04-10 15:15:00,26.68,26.7,26.66,26.69,5300.0,26.68,26.7,26.66,26.69,5300.0
2015-04-10 15:20:00,26.69,26.7,26.68,26.7,5600.0,26.69,26.7,26.68,26.7,5600.0
2015-04-10 15:25:00,26.7,26.7,26.69,26.7,4200.0,26.7,26.7,26.69,26.7,4200.0
2015-04-10 15:30:00,26.7,26.71,26.68,26.7,17200.0,26.7,26.71,26.68,26.7,17200.0
2015-04-10 15:35:00,26.7,26.78,26.69,26.78,23700.0,26.7,26.78,26.69,26.78,23700.0
2015-04-10 15:40:00,26.78,26.78,26.69,26.77,43700.0,26.78,26.78,26.69,26.77,43700.0
2015-04-10 15:45:00,26.77,26.77,26.7,26.72,23700.0,26.77,26.77,26.7,26.72,23700.0
2015-04-10 15:50:00,26.71,26.72,26.69,26.7,27600.0,26.71,26.72,26.69,26.7,27600.0
2015-04-10 15:55:00,26.7,26.71,26.67,26.7,37500.0,26.7,26.71,26.67,26.7,37500.0
2015-04-13 09:30:00,26.53,26.62,26.52,26.6,34900.0,26.53,26.62,26.52,26.6,34900.0
2015-04-13 09:35:00,26.52,26.55,26.47,26.53,12300.0,26.52,26.55,26.47,26.53,12300.0
2015-04-13 09:40:00,26.53,26.53,26.39,26.4,14800.0,26.53,26.53,26.39,26.4,14800.0
2015-04-13 09:45:00,26.41,26.54,26.41,26.54,9300.0,26.41,26.54,26.41,26.54,9300.0
2015-04-13 09:50:00,26.6,26.6,26.5,26.53,6400.0,26.6,26.6,26.5,26.53,6400.0
2015-04-13 09:55:00,26.53,26.79,26.52,26.73,12000.0,26.53,26.79,26.52,26.73,12000.0
2015-04-13 10:00:00,26.71,26.71,26.65,26.7,6400.0,26.71,26.71,26.65,26.7,6400.0
2015-04-13 10:05:00,26.72,26.72,26.62,26.63,6000.0,26.72,26.72,26.62,26.63,6000.0
2015-04-13 10:10:00,26.63,26.63,26.59,26.62,12500.0,26.63,26.63,26.59,26.62,12500.0
2015-04-13 10:15:00,26.64,26.65,26.62,26.64,7500.0,26.64,26.65,26.62,26.64,7500.0
2015-04-13 10:20:00,26.65,26.84,26.65,26.82,37700.0,26.65,26.84,26.65,26.82,37700.0
2015-04-13 10:25:00,26.8,26.8,26.73,26.73,8400.0,26.8,26.8,26.73,26.73,8400.0
2015-04-13 10:30:00,26.72,26.72,26.62,26.66,14800.0,26.72,26.72,26.62,26.66,14800.0
2015-04-13 10:35:00,26.67,26.75,26.64,26.73,17700.0,26.67,26.75,26.64,26.73,17700.0
2015-04-13 10:40:00,26.74,26.76,26.69,26.69,9100.0,26.74,26.76,26.69,26.69,9100.0
2015-04-13 10:45:00,26.72,26.75,26.71,26.75,4900.0,26.72,26.75,26.71,26.75,4900.0
2015-04-13 10:50:00,26.75,26.75,26.7,26.75,4000.0,26.75,26.75,26.7,26.75,4000.0
2015-04-13 10:55:00,26.75,26.79,26.72,26.79,7000.0,26.75,26.79,26.72,26.79,7000.0
2015-04-13 11:00:00,26.79,26.9,26.79,26.82,13000.0,26.79,26.9,26.79,26.82,13000.0
2015-04-13 11:05:00,26.84,26.84,26.7,26.7,6000.0,26.84,26.84,26.7,26.7,6000.0
2015-04-13 11:10:00,26.68,26.72,26.61,26.61,16400.0,26.68,26.72,26.61,26.61,16400.0
2015-04-13 11:15:00,26.62,26.62,26.55,26.55,5900.0,26.62,26.62,26.55,26.55,5900.0
2015-04-13 11:20:00,26.55,26.55,26.52,26.53,5400.0,26.55,26.55,26.52,26.53,5400.0
2015-04-13 11:25:00,26.53,26.59,26.51,26.57,7000.0,26.53,26.59,26.51,26.57,7000.0
2015-04-13 11:30:00,26.55,26.57,26.55,26.55,800.0,26.55,26.57,26.55,26.55,800.0
2015-04-13 11:35:00,26.54,26.58,26.54,26.58,6800.0,26.54,26.58,26.54,26.58,6800.0
2015-04-13 11:40:00,26.59,26.65,26.58,26.63,3700.0,26.59,26.65,26.58,26.63,3700.0
2015-04-13 11:45:00,26.63,26.63,26.59,26.59,3900.0,26.63,26.63,26.59,26.59,3900.0
2015-04-13 11:50:00,26.59,26.6,26.56,26.6,11500.0,26.59,26.6,26.56,26.6,11500.0
2015-04-13 11:55:00,26.6,26.75,26.58,26.75,16900.0,26.6,26.75,26.58,26.75,16900.0
2015-04-13 12:00:00,26.75,26.83,26.74,26.77,9500.0,26.75,26.83,26.74,26.77,9500.0
2015-04-13 12:05:00,26.8,26.89,26.8,26.88,9200.0,26.8,26.89,26.8,26.88,9200.0
2015-04-13 12:10:00,26.86,26.89,26.84,26.88,8500.0,26.86,26.89,26.84,26.88,8500.0
2015-04-13 12:15:00,26.87,26.88,26.82,26.84,12100.0,26.87,26.88,26.82,26.84,12100.0
2015-04-13 12:20:00,26.85,26.95,26.84,26.93,17400.0,26.85,26.95,26.84,26.93,17400.0
2015-04-13 12:25:00,26.92,27.06,26.91,27.02,34700.0,26.92,27.06,26.91,27.02,34700.0
2015-04-13 12:30:00,27.02,27.04,26.98,27.01,7300.0,27.02,27.04,26.98,27.01,7300.0
2015-04-13 12:35:00,26.98,26.99,26.89,26.9,5700.0,26.98,26.99,26.89,26.9,5700.0
2015-04-13 12:40:00,26.9,26.91,26.81,26.81,2700.0,26.9,26.91,26.81,26.81,2700.0
2015-04-13 12:45:00,26.8,26.81,26.79,26.81,5400.0,26.8,26.81,26.79,26.81,5400.0
2015-04-13 12:50:00,26.81,26.81,26.8,26.8,1600.0,26.81,26.81,26.8,26.8,1600.0
2015-04-13 12:55:00,26.8,26.81,26.8,26.8,3100.0,26.8,26.81,26.8,26.8,3100.0
2015-04-13 13:00:00,26.8,26.81,26.8,26.8,4600.0,26.8,26.81,26.8,26.8,4600.0
2015-04-13 13:05:00,26.8,26.8,26.74,26.74,4100.0,26.8,26.8,26.74,26.74,4100.0
2015-04-13 13:10:00,26.75,26.75,26.68,26.69,11900.0,26.75,26.75,26.68,26.69,11900.0
2015-04-13 13:15:00,26.7,26.71,26.63,26.64,11400.0,26.7,26.71,26.63,26.64,11400.0
2015-04-13 13:20:00,26.64,26.64,26.55,26.55,7800.0,26.64,26.64,26.55,26.55,7800.0
2015-04-13 13:25:00,26.54,26.55,26.5,26.51,10200.0,26.54,26.55,26.5,26.51,10200.0
2015-04-13 13:30:00,26.5,26.5,26.47,26.48,6600.0,26.5,26.5,26.47,26.48,6600.0
2015-04-13 13:35:00,26.47,26.49,26.45,26.47,9300.0,26.47,26.49,26.45,26.47,9300.0
2015-04-13 13:40:00,26.51,26.63,26.48,26.61,22500.0,26.51,26.63,26.48,26.61,22500.0
2015-04-13 13:45:00,26.6,26.67,26.6,26.67,4000.0,26.6,26.67,26.6,26.67,4000.0
2015-04-13 13:50:00,26.65,26.68,26.61,26.68,5800.0,26.65,26.68,26.61,26.68,5800.0
2015-04-13 13:55:00,26.67,26.74,26.66,26.73,3600.0,26.67,26.74,26.66,26.73,3600.0
2015-04-13 14:00:00,26.74,26.74,26.67,26.67,5700.0,26.74,26.74,26.67,26.67,5700.0
2015-04-13 14:05:00,26.67,26.67,26.59,26.62,11600.0,26.67,26.67,26.59,26.62,11600.0
2015-04-13 14:10:00,26.62,26.62,26.59,26.61,4100.0,26.62,26.62,26.59,26.61,4100.0
2015-04-13 14:15:00,26.61,26.65,26.61,26.65,8000.0,26.61,26.65,26.61,26.65,8000.0
2015-04-13 14:20:00,26.65,26.65,26.6,26.63,11000.0,26.65,26.65,26.6,26.63,11000.0
2015-04-13 14:25:00,26.64,26.65,26.6,26.65,15600.0,26.64,26.65,26.6,26.65,15600.0
2015-04-13 14:30:00,26.65,26.67,26.6,26.67,9500.0,26.65,26.67,26.6,26.67,9500.0
2015-04-13 14:35:00,26.69,26.69,26.64,26.68,9900.0,26.69,26.69,26.64,26.68,9900.0
2015-04-13 14:40:00,26.69,26.7,26.68,26.68,5900.0,26.69,26.7,26.68,26.68,5900.0
2015-04-13 14:45:00,26.68,26.68,26.6,26.62,7500.0,26.68,26.68,26.6,26.62,7500.0
2015-04-13 14:50:00,26.63,26.7,26.62,26.64,13500.0,26.63,26.7,26.62,26.64,13500.0
2015-04-13 14:55:00,26.64,26.68,26.64,26.67,4100.0,26.64,26.68,26.64,26.67,4100.0
2015-04-13 15:00:00,26.67,26.68,26.63,26.63,5800.0,26.67,26.68,26.63,26.63,5800.0
2015-04-13 15:05:00,26.63,26.7,26.63,26.68,9900.0,26.63,26.7,26.63,26.68,9900.0
2015-04-13 15:10:00,26.69,26.7,26.68,26.7,9800.0,26.69,26.7,26.68,26.7,9800.0
2015-04-13 15:15:00,26.69,26.7,26.67,26.7,9100.0,26.69,26.7,26.67,26.7,9100.0
2015-04-13 15:20:00,26.7,26.72,26.67,26.67,18200.0,26.7,26.72,26.67,26.67,18200.0
2015-04-13 15:25:00,26.65,26.65,26.55,26.55,17800.0,26.65,26.65,26.55,26.55,17800.0
2015-04-13 15:30:00,26.55,26.62,26.55,26.58,14700.0,26.55,26.62,26.55,26.58,14700.0
2015-04-13 15:35:00,26.58,26.62,26.58,26.62,14700.0,26.58,26.62,26.58,26.62,14700.0
2015-04-13 15:40:00,26.61,26.61,26.58,26.61,20400.0,26.61,26.61,26.58,26.61,20400.0
2015-04-13 15:45:00,26.6,26.63,26.59,26.62,22700.0,26.6,26.63,26.59,26.62,22700.0
2015-04-13 15:50:00,26.61,26.61,26.5,26.51,29400.0,26.61,26.61,26.5,26.51,29400.0
2015-04-13 15:55:00,26.53,26.58,26.51,26.56,52000.0,26.53,26.58,26.51,26.56,52000.0
2015-04-14 09:30:00,26.49,26.5,26.3,26.32,12900.0,26.49,26.5,26.3,26.32,12900.0
2015-04-14 09:35:00,26.32,26.35,26.08,26.08,8000.0,26.32,26.35,26.08,26.08,8000.0
2015-04-14 09:40:00,26.07,26.1,25.98,25.99,7200.0,26.07,26.1,25.98,25.99,7200.0
2015-04-14 09:45:00,25.97,26.0,25.84,25.84,2900.0,25.97,26.0,25.84,25.84,2900.0
2015-04-14 09:50:00,25.85,25.9,25.67,25.67,21200.0,25.85,25.9,25.67,25.67,21200.0
2015-04-14 09:55:00,25.69,25.71,25.55,25.61,12700.0,25.69,25.71,25.55,25.61,12700.0
2015-04-14 10:00:00,25.65,25.68,25.55,25.55,8000.0,25.65,25.68,25.55,25.55,8000.0
2015-04-14 10:05:00,25.53,25.89,25.51,25.89,31100.0,25.53,25.89,25.51,25.89,31100.0
2015-04-14 10:10:00,25.85,25.96,25.76,25.95,25500.0,25.85,25.96,25.76,25.95,25500.0
2015-04-14 10:15:00,25.95,26.18,25.94,26.14,65500.0,25.95,26.18,25.94,26.14,65500.0
2015-04-14 10:20:00,26.14,26.2,26.08,26.1,21900.0,26.14,26.2,26.08,26.1,21900.0
2015-04-14 10:25:00,26.08,26.14,26.08,26.14,2000.0,26.08,26.14,26.08,26.14,2000.0
2015-04-14 10:30:00,26.13,26.13,26.0,26.0,10400.0,26.13,26.13,26.0,26.0,10400.0
2015-04-14 10:35:00,26.01,26.03,25.91,25.94,10900.0,26.01,26.03,25.91,25.94,10900.0
2015-04-14 10:40:00,25.94,25.98,25.91,25.94,3200.0,25.94,25.98,25.91,25.94,3200.0
2015-04-14 10:45:00,25.96,26.07,25.96,26.07,6100.0,25.96,26.07,25.96,26.07,6100.0
2015-04-14 10:50:00,26.06,26.09,26.01,26.01,2800.0,26.06,26.09,26.01,26.01,2800.0
2015-04-14 10:55:00,26.02,26.02,25.91,25.95,12100.0,26.02,26.02,25.91,25.95,12100.0
2015-04-14 11:00:00,25.93,25.93,25.89,25.9,7700.0,25.93,25.93,25.89,25.9,7700.0
2015-04-14 11:05:00,25.91,25.99,25.89,25.98,4400.0,25.91,25.99,25.89,25.98,4400.0
2015-04-14 11:10:00,25.97,26.14,25.97,26.11,3500.0,25.97,26.14,25.97,26.11,3500.0
2015-04-14 11:15:00,26.14,26.19,26.12,26.14,2800.0,26.14,26.19,26.12,26.14,2800.0
2015-04-14 11:20:00,26.12,26.15,26.11,26.13,3500.0,26.12,26.15,26.11,26.13,3500.0
2015-04-14 11:25:00,26.13,26.15,26.11,26.12,1600.0,26.13,26.15,26.11,26.12,1600.0
2015-04-14 11:30:00,26.12,26.13,26.04,26.08,5200.0,26.12,26.13,26.04,26.08,5200.0
2015-04-14 11:35:00,26.09,26.1,26.03,26.05,7100.0,26.09,26.1,26.03,26.05,7100.0
2015-04-14 11:40:00,26.04,26.1,26.04,26.1,1400.0,26.04,26.1,26.04,26.1,1400.0
2015-04-14 11:45:00,26.1,26.14,26.08,26.14,4000.0,26.1,26.14,26.08,26.14,4000.0
2015-04-14 11:50:00,26.13,26.13,26.0,26.04,5500.0,26.13,26.13,26.0,26.04,5500.0
2015-04-14 11:55:00,26.04,26.07,26.03,26.06,7400.0,26.04,26.07,26.03,26.06,7400.0
2015-04-14 12:00:00,26.08,26.14,26.06,26.12,3500.0,26.08,26.14,26.06,26.12,3500.0
2015-04-14 12:05:00,26.14,26.18,26.12,26.18,5000.0,26.14,26.18,26.12,26.18,5000.0
2015-04-14 12:10:00,26.16,26.2,26.16,26.18,4800.0,26.16,26.2,26.16,26.18,4800.0
2015-04-14 12:15:00,26.2,26.2,26.11,26.16,2700.0,26.2,26.2,26.11,26.16,2700.0
2015-04-14 12:20:00,26.14,26.2,26.13,26.18,2300.0,26.14,26.2,26.13,26.18,2300.0
2015-04-14 12:25:00,26.2,26.21,26.19,26.21,5400.0,26.2,26.21,26.19,26.21,5400.0
2015-04-14 12:30:00,26.21,26.39,26.21,26.35,16900.0,26.21,26.39,26.21,26.35,16900.0
2015-04-14 12:35:00,26.33,26.35,26.24,26.25,7000.0,26.33,26.35,26.24,26.25,7000.0
2015-04-14 12:40:00,26.27,26.27,26.15,26.19,3100.0,26.27,26.27,26.15,26.19,3100.0
2015-04-14 12:45:00,26.15,26.15,26.11,26.13,2700.0,26.15,26.15,26.11,26.13,2700.0
2015-04-14 12:50:00,26.13,26.14,26.09,26.12,4200.0,26.13,26.14,26.09,26.12,4200.0
2015-04-14 12:55:00,26.12,26.15,26.09,26.09,4100.0,26.12,26.15,26.09,26.09,4100.0
2015-04-14 13:00:00,26.11,26.11,26.07,26.11,1600.0,26.11,26.11,26.07,26.11,1600.0
2015-04-14 13:05:00,26.11,26.14,26.08,26.13,2800.0,26.11,26.14,26.08,26.13,2800.0
2015-04-14 13:10:00,26.13,26.15,26.12,26.12,2500.0,26.13,26.15,26.12,26.12,2500.0
2015-04-14 13:15:00,26.11,26.15,26.09,26.09,3000.0,26.11,26.15,26.09,26.09,3000.0
2015-04-14 13:20:00,26.12,26.25,26.12,26.25,4000.0,26.12,26.25,26.12,26.25,4000.0
2015-04-14 13:25:00,26.26,26.27,26.19,26.19,2700.0,26.26,26.27,26.19,26.19,2700.0
2015-04-14 13:30:00,26.2,26.24,26.18,26.18,3900.0,26.2,26.24,26.18,26.18,3900.0
2015-04-14 13:35:00,26.18,26.26,26.16,26.25,4500.0,26.18,26.26,26.16,26.25,4500.0
2015-04-14 13:40:00,26.26,26.27,26.21,26.27,5000.0,26.26,26.27,26.21,26.27,5000.0
2015-04-14 13:45:00,26.26,26.29,26.23,26.23,5100.0,26.26,26.29,26.23,26.23,5100.0
2015-04-14 13:50:00,26.25,26.26,26.2,26.26,2400.0,26.25,26.26,26.2,26.26,2400.0
2015-04-14 13:55:00,26.24,26.29,26.24,26.28,2600.0,26.24,26.29,26.24,26.28,2600.0
2015-04-14 14:00:00,26.28,26.28,26.24,26.25,1600.0,26.28,26.28,26.24,26.25,1600.0
2015-04-14 14:05:00,26.24,26.29,26.21,26.29,4000.0,26.24,26.29,26.21,26.29,4000.0
2015-04-14 14:10:00,26.25,26.25,26.19,26.21,1700.0,26.25,26.25,26.19,26.21,1700.0
2015-04-14 14:15:00,26.24,26.26,26.2,26.22,2600.0,26.24,26.26,26.2,26.22,2600.0
2015-04-14 14:20:00,26.24,26.24,26.19,26.23,2900.0,26.24,26.24,26.19,26.23,2900.0
2015-04-14 14:25:00,26.22,26.33,26.21,26.32,10700.0,26.22,26.33,26.21,26.32,10700.0
2015-04-14 14:30:00,26.3,26.4,26.28,26.39,8800.0,26.3,26.4,26.28,26.39,8800.0
2015-04-14 14:35:00,26.4,26.4,26.28,26.32,4100.0,26.4,26.4,26.28,26.32,4100.0
2015-04-14 14:40:00,26.29,26.3,26.26,26.3,8600.0,26.29,26.3,26.26,26.3,8600.0
2015-04-14 14:45:00,26.29,26.39,26.29,26.39,6500.0,26.29,26.39,26.29,26.39,6500.0
2015-04-14 14:50:00,26.38,26.39,26.36,26.38,2900.0,26.38,26.39,26.36,26.38,2900.0
2015-04-14 14:55:00,26.36,26.36,26.28,26.28,9000.0,26.36,26.36,26.28,26.28,9000.0
2015-04-14 15:00:00,26.28,26.33,26.24,26.25,4400.0,26.28,26.33,26.24,26.25,4400.0
2015-04-14 15:05:00,26.23,26.23,26.2,26.21,3100.0,26.23,26.23,26.2,26.21,3100.0
2015-04-14 15:10:00,26.19,26.22,26.15,26.22,3200.0,26.19,26.22,26.15,26.22,3200.0
2015-04-14 15:15:00,26.21,26.22,26.16,26.16,6800.0,26.21,26.22,26.16,26.16,6800.0
2015-04-14 15:20:00,26.16,26.17,26.13,26.17,8300.0,26.16,26.17,26.13,26.17,8300.0
2015-04-14 15:25:00,26.17,26.19,26.12,26.19,6000.0,26.17,26.19,26.12,26.19,6000.0
2015-04-14 15:30:00,26.19,26.21,26.18,26.18,7200.0,26.19,26.21,26.18,26.18,7200.0
2015-04-14 15:35:00,26.19,26.2,26.17,26.2,5600.0,26.19,26.2,26.17,26.2,5600.0
2015-04-14 15:40:00,26.2,26.22,26.17,26.21,22300.0,26.2,26.22,26.17,26.21,22300.0
2015-04-14 15:45:00,26.21,26.24,26.19,26.22,14600.0,26.21,26.24,26.19,26.22,14600.0
2015-04-14 15:50:00,26.21,26.23,26.18,26.23,18800.0,26.21,26.23,26.18,26.23,18800.0
2015-04-14 15:55:00,26.23,26.23,26.15,26.21,41600.0,26.23,26.23,26.15,26.21,41600.0
2015-04-15 09:30:00,26.29,26.45,26.29,26.45,19900.0,26.29,26.45,26.29,26.45,19900.0
2015-04-15 09:35:00,26.42,26.46,26.22,26.33,6100.0,26.42,26.46,26.22,26.33,6100.0
2015-04-15 09:40:00,26.23,26.36,26.23,26.36,1500.0,26.23,26.36,26.23,26.36,1500.0
2015-04-15 09:45:00,26.3,26.4,26.29,26.34,2400.0,26.3,26.4,26.29,26.34,2400.0
2015-04-15 09:50:00,26.33,26.4,26.31,26.34,5500.0,26.33,26.4,26.31,26.34,5500.0
2015-04-15 09:55:00,26.34,26.47,26.32,26.44,35700.0,26.34,26.47,26.32,26.44,35700.0
2015-04-15 10:00:00,26.38,26.45,26.31,26.31,9000.0,26.38,26.45,26.31,26.31,9000.0
2015-04-15 10:05:00,26.27,26.34,26.27,26.34,2600.0,26.27,26.34,26.27,26.34,2600.0
2015-04-15 10:10:00,26.28,26.32,26.21,26.21,2500.0,26.28,26.32,26.21,26.21,2500.0
2015-04-15 10:15:00,26.23,26.36,26.23,26.23,7000.0,26.23,26.36,26.23,26.23,7000.0
2015-04-15 10:20:00,26.2,26.29,26.2,26.29,5100.0,26.2,26.29,26.2,26.29,5100.0
2015-04-15 10:25:00,26.3,26.3,26.27,26.27,3800.0,26.3,26.3,26.27,26.27,3800.0
2015-04-15 10:30:00,26.28,26.3,26.27,26.29,5400.0,26.28,26.3,26.27,26.29,5400.0
2015-04-15 10:35:00,26.28,26.3,26.26,26.3,4600.0,26.28,26.3,26.26,26.3,4600.0
2015-04-15 10:40:00,26.29,26.29,26.23,26.26,4000.0,26.29,26.29,26.23,26.26,4000.0
2015-04-15 10:45:00,26.28,26.3,26.24,26.24,4300.0,26.28,26.3,26.24,26.24,4300.0
2015-04-15 10:50:00,26.22,26.27,26.22,26.22,6900.0,26.22,26.27,26.22,26.22,6900.0
2015-04-15 10:55:00,26.23,26.31,26.22,26.31,10800.0,26.23,26.31,26.22,26.31,10800.0
2015-04-15 11:00:00,26.33,26.35,26.32,26.34,5000.0,26.33,26.35,26.32,26.34,5000.0
2015-04-15 11:05:00,26.35,26.4,26.34,26.39,11800.0,26.35,26.4,26.34,26.39,11800.0
2015-04-15 11:10:00,26.38,26.38,26.35,26.38,2100.0,26.38,26.38,26.35,26.38,2100.0
2015-04-15 11:15:00,26.37,26.45,26.35,26.39,19300.0,26.37,26.45,26.35,26.39,19300.0
2015-04-15 11:20:00,26.39,26.5,26.39,26.49,9100.0,26.39,26.5,26.39,26.49,9100.0
2015-04-15 11:25:00,26.5,26.51,26.47,26.49,9800.0,26.5,26.51,26.47,26.49,9800.0
2015-04-15 11:30:00,26.5,26.6,26.49,26.6,18800.0,26.5,26.6,26.49,26.6,18800.0
2015-04-15 11:35:00,26.6,26.6,26.58,26.6,7300.0,26.6,26.6,26.58,26.6,7300.0
2015-04-15 11:40:00,26.59,26.65,26.58,26.65,12400.0,26.59,26.65,26.58,26.65,12400.0
2015-04-15 11:45:00,26.64,26.65,26.64,26.65,7100.0,26.64,26.65,26.64,26.65,7100.0
2015-04-15 11:50:00,26.65,26.7,26.65,26.7,14000.0,26.65,26.7,26.65,26.7,14000.0
2015-04-15 11:55:00,26.7,26.75,26.68,26.75,10300.0,26.7,26.75,26.68,26.75,10300.0
2015-04-15 12:00:00,26.75,26.75,26.65,26.65,12100.0,26.75,26.75,26.65,26.65,12100.0
2015-04-15 12:05:00,26.64,26.65,26.53,26.54,6800.0,26.64,26.65,26.53,26.54,6800.0
2015-04-15 12:10:00,26.54,26.61,26.54,26.61,4600.0,26.54,26.61,26.54,26.61,4600.0
2015-04-15 12:15:00,26.62,26.68,26.62,26.65,5000.0,26.62,26.68,26.62,26.65,5000.0
2015-04-15 12:20:00,26.65,26.65,26.52,26.54,4100.0,26.65,26.65,26.52,26.54,4100.0
2015-04-15 12:25:00,26.55,26.59,26.54,26.56,2700.0,26.55,26.59,26.54,26.56,2700.0
2015-04-15 12:30:00,26.55,26.58,26.55,26.56,3300.0,26.55,26.58,26.55,26.56,3300.0
2015-04-15 12:35:00,26.55,26.58,26.53,26.56,4100.0,26.55,26.58,26.53,26.56,4100.0
2015-04-15 12:40:00,26.58,26.6,26.52,26.53,4100.0,26.58,26.6,26.52,26.53,4100.0
2015-04-15 12:45:00,26.54,26.57,26.52,26.56,5900.0,26.54,26.57,26.52,26.56,5900.0
2015-04-15 12:50:00,26.56,26.59,26.55,26.59,3900.0,26.56,26.59,26.55,26.59,3900.0
2015-04-15 12:55:00,26.6,26.63,26.58,26.61,6400.0,26.6,26.63,26.58,26.61,6400.0
2015-04-15 13:00:00,26.61,26.61,26.56,26.56,2400.0,26.61,26.61,26.56,26.56,2400.0
2015-04-15 13:05:00,26.57,26.58,26.56,26.58,2000.0,26.57,26.58,26.56,26.58,2000.0
2015-04-15 13:10:00,26.58,26.61,26.55,26.57,8000.0,26.58,26.61,26.55,26.57,8000.0
2015-04-15 13:15:00,26.56,26.63,26.56,26.59,3600.0,26.56,26.63,26.56,26.59,3600.0
2015-04-15 13:20:00,26.58,26.58,26.55,26.56,2500.0,26.58,26.58,26.55,26.56,2500.0
2015-04-15 13:25:00,26.56,26.77,26.56,26.76,20600.0,26.56,26.77,26.56,26.76,20600.0
2015-04-15 13:30:00,26.76,26.8,26.75,26.8,7900.0,26.76,26.8,26.75,26.8,7900.0
2015-04-15 13:35:00,26.79,26.84,26.79,26.83,27900.0,26.79,26.84,26.79,26.83,27900.0
2015-04-15 13:40:00,26.84,26.85,26.82,26.85,16300.0,26.84,26.85,26.82,26.85,16300.0
2015-04-15 13:45:00,26.85,26.9,26.84,26.9,13800.0,26.85,26.9,26.84,26.9,13800.0
2015-04-15 13:50:00,26.89,26.95,26.88,26.95,19900.0,26.89,26.95,26.88,26.95,19900.0
2015-04-15 13:55:00,26.94,26.96,26.93,26.96,17900.0,26.94,26.96,26.93,26.96,17900.0
2015-04-15 14:00:00,26.97,27.0,26.97,27.0,10500.0,26.97,27.0,26.97,27.0,10500.0
2015-04-15 14:05:00,27.0,27.0,26.98,26.99,7200.0,27.0,27.0,26.98,26.99,7200.0
2015-04-15 14:10:00,26.98,27.02,26.98,27.01,23000.0,26.98,27.02,26.98,27.01,23000.0
2015-04-15 14:15:00,27.02,27.05,27.0,27.0,9300.0,27.02,27.05,27.0,27.0,9300.0
2015-04-15 14:20:00,27.0,27.05,26.99,26.99,12600.0,27.0,27.05,26.99,26.99,12600.0
2015-04-15 14:25:00,26.99,26.99,26.94,26.96,4000.0,26.99,26.99,26.94,26.96,4000.0
2015-04-15 14:30:00,26.95,27.01,26.95,27.0,6300.0,26.95,27.01,26.95,27.0,6300.0
2015-04-15 14:35:00,27.02,27.02,27.0,27.01,6100.0,27.02,27.02,27.0,27.01,6100.0
2015-04-15 14:40:00,27.0,27.04,26.99,27.04,13100.0,27.0,27.04,26.99,27.04,13100.0
2015-04-15 14:45:00,27.05,27.05,26.91,27.01,14400.0,27.05,27.05,26.91,27.01,14400.0
2015-04-15 14:50:00,27.01,27.01,26.91,26.91,4000.0,27.01,27.01,26.91,26.91,4000.0
2015-04-15 14:55:00,26.89,26.96,26.88,26.94,4600.0,26.89,26.96,26.88,26.94,4600.0
2015-04-15 15:00:00,26.96,27.02,26.89,27.02,10000.0,26.96,27.02,26.89,27.02,10000.0
2015-04-15 15:05:00,27.01,27.05,27.01,27.02,11100.0,27.01,27.05,27.01,27.02,11100.0
2015-04-15 15:10:00,27.0,27.05,27.0,27.02,6600.0,27.0,27.05,27.0,27.02,6600.0
2015-04-15 15:15:00,27.03,27.05,27.0,27.05,13000.0,27.03,27.05,27.0,27.05,13000.0
2015-04-15 15:20:00,27.04,27.06,27.04,27.05,5200.0,27.04,27.06,27.04,27.05,5200.0
2015-04-15 15:25:00,27.05,27.1,27.05,27.1,13400.0,27.05,27.1,27.05,27.1,13400.0
2015-04-15 15:30:00,27.1,27.15,27.1,27.15,21800.0,27.1,27.15,27.1,27.15,21800.0
2015-04-15 15:35:00,27.14,27.15,27.1,27.13,38000.0,27.14,27.15,27.1,27.13,38000.0
2015-04-15 15:40:00,27.13,27.13,27.1,27.1,16800.0,27.13,27.13,27.1,27.1,16800.0
2015-04-15 15:45:00,27.1,27.18,27.04,27.04,64100.0,27.1,27.18,27.04,27.04,64100.0
2015-04-15 15:50:00,27.04,27.07,26.95,26.95,24600.0,27.04,27.07,26.95,26.95,24600.0
2015-04-15 15:55:00,26.95,27.02,26.93,27.0,63700.0,26.95,27.02,26.93,27.0,63700.0
2015-04-16 09:30:00,26.92,27.13,26.86,27.13,6400.0,26.92,27.13,26.86,27.13,6400.0
2015-04-16 09:35:00,27.13,27.13,27.02,27.11,3300.0,27.13,27.13,27.02,27.11,3300.0
2015-04-16 09:40:00,27.1,27.17,27.04,27.17,7200.0,27.1,27.17,27.04,27.17,7200.0
2015-04-16 09:45:00,27.2,27.2,27.14,27.15,1700.0,27.2,27.2,27.14,27.15,1700.0
2015-04-16 09:50:00,27.15,27.15,27.06,27.06,5200.0,27.15,27.15,27.06,27.06,5200.0
2015-04-16 09:55:00,27.07,27.08,27.02,27.03,3900.0,27.07,27.08,27.02,27.03,3900.0
2015-04-16 10:00:00,27.03,27.05,26.91,27.05,11500.0,27.03,27.05,26.91,27.05,11500.0
2015-04-16 10:05:00,27.02,27.05,26.97,27.02,8100.0,27.02,27.05,26.97,27.02,8100.0
2015-04-16 10:10:00,27.01,27.05,27.01,27.03,1300.0,27.01,27.05,27.01,27.03,1300.0
2015-04-16 10:15:00,27.03,27.05,27.0,27.0,2900.0,27.03,27.05,27.0,27.0,2900.0
2015-04-16 10:20:00,27.03,27.04,26.98,26.98,2800.0,27.03,27.04,26.98,26.98,2800.0
2015-04-16 10:25:00,26.99,27.01,26.94,26.94,4500.0,26.99,27.01,26.94,26.94,4500.0
2015-04-16 10:30:00,26.95,27.0,26.87,27.0,4200.0,26.95,27.0,26.87,27.0,4200.0
2015-04-16 10:35:00,27.0,27.04,27.0,27.01,2700.0,27.0,27.04,27.0,27.01,2700.0
2015-04-16 10:40:00,27.02,27.05,27.01,27.03,3200.0,27.02,27.05,27.01,27.03,3200.0
2015-04-16 10:45:00,27.05,27.05,27.01,27.05,3600.0,27.05,27.05,27.01,27.05,3600.0
2015-04-16 10:50:00,27.05,27.05,26.97,26.97,2600.0,27.05,27.05,26.97,26.97,2600.0
2015-04-16 10:55:00,26.99,27.05,26.99,27.03,2600.0,26.99,27.05,26.99,27.03,2600.0
2015-04-16 11:00:00,27.02,27.03,26.98,27.01,2400.0,27.02,27.03,26.98,27.01,2400.0
2015-04-16 11:05:00,27.01,27.05,27.0,27.05,7700.0,27.01,27.05,27.0,27.05,7700.0
2015-04-16 11:10:00,27.05,27.05,27.02,27.02,3900.0,27.05,27.05,27.02,27.02,3900.0
2015-04-16 11:15:00,27.04,27.07,27.04,27.06,1800.0,27.04,27.07,27.04,27.06,1800.0
2015-04-16 11:20:00,27.06,27.08,27.05,27.07,3600.0,27.06,27.08,27.05,27.07,3600.0
2015-04-16 11:25:00,27.07,27.1,27.05,27.06,8400.0,27.07,27.1,27.05,27.06,8400.0
2015-04-16 11:30:00,27.05,27.1,27.05,27.09,5600.0,27.05,27.1,27.05,27.09,5600.0
2015-04-16 11:35:00,27.09,27.1,27.06,27.09,4600.0,27.09,27.1,27.06,27.09,4600.0
2015-04-16 11:40:00,27.09,27.1,27.06,27.07,4000.0,27.09,27.1,27.06,27.07,4000.0
2015-04-16 11:45:00,27.07,27.09,27.06,27.09,2200.0,27.07,27.09,27.06,27.09,2200.0
2015-04-16 11:50:00,27.1,27.1,27.07,27.09,3000.0,27.1,27.1,27.07,27.09,3000.0
2015-04-16 11:55:00,27.08,27.1,27.08,27.1,2800.0,27.08,27.1,27.08,27.1,2800.0
2015-04-16 12:00:00,27.1,27.13,27.1,27.13,1900.0,27.1,27.13,27.1,27.13,1900.0
2015-04-16 12:05:00,27.13,27.15,27.13,27.14,700.0,27.13,27.15,27.13,27.14,700.0
2015-04-16 12:10:00,27.15,27.15,27.12,27.13,6800.0,27.15,27.15,27.12,27.13,6800.0
2015-04-16 12:15:00,27.14,27.15,27.12,27.14,8300.0,27.14,27.15,27.12,27.14,8300.0
2015-04-16 12:20:00,27.14,27.14,27.14,27.14,100.0,27.14,27.14,27.14,27.14,100.0
2015-04-16 12:25:00,27.15,27.16,27.13,27.13,7000.0,27.15,27.16,27.13,27.13,7000.0
2015-04-16 12:30:00,27.13,27.17,27.12,27.17,3000.0,27.13,27.17,27.12,27.17,3000.0
2015-04-16 12:35:00,27.17,27.2,27.16,27.2,16700.0,27.17,27.2,27.16,27.2,16700.0
2015-04-16 12:40:00,27.21,27.25,27.21,27.21,12600.0,27.21,27.25,27.21,27.21,12600.0
2015-04-16 12:45:00,27.21,27.23,27.2,27.23,4600.0,27.21,27.23,27.2,27.23,4600.0
2015-04-16 12:50:00,27.23,27.24,27.21,27.24,1800.0,27.23,27.24,27.21,27.24,1800.0
2015-04-16 12:55:00,27.24,27.26,27.23,27.24,2600.0,27.24,27.26,27.23,27.24,2600.0
2015-04-16 13:00:00,27.23,27.23,27.22,27.22,800.0,27.23,27.23,27.22,27.22,800.0
2015-04-16 13:05:00,27.21,27.22,27.19,27.2,6100.0,27.21,27.22,27.19,27.2,6100.0
2015-04-16 13:10:00,27.21,27.23,27.21,27.23,3300.0,27.21,27.23,27.21,27.23,3300.0
2015-04-16 13:15:00,27.21,27.21,27.2,27.21,2400.0,27.21,27.21,27.2,27.21,2400.0
2015-04-16 13:20:00,27.21,27.22,27.2,27.21,2300.0,27.21,27.22,27.2,27.21,2300.0
2015-04-16 13:25:00,27.2,27.25,27.19,27.25,4700.0,27.2,27.25,27.19,27.25,4700.0
2015-04-16 13:30:00,27.24,27.24,27.21,27.21,2300.0,27.24,27.24,27.21,27.21,2300.0
2015-04-16 13:35:00,27.21,27.25,27.19,27.21,5800.0,27.21,27.25,27.19,27.21,5800.0
2015-04-16 13:40:00,27.2,27.22,27.19,27.2,5100.0,27.2,27.22,27.19,27.2,5100.0
2015-04-16 13:45:00,27.21,27.25,27.21,27.23,3500.0,27.21,27.25,27.21,27.23,3500.0
2015-04-16 13:50:00,27.25,27.25,27.18,27.2,2900.0,27.25,27.25,27.18,27.2,2900.0
2015-04-16 13:55:00,27.2,27.2,27.2,27.2,2300.0,27.2,27.2,27.2,27.2,2300.0
2015-04-16 14:00:00,27.21,27.22,27.2,27.22,3300.0,27.21,27.22,27.2,27.22,3300.0
2015-04-16 14:05:00,27.21,27.22,27.19,27.2,3500.0,27.21,27.22,27.19,27.2,3500.0
2015-04-16 14:10:00,27.2,27.21,27.2,27.21,800.0,27.2,27.21,27.2,27.21,800.0
2015-04-16 14:15:00,27.2,27.21,27.19,27.21,4300.0,27.2,27.21,27.19,27.21,4300.0
2015-04-16 14:20:00,27.21,27.22,27.19,27.2,2900.0,27.21,27.22,27.19,27.2,2900.0
2015-04-16 14:25:00,27.2,27.23,27.18,27.2,7800.0,27.2,27.23,27.18,27.2,7800.0
2015-04-16 14:30:00,27.21,27.21,27.19,27.2,600.0,27.21,27.21,27.19,27.2,600.0
2015-04-16 14:35:00,27.2,27.21,27.19,27.2,2600.0,27.2,27.21,27.19,27.2,2600.0
2015-04-16 14:40:00,27.2,27.23,27.19,27.23,2700.0,27.2,27.23,27.19,27.23,2700.0
2015-04-16 14:45:00,27.23,27.23,27.19,27.19,3000.0,27.23,27.23,27.19,27.19,3000.0
2015-04-16 14:50:00,27.16,27.17,27.08,27.08,3200.0,27.16,27.17,27.08,27.08,3200.0
2015-04-16 14:55:00,27.1,27.11,27.05,27.05,3200.0,27.1,27.11,27.05,27.05,3200.0
2015-04-16 15:00:00,27.05,27.05,27.02,27.03,2300.0,27.05,27.05,27.02,27.03,2300.0
2015-04-16 15:05:00,27.02,27.02,26.98,27.0,4700.0,27.02,27.02,26.98,27.0,4700.0
2015-04-16 15:10:00,27.0,27.01,27.0,27.0,4200.0,27.0,27.01,27.0,27.0,4200.0
2015-04-16 15:15:00,27.0,27.0,26.96,26.97,4300.0,27.0,27.0,26.96,26.97,4300.0
2015-04-16 15:20:00,26.97,27.0,26.96,26.98,15300.0,26.97,27.0,26.96,26.98,15300.0
2015-04-16 15:25:00,26.97,27.11,26.96,27.11,11000.0,26.97,27.11,26.96,27.11,11000.0
2015-04-16 15:30:00,27.11,27.11,27.09,27.09,8600.0,27.11,27.11,27.09,27.09,8600.0
2015-04-16 15:35:00,27.1,27.11,27.09,27.11,12100.0,27.1,27.11,27.09,27.11,12100.0
2015-04-16 15:40:00,27.12,27.26,27.12,27.25,33200.0,27.12,27.26,27.12,27.25,33200.0
2015-04-16 15:45:00,27.24,27.27,27.24,27.25,15300.0,27.24,27.27,27.24,27.25,15300.0
2015-04-16 15:50:00,27.25,27.26,27.23,27.26,23900.0,27.25,27.26,27.23,27.26,23900.0
2015-04-16 15:55:00,27.26,27.27,27.15,27.17,29500.0,27.26,27.27,27.15,27.17,29500.0
2015-04-17 09:30:00,26.84,26.86,26.61,26.62,16000.0,26.84,26.86,26.61,26.62,16000.0
2015-04-17 09:35:00,26.68,26.77,26.61,26.66,9900.0,26.68,26.77,26.61,26.66,9900.0
2015-04-17 09:40:00,26.64,26.71,26.4,26.45,12600.0,26.64,26.71,26.4,26.45,12600.0
2015-04-17 09:45:00,26.49,26.49,26.35,26.41,7400.0,26.49,26.49,26.35,26.41,7400.0
2015-04-17 09:50:00,26.38,26.49,26.35,26.49,12800.0,26.38,26.49,26.35,26.49,12800.0
2015-04-17 09:55:00,26.49,26.5,26.39,26.39,12600.0,26.49,26.5,26.39,26.39,12600.0
2015-04-17 10:00:00,26.34,26.37,26.28,26.28,7400.0,26.34,26.37,26.28,26.28,7400.0
2015-04-17 10:05:00,26.31,26.33,26.28,26.28,7300.0,26.31,26.33,26.28,26.28,7300.0
2015-04-17 10:10:00,26.28,26.36,26.28,26.35,5100.0,26.28,26.36,26.28,26.35,5100.0
2015-04-17 10:15:00,26.36,26.4,26.32,26.32,12100.0,26.36,26.4,26.32,26.32,12100.0
2015-04-17 10:20:00,26.29,26.31,26.21,26.31,18800.0,26.29,26.31,26.21,26.31,18800.0
2015-04-17 10:25:00,26.29,26.37,26.22,26.37,12600.0,26.29,26.37,26.22,26.37,12600.0
2015-04-17 10:30:00,26.36,26.42,26.36,26.42,13000.0,26.36,26.42,26.36,26.42,13000.0
2015-04-17 10:35:00,26.41,26.42,26.36,26.37,31000.0,26.41,26.42,26.36,26.37,31000.0
2015-04-17 10:40:00,26.37,26.46,26.36,26.46,8400.0,26.37,26.46,26.36,26.46,8400.0
2015-04-17 10:45:00,26.46,26.48,26.42,26.42,8900.0,26.46,26.48,26.42,26.42,8900.0
2015-04-17 10:50:00,26.4,26.41,26.36,26.41,2900.0,26.4,26.41,26.36,26.41,2900.0
2015-04-17 10:55:00,26.38,26.53,26.36,26.53,16000.0,26.38,26.53,26.36,26.53,16000.0
2015-04-17 11:00:00,26.53,26.55,26.46,26.46,7000.0,26.53,26.55,26.46,26.46,7000.0
2015-04-17 11:05:00,26.47,26.54,26.45,26.54,3100.0,26.47,26.54,26.45,26.54,3100.0
2015-04-17 11:10:00,26.55,26.59,26.55,26.56,4300.0,26.55,26.59,26.55,26.56,4300.0
2015-04-17 11:15:00,26.55,26.57,26.42,26.57,9800.0,26.55,26.57,26.42,26.57,9800.0
2015-04-17 11:20:00,26.57,26.58,26.57,26.57,1400.0,26.57,26.58,26.57,26.57,1400.0
2015-04-17 11:25:00,26.58,26.58,26.47,26.47,3200.0,26.58,26.58,26.47,26.47,3200.0
2015-04-17 11:30:00,26.48,26.51,26.47,26.51,6700.0,26.48,26.51,26.47,26.51,6700.0
2015-04-17 11:35:00,26.5,26.51,26.47,26.51,3600.0,26.5,26.51,26.47,26.51,3600.0
2015-04-17 11:40:00,26.5,26.52,26.5,26.52,3100.0,26.5,26.52,26.5,26.52,3100.0
2015-04-17 11:45:00,26.53,26.55,26.52,26.54,1600.0,26.53,26.55,26.52,26.54,1600.0
2015-04-17 11:50:00,26.55,26.55,26.49,26.51,4100.0,26.55,26.55,26.49,26.51,4100.0
2015-04-17 11:55:00,26.53,26.54,26.48,26.5,3600.0,26.53,26.54,26.48,26.5,3600.0
2015-04-17 12:00:00,26.48,26.53,26.46,26.53,4800.0,26.48,26.53,26.46,26.53,4800.0
2015-04-17 12:05:00,26.52,26.53,26.49,26.52,3500.0,26.52,26.53,26.49,26.52,3500.0
2015-04-17 12:10:00,26.49,26.58,26.49,26.58,2300.0,26.49,26.58,26.49,26.58,2300.0
2015-04-17 12:15:00,26.57,26.59,26.55,26.56,3900.0,26.57,26.59,26.55,26.56,3900.0
2015-04-17 12:20:00,26.55,26.56,26.54,26.55,3100.0,26.55,26.56,26.54,26.55,3100.0
2015-04-17 12:25:00,26.56,26.58,26.56,26.56,2500.0,26.56,26.58,26.56,26.56,2500.0
2015-04-17 12:30:00,26.52,26.56,26.5,26.55,4400.0,26.52,26.56,26.5,26.55,4400.0
2015-04-17 12:35:00,26.55,26.55,26.51,26.52,3700.0,26.55,26.55,26.51,26.52,3700.0
2015-04-17 12:40:00,26.51,26.51,26.45,26.45,1500.0,26.51,26.51,26.45,26.45,1500.0
2015-04-17 12:45:00,26.45,26.47,26.4,26.45,5500.0,26.45,26.47,26.4,26.45,5500.0
2015-04-17 12:50:00,26.47,26.49,26.42,26.42,2200.0,26.47,26.49,26.42,26.42,2200.0
2015-04-17 12:55:00,26.43,26.48,26.43,26.47,2600.0,26.43,26.48,26.43,26.47,2600.0
2015-04-17 13:00:00,26.45,26.52,26.44,26.51,12900.0,26.45,26.52,26.44,26.51,12900.0
2015-04-17 13:05:00,26.51,26.52,26.49,26.51,6100.0,26.51,26.52,26.49,26.51,6100.0
2015-04-17 13:10:00,26.53,26.53,26.51,26.52,2100.0,26.53,26.53,26.51,26.52,2100.0
2015-04-17 13:15:00,26.5,26.54,26.49,26.54,5000.0,26.5,26.54,26.49,26.54,5000.0
2015-04-17 13:20:00,26.54,26.59,26.53,26.58,4600.0,26.54,26.59,26.53,26.58,4600.0
2015-04-17 13:25:00,26.57,26.57,26.54,26.55,1500.0,26.57,26.57,26.54,26.55,1500.0
2015-04-17 13:30:00,26.5,26.53,26.46,26.49,5200.0,26.5,26.53,26.46,26.49,5200.0
2015-04-17 13:35:00,26.49,26.53,26.48,26.53,2100.0,26.49,26.53,26.48,26.53,2100.0
2015-04-17 13:40:00,26.53,26.53,26.44,26.45,11700.0,26.53,26.53,26.44,26.45,11700.0
2015-04-17 13:45:00,26.45,26.5,26.44,26.5,10300.0,26.45,26.5,26.44,26.5,10300.0
2015-04-17 13:50:00,26.5,26.52,26.48,26.48,3700.0,26.5,26.52,26.48,26.48,3700.0
2015-04-17 13:55:00,26.47,26.52,26.46,26.52,5700.0,26.47,26.52,26.46,26.52,5700.0
2015-04-17 14:00:00,26.51,26.51,26.49,26.5,2700.0,26.51,26.51,26.49,26.5,2700.0
2015-04-17 14:05:00,26.5,26.54,26.5,26.51,6600.0,26.5,26.54,26.5,26.51,6600.0
2015-04-17 14:10:00,26.51,26.56,26.51,26.55,5000.0,26.51,26.56,26.51,26.55,5000.0
2015-04-17 14:15:00,26.54,26.55,26.48,26.53,6000.0,26.54,26.55,26.48,26.53,6000.0
2015-04-17 14:20:00,26.55,26.57,26.52,26.57,2500.0,26.55,26.57,26.52,26.57,2500.0
2015-04-17 14:25:00,26.58,26.58,26.53,26.54,5400.0,26.58,26.58,26.53,26.54,5400.0
2015-04-17 14:30:00,26.54,26.55,26.49,26.55,8700.0,26.54,26.55,26.49,26.55,8700.0
2015-04-17 14:35:00,26.56,26.59,26.54,26.54,6000.0,26.56,26.59,26.54,26.54,6000.0
2015-04-17 14:40:00,26.54,26.54,26.51,26.52,2800.0,26.54,26.54,26.51,26.52,2800.0
2015-04-17 14:45:00,26.51,26.51,26.5,26.5,3100.0,26.51,26.51,26.5,26.5,3100.0
2015-04-17 14:50:00,26.5,26.55,26.49,26.54,5900.0,26.5,26.55,26.49,26.54,5900.0
2015-04-17 14:55:00,26.52,26.52,26.5,26.5,3400.0,26.52,26.52,26.5,26.5,3400.0
2015-04-17 15:00:00,26.5,26.53,26.49,26.5,6000.0,26.5,26.53,26.49,26.5,6000.0
2015-04-17 15:05:00,26.5,26.51,26.49,26.51,7900.0,26.5,26.51,26.49,26.51,7900.0
2015-04-17 15:10:00,26.51,26.52,26.49,26.5,11800.0,26.51,26.52,26.49,26.5,11800.0
2015-04-17 15:15:00,26.5,26.51,26.47,26.48,6400.0,26.5,26.51,26.47,26.48,6400.0
2015-04-17 15:20:00,26.47,26.48,26.42,26.42,9500.0,26.47,26.48,26.42,26.42,9500.0
2015-04-17 15:25:00,26.42,26.44,26.4,26.42,8100.0,26.42,26.44,26.4,26.42,8100.0
2015-04-17 15:30:00,26.42,26.46,26.42,26.46,19700.0,26.42,26.46,26.42,26.46,19700.0
2015-04-17 15:35:00,26.45,26.48,26.44,26.48,14500.0,26.45,26.48,26.44,26.48,14500.0
2015-04-17 15:40:00,26.46,26.5,26.46,26.49,9100.0,26.46,26.5,26.46,26.49,9100.0
2015-04-17 15:45:00,26.48,26.49,26.4,26.46,29900.0,26.48,26.49,26.4,26.46,29900.0
2015-04-17 15:50:00,26.45,26.48,26.34,26.35,54400.0,26.45,26.48,26.34,26.35,54400.0
2015-04-17 15:55:00,26.35,26.43,26.33,26.43,87500.0,26.35,26.43,26.33,26.43,87500.0
2015-04-20 09:30:00,26.42,26.59,26.35,26.38,15900.0,26.42,26.59,26.35,26.38,15900.0
2015-04-20 09:35:00,26.38,26.8,26.25,26.39,18200.0,26.38,26.8,26.25,26.39,18200.0
2015-04-20 09:40:00,26.26,26.49,26.26,26.42,2500.0,26.26,26.49,26.26,26.42,2500.0
2015-04-20 09:45:00,26.48,26.54,26.42,26.5,2800.0,26.48,26.54,26.42,26.5,2800.0
2015-04-20 09:50:00,26.52,26.56,26.48,26.5,1100.0,26.52,26.56,26.48,26.5,1100.0
2015-04-20 09:55:00,26.5,26.81,26.5,26.76,18500.0,26.5,26.81,26.5,26.76,18500.0
2015-04-20 10:00:00,26.67,26.76,26.67,26.71,8000.0,26.67,26.76,26.67,26.71,8000.0
2015-04-20 10:05:00,26.67,26.72,26.59,26.59,3500.0,26.67,26.72,26.59,26.59,3500.0
2015-04-20 10:10:00,26.6,26.61,26.54,26.56,2600.0,26.6,26.61,26.54,26.56,2600.0
2015-04-20 10:15:00,26.54,26.59,26.52,26.56,1900.0,26.54,26.59,26.52,26.56,1900.0
2015-04-20 10:20:00,26.57,26.57,26.52,26.55,3200.0,26.57,26.57,26.52,26.55,3200.0
2015-04-20 10:25:00,26.57,26.57,26.49,26.5,8800.0,26.57,26.57,26.49,26.5,8800.0
2015-04-20 10:30:00,26.51,26.59,26.5,26.59,4700.0,26.51,26.59,26.5,26.59,4700.0
2015-04-20 10:35:00,26.59,26.6,26.54,26.57,3500.0,26.59,26.6,26.54,26.57,3500.0
2015-04-20 10:40:00,26.58,26.63,26.57,26.58,4900.0,26.58,26.63,26.57,26.58,4900.0
2015-04-20 10:45:00,26.6,26.67,26.59,26.67,2900.0,26.6,26.67,26.59,26.67,2900.0
2015-04-20 10:50:00,26.68,26.75,26.68,26.75,1900.0,26.68,26.75,26.68,26.75,1900.0
2015-04-20 10:55:00,26.74,26.74,26.67,26.67,5200.0,26.74,26.74,26.67,26.67,5200.0
2015-04-20 11:00:00,26.67,26.73,26.67,26.71,2700.0,26.67,26.73,26.67,26.71,2700.0
2015-04-20 11:05:00,26.71,26.72,26.62,26.67,7100.0,26.71,26.72,26.62,26.67,7100.0
2015-04-20 11:10:00,26.67,26.68,26.6,26.6,4400.0,26.67,26.68,26.6,26.6,4400.0
2015-04-20 11:15:00,26.62,26.7,26.62,26.63,4400.0,26.62,26.7,26.62,26.63,4400.0
2015-04-20 11:20:00,26.61,26.74,26.61,26.73,4600.0,26.61,26.74,26.61,26.73,4600.0
2015-04-20 11:25:00,26.73,26.74,26.7,26.71,1500.0,26.73,26.74,26.7,26.71,1500.0
2015-04-20 11:30:00,26.73,26.75,26.71,26.72,7300.0,26.73,26.75,26.71,26.72,7300.0
2015-04-20 11:35:00,26.75,26.75,26.61,26.61,6500.0,26.75,26.75,26.61,26.61,6500.0
2015-04-20 11:40:00,26.61,26.63,26.59,26.62,2000.0,26.61,26.63,26.59,26.62,2000.0
2015-04-20 11:45:00,26.63,26.63,26.55,26.55,2600.0,26.63,26.63,26.55,26.55,2600.0
2015-04-20 11:50:00,26.55,26.63,26.54,26.57,3000.0,26.55,26.63,26.54,26.57,3000.0
2015-04-20 11:55:00,26.6,26.71,26.59,26.69,4000.0,26.6,26.71,26.59,26.69,4000.0
2015-04-20 12:00:00,26.66,26.69,26.64,26.66,7300.0,26.66,26.69,26.64,26.66,7300.0
2015-04-20 12:05:00,26.68,26.68,26.59,26.61,1800.0,26.68,26.68,26.59,26.61,1800.0
2015-04-20 12:10:00,26.6,26.64,26.6,26.63,2300.0,26.6,26.64,26.6,26.63,2300.0
2015-04-20 12:15:00,26.62,26.75,26.62,26.72,2900.0,26.62,26.75,26.62,26.72,2900.0
2015-04-20 12:20:00,26.71,26.74,26.69,26.72,2800.0,26.71,26.74,26.69,26.72,2800.0
2015-04-20 12:25:00,26.72,26.75,26.61,26.64,6100.0,26.72,26.75,26.61,26.64,6100.0
2015-04-20 12:30:00,26.62,26.63,26.59,26.63,3200.0,26.62,26.63,26.59,26.63,3200.0
2015-04-20 12:35:00,26.6,26.65,26.6,26.62,1400.0,26.6,26.65,26.6,26.62,1400.0
2015-04-20 12:40:00,26.64,26.65,26.6,26.63,2800.0,26.64,26.65,26.6,26.63,2800.0
2015-04-20 12:45:00,26.63,26.69,26.63,26.69,2800.0,26.63,26.69,26.63,26.69,2800.0
2015-04-20 12:50:00,26.68,26.73,26.68,26.73,2100.0,26.68,26.73,26.68,26.73,2100.0
2015-04-20 12:55:00,26.74,26.74,26.67,26.69,3500.0,26.74,26.74,26.67,26.69,3500.0
2015-04-20 13:00:00,26.71,26.75,26.71,26.73,3000.0,26.71,26.75,26.71,26.73,3000.0
2015-04-20 13:05:00,26.74,26.78,26.72,26.78,4600.0,26.74,26.78,26.72,26.78,4600.0
2015-04-20 13:10:00,26.79,26.89,26.77,26.86,7600.0,26.79,26.89,26.77,26.86,7600.0
2015-04-20 13:15:00,26.85,26.85,26.79,26.83,3000.0,26.85,26.85,26.79,26.83,3000.0
2015-04-20 13:20:00,26.81,26.82,26.77,26.79,3300.0,26.81,26.82,26.77,26.79,3300.0
2015-04-20 13:25:00,26.8,26.86,26.76,26.86,4000.0,26.8,26.86,26.76,26.86,4000.0
2015-04-20 13:30:00,26.86,26.89,26.84,26.85,6700.0,26.86,26.89,26.84,26.85,6700.0
2015-04-20 13:35:00,26.87,26.87,26.82,26.83,3000.0,26.87,26.87,26.82,26.83,3000.0
2015-04-20 13:40:00,26.84,26.84,26.73,26.75,6300.0,26.84,26.84,26.73,26.75,6300.0
2015-04-20 13:45:00,26.77,26.82,26.76,26.79,1300.0,26.77,26.82,26.76,26.79,1300.0
2015-04-20 13:50:00,26.82,26.83,26.76,26.76,2600.0,26.82,26.83,26.76,26.76,2600.0
2015-04-20 13:55:00,26.76,26.8,26.76,26.76,1700.0,26.76,26.8,26.76,26.76,1700.0
2015-04-20 14:00:00,26.77,26.85,26.77,26.78,3700.0,26.77,26.85,26.77,26.78,3700.0
2015-04-20 14:05:00,26.8,26.8,26.74,26.74,3600.0,26.8,26.8,26.74,26.74,3600.0
2015-04-20 14:10:00,26.74,26.76,26.68,26.68,10200.0,26.74,26.76,26.68,26.68,10200.0
2015-04-20 14:15:00,26.68,26.75,26.68,26.68,4600.0,26.68,26.75,26.68,26.68,4600.0
2015-04-20 14:20:00,26.69,26.69,26.67,26.68,4800.0,26.69,26.69,26.67,26.68,4800.0
2015-04-20 14:25:00,26.69,26.75,26.69,26.71,4300.0,26.69,26.75,26.69,26.71,4300.0
2015-04-20 14:30:00,26.68,26.7,26.67,26.69,2400.0,26.68,26.7,26.67,26.69,2400.0
2015-04-20 14:35:00,26.7,26.77,26.68,26.74,5300.0,26.7,26.77,26.68,26.74,5300.0
2015-04-20 14:40:00,26.72,26.72,26.69,26.69,4000.0,26.72,26.72,26.69,26.69,4000.0
2015-04-20 14:45:00,26.71,26.72,26.68,26.7,2500.0,26.71,26.72,26.68,26.7,2500.0
2015-04-20 14:50:00,26.71,26.73,26.7,26.7,2900.0,26.71,26.73,26.7,26.7,2900.0
2015-04-20 14:55:00,26.71,26.73,26.67,26.71,7000.0,26.71,26.73,26.67,26.71,7000.0
2015-04-20 15:00:00,26.69,26.75,26.69,26.74,8600.0,26.69,26.75,26.69,26.74,8600.0
2015-04-20 15:05:00,26.74,26.75,26.72,26.74,3200.0,26.74,26.75,26.72,26.74,3200.0
2015-04-20 15:10:00,26.75,26.75,26.7,26.71,4100.0,26.75,26.75,26.7,26.71,4100.0
2015-04-20 15:15:00,26.7,26.72,26.7,26.71,4400.0,26.7,26.72,26.7,26.71,4400.0
2015-04-20 15:20:00,26.71,26.72,26.69,26.71,4100.0,26.71,26.72,26.69,26.71,4100.0
2015-04-20 15:25:00,26.7,26.75,26.7,26.74,12400.0,26.7,26.75,26.7,26.74,12400.0
2015-04-20 15:30:00,26.74,26.76,26.69,26.71,12100.0,26.74,26.76,26.69,26.71,12100.0
2015-04-20 15:35:00,26.72,26.72,26.67,26.67,8300.0,26.72,26.72,26.67,26.67,8300.0
2015-04-20 15:40:00,26.68,26.71,26.67,26.68,7100.0,26.68,26.71,26.67,26.68,7100.0
2015-04-20 15:45:00,26.69,26.7,26.67,26.67,4900.0,26.69,26.7,26.67,26.67,4900.0
2015-04-20 15:50:00,26.68,26.7,26.65,26.7,15700.0,26.68,26.7,26.65,26.7,15700.0
2015-04-20 15:55:00,26.69,26.76,26.69,26.75,34800.0,26.69,26.76,26.69,26.75,34800.0
2015-04-21 09:30:00,26.92,27.06,26.81,26.81,13300.0,26.92,27.06,26.81,26.81,13300.0
2015-04-21 09:35:00,26.81,26.87,26.6,26.87,6100.0,26.81,26.87,26.6,26.87,6100.0
2015-04-21 09:40:00,26.86,26.98,26.83,26.87,4300.0,26.86,26.98,26.83,26.87,4300.0
2015-04-21 09:45:00,26.95,26.99,26.88,26.9,3200.0,26.95,26.99,26.88,26.9,3200.0
2015-04-21 09:50:00,26.89,26.93,26.86,26.86,2000.0,26.89,26.93,26.86,26.86,2000.0
2015-04-21 09:55:00,26.85,26.93,26.84,26.84,1900.0,26.85,26.93,26.84,26.84,1900.0
2015-04-21 10:00:00,26.81,26.89,26.73,26.85,7500.0,26.81,26.89,26.73,26.85,7500.0
2015-04-21 10:05:00,26.82,26.83,26.73,26.77,2600.0,26.82,26.83,26.73,26.77,2600.0
2015-04-21 10:10:00,26.79,26.9,26.79,26.79,2800.0,26.79,26.9,26.79,26.79,2800.0
2015-04-21 10:15:00,26.81,26.96,26.81,26.92,2200.0,26.81,26.96,26.81,26.92,2200.0
2015-04-21 10:20:00,26.88,26.88,26.75,26.81,3900.0,26.88,26.88,26.75,26.81,3900.0
2015-04-21 10:25:00,26.8,26.81,26.73,26.73,1600.0,26.8,26.81,26.73,26.73,1600.0
2015-04-21 10:30:00,26.73,26.85,26.73,26.82,2300.0,26.73,26.85,26.73,26.82,2300.0
2015-04-21 10:35:00,26.8,26.81,26.78,26.78,900.0,26.8,26.81,26.78,26.78,900.0
2015-04-21 10:40:00,26.78,26.78,26.72,26.72,2500.0,26.78,26.78,26.72,26.72,2500.0
2015-04-21 10:45:00,26.7,26.78,26.7,26.72,3800.0,26.7,26.78,26.7,26.72,3800.0
2015-04-21 10:50:00,26.7,26.78,26.7,26.75,3400.0,26.7,26.78,26.7,26.75,3400.0
2015-04-21 10:55:00,26.73,26.77,26.7,26.75,1300.0,26.73,26.77,26.7,26.75,1300.0
2015-04-21 11:00:00,26.74,26.75,26.7,26.72,4200.0,26.74,26.75,26.7,26.72,4200.0
2015-04-21 11:05:00,26.69,26.74,26.69,26.71,4200.0,26.69,26.74,26.69,26.71,4200.0
2015-04-21 11:10:00,26.73,26.75,26.7,26.71,7400.0,26.73,26.75,26.7,26.71,7400.0
2015-04-21 11:15:00,26.72,26.79,26.72,26.76,3900.0,26.72,26.79,26.72,26.76,3900.0
2015-04-21 11:20:00,26.75,26.75,26.69,26.69,4300.0,26.75,26.75,26.69,26.69,4300.0
2015-04-21 11:25:00,26.69,26.73,26.69,26.7,4000.0,26.69,26.73,26.69,26.7,4000.0
2015-04-21 11:30:00,26.69,26.82,26.69,26.82,15500.0,26.69,26.82,26.69,26.82,15500.0
2015-04-21 11:35:00,26.83,27.03,26.81,26.87,53200.0,26.83,27.03,26.81,26.87,53200.0
2015-04-21 11:40:00,26.86,26.86,26.8,26.82,3800.0,26.86,26.86,26.8,26.82,3800.0
2015-04-21 11:45:00,26.82,26.82,26.65,26.65,13100.0,26.82,26.82,26.65,26.65,13100.0
2015-04-21 11:50:00,26.65,26.66,26.54,26.54,7200.0,26.65,26.66,26.54,26.54,7200.0
2015-04-21 11:55:00,26.55,26.55,26.5,26.5,4300.0,26.55,26.55,26.5,26.5,4300.0
2015-04-21 12:00:00,26.49,26.51,26.48,26.49,13600.0,26.49,26.51,26.48,26.49,13600.0
2015-04-21 12:05:00,26.49,26.51,26.46,26.5,9400.0,26.49,26.51,26.46,26.5,9400.0
2015-04-21 12:10:00,26.5,26.58,26.46,26.58,22400.0,26.5,26.58,26.46,26.58,22400.0
2015-04-21 12:15:00,26.56,26.59,26.5,26.59,10500.0,26.56,26.59,26.5,26.59,10500.0
2015-04-21 12:20:00,26.65,26.74,26.47,26.56,27600.0,26.65,26.74,26.47,26.56,27600.0
2015-04-21 12:25:00,26.54,26.61,26.54,26.54,2200.0,26.54,26.61,26.54,26.54,2200.0
2015-04-21 12:30:00,26.57,26.59,26.52,26.52,1900.0,26.57,26.59,26.52,26.52,1900.0
2015-04-21 12:35:00,26.52,26.59,26.51,26.57,4300.0,26.52,26.59,26.51,26.57,4300.0
2015-04-21 12:40:00,26.58,26.7,26.57,26.65,14400.0,26.58,26.7,26.57,26.65,14400.0
2015-04-21 12:45:00,26.65,26.67,26.64,26.65,3600.0,26.65,26.67,26.64,26.65,3600.0
2015-04-21 12:50:00,26.65,26.73,26.65,26.73,6500.0,26.65,26.73,26.65,26.73,6500.0
2015-04-21 12:55:00,26.73,26.77,26.72,26.72,4700.0,26.73,26.77,26.72,26.72,4700.0
2015-04-21 13:00:00,26.71,26.73,26.69,26.71,2400.0,26.71,26.73,26.69,26.71,2400.0
2015-04-21 13:05:00,26.71,26.71,26.68,26.68,1900.0,26.71,26.71,26.68,26.68,1900.0
2015-04-21 13:10:00,26.67,26.72,26.67,26.72,1500.0,26.67,26.72,26.67,26.72,1500.0
2015-04-21 13:15:00,26.74,26.76,26.73,26.75,1600.0,26.74,26.76,26.73,26.75,1600.0
2015-04-21 13:20:00,26.73,26.73,26.68,26.71,2600.0,26.73,26.73,26.68,26.71,2600.0
2015-04-21 13:25:00,26.71,26.72,26.67,26.67,2400.0,26.71,26.72,26.67,26.67,2400.0
2015-04-21 13:30:00,26.66,26.72,26.66,26.71,2300.0,26.66,26.72,26.66,26.71,2300.0
2015-04-21 13:35:00,26.73,26.75,26.72,26.72,2100.0,26.73,26.75,26.72,26.72,2100.0
2015-04-21 13:40:00,26.7,26.74,26.7,26.72,1600.0,26.7,26.74,26.7,26.72,1600.0
2015-04-21 13:45:00,26.72,26.75,26.67,26.67,2900.0,26.72,26.75,26.67,26.67,2900.0
2015-04-21 13:50:00,26.66,26.71,26.66,26.66,4800.0,26.66,26.71,26.66,26.66,4800.0
2015-04-21 13:55:00,26.66,26.66,26.62,26.63,3000.0,26.66,26.66,26.62,26.63,3000.0
2015-04-21 14:00:00,26.64,26.68,26.63,26.66,3700.0,26.64,26.68,26.63,26.66,3700.0
2015-04-21 14:05:00,26.64,26.66,26.63,26.66,2300.0,26.64,26.66,26.63,26.66,2300.0
2015-04-21 14:10:00,26.65,26.72,26.65,26.69,4300.0,26.65,26.72,26.65,26.69,4300.0
2015-04-21 14:15:00,26.69,26.8,26.67,26.8,10800.0,26.69,26.8,26.67,26.8,10800.0
2015-04-21 14:20:00,26.76,26.77,26.73,26.73,1900.0,26.76,26.77,26.73,26.73,1900.0
2015-04-21 14:25:00,26.72,26.8,26.71,26.78,4100.0,26.72,26.8,26.71,26.78,4100.0
2015-04-21 14:30:00,26.77,26.77,26.71,26.74,1300.0,26.77,26.77,26.71,26.74,1300.0
2015-04-21 14:35:00,26.72,26.74,26.71,26.72,1200.0,26.72,26.74,26.71,26.72,1200.0
2015-04-21 14:40:00,26.73,26.74,26.68,26.68,4700.0,26.73,26.74,26.68,26.68,4700.0
2015-04-21 14:45:00,26.68,26.72,26.67,26.67,3600.0,26.68,26.72,26.67,26.67,3600.0
2015-04-21 14:50:00,26.67,26.69,26.67,26.68,2600.0,26.67,26.69,26.67,26.68,2600.0
2015-04-21 14:55:00,26.68,26.69,26.67,26.69,5100.0,26.68,26.69,26.67,26.69,5100.0
2015-04-21 15:00:00,26.67,26.69,26.65,26.68,5800.0,26.67,26.69,26.65,26.68,5800.0
2015-04-21 15:05:00,26.68,26.71,26.68,26.7,3300.0,26.68,26.71,26.68,26.7,3300.0
2015-04-21 15:10:00,26.7,26.72,26.64,26.67,10000.0,26.7,26.72,26.64,26.67,10000.0
2015-04-21 15:15:00,26.69,26.69,26.64,26.65,3900.0,26.69,26.69,26.64,26.65,3900.0
2015-04-21 15:20:00,26.65,26.67,26.63,26.65,14000.0,26.65,26.67,26.63,26.65,14000.0
2015-04-21 15:25:00,26.66,26.71,26.63,26.71,8900.0,26.66,26.71,26.63,26.71,8900.0
2015-04-21 15:30:00,26.71,26.71,26.62,26.66,7100.0,26.71,26.71,26.62,26.66,7100.0
2015-04-21 15:35:00,26.66,26.69,26.64,26.67,13100.0,26.66,26.69,26.64,26.67,13100.0
2015-04-21 15:40:00,26.66,26.69,26.65,26.67,10200.0,26.66,26.69,26.65,26.67,10200.0
2015-04-21 15:45:00,26.67,26.8,26.67,26.78,30100.0,26.67,26.8,26.67,26.78,30100.0
2015-04-21 15:50:00,26.78,26.87,26.74,26.74,25700.0,26.78,26.87,26.74,26.74,25700.0
2015-04-21 15:55:00,26.75,26.9,26.74,26.83,57800.0,26.75,26.9,26.74,26.83,57800.0
2015-04-22 09:30:00,26.89,27.0,26.75,26.75,7800.0,26.89,27.0,26.75,26.75,7800.0
2015-04-22 09:35:00,26.82,26.88,26.8,26.8,3400.0,26.82,26.88,26.8,26.8,3400.0
2015-04-22 09:40:00,26.88,26.94,26.72,26.91,4200.0,26.88,26.94,26.72,26.91,4200.0
2015-04-22 09:45:00,26.9,26.9,26.66,26.69,3800.0,26.9,26.9,26.66,26.69,3800.0
2015-04-22 09:50:00,26.67,26.71,26.6,26.66,5100.0,26.67,26.71,26.6,26.66,5100.0
2015-04-22 09:55:00,26.73,26.73,26.66,26.68,800.0,26.73,26.73,26.66,26.68,800.0
2015-04-22 10:00:00,26.68,26.68,26.56,26.6,4500.0,26.68,26.68,26.56,26.6,4500.0
2015-04-22 10:05:00,26.56,26.66,26.54,26.59,3400.0,26.56,26.66,26.54,26.59,3400.0
2015-04-22 10:10:00,26.55,26.66,26.54,26.56,1800.0,26.55,26.66,26.54,26.56,1800.0
2015-04-22 10:15:00,26.56,26.57,26.55,26.56,1200.0,26.56,26.57,26.55,26.56,1200.0
2015-04-22 10:20:00,26.56,26.58,26.56,26.58,4800.0,26.56,26.58,26.56,26.58,4800.0
2015-04-22 10:25:00,26.56,26.6,26.56,26.56,2600.0,26.56,26.6,26.56,26.56,2600.0
2015-04-22 10:30:00,26.56,26.59,26.56,26.57,1800.0,26.56,26.59,26.56,26.57,1800.0
2015-04-22 10:35:00,26.57,26.58,26.56,26.58,1600.0,26.57,26.58,26.56,26.58,1600.0
2015-04-22 10:40:00,26.58,26.7,26.58,26.7,3300.0,26.58,26.7,26.58,26.7,3300.0
2015-04-22 10:45:00,26.7,26.84,26.7,26.79,3800.0,26.7,26.84,26.7,26.79,3800.0
2015-04-22 10:50:00,26.77,26.79,26.74,26.78,1300.0,26.77,26.79,26.74,26.78,1300.0
2015-04-22 10:55:00,26.8,26.8,26.71,26.74,7200.0,26.8,26.8,26.71,26.74,7200.0
2015-04-22 11:00:00,26.73,26.95,26.73,26.95,13100.0,26.73,26.95,26.73,26.95,13100.0
2015-04-22 11:05:00,26.95,26.97,26.84,26.85,14100.0,26.95,26.97,26.84,26.85,14100.0
2015-04-22 11:10:00,26.85,27.0,26.76,26.98,26700.0,26.85,27.0,26.76,26.98,26700.0
2015-04-22 11:15:00,26.98,27.04,26.97,27.02,34900.0,26.98,27.04,26.97,27.02,34900.0
2015-04-22 11:20:00,27.01,27.02,27.0,27.01,4800.0,27.01,27.02,27.0,27.01,4800.0
2015-04-22 11:25:00,27.0,27.03,27.0,27.01,3400.0,27.0,27.03,27.0,27.01,3400.0
2015-04-22 11:30:00,27.01,27.03,27.0,27.0,10700.0,27.01,27.03,27.0,27.0,10700.0
2015-04-22 11:35:00,27.0,27.02,27.0,27.01,5800.0,27.0,27.02,27.0,27.01,5800.0
2015-04-22 11:40:00,27.01,27.01,26.85,26.93,22500.0,27.01,27.01,26.85,26.93,22500.0
2015-04-22 11:45:00,26.96,26.99,26.96,26.96,2000.0,26.96,26.99,26.96,26.96,2000.0
2015-04-22 11:50:00,26.96,26.96,26.9,26.91,2000.0,26.96,26.96,26.9,26.91,2000.0
2015-04-22 11:55:00,26.91,26.94,26.91,26.93,1100.0,26.91,26.94,26.91,26.93,1100.0
2015-04-22 12:00:00,26.94,26.94,26.9,26.94,6400.0,26.94,26.94,26.9,26.94,6400.0
2015-04-22 12:05:00,26.93,27.0,26.92,27.0,31500.0,26.93,27.0,26.92,27.0,31500.0
2015-04-22 12:10:00,27.0,27.0,26.96,26.96,2400.0,27.0,27.0,26.96,26.96,2400.0
2015-04-22 12:15:00,26.97,26.97,26.95,26.96,3600.0,26.97,26.97,26.95,26.96,3600.0
2015-04-22 12:20:00,26.96,26.99,26.96,26.99,1900.0,26.96,26.99,26.96,26.99,1900.0
2015-04-22 12:25:00,26.96,27.0,26.96,27.0,2400.0,26.96,27.0,26.96,27.0,2400.0
2015-04-22 12:30:00,26.98,27.02,26.97,27.0,8000.0,26.98,27.02,26.97,27.0,8000.0
2015-04-22 12:35:00,27.0,27.03,26.99,27.0,3000.0,27.0,27.03,26.99,27.0,3000.0
2015-04-22 12:40:00,27.01,27.01,26.99,27.0,6200.0,27.01,27.01,26.99,27.0,6200.0
2015-04-22 12:45:00,27.0,27.03,26.99,27.03,5400.0,27.0,27.03,26.99,27.03,5400.0
2015-04-22 12:50:00,27.03,27.04,27.0,27.02,6600.0,27.03,27.04,27.0,27.02,6600.0
2015-04-22 12:55:00,27.03,27.04,27.01,27.02,3400.0,27.03,27.04,27.01,27.02,3400.0
2015-04-22 13:00:00,27.03,27.03,27.0,27.01,16200.0,27.03,27.03,27.0,27.01,16200.0
2015-04-22 13:05:00,27.0,27.01,27.0,27.01,4100.0,27.0,27.01,27.0,27.01,4100.0
2015-04-22 13:10:00,27.01,27.02,27.0,27.01,1600.0,27.01,27.02,27.0,27.01,1600.0
2015-04-22 13:15:00,27.02,27.02,26.99,27.02,5400.0,27.02,27.02,26.99,27.02,5400.0
2015-04-22 13:20:00,27.01,27.02,26.99,26.99,600.0,27.01,27.02,26.99,26.99,600.0
2015-04-22 13:25:00,27.0,27.01,27.0,27.01,900.0,27.0,27.01,27.0,27.01,900.0
2015-04-22 13:30:00,27.0,27.02,26.99,27.02,3500.0,27.0,27.02,26.99,27.02,3500.0
2015-04-22 13:35:00,27.01,27.1,27.01,27.07,9400.0,27.01,27.1,27.01,27.07,9400.0
2015-04-22 13:40:00,27.07,27.19,27.07,27.18,8800.0,27.07,27.19,27.07,27.18,8800.0
2015-04-22 13:45:00,27.18,27.2,27.15,27.2,1100.0,27.18,27.2,27.15,27.2,1100.0
2015-04-22 13:50:00,27.2,27.2,27.13,27.13,2700.0,27.2,27.2,27.13,27.13,2700.0
2015-04-22 13:55:00,27.13,27.18,27.13,27.18,3900.0,27.13,27.18,27.13,27.18,3900.0
2015-04-22 14:00:00,27.17,27.17,27.1,27.13,5900.0,27.17,27.17,27.1,27.13,5900.0
2015-04-22 14:05:00,27.13,27.17,27.11,27.15,1300.0,27.13,27.17,27.11,27.15,1300.0
2015-04-22 14:10:00,27.14,27.15,27.1,27.11,3900.0,27.14,27.15,27.1,27.11,3900.0
2015-04-22 14:15:00,27.12,27.16,27.12,27.15,2900.0,27.12,27.16,27.12,27.15,2900.0
2015-04-22 14:20:00,27.16,27.18,27.15,27.18,2300.0,27.16,27.18,27.15,27.18,2300.0
2015-04-22 14:25:00,27.2,27.2,27.17,27.19,5200.0,27.2,27.2,27.17,27.19,5200.0
2015-04-22 14:30:00,27.19,27.2,27.17,27.19,5000.0,27.19,27.2,27.17,27.19,5000.0
2015-04-22 14:35:00,27.2,27.2,27.18,27.18,4600.0,27.2,27.2,27.18,27.18,4600.0
2015-04-22 14:40:00,27.2,27.2,27.17,27.17,3100.0,27.2,27.2,27.17,27.17,3100.0
2015-04-22 14:45:00,27.17,27.19,27.16,27.19,6300.0,27.17,27.19,27.16,27.19,6300.0
2015-04-22 14:50:00,27.18,27.21,27.17,27.21,7400.0,27.18,27.21,27.17,27.21,7400.0
2015-04-22 14:55:00,27.19,27.2,27.17,27.18,3900.0,27.19,27.2,27.17,27.18,3900.0
2015-04-22 15:00:00,27.18,27.18,27.14,27.14,6200.0,27.18,27.18,27.14,27.14,6200.0
2015-04-22 15:05:00,27.16,27.18,27.1,27.12,6800.0,27.16,27.18,27.1,27.12,6800.0
2015-04-22 15:10:00,27.1,27.16,27.09,27.15,8400.0,27.1,27.16,27.09,27.15,8400.0
2015-04-22 15:15:00,27.14,27.15,27.05,27.05,4800.0,27.14,27.15,27.05,27.05,4800.0
2015-04-22 15:20:00,27.03,27.06,27.0,27.04,7100.0,27.03,27.06,27.0,27.04,7100.0
2015-04-22 15:25:00,27.05,27.09,27.04,27.07,13800.0,27.05,27.09,27.04,27.07,13800.0
2015-04-22 15:30:00,27.09,27.19,27.09,27.17,20000.0,27.09,27.19,27.09,27.17,20000.0
2015-04-22 15:35:00,27.15,27.2,27.11,27.2,12100.0,27.15,27.2,27.11,27.2,12100.0
2015-04-22 15:40:00,27.21,27.21,27.14,27.15,7900.0,27.21,27.21,27.14,27.15,7900.0
2015-04-22 15:45:00,27.15,27.24,27.12,27.16,16400.0,27.15,27.24,27.12,27.16,16400.0
2015-04-22 15:50:00,27.16,27.19,27.05,27.07,12700.0,27.16,27.19,27.05,27.07,12700.0
2015-04-22 15:55:00,27.05,27.13,27.05,27.1,14600.0,27.05,27.13,27.05,27.1,14600.0
2015-04-23 09:30:00,27.0,27.08,26.9,27.04,18500.0,27.0,27.08,26.9,27.04,18500.0
2015-04-23 09:35:00,27.02,27.05,27.0,27.0,2700.0,27.02,27.05,27.0,27.0,2700.0
2015-04-23 09:40:00,27.0,27.05,27.0,27.0,18500.0,27.0,27.05,27.0,27.0,18500.0
2015-04-23 09:45:00,27.0,27.06,27.0,27.0,5200.0,27.0,27.06,27.0,27.0,5200.0
2015-04-23 09:50:00,27.0,27.02,27.0,27.0,5600.0,27.0,27.02,27.0,27.0,5600.0
2015-04-23 09:55:00,27.0,27.06,27.0,27.02,5600.0,27.0,27.06,27.0,27.02,5600.0
2015-04-23 10:00:00,27.05,27.06,27.0,27.02,2300.0,27.05,27.06,27.0,27.02,2300.0
2015-04-23 10:05:00,27.02,27.04,27.0,27.01,2800.0,27.02,27.04,27.0,27.01,2800.0
2015-04-23 10:10:00,27.0,27.05,27.0,27.02,2400.0,27.0,27.05,27.0,27.02,2400.0
2015-04-23 10:15:00,27.04,27.05,26.91,27.01,36700.0,27.04,27.05,26.91,27.01,36700.0
2015-04-23 10:20:00,27.01,27.12,27.01,27.05,4600.0,27.01,27.12,27.01,27.05,4600.0
2015-04-23 10:25:00,27.07,27.1,27.02,27.07,4100.0,27.07,27.1,27.02,27.07,4100.0
2015-04-23 10:30:00,27.04,27.11,27.03,27.05,3100.0,27.04,27.11,27.03,27.05,3100.0
2015-04-23 10:35:00,27.03,27.05,27.0,27.02,3000.0,27.03,27.05,27.0,27.02,3000.0
2015-04-23 10:40:00,27.01,27.08,27.0,27.05,3800.0,27.01,27.08,27.0,27.05,3800.0
2015-04-23 10:45:00,27.01,27.03,27.0,27.02,3200.0,27.01,27.03,27.0,27.02,3200.0
2015-04-23 10:50:00,27.02,27.03,26.93,26.98,5600.0,27.02,27.03,26.93,26.98,5600.0
2015-04-23 10:55:00,26.98,27.05,26.89,27.03,5800.0,26.98,27.05,26.89,27.03,5800.0
2015-04-23 11:00:00,27.0,27.03,27.0,27.0,4100.0,27.0,27.03,27.0,27.0,4100.0
2015-04-23 11:05:00,27.0,27.03,27.0,27.0,6100.0,27.0,27.03,27.0,27.0,6100.0
2015-04-23 11:10:00,27.0,27.04,27.0,27.01,8100.0,27.0,27.04,27.0,27.01,8100.0
2015-04-23 11:15:00,27.0,27.04,27.0,27.04,2700.0,27.0,27.04,27.0,27.04,2700.0
2015-04-23 11:20:00,27.02,27.04,27.0,27.01,1900.0,27.02,27.04,27.0,27.01,1900.0
2015-04-23 11:25:00,27.01,27.04,27.0,27.01,2400.0,27.01,27.04,27.0,27.01,2400.0
2015-04-23 11:30:00,27.0,27.05,27.0,27.05,1900.0,27.0,27.05,27.0,27.05,1900.0
2015-04-23 11:35:00,27.05,27.05,27.0,27.0,6600.0,27.05,27.05,27.0,27.0,6600.0
2015-04-23 11:40:00,27.0,27.06,27.0,27.01,19300.0,27.0,27.06,27.0,27.01,19300.0
2015-04-23 11:45:00,27.01,27.05,27.0,27.05,13600.0,27.01,27.05,27.0,27.05,13600.0
2015-04-23 11:50:00,27.04,27.19,27.01,27.18,14300.0,27.04,27.19,27.01,27.18,14300.0
2015-04-23 11:55:00,27.16,27.18,27.09,27.17,5700.0,27.16,27.18,27.09,27.17,5700.0
2015-04-23 12:00:00,27.16,27.19,27.12,27.14,4800.0,27.16,27.19,27.12,27.14,4800.0
2015-04-23 12:05:00,27.14,27.25,27.13,27.24,8600.0,27.14,27.25,27.13,27.24,8600.0
2015-04-23 12:10:00,27.24,27.3,27.24,27.3,4500.0,27.24,27.3,27.24,27.3,4500.0
2015-04-23 12:15:00,27.3,27.32,27.26,27.26,3500.0,27.3,27.32,27.26,27.26,3500.0
2015-04-23 12:20:00,27.26,27.29,27.25,27.27,3000.0,27.26,27.29,27.25,27.27,3000.0
2015-04-23 12:25:00,27.27,27.27,27.22,27.24,2800.0,27.27,27.27,27.22,27.24,2800.0
2015-04-23 12:30:00,27.23,27.26,27.21,27.25,3300.0,27.23,27.26,27.21,27.25,3300.0
2015-04-23 12:35:00,27.24,27.27,27.21,27.22,5300.0,27.24,27.27,27.21,27.22,5300.0
2015-04-23 12:40:00,27.24,27.25,27.16,27.18,3200.0,27.24,27.25,27.16,27.18,3200.0
2015-04-23 12:45:00,27.16,27.26,27.15,27.24,25700.0,27.16,27.26,27.15,27.24,25700.0
2015-04-23 12:50:00,27.23,27.29,27.2,27.26,8300.0,27.23,27.29,27.2,27.26,8300.0
2015-04-23 12:55:00,27.23,27.3,27.22,27.3,11200.0,27.23,27.3,27.22,27.3,11200.0
2015-04-23 13:00:00,27.26,27.45,27.26,27.32,14200.0,27.26,27.45,27.26,27.32,14200.0
2015-04-23 13:05:00,27.34,27.34,27.23,27.27,6900.0,27.34,27.34,27.23,27.27,6900.0
2015-04-23 13:10:00,27.24,27.27,27.23,27.27,4900.0,27.24,27.27,27.23,27.27,4900.0
2015-04-23 13:15:00,27.27,27.29,27.24,27.27,2200.0,27.27,27.29,27.24,27.27,2200.0
2015-04-23 13:20:00,27.26,27.35,27.26,27.27,9000.0,27.26,27.35,27.26,27.27,9000.0
2015-04-23 13:25:00,27.26,27.26,27.23,27.23,12800.0,27.26,27.26,27.23,27.23,12800.0
2015-04-23 13:30:00,27.21,27.26,27.19,27.19,13000.0,27.21,27.26,27.19,27.19,13000.0
2015-04-23 13:35:00,27.18,27.22,27.17,27.17,8600.0,27.18,27.22,27.17,27.17,8600.0
2015-04-23 13:40:00,27.14,27.17,27.12,27.12,5200.0,27.14,27.17,27.12,27.12,5200.0
2015-04-23 13:45:00,27.1,27.15,27.1,27.15,8600.0,27.1,27.15,27.1,27.15,8600.0
2015-04-23 13:50:00,27.16,27.21,27.16,27.19,5900.0,27.16,27.21,27.16,27.19,5900.0
2015-04-23 13:55:00,27.19,27.25,27.19,27.23,5500.0,27.19,27.25,27.19,27.23,5500.0
2015-04-23 14:00:00,27.24,27.3,27.24,27.28,8100.0,27.24,27.3,27.24,27.28,8100.0
2015-04-23 14:05:00,27.29,27.37,27.29,27.37,9500.0,27.29,27.37,27.29,27.37,9500.0
2015-04-23 14:10:00,27.36,27.4,27.36,27.4,10900.0,27.36,27.4,27.36,27.4,10900.0
2015-04-23 14:15:00,27.4,27.41,27.39,27.41,8100.0,27.4,27.41,27.39,27.41,8100.0
2015-04-23 14:20:00,27.4,27.41,27.35,27.37,7900.0,27.4,27.41,27.35,27.37,7900.0
2015-04-23 14:25:00,27.38,27.45,27.38,27.45,14900.0,27.38,27.45,27.38,27.45,14900.0
2015-04-23 14:30:00,27.45,27.45,27.41,27.44,7100.0,27.45,27.45,27.41,27.44,7100.0
2015-04-23 14:35:00,27.44,27.45,27.43,27.44,9500.0,27.44,27.45,27.43,27.44,9500.0
2015-04-23 14:40:00,27.42,27.42,27.37,27.37,14700.0,27.42,27.42,27.37,27.37,14700.0
2015-04-23 14:45:00,27.37,27.38,27.31,27.33,9900.0,27.37,27.38,27.31,27.33,9900.0
2015-04-23 14:50:00,27.32,27.36,27.31,27.35,6600.0,27.32,27.36,27.31,27.35,6600.0
2015-04-23 14:55:00,27.35,27.39,27.33,27.38,5600.0,27.35,27.39,27.33,27.38,5600.0
2015-04-23 15:00:00,27.36,27.46,27.36,27.46,6000.0,27.36,27.46,27.36,27.46,6000.0
2015-04-23 15:05:00,27.46,27.53,27.44,27.44,39000.0,27.46,27.53,27.44,27.44,39000.0
2015-04-23 15:10:00,27.44,27.46,27.43,27.43,3000.0,27.44,27.46,27.43,27.43,3000.0
2015-04-23 15:15:00,27.44,27.47,27.4,27.46,18300.0,27.44,27.47,27.4,27.46,18300.0
2015-04-23 15:20:00,27.46,27.48,27.42,27.46,19900.0,27.46,27.48,27.42,27.46,19900.0
2015-04-23 15:25:00,27.46,27.48,27.43,27.45,12900.0,27.46,27.48,27.43,27.45,12900.0
2015-04-23 15:30:00,27.46,27.51,27.43,27.43,22400.0,27.46,27.51,27.43,27.43,22400.0
2015-04-23 15:35:00,27.44,27.44,27.33,27.34,15300.0,27.44,27.44,27.33,27.34,15300.0
2015-04-23 15:40:00,27.34,27.35,27.31,27.32,15200.0,27.34,27.35,27.31,27.32,15200.0
2015-04-23 15:45:00,27.31,27.38,27.31,27.38,24200.0,27.31,27.38,27.31,27.38,24200.0
2015-04-23 15:50:00,27.37,27.43,27.37,27.42,20800.0,27.37,27.43,27.37,27.42,20800.0
2015-04-23 15:55:00,27.42,27.43,27.38,27.4,37000.0,27.42,27.43,27.38,27.4,37000.0
2015-04-24 09:30:00,27.4,27.44,27.31,27.44,6100.0,27.4,27.44,27.31,27.44,6100.0
2015-04-24 09:35:00,27.44,27.44,27.17,27.28,5800.0,27.44,27.44,27.17,27.28,5800.0
2015-04-24 09:40:00,27.3,27.31,27.24,27.24,900.0,27.3,27.31,27.24,27.24,900.0
2015-04-24 09:45:00,27.28,27.39,27.27,27.38,2800.0,27.28,27.39,27.27,27.38,2800.0
2015-04-24 09:50:00,27.38,27.46,27.38,27.41,1500.0,27.38,27.46,27.38,27.41,1500.0
2015-04-24 09:55:00,27.42,27.47,27.42,27.47,2700.0,27.42,27.47,27.42,27.47,2700.0
2015-04-24 10:00:00,27.47,27.57,27.47,27.52,9200.0,27.47,27.57,27.47,27.52,9200.0
2015-04-24 10:05:00,27.51,27.58,27.49,27.55,9900.0,27.51,27.58,27.49,27.55,9900.0
2015-04-24 10:10:00,27.57,27.6,27.5,27.56,19500.0,27.57,27.6,27.5,27.56,19500.0
2015-04-24 10:15:00,27.56,27.56,27.47,27.49,4200.0,27.56,27.56,27.47,27.49,4200.0
2015-04-24 10:20:00,27.49,27.56,27.48,27.56,9900.0,27.49,27.56,27.48,27.56,9900.0
2015-04-24 10:25:00,27.56,27.57,27.48,27.53,10200.0,27.56,27.57,27.48,27.53,10200.0
2015-04-24 10:30:00,27.51,27.51,27.48,27.51,3600.0,27.51,27.51,27.48,27.51,3600.0
2015-04-24 10:35:00,27.51,27.52,27.48,27.5,3900.0,27.51,27.52,27.48,27.5,3900.0
2015-04-24 10:40:00,27.49,27.56,27.47,27.55,9700.0,27.49,27.56,27.47,27.55,9700.0
2015-04-24 10:45:00,27.53,27.53,27.47,27.51,15500.0,27.53,27.53,27.47,27.51,15500.0
2015-04-24 10:50:00,27.52,27.53,27.47,27.5,5100.0,27.52,27.53,27.47,27.5,5100.0
2015-04-24 10:55:00,27.5,27.52,27.49,27.5,8000.0,27.5,27.52,27.49,27.5,8000.0
2015-04-24 11:00:00,27.5,27.51,27.4,27.43,28300.0,27.5,27.51,27.4,27.43,28300.0
2015-04-24 11:05:00,27.42,27.54,27.42,27.51,27900.0,27.42,27.54,27.42,27.51,27900.0
2015-04-24 11:10:00,27.53,27.53,27.49,27.5,7800.0,27.53,27.53,27.49,27.5,7800.0
2015-04-24 11:15:00,27.5,27.57,27.49,27.57,7700.0,27.5,27.57,27.49,27.57,7700.0
2015-04-24 11:20:00,27.58,27.63,27.5,27.5,5400.0,27.58,27.63,27.5,27.5,5400.0
2015-04-24 11:25:00,27.51,27.52,27.5,27.52,4600.0,27.51,27.52,27.5,27.52,4600.0
2015-04-24 11:30:00,27.5,27.51,27.49,27.5,6500.0,27.5,27.51,27.49,27.5,6500.0
2015-04-24 11:35:00,27.5,27.56,27.5,27.55,3900.0,27.5,27.56,27.5,27.55,3900.0
2015-04-24 11:40:00,27.53,27.53,27.49,27.51,7800.0,27.53,27.53,27.49,27.51,7800.0
2015-04-24 11:45:00,27.51,27.53,27.51,27.53,2600.0,27.51,27.53,27.51,27.53,2600.0
2015-04-24 11:50:00,27.52,27.52,27.48,27.51,6800.0,27.52,27.52,27.48,27.51,6800.0
2015-04-24 11:55:00,27.51,27.51,27.5,27.51,3500.0,27.51,27.51,27.5,27.51,3500.0
2015-04-24 12:00:00,27.51,27.51,27.49,27.5,5400.0,27.51,27.51,27.49,27.5,5400.0
2015-04-24 12:05:00,27.51,27.57,27.5,27.57,4300.0,27.51,27.57,27.5,27.57,4300.0
2015-04-24 12:10:00,27.55,27.55,27.5,27.51,2800.0,27.55,27.55,27.5,27.51,2800.0
2015-04-24 12:15:00,27.5,27.51,27.5,27.51,1300.0,27.5,27.51,27.5,27.51,1300.0
2015-04-24 12:20:00,27.51,27.54,27.49,27.51,8300.0,27.51,27.54,27.49,27.51,8300.0
2015-04-24 12:25:00,27.5,27.51,27.49,27.51,7900.0,27.5,27.51,27.49,27.51,7900.0
2015-04-24 12:30:00,27.51,27.51,27.5,27.51,4800.0,27.51,27.51,27.5,27.51,4800.0
2015-04-24 12:35:00,27.5,27.5,27.35,27.46,42700.0,27.5,27.5,27.35,27.46,42700.0
2015-04-24 12:40:00,27.48,27.49,27.44,27.45,3400.0,27.48,27.49,27.44,27.45,3400.0
2015-04-24 12:45:00,27.45,27.48,27.44,27.48,9800.0,27.45,27.48,27.44,27.48,9800.0
2015-04-24 12:50:00,27.49,27.51,27.48,27.49,2700.0,27.49,27.51,27.48,27.49,2700.0
2015-04-24 12:55:00,27.44,27.48,27.42,27.47,3900.0,27.44,27.48,27.42,27.47,3900.0
2015-04-24 13:00:00,27.46,27.48,27.42,27.48,3600.0,27.46,27.48,27.42,27.48,3600.0
2015-04-24 13:05:00,27.44,27.46,27.41,27.46,3500.0,27.44,27.46,27.41,27.46,3500.0
2015-04-24 13:10:00,27.45,27.47,27.42,27.44,3100.0,27.45,27.47,27.42,27.44,3100.0
2015-04-24 13:15:00,27.43,27.45,27.4,27.43,7300.0,27.43,27.45,27.4,27.43,7300.0
2015-04-24 13:20:00,27.46,27.48,27.44,27.48,1600.0,27.46,27.48,27.44,27.48,1600.0
2015-04-24 13:25:00,27.51,27.53,27.5,27.5,4800.0,27.51,27.53,27.5,27.5,4800.0
2015-04-24 13:30:00,27.51,27.54,27.49,27.53,9500.0,27.51,27.54,27.49,27.53,9500.0
2015-04-24 13:35:00,27.53,27.53,27.52,27.52,2400.0,27.53,27.53,27.52,27.52,2400.0
2015-04-24 13:40:00,27.51,27.52,27.51,27.52,800.0,27.51,27.52,27.51,27.52,800.0
2015-04-24 13:45:00,27.51,27.51,27.5,27.5,8700.0,27.51,27.51,27.5,27.5,8700.0
2015-04-24 13:50:00,27.5,27.53,27.49,27.53,2100.0,27.5,27.53,27.49,27.53,2100.0
2015-04-24 13:55:00,27.53,27.57,27.53,27.57,800.0,27.53,27.57,27.53,27.57,800.0
2015-04-24 14:00:00,27.56,27.56,27.53,27.55,3500.0,27.56,27.56,27.53,27.55,3500.0
2015-04-24 14:05:00,27.55,27.58,27.54,27.57,4500.0,27.55,27.58,27.54,27.57,4500.0
2015-04-24 14:10:00,27.55,27.58,27.55,27.58,900.0,27.55,27.58,27.55,27.58,900.0
2015-04-24 14:15:00,27.59,27.6,27.58,27.59,4400.0,27.59,27.6,27.58,27.59,4400.0
2015-04-24 14:20:00,27.58,27.6,27.54,27.57,8100.0,27.58,27.6,27.54,27.57,8100.0
2015-04-24 14:25:00,27.57,27.57,27.56,27.57,300.0,27.57,27.57,27.56,27.57,300.0
2015-04-24 14:30:00,27.58,27.58,27.46,27.46,36000.0,27.58,27.58,27.46,27.46,36000.0
2015-04-24 14:35:00,27.47,27.51,27.46,27.46,15900.0,27.47,27.51,27.46,27.46,15900.0
2015-04-24 14:40:00,27.46,27.53,27.46,27.53,24600.0,27.46,27.53,27.46,27.53,24600.0
2015-04-24 14:45:00,27.53,27.55,27.52,27.53,4000.0,27.53,27.55,27.52,27.53,4000.0
2015-04-24 14:50:00,27.53,27.53,27.52,27.52,1700.0,27.53,27.53,27.52,27.52,1700.0
2015-04-24 14:55:00,27.52,27.58,27.52,27.55,10200.0,27.52,27.58,27.52,27.55,10200.0
2015-04-24 15:00:00,27.55,27.6,27.55,27.59,8600.0,27.55,27.6,27.55,27.59,8600.0
2015-04-24 15:05:00,27.58,27.59,27.56,27.59,6900.0,27.58,27.59,27.56,27.59,6900.0
2015-04-24 15:10:00,27.58,27.59,27.57,27.59,2500.0,27.58,27.59,27.57,27.59,2500.0
2015-04-24 15:15:00,27.59,27.59,27.56,27.56,2700.0,27.59,27.59,27.56,27.56,2700.0
2015-04-24 15:20:00,27.56,27.56,27.47,27.47,10600.0,27.56,27.56,27.47,27.47,10600.0
2015-04-24 15:25:00,27.44,27.44,27.36,27.36,5900.0,27.44,27.44,27.36,27.36,5900.0
2015-04-24 15:30:00,27.36,27.37,27.35,27.37,5600.0,27.36,27.37,27.35,27.37,5600.0
2015-04-24 15:35:00,27.37,27.37,27.29,27.29,21700.0,27.37,27.37,27.29,27.29,21700.0
2015-04-24 15:40:00,27.29,27.31,27.26,27.27,8200.0,27.29,27.31,27.26,27.27,8200.0
2015-04-24 15:45:00,27.27,27.28,27.23,27.23,10800.0,27.27,27.28,27.23,27.23,10800.0
2015-04-24 15:50:00,27.22,27.23,27.08,27.09,24000.0,27.22,27.23,27.08,27.09,24000.0
2015-04-24 15:55:00,27.07,27.19,27.07,27.18,44000.0,27.07,27.19,27.07,27.18,44000.0
2015-04-27 09:30:00,27.13,27.2,27.03,27.03,8800.0,27.13,27.2,27.03,27.03,8800.0
2015-04-27 09:35:00,27.07,27.26,27.06,27.24,6000.0,27.07,27.26,27.06,27.24,6000.0
2015-04-27 09:40:00,27.24,27.4,27.18,27.35,3300.0,27.24,27.4,27.18,27.35,3300.0
2015-04-27 09:45:00,27.36,27.5,27.36,27.5,3700.0,27.36,27.5,27.36,27.5,3700.0
2015-04-27 09:50:00,27.46,27.46,27.41,27.42,2500.0,27.46,27.46,27.41,27.42,2500.0
2015-04-27 09:55:00,27.43,27.51,27.43,27.47,1700.0,27.43,27.51,27.43,27.47,1700.0
2015-04-27 10:00:00,27.52,27.55,27.47,27.55,4800.0,27.52,27.55,27.47,27.55,4800.0
2015-04-27 10:05:00,27.58,27.63,27.57,27.57,2900.0,27.58,27.63,27.57,27.57,2900.0
2015-04-27 10:10:00,27.58,27.59,27.52,27.57,5800.0,27.58,27.59,27.52,27.57,5800.0
2015-04-27 10:15:00,27.58,27.64,27.54,27.64,7100.0,27.58,27.64,27.54,27.64,7100.0
2015-04-27 10:20:00,27.6,27.64,27.6,27.61,5800.0,27.6,27.64,27.6,27.61,5800.0
2015-04-27 10:25:00,27.6,27.61,27.58,27.58,1700.0,27.6,27.61,27.58,27.58,1700.0
2015-04-27 10:30:00,27.62,27.67,27.58,27.67,5700.0,27.62,27.67,27.58,27.67,5700.0
2015-04-27 10:35:00,27.67,27.73,27.67,27.69,11000.0,27.67,27.73,27.67,27.69,11000.0
2015-04-27 10:40:00,27.7,27.73,27.69,27.71,7300.0,27.7,27.73,27.69,27.71,7300.0
2015-04-27 10:45:00,27.7,27.7,27.59,27.59,5200.0,27.7,27.7,27.59,27.59,5200.0
2015-04-27 10:50:00,27.57,27.57,27.47,27.48,8800.0,27.57,27.57,27.47,27.48,8800.0
2015-04-27 10:55:00,27.48,27.48,27.33,27.33,2700.0,27.48,27.48,27.33,27.33,2700.0
2015-04-27 11:00:00,27.34,27.37,27.3,27.35,4500.0,27.34,27.37,27.3,27.35,4500.0
2015-04-27 11:05:00,27.35,27.35,27.28,27.32,5200.0,27.35,27.35,27.28,27.32,5200.0
2015-04-27 11:10:00,27.29,27.35,27.27,27.35,2800.0,27.29,27.35,27.27,27.35,2800.0
2015-04-27 11:15:00,27.36,27.4,27.35,27.4,2600.0,27.36,27.4,27.35,27.4,2600.0
2015-04-27 11:20:00,27.41,27.41,27.36,27.36,1400.0,27.41,27.41,27.36,27.36,1400.0
2015-04-27 11:25:00,27.36,27.36,27.32,27.32,3300.0,27.36,27.36,27.32,27.32,3300.0
2015-04-27 11:30:00,27.33,27.36,27.31,27.36,2700.0,27.33,27.36,27.31,27.36,2700.0
2015-04-27 11:35:00,27.35,27.4,27.31,27.36,8400.0,27.35,27.4,27.31,27.36,8400.0
2015-04-27 11:40:00,27.36,27.39,27.29,27.31,19800.0,27.36,27.39,27.29,27.31,19800.0
2015-04-27 11:45:00,27.33,27.34,27.27,27.28,1600.0,27.33,27.34,27.27,27.28,1600.0
2015-04-27 11:50:00,27.3,27.31,27.26,27.27,2100.0,27.3,27.31,27.26,27.27,2100.0
2015-04-27 11:55:00,27.26,27.26,27.14,27.14,4900.0,27.26,27.26,27.14,27.14,4900.0
2015-04-27 12:00:00,27.16,27.17,27.13,27.15,3800.0,27.16,27.17,27.13,27.15,3800.0
2015-04-27 12:05:00,27.14,27.15,27.09,27.1,2400.0,27.14,27.15,27.09,27.1,2400.0
2015-04-27 12:10:00,27.08,27.09,26.94,26.94,9000.0,27.08,27.09,26.94,26.94,9000.0
2015-04-27 12:15:00,26.94,26.96,26.79,26.79,6800.0,26.94,26.96,26.79,26.79,6800.0
2015-04-27 12:20:00,26.8,26.9,26.79,26.9,4800.0,26.8,26.9,26.79,26.9,4800.0
2015-04-27 12:25:00,26.91,26.94,26.87,26.9,3200.0,26.91,26.94,26.87,26.9,3200.0
2015-04-27 12:30:00,26.9,26.93,26.89,26.89,3200.0,26.9,26.93,26.89,26.89,3200.0
2015-04-27 12:35:00,26.9,26.91,26.86,26.88,2700.0,26.9,26.91,26.86,26.88,2700.0
2015-04-27 12:40:00,26.88,26.89,26.82,26.82,3600.0,26.88,26.89,26.82,26.82,3600.0
2015-04-27 12:45:00,26.84,26.87,26.84,26.87,700.0,26.84,26.87,26.84,26.87,700.0
2015-04-27 12:50:00,26.86,26.86,26.83,26.85,3000.0,26.86,26.86,26.83,26.85,3000.0
2015-04-27 12:55:00,26.83,26.83,26.75,26.78,6600.0,26.83,26.83,26.75,26.78,6600.0
2015-04-27 13:00:00,26.8,26.81,26.77,26.79,7000.0,26.8,26.81,26.77,26.79,7000.0
2015-04-27 13:05:00,26.78,26.79,26.73,26.74,11200.0,26.78,26.79,26.73,26.74,11200.0
2015-04-27 13:10:00,26.74,26.79,26.67,26.67,6500.0,26.74,26.79,26.67,26.67,6500.0
2015-04-27 13:15:00,26.7,26.72,26.68,26.68,3700.0,26.7,26.72,26.68,26.68,3700.0
2015-04-27 13:20:00,26.69,26.76,26.68,26.76,8800.0,26.69,26.76,26.68,26.76,8800.0
2015-04-27 13:25:00,26.75,26.75,26.69,26.69,5300.0,26.75,26.75,26.69,26.69,5300.0
2015-04-27 13:30:00,26.74,26.81,26.74,26.81,4600.0,26.74,26.81,26.74,26.81,4600.0
2015-04-27 13:35:00,26.81,26.85,26.8,26.8,6800.0,26.81,26.85,26.8,26.8,6800.0
2015-04-27 13:40:00,26.79,26.81,26.77,26.79,3000.0,26.79,26.81,26.77,26.79,3000.0
2015-04-27 13:45:00,26.79,26.8,26.79,26.8,1700.0,26.79,26.8,26.79,26.8,1700.0
2015-04-27 13:50:00,26.79,26.79,26.76,26.77,3100.0,26.79,26.79,26.76,26.77,3100.0
2015-04-27 13:55:00,26.8,26.82,26.79,26.8,3700.0,26.8,26.82,26.79,26.8,3700.0
2015-04-27 14:00:00,26.79,26.8,26.74,26.78,11000.0,26.79,26.8,26.74,26.78,11000.0
2015-04-27 14:05:00,26.78,26.8,26.76,26.77,4700.0,26.78,26.8,26.76,26.77,4700.0
2015-04-27 14:10:00,26.76,26.76,26.75,26.75,4200.0,26.76,26.76,26.75,26.75,4200.0
2015-04-27 14:15:00,26.75,26.78,26.73,26.78,10900.0,26.75,26.78,26.73,26.78,10900.0
2015-04-27 14:20:00,26.78,26.79,26.73,26.78,3200.0,26.78,26.79,26.73,26.78,3200.0
2015-04-27 14:25:00,26.78,26.78,26.75,26.75,3400.0,26.78,26.78,26.75,26.75,3400.0
2015-04-27 14:30:00,26.75,26.77,26.75,26.76,4200.0,26.75,26.77,26.75,26.76,4200.0
2015-04-27 14:35:00,26.77,26.77,26.73,26.75,7300.0,26.77,26.77,26.73,26.75,7300.0
2015-04-27 14:40:00,26.75,26.77,26.74,26.76,7000.0,26.75,26.77,26.74,26.76,7000.0
2015-04-27 14:45:00,26.76,26.8,26.75,26.78,3500.0,26.76,26.8,26.75,26.78,3500.0
2015-04-27 14:50:00,26.79,26.8,26.75,26.79,2600.0,26.79,26.8,26.75,26.79,2600.0
2015-04-27 14:55:00,26.78,26.83,26.78,26.82,4600.0,26.78,26.83,26.78,26.82,4600.0
2015-04-27 15:00:00,26.8,26.84,26.79,26.79,3800.0,26.8,26.84,26.79,26.79,3800.0
2015-04-27 15:05:00,26.81,26.81,26.79,26.81,6200.0,26.81,26.81,26.79,26.81,6200.0
2015-04-27 15:10:00,26.79,26.79,26.74,26.74,6000.0,26.79,26.79,26.74,26.74,6000.0
2015-04-27 15:15:00,26.74,26.76,26.72,26.72,12000.0,26.74,26.76,26.72,26.72,12000.0
2015-04-27 15:20:00,26.73,26.77,26.73,26.77,5000.0,26.73,26.77,26.73,26.77,5000.0
2015-04-27 15:25:00,26.77,26.78,26.69,26.69,5900.0,26.77,26.78,26.69,26.69,5900.0
2015-04-27 15:30:00,26.7,26.74,26.66,26.74,7600.0,26.7,26.74,26.66,26.74,7600.0
2015-04-27 15:35:00,26.73,26.78,26.7,26.78,19500.0,26.73,26.78,26.7,26.78,19500.0
2015-04-27 15:40:00,26.79,26.81,26.78,26.78,10700.0,26.79,26.81,26.78,26.78,10700.0
2015-04-27 15:45:00,26.78,26.79,26.71,26.78,31700.0,26.78,26.79,26.71,26.78,31700.0
2015-04-27 15:50:00,26.79,26.82,26.74,26.76,26900.0,26.79,26.82,26.74,26.76,26900.0
2015-04-27 15:55:00,26.77,26.83,26.77,26.79,24500.0,26.77,26.83,26.77,26.79,24500.0
2015-04-28 09:30:00,26.63,26.9,26.63,26.7,16100.0,26.63,26.9,26.63,26.7,16100.0
2015-04-28 09:35:00,26.7,26.89,26.61,26.8,16100.0,26.7,26.89,26.61,26.8,16100.0
2015-04-28 09:40:00,26.83,27.16,26.83,27.05,17100.0,26.83,27.16,26.83,27.05,17100.0
2015-04-28 09:45:00,27.05,27.06,26.82,26.83,3600.0,27.05,27.06,26.82,26.83,3600.0
2015-04-28 09:50:00,26.8,26.97,26.71,26.93,18800.0,26.8,26.97,26.71,26.93,18800.0
2015-04-28 09:55:00,26.94,27.0,26.78,26.94,35300.0,26.94,27.0,26.78,26.94,35300.0
2015-04-28 10:00:00,26.95,26.95,26.76,26.8,44300.0,26.95,26.95,26.76,26.8,44300.0
2015-04-28 10:05:00,26.85,26.89,26.79,26.87,12100.0,26.85,26.89,26.79,26.87,12100.0
2015-04-28 10:10:00,26.87,26.89,26.44,26.52,82100.0,26.87,26.89,26.44,26.52,82100.0
2015-04-28 10:15:00,26.52,26.66,26.49,26.66,12100.0,26.52,26.66,26.49,26.66,12100.0
2015-04-28 10:20:00,26.64,26.66,26.61,26.63,2600.0,26.64,26.66,26.61,26.63,2600.0
2015-04-28 10:25:00,26.63,26.69,26.53,26.57,13100.0,26.63,26.69,26.53,26.57,13100.0
2015-04-28 10:30:00,26.59,26.99,26.58,26.99,42200.0,26.59,26.99,26.58,26.99,42200.0
2015-04-28 10:35:00,26.97,27.02,26.71,26.85,10600.0,26.97,27.02,26.71,26.85,10600.0
2015-04-28 10:40:00,26.85,27.08,26.84,27.05,14200.0,26.85,27.08,26.84,27.05,14200.0
2015-04-28 10:45:00,27.04,27.04,27.01,27.02,4700.0,27.04,27.04,27.01,27.02,4700.0
2015-04-28 10:50:00,27.01,27.03,26.91,26.93,11900.0,27.01,27.03,26.91,26.93,11900.0
2015-04-28 10:55:00,26.96,27.02,26.95,27.0,3400.0,26.96,27.02,26.95,27.0,3400.0
2015-04-28 11:00:00,27.0,27.08,26.99,27.04,5500.0,27.0,27.08,26.99,27.04,5500.0
2015-04-28 11:05:00,27.05,27.07,27.02,27.05,3900.0,27.05,27.07,27.02,27.05,3900.0
2015-04-28 11:10:00,27.06,27.07,27.02,27.04,3000.0,27.06,27.07,27.02,27.04,3000.0
2015-04-28 11:15:00,27.03,27.03,26.92,26.98,3000.0,27.03,27.03,26.92,26.98,3000.0
2015-04-28 11:20:00,27.0,27.05,26.99,27.0,3500.0,27.0,27.05,26.99,27.0,3500.0
2015-04-28 11:25:00,27.02,27.04,26.96,26.98,3100.0,27.02,27.04,26.96,26.98,3100.0
2015-04-28 11:30:00,26.98,27.02,26.93,27.01,5600.0,26.98,27.02,26.93,27.01,5600.0
2015-04-28 11:35:00,27.0,27.04,26.96,26.98,3800.0,27.0,27.04,26.96,26.98,3800.0
2015-04-28 11:40:00,26.97,26.97,26.88,26.95,3500.0,26.97,26.97,26.88,26.95,3500.0
2015-04-28 11:45:00,26.92,26.94,26.81,26.9,4000.0,26.92,26.94,26.81,26.9,4000.0
2015-04-28 11:50:00,26.91,27.0,26.85,27.0,2900.0,26.91,27.0,26.85,27.0,2900.0
2015-04-28 11:55:00,26.98,26.98,26.87,26.89,6900.0,26.98,26.98,26.87,26.89,6900.0
2015-04-28 12:00:00,26.92,26.94,26.88,26.88,3800.0,26.92,26.94,26.88,26.88,3800.0
2015-04-28 12:05:00,26.89,26.93,26.82,26.93,5700.0,26.89,26.93,26.82,26.93,5700.0
2015-04-28 12:10:00,26.92,26.92,26.82,26.88,5200.0,26.92,26.92,26.82,26.88,5200.0
2015-04-28 12:15:00,26.9,27.0,26.83,26.99,12100.0,26.9,27.0,26.83,26.99,12100.0
2015-04-28 12:20:00,27.0,27.01,26.82,26.93,20900.0,27.0,27.01,26.82,26.93,20900.0
2015-04-28 12:25:00,26.96,27.0,26.84,26.85,14200.0,26.96,27.0,26.84,26.85,14200.0
2015-04-28 12:30:00,26.84,26.85,26.78,26.85,5300.0,26.84,26.85,26.78,26.85,5300.0
2015-04-28 12:35:00,26.86,26.88,26.68,26.68,9500.0,26.86,26.88,26.68,26.68,9500.0
2015-04-28 12:40:00,26.7,26.85,26.7,26.83,21600.0,26.7,26.85,26.7,26.83,21600.0
2015-04-28 12:45:00,26.83,27.07,26.75,27.01,67500.0,26.83,27.07,26.75,27.01,67500.0
2015-04-28 12:50:00,27.01,27.2,26.91,27.19,33600.0,27.01,27.2,26.91,27.19,33600.0
2015-04-28 12:55:00,27.19,27.19,27.03,27.05,2700.0,27.19,27.19,27.03,27.05,2700.0
2015-04-28 13:00:00,27.04,27.12,27.02,27.12,1700.0,27.04,27.12,27.02,27.12,1700.0
2015-04-28 13:05:00,27.1,27.12,27.04,27.06,3200.0,27.1,27.12,27.04,27.06,3200.0
2015-04-28 13:10:00,27.07,27.16,27.05,27.1,5200.0,27.07,27.16,27.05,27.1,5200.0
2015-04-28 13:15:00,27.12,27.18,27.12,27.18,700.0,27.12,27.18,27.12,27.18,700.0
2015-04-28 13:20:00,27.18,27.29,27.11,27.14,10600.0,27.18,27.29,27.11,27.14,10600.0
2015-04-28 13:25:00,27.09,27.2,27.09,27.17,1500.0,27.09,27.2,27.09,27.17,1500.0
2015-04-28 13:30:00,27.19,27.2,27.16,27.17,1000.0,27.19,27.2,27.16,27.17,1000.0
2015-04-28 13:35:00,27.16,27.17,27.1,27.12,2800.0,27.16,27.17,27.1,27.12,2800.0
2015-04-28 13:40:00,27.09,27.14,27.09,27.14,600.0,27.09,27.14,27.09,27.14,600.0
2015-04-28 13:45:00,27.15,27.16,27.13,27.13,1600.0,27.15,27.16,27.13,27.13,1600.0
2015-04-28 13:50:00,27.16,27.16,27.12,27.16,1200.0,27.16,27.16,27.12,27.16,1200.0
2015-04-28 13:55:00,27.15,27.18,27.13,27.14,4100.0,27.15,27.18,27.13,27.14,4100.0
2015-04-28 14:00:00,27.14,27.2,27.12,27.2,5500.0,27.14,27.2,27.12,27.2,5500.0
2015-04-28 14:05:00,27.18,27.18,27.14,27.14,1300.0,27.18,27.18,27.14,27.14,1300.0
2015-04-28 14:10:00,27.15,27.2,27.14,27.14,1500.0,27.15,27.2,27.14,27.14,1500.0
2015-04-28 14:15:00,27.12,27.17,27.12,27.15,4200.0,27.12,27.17,27.12,27.15,4200.0
2015-04-28 14:20:00,27.15,27.15,27.13,27.13,2000.0,27.15,27.15,27.13,27.13,2000.0
2015-04-28 14:25:00,27.13,27.21,27.12,27.21,8100.0,27.13,27.21,27.12,27.21,8100.0
2015-04-28 14:30:00,27.2,27.29,27.16,27.26,4200.0,27.2,27.29,27.16,27.26,4200.0
2015-04-28 14:35:00,27.26,27.26,27.2,27.21,2900.0,27.26,27.26,27.2,27.21,2900.0
2015-04-28 14:40:00,27.25,27.26,27.21,27.26,1500.0,27.25,27.26,27.21,27.26,1500.0
2015-04-28 14:45:00,27.27,27.33,27.27,27.31,11800.0,27.27,27.33,27.27,27.31,11800.0
2015-04-28 14:50:00,27.31,27.32,27.27,27.28,3200.0,27.31,27.32,27.27,27.28,3200.0
2015-04-28 14:55:00,27.26,27.29,27.26,27.28,1900.0,27.26,27.29,27.26,27.28,1900.0
2015-04-28 15:00:00,27.26,27.32,27.24,27.31,4700.0,27.26,27.32,27.24,27.31,4700.0
2015-04-28 15:05:00,27.32,27.37,27.32,27.32,6800.0,27.32,27.37,27.32,27.32,6800.0
2015-04-28 15:10:00,27.28,27.31,27.23,27.23,5400.0,27.28,27.31,27.23,27.23,5400.0
2015-04-28 15:15:00,27.23,27.24,27.21,27.23,5600.0,27.23,27.24,27.21,27.23,5600.0
2015-04-28 15:20:00,27.24,27.28,27.24,27.24,5400.0,27.24,27.28,27.24,27.24,5400.0
2015-04-28 15:25:00,27.24,27.27,27.23,27.24,4300.0,27.24,27.27,27.23,27.24,4300.0
2015-04-28 15:30:00,27.25,27.29,27.25,27.29,5100.0,27.25,27.29,27.25,27.29,5100.0
2015-04-28 15:35:00,27.29,27.29,27.24,27.24,6400.0,27.29,27.29,27.24,27.24,6400.0
2015-04-28 15:40:00,27.24,27.25,27.21,27.22,8500.0,27.24,27.25,27.21,27.22,8500.0
2015-04-28 15:45:00,27.23,27.26,27.22,27.22,21800.0,27.23,27.26,27.22,27.22,21800.0
2015-04-28 15:50:00,27.22,27.25,27.2,27.23,12400.0,27.22,27.25,27.2,27.23,12400.0
2015-04-28 15:55:00,27.23,27.26,27.22,27.26,31000.0,27.23,27.26,27.22,27.26,31000.0
2015-04-29 09:30:00,27.03,27.17,27.01,27.06,7900.0,27.03,27.17,27.01,27.06,7900.0
2015-04-29 09:35:00,27.01,27.15,27.01,27.07,3000.0,27.01,27.15,27.01,27.07,3000.0
2015-04-29 09:40:00,27.05,27.07,26.96,27.04,8400.0,27.05,27.07,26.96,27.04,8400.0
2015-04-29 09:45:00,27.05,27.16,27.05,27.15,2800.0,27.05,27.16,27.05,27.15,2800.0
2015-04-29 09:50:00,27.16,27.2,27.1,27.2,4100.0,27.16,27.2,27.1,27.2,4100.0
2015-04-29 09:55:00,27.22,27.25,27.11,27.14,4700.0,27.22,27.25,27.11,27.14,4700.0
2015-04-29 10:00:00,27.1,27.13,27.1,27.12,1400.0,27.1,27.13,27.1,27.12,1400.0
2015-04-29 10:05:00,27.14,27.21,27.12,27.16,5500.0,27.14,27.21,27.12,27.16,5500.0
2015-04-29 10:10:00,27.18,27.2,27.11,27.17,6100.0,27.18,27.2,27.11,27.17,6100.0
2015-04-29 10:15:00,27.15,27.15,27.01,27.01,15100.0,27.15,27.15,27.01,27.01,15100.0
2015-04-29 10:20:00,27.01,27.19,27.01,27.05,6300.0,27.01,27.19,27.01,27.05,6300.0
2015-04-29 10:25:00,27.05,27.08,26.94,27.0,4100.0,27.05,27.08,26.94,27.0,4100.0
2015-04-29 10:30:00,27.04,27.17,27.04,27.17,5700.0,27.04,27.17,27.04,27.17,5700.0
2015-04-29 10:35:00,27.16,27.21,27.1,27.21,15700.0,27.16,27.21,27.1,27.21,15700.0
2015-04-29 10:40:00,27.23,27.31,27.04,27.05,38400.0,27.23,27.31,27.04,27.05,38400.0
2015-04-29 10:45:00,27.05,27.17,27.05,27.14,2200.0,27.05,27.17,27.05,27.14,2200.0
2015-04-29 10:50:00,27.09,27.09,27.04,27.07,800.0,27.09,27.09,27.04,27.07,800.0
2015-04-29 10:55:00,27.05,27.15,27.01,27.02,10300.0,27.05,27.15,27.01,27.02,10300.0
2015-04-29 11:00:00,27.03,27.11,27.02,27.11,2800.0,27.03,27.11,27.02,27.11,2800.0
2015-04-29 11:05:00,27.13,27.14,27.1,27.14,3300.0,27.13,27.14,27.1,27.14,3300.0
2015-04-29 11:10:00,27.14,27.14,27.07,27.07,900.0,27.14,27.14,27.07,27.07,900.0
2015-04-29 11:15:00,27.1,27.13,27.09,27.11,1400.0,27.1,27.13,27.09,27.11,1400.0
2015-04-29 11:20:00,27.09,27.09,27.02,27.03,3100.0,27.09,27.09,27.02,27.03,3100.0
2015-04-29 11:25:00,27.02,27.09,26.94,26.96,4700.0,27.02,27.09,26.94,26.96,4700.0
2015-04-29 11:30:00,26.99,26.99,26.87,26.9,6300.0,26.99,26.99,26.87,26.9,6300.0
2015-04-29 11:35:00,26.91,26.93,26.9,26.92,1000.0,26.91,26.93,26.9,26.92,1000.0
2015-04-29 11:40:00,26.91,26.91,26.86,26.87,1600.0,26.91,26.91,26.86,26.87,1600.0
2015-04-29 11:45:00,26.88,26.88,26.87,26.88,400.0,26.88,26.88,26.87,26.88,400.0
2015-04-29 11:50:00,26.87,26.91,26.87,26.88,1400.0,26.87,26.91,26.87,26.88,1400.0
2015-04-29 11:55:00,26.88,26.88,26.83,26.83,2200.0,26.88,26.88,26.83,26.83,2200.0
2015-04-29 12:00:00,26.83,26.87,26.79,26.79,2800.0,26.83,26.87,26.79,26.79,2800.0
2015-04-29 12:05:00,26.79,26.79,26.74,26.74,1600.0,26.79,26.79,26.74,26.74,1600.0
2015-04-29 12:10:00,26.75,26.75,26.58,26.58,19000.0,26.75,26.75,26.58,26.58,19000.0
2015-04-29 12:15:00,26.6,26.66,26.59,26.66,4300.0,26.6,26.66,26.59,26.66,4300.0
2015-04-29 12:20:00,26.68,26.74,26.66,26.74,4600.0,26.68,26.74,26.66,26.74,4600.0
2015-04-29 12:25:00,26.71,26.71,26.55,26.55,4200.0,26.71,26.71,26.55,26.55,4200.0
2015-04-29 12:30:00,26.55,26.59,26.53,26.59,4200.0,26.55,26.59,26.53,26.59,4200.0
2015-04-29 12:35:00,26.6,26.63,26.58,26.63,2000.0,26.6,26.63,26.58,26.63,2000.0
2015-04-29 12:40:00,26.61,26.65,26.59,26.61,6300.0,26.61,26.65,26.59,26.61,6300.0
2015-04-29 12:45:00,26.61,26.74,26.61,26.69,8100.0,26.61,26.74,26.61,26.69,8100.0
2015-04-29 12:50:00,26.72,26.72,26.65,26.65,5100.0,26.72,26.72,26.65,26.65,5100.0
2015-04-29 12:55:00,26.65,26.71,26.65,26.71,1100.0,26.65,26.71,26.65,26.71,1100.0
2015-04-29 13:00:00,26.72,26.72,26.71,26.71,1300.0,26.72,26.72,26.71,26.71,1300.0
2015-04-29 13:05:00,26.69,26.69,26.63,26.63,3600.0,26.69,26.69,26.63,26.63,3600.0
2015-04-29 13:10:00,26.64,26.69,26.63,26.69,2300.0,26.64,26.69,26.63,26.69,2300.0
2015-04-29 13:15:00,26.7,26.7,26.67,26.67,1100.0,26.7,26.7,26.67,26.67,1100.0
2015-04-29 13:20:00,26.67,26.69,26.64,26.68,1400.0,26.67,26.69,26.64,26.68,1400.0
2015-04-29 13:25:00,26.69,26.69,26.63,26.63,2800.0,26.69,26.69,26.63,26.63,2800.0
2015-04-29 13:30:00,26.65,26.66,26.64,26.66,800.0,26.65,26.66,26.64,26.66,800.0
2015-04-29 13:35:00,26.7,26.74,26.68,26.69,1900.0,26.7,26.74,26.68,26.69,1900.0
2015-04-29 13:40:00,26.67,26.78,26.66,26.78,1800.0,26.67,26.78,26.66,26.78,1800.0
2015-04-29 13:45:00,26.78,26.82,26.7,26.7,8600.0,26.78,26.82,26.7,26.7,8600.0
2015-04-29 13:50:00,26.7,26.88,26.7,26.88,4700.0,26.7,26.88,26.7,26.88,4700.0
2015-04-29 13:55:00,26.89,26.89,26.86,26.86,3100.0,26.89,26.89,26.86,26.86,3100.0
2015-04-29 14:00:00,26.88,26.88,26.71,26.78,6100.0,26.88,26.88,26.71,26.78,6100.0
2015-04-29 14:05:00,26.8,26.86,26.71,26.72,5200.0,26.8,26.86,26.71,26.72,5200.0
2015-04-29 14:10:00,26.73,26.81,26.66,26.67,8900.0,26.73,26.81,26.66,26.67,8900.0
2015-04-29 14:15:00,26.7,26.77,26.7,26.77,2400.0,26.7,26.77,26.7,26.77,2400.0
2015-04-29 14:20:00,26.77,26.85,26.77,26.85,5200.0,26.77,26.85,26.77,26.85,5200.0
2015-04-29 14:25:00,26.84,26.88,26.8,26.88,5600.0,26.84,26.88,26.8,26.88,5600.0
2015-04-29 14:30:00,26.88,26.88,26.81,26.86,5100.0,26.88,26.88,26.81,26.86,5100.0
2015-04-29 14:35:00,26.87,26.88,26.77,26.77,7000.0,26.87,26.88,26.77,26.77,7000.0
2015-04-29 14:40:00,26.79,27.11,26.79,26.96,33900.0,26.79,27.11,26.79,26.96,33900.0
2015-04-29 14:45:00,26.99,27.38,26.96,27.24,36700.0,26.99,27.38,26.96,27.24,36700.0
2015-04-29 14:50:00,27.25,27.45,27.22,27.38,19900.0,27.25,27.45,27.22,27.38,19900.0
2015-04-29 14:55:00,27.37,27.51,27.34,27.48,34200.0,27.37,27.51,27.34,27.48,34200.0
2015-04-29 15:00:00,27.48,27.56,27.42,27.43,18500.0,27.48,27.56,27.42,27.43,18500.0
2015-04-29 15:05:00,27.42,27.42,27.19,27.3,11300.0,27.42,27.42,27.19,27.3,11300.0
2015-04-29 15:10:00,27.27,27.33,27.27,27.3,7400.0,27.27,27.33,27.27,27.3,7400.0
2015-04-29 15:15:00,27.3,27.36,27.19,27.22,19400.0,27.3,27.36,27.19,27.22,19400.0
2015-04-29 15:20:00,27.22,27.3,27.22,27.28,7400.0,27.22,27.3,27.22,27.28,7400.0
2015-04-29 15:25:00,27.3,27.31,27.27,27.29,11200.0,27.3,27.31,27.27,27.29,11200.0
2015-04-29 15:30:00,27.29,27.3,27.22,27.22,1300.0,27.29,27.3,27.22,27.22,1300.0
2015-04-29 15:35:00,27.22,27.28,27.2,27.21,7800.0,27.22,27.28,27.2,27.21,7800.0
2015-04-29 15:40:00,27.24,27.25,27.2,27.2,2900.0,27.24,27.25,27.2,27.2,2900.0
2015-04-29 15:45:00,27.17,27.19,27.13,27.18,11400.0,27.17,27.19,27.13,27.18,11400.0
2015-04-29 15:50:00,27.17,27.19,27.13,27.14,16700.0,27.17,27.19,27.13,27.14,16700.0
2015-04-29 15:55:00,27.15,27.2,27.14,27.16,31000.0,27.15,27.2,27.14,27.16,31000.0
2015-04-30 09:30:00,27.06,27.22,27.0,27.0,17700.0,27.06,27.22,27.0,27.0,17700.0
2015-04-30 09:35:00,26.99,27.12,26.84,27.07,3800.0,26.99,27.12,26.84,27.07,3800.0
2015-04-30 09:40:00,27.0,27.04,26.97,27.04,2200.0,27.0,27.04,26.97,27.04,2200.0
2015-04-30 09:45:00,27.02,27.1,27.02,27.1,900.0,27.02,27.1,27.02,27.1,900.0
2015-04-30 09:50:00,27.04,27.04,26.88,26.94,2300.0,27.04,27.04,26.88,26.94,2300.0
2015-04-30 09:55:00,26.93,26.95,26.88,26.89,6700.0,26.93,26.95,26.88,26.89,6700.0
2015-04-30 10:00:00,26.84,26.84,26.68,26.68,7200.0,26.84,26.84,26.68,26.68,7200.0
2015-04-30 10:05:00,26.79,26.95,26.79,26.9,4100.0,26.79,26.95,26.79,26.9,4100.0
2015-04-30 10:10:00,26.83,26.87,26.77,26.82,4100.0,26.83,26.87,26.77,26.82,4100.0
2015-04-30 10:15:00,26.79,26.79,26.72,26.73,7000.0,26.79,26.79,26.72,26.73,7000.0
2015-04-30 10:20:00,26.73,26.73,26.58,26.62,29300.0,26.73,26.73,26.58,26.62,29300.0
2015-04-30 10:25:00,26.66,26.69,26.6,26.61,12600.0,26.66,26.69,26.6,26.61,12600.0
2015-04-30 10:30:00,26.61,26.66,26.6,26.6,13400.0,26.61,26.66,26.6,26.6,13400.0
2015-04-30 10:35:00,26.61,26.61,26.53,26.54,13900.0,26.61,26.61,26.53,26.54,13900.0
2015-04-30 10:40:00,26.53,26.63,26.51,26.52,20400.0,26.53,26.63,26.51,26.52,20400.0
2015-04-30 10:45:00,26.55,26.56,26.5,26.5,10100.0,26.55,26.56,26.5,26.5,10100.0
2015-04-30 10:50:00,26.5,26.58,26.47,26.5,21300.0,26.5,26.58,26.47,26.5,21300.0
2015-04-30 10:55:00,26.51,26.56,26.45,26.55,7100.0,26.51,26.56,26.45,26.55,7100.0
2015-04-30 11:00:00,26.56,26.59,26.53,26.59,6600.0,26.56,26.59,26.53,26.59,6600.0
2015-04-30 11:05:00,26.56,26.65,26.56,26.65,900.0,26.56,26.65,26.56,26.65,900.0
2015-04-30 11:10:00,26.65,26.73,26.59,26.64,13400.0,26.65,26.73,26.59,26.64,13400.0
2015-04-30 11:15:00,26.62,26.62,26.58,26.58,3900.0,26.62,26.62,26.58,26.58,3900.0
2015-04-30 11:20:00,26.59,26.89,26.59,26.89,30300.0,26.59,26.89,26.59,26.89,30300.0
2015-04-30 11:25:00,26.89,26.92,26.72,26.74,15600.0,26.89,26.92,26.72,26.74,15600.0
2015-04-30 11:30:00,26.74,26.91,26.74,26.91,4900.0,26.74,26.91,26.74,26.91,4900.0
2015-04-30 11:35:00,26.92,26.95,26.83,26.83,5300.0,26.92,26.95,26.83,26.83,5300.0
2015-04-30 11:40:00,26.84,26.94,26.82,26.82,4200.0,26.84,26.94,26.82,26.82,4200.0
2015-04-30 11:45:00,26.81,26.83,26.79,26.79,2600.0,26.81,26.83,26.79,26.79,2600.0
2015-04-30 11:50:00,26.79,26.85,26.77,26.77,2600.0,26.79,26.85,26.77,26.77,2600.0
2015-04-30 11:55:00,26.76,26.77,26.7,26.71,2800.0,26.76,26.77,26.7,26.71,2800.0
2015-04-30 12:00:00,26.72,26.77,26.72,26.77,1800.0,26.72,26.77,26.72,26.77,1800.0
2015-04-30 12:05:00,26.77,26.77,26.66,26.71,4500.0,26.77,26.77,26.66,26.71,4500.0
2015-04-30 12:10:00,26.71,26.78,26.71,26.75,2000.0,26.71,26.78,26.71,26.75,2000.0
2015-04-30 12:15:00,26.72,26.8,26.72,26.8,2400.0,26.72,26.8,26.72,26.8,2400.0
2015-04-30 12:20:00,26.82,26.98,26.8,26.98,24400.0,26.82,26.98,26.8,26.98,24400.0
2015-04-30 12:25:00,26.95,26.95,26.84,26.84,1800.0,26.95,26.95,26.84,26.84,1800.0
2015-04-30 12:30:00,26.84,26.9,26.78,26.89,3300.0,26.84,26.9,26.78,26.89,3300.0
2015-04-30 12:35:00,26.89,26.89,26.8,26.81,2600.0,26.89,26.89,26.8,26.81,2600.0
2015-04-30 12:40:00,26.82,26.82,26.74,26.76,2500.0,26.82,26.82,26.74,26.76,2500.0
2015-04-30 12:45:00,26.78,26.78,26.71,26.72,1800.0,26.78,26.78,26.71,26.72,1800.0
2015-04-30 12:50:00,26.74,26.78,26.68,26.72,12800.0,26.74,26.78,26.68,26.72,12800.0
2015-04-30 12:55:00,26.68,26.75,26.68,26.74,2000.0,26.68,26.75,26.68,26.74,2000.0
2015-04-30 13:00:00,26.72,26.79,26.7,26.79,4100.0,26.72,26.79,26.7,26.79,4100.0
2015-04-30 13:05:00,26.79,26.79,26.75,26.75,1600.0,26.79,26.79,26.75,26.75,1600.0
2015-04-30 13:10:00,26.78,26.87,26.78,26.86,4500.0,26.78,26.87,26.78,26.86,4500.0
2015-04-30 13:15:00,26.88,26.93,26.83,26.91,4500.0,26.88,26.93,26.83,26.91,4500.0
2015-04-30 13:20:00,26.91,26.91,26.85,26.87,2200.0,26.91,26.91,26.85,26.87,2200.0
2015-04-30 13:25:00,26.88,26.95,26.85,26.92,5500.0,26.88,26.95,26.85,26.92,5500.0
2015-04-30 13:30:00,26.91,26.96,26.89,26.93,3000.0,26.91,26.96,26.89,26.93,3000.0
2015-04-30 13:35:00,26.92,26.92,26.78,26.78,1700.0,26.92,26.92,26.78,26.78,1700.0
2015-04-30 13:40:00,26.8,26.81,26.73,26.75,5200.0,26.8,26.81,26.73,26.75,5200.0
2015-04-30 13:45:00,26.74,26.78,26.71,26.71,4100.0,26.74,26.78,26.71,26.71,4100.0
2015-04-30 13:50:00,26.73,26.76,26.72,26.73,2700.0,26.73,26.76,26.72,26.73,2700.0
2015-04-30 13:55:00,26.73,26.75,26.7,26.72,5700.0,26.73,26.75,26.7,26.72,5700.0
2015-04-30 14:00:00,26.72,26.72,26.61,26.62,2800.0,26.72,26.72,26.61,26.62,2800.0
2015-04-30 14:05:00,26.61,26.62,26.56,26.58,5700.0,26.61,26.62,26.56,26.58,5700.0
2015-04-30 14:10:00,26.58,26.64,26.55,26.61,5100.0,26.58,26.64,26.55,26.61,5100.0
2015-04-30 14:15:00,26.59,26.6,26.53,26.55,3800.0,26.59,26.6,26.53,26.55,3800.0
2015-04-30 14:20:00,26.53,26.55,26.49,26.5,10200.0,26.53,26.55,26.49,26.5,10200.0
2015-04-30 14:25:00,26.5,26.55,26.48,26.55,11400.0,26.5,26.55,26.48,26.55,11400.0
2015-04-30 14:30:00,26.51,26.54,26.45,26.47,10800.0,26.51,26.54,26.45,26.47,10800.0
2015-04-30 14:35:00,26.46,26.58,26.46,26.58,10600.0,26.46,26.58,26.46,26.58,10600.0
2015-04-30 14:40:00,26.58,26.58,26.48,26.53,5100.0,26.58,26.58,26.48,26.53,5100.0
2015-04-30 14:45:00,26.55,26.55,26.49,26.51,4800.0,26.55,26.55,26.49,26.51,4800.0
2015-04-30 14:50:00,26.49,26.56,26.48,26.53,5000.0,26.49,26.56,26.48,26.53,5000.0
2015-04-30 14:55:00,26.51,26.51,26.46,26.51,5900.0,26.51,26.51,26.46,26.51,5900.0
2015-04-30 15:00:00,26.49,26.5,26.4,26.42,9200.0,26.49,26.5,26.4,26.42,9200.0
2015-04-30 15:05:00,26.43,26.53,26.43,26.5,14600.0,26.43,26.53,26.43,26.5,14600.0
2015-04-30 15:10:00,26.48,26.55,26.48,26.55,8700.0,26.48,26.55,26.48,26.55,8700.0
2015-04-30 15:15:00,26.55,26.71,26.55,26.71,6300.0,26.55,26.71,26.55,26.71,6300.0
2015-04-30 15:20:00,26.69,26.73,26.58,26.63,8000.0,26.69,26.73,26.58,26.63,8000.0
2015-04-30 15:25:00,26.64,26.64,26.56,26.63,11300.0,26.64,26.64,26.56,26.63,11300.0
2015-04-30 15:30:00,26.62,26.7,26.6,26.68,9300.0,26.62,26.7,26.6,26.68,9300.0
2015-04-30 15:35:00,26.67,26.76,26.66,26.73,12000.0,26.67,26.76,26.66,26.73,12000.0
2015-04-30 15:40:00,26.71,26.71,26.6,26.67,12100.0,26.71,26.71,26.6,26.67,12100.0
2015-04-30 15:45:00,26.66,26.7,26.64,26.68,16200.0,26.66,26.7,26.64,26.68,16200.0
2015-04-30 15:50:00,26.68,26.72,26.61,26.62,24700.0,26.68,26.72,26.61,26.62,24700.0
2015-04-30 15:55:00,26.61,26.61,26.54,26.56,54200.0,26.61,26.61,26.54,26.56,54200.0
2015-05-01 09:30:00,26.55,26.99,26.55,26.86,9100.0,26.55,26.99,26.55,26.86,9100.0
2015-05-01 09:35:00,26.85,27.05,26.83,27.05,5600.0,26.85,27.05,26.83,27.05,5600.0
2015-05-01 09:40:00,27.05,27.2,26.99,27.1,22900.0,27.05,27.2,26.99,27.1,22900.0
2015-05-01 09:45:00,27.12,27.18,26.96,27.07,26000.0,27.12,27.18,26.96,27.07,26000.0
2015-05-01 09:50:00,27.04,27.07,26.98,27.03,4200.0,27.04,27.07,26.98,27.03,4200.0
2015-05-01 09:55:00,27.05,27.14,27.03,27.03,4300.0,27.05,27.14,27.03,27.03,4300.0
2015-05-01 10:00:00,27.04,27.14,27.03,27.14,4100.0,27.04,27.14,27.03,27.14,4100.0
2015-05-01 10:05:00,27.08,27.12,27.03,27.11,4100.0,27.08,27.12,27.03,27.11,4100.0
2015-05-01 10:10:00,27.1,27.11,27.03,27.03,4900.0,27.1,27.11,27.03,27.03,4900.0
2015-05-01 10:15:00,27.07,27.14,27.03,27.13,4400.0,27.07,27.14,27.03,27.13,4400.0
2015-05-01 10:20:00,27.14,27.14,27.03,27.05,5700.0,27.14,27.14,27.03,27.05,5700.0
2015-05-01 10:25:00,27.05,27.09,26.99,27.0,4400.0,27.05,27.09,26.99,27.0,4400.0
2015-05-01 10:30:00,26.98,27.02,26.95,26.95,3000.0,26.98,27.02,26.95,26.95,3000.0
2015-05-01 10:35:00,26.91,26.94,26.84,26.87,6000.0,26.91,26.94,26.84,26.87,6000.0
2015-05-01 10:40:00,26.88,26.88,26.76,26.78,2500.0,26.88,26.88,26.76,26.78,2500.0
2015-05-01 10:45:00,26.82,26.96,26.82,26.95,4500.0,26.82,26.96,26.82,26.95,4500.0
2015-05-01 10:50:00,26.89,27.03,26.86,26.97,6300.0,26.89,27.03,26.86,26.97,6300.0
2015-05-01 10:55:00,26.94,26.94,26.85,26.89,3400.0,26.94,26.94,26.85,26.89,3400.0
2015-05-01 11:00:00,26.9,26.91,26.87,26.9,2000.0,26.9,26.91,26.87,26.9,2000.0
2015-05-01 11:05:00,26.9,26.95,26.84,26.92,5300.0,26.9,26.95,26.84,26.92,5300.0
2015-05-01 11:10:00,26.91,26.93,26.85,26.93,4900.0,26.91,26.93,26.85,26.93,4900.0
2015-05-01 11:15:00,26.95,26.97,26.93,26.97,2800.0,26.95,26.97,26.93,26.97,2800.0
2015-05-01 11:20:00,26.98,26.98,26.89,26.89,2300.0,26.98,26.98,26.89,26.89,2300.0
2015-05-01 11:25:00,26.89,26.93,26.89,26.9,3400.0,26.89,26.93,26.89,26.9,3400.0
2015-05-01 11:30:00,26.89,26.89,26.82,26.84,6000.0,26.89,26.89,26.82,26.84,6000.0
2015-05-01 11:35:00,26.84,26.84,26.77,26.77,4200.0,26.84,26.84,26.77,26.77,4200.0
2015-05-01 11:40:00,26.75,26.75,26.68,26.72,6800.0,26.75,26.75,26.68,26.72,6800.0
2015-05-01 11:45:00,26.75,26.75,26.67,26.69,2600.0,26.75,26.75,26.67,26.69,2600.0
2015-05-01 11:50:00,26.67,26.78,26.58,26.72,12000.0,26.67,26.78,26.58,26.72,12000.0
2015-05-01 11:55:00,26.71,26.75,26.68,26.74,2400.0,26.71,26.75,26.68,26.74,2400.0
2015-05-01 12:00:00,26.74,26.77,26.65,26.77,6600.0,26.74,26.77,26.65,26.77,6600.0
2015-05-01 12:05:00,26.76,26.76,26.65,26.73,5800.0,26.76,26.76,26.65,26.73,5800.0
2015-05-01 12:10:00,26.71,26.79,26.71,26.79,2700.0,26.71,26.79,26.71,26.79,2700.0
2015-05-01 12:15:00,26.79,26.82,26.74,26.79,4000.0,26.79,26.82,26.74,26.79,4000.0
2015-05-01 12:20:00,26.81,26.86,26.78,26.86,2400.0,26.81,26.86,26.78,26.86,2400.0
2015-05-01 12:25:00,26.86,26.96,26.78,26.96,15800.0,26.86,26.96,26.78,26.96,15800.0
2015-05-01 12:30:00,26.95,27.01,26.94,26.97,12300.0,26.95,27.01,26.94,26.97,12300.0
2015-05-01 12:35:00,27.0,27.05,26.99,27.02,4400.0,27.0,27.05,26.99,27.02,4400.0
2015-05-01 12:40:00,27.01,27.02,26.99,27.01,2600.0,27.01,27.02,26.99,27.01,2600.0
2015-05-01 12:45:00,27.01,27.1,26.99,27.1,3300.0,27.01,27.1,26.99,27.1,3300.0
2015-05-01 12:50:00,27.09,27.09,26.98,27.06,4100.0,27.09,27.09,26.98,27.06,4100.0
2015-05-01 12:55:00,27.05,27.07,27.0,27.06,3900.0,27.05,27.07,27.0,27.06,3900.0
2015-05-01 13:00:00,27.11,27.11,27.01,27.05,4200.0,27.11,27.11,27.01,27.05,4200.0
2015-05-01 13:05:00,27.05,27.05,27.0,27.03,2900.0,27.05,27.05,27.0,27.03,2900.0
2015-05-01 13:10:00,27.03,27.03,26.98,27.0,3200.0,27.03,27.03,26.98,27.0,3200.0
2015-05-01 13:15:00,27.01,27.03,26.97,26.97,2300.0,27.01,27.03,26.97,26.97,2300.0
2015-05-01 13:20:00,26.97,27.01,26.96,26.96,3400.0,26.97,27.01,26.96,26.96,3400.0
2015-05-01 13:25:00,26.97,27.05,26.97,26.97,4200.0,26.97,27.05,26.97,26.97,4200.0
2015-05-01 13:30:00,26.97,27.0,26.94,26.97,3800.0,26.97,27.0,26.94,26.97,3800.0
2015-05-01 13:35:00,26.99,27.02,26.98,27.01,5800.0,26.99,27.02,26.98,27.01,5800.0
2015-05-01 13:40:00,27.0,27.0,26.94,26.95,3700.0,27.0,27.0,26.94,26.95,3700.0
2015-05-01 13:45:00,26.96,27.0,26.96,26.99,2500.0,26.96,27.0,26.96,26.99,2500.0
2015-05-01 13:50:00,26.99,27.03,26.98,26.98,3600.0,26.99,27.03,26.98,26.98,3600.0
2015-05-01 13:55:00,26.95,26.96,26.93,26.93,5200.0,26.95,26.96,26.93,26.93,5200.0
2015-05-01 14:00:00,26.92,26.96,26.92,26.96,3700.0,26.92,26.96,26.92,26.96,3700.0
2015-05-01 14:05:00,26.94,26.96,26.91,26.96,3400.0,26.94,26.96,26.91,26.96,3400.0
2015-05-01 14:10:00,26.96,26.98,26.94,26.95,4400.0,26.96,26.98,26.94,26.95,4400.0
2015-05-01 14:15:00,26.92,26.95,26.85,26.94,6200.0,26.92,26.95,26.85,26.94,6200.0
2015-05-01 14:20:00,26.95,27.0,26.94,26.95,3200.0,26.95,27.0,26.94,26.95,3200.0
2015-05-01 14:25:00,26.95,27.02,26.95,27.01,2600.0,26.95,27.02,26.95,27.01,2600.0
2015-05-01 14:30:00,26.99,26.99,26.93,26.96,4400.0,26.99,26.99,26.93,26.96,4400.0
2015-05-01 14:35:00,26.99,27.08,26.98,27.05,3500.0,26.99,27.08,26.98,27.05,3500.0
2015-05-01 14:40:00,27.04,27.05,26.97,27.0,2600.0,27.04,27.05,26.97,27.0,2600.0
2015-05-01 14:45:00,27.0,27.05,26.99,27.04,4700.0,27.0,27.05,26.99,27.04,4700.0
2015-05-01 14:50:00,27.06,27.07,27.03,27.04,3900.0,27.06,27.07,27.03,27.04,3900.0
2015-05-01 14:55:00,27.05,27.05,27.02,27.03,3800.0,27.05,27.05,27.02,27.03,3800.0
2015-05-01 15:00:00,27.05,27.06,27.02,27.04,4600.0,27.05,27.06,27.02,27.04,4600.0
2015-05-01 15:05:00,27.04,27.04,26.97,27.03,6100.0,27.04,27.04,26.97,27.03,6100.0
2015-05-01 15:10:00,27.03,27.04,26.97,27.02,5100.0,27.03,27.04,26.97,27.02,5100.0
2015-05-01 15:15:00,27.01,27.03,27.01,27.02,2600.0,27.01,27.03,27.01,27.02,2600.0
2015-05-01 15:20:00,27.0,27.01,26.97,26.97,4200.0,27.0,27.01,26.97,26.97,4200.0
2015-05-01 15:25:00,26.98,26.99,26.94,26.95,5200.0,26.98,26.99,26.94,26.95,5200.0
2015-05-01 15:30:00,26.94,27.03,26.94,27.03,9300.0,26.94,27.03,26.94,27.03,9300.0
2015-05-01 15:35:00,27.02,27.02,26.92,26.92,10300.0,27.02,27.02,26.92,26.92,10300.0
2015-05-01 15:40:00,26.94,27.05,26.94,27.0,8600.0,26.94,27.05,26.94,27.0,8600.0
2015-05-01 15:45:00,27.0,27.01,26.97,27.01,7000.0,27.0,27.01,26.97,27.01,7000.0
2015-05-01 15:50:00,27.01,27.05,26.96,26.97,12700.0,27.01,27.05,26.96,26.97,12700.0
2015-05-01 15:55:00,26.97,27.04,26.97,26.99,24200.0,26.97,27.04,26.97,26.99,24200.0
2015-05-04 09:30:00,27.09,27.15,27.09,27.15,17000.0,27.09,27.15,27.09,27.15,17000.0
2015-05-04 09:35:00,27.15,27.19,27.15,27.19,2200.0,27.15,27.19,27.15,27.19,2200.0
2015-05-04 09:40:00,27.19,27.4,27.14,27.4,13700.0,27.19,27.4,27.14,27.4,13700.0
2015-05-04 09:45:00,27.39,27.4,27.26,27.3,4500.0,27.39,27.4,27.26,27.3,4500.0
2015-05-04 09:50:00,27.38,27.57,27.38,27.5,10700.0,27.38,27.57,27.38,27.5,10700.0
2015-05-04 09:55:00,27.55,27.6,27.51,27.57,4100.0,27.55,27.6,27.51,27.57,4100.0
2015-05-04 10:00:00,27.57,27.6,27.53,27.6,6200.0,27.57,27.6,27.53,27.6,6200.0
2015-05-04 10:05:00,27.62,27.63,27.56,27.56,2200.0,27.62,27.63,27.56,27.56,2200.0
2015-05-04 10:10:00,27.56,27.59,27.48,27.59,4600.0,27.56,27.59,27.48,27.59,4600.0
2015-05-04 10:15:00,27.57,27.57,27.49,27.56,3400.0,27.57,27.57,27.49,27.56,3400.0
2015-05-04 10:20:00,27.57,27.57,27.48,27.49,2700.0,27.57,27.57,27.48,27.49,2700.0
2015-05-04 10:25:00,27.45,27.48,27.4,27.41,3600.0,27.45,27.48,27.4,27.41,3600.0
2015-05-04 10:30:00,27.44,27.49,27.4,27.49,11100.0,27.44,27.49,27.4,27.49,11100.0
2015-05-04 10:35:00,27.45,27.46,27.36,27.36,1200.0,27.45,27.46,27.36,27.36,1200.0
2015-05-04 10:40:00,27.37,27.37,27.26,27.31,11700.0,27.37,27.37,27.26,27.31,11700.0
2015-05-04 10:45:00,27.32,27.32,27.16,27.18,4800.0,27.32,27.32,27.16,27.18,4800.0
2015-05-04 10:50:00,27.18,27.2,27.18,27.18,800.0,27.18,27.2,27.18,27.18,800.0
2015-05-04 10:55:00,27.15,27.15,27.12,27.12,3200.0,27.15,27.15,27.12,27.12,3200.0
2015-05-04 11:00:00,27.13,27.13,27.08,27.1,1700.0,27.13,27.13,27.08,27.1,1700.0
2015-05-04 11:05:00,27.13,27.14,27.12,27.14,4600.0,27.13,27.14,27.12,27.14,4600.0
2015-05-04 11:10:00,27.08,27.11,27.08,27.09,4100.0,27.08,27.11,27.08,27.09,4100.0
2015-05-04 11:15:00,27.09,27.16,27.08,27.15,3600.0,27.09,27.16,27.08,27.15,3600.0
2015-05-04 11:20:00,27.14,27.2,27.14,27.17,3700.0,27.14,27.2,27.14,27.17,3700.0
2015-05-04 11:25:00,27.19,27.21,27.16,27.19,1800.0,27.19,27.21,27.16,27.19,1800.0
2015-05-04 11:30:00,27.2,27.22,27.18,27.2,1500.0,27.2,27.22,27.18,27.2,1500.0
2015-05-04 11:35:00,27.2,27.2,27.16,27.18,3700.0,27.2,27.2,27.16,27.18,3700.0
2015-05-04 11:40:00,27.15,27.19,27.13,27.19,7500.0,27.15,27.19,27.13,27.19,7500.0
2015-05-04 11:45:00,27.18,27.23,27.18,27.23,3500.0,27.18,27.23,27.18,27.23,3500.0
2015-05-04 11:50:00,27.24,27.47,27.23,27.4,37900.0,27.24,27.47,27.23,27.4,37900.0
2015-05-04 11:55:00,27.41,27.43,27.36,27.37,1400.0,27.41,27.43,27.36,27.37,1400.0
2015-05-04 12:00:00,27.35,27.35,27.29,27.32,2500.0,27.35,27.35,27.29,27.32,2500.0
2015-05-04 12:05:00,27.34,27.35,27.25,27.25,1400.0,27.34,27.35,27.25,27.25,1400.0
2015-05-04 12:10:00,27.27,27.31,27.16,27.19,15500.0,27.27,27.31,27.16,27.19,15500.0
2015-05-04 12:15:00,27.19,27.22,27.17,27.21,3700.0,27.19,27.22,27.17,27.21,3700.0
2015-05-04 12:20:00,27.2,27.3,27.2,27.25,4300.0,27.2,27.3,27.2,27.25,4300.0
2015-05-04 12:25:00,27.25,27.3,27.23,27.28,3100.0,27.25,27.3,27.23,27.28,3100.0
2015-05-04 12:30:00,27.31,27.32,27.21,27.28,2100.0,27.31,27.32,27.21,27.28,2100.0
2015-05-04 12:35:00,27.27,27.28,27.25,27.27,2100.0,27.27,27.28,27.25,27.27,2100.0
2015-05-04 12:40:00,27.27,27.29,27.25,27.27,2800.0,27.27,27.29,27.25,27.27,2800.0
2015-05-04 12:45:00,27.28,27.36,27.27,27.33,4200.0,27.28,27.36,27.27,27.33,4200.0
2015-05-04 12:50:00,27.32,27.32,27.28,27.31,2300.0,27.32,27.32,27.28,27.31,2300.0
2015-05-04 12:55:00,27.32,27.34,27.3,27.31,2300.0,27.32,27.34,27.3,27.31,2300.0
2015-05-04 13:00:00,27.33,27.34,27.3,27.31,800.0,27.33,27.34,27.3,27.31,800.0
2015-05-04 13:05:00,27.32,27.32,27.23,27.24,5700.0,27.32,27.32,27.23,27.24,5700.0
2015-05-04 13:10:00,27.25,27.32,27.25,27.31,2400.0,27.25,27.32,27.25,27.31,2400.0
2015-05-04 13:15:00,27.32,27.33,27.3,27.31,1200.0,27.32,27.33,27.3,27.31,1200.0
2015-05-04 13:20:00,27.32,27.32,27.26,27.28,3800.0,27.32,27.32,27.26,27.28,3800.0
2015-05-04 13:25:00,27.28,27.37,27.28,27.37,2900.0,27.28,27.37,27.28,27.37,2900.0
2015-05-04 13:30:00,27.37,27.37,27.31,27.34,2700.0,27.37,27.37,27.31,27.34,2700.0
2015-05-04 13:35:00,27.36,27.36,27.34,27.34,2300.0,27.36,27.36,27.34,27.34,2300.0
2015-05-04 13:40:00,27.33,27.35,27.31,27.34,2500.0,27.33,27.35,27.31,27.34,2500.0
2015-05-04 13:45:00,27.37,27.37,27.33,27.34,1200.0,27.37,27.37,27.33,27.34,1200.0
2015-05-04 13:50:00,27.34,27.35,27.32,27.35,3300.0,27.34,27.35,27.32,27.35,3300.0
2015-05-04 13:55:00,27.36,27.43,27.36,27.42,2800.0,27.36,27.43,27.36,27.42,2800.0
2015-05-04 14:00:00,27.41,27.41,27.36,27.36,1400.0,27.41,27.41,27.36,27.36,1400.0
2015-05-04 14:05:00,27.36,27.36,27.33,27.35,3300.0,27.36,27.36,27.33,27.35,3300.0
2015-05-04 14:10:00,27.34,27.35,27.29,27.3,3000.0,27.34,27.35,27.29,27.3,3000.0
2015-05-04 14:15:00,27.29,27.33,27.28,27.33,2500.0,27.29,27.33,27.28,27.33,2500.0
2015-05-04 14:20:00,27.31,27.34,27.27,27.27,2400.0,27.31,27.34,27.27,27.27,2400.0
2015-05-04 14:25:00,27.26,27.3,27.25,27.28,4200.0,27.26,27.3,27.25,27.28,4200.0
2015-05-04 14:30:00,27.28,27.32,27.24,27.31,6900.0,27.28,27.32,27.24,27.31,6900.0
2015-05-04 14:35:00,27.32,27.32,27.26,27.31,6600.0,27.32,27.32,27.26,27.31,6600.0
2015-05-04 14:40:00,27.32,27.33,27.29,27.3,2500.0,27.32,27.33,27.29,27.3,2500.0
2015-05-04 14:45:00,27.29,27.31,27.27,27.27,3800.0,27.29,27.31,27.27,27.27,3800.0
2015-05-04 14:50:00,27.29,27.32,27.25,27.25,6100.0,27.29,27.32,27.25,27.25,6100.0
2015-05-04 14:55:00,27.26,27.32,27.25,27.31,4600.0,27.26,27.32,27.25,27.31,4600.0
2015-05-04 15:00:00,27.3,27.31,27.23,27.27,4400.0,27.3,27.31,27.23,27.27,4400.0
2015-05-04 15:05:00,27.28,27.28,27.23,27.25,5300.0,27.28,27.28,27.23,27.25,5300.0
2015-05-04 15:10:00,27.25,27.27,27.24,27.25,6000.0,27.25,27.27,27.24,27.25,6000.0
2015-05-04 15:15:00,27.25,27.34,27.23,27.29,5000.0,27.25,27.34,27.23,27.29,5000.0
2015-05-04 15:20:00,27.26,27.3,27.25,27.29,5900.0,27.26,27.3,27.25,27.29,5900.0
2015-05-04 15:25:00,27.28,27.32,27.26,27.32,5600.0,27.28,27.32,27.26,27.32,5600.0
2015-05-04 15:30:00,27.3,27.35,27.28,27.32,5000.0,27.3,27.35,27.28,27.32,5000.0
2015-05-04 15:35:00,27.32,27.32,27.27,27.29,3500.0,27.32,27.32,27.27,27.29,3500.0
2015-05-04 15:40:00,27.28,27.32,27.27,27.3,7700.0,27.28,27.32,27.27,27.3,7700.0
2015-05-04 15:45:00,27.29,27.32,27.24,27.29,8700.0,27.29,27.32,27.24,27.29,8700.0
2015-05-04 15:50:00,27.29,27.3,27.25,27.26,15000.0,27.29,27.3,27.25,27.26,15000.0
2015-05-04 15:55:00,27.25,27.3,27.25,27.27,23100.0,27.25,27.3,27.25,27.27,23100.0
2015-05-05 09:30:00,27.09,27.35,27.09,27.1,6600.0,27.09,27.35,27.09,27.1,6600.0
2015-05-05 09:35:00,27.12,27.29,27.05,27.12,500.0,27.12,27.29,27.05,27.12,500.0
2015-05-05 09:40:00,27.08,27.14,27.01,27.14,2300.0,27.08,27.14,27.01,27.14,2300.0
2015-05-05 09:45:00,27.07,27.14,27.04,27.11,2300.0,27.07,27.14,27.04,27.11,2300.0
2015-05-05 09:50:00,27.11,27.13,27.02,27.02,5200.0,27.11,27.13,27.02,27.02,5200.0
2015-05-05 09:55:00,27.04,27.07,27.01,27.01,1600.0,27.04,27.07,27.01,27.01,1600.0
2015-05-05 10:00:00,27.04,27.06,26.99,27.01,12600.0,27.04,27.06,26.99,27.01,12600.0
2015-05-05 10:05:00,27.03,27.06,27.0,27.05,3100.0,27.03,27.06,27.0,27.05,3100.0
2015-05-05 10:10:00,27.05,27.05,26.9,26.95,6700.0,27.05,27.05,26.9,26.95,6700.0
2015-05-05 10:15:00,26.94,26.94,26.78,26.78,5000.0,26.94,26.94,26.78,26.78,5000.0
2015-05-05 10:20:00,26.81,26.93,26.77,26.9,4100.0,26.81,26.93,26.77,26.9,4100.0
2015-05-05 10:25:00,26.87,26.92,26.86,26.86,3100.0,26.87,26.92,26.86,26.86,3100.0
2015-05-05 10:30:00,26.84,26.86,26.77,26.77,2400.0,26.84,26.86,26.77,26.77,2400.0
2015-05-05 10:35:00,26.76,26.89,26.75,26.8,4700.0,26.76,26.89,26.75,26.8,4700.0
2015-05-05 10:40:00,26.81,26.89,26.74,26.89,5800.0,26.81,26.89,26.74,26.89,5800.0
2015-05-05 10:45:00,26.91,26.96,26.88,26.94,8300.0,26.91,26.96,26.88,26.94,8300.0
2015-05-05 10:50:00,26.92,26.92,26.81,26.84,6800.0,26.92,26.92,26.81,26.84,6800.0
2015-05-05 10:55:00,26.88,26.89,26.81,26.81,4000.0,26.88,26.89,26.81,26.81,4000.0
2015-05-05 11:00:00,26.8,26.84,26.74,26.74,6600.0,26.8,26.84,26.74,26.74,6600.0
2015-05-05 11:05:00,26.73,26.79,26.68,26.78,5300.0,26.73,26.79,26.68,26.78,5300.0
2015-05-05 11:10:00,26.78,26.81,26.74,26.76,9900.0,26.78,26.81,26.74,26.76,9900.0
2015-05-05 11:15:00,26.77,26.95,26.74,26.89,13500.0,26.77,26.95,26.74,26.89,13500.0
2015-05-05 11:20:00,26.89,26.9,26.74,26.74,7100.0,26.89,26.9,26.74,26.74,7100.0
2015-05-05 11:25:00,26.75,26.79,26.72,26.75,2300.0,26.75,26.79,26.72,26.75,2300.0
2015-05-05 11:30:00,26.75,26.8,26.72,26.8,3300.0,26.75,26.8,26.72,26.8,3300.0
2015-05-05 11:35:00,26.79,26.84,26.77,26.77,3200.0,26.79,26.84,26.77,26.77,3200.0
2015-05-05 11:40:00,26.77,26.84,26.76,26.83,4100.0,26.77,26.84,26.76,26.83,4100.0
2015-05-05 11:45:00,26.84,26.84,26.78,26.8,4300.0,26.84,26.84,26.78,26.8,4300.0
2015-05-05 11:50:00,26.78,26.78,26.75,26.75,3100.0,26.78,26.78,26.75,26.75,3100.0
2015-05-05 11:55:00,26.75,26.75,26.71,26.73,5900.0,26.75,26.75,26.71,26.73,5900.0
2015-05-05 12:00:00,26.74,26.79,26.71,26.73,6300.0,26.74,26.79,26.71,26.73,6300.0
2015-05-05 12:05:00,26.72,26.72,26.58,26.61,13800.0,26.72,26.72,26.58,26.61,13800.0
2015-05-05 12:10:00,26.61,26.73,26.61,26.73,3600.0,26.61,26.73,26.61,26.73,3600.0
2015-05-05 12:15:00,26.74,26.74,26.68,26.68,1800.0,26.74,26.74,26.68,26.68,1800.0
2015-05-05 12:20:00,26.68,26.72,26.66,26.71,5500.0,26.68,26.72,26.66,26.71,5500.0
2015-05-05 12:25:00,26.7,26.72,26.67,26.69,1700.0,26.7,26.72,26.67,26.69,1700.0
2015-05-05 12:30:00,26.69,26.7,26.67,26.7,2900.0,26.69,26.7,26.67,26.7,2900.0
2015-05-05 12:35:00,26.68,26.71,26.6,26.69,9900.0,26.68,26.71,26.6,26.69,9900.0
2015-05-05 12:40:00,26.67,26.67,26.64,26.66,2900.0,26.67,26.67,26.64,26.66,2900.0
2015-05-05 12:45:00,26.65,26.66,26.64,26.66,2100.0,26.65,26.66,26.64,26.66,2100.0
2015-05-05 12:50:00,26.68,26.69,26.61,26.69,3900.0,26.68,26.69,26.61,26.69,3900.0
2015-05-05 12:55:00,26.73,26.73,26.67,26.67,3200.0,26.73,26.73,26.67,26.67,3200.0
2015-05-05 13:00:00,26.65,26.65,26.62,26.64,4000.0,26.65,26.65,26.62,26.64,4000.0
2015-05-05 13:05:00,26.62,26.65,26.62,26.65,500.0,26.62,26.65,26.62,26.65,500.0
2015-05-05 13:10:00,26.64,26.67,26.59,26.61,4000.0,26.64,26.67,26.59,26.61,4000.0
2015-05-05 13:15:00,26.6,26.61,26.59,26.59,2700.0,26.6,26.61,26.59,26.59,2700.0
2015-05-05 13:20:00,26.58,26.67,26.56,26.67,2600.0,26.58,26.67,26.56,26.67,2600.0
2015-05-05 13:25:00,26.65,26.65,26.59,26.59,3900.0,26.65,26.65,26.59,26.59,3900.0
2015-05-05 13:30:00,26.58,26.64,26.56,26.61,4400.0,26.58,26.64,26.56,26.61,4400.0
2015-05-05 13:35:00,26.6,26.64,26.58,26.61,3100.0,26.6,26.64,26.58,26.61,3100.0
2015-05-05 13:40:00,26.6,26.6,26.55,26.6,2600.0,26.6,26.6,26.55,26.6,2600.0
2015-05-05 13:45:00,26.6,26.61,26.54,26.58,4400.0,26.6,26.61,26.54,26.58,4400.0
2015-05-05 13:50:00,26.58,26.66,26.57,26.57,2000.0,26.58,26.66,26.57,26.57,2000.0
2015-05-05 13:55:00,26.58,26.61,26.57,26.57,3600.0,26.58,26.61,26.57,26.57,3600.0
2015-05-05 14:00:00,26.57,26.6,26.53,26.58,6300.0,26.57,26.6,26.53,26.58,6300.0
2015-05-05 14:05:00,26.57,26.61,26.56,26.6,6500.0,26.57,26.61,26.56,26.6,6500.0
2015-05-05 14:10:00,26.63,26.67,26.61,26.61,1400.0,26.63,26.67,26.61,26.61,1400.0
2015-05-05 14:15:00,26.6,26.6,26.56,26.6,3300.0,26.6,26.6,26.56,26.6,3300.0
2015-05-05 14:20:00,26.6,26.61,26.55,26.56,4300.0,26.6,26.61,26.55,26.56,4300.0
2015-05-05 14:25:00,26.56,26.59,26.55,26.58,6700.0,26.56,26.59,26.55,26.58,6700.0
2015-05-05 14:30:00,26.58,26.58,26.52,26.53,8700.0,26.58,26.58,26.52,26.53,8700.0
2015-05-05 14:35:00,26.54,26.55,26.52,26.53,2600.0,26.54,26.55,26.52,26.53,2600.0
2015-05-05 14:40:00,26.51,26.53,26.5,26.5,2900.0,26.51,26.53,26.5,26.5,2900.0
2015-05-05 14:45:00,26.51,26.55,26.49,26.53,7500.0,26.51,26.55,26.49,26.53,7500.0
2015-05-05 14:50:00,26.52,26.53,26.49,26.5,4900.0,26.52,26.53,26.49,26.5,4900.0
2015-05-05 14:55:00,26.5,26.74,26.5,26.65,9000.0,26.5,26.74,26.5,26.65,9000.0
2015-05-05 15:00:00,26.65,26.65,26.58,26.59,56600.0,26.65,26.65,26.58,26.59,56600.0
2015-05-05 15:05:00,26.57,26.59,26.52,26.52,4400.0,26.57,26.59,26.52,26.52,4400.0
2015-05-05 15:10:00,26.53,26.56,26.49,26.5,19000.0,26.53,26.56,26.49,26.5,19000.0
2015-05-05 15:15:00,26.5,26.58,26.48,26.5,15400.0,26.5,26.58,26.48,26.5,15400.0
2015-05-05 15:20:00,26.5,26.55,26.46,26.51,13300.0,26.5,26.55,26.46,26.51,13300.0
2015-05-05 15:25:00,26.52,26.55,26.47,26.5,16700.0,26.52,26.55,26.47,26.5,16700.0
2015-05-05 15:30:00,26.51,26.53,26.47,26.52,16100.0,26.51,26.53,26.47,26.52,16100.0
2015-05-05 15:35:00,26.53,26.53,26.42,26.47,24100.0,26.53,26.53,26.42,26.47,24100.0
2015-05-05 15:40:00,26.47,26.48,26.41,26.46,20800.0,26.47,26.48,26.41,26.46,20800.0
2015-05-05 15:45:00,26.45,26.51,26.42,26.51,34500.0,26.45,26.51,26.42,26.51,34500.0
2015-05-05 15:50:00,26.52,26.57,26.45,26.5,32400.0,26.52,26.57,26.45,26.5,32400.0
2015-05-05 15:55:00,26.5,26.52,26.43,26.47,50600.0,26.5,26.52,26.43,26.47,50600.0
2015-05-06 09:30:00,26.58,26.88,26.58,26.8,24100.0,26.58,26.88,26.58,26.8,24100.0
2015-05-06 09:35:00,26.8,27.09,26.8,26.91,42800.0,26.8,27.09,26.8,26.91,42800.0
2015-05-06 09:40:00,26.92,26.97,26.8,26.93,10900.0,26.92,26.97,26.8,26.93,10900.0
2015-05-06 09:45:00,26.96,27.02,26.89,27.01,10400.0,26.96,27.02,26.89,27.01,10400.0
2015-05-06 09:50:00,27.0,27.04,26.97,26.99,10400.0,27.0,27.04,26.97,26.99,10400.0
2015-05-06 09:55:00,27.01,27.01,26.84,26.89,9100.0,27.01,27.01,26.84,26.89,9100.0
2015-05-06 10:00:00,26.88,26.93,26.82,26.92,22500.0,26.88,26.93,26.82,26.92,22500.0
2015-05-06 10:05:00,26.91,26.98,26.91,26.93,17900.0,26.91,26.98,26.91,26.93,17900.0
2015-05-06 10:10:00,26.92,27.04,26.92,27.04,10100.0,26.92,27.04,26.92,27.04,10100.0
2015-05-06 10:15:00,27.05,27.05,26.97,26.99,8100.0,27.05,27.05,26.97,26.99,8100.0
2015-05-06 10:20:00,26.98,26.99,26.9,26.96,14100.0,26.98,26.99,26.9,26.96,14100.0
2015-05-06 10:25:00,26.95,26.99,26.92,26.99,5200.0,26.95,26.99,26.92,26.99,5200.0
2015-05-06 10:30:00,26.96,27.01,26.92,26.92,7500.0,26.96,27.01,26.92,26.92,7500.0
2015-05-06 10:35:00,26.91,26.91,26.83,26.85,4700.0,26.91,26.91,26.83,26.85,4700.0
2015-05-06 10:40:00,26.84,26.88,26.74,26.82,16200.0,26.84,26.88,26.74,26.82,16200.0
2015-05-06 10:45:00,26.83,26.91,26.82,26.88,13900.0,26.83,26.91,26.82,26.88,13900.0
2015-05-06 10:50:00,26.86,27.02,26.86,27.0,7200.0,26.86,27.02,26.86,27.0,7200.0
2015-05-06 10:55:00,27.03,27.03,26.9,26.9,2700.0,27.03,27.03,26.9,26.9,2700.0
2015-05-06 11:00:00,26.9,26.93,26.88,26.92,4000.0,26.9,26.93,26.88,26.92,4000.0
2015-05-06 11:05:00,26.9,26.9,26.74,26.74,5600.0,26.9,26.9,26.74,26.74,5600.0
2015-05-06 11:10:00,26.75,26.77,26.71,26.72,7100.0,26.75,26.77,26.71,26.72,7100.0
2015-05-06 11:15:00,26.71,26.72,26.69,26.71,3300.0,26.71,26.72,26.69,26.71,3300.0
2015-05-06 11:20:00,26.72,26.77,26.71,26.77,7300.0,26.72,26.77,26.71,26.77,7300.0
2015-05-06 11:25:00,26.78,26.88,26.78,26.83,3000.0,26.78,26.88,26.78,26.83,3000.0
2015-05-06 11:30:00,26.82,26.93,26.82,26.9,9600.0,26.82,26.93,26.82,26.9,9600.0
2015-05-06 11:35:00,26.89,26.89,26.78,26.78,3000.0,26.89,26.89,26.78,26.78,3000.0
2015-05-06 11:40:00,26.78,26.8,26.77,26.8,7500.0,26.78,26.8,26.77,26.8,7500.0
2015-05-06 11:45:00,26.79,26.8,26.76,26.78,3900.0,26.79,26.8,26.76,26.78,3900.0
2015-05-06 11:50:00,26.77,26.79,26.72,26.77,7400.0,26.77,26.79,26.72,26.77,7400.0
2015-05-06 11:55:00,26.79,26.81,26.78,26.79,1400.0,26.79,26.81,26.78,26.79,1400.0
2015-05-06 12:00:00,26.81,26.81,26.75,26.77,4400.0,26.81,26.81,26.75,26.77,4400.0
2015-05-06 12:05:00,26.77,26.77,26.69,26.69,7300.0,26.77,26.77,26.69,26.69,7300.0
2015-05-06 12:10:00,26.69,26.73,26.63,26.65,10200.0,26.69,26.73,26.63,26.65,10200.0
2015-05-06 12:15:00,26.67,26.74,26.67,26.71,7300.0,26.67,26.74,26.67,26.71,7300.0
2015-05-06 12:20:00,26.72,26.77,26.71,26.76,2800.0,26.72,26.77,26.71,26.76,2800.0
2015-05-06 12:25:00,26.76,26.84,26.75,26.8,4500.0,26.76,26.84,26.75,26.8,4500.0
2015-05-06 12:30:00,26.79,26.82,26.78,26.81,3500.0,26.79,26.82,26.78,26.81,3500.0
2015-05-06 12:35:00,26.8,26.87,26.8,26.86,3500.0,26.8,26.87,26.8,26.86,3500.0
2015-05-06 12:40:00,26.85,26.86,26.81,26.81,4100.0,26.85,26.86,26.81,26.81,4100.0
2015-05-06 12:45:00,26.82,26.83,26.78,26.78,4100.0,26.82,26.83,26.78,26.78,4100.0
2015-05-06 12:50:00,26.77,26.8,26.73,26.73,4100.0,26.77,26.8,26.73,26.73,4100.0
2015-05-06 12:55:00,26.74,26.78,26.72,26.77,9200.0,26.74,26.78,26.72,26.77,9200.0
2015-05-06 13:00:00,26.78,26.83,26.76,26.82,3500.0,26.78,26.83,26.76,26.82,3500.0
2015-05-06 13:05:00,26.82,26.85,26.79,26.83,17400.0,26.82,26.85,26.79,26.83,17400.0
2015-05-06 13:10:00,26.82,26.98,26.81,26.94,17200.0,26.82,26.98,26.81,26.94,17200.0
2015-05-06 13:15:00,26.94,26.98,26.92,26.94,4700.0,26.94,26.98,26.92,26.94,4700.0
2015-05-06 13:20:00,26.93,26.97,26.91,26.91,5000.0,26.93,26.97,26.91,26.91,5000.0
2015-05-06 13:25:00,26.92,26.94,26.85,26.91,10700.0,26.92,26.94,26.85,26.91,10700.0
2015-05-06 13:30:00,26.92,27.09,26.84,27.03,36400.0,26.92,27.09,26.84,27.03,36400.0
2015-05-06 13:35:00,27.01,27.09,27.01,27.07,4300.0,27.01,27.09,27.01,27.07,4300.0
2015-05-06 13:40:00,27.09,27.18,27.07,27.16,4900.0,27.09,27.18,27.07,27.16,4900.0
2015-05-06 13:45:00,27.15,27.17,27.06,27.08,6800.0,27.15,27.17,27.06,27.08,6800.0
2015-05-06 13:50:00,27.07,27.08,27.01,27.04,5900.0,27.07,27.08,27.01,27.04,5900.0
2015-05-06 13:55:00,27.04,27.06,27.01,27.02,3000.0,27.04,27.06,27.01,27.02,3000.0
2015-05-06 14:00:00,27.01,27.03,26.98,27.01,7900.0,27.01,27.03,26.98,27.01,7900.0
2015-05-06 14:05:00,27.01,27.03,27.0,27.02,2900.0,27.01,27.03,27.0,27.02,2900.0
2015-05-06 14:10:00,27.0,27.01,26.97,26.97,4400.0,27.0,27.01,26.97,26.97,4400.0
2015-05-06 14:15:00,27.0,27.0,26.93,26.97,5700.0,27.0,27.0,26.93,26.97,5700.0
2015-05-06 14:20:00,27.0,27.0,26.96,26.96,2700.0,27.0,27.0,26.96,26.96,2700.0
2015-05-06 14:25:00,26.95,26.98,26.91,26.98,5400.0,26.95,26.98,26.91,26.98,5400.0
2015-05-06 14:30:00,26.95,27.0,26.95,26.98,7500.0,26.95,27.0,26.95,26.98,7500.0
2015-05-06 14:35:00,26.99,27.0,26.94,26.94,6200.0,26.99,27.0,26.94,26.94,6200.0
2015-05-06 14:40:00,26.96,26.97,26.91,26.95,8800.0,26.96,26.97,26.91,26.95,8800.0
2015-05-06 14:45:00,26.94,26.97,26.92,26.97,6700.0,26.94,26.97,26.92,26.97,6700.0
2015-05-06 14:50:00,26.98,27.03,26.98,27.0,6400.0,26.98,27.03,26.98,27.0,6400.0
2015-05-06 14:55:00,27.0,27.05,27.0,27.01,4200.0,27.0,27.05,27.0,27.01,4200.0
2015-05-06 15:00:00,27.0,27.06,27.0,27.03,7900.0,27.0,27.06,27.0,27.03,7900.0
2015-05-06 15:05:00,27.03,27.03,27.01,27.03,5500.0,27.03,27.03,27.01,27.03,5500.0
2015-05-06 15:10:00,27.03,27.04,27.01,27.01,6600.0,27.03,27.04,27.01,27.01,6600.0
2015-05-06 15:15:00,27.01,27.01,26.93,26.93,5100.0,27.01,27.01,26.93,26.93,5100.0
2015-05-06 15:20:00,26.92,26.98,26.87,26.94,9800.0,26.92,26.98,26.87,26.94,9800.0
2015-05-06 15:25:00,26.96,27.01,26.96,27.01,6300.0,26.96,27.01,26.96,27.01,6300.0
2015-05-06 15:30:00,27.0,27.01,26.93,26.98,10400.0,27.0,27.01,26.93,26.98,10400.0
2015-05-06 15:35:00,26.99,27.08,26.99,27.04,5500.0,26.99,27.08,26.99,27.04,5500.0
2015-05-06 15:40:00,27.05,27.07,27.02,27.02,6600.0,27.05,27.07,27.02,27.02,6600.0
2015-05-06 15:45:00,27.03,27.1,27.02,27.09,8500.0,27.03,27.1,27.02,27.09,8500.0
2015-05-06 15:50:00,27.09,27.11,27.0,27.03,15000.0,27.09,27.11,27.0,27.03,15000.0
2015-05-06 15:55:00,27.05,27.15,27.03,27.15,19800.0,27.05,27.15,27.03,27.15,19800.0
2015-05-07 09:30:00,27.15,27.15,27.05,27.06,5100.0,27.15,27.15,27.05,27.06,5100.0
2015-05-07 09:35:00,27.05,27.14,27.04,27.14,5200.0,27.05,27.14,27.04,27.14,5200.0
2015-05-07 09:40:00,27.15,27.16,27.1,27.12,4500.0,27.15,27.16,27.1,27.12,4500.0
2015-05-07 09:45:00,27.09,27.09,27.01,27.07,5400.0,27.09,27.09,27.01,27.07,5400.0
2015-05-07 09:50:00,27.05,27.11,27.02,27.05,1500.0,27.05,27.11,27.02,27.05,1500.0
2015-05-07 09:55:00,27.0,27.0,26.94,26.94,1500.0,27.0,27.0,26.94,26.94,1500.0
2015-05-07 10:00:00,26.9,26.94,26.79,26.94,3900.0,26.9,26.94,26.79,26.94,3900.0
2015-05-07 10:05:00,26.91,26.99,26.91,26.95,2200.0,26.91,26.99,26.91,26.95,2200.0
2015-05-07 10:10:00,26.95,27.05,26.95,27.05,1100.0,26.95,27.05,26.95,27.05,1100.0
2015-05-07 10:15:00,27.04,27.04,26.95,26.97,2800.0,27.04,27.04,26.95,26.97,2800.0
2015-05-07 10:20:00,26.99,27.04,26.97,27.01,1800.0,26.99,27.04,26.97,27.01,1800.0
2015-05-07 10:25:00,27.02,27.05,26.98,26.98,4300.0,27.02,27.05,26.98,26.98,4300.0
2015-05-07 10:30:00,26.98,27.0,26.93,26.96,5100.0,26.98,27.0,26.93,26.96,5100.0
2015-05-07 10:35:00,26.98,27.0,26.94,27.0,3400.0,26.98,27.0,26.94,27.0,3400.0
2015-05-07 10:40:00,27.05,27.06,27.02,27.05,1800.0,27.05,27.06,27.02,27.05,1800.0
2015-05-07 10:45:00,27.05,27.06,27.02,27.06,1100.0,27.05,27.06,27.02,27.06,1100.0
2015-05-07 10:50:00,27.04,27.06,27.01,27.01,2300.0,27.04,27.06,27.01,27.01,2300.0
2015-05-07 10:55:00,27.02,27.04,27.0,27.03,2600.0,27.02,27.04,27.0,27.03,2600.0
2015-05-07 11:00:00,27.0,27.01,26.99,27.0,2300.0,27.0,27.01,26.99,27.0,2300.0
2015-05-07 11:05:00,27.01,27.01,26.98,27.0,3900.0,27.01,27.01,26.98,27.0,3900.0
2015-05-07 11:10:00,27.01,27.02,27.0,27.0,3000.0,27.01,27.02,27.0,27.0,3000.0
2015-05-07 11:15:00,27.0,27.04,27.0,27.01,7100.0,27.0,27.04,27.0,27.01,7100.0
2015-05-07 11:20:00,27.03,27.05,27.03,27.05,2100.0,27.03,27.05,27.03,27.05,2100.0
2015-05-07 11:25:00,27.05,27.07,27.01,27.01,6000.0,27.05,27.07,27.01,27.01,6000.0
2015-05-07 11:30:00,27.01,27.01,26.93,26.94,8900.0,27.01,27.01,26.93,26.94,8900.0
2015-05-07 11:35:00,26.94,27.0,26.92,26.94,3300.0,26.94,27.0,26.92,26.94,3300.0
2015-05-07 11:40:00,26.93,27.0,26.93,27.0,2400.0,26.93,27.0,26.93,27.0,2400.0
2015-05-07 11:45:00,27.01,27.03,26.99,27.01,2200.0,27.01,27.03,26.99,27.01,2200.0
2015-05-07 11:50:00,27.01,27.03,27.0,27.0,2200.0,27.01,27.03,27.0,27.0,2200.0
2015-05-07 11:55:00,27.0,27.02,26.98,27.01,3000.0,27.0,27.02,26.98,27.01,3000.0
2015-05-07 12:00:00,27.01,27.01,26.98,27.0,6100.0,27.01,27.01,26.98,27.0,6100.0
2015-05-07 12:05:00,27.0,27.01,26.98,27.01,3500.0,27.0,27.01,26.98,27.01,3500.0
2015-05-07 12:10:00,27.01,27.01,27.0,27.0,1900.0,27.01,27.01,27.0,27.0,1900.0
2015-05-07 12:15:00,27.01,27.04,27.0,27.04,3900.0,27.01,27.04,27.0,27.04,3900.0
2015-05-07 12:20:00,27.05,27.06,26.95,26.98,11200.0,27.05,27.06,26.95,26.98,11200.0
2015-05-07 12:25:00,26.98,27.0,26.91,26.94,4300.0,26.98,27.0,26.91,26.94,4300.0
2015-05-07 12:30:00,26.94,26.98,26.92,26.97,6500.0,26.94,26.98,26.92,26.97,6500.0
2015-05-07 12:35:00,26.98,27.05,26.98,27.05,7300.0,26.98,27.05,26.98,27.05,7300.0
2015-05-07 12:40:00,27.06,27.06,27.05,27.05,2500.0,27.06,27.06,27.05,27.05,2500.0
2015-05-07 12:45:00,27.05,27.05,27.0,27.02,6300.0,27.05,27.05,27.0,27.02,6300.0
2015-05-07 12:50:00,27.04,27.06,27.01,27.01,2200.0,27.04,27.06,27.01,27.01,2200.0
2015-05-07 12:55:00,27.03,27.07,27.03,27.06,6500.0,27.03,27.07,27.03,27.06,6500.0
2015-05-07 13:00:00,27.06,27.08,27.01,27.02,13200.0,27.06,27.08,27.01,27.02,13200.0
2015-05-07 13:05:00,27.02,27.04,26.98,27.0,5600.0,27.02,27.04,26.98,27.0,5600.0
2015-05-07 13:10:00,27.01,27.03,27.0,27.03,2600.0,27.01,27.03,27.0,27.03,2600.0
2015-05-07 13:15:00,27.01,27.02,26.97,27.01,5200.0,27.01,27.02,26.97,27.01,5200.0
2015-05-07 13:20:00,27.02,27.02,26.96,26.97,3000.0,27.02,27.02,26.96,26.97,3000.0
2015-05-07 13:25:00,26.98,27.02,26.97,27.02,2100.0,26.98,27.02,26.97,27.02,2100.0
2015-05-07 13:30:00,27.0,27.02,27.0,27.0,4200.0,27.0,27.02,27.0,27.0,4200.0
2015-05-07 13:35:00,27.01,27.01,26.99,26.99,4900.0,27.01,27.01,26.99,26.99,4900.0
2015-05-07 13:40:00,27.0,27.01,26.99,26.99,1500.0,27.0,27.01,26.99,26.99,1500.0
2015-05-07 13:45:00,26.99,27.01,26.98,27.01,4500.0,26.99,27.01,26.98,27.01,4500.0
2015-05-07 13:50:00,27.06,27.06,27.04,27.04,700.0,27.06,27.06,27.04,27.04,700.0
2015-05-07 13:55:00,27.01,27.04,27.01,27.04,1600.0,27.01,27.04,27.01,27.04,1600.0
2015-05-07 14:00:00,27.04,27.06,27.03,27.06,2900.0,27.04,27.06,27.03,27.06,2900.0
2015-05-07 14:05:00,27.08,27.08,27.04,27.04,2100.0,27.08,27.08,27.04,27.04,2100.0
2015-05-07 14:10:00,27.04,27.05,27.03,27.04,3600.0,27.04,27.05,27.03,27.04,3600.0
2015-05-07 14:15:00,27.02,27.03,27.01,27.01,2500.0,27.02,27.03,27.01,27.01,2500.0
2015-05-07 14:20:00,27.0,27.02,27.0,27.0,6600.0,27.0,27.02,27.0,27.0,6600.0
2015-05-07 14:25:00,27.0,27.03,27.0,27.02,3300.0,27.0,27.03,27.0,27.02,3300.0
2015-05-07 14:30:00,27.02,27.02,27.0,27.01,3700.0,27.02,27.02,27.0,27.01,3700.0
2015-05-07 14:35:00,27.0,27.02,26.99,27.01,20500.0,27.0,27.02,26.99,27.01,20500.0
2015-05-07 14:40:00,27.01,27.01,27.0,27.0,1600.0,27.01,27.01,27.0,27.0,1600.0
2015-05-07 14:45:00,27.0,27.03,27.0,27.01,3500.0,27.0,27.03,27.0,27.01,3500.0
2015-05-07 14:50:00,27.0,27.0,26.96,26.99,6300.0,27.0,27.0,26.96,26.99,6300.0
2015-05-07 14:55:00,26.98,27.01,26.98,27.01,3000.0,26.98,27.01,26.98,27.01,3000.0
2015-05-07 15:00:00,27.01,27.04,26.99,27.04,6200.0,27.01,27.04,26.99,27.04,6200.0
2015-05-07 15:05:00,27.04,27.04,26.97,27.01,4100.0,27.04,27.04,26.97,27.01,4100.0
2015-05-07 15:10:00,27.0,27.04,27.0,27.01,2600.0,27.0,27.04,27.0,27.01,2600.0
2015-05-07 15:15:00,27.0,27.0,26.94,26.96,6400.0,27.0,27.0,26.94,26.96,6400.0
2015-05-07 15:20:00,26.95,26.98,26.92,26.94,6500.0,26.95,26.98,26.92,26.94,6500.0
2015-05-07 15:25:00,26.95,27.01,26.92,27.01,6400.0,26.95,27.01,26.92,27.01,6400.0
2015-05-07 15:30:00,27.01,27.02,26.99,27.01,6500.0,27.01,27.02,26.99,27.01,6500.0
2015-05-07 15:35:00,27.01,27.02,26.99,27.0,6600.0,27.01,27.02,26.99,27.0,6600.0
2015-05-07 15:40:00,27.0,27.01,26.99,27.0,7700.0,27.0,27.01,26.99,27.0,7700.0
2015-05-07 15:45:00,27.0,27.01,26.97,27.01,18600.0,27.0,27.01,26.97,27.01,18600.0
2015-05-07 15:50:00,27.0,27.02,27.0,27.01,10000.0,27.0,27.02,27.0,27.01,10000.0
2015-05-07 15:55:00,27.01,27.04,27.0,27.01,14200.0,27.01,27.04,27.0,27.01,14200.0
2015-05-08 09:30:00,27.08,27.39,27.08,27.34,5600.0,27.08,27.39,27.08,27.34,5600.0
2015-05-08 09:35:00,27.31,27.43,27.31,27.42,4300.0,27.31,27.43,27.31,27.42,4300.0
2015-05-08 09:40:00,27.41,27.44,27.38,27.44,4900.0,27.41,27.44,27.38,27.44,4900.0
2015-05-08 09:45:00,27.46,27.5,27.39,27.42,5900.0,27.46,27.5,27.39,27.42,5900.0
2015-05-08 09:50:00,27.42,27.42,27.33,27.33,2600.0,27.42,27.42,27.33,27.33,2600.0
2015-05-08 09:55:00,27.34,27.35,27.26,27.32,5200.0,27.34,27.35,27.26,27.32,5200.0
2015-05-08 10:00:00,27.31,27.36,27.31,27.36,2000.0,27.31,27.36,27.31,27.36,2000.0
2015-05-08 10:05:00,27.36,27.43,27.36,27.39,6600.0,27.36,27.43,27.36,27.39,6600.0
2015-05-08 10:10:00,27.39,27.4,27.29,27.31,3500.0,27.39,27.4,27.29,27.31,3500.0
2015-05-08 10:15:00,27.31,27.33,27.26,27.3,9900.0,27.31,27.33,27.26,27.3,9900.0
2015-05-08 10:20:00,27.29,27.33,27.27,27.33,3300.0,27.29,27.33,27.27,27.33,3300.0
2015-05-08 10:25:00,27.32,27.41,27.3,27.41,3900.0,27.32,27.41,27.3,27.41,3900.0
2015-05-08 10:30:00,27.41,27.41,27.33,27.34,1200.0,27.41,27.41,27.33,27.34,1200.0
2015-05-08 10:35:00,27.36,27.36,27.29,27.34,2600.0,27.36,27.36,27.29,27.34,2600.0
2015-05-08 10:40:00,27.31,27.33,27.29,27.31,2700.0,27.31,27.33,27.29,27.31,2700.0
2015-05-08 10:45:00,27.29,27.3,27.23,27.23,8900.0,27.29,27.3,27.23,27.23,8900.0
2015-05-08 10:50:00,27.24,27.24,27.17,27.19,5100.0,27.24,27.24,27.17,27.19,5100.0
2015-05-08 10:55:00,27.2,27.24,27.18,27.24,2400.0,27.2,27.24,27.18,27.24,2400.0
2015-05-08 11:00:00,27.26,27.29,27.25,27.28,1200.0,27.26,27.29,27.25,27.28,1200.0
2015-05-08 11:05:00,27.28,27.3,27.28,27.3,1500.0,27.28,27.3,27.28,27.3,1500.0
2015-05-08 11:10:00,27.3,27.32,27.28,27.32,3800.0,27.3,27.32,27.28,27.32,3800.0
2015-05-08 11:15:00,27.32,27.35,27.32,27.33,6600.0,27.32,27.35,27.32,27.33,6600.0
2015-05-08 11:20:00,27.33,27.35,27.29,27.29,3900.0,27.33,27.35,27.29,27.29,3900.0
2015-05-08 11:25:00,27.28,27.29,27.26,27.26,800.0,27.28,27.29,27.26,27.26,800.0
2015-05-08 11:30:00,27.28,27.29,27.22,27.28,6100.0,27.28,27.29,27.22,27.28,6100.0
2015-05-08 11:35:00,27.28,27.28,27.25,27.28,2700.0,27.28,27.28,27.25,27.28,2700.0
2015-05-08 11:40:00,27.28,27.28,27.25,27.27,9100.0,27.28,27.28,27.25,27.27,9100.0
2015-05-08 11:45:00,27.28,27.33,27.26,27.32,14400.0,27.28,27.33,27.26,27.32,14400.0
2015-05-08 11:50:00,27.32,27.32,27.25,27.28,4900.0,27.32,27.32,27.25,27.28,4900.0
2015-05-08 11:55:00,27.28,27.29,27.27,27.29,2500.0,27.28,27.29,27.27,27.29,2500.0
2015-05-08 12:00:00,27.3,27.32,27.3,27.3,1700.0,27.3,27.32,27.3,27.3,1700.0
2015-05-08 12:05:00,27.29,27.31,27.28,27.28,1200.0,27.29,27.31,27.28,27.28,1200.0
2015-05-08 12:10:00,27.29,27.29,27.27,27.28,3300.0,27.29,27.29,27.27,27.28,3300.0
2015-05-08 12:15:00,27.28,27.3,27.27,27.3,3900.0,27.28,27.3,27.27,27.3,3900.0
2015-05-08 12:20:00,27.31,27.31,27.25,27.27,2200.0,27.31,27.31,27.25,27.27,2200.0
2015-05-08 12:25:00,27.28,27.3,27.25,27.29,1900.0,27.28,27.3,27.25,27.29,1900.0
2015-05-08 12:30:00,27.3,27.31,27.29,27.29,1800.0,27.3,27.31,27.29,27.29,1800.0
2015-05-08 12:35:00,27.29,27.32,27.26,27.29,15000.0,27.29,27.32,27.26,27.29,15000.0
2015-05-08 12:40:00,27.3,27.3,27.26,27.26,1900.0,27.3,27.3,27.26,27.26,1900.0
2015-05-08 12:45:00,27.25,27.28,27.25,27.28,4400.0,27.25,27.28,27.25,27.28,4400.0
2015-05-08 12:50:00,27.26,27.28,27.22,27.25,7600.0,27.26,27.28,27.22,27.25,7600.0
2015-05-08 12:55:00,27.25,27.28,27.23,27.27,7100.0,27.25,27.28,27.23,27.27,7100.0
2015-05-08 13:00:00,27.26,27.28,27.25,27.26,3300.0,27.26,27.28,27.25,27.26,3300.0
2015-05-08 13:05:00,27.25,27.31,27.24,27.3,10300.0,27.25,27.31,27.24,27.3,10300.0
2015-05-08 13:10:00,27.3,27.3,27.25,27.25,13100.0,27.3,27.3,27.25,27.25,13100.0
2015-05-08 13:15:00,27.26,27.28,27.25,27.28,2700.0,27.26,27.28,27.25,27.28,2700.0
2015-05-08 13:20:00,27.26,27.26,27.25,27.25,3200.0,27.26,27.26,27.25,27.25,3200.0
2015-05-08 13:25:00,27.25,27.28,27.24,27.26,5000.0,27.25,27.28,27.24,27.26,5000.0
2015-05-08 13:30:00,27.27,27.27,27.25,27.25,3000.0,27.27,27.27,27.25,27.25,3000.0
2015-05-08 13:35:00,27.26,27.26,27.21,27.21,4800.0,27.26,27.26,27.21,27.21,4800.0
2015-05-08 13:40:00,27.21,27.23,27.21,27.23,2400.0,27.21,27.23,27.21,27.23,2400.0
2015-05-08 13:45:00,27.24,27.27,27.23,27.23,6900.0,27.24,27.27,27.23,27.23,6900.0
2015-05-08 13:50:00,27.23,27.24,27.2,27.21,9000.0,27.23,27.24,27.2,27.21,9000.0
2015-05-08 13:55:00,27.21,27.23,27.19,27.19,5200.0,27.21,27.23,27.19,27.19,5200.0
2015-05-08 14:00:00,27.18,27.21,27.17,27.17,3600.0,27.18,27.21,27.17,27.17,3600.0
2015-05-08 14:05:00,27.18,27.2,27.17,27.18,3200.0,27.18,27.2,27.17,27.18,3200.0
2015-05-08 14:10:00,27.19,27.21,27.18,27.21,2100.0,27.19,27.21,27.18,27.21,2100.0
2015-05-08 14:15:00,27.21,27.21,27.18,27.2,1000.0,27.21,27.21,27.18,27.2,1000.0
2015-05-08 14:20:00,27.21,27.22,27.19,27.21,2100.0,27.21,27.22,27.19,27.21,2100.0
2015-05-08 14:25:00,27.2,27.21,27.17,27.2,4600.0,27.2,27.21,27.17,27.2,4600.0
2015-05-08 14:30:00,27.2,27.25,27.19,27.25,5600.0,27.2,27.25,27.19,27.25,5600.0
2015-05-08 14:35:00,27.25,27.25,27.25,27.25,700.0,27.25,27.25,27.25,27.25,700.0
2015-05-08 14:40:00,27.26,27.3,27.25,27.25,3800.0,27.26,27.3,27.25,27.25,3800.0
2015-05-08 14:45:00,27.26,27.27,27.26,27.27,900.0,27.26,27.27,27.26,27.27,900.0
2015-05-08 14:50:00,27.28,27.31,27.28,27.29,3800.0,27.28,27.31,27.28,27.29,3800.0
2015-05-08 14:55:00,27.31,27.33,27.28,27.33,1900.0,27.31,27.33,27.28,27.33,1900.0
2015-05-08 15:00:00,27.33,27.33,27.28,27.28,3100.0,27.33,27.33,27.28,27.28,3100.0
2015-05-08 15:05:00,27.29,27.3,27.28,27.3,1900.0,27.29,27.3,27.28,27.3,1900.0
2015-05-08 15:10:00,27.3,27.31,27.29,27.31,3100.0,27.3,27.31,27.29,27.31,3100.0
2015-05-08 15:15:00,27.3,27.3,27.26,27.26,3200.0,27.3,27.3,27.26,27.26,3200.0
2015-05-08 15:20:00,27.25,27.28,27.25,27.25,9300.0,27.25,27.28,27.25,27.25,9300.0
2015-05-08 15:25:00,27.25,27.26,27.25,27.26,900.0,27.25,27.26,27.25,27.26,900.0
2015-05-08 15:30:00,27.27,27.29,27.26,27.28,4300.0,27.27,27.29,27.26,27.28,4300.0
2015-05-08 15:35:00,27.26,27.29,27.25,27.27,6100.0,27.26,27.29,27.25,27.27,6100.0
2015-05-08 15:40:00,27.27,27.29,27.25,27.25,8700.0,27.27,27.29,27.25,27.25,8700.0
2015-05-08 15:45:00,27.25,27.27,27.24,27.27,9400.0,27.25,27.27,27.24,27.27,9400.0
2015-05-08 15:50:00,27.26,27.29,27.22,27.25,23900.0,27.26,27.29,27.22,27.25,23900.0
2015-05-08 15:55:00,27.25,27.27,27.22,27.23,27100.0,27.25,27.27,27.22,27.23,27100.0
2015-05-11 09:30:00,27.21,27.35,27.21,27.32,12000.0,27.21,27.35,27.21,27.32,12000.0
2015-05-11 09:35:00,27.35,27.35,27.26,27.33,2800.0,27.35,27.35,27.26,27.33,2800.0
2015-05-11 09:40:00,27.3,27.33,27.27,27.29,1500.0,27.3,27.33,27.27,27.29,1500.0
2015-05-11 09:45:00,27.28,27.35,27.25,27.33,1600.0,27.28,27.35,27.25,27.33,1600.0
2015-05-11 09:50:00,27.34,27.37,27.32,27.36,2300.0,27.34,27.37,27.32,27.36,2300.0
2015-05-11 09:55:00,27.35,27.4,27.31,27.37,6600.0,27.35,27.4,27.31,27.37,6600.0
2015-05-11 10:00:00,27.39,27.54,27.38,27.54,9200.0,27.39,27.54,27.38,27.54,9200.0
2015-05-11 10:05:00,27.54,27.54,27.42,27.47,11100.0,27.54,27.54,27.42,27.47,11100.0
2015-05-11 10:10:00,27.43,27.45,27.35,27.42,4100.0,27.43,27.45,27.35,27.42,4100.0
2015-05-11 10:15:00,27.42,27.44,27.35,27.35,8000.0,27.42,27.44,27.35,27.35,8000.0
2015-05-11 10:20:00,27.35,27.37,27.31,27.37,2800.0,27.35,27.37,27.31,27.37,2800.0
2015-05-11 10:25:00,27.35,27.39,27.35,27.35,2100.0,27.35,27.39,27.35,27.35,2100.0
2015-05-11 10:30:00,27.33,27.34,27.25,27.34,6200.0,27.33,27.34,27.25,27.34,6200.0
2015-05-11 10:35:00,27.34,27.41,27.34,27.36,3900.0,27.34,27.41,27.34,27.36,3900.0
2015-05-11 10:40:00,27.38,27.43,27.37,27.42,5500.0,27.38,27.43,27.37,27.42,5500.0
2015-05-11 10:45:00,27.42,27.44,27.41,27.42,4100.0,27.42,27.44,27.41,27.42,4100.0
2015-05-11 10:50:00,27.44,27.47,27.43,27.46,3900.0,27.44,27.47,27.43,27.46,3900.0
2015-05-11 10:55:00,27.42,27.46,27.42,27.45,5400.0,27.42,27.46,27.42,27.45,5400.0
2015-05-11 11:00:00,27.46,27.46,27.42,27.45,2400.0,27.46,27.46,27.42,27.45,2400.0
2015-05-11 11:05:00,27.44,27.45,27.39,27.42,15900.0,27.44,27.45,27.39,27.42,15900.0
2015-05-11 11:10:00,27.43,27.49,27.43,27.48,4200.0,27.43,27.49,27.43,27.48,4200.0
2015-05-11 11:15:00,27.49,27.49,27.45,27.48,4000.0,27.49,27.49,27.45,27.48,4000.0
2015-05-11 11:20:00,27.48,27.5,27.47,27.48,2000.0,27.48,27.5,27.47,27.48,2000.0
2015-05-11 11:25:00,27.48,27.54,27.47,27.47,10900.0,27.48,27.54,27.47,27.47,10900.0
2015-05-11 11:30:00,27.49,27.54,27.49,27.54,2000.0,27.49,27.54,27.49,27.54,2000.0
2015-05-11 11:35:00,27.51,27.52,27.47,27.49,2100.0,27.51,27.52,27.47,27.49,2100.0
2015-05-11 11:40:00,27.5,27.56,27.5,27.53,3100.0,27.5,27.56,27.5,27.53,3100.0
2015-05-11 11:45:00,27.54,27.56,27.53,27.54,3300.0,27.54,27.56,27.53,27.54,3300.0
2015-05-11 11:50:00,27.54,27.59,27.54,27.59,1200.0,27.54,27.59,27.54,27.59,1200.0
2015-05-11 11:55:00,27.59,27.65,27.59,27.6,8600.0,27.59,27.65,27.59,27.6,8600.0
2015-05-11 12:00:00,27.6,27.64,27.59,27.6,4000.0,27.6,27.64,27.59,27.6,4000.0
2015-05-11 12:05:00,27.61,27.65,27.58,27.65,3700.0,27.61,27.65,27.58,27.65,3700.0
2015-05-11 12:10:00,27.63,27.68,27.63,27.65,5300.0,27.63,27.68,27.63,27.65,5300.0
2015-05-11 12:15:00,27.65,27.68,27.65,27.65,5100.0,27.65,27.68,27.65,27.65,5100.0
2015-05-11 12:20:00,27.66,27.69,27.63,27.68,4200.0,27.66,27.69,27.63,27.68,4200.0
2015-05-11 12:25:00,27.69,27.72,27.68,27.72,8000.0,27.69,27.72,27.68,27.72,8000.0
2015-05-11 12:30:00,27.72,27.72,27.7,27.72,4700.0,27.72,27.72,27.7,27.72,4700.0
2015-05-11 12:35:00,27.72,27.78,27.72,27.75,5500.0,27.72,27.78,27.72,27.75,5500.0
2015-05-11 12:40:00,27.75,27.77,27.69,27.69,6500.0,27.75,27.77,27.69,27.69,6500.0
2015-05-11 12:45:00,27.71,27.75,27.71,27.75,2200.0,27.71,27.75,27.71,27.75,2200.0
2015-05-11 12:50:00,27.75,27.77,27.74,27.76,3800.0,27.75,27.77,27.74,27.76,3800.0
2015-05-11 12:55:00,27.77,27.77,27.7,27.73,5200.0,27.77,27.77,27.7,27.73,5200.0
2015-05-11 13:00:00,27.72,27.75,27.71,27.75,1300.0,27.72,27.75,27.71,27.75,1300.0
2015-05-11 13:05:00,27.75,27.76,27.73,27.75,9400.0,27.75,27.76,27.73,27.75,9400.0
2015-05-11 13:10:00,27.75,27.78,27.72,27.73,9900.0,27.75,27.78,27.72,27.73,9900.0
2015-05-11 13:15:00,27.73,27.76,27.73,27.75,2300.0,27.73,27.76,27.73,27.75,2300.0
2015-05-11 13:20:00,27.75,27.78,27.74,27.75,6300.0,27.75,27.78,27.74,27.75,6300.0
2015-05-11 13:25:00,27.75,27.76,27.67,27.67,7000.0,27.75,27.76,27.67,27.67,7000.0
2015-05-11 13:30:00,27.68,27.71,27.62,27.63,4200.0,27.68,27.71,27.62,27.63,4200.0
2015-05-11 13:35:00,27.64,27.66,27.62,27.65,3900.0,27.64,27.66,27.62,27.65,3900.0
2015-05-11 13:40:00,27.63,27.71,27.63,27.7,4500.0,27.63,27.71,27.63,27.7,4500.0
2015-05-11 13:45:00,27.7,27.75,27.69,27.72,2800.0,27.7,27.75,27.69,27.72,2800.0
2015-05-11 13:50:00,27.74,27.75,27.72,27.72,3700.0,27.74,27.75,27.72,27.72,3700.0
2015-05-11 13:55:00,27.72,27.72,27.69,27.69,1400.0,27.72,27.72,27.69,27.69,1400.0
2015-05-11 14:00:00,27.7,27.72,27.69,27.71,3000.0,27.7,27.72,27.69,27.71,3000.0
2015-05-11 14:05:00,27.7,27.71,27.67,27.67,3600.0,27.7,27.71,27.67,27.67,3600.0
2015-05-11 14:10:00,27.67,27.67,27.62,27.65,4600.0,27.67,27.67,27.62,27.65,4600.0
2015-05-11 14:15:00,27.62,27.62,27.62,27.62,400.0,27.62,27.62,27.62,27.62,400.0
2015-05-11 14:20:00,27.62,27.67,27.62,27.67,3900.0,27.62,27.67,27.62,27.67,3900.0
2015-05-11 14:25:00,27.67,27.67,27.55,27.57,9000.0,27.67,27.67,27.55,27.57,9000.0
2015-05-11 14:30:00,27.56,27.57,27.56,27.57,800.0,27.56,27.57,27.56,27.57,800.0
2015-05-11 14:35:00,27.56,27.63,27.56,27.63,6300.0,27.56,27.63,27.56,27.63,6300.0
2015-05-11 14:40:00,27.62,27.72,27.61,27.72,6200.0,27.62,27.72,27.61,27.72,6200.0
2015-05-11 14:45:00,27.73,27.73,27.7,27.71,1500.0,27.73,27.73,27.7,27.71,1500.0
2015-05-11 14:50:00,27.71,27.71,27.65,27.65,8300.0,27.71,27.71,27.65,27.65,8300.0
2015-05-11 14:55:00,27.65,27.66,27.63,27.65,2500.0,27.65,27.66,27.63,27.65,2500.0
2015-05-11 15:00:00,27.64,27.66,27.6,27.6,6400.0,27.64,27.66,27.6,27.6,6400.0
2015-05-11 15:05:00,27.61,27.61,27.58,27.58,3900.0,27.61,27.61,27.58,27.58,3900.0
2015-05-11 15:10:00,27.61,27.65,27.61,27.64,4000.0,27.61,27.65,27.61,27.64,4000.0
2015-05-11 15:15:00,27.65,27.66,27.64,27.66,6700.0,27.65,27.66,27.64,27.66,6700.0
2015-05-11 15:20:00,27.66,27.69,27.62,27.67,5400.0,27.66,27.69,27.62,27.67,5400.0
2015-05-11 15:25:00,27.67,27.7,27.66,27.69,3600.0,27.67,27.7,27.66,27.69,3600.0
2015-05-11 15:30:00,27.68,27.68,27.61,27.61,9000.0,27.68,27.68,27.61,27.61,9000.0
2015-05-11 15:35:00,27.61,27.63,27.58,27.61,5500.0,27.61,27.63,27.58,27.61,5500.0
2015-05-11 15:40:00,27.6,27.62,27.59,27.61,7000.0,27.6,27.62,27.59,27.61,7000.0
2015-05-11 15:45:00,27.6,27.61,27.57,27.57,12200.0,27.6,27.61,27.57,27.57,12200.0
2015-05-11 15:50:00,27.56,27.58,27.53,27.56,12700.0,27.56,27.58,27.53,27.56,12700.0
2015-05-11 15:55:00,27.56,27.56,27.53,27.53,22400.0,27.56,27.56,27.53,27.53,22400.0
2015-05-12 09:30:00,27.16,27.2,27.03,27.05,7400.0,27.16,27.2,27.03,27.05,7400.0
2015-05-12 09:35:00,27.03,27.16,27.03,27.06,4700.0,27.03,27.16,27.03,27.06,4700.0
2015-05-12 09:40:00,27.08,27.09,27.01,27.02,3400.0,27.08,27.09,27.01,27.02,3400.0
2015-05-12 09:45:00,27.02,27.02,26.86,26.88,6200.0,27.02,27.02,26.86,26.88,6200.0
2015-05-12 09:50:00,26.88,27.0,26.79,26.8,13600.0,26.88,27.0,26.79,26.8,13600.0
2015-05-12 09:55:00,26.8,26.84,26.66,26.67,10100.0,26.8,26.84,26.66,26.67,10100.0
2015-05-12 10:00:00,26.67,26.8,26.6,26.8,7900.0,26.67,26.8,26.6,26.8,7900.0
2015-05-12 10:05:00,26.84,26.89,26.76,26.88,7600.0,26.84,26.89,26.76,26.88,7600.0
2015-05-12 10:10:00,26.86,26.86,26.76,26.8,8100.0,26.86,26.86,26.76,26.8,8100.0
2015-05-12 10:15:00,26.82,26.85,26.74,26.75,10500.0,26.82,26.85,26.74,26.75,10500.0
2015-05-12 10:20:00,26.76,26.82,26.75,26.8,5000.0,26.76,26.82,26.75,26.8,5000.0
2015-05-12 10:25:00,26.8,26.82,26.71,26.71,12800.0,26.8,26.82,26.71,26.71,12800.0
2015-05-12 10:30:00,26.71,26.74,26.67,26.74,7000.0,26.71,26.74,26.67,26.74,7000.0
2015-05-12 10:35:00,26.74,26.79,26.72,26.79,4500.0,26.74,26.79,26.72,26.79,4500.0
2015-05-12 10:40:00,26.81,26.93,26.81,26.93,12400.0,26.81,26.93,26.81,26.93,12400.0
2015-05-12 10:45:00,26.95,27.03,26.95,27.01,3600.0,26.95,27.03,26.95,27.01,3600.0
2015-05-12 10:50:00,27.04,27.04,26.98,27.02,2700.0,27.04,27.04,26.98,27.02,2700.0
2015-05-12 10:55:00,27.02,27.03,27.02,27.02,1200.0,27.02,27.03,27.02,27.02,1200.0
2015-05-12 11:00:00,27.02,27.04,27.0,27.02,4900.0,27.02,27.04,27.0,27.02,4900.0
2015-05-12 11:05:00,27.07,27.11,26.97,26.97,8400.0,27.07,27.11,26.97,26.97,8400.0
2015-05-12 11:10:00,26.98,26.99,26.91,26.91,8300.0,26.98,26.99,26.91,26.91,8300.0
2015-05-12 11:15:00,26.92,26.94,26.84,26.86,7600.0,26.92,26.94,26.84,26.86,7600.0
2015-05-12 11:20:00,26.86,26.96,26.86,26.95,4500.0,26.86,26.96,26.86,26.95,4500.0
2015-05-12 11:25:00,26.96,26.98,26.92,26.98,2400.0,26.96,26.98,26.92,26.98,2400.0
2015-05-12 11:30:00,26.98,26.98,26.93,26.96,2000.0,26.98,26.98,26.93,26.96,2000.0
2015-05-12 11:35:00,26.95,26.95,26.91,26.93,2000.0,26.95,26.95,26.91,26.93,2000.0
2015-05-12 11:40:00,26.93,26.93,26.87,26.91,3800.0,26.93,26.93,26.87,26.91,3800.0
2015-05-12 11:45:00,26.92,26.93,26.86,26.88,5300.0,26.92,26.93,26.86,26.88,5300.0
2015-05-12 11:50:00,26.87,26.94,26.85,26.94,1900.0,26.87,26.94,26.85,26.94,1900.0
2015-05-12 11:55:00,26.94,26.94,26.87,26.89,12100.0,26.94,26.94,26.87,26.89,12100.0
2015-05-12 12:00:00,26.89,26.95,26.88,26.9,3700.0,26.89,26.95,26.88,26.9,3700.0
2015-05-12 12:05:00,26.89,26.96,26.89,26.93,2500.0,26.89,26.96,26.89,26.93,2500.0
2015-05-12 12:10:00,26.93,27.02,26.92,27.02,2700.0,26.93,27.02,26.92,27.02,2700.0
2015-05-12 12:15:00,27.01,27.01,26.96,27.0,4000.0,27.01,27.01,26.96,27.0,4000.0
2015-05-12 12:20:00,26.97,27.0,26.95,27.0,1400.0,26.97,27.0,26.95,27.0,1400.0
2015-05-12 12:25:00,27.0,27.03,26.99,27.03,2000.0,27.0,27.03,26.99,27.03,2000.0
2015-05-12 12:30:00,27.01,27.05,26.98,27.05,3200.0,27.01,27.05,26.98,27.05,3200.0
2015-05-12 12:35:00,27.11,27.16,27.11,27.15,1600.0,27.11,27.16,27.11,27.15,1600.0
2015-05-12 12:40:00,27.18,27.25,27.17,27.25,900.0,27.18,27.25,27.17,27.25,900.0
2015-05-12 12:45:00,27.23,27.25,27.15,27.21,4300.0,27.23,27.25,27.15,27.21,4300.0
2015-05-12 12:50:00,27.22,27.29,27.22,27.26,1100.0,27.22,27.29,27.22,27.26,1100.0
2015-05-12 12:55:00,27.29,27.29,27.24,27.24,2900.0,27.29,27.29,27.24,27.24,2900.0
2015-05-12 13:00:00,27.23,27.24,27.16,27.17,6200.0,27.23,27.24,27.16,27.17,6200.0
2015-05-12 13:05:00,27.14,27.24,27.14,27.19,2900.0,27.14,27.24,27.14,27.19,2900.0
2015-05-12 13:10:00,27.21,27.34,27.21,27.34,2200.0,27.21,27.34,27.21,27.34,2200.0
2015-05-12 13:15:00,27.29,27.29,27.29,27.29,200.0,27.29,27.29,27.29,27.29,200.0
2015-05-12 13:20:00,27.29,27.29,27.22,27.23,4300.0,27.29,27.29,27.22,27.23,4300.0
2015-05-12 13:25:00,27.25,27.27,27.21,27.21,2800.0,27.25,27.27,27.21,27.21,2800.0
2015-05-12 13:30:00,27.23,27.23,27.16,27.2,4200.0,27.23,27.23,27.16,27.2,4200.0
2015-05-12 13:35:00,27.18,27.22,27.16,27.2,4900.0,27.18,27.22,27.16,27.2,4900.0
2015-05-12 13:40:00,27.18,27.23,27.15,27.18,12000.0,27.18,27.23,27.15,27.18,12000.0
2015-05-12 13:45:00,27.2,27.23,27.17,27.18,4200.0,27.2,27.23,27.17,27.18,4200.0
2015-05-12 13:50:00,27.17,27.19,27.11,27.11,9300.0,27.17,27.19,27.11,27.11,9300.0
2015-05-12 13:55:00,27.14,27.18,27.14,27.16,1800.0,27.14,27.18,27.14,27.16,1800.0
2015-05-12 14:00:00,27.15,27.15,27.08,27.11,4300.0,27.15,27.15,27.08,27.11,4300.0
2015-05-12 14:05:00,27.1,27.14,27.1,27.11,2000.0,27.1,27.14,27.1,27.11,2000.0
2015-05-12 14:10:00,27.11,27.14,27.08,27.11,4600.0,27.11,27.14,27.08,27.11,4600.0
2015-05-12 14:15:00,27.09,27.12,27.06,27.07,4800.0,27.09,27.12,27.06,27.07,4800.0
2015-05-12 14:20:00,27.08,27.12,27.08,27.11,2700.0,27.08,27.12,27.08,27.11,2700.0
2015-05-12 14:25:00,27.09,27.13,27.08,27.13,2500.0,27.09,27.13,27.08,27.13,2500.0
2015-05-12 14:30:00,27.16,27.2,27.14,27.18,5100.0,27.16,27.2,27.14,27.18,5100.0
2015-05-12 14:35:00,27.18,27.23,27.18,27.21,2100.0,27.18,27.23,27.18,27.21,2100.0
2015-05-12 14:40:00,27.22,27.23,27.19,27.19,3600.0,27.22,27.23,27.19,27.19,3600.0
2015-05-12 14:45:00,27.19,27.2,27.18,27.2,2800.0,27.19,27.2,27.18,27.2,2800.0
2015-05-12 14:50:00,27.21,27.24,27.15,27.15,4300.0,27.21,27.24,27.15,27.15,4300.0
2015-05-12 14:55:00,27.17,27.18,27.07,27.08,6000.0,27.17,27.18,27.07,27.08,6000.0
2015-05-12 15:00:00,27.09,27.1,27.07,27.09,2500.0,27.09,27.1,27.07,27.09,2500.0
2015-05-12 15:05:00,27.09,27.11,27.08,27.1,2400.0,27.09,27.11,27.08,27.1,2400.0
2015-05-12 15:10:00,27.1,27.12,27.09,27.11,6000.0,27.1,27.12,27.09,27.11,6000.0
2015-05-12 15:15:00,27.11,27.13,27.1,27.11,4200.0,27.11,27.13,27.1,27.11,4200.0
2015-05-12 15:20:00,27.12,27.14,27.09,27.09,5200.0,27.12,27.14,27.09,27.09,5200.0
2015-05-12 15:25:00,27.09,27.13,27.08,27.13,5400.0,27.09,27.13,27.08,27.13,5400.0
2015-05-12 15:30:00,27.11,27.16,27.11,27.12,8700.0,27.11,27.16,27.11,27.12,8700.0
2015-05-12 15:35:00,27.11,27.13,27.11,27.12,2300.0,27.11,27.13,27.11,27.12,2300.0
2015-05-12 15:40:00,27.11,27.12,27.07,27.08,9800.0,27.11,27.12,27.07,27.08,9800.0
2015-05-12 15:45:00,27.07,27.09,27.07,27.07,13000.0,27.07,27.09,27.07,27.07,13000.0
2015-05-12 15:50:00,27.06,27.07,27.02,27.05,18100.0,27.06,27.07,27.02,27.05,18100.0
2015-05-12 15:55:00,27.04,27.05,27.02,27.05,27100.0,27.04,27.05,27.02,27.05,27100.0
2015-05-13 09:30:00,27.08,27.09,27.02,27.02,1800.0,27.08,27.09,27.02,27.02,1800.0
2015-05-13 09:35:00,27.16,27.25,27.11,27.15,1500.0,27.16,27.25,27.11,27.15,1500.0
2015-05-13 09:40:00,27.17,27.17,27.01,27.01,2400.0,27.17,27.17,27.01,27.01,2400.0
2015-05-13 09:45:00,27.07,27.13,27.04,27.07,4000.0,27.07,27.13,27.04,27.07,4000.0
2015-05-13 09:50:00,27.09,27.11,27.04,27.05,2800.0,27.09,27.11,27.04,27.05,2800.0
2015-05-13 09:55:00,27.07,27.08,27.04,27.04,1000.0,27.07,27.08,27.04,27.04,1000.0
2015-05-13 10:00:00,27.04,27.09,27.04,27.08,3600.0,27.04,27.09,27.04,27.08,3600.0
2015-05-13 10:05:00,27.07,27.12,27.07,27.09,2600.0,27.07,27.12,27.07,27.09,2600.0
2015-05-13 10:10:00,27.13,27.13,27.07,27.1,4100.0,27.13,27.13,27.07,27.1,4100.0
2015-05-13 10:15:00,27.11,27.11,27.05,27.05,2500.0,27.11,27.11,27.05,27.05,2500.0
2015-05-13 10:20:00,27.07,27.15,27.06,27.15,4900.0,27.07,27.15,27.06,27.15,4900.0
2015-05-13 10:25:00,27.14,27.14,27.09,27.11,2500.0,27.14,27.14,27.09,27.11,2500.0
2015-05-13 10:30:00,27.1,27.11,27.03,27.03,3200.0,27.1,27.11,27.03,27.03,3200.0
2015-05-13 10:35:00,27.05,27.07,27.0,27.03,4400.0,27.05,27.07,27.0,27.03,4400.0
2015-05-13 10:40:00,27.03,27.06,27.01,27.02,4300.0,27.03,27.06,27.01,27.02,4300.0
2015-05-13 10:45:00,27.01,27.07,27.01,27.05,1400.0,27.01,27.07,27.01,27.05,1400.0
2015-05-13 10:50:00,27.03,27.09,27.02,27.05,2600.0,27.03,27.09,27.02,27.05,2600.0
2015-05-13 10:55:00,27.03,27.05,26.99,26.99,4300.0,27.03,27.05,26.99,26.99,4300.0
2015-05-13 11:00:00,27.0,27.0,26.94,26.97,5400.0,27.0,27.0,26.94,26.97,5400.0
2015-05-13 11:05:00,26.97,27.09,26.97,27.09,1800.0,26.97,27.09,26.97,27.09,1800.0
2015-05-13 11:10:00,27.06,27.13,27.04,27.07,3600.0,27.06,27.13,27.04,27.07,3600.0
2015-05-13 11:15:00,27.06,27.13,27.05,27.12,4500.0,27.06,27.13,27.05,27.12,4500.0
2015-05-13 11:20:00,27.12,27.13,27.04,27.05,18000.0,27.12,27.13,27.04,27.05,18000.0
2015-05-13 11:25:00,27.02,27.05,26.95,26.96,2900.0,27.02,27.05,26.95,26.96,2900.0
2015-05-13 11:30:00,26.94,26.98,26.91,26.97,2600.0,26.94,26.98,26.91,26.97,2600.0
2015-05-13 11:35:00,26.95,26.99,26.94,26.99,2200.0,26.95,26.99,26.94,26.99,2200.0
2015-05-13 11:40:00,27.0,27.05,26.98,27.01,4400.0,27.0,27.05,26.98,27.01,4400.0
2015-05-13 11:45:00,26.99,26.99,26.93,26.94,1300.0,26.99,26.99,26.93,26.94,1300.0
2015-05-13 11:50:00,26.93,26.96,26.91,26.91,3200.0,26.93,26.96,26.91,26.91,3200.0
2015-05-13 11:55:00,26.94,26.96,26.91,26.94,1600.0,26.94,26.96,26.91,26.94,1600.0
2015-05-13 12:00:00,26.93,27.05,26.93,27.01,7100.0,26.93,27.05,26.93,27.01,7100.0
2015-05-13 12:05:00,27.01,27.01,26.92,26.95,5600.0,27.01,27.01,26.92,26.95,5600.0
2015-05-13 12:10:00,26.92,26.95,26.9,26.9,3600.0,26.92,26.95,26.9,26.9,3600.0
2015-05-13 12:15:00,26.9,27.0,26.9,26.92,8700.0,26.9,27.0,26.9,26.92,8700.0
2015-05-13 12:20:00,26.94,26.96,26.91,26.92,4800.0,26.94,26.96,26.91,26.92,4800.0
2015-05-13 12:25:00,26.92,26.92,26.87,26.9,6500.0,26.92,26.92,26.87,26.9,6500.0
2015-05-13 12:30:00,26.9,26.95,26.9,26.94,1900.0,26.9,26.95,26.9,26.94,1900.0
2015-05-13 12:35:00,26.94,26.98,26.94,26.96,1900.0,26.94,26.98,26.94,26.96,1900.0
2015-05-13 12:40:00,26.96,26.98,26.95,26.97,2000.0,26.96,26.98,26.95,26.97,2000.0
2015-05-13 12:45:00,26.95,27.04,26.95,27.01,4800.0,26.95,27.04,26.95,27.01,4800.0
2015-05-13 12:50:00,27.0,27.03,26.99,26.99,2000.0,27.0,27.03,26.99,26.99,2000.0
2015-05-13 12:55:00,26.98,26.99,26.92,26.97,2700.0,26.98,26.99,26.92,26.97,2700.0
2015-05-13 13:00:00,26.97,27.03,26.97,27.03,3800.0,26.97,27.03,26.97,27.03,3800.0
2015-05-13 13:05:00,27.01,27.05,26.97,27.03,4100.0,27.01,27.05,26.97,27.03,4100.0
2015-05-13 13:10:00,27.02,27.04,27.01,27.02,3000.0,27.02,27.04,27.01,27.02,3000.0
2015-05-13 13:15:00,27.03,27.05,27.0,27.0,2400.0,27.03,27.05,27.0,27.0,2400.0
2015-05-13 13:20:00,27.01,27.05,27.0,27.02,2700.0,27.01,27.05,27.0,27.02,2700.0
2015-05-13 13:25:00,27.04,27.04,27.01,27.01,800.0,27.04,27.04,27.01,27.01,800.0
2015-05-13 13:30:00,27.02,27.08,27.02,27.07,3500.0,27.02,27.08,27.02,27.07,3500.0
2015-05-13 13:35:00,27.07,27.08,27.06,27.07,3500.0,27.07,27.08,27.06,27.07,3500.0
2015-05-13 13:40:00,27.08,27.16,27.08,27.13,3000.0,27.08,27.16,27.08,27.13,3000.0
2015-05-13 13:45:00,27.13,27.16,27.08,27.09,4200.0,27.13,27.16,27.08,27.09,4200.0
2015-05-13 13:50:00,27.08,27.08,26.97,26.99,7500.0,27.08,27.08,26.97,26.99,7500.0
2015-05-13 13:55:00,26.98,27.03,26.97,27.03,3900.0,26.98,27.03,26.97,27.03,3900.0
2015-05-13 14:00:00,27.03,27.03,27.0,27.0,1600.0,27.03,27.03,27.0,27.0,1600.0
2015-05-13 14:05:00,27.03,27.06,26.96,26.97,5100.0,27.03,27.06,26.96,26.97,5100.0
2015-05-13 14:10:00,26.97,26.97,26.92,26.96,1000.0,26.97,26.97,26.92,26.96,1000.0
2015-05-13 14:15:00,26.96,26.99,26.88,26.88,9800.0,26.96,26.99,26.88,26.88,9800.0
2015-05-13 14:20:00,26.89,26.9,26.83,26.85,8000.0,26.89,26.9,26.83,26.85,8000.0
2015-05-13 14:25:00,26.84,26.86,26.8,26.84,6100.0,26.84,26.86,26.8,26.84,6100.0
2015-05-13 14:30:00,26.82,26.86,26.81,26.84,11900.0,26.82,26.86,26.81,26.84,11900.0
2015-05-13 14:35:00,26.85,26.87,26.83,26.84,8000.0,26.85,26.87,26.83,26.84,8000.0
2015-05-13 14:40:00,26.84,26.86,26.8,26.86,7300.0,26.84,26.86,26.8,26.86,7300.0
2015-05-13 14:45:00,26.85,26.86,26.8,26.85,9900.0,26.85,26.86,26.8,26.85,9900.0
2015-05-13 14:50:00,26.85,26.86,26.81,26.84,6600.0,26.85,26.86,26.81,26.84,6600.0
2015-05-13 14:55:00,26.84,26.87,26.83,26.87,8500.0,26.84,26.87,26.83,26.87,8500.0
2015-05-13 15:00:00,26.87,26.98,26.87,26.94,6500.0,26.87,26.98,26.87,26.94,6500.0
2015-05-13 15:05:00,26.95,26.95,26.88,26.9,7700.0,26.95,26.95,26.88,26.9,7700.0
2015-05-13 15:10:00,26.9,26.9,26.85,26.86,6000.0,26.9,26.9,26.85,26.86,6000.0
2015-05-13 15:15:00,26.85,26.89,26.84,26.89,8600.0,26.85,26.89,26.84,26.89,8600.0
2015-05-13 15:20:00,26.87,26.92,26.86,26.91,6700.0,26.87,26.92,26.86,26.91,6700.0
2015-05-13 15:25:00,26.9,26.91,26.86,26.89,11600.0,26.9,26.91,26.86,26.89,11600.0
2015-05-13 15:30:00,26.89,26.9,26.86,26.86,12400.0,26.89,26.9,26.86,26.86,12400.0
2015-05-13 15:35:00,26.86,26.94,26.85,26.94,10900.0,26.86,26.94,26.85,26.94,10900.0
2015-05-13 15:40:00,26.94,26.97,26.92,26.93,11900.0,26.94,26.97,26.92,26.93,11900.0
2015-05-13 15:45:00,26.94,26.96,26.89,26.91,13700.0,26.94,26.96,26.89,26.91,13700.0
2015-05-13 15:50:00,26.9,26.92,26.87,26.9,17800.0,26.9,26.92,26.87,26.9,17800.0
2015-05-13 15:55:00,26.89,26.97,26.89,26.93,19800.0,26.89,26.97,26.89,26.93,19800.0
2015-05-14 09:30:00,27.2,27.2,27.14,27.14,4000.0,27.2,27.2,27.14,27.14,4000.0
2015-05-14 09:35:00,27.12,27.13,27.01,27.01,600.0,27.12,27.13,27.01,27.01,600.0
2015-05-14 09:40:00,27.1,27.1,26.87,26.89,2400.0,27.1,27.1,26.87,26.89,2400.0
2015-05-14 09:45:00,26.93,26.98,26.93,26.98,700.0,26.93,26.98,26.93,26.98,700.0
2015-05-14 09:50:00,26.98,27.0,26.87,26.96,18500.0,26.98,27.0,26.87,26.96,18500.0
2015-05-14 09:55:00,26.96,27.02,26.94,27.01,4800.0,26.96,27.02,26.94,27.01,4800.0
2015-05-14 10:00:00,27.03,27.14,26.99,27.07,18500.0,27.03,27.14,26.99,27.07,18500.0
2015-05-14 10:05:00,27.09,27.15,27.06,27.15,4400.0,27.09,27.15,27.06,27.15,4400.0
2015-05-14 10:10:00,27.15,27.2,27.15,27.19,3500.0,27.15,27.2,27.15,27.19,3500.0
2015-05-14 10:15:00,27.22,27.3,27.22,27.27,3400.0,27.22,27.3,27.22,27.27,3400.0
2015-05-14 10:20:00,27.25,27.28,27.24,27.24,1700.0,27.25,27.28,27.24,27.24,1700.0
2015-05-14 10:25:00,27.24,27.29,27.24,27.27,3600.0,27.24,27.29,27.24,27.27,3600.0
2015-05-14 10:30:00,27.26,27.31,27.25,27.3,9500.0,27.26,27.31,27.25,27.3,9500.0
2015-05-14 10:35:00,27.28,27.3,27.24,27.26,15200.0,27.28,27.3,27.24,27.26,15200.0
2015-05-14 10:40:00,27.25,27.27,27.16,27.27,10000.0,27.25,27.27,27.16,27.27,10000.0
2015-05-14 10:45:00,27.25,27.27,27.21,27.23,4600.0,27.25,27.27,27.21,27.23,4600.0
2015-05-14 10:50:00,27.24,27.26,27.19,27.2,10100.0,27.24,27.26,27.19,27.2,10100.0
2015-05-14 10:55:00,27.23,27.24,27.16,27.18,5100.0,27.23,27.24,27.16,27.18,5100.0
2015-05-14 11:00:00,27.18,27.28,27.17,27.28,10300.0,27.18,27.28,27.17,27.28,10300.0
2015-05-14 11:05:00,27.26,27.38,27.26,27.38,1400.0,27.26,27.38,27.26,27.38,1400.0
2015-05-14 11:10:00,27.36,27.36,27.28,27.31,3400.0,27.36,27.36,27.28,27.31,3400.0
2015-05-14 11:15:00,27.3,27.31,27.21,27.24,4400.0,27.3,27.31,27.21,27.24,4400.0
2015-05-14 11:20:00,27.24,27.24,27.14,27.18,8400.0,27.24,27.24,27.14,27.18,8400.0
2015-05-14 11:25:00,27.17,27.19,27.14,27.15,3600.0,27.17,27.19,27.14,27.15,3600.0
2015-05-14 11:30:00,27.15,27.16,27.13,27.14,3300.0,27.15,27.16,27.13,27.14,3300.0
2015-05-14 11:35:00,27.15,27.15,27.1,27.1,2400.0,27.15,27.15,27.1,27.1,2400.0
2015-05-14 11:40:00,27.11,27.13,27.03,27.03,5300.0,27.11,27.13,27.03,27.03,5300.0
2015-05-14 11:45:00,27.05,27.11,27.05,27.11,1100.0,27.05,27.11,27.05,27.11,1100.0
2015-05-14 11:50:00,27.1,27.17,27.09,27.17,2400.0,27.1,27.17,27.09,27.17,2400.0
2015-05-14 11:55:00,27.17,27.2,27.16,27.2,3600.0,27.17,27.2,27.16,27.2,3600.0
2015-05-14 12:00:00,27.2,27.2,27.16,27.16,3000.0,27.2,27.2,27.16,27.16,3000.0
2015-05-14 12:05:00,27.15,27.15,27.11,27.11,1200.0,27.15,27.15,27.11,27.11,1200.0
2015-05-14 12:10:00,27.12,27.14,27.11,27.13,2900.0,27.12,27.14,27.11,27.13,2900.0
2015-05-14 12:15:00,27.15,27.2,27.14,27.2,1000.0,27.15,27.2,27.14,27.2,1000.0
2015-05-14 12:20:00,27.2,27.26,27.2,27.26,5000.0,27.2,27.26,27.2,27.26,5000.0
2015-05-14 12:25:00,27.26,27.26,27.19,27.2,2700.0,27.26,27.26,27.19,27.2,2700.0
2015-05-14 12:30:00,27.21,27.22,27.18,27.2,4200.0,27.21,27.22,27.18,27.2,4200.0
2015-05-14 12:35:00,27.21,27.21,27.19,27.19,1000.0,27.21,27.21,27.19,27.19,1000.0
2015-05-14 12:40:00,27.21,27.24,27.2,27.22,6400.0,27.21,27.24,27.2,27.22,6400.0
2015-05-14 12:45:00,27.22,27.22,27.2,27.2,3300.0,27.22,27.22,27.2,27.2,3300.0
2015-05-14 12:50:00,27.19,27.22,27.16,27.19,5500.0,27.19,27.22,27.16,27.19,5500.0
2015-05-14 12:55:00,27.18,27.2,27.18,27.2,2600.0,27.18,27.2,27.18,27.2,2600.0
2015-05-14 13:00:00,27.18,27.22,27.18,27.2,5100.0,27.18,27.22,27.18,27.2,5100.0
2015-05-14 13:05:00,27.2,27.21,27.19,27.19,4700.0,27.2,27.21,27.19,27.19,4700.0
2015-05-14 13:10:00,27.19,27.2,27.16,27.16,5600.0,27.19,27.2,27.16,27.16,5600.0
2015-05-14 13:15:00,27.16,27.19,27.16,27.18,1700.0,27.16,27.19,27.16,27.18,1700.0
2015-05-14 13:20:00,27.18,27.21,27.18,27.19,2700.0,27.18,27.21,27.18,27.19,2700.0
2015-05-14 13:25:00,27.19,27.2,27.16,27.2,3300.0,27.19,27.2,27.16,27.2,3300.0
2015-05-14 13:30:00,27.2,27.21,27.18,27.18,5000.0,27.2,27.21,27.18,27.18,5000.0
2015-05-14 13:35:00,27.18,27.21,27.18,27.19,7600.0,27.18,27.21,27.18,27.19,7600.0
2015-05-14 13:40:00,27.2,27.2,27.14,27.15,3600.0,27.2,27.2,27.14,27.15,3600.0
2015-05-14 13:45:00,27.17,27.21,27.16,27.2,2800.0,27.17,27.21,27.16,27.2,2800.0
2015-05-14 13:50:00,27.19,27.21,27.18,27.19,5300.0,27.19,27.21,27.18,27.19,5300.0
2015-05-14 13:55:00,27.2,27.21,27.19,27.19,7700.0,27.2,27.21,27.19,27.19,7700.0
2015-05-14 14:00:00,27.2,27.21,27.19,27.21,5800.0,27.2,27.21,27.19,27.21,5800.0
2015-05-14 14:05:00,27.2,27.25,27.19,27.21,4300.0,27.2,27.25,27.19,27.21,4300.0
2015-05-14 14:10:00,27.21,27.3,27.21,27.26,2600.0,27.21,27.3,27.21,27.26,2600.0
2015-05-14 14:15:00,27.29,27.34,27.27,27.32,5500.0,27.29,27.34,27.27,27.32,5500.0
2015-05-14 14:20:00,27.31,27.34,27.29,27.29,1900.0,27.31,27.34,27.29,27.29,1900.0
2015-05-14 14:25:00,27.28,27.3,27.26,27.3,4400.0,27.28,27.3,27.26,27.3,4400.0
2015-05-14 14:30:00,27.29,27.33,27.29,27.33,2200.0,27.29,27.33,27.29,27.33,2200.0
2015-05-14 14:35:00,27.33,27.33,27.29,27.29,2600.0,27.33,27.33,27.29,27.29,2600.0
2015-05-14 14:40:00,27.29,27.32,27.29,27.32,1800.0,27.29,27.32,27.29,27.32,1800.0
2015-05-14 14:45:00,27.31,27.31,27.27,27.28,2700.0,27.31,27.31,27.27,27.28,2700.0
2015-05-14 14:50:00,27.3,27.35,27.27,27.34,2100.0,27.3,27.35,27.27,27.34,2100.0
2015-05-14 14:55:00,27.34,27.34,27.26,27.28,2300.0,27.34,27.34,27.26,27.28,2300.0
2015-05-14 15:00:00,27.29,27.32,27.29,27.3,1700.0,27.29,27.32,27.29,27.3,1700.0
2015-05-14 15:05:00,27.34,27.35,27.31,27.35,2900.0,27.34,27.35,27.31,27.35,2900.0
2015-05-14 15:10:00,27.34,27.36,27.32,27.34,4100.0,27.34,27.36,27.32,27.34,4100.0
2015-05-14 15:15:00,27.34,27.34,27.29,27.31,4500.0,27.34,27.34,27.29,27.31,4500.0
2015-05-14 15:20:00,27.33,27.38,27.33,27.38,2400.0,27.33,27.38,27.33,27.38,2400.0
2015-05-14 15:25:00,27.37,27.38,27.32,27.36,4400.0,27.37,27.38,27.32,27.36,4400.0
2015-05-14 15:30:00,27.37,27.4,27.36,27.39,4900.0,27.37,27.4,27.36,27.39,4900.0
2015-05-14 15:35:00,27.39,27.39,27.33,27.35,6600.0,27.39,27.39,27.33,27.35,6600.0
2015-05-14 15:40:00,27.35,27.36,27.31,27.33,9000.0,27.35,27.36,27.31,27.33,9000.0
2015-05-14 15:45:00,27.35,27.51,27.35,27.51,22300.0,27.35,27.51,27.35,27.51,22300.0
2015-05-14 15:50:00,27.5,27.51,27.45,27.45,13600.0,27.5,27.51,27.45,27.45,13600.0
2015-05-14 15:55:00,27.46,27.51,27.42,27.48,31500.0,27.46,27.51,27.42,27.48,31500.0
2015-05-15 09:30:00,27.38,27.46,27.27,27.41,5400.0,27.38,27.46,27.27,27.41,5400.0
2015-05-15 09:35:00,27.44,27.47,27.4,27.45,3400.0,27.44,27.47,27.4,27.45,3400.0
2015-05-15 09:40:00,27.37,27.38,27.13,27.15,5900.0,27.37,27.38,27.13,27.15,5900.0
2015-05-15 09:45:00,27.2,27.24,27.15,27.23,8700.0,27.2,27.24,27.15,27.23,8700.0
2015-05-15 09:50:00,27.26,27.35,27.26,27.34,2800.0,27.26,27.35,27.26,27.34,2800.0
2015-05-15 09:55:00,27.34,27.37,27.29,27.37,2400.0,27.34,27.37,27.29,27.37,2400.0
2015-05-15 10:00:00,27.32,27.32,27.11,27.12,5600.0,27.32,27.32,27.11,27.12,5600.0
2015-05-15 10:05:00,27.13,27.15,27.08,27.1,10600.0,27.13,27.15,27.08,27.1,10600.0
2015-05-15 10:10:00,27.11,27.16,27.08,27.14,5900.0,27.11,27.16,27.08,27.14,5900.0
2015-05-15 10:15:00,27.1,27.14,27.1,27.14,1800.0,27.1,27.14,27.1,27.14,1800.0
2015-05-15 10:20:00,27.1,27.14,27.1,27.13,1800.0,27.1,27.14,27.1,27.13,1800.0
2015-05-15 10:25:00,27.13,27.2,27.12,27.15,3100.0,27.13,27.2,27.12,27.15,3100.0
2015-05-15 10:30:00,27.16,27.16,27.09,27.13,4500.0,27.16,27.16,27.09,27.13,4500.0
2015-05-15 10:35:00,27.13,27.13,27.05,27.08,11900.0,27.13,27.13,27.05,27.08,11900.0
2015-05-15 10:40:00,27.09,27.29,27.09,27.27,2600.0,27.09,27.29,27.09,27.27,2600.0
2015-05-15 10:45:00,27.3,27.3,27.21,27.21,2100.0,27.3,27.3,27.21,27.21,2100.0
2015-05-15 10:50:00,27.23,27.24,27.22,27.22,700.0,27.23,27.24,27.22,27.22,700.0
2015-05-15 10:55:00,27.26,27.27,27.23,27.27,9700.0,27.26,27.27,27.23,27.27,9700.0
2015-05-15 11:00:00,27.29,27.29,27.28,27.29,900.0,27.29,27.29,27.28,27.29,900.0
2015-05-15 11:05:00,27.29,27.34,27.27,27.34,2700.0,27.29,27.34,27.27,27.34,2700.0
2015-05-15 11:10:00,27.33,27.33,27.26,27.26,3800.0,27.33,27.33,27.26,27.26,3800.0
2015-05-15 11:15:00,27.26,27.29,27.25,27.27,4100.0,27.26,27.29,27.25,27.27,4100.0
2015-05-15 11:20:00,27.32,27.32,27.3,27.3,300.0,27.32,27.32,27.3,27.3,300.0
2015-05-15 11:25:00,27.3,27.31,27.27,27.27,2400.0,27.3,27.31,27.27,27.27,2400.0
2015-05-15 11:30:00,27.27,27.31,27.27,27.31,1600.0,27.27,27.31,27.27,27.31,1600.0
2015-05-15 11:35:00,27.32,27.35,27.29,27.3,2500.0,27.32,27.35,27.29,27.3,2500.0
2015-05-15 11:40:00,27.29,27.31,27.27,27.28,3400.0,27.29,27.31,27.27,27.28,3400.0
2015-05-15 11:45:00,27.28,27.32,27.28,27.3,800.0,27.28,27.32,27.28,27.3,800.0
2015-05-15 11:50:00,27.33,27.37,27.33,27.34,800.0,27.33,27.37,27.33,27.34,800.0
2015-05-15 11:55:00,27.37,27.38,27.37,27.38,500.0,27.37,27.38,27.37,27.38,500.0
2015-05-15 12:00:00,27.39,27.42,27.38,27.38,7400.0,27.39,27.42,27.38,27.38,7400.0
2015-05-15 12:05:00,27.39,27.39,27.27,27.27,2800.0,27.39,27.39,27.27,27.27,2800.0
2015-05-15 12:10:00,27.27,27.28,27.25,27.25,1000.0,27.27,27.28,27.25,27.25,1000.0
2015-05-15 12:15:00,27.26,27.29,27.25,27.29,12500.0,27.26,27.29,27.25,27.29,12500.0
2015-05-15 12:20:00,27.29,27.36,27.29,27.36,2200.0,27.29,27.36,27.29,27.36,2200.0
2015-05-15 12:25:00,27.36,27.38,27.35,27.36,800.0,27.36,27.38,27.35,27.36,800.0
2015-05-15 12:30:00,27.36,27.44,27.36,27.44,2300.0,27.36,27.44,27.36,27.44,2300.0
2015-05-15 12:35:00,27.44,27.44,27.41,27.41,1900.0,27.44,27.44,27.41,27.41,1900.0
2015-05-15 12:40:00,27.39,27.45,27.39,27.45,1300.0,27.39,27.45,27.39,27.45,1300.0
2015-05-15 12:45:00,27.41,27.42,27.39,27.41,3100.0,27.41,27.42,27.39,27.41,3100.0
2015-05-15 12:50:00,27.4,27.4,27.35,27.35,2400.0,27.4,27.4,27.35,27.35,2400.0
2015-05-15 12:55:00,27.38,27.38,27.29,27.29,2900.0,27.38,27.38,27.29,27.29,2900.0
2015-05-15 13:00:00,27.3,27.31,27.3,27.3,1000.0,27.3,27.31,27.3,27.3,1000.0
2015-05-15 13:05:00,27.31,27.31,27.3,27.3,400.0,27.31,27.31,27.3,27.3,400.0
2015-05-15 13:10:00,27.32,27.34,27.32,27.34,1500.0,27.32,27.34,27.32,27.34,1500.0
2015-05-15 13:15:00,27.34,27.34,27.29,27.33,3800.0,27.34,27.34,27.29,27.33,3800.0
2015-05-15 13:20:00,27.33,27.34,27.3,27.3,3200.0,27.33,27.34,27.3,27.3,3200.0
2015-05-15 13:25:00,27.3,27.34,27.3,27.34,700.0,27.3,27.34,27.3,27.34,700.0
2015-05-15 13:30:00,27.34,27.34,27.33,27.34,500.0,27.34,27.34,27.33,27.34,500.0
2015-05-15 13:35:00,27.34,27.34,27.34,27.34,300.0,27.34,27.34,27.34,27.34,300.0
2015-05-15 13:40:00,27.33,27.33,27.29,27.29,4300.0,27.33,27.33,27.29,27.29,4300.0
2015-05-15 13:45:00,27.29,27.3,27.26,27.28,2000.0,27.29,27.3,27.26,27.28,2000.0
2015-05-15 13:50:00,27.29,27.3,27.29,27.29,100.0,27.29,27.3,27.29,27.29,100.0
2015-05-15 13:55:00,27.28,27.31,27.27,27.29,5000.0,27.28,27.31,27.27,27.29,5000.0
2015-05-15 14:00:00,27.29,27.31,27.27,27.27,2800.0,27.29,27.31,27.27,27.27,2800.0
2015-05-15 14:05:00,27.3,27.3,27.21,27.22,4000.0,27.3,27.3,27.21,27.22,4000.0
2015-05-15 14:10:00,27.22,27.28,27.2,27.28,3700.0,27.22,27.28,27.2,27.28,3700.0
2015-05-15 14:15:00,27.3,27.3,27.22,27.23,3000.0,27.3,27.3,27.22,27.23,3000.0
2015-05-15 14:20:00,27.21,27.22,27.21,27.22,1800.0,27.21,27.22,27.21,27.22,1800.0
2015-05-15 14:25:00,27.2,27.25,27.17,27.25,6400.0,27.2,27.25,27.17,27.25,6400.0
2015-05-15 14:30:00,27.24,27.25,27.24,27.25,1200.0,27.24,27.25,27.24,27.25,1200.0
2015-05-15 14:35:00,27.27,27.3,27.27,27.28,3500.0,27.27,27.3,27.27,27.28,3500.0
2015-05-15 14:40:00,27.3,27.31,27.3,27.31,5100.0,27.3,27.31,27.3,27.31,5100.0
2015-05-15 14:45:00,27.29,27.31,27.29,27.29,1400.0,27.29,27.31,27.29,27.29,1400.0
2015-05-15 14:50:00,27.29,27.31,27.26,27.29,4800.0,27.29,27.31,27.26,27.29,4800.0
2015-05-15 14:55:00,27.31,27.31,27.25,27.25,3200.0,27.31,27.31,27.25,27.25,3200.0
2015-05-15 15:00:00,27.22,27.23,27.19,27.21,5200.0,27.22,27.23,27.19,27.21,5200.0
2015-05-15 15:05:00,27.22,27.24,27.21,27.24,2900.0,27.22,27.24,27.21,27.24,2900.0
2015-05-15 15:10:00,27.23,27.28,27.22,27.25,7000.0,27.23,27.28,27.22,27.25,7000.0
2015-05-15 15:15:00,27.25,27.25,27.2,27.22,3300.0,27.25,27.25,27.2,27.22,3300.0
2015-05-15 15:20:00,27.2,27.26,27.2,27.26,4400.0,27.2,27.26,27.2,27.26,4400.0
2015-05-15 15:25:00,27.26,27.32,27.26,27.3,4800.0,27.26,27.32,27.26,27.3,4800.0
2015-05-15 15:30:00,27.29,27.29,27.23,27.28,7600.0,27.29,27.29,27.23,27.28,7600.0
2015-05-15 15:35:00,27.28,27.29,27.17,27.18,13100.0,27.28,27.29,27.17,27.18,13100.0
2015-05-15 15:40:00,27.18,27.26,27.18,27.22,6900.0,27.18,27.26,27.18,27.22,6900.0
2015-05-15 15:45:00,27.2,27.21,27.19,27.2,4800.0,27.2,27.21,27.19,27.2,4800.0
2015-05-15 15:50:00,27.18,27.2,27.16,27.19,10700.0,27.18,27.2,27.16,27.19,10700.0
2015-05-15 15:55:00,27.21,27.24,27.18,27.22,19200.0,27.21,27.24,27.18,27.22,19200.0
2015-05-18 09:30:00,27.07,27.2,27.07,27.2,6000.0,27.07,27.2,27.07,27.2,6000.0
2015-05-18 09:35:00,27.2,27.21,27.07,27.12,3300.0,27.2,27.21,27.07,27.12,3300.0
2015-05-18 09:40:00,27.07,27.25,27.07,27.19,5100.0,27.07,27.25,27.07,27.19,5100.0
2015-05-18 09:45:00,27.19,27.23,27.13,27.23,2000.0,27.19,27.23,27.13,27.23,2000.0
2015-05-18 09:50:00,27.25,27.34,27.22,27.29,3000.0,27.25,27.34,27.22,27.29,3000.0
2015-05-18 09:55:00,27.34,27.41,27.34,27.4,7700.0,27.34,27.41,27.34,27.4,7700.0
2015-05-18 10:00:00,27.39,27.42,27.37,27.42,6900.0,27.39,27.42,27.37,27.42,6900.0
2015-05-18 10:05:00,27.42,27.45,27.38,27.38,6300.0,27.42,27.45,27.38,27.38,6300.0
2015-05-18 10:10:00,27.39,27.4,27.37,27.39,22100.0,27.39,27.4,27.37,27.39,22100.0
2015-05-18 10:15:00,27.4,27.4,27.38,27.4,17400.0,27.4,27.4,27.38,27.4,17400.0
2015-05-18 10:20:00,27.4,27.42,27.38,27.4,19200.0,27.4,27.42,27.38,27.4,19200.0
2015-05-18 10:25:00,27.4,27.47,27.38,27.47,14700.0,27.4,27.47,27.38,27.47,14700.0
2015-05-18 10:30:00,27.48,27.55,27.47,27.5,5300.0,27.48,27.55,27.47,27.5,5300.0
2015-05-18 10:35:00,27.49,27.49,27.33,27.35,16800.0,27.49,27.49,27.33,27.35,16800.0
2015-05-18 10:40:00,27.34,27.41,27.31,27.41,3200.0,27.34,27.41,27.31,27.41,3200.0
2015-05-18 10:45:00,27.43,27.46,27.42,27.46,1700.0,27.43,27.46,27.42,27.46,1700.0
2015-05-18 10:50:00,27.48,27.49,27.38,27.38,3100.0,27.48,27.49,27.38,27.38,3100.0
2015-05-18 10:55:00,27.39,27.4,27.37,27.39,42100.0,27.39,27.4,27.37,27.39,42100.0
2015-05-18 11:00:00,27.38,27.39,27.35,27.39,11500.0,27.38,27.39,27.35,27.39,11500.0
2015-05-18 11:05:00,27.34,27.37,27.28,27.37,24000.0,27.34,27.37,27.28,27.37,24000.0
2015-05-18 11:10:00,27.37,27.4,27.34,27.35,8500.0,27.37,27.4,27.34,27.35,8500.0
2015-05-18 11:15:00,27.35,27.39,27.33,27.39,5300.0,27.35,27.39,27.33,27.39,5300.0
2015-05-18 11:20:00,27.4,27.4,27.35,27.35,17600.0,27.4,27.4,27.35,27.35,17600.0
2015-05-18 11:25:00,27.36,27.38,27.31,27.37,4100.0,27.36,27.38,27.31,27.37,4100.0
2015-05-18 11:30:00,27.38,27.56,27.37,27.56,9200.0,27.38,27.56,27.37,27.56,9200.0
2015-05-18 11:35:00,27.54,27.59,27.5,27.59,9300.0,27.54,27.59,27.5,27.59,9300.0
2015-05-18 11:40:00,27.58,27.6,27.5,27.55,21900.0,27.58,27.6,27.5,27.55,21900.0
2015-05-18 11:45:00,27.56,27.59,27.56,27.56,2100.0,27.56,27.59,27.56,27.56,2100.0
2015-05-18 11:50:00,27.54,27.69,27.53,27.64,5600.0,27.54,27.69,27.53,27.64,5600.0
2015-05-18 11:55:00,27.61,27.68,27.6,27.68,3700.0,27.61,27.68,27.6,27.68,3700.0
2015-05-18 12:00:00,27.68,27.69,27.66,27.67,2900.0,27.68,27.69,27.66,27.67,2900.0
2015-05-18 12:05:00,27.68,27.76,27.65,27.76,11700.0,27.68,27.76,27.65,27.76,11700.0
2015-05-18 12:10:00,27.76,27.77,27.71,27.71,35500.0,27.76,27.77,27.71,27.71,35500.0
2015-05-18 12:15:00,27.72,27.79,27.72,27.75,6300.0,27.72,27.79,27.72,27.75,6300.0
2015-05-18 12:20:00,27.74,27.77,27.68,27.73,5300.0,27.74,27.77,27.68,27.73,5300.0
2015-05-18 12:25:00,27.72,27.76,27.71,27.76,6700.0,27.72,27.76,27.71,27.76,6700.0
2015-05-18 12:30:00,27.75,27.77,27.75,27.77,3500.0,27.75,27.77,27.75,27.77,3500.0
2015-05-18 12:35:00,27.76,27.76,27.72,27.72,4300.0,27.76,27.76,27.72,27.72,4300.0
2015-05-18 12:40:00,27.71,27.72,27.66,27.7,7600.0,27.71,27.72,27.66,27.7,7600.0
2015-05-18 12:45:00,27.71,27.71,27.68,27.69,2500.0,27.71,27.71,27.68,27.69,2500.0
2015-05-18 12:50:00,27.69,27.74,27.68,27.72,5500.0,27.69,27.74,27.68,27.72,5500.0
2015-05-18 12:55:00,27.72,27.74,27.7,27.73,4200.0,27.72,27.74,27.7,27.73,4200.0
2015-05-18 13:00:00,27.73,27.74,27.7,27.72,17100.0,27.73,27.74,27.7,27.72,17100.0
2015-05-18 13:05:00,27.73,27.78,27.73,27.78,4500.0,27.73,27.78,27.73,27.78,4500.0
2015-05-18 13:10:00,27.77,27.78,27.73,27.75,29400.0,27.77,27.78,27.73,27.75,29400.0
2015-05-18 13:15:00,27.75,27.84,27.73,27.82,7300.0,27.75,27.84,27.73,27.82,7300.0
2015-05-18 13:20:00,27.84,27.84,27.75,27.79,9200.0,27.84,27.84,27.75,27.79,9200.0
2015-05-18 13:25:00,27.78,27.78,27.74,27.76,8400.0,27.78,27.78,27.74,27.76,8400.0
2015-05-18 13:30:00,27.75,27.83,27.73,27.83,29300.0,27.75,27.83,27.73,27.83,29300.0
2015-05-18 13:35:00,27.82,27.84,27.82,27.84,4500.0,27.82,27.84,27.82,27.84,4500.0
2015-05-18 13:40:00,27.84,27.91,27.82,27.82,9100.0,27.84,27.91,27.82,27.82,9100.0
2015-05-18 13:45:00,27.83,27.83,27.81,27.81,4700.0,27.83,27.83,27.81,27.81,4700.0
2015-05-18 13:50:00,27.83,27.84,27.81,27.83,4900.0,27.83,27.84,27.81,27.83,4900.0
2015-05-18 13:55:00,27.82,27.82,27.8,27.81,23000.0,27.82,27.82,27.8,27.81,23000.0
2015-05-18 14:00:00,27.83,27.83,27.79,27.79,6000.0,27.83,27.83,27.79,27.79,6000.0
2015-05-18 14:05:00,27.78,27.84,27.78,27.84,6900.0,27.78,27.84,27.78,27.84,6900.0
2015-05-18 14:10:00,27.83,27.84,27.81,27.82,2200.0,27.83,27.84,27.81,27.82,2200.0
2015-05-18 14:15:00,27.8,27.81,27.78,27.8,6400.0,27.8,27.81,27.78,27.8,6400.0
2015-05-18 14:20:00,27.79,27.84,27.77,27.82,19500.0,27.79,27.84,27.77,27.82,19500.0
2015-05-18 14:25:00,27.83,27.83,27.75,27.75,6800.0,27.83,27.83,27.75,27.75,6800.0
2015-05-18 14:30:00,27.76,27.82,27.76,27.8,4900.0,27.76,27.82,27.76,27.8,4900.0
2015-05-18 14:35:00,27.8,27.82,27.78,27.82,6100.0,27.8,27.82,27.78,27.82,6100.0
2015-05-18 14:40:00,27.8,27.8,27.75,27.77,10000.0,27.8,27.8,27.75,27.77,10000.0
2015-05-18 14:45:00,27.78,27.78,27.76,27.76,1400.0,27.78,27.78,27.76,27.76,1400.0
2015-05-18 14:50:00,27.76,27.79,27.76,27.79,6300.0,27.76,27.79,27.76,27.79,6300.0
2015-05-18 14:55:00,27.79,27.8,27.74,27.77,9000.0,27.79,27.8,27.74,27.77,9000.0
2015-05-18 15:00:00,27.78,27.79,27.77,27.78,3900.0,27.78,27.79,27.77,27.78,3900.0
2015-05-18 15:05:00,27.77,27.8,27.76,27.79,6300.0,27.77,27.8,27.76,27.79,6300.0
2015-05-18 15:10:00,27.8,27.82,27.77,27.82,12100.0,27.8,27.82,27.77,27.82,12100.0
2015-05-18 15:15:00,27.82,27.88,27.79,27.88,30100.0,27.82,27.88,27.79,27.88,30100.0
2015-05-18 15:20:00,27.86,27.91,27.84,27.91,31300.0,27.86,27.91,27.84,27.91,31300.0
2015-05-18 15:25:00,27.91,27.99,27.91,27.96,33300.0,27.91,27.99,27.91,27.96,33300.0
2015-05-18 15:30:00,27.96,27.96,27.92,27.93,5900.0,27.96,27.96,27.92,27.93,5900.0
2015-05-18 15:35:00,27.93,27.96,27.93,27.96,18800.0,27.93,27.96,27.93,27.96,18800.0
2015-05-18 15:40:00,27.96,27.99,27.95,27.97,30200.0,27.96,27.99,27.95,27.97,30200.0
2015-05-18 15:45:00,27.98,27.99,27.94,27.96,28200.0,27.98,27.99,27.94,27.96,28200.0
2015-05-18 15:50:00,27.96,27.97,27.94,27.95,26400.0,27.96,27.97,27.94,27.95,26400.0
2015-05-18 15:55:00,27.96,27.99,27.94,27.96,40100.0,27.96,27.99,27.94,27.96,40100.0
2015-05-19 09:30:00,28.0,28.0,27.98,27.99,54000.0,28.0,28.0,27.98,27.99,54000.0
2015-05-19 09:35:00,27.99,28.0,27.98,27.99,47800.0,27.99,28.0,27.98,27.99,47800.0
2015-05-19 09:40:00,28.0,28.0,27.6,27.75,36600.0,28.0,28.0,27.6,27.75,36600.0
2015-05-19 09:45:00,27.77,27.89,27.76,27.88,4400.0,27.77,27.89,27.76,27.88,4400.0
2015-05-19 09:50:00,27.88,27.94,27.81,27.87,3800.0,27.88,27.94,27.81,27.87,3800.0
2015-05-19 09:55:00,27.87,28.0,27.87,27.88,15400.0,27.87,28.0,27.87,27.88,15400.0
2015-05-19 10:00:00,27.92,27.92,27.74,27.74,9500.0,27.92,27.92,27.74,27.74,9500.0
2015-05-19 10:05:00,27.76,27.76,27.65,27.75,8900.0,27.76,27.76,27.65,27.75,8900.0
2015-05-19 10:10:00,27.73,27.86,27.71,27.86,13000.0,27.73,27.86,27.71,27.86,13000.0
2015-05-19 10:15:00,27.84,27.86,27.77,27.77,4200.0,27.84,27.86,27.77,27.77,4200.0
2015-05-19 10:20:00,27.75,27.77,27.67,27.74,4400.0,27.75,27.77,27.67,27.74,4400.0
2015-05-19 10:25:00,27.74,27.81,27.73,27.78,2700.0,27.74,27.81,27.73,27.78,2700.0
2015-05-19 10:30:00,27.75,27.87,27.72,27.72,6400.0,27.75,27.87,27.72,27.72,6400.0
2015-05-19 10:35:00,27.73,27.82,27.72,27.76,8300.0,27.73,27.82,27.72,27.76,8300.0
2015-05-19 10:40:00,27.78,27.8,27.76,27.78,1200.0,27.78,27.8,27.76,27.78,1200.0
2015-05-19 10:45:00,27.77,27.95,27.77,27.95,11300.0,27.77,27.95,27.77,27.95,11300.0
2015-05-19 10:50:00,27.91,27.96,27.85,27.85,8800.0,27.91,27.96,27.85,27.85,8800.0
2015-05-19 10:55:00,27.88,27.91,27.85,27.9,5300.0,27.88,27.91,27.85,27.9,5300.0
2015-05-19 11:00:00,27.87,27.9,27.84,27.87,6000.0,27.87,27.9,27.84,27.87,6000.0
2015-05-19 11:05:00,27.85,27.88,27.84,27.88,4200.0,27.85,27.88,27.84,27.88,4200.0
2015-05-19 11:10:00,27.86,27.9,27.86,27.9,3100.0,27.86,27.9,27.86,27.9,3100.0
2015-05-19 11:15:00,27.9,27.91,27.87,27.89,7800.0,27.9,27.91,27.87,27.89,7800.0
2015-05-19 11:20:00,27.9,27.91,27.89,27.89,2900.0,27.9,27.91,27.89,27.89,2900.0
2015-05-19 11:25:00,27.9,27.93,27.88,27.91,8300.0,27.9,27.93,27.88,27.91,8300.0
2015-05-19 11:30:00,27.9,27.94,27.89,27.93,6000.0,27.9,27.94,27.89,27.93,6000.0
2015-05-19 11:35:00,27.93,27.95,27.91,27.93,4200.0,27.93,27.95,27.91,27.93,4200.0
2015-05-19 11:40:00,27.92,27.95,27.88,27.95,6500.0,27.92,27.95,27.88,27.95,6500.0
2015-05-19 11:45:00,27.94,27.95,27.88,27.89,8200.0,27.94,27.95,27.88,27.89,8200.0
2015-05-19 11:50:00,27.9,27.91,27.88,27.9,3300.0,27.9,27.91,27.88,27.9,3300.0
2015-05-19 11:55:00,27.91,27.91,27.87,27.91,7700.0,27.91,27.91,27.87,27.91,7700.0
2015-05-19 12:00:00,27.91,27.93,27.9,27.9,3800.0,27.91,27.93,27.9,27.9,3800.0
2015-05-19 12:05:00,27.88,27.88,27.8,27.83,4600.0,27.88,27.88,27.8,27.83,4600.0
2015-05-19 12:10:00,27.83,27.85,27.82,27.82,1300.0,27.83,27.85,27.82,27.82,1300.0
2015-05-19 12:15:00,27.82,27.82,27.79,27.8,5100.0,27.82,27.82,27.79,27.8,5100.0
2015-05-19 12:20:00,27.82,27.91,27.82,27.88,4100.0,27.82,27.91,27.82,27.88,4100.0
2015-05-19 12:25:00,27.87,27.9,27.85,27.88,1900.0,27.87,27.9,27.85,27.88,1900.0
2015-05-19 12:30:00,27.87,27.92,27.86,27.88,5000.0,27.87,27.92,27.86,27.88,5000.0
2015-05-19 12:35:00,27.86,27.9,27.86,27.9,1700.0,27.86,27.9,27.86,27.9,1700.0
2015-05-19 12:40:00,27.88,27.88,27.85,27.85,1000.0,27.88,27.88,27.85,27.85,1000.0
2015-05-19 12:45:00,27.85,27.9,27.85,27.89,2900.0,27.85,27.9,27.85,27.89,2900.0
2015-05-19 12:50:00,27.87,27.88,27.86,27.86,2300.0,27.87,27.88,27.86,27.86,2300.0
2015-05-19 12:55:00,27.87,27.88,27.84,27.86,3200.0,27.87,27.88,27.84,27.86,3200.0
2015-05-19 13:00:00,27.87,27.88,27.77,27.8,3000.0,27.87,27.88,27.77,27.8,3000.0
2015-05-19 13:05:00,27.8,27.85,27.79,27.81,4700.0,27.8,27.85,27.79,27.81,4700.0
2015-05-19 13:10:00,27.81,27.83,27.78,27.82,4300.0,27.81,27.83,27.78,27.82,4300.0
2015-05-19 13:15:00,27.82,27.82,27.79,27.79,1200.0,27.82,27.82,27.79,27.79,1200.0
2015-05-19 13:20:00,27.79,27.82,27.79,27.8,2400.0,27.79,27.82,27.79,27.8,2400.0
2015-05-19 13:25:00,27.78,27.83,27.78,27.8,2200.0,27.78,27.83,27.78,27.8,2200.0
2015-05-19 13:30:00,27.78,27.82,27.78,27.82,3800.0,27.78,27.82,27.78,27.82,3800.0
2015-05-19 13:35:00,27.82,27.82,27.77,27.79,9300.0,27.82,27.82,27.77,27.79,9300.0
2015-05-19 13:40:00,27.78,27.79,27.76,27.79,3100.0,27.78,27.79,27.76,27.79,3100.0
2015-05-19 13:45:00,27.79,27.81,27.75,27.81,4200.0,27.79,27.81,27.75,27.81,4200.0
2015-05-19 13:50:00,27.8,27.81,27.73,27.73,2300.0,27.8,27.81,27.73,27.73,2300.0
2015-05-19 13:55:00,27.74,27.74,27.67,27.7,5000.0,27.74,27.74,27.67,27.7,5000.0
2015-05-19 14:00:00,27.71,27.72,27.69,27.69,2000.0,27.71,27.72,27.69,27.69,2000.0
2015-05-19 14:05:00,27.69,27.75,27.69,27.74,4300.0,27.69,27.75,27.69,27.74,4300.0
2015-05-19 14:10:00,27.75,27.75,27.73,27.73,1800.0,27.75,27.75,27.73,27.73,1800.0
2015-05-19 14:15:00,27.74,27.78,27.74,27.76,5000.0,27.74,27.78,27.74,27.76,5000.0
2015-05-19 14:20:00,27.75,27.75,27.71,27.71,5700.0,27.75,27.75,27.71,27.71,5700.0
2015-05-19 14:25:00,27.71,27.74,27.71,27.74,3200.0,27.71,27.74,27.71,27.74,3200.0
2015-05-19 14:30:00,27.72,27.74,27.71,27.72,4400.0,27.72,27.74,27.71,27.72,4400.0
2015-05-19 14:35:00,27.72,27.72,27.61,27.62,8500.0,27.72,27.72,27.61,27.62,8500.0
2015-05-19 14:40:00,27.61,27.63,27.6,27.61,5700.0,27.61,27.63,27.6,27.61,5700.0
2015-05-19 14:45:00,27.62,27.62,27.57,27.58,3300.0,27.62,27.62,27.57,27.58,3300.0
2015-05-19 14:50:00,27.58,27.61,27.56,27.57,10400.0,27.58,27.61,27.56,27.57,10400.0
2015-05-19 14:55:00,27.57,27.59,27.56,27.56,3200.0,27.57,27.59,27.56,27.56,3200.0
2015-05-19 15:00:00,27.56,27.57,27.52,27.53,8100.0,27.56,27.57,27.52,27.53,8100.0
2015-05-19 15:05:00,27.53,27.53,27.43,27.49,15400.0,27.53,27.53,27.43,27.49,15400.0
2015-05-19 15:10:00,27.47,27.48,27.42,27.42,8700.0,27.47,27.48,27.42,27.42,8700.0
2015-05-19 15:15:00,27.44,27.46,27.4,27.44,12600.0,27.44,27.46,27.4,27.44,12600.0
2015-05-19 15:20:00,27.44,27.5,27.44,27.48,11700.0,27.44,27.5,27.44,27.48,11700.0
2015-05-19 15:25:00,27.49,27.5,27.43,27.43,9300.0,27.49,27.5,27.43,27.43,9300.0
2015-05-19 15:30:00,27.45,27.46,27.42,27.43,13200.0,27.45,27.46,27.42,27.43,13200.0
2015-05-19 15:35:00,27.43,27.45,27.42,27.44,6700.0,27.43,27.45,27.42,27.44,6700.0
2015-05-19 15:40:00,27.45,27.45,27.42,27.43,5300.0,27.45,27.45,27.42,27.43,5300.0
2015-05-19 15:45:00,27.43,27.43,27.35,27.35,11200.0,27.43,27.43,27.35,27.35,11200.0
2015-05-19 15:50:00,27.37,27.43,27.36,27.4,23700.0,27.37,27.43,27.36,27.4,23700.0
2015-05-19 15:55:00,27.39,27.43,27.38,27.4,22500.0,27.39,27.43,27.38,27.4,22500.0
2015-05-20 09:30:00,27.49,27.67,27.49,27.67,9200.0,27.49,27.67,27.49,27.67,9200.0
2015-05-20 09:35:00,27.64,27.64,27.43,27.43,2100.0,27.64,27.64,27.43,27.43,2100.0
2015-05-20 09:40:00,27.47,27.48,27.31,27.37,2400.0,27.47,27.48,27.31,27.37,2400.0
2015-05-20 09:45:00,27.44,27.56,27.38,27.55,17000.0,27.44,27.56,27.38,27.55,17000.0
2015-05-20 09:50:00,27.51,27.6,27.51,27.58,3700.0,27.51,27.6,27.51,27.58,3700.0
2015-05-20 09:55:00,27.57,27.59,27.56,27.57,2800.0,27.57,27.59,27.56,27.57,2800.0
2015-05-20 10:00:00,27.59,27.61,27.56,27.6,2400.0,27.59,27.61,27.56,27.6,2400.0
2015-05-20 10:05:00,27.6,27.66,27.6,27.65,2200.0,27.6,27.66,27.6,27.65,2200.0
2015-05-20 10:10:00,27.65,27.68,27.57,27.59,3900.0,27.65,27.68,27.57,27.59,3900.0
2015-05-20 10:15:00,27.61,27.63,27.58,27.59,2700.0,27.61,27.63,27.58,27.59,2700.0
2015-05-20 10:20:00,27.61,27.64,27.6,27.63,6800.0,27.61,27.64,27.6,27.63,6800.0
2015-05-20 10:25:00,27.63,27.66,27.62,27.64,14100.0,27.63,27.66,27.62,27.64,14100.0
2015-05-20 10:30:00,27.62,27.63,27.56,27.61,11400.0,27.62,27.63,27.56,27.61,11400.0
2015-05-20 10:35:00,27.59,27.6,27.57,27.6,4000.0,27.59,27.6,27.57,27.6,4000.0
2015-05-20 10:40:00,27.59,27.59,27.54,27.55,2600.0,27.59,27.59,27.54,27.55,2600.0
2015-05-20 10:45:00,27.55,27.61,27.55,27.57,4800.0,27.55,27.61,27.55,27.57,4800.0
2015-05-20 10:50:00,27.57,27.6,27.56,27.56,2000.0,27.57,27.6,27.56,27.56,2000.0
2015-05-20 10:55:00,27.55,27.55,27.42,27.42,6700.0,27.55,27.55,27.42,27.42,6700.0
2015-05-20 11:00:00,27.43,27.45,27.41,27.41,3000.0,27.43,27.45,27.41,27.41,3000.0
2015-05-20 11:05:00,27.4,27.46,27.38,27.46,6600.0,27.4,27.46,27.38,27.46,6600.0
2015-05-20 11:10:00,27.47,27.5,27.47,27.49,1900.0,27.47,27.5,27.47,27.49,1900.0
2015-05-20 11:15:00,27.48,27.51,27.42,27.51,2800.0,27.48,27.51,27.42,27.51,2800.0
2015-05-20 11:20:00,27.5,27.5,27.43,27.43,700.0,27.5,27.5,27.43,27.43,700.0
2015-05-20 11:25:00,27.46,27.49,27.45,27.49,900.0,27.46,27.49,27.45,27.49,900.0
2015-05-20 11:30:00,27.48,27.58,27.48,27.56,4300.0,27.48,27.58,27.48,27.56,4300.0
2015-05-20 11:35:00,27.56,27.62,27.56,27.62,2400.0,27.56,27.62,27.56,27.62,2400.0
2015-05-20 11:40:00,27.62,27.67,27.62,27.67,1500.0,27.62,27.67,27.62,27.67,1500.0
2015-05-20 11:45:00,27.67,27.72,27.65,27.72,7200.0,27.67,27.72,27.65,27.72,7200.0
2015-05-20 11:50:00,27.71,27.71,27.68,27.69,2200.0,27.71,27.71,27.68,27.69,2200.0
2015-05-20 11:55:00,27.69,27.71,27.68,27.7,4300.0,27.69,27.71,27.68,27.7,4300.0
2015-05-20 12:00:00,27.71,27.72,27.68,27.72,2500.0,27.71,27.72,27.68,27.72,2500.0
2015-05-20 12:05:00,27.71,27.72,27.7,27.7,1900.0,27.71,27.72,27.7,27.7,1900.0
2015-05-20 12:10:00,27.7,27.71,27.7,27.7,1400.0,27.7,27.71,27.7,27.7,1400.0
2015-05-20 12:15:00,27.7,27.73,27.7,27.71,2700.0,27.7,27.73,27.7,27.71,2700.0
2015-05-20 12:20:00,27.72,27.72,27.67,27.68,2200.0,27.72,27.72,27.67,27.68,2200.0
2015-05-20 12:25:00,27.68,27.7,27.68,27.7,900.0,27.68,27.7,27.68,27.7,900.0
2015-05-20 12:30:00,27.7,27.72,27.69,27.7,4600.0,27.7,27.72,27.69,27.7,4600.0
2015-05-20 12:35:00,27.7,27.71,27.63,27.63,2100.0,27.7,27.71,27.63,27.63,2100.0
2015-05-20 12:40:00,27.63,27.66,27.63,27.64,3400.0,27.63,27.66,27.63,27.64,3400.0
2015-05-20 12:45:00,27.64,27.65,27.6,27.6,4400.0,27.64,27.65,27.6,27.6,4400.0
2015-05-20 12:50:00,27.62,27.62,27.59,27.62,2700.0,27.62,27.62,27.59,27.62,2700.0
2015-05-20 12:55:00,27.6,27.61,27.58,27.6,3700.0,27.6,27.61,27.58,27.6,3700.0
2015-05-20 13:00:00,27.59,27.63,27.59,27.63,1100.0,27.59,27.63,27.59,27.63,1100.0
2015-05-20 13:05:00,27.63,27.64,27.62,27.62,1500.0,27.63,27.64,27.62,27.62,1500.0
2015-05-20 13:10:00,27.62,27.64,27.61,27.64,2100.0,27.62,27.64,27.61,27.64,2100.0
2015-05-20 13:15:00,27.61,27.65,27.6,27.63,2400.0,27.61,27.65,27.6,27.63,2400.0
2015-05-20 13:20:00,27.63,27.66,27.63,27.64,2700.0,27.63,27.66,27.63,27.64,2700.0
2015-05-20 13:25:00,27.65,27.66,27.61,27.62,5600.0,27.65,27.66,27.61,27.62,5600.0
2015-05-20 13:30:00,27.61,27.63,27.58,27.58,3300.0,27.61,27.63,27.58,27.58,3300.0
2015-05-20 13:35:00,27.58,27.6,27.58,27.59,700.0,27.58,27.6,27.58,27.59,700.0
2015-05-20 13:40:00,27.58,27.63,27.58,27.62,800.0,27.58,27.63,27.58,27.62,800.0
2015-05-20 13:45:00,27.61,27.66,27.6,27.66,2300.0,27.61,27.66,27.6,27.66,2300.0
2015-05-20 13:50:00,27.66,27.7,27.66,27.68,1300.0,27.66,27.7,27.66,27.68,1300.0
2015-05-20 13:55:00,27.68,27.7,27.68,27.7,500.0,27.68,27.7,27.68,27.7,500.0
2015-05-20 14:00:00,27.71,27.76,27.68,27.68,8000.0,27.71,27.76,27.68,27.68,8000.0
2015-05-20 14:05:00,27.69,27.73,27.68,27.7,4600.0,27.69,27.73,27.68,27.7,4600.0
2015-05-20 14:10:00,27.69,27.76,27.69,27.76,3100.0,27.69,27.76,27.69,27.76,3100.0
2015-05-20 14:15:00,27.76,27.78,27.74,27.75,5300.0,27.76,27.78,27.74,27.75,5300.0
2015-05-20 14:20:00,27.74,27.74,27.72,27.73,2800.0,27.74,27.74,27.72,27.73,2800.0
2015-05-20 14:25:00,27.72,27.85,27.72,27.83,10500.0,27.72,27.85,27.72,27.83,10500.0
2015-05-20 14:30:00,27.84,27.89,27.83,27.87,19100.0,27.84,27.89,27.83,27.87,19100.0
2015-05-20 14:35:00,27.87,27.87,27.82,27.85,3100.0,27.87,27.87,27.82,27.85,3100.0
2015-05-20 14:40:00,27.82,27.87,27.82,27.83,3900.0,27.82,27.87,27.82,27.83,3900.0
2015-05-20 14:45:00,27.85,27.93,27.85,27.9,10300.0,27.85,27.93,27.85,27.9,10300.0
2015-05-20 14:50:00,27.88,27.88,27.84,27.86,2400.0,27.88,27.88,27.84,27.86,2400.0
2015-05-20 14:55:00,27.88,27.89,27.83,27.86,2500.0,27.88,27.89,27.83,27.86,2500.0
2015-05-20 15:00:00,27.84,27.92,27.84,27.91,51100.0,27.84,27.92,27.84,27.91,51100.0
2015-05-20 15:05:00,27.92,27.93,27.83,27.84,6000.0,27.92,27.93,27.83,27.84,6000.0
2015-05-20 15:10:00,27.83,27.85,27.75,27.75,8200.0,27.83,27.85,27.75,27.75,8200.0
2015-05-20 15:15:00,27.74,27.75,27.67,27.69,6600.0,27.74,27.75,27.67,27.69,6600.0
2015-05-20 15:20:00,27.68,27.7,27.64,27.7,6900.0,27.68,27.7,27.64,27.7,6900.0
2015-05-20 15:25:00,27.69,27.75,27.68,27.75,4400.0,27.69,27.75,27.68,27.75,4400.0
2015-05-20 15:30:00,27.74,27.76,27.71,27.76,5100.0,27.74,27.76,27.71,27.76,5100.0
2015-05-20 15:35:00,27.77,27.82,27.77,27.8,7400.0,27.77,27.82,27.77,27.8,7400.0
2015-05-20 15:40:00,27.8,27.81,27.77,27.8,3600.0,27.8,27.81,27.77,27.8,3600.0
2015-05-20 15:45:00,27.79,27.83,27.75,27.82,10600.0,27.79,27.83,27.75,27.82,10600.0
2015-05-20 15:50:00,27.82,27.82,27.77,27.8,11800.0,27.82,27.82,27.77,27.8,11800.0
2015-05-20 15:55:00,27.8,27.8,27.73,27.73,21400.0,27.8,27.8,27.73,27.73,21400.0
2015-05-21 09:30:00,27.83,28.0,27.55,27.92,42200.0,27.83,28.0,27.55,27.92,42200.0
2015-05-21 09:35:00,27.95,27.97,27.81,27.89,10900.0,27.95,27.97,27.81,27.89,10900.0
2015-05-21 09:40:00,27.85,27.98,27.85,27.86,3300.0,27.85,27.98,27.85,27.86,3300.0
2015-05-21 09:45:00,27.89,27.93,27.84,27.87,10100.0,27.89,27.93,27.84,27.87,10100.0
2015-05-21 09:50:00,27.89,27.95,27.83,27.95,5700.0,27.89,27.95,27.83,27.95,5700.0
2015-05-21 09:55:00,27.95,27.99,27.87,27.94,19500.0,27.95,27.99,27.87,27.94,19500.0
2015-05-21 10:00:00,27.93,27.99,27.87,27.89,49500.0,27.93,27.99,27.87,27.89,49500.0
2015-05-21 10:05:00,27.89,27.94,27.85,27.85,19400.0,27.89,27.94,27.85,27.85,19400.0
2015-05-21 10:10:00,27.84,27.89,27.83,27.86,2900.0,27.84,27.89,27.83,27.86,2900.0
2015-05-21 10:15:00,27.89,27.89,27.83,27.85,15100.0,27.89,27.89,27.83,27.85,15100.0
2015-05-21 10:20:00,27.87,27.98,27.83,27.98,9600.0,27.87,27.98,27.83,27.98,9600.0
2015-05-21 10:25:00,27.97,27.99,27.92,27.92,24900.0,27.97,27.99,27.92,27.92,24900.0
2015-05-21 10:30:00,27.97,27.99,27.94,27.95,10900.0,27.97,27.99,27.94,27.95,10900.0
2015-05-21 10:35:00,27.94,27.96,27.92,27.93,1100.0,27.94,27.96,27.92,27.93,1100.0
2015-05-21 10:40:00,27.95,27.99,27.94,27.99,3000.0,27.95,27.99,27.94,27.99,3000.0
2015-05-21 10:45:00,27.98,27.99,27.94,27.94,4200.0,27.98,27.99,27.94,27.94,4200.0
2015-05-21 10:50:00,27.96,27.98,27.96,27.97,3100.0,27.96,27.98,27.96,27.97,3100.0
2015-05-21 10:55:00,27.98,27.99,27.93,27.98,6400.0,27.98,27.99,27.93,27.98,6400.0
2015-05-21 11:00:00,27.98,27.99,27.96,27.96,5400.0,27.98,27.99,27.96,27.96,5400.0
2015-05-21 11:05:00,27.97,27.99,27.94,27.97,4900.0,27.97,27.99,27.94,27.97,4900.0
2015-05-21 11:10:00,27.98,27.99,27.96,27.96,2700.0,27.98,27.99,27.96,27.96,2700.0
2015-05-21 11:15:00,27.98,27.99,27.96,27.97,6200.0,27.98,27.99,27.96,27.97,6200.0
2015-05-21 11:20:00,27.97,27.99,27.95,27.96,3800.0,27.97,27.99,27.95,27.96,3800.0
2015-05-21 11:25:00,27.97,27.98,27.94,27.98,2300.0,27.97,27.98,27.94,27.98,2300.0
2015-05-21 11:30:00,27.97,27.97,27.94,27.96,3000.0,27.97,27.97,27.94,27.96,3000.0
2015-05-21 11:35:00,27.96,27.96,27.91,27.92,2600.0,27.96,27.96,27.91,27.92,2600.0
2015-05-21 11:40:00,27.92,27.95,27.9,27.94,2500.0,27.92,27.95,27.9,27.94,2500.0
2015-05-21 11:45:00,27.92,27.93,27.9,27.91,4500.0,27.92,27.93,27.9,27.91,4500.0
2015-05-21 11:50:00,27.91,27.93,27.9,27.91,2400.0,27.91,27.93,27.9,27.91,2400.0
2015-05-21 11:55:00,27.91,27.94,27.91,27.93,3500.0,27.91,27.94,27.91,27.93,3500.0
2015-05-21 12:00:00,27.94,27.98,27.93,27.97,8900.0,27.94,27.98,27.93,27.97,8900.0
2015-05-21 12:05:00,27.96,27.98,27.88,27.88,6300.0,27.96,27.98,27.88,27.88,6300.0
2015-05-21 12:10:00,27.87,27.92,27.87,27.9,4800.0,27.87,27.92,27.87,27.9,4800.0
2015-05-21 12:15:00,27.88,27.91,27.8,27.81,15300.0,27.88,27.91,27.8,27.81,15300.0
2015-05-21 12:20:00,27.82,27.82,27.77,27.8,10900.0,27.82,27.82,27.77,27.8,10900.0
2015-05-21 12:25:00,27.79,27.85,27.79,27.83,11900.0,27.79,27.85,27.79,27.83,11900.0
2015-05-21 12:30:00,27.84,27.9,27.83,27.88,15400.0,27.84,27.9,27.83,27.88,15400.0
2015-05-21 12:35:00,27.88,27.88,27.8,27.86,18600.0,27.88,27.88,27.8,27.86,18600.0
2015-05-21 12:40:00,27.86,27.88,27.85,27.88,4500.0,27.86,27.88,27.85,27.88,4500.0
2015-05-21 12:45:00,27.89,27.9,27.86,27.87,2600.0,27.89,27.9,27.86,27.87,2600.0
2015-05-21 12:50:00,27.87,27.89,27.86,27.88,6100.0,27.87,27.89,27.86,27.88,6100.0
2015-05-21 12:55:00,27.87,27.9,27.87,27.88,6200.0,27.87,27.9,27.87,27.88,6200.0
2015-05-21 13:00:00,27.88,27.88,27.82,27.82,3700.0,27.88,27.88,27.82,27.82,3700.0
2015-05-21 13:05:00,27.82,27.82,27.8,27.82,2500.0,27.82,27.82,27.8,27.82,2500.0
2015-05-21 13:10:00,27.81,27.82,27.78,27.8,3200.0,27.81,27.82,27.78,27.8,3200.0
2015-05-21 13:15:00,27.79,27.79,27.76,27.78,2600.0,27.79,27.79,27.76,27.78,2600.0
2015-05-21 13:20:00,27.77,27.78,27.73,27.76,3700.0,27.77,27.78,27.73,27.76,3700.0
2015-05-21 13:25:00,27.75,27.76,27.73,27.76,1000.0,27.75,27.76,27.73,27.76,1000.0
2015-05-21 13:30:00,27.76,27.79,27.76,27.78,2700.0,27.76,27.79,27.76,27.78,2700.0
2015-05-21 13:35:00,27.79,27.82,27.78,27.82,3600.0,27.79,27.82,27.78,27.82,3600.0
2015-05-21 13:40:00,27.81,27.81,27.8,27.81,3300.0,27.81,27.81,27.8,27.81,3300.0
2015-05-21 13:45:00,27.8,27.85,27.8,27.85,2500.0,27.8,27.85,27.8,27.85,2500.0
2015-05-21 13:50:00,27.84,27.88,27.84,27.87,4300.0,27.84,27.88,27.84,27.87,4300.0
2015-05-21 13:55:00,27.88,27.9,27.87,27.89,3200.0,27.88,27.9,27.87,27.89,3200.0
2015-05-21 14:00:00,27.88,27.91,27.87,27.89,5300.0,27.88,27.91,27.87,27.89,5300.0
2015-05-21 14:05:00,27.89,27.96,27.89,27.96,3300.0,27.89,27.96,27.89,27.96,3300.0
2015-05-21 14:10:00,27.96,27.99,27.94,27.98,4000.0,27.96,27.99,27.94,27.98,4000.0
2015-05-21 14:15:00,27.98,27.99,27.95,27.97,4300.0,27.98,27.99,27.95,27.97,4300.0
2015-05-21 14:20:00,27.99,27.99,27.94,27.97,7000.0,27.99,27.99,27.94,27.97,7000.0
2015-05-21 14:25:00,27.97,27.99,27.95,27.98,9600.0,27.97,27.99,27.95,27.98,9600.0
2015-05-21 14:30:00,27.99,27.99,27.97,27.98,11600.0,27.99,27.99,27.97,27.98,11600.0
2015-05-21 14:35:00,27.97,28.0,27.97,27.97,10400.0,27.97,28.0,27.97,27.97,10400.0
2015-05-21 14:40:00,27.98,27.99,27.97,27.98,3000.0,27.98,27.99,27.97,27.98,3000.0
2015-05-21 14:45:00,27.98,27.99,27.96,27.98,6800.0,27.98,27.99,27.96,27.98,6800.0
2015-05-21 14:50:00,27.98,27.98,27.96,27.97,2100.0,27.98,27.98,27.96,27.97,2100.0
2015-05-21 14:55:00,27.98,27.99,27.97,27.99,6300.0,27.98,27.99,27.97,27.99,6300.0
2015-05-21 15:00:00,27.98,27.99,27.94,27.95,12200.0,27.98,27.99,27.94,27.95,12200.0
2015-05-21 15:05:00,27.94,27.94,27.92,27.93,7700.0,27.94,27.94,27.92,27.93,7700.0
2015-05-21 15:10:00,27.92,27.93,27.91,27.93,5700.0,27.92,27.93,27.91,27.93,5700.0
2015-05-21 15:15:00,27.93,27.94,27.92,27.93,8800.0,27.93,27.94,27.92,27.93,8800.0
2015-05-21 15:20:00,27.92,27.94,27.92,27.92,2700.0,27.92,27.94,27.92,27.92,2700.0
2015-05-21 15:25:00,27.93,27.94,27.9,27.9,10200.0,27.93,27.94,27.9,27.9,10200.0
2015-05-21 15:30:00,27.9,27.94,27.89,27.92,6700.0,27.9,27.94,27.89,27.92,6700.0
2015-05-21 15:35:00,27.92,27.94,27.9,27.91,7200.0,27.92,27.94,27.9,27.91,7200.0
2015-05-21 15:40:00,27.91,27.94,27.91,27.94,8900.0,27.91,27.94,27.91,27.94,8900.0
2015-05-21 15:45:00,27.93,27.94,27.92,27.93,7000.0,27.93,27.94,27.92,27.93,7000.0
2015-05-21 15:50:00,27.93,27.93,27.9,27.92,15500.0,27.93,27.93,27.9,27.92,15500.0
2015-05-21 15:55:00,27.91,27.95,27.91,27.95,50000.0,27.91,27.95,27.91,27.95,50000.0
2015-05-22 09:30:00,27.95,28.0,27.77,27.86,8300.0,27.95,28.0,27.77,27.86,8300.0
2015-05-22 09:35:00,27.91,27.99,27.9,27.99,3000.0,27.91,27.99,27.9,27.99,3000.0
2015-05-22 09:40:00,27.97,27.99,27.91,27.96,6200.0,27.97,27.99,27.91,27.96,6200.0
2015-05-22 09:45:00,27.93,27.99,27.93,27.96,12200.0,27.93,27.99,27.93,27.96,12200.0
2015-05-22 09:50:00,27.96,28.15,27.96,28.14,22600.0,27.96,28.15,27.96,28.14,22600.0
2015-05-22 09:55:00,28.14,28.14,28.0,28.09,33700.0,28.14,28.14,28.0,28.09,33700.0
2015-05-22 10:00:00,28.06,28.2,28.05,28.19,4500.0,28.06,28.2,28.05,28.19,4500.0
2015-05-22 10:05:00,28.18,28.19,28.14,28.14,7400.0,28.18,28.19,28.14,28.14,7400.0
2015-05-22 10:10:00,28.15,28.17,28.13,28.15,7800.0,28.15,28.17,28.13,28.15,7800.0
2015-05-22 10:15:00,28.14,28.16,28.11,28.11,6100.0,28.14,28.16,28.11,28.11,6100.0
2015-05-22 10:20:00,28.12,28.12,28.06,28.1,4500.0,28.12,28.12,28.06,28.1,4500.0
2015-05-22 10:25:00,28.1,28.19,28.09,28.18,6200.0,28.1,28.19,28.09,28.18,6200.0
2015-05-22 10:30:00,28.18,28.24,28.18,28.24,4400.0,28.18,28.24,28.18,28.24,4400.0
2015-05-22 10:35:00,28.22,28.26,28.2,28.25,5700.0,28.22,28.26,28.2,28.25,5700.0
2015-05-22 10:40:00,28.27,28.27,28.16,28.18,9600.0,28.27,28.27,28.16,28.18,9600.0
2015-05-22 10:45:00,28.19,28.2,28.09,28.18,18000.0,28.19,28.2,28.09,28.18,18000.0
2015-05-22 10:50:00,28.18,28.18,28.09,28.09,2800.0,28.18,28.18,28.09,28.09,2800.0
2015-05-22 10:55:00,28.09,28.11,27.98,28.0,22300.0,28.09,28.11,27.98,28.0,22300.0
2015-05-22 11:00:00,28.0,28.07,28.0,28.07,4300.0,28.0,28.07,28.0,28.07,4300.0
2015-05-22 11:05:00,28.07,28.08,28.02,28.03,3400.0,28.07,28.08,28.02,28.03,3400.0
2015-05-22 11:10:00,28.04,28.05,27.99,28.02,3600.0,28.04,28.05,27.99,28.02,3600.0
2015-05-22 11:15:00,27.98,28.07,27.98,28.06,2900.0,27.98,28.07,27.98,28.06,2900.0
2015-05-22 11:20:00,28.06,28.07,28.01,28.05,7100.0,28.06,28.07,28.01,28.05,7100.0
2015-05-22 11:25:00,28.06,28.06,27.97,27.97,2100.0,28.06,28.06,27.97,27.97,2100.0
2015-05-22 11:30:00,27.97,27.97,27.8,27.87,5000.0,27.97,27.97,27.8,27.87,5000.0
2015-05-22 11:35:00,27.86,27.86,27.81,27.83,2900.0,27.86,27.86,27.81,27.83,2900.0
2015-05-22 11:40:00,27.82,27.89,27.8,27.85,6100.0,27.82,27.89,27.8,27.85,6100.0
2015-05-22 11:45:00,27.86,27.91,27.85,27.85,2600.0,27.86,27.91,27.85,27.85,2600.0
2015-05-22 11:50:00,27.86,27.89,27.85,27.87,4300.0,27.86,27.89,27.85,27.87,4300.0
2015-05-22 11:55:00,27.87,27.88,27.8,27.8,5100.0,27.87,27.88,27.8,27.8,5100.0
2015-05-22 12:00:00,27.83,27.84,27.83,27.84,1900.0,27.83,27.84,27.83,27.84,1900.0
2015-05-22 12:05:00,27.85,27.91,27.85,27.89,5200.0,27.85,27.91,27.85,27.89,5200.0
2015-05-22 12:10:00,27.88,27.9,27.87,27.87,2400.0,27.88,27.9,27.87,27.87,2400.0
2015-05-22 12:15:00,27.85,27.89,27.84,27.86,1700.0,27.85,27.89,27.84,27.86,1700.0
2015-05-22 12:20:00,27.87,27.9,27.84,27.84,2700.0,27.87,27.9,27.84,27.84,2700.0
2015-05-22 12:25:00,27.83,27.92,27.83,27.92,3800.0,27.83,27.92,27.83,27.92,3800.0
2015-05-22 12:30:00,27.91,27.92,27.89,27.9,3400.0,27.91,27.92,27.89,27.9,3400.0
2015-05-22 12:35:00,27.92,27.92,27.89,27.92,3900.0,27.92,27.92,27.89,27.92,3900.0
2015-05-22 12:40:00,27.91,27.93,27.87,27.88,3900.0,27.91,27.93,27.87,27.88,3900.0
2015-05-22 12:45:00,27.87,27.87,27.8,27.8,3500.0,27.87,27.87,27.8,27.8,3500.0
2015-05-22 12:50:00,27.79,27.8,27.76,27.79,3800.0,27.79,27.8,27.76,27.79,3800.0
2015-05-22 12:55:00,27.78,27.86,27.78,27.85,2700.0,27.78,27.86,27.78,27.85,2700.0
2015-05-22 13:00:00,27.85,27.96,27.82,27.95,10600.0,27.85,27.96,27.82,27.95,10600.0
2015-05-22 13:05:00,27.94,28.0,27.91,27.98,5300.0,27.94,28.0,27.91,27.98,5300.0
2015-05-22 13:10:00,27.97,28.01,27.97,27.99,4200.0,27.97,28.01,27.97,27.99,4200.0
2015-05-22 13:15:00,27.97,28.04,27.97,28.0,3900.0,27.97,28.04,27.97,28.0,3900.0
2015-05-22 13:20:00,28.02,28.03,28.0,28.0,3300.0,28.02,28.03,28.0,28.0,3300.0
2015-05-22 13:25:00,28.02,28.04,27.99,27.99,3100.0,28.02,28.04,27.99,27.99,3100.0
2015-05-22 13:30:00,27.98,28.03,27.98,28.01,6100.0,27.98,28.03,27.98,28.01,6100.0
2015-05-22 13:35:00,28.02,28.02,27.98,28.0,900.0,28.02,28.02,27.98,28.0,900.0
2015-05-22 13:40:00,28.0,28.01,27.97,27.97,6400.0,28.0,28.01,27.97,27.97,6400.0
2015-05-22 13:45:00,27.99,28.0,27.94,27.98,7400.0,27.99,28.0,27.94,27.98,7400.0
2015-05-22 13:50:00,27.97,28.0,27.97,27.99,5500.0,27.97,28.0,27.97,27.99,5500.0
2015-05-22 13:55:00,27.99,28.0,27.97,28.0,4400.0,27.99,28.0,27.97,28.0,4400.0
2015-05-22 14:00:00,28.0,28.0,27.9,27.91,5000.0,28.0,28.0,27.9,27.91,5000.0
2015-05-22 14:05:00,27.9,27.91,27.89,27.9,4500.0,27.9,27.91,27.89,27.9,4500.0
2015-05-22 14:10:00,27.89,27.94,27.89,27.94,5500.0,27.89,27.94,27.89,27.94,5500.0
2015-05-22 14:15:00,27.92,27.93,27.89,27.89,2300.0,27.92,27.93,27.89,27.89,2300.0
2015-05-22 14:20:00,27.89,27.94,27.89,27.9,5100.0,27.89,27.94,27.89,27.9,5100.0
2015-05-22 14:25:00,27.89,27.93,27.89,27.91,5000.0,27.89,27.93,27.89,27.91,5000.0
2015-05-22 14:30:00,27.89,27.92,27.88,27.88,3900.0,27.89,27.92,27.88,27.88,3900.0
2015-05-22 14:35:00,27.87,27.94,27.87,27.89,5800.0,27.87,27.94,27.87,27.89,5800.0
2015-05-22 14:40:00,27.9,27.94,27.89,27.91,4200.0,27.9,27.94,27.89,27.91,4200.0
2015-05-22 14:45:00,27.89,27.94,27.89,27.94,5100.0,27.89,27.94,27.89,27.94,5100.0
2015-05-22 14:50:00,27.92,27.99,27.92,27.99,5800.0,27.92,27.99,27.92,27.99,5800.0
2015-05-22 14:55:00,27.97,27.99,27.95,27.96,3800.0,27.97,27.99,27.95,27.96,3800.0
2015-05-22 15:00:00,27.95,27.95,27.87,27.9,10000.0,27.95,27.95,27.87,27.9,10000.0
2015-05-22 15:05:00,27.9,27.94,27.89,27.93,5100.0,27.9,27.94,27.89,27.93,5100.0
2015-05-22 15:10:00,27.92,27.96,27.91,27.96,5400.0,27.92,27.96,27.91,27.96,5400.0
2015-05-22 15:15:00,27.94,27.99,27.94,27.95,4900.0,27.94,27.99,27.94,27.95,4900.0
2015-05-22 15:20:00,27.95,27.97,27.94,27.96,6100.0,27.95,27.97,27.94,27.96,6100.0
2015-05-22 15:25:00,27.97,27.98,27.95,27.96,5500.0,27.97,27.98,27.95,27.96,5500.0
2015-05-22 15:30:00,27.96,27.97,27.95,27.95,8900.0,27.96,27.97,27.95,27.95,8900.0
2015-05-22 15:35:00,27.95,27.96,27.88,27.89,6600.0,27.95,27.96,27.88,27.89,6600.0
2015-05-22 15:40:00,27.89,27.9,27.86,27.87,11400.0,27.89,27.9,27.86,27.87,11400.0
2015-05-22 15:45:00,27.89,27.93,27.89,27.92,13700.0,27.89,27.93,27.89,27.92,13700.0
2015-05-22 15:50:00,27.92,27.92,27.87,27.88,12700.0,27.92,27.92,27.87,27.88,12700.0
2015-05-22 15:55:00,27.89,27.93,27.86,27.88,22200.0,27.89,27.93,27.86,27.88,22200.0
2015-05-26 09:30:00,27.86,27.86,27.83,27.83,4800.0,27.86,27.86,27.83,27.83,4800.0
2015-05-26 09:35:00,27.89,27.93,27.84,27.88,4400.0,27.89,27.93,27.84,27.88,4400.0
2015-05-26 09:40:00,27.88,28.17,27.88,28.17,12700.0,27.88,28.17,27.88,28.17,12700.0
2015-05-26 09:45:00,28.14,28.14,28.05,28.08,3200.0,28.14,28.14,28.05,28.08,3200.0
2015-05-26 09:50:00,28.04,28.11,27.98,27.98,5000.0,28.04,28.11,27.98,27.98,5000.0
2015-05-26 09:55:00,27.99,28.02,27.97,28.02,4800.0,27.99,28.02,27.97,28.02,4800.0
2015-05-26 10:00:00,27.99,28.08,27.99,28.05,2300.0,27.99,28.08,27.99,28.05,2300.0
2015-05-26 10:05:00,28.04,28.07,28.02,28.07,2000.0,28.04,28.07,28.02,28.07,2000.0
2015-05-26 10:10:00,28.03,28.04,27.97,28.01,7900.0,28.03,28.04,27.97,28.01,7900.0
2015-05-26 10:15:00,28.03,28.15,28.01,28.15,13600.0,28.03,28.15,28.01,28.15,13600.0
2015-05-26 10:20:00,28.15,28.16,28.12,28.12,2400.0,28.15,28.16,28.12,28.12,2400.0
2015-05-26 10:25:00,28.15,28.28,28.15,28.21,34000.0,28.15,28.28,28.15,28.21,34000.0
2015-05-26 10:30:00,28.22,28.22,28.1,28.12,9400.0,28.22,28.22,28.1,28.12,9400.0
2015-05-26 10:35:00,28.11,28.14,28.08,28.12,4100.0,28.11,28.14,28.08,28.12,4100.0
2015-05-26 10:40:00,28.11,28.19,28.11,28.18,5600.0,28.11,28.19,28.11,28.18,5600.0
2015-05-26 10:45:00,28.2,28.27,28.19,28.24,21400.0,28.2,28.27,28.19,28.24,21400.0
2015-05-26 10:50:00,28.24,28.27,28.19,28.22,9200.0,28.24,28.27,28.19,28.22,9200.0
2015-05-26 10:55:00,28.23,28.25,28.19,28.21,4500.0,28.23,28.25,28.19,28.21,4500.0
2015-05-26 11:00:00,28.21,28.28,28.13,28.24,16700.0,28.21,28.28,28.13,28.24,16700.0
2015-05-26 11:05:00,28.23,28.28,28.22,28.28,5900.0,28.23,28.28,28.22,28.28,5900.0
2015-05-26 11:10:00,28.28,28.29,28.25,28.27,2500.0,28.28,28.29,28.25,28.27,2500.0
2015-05-26 11:15:00,28.28,28.28,28.26,28.27,4000.0,28.28,28.28,28.26,28.27,4000.0
2015-05-26 11:20:00,28.26,28.33,28.26,28.33,8900.0,28.26,28.33,28.26,28.33,8900.0
2015-05-26 11:25:00,28.35,28.38,28.34,28.38,2700.0,28.35,28.38,28.34,28.38,2700.0
2015-05-26 11:30:00,28.36,28.39,28.3,28.32,16600.0,28.36,28.39,28.3,28.32,16600.0
2015-05-26 11:35:00,28.33,28.34,28.25,28.26,11300.0,28.33,28.34,28.25,28.26,11300.0
2015-05-26 11:40:00,28.26,28.32,28.26,28.3,7300.0,28.26,28.32,28.26,28.3,7300.0
2015-05-26 11:45:00,28.3,28.31,28.28,28.28,6000.0,28.3,28.31,28.28,28.28,6000.0
2015-05-26 11:50:00,28.28,28.32,28.28,28.32,12200.0,28.28,28.32,28.28,28.32,12200.0
2015-05-26 11:55:00,28.32,28.35,28.31,28.34,9300.0,28.32,28.35,28.31,28.34,9300.0
2015-05-26 12:00:00,28.34,28.35,28.31,28.34,4500.0,28.34,28.35,28.31,28.34,4500.0
2015-05-26 12:05:00,28.35,28.43,28.34,28.39,14600.0,28.35,28.43,28.34,28.39,14600.0
2015-05-26 12:10:00,28.38,28.42,28.38,28.41,10600.0,28.38,28.42,28.38,28.41,10600.0
2015-05-26 12:15:00,28.42,28.42,28.4,28.42,7800.0,28.42,28.42,28.4,28.42,7800.0
2015-05-26 12:20:00,28.4,28.5,28.39,28.49,11100.0,28.4,28.5,28.39,28.49,11100.0
2015-05-26 12:25:00,28.47,28.5,28.46,28.49,17500.0,28.47,28.5,28.46,28.49,17500.0
2015-05-26 12:30:00,28.48,28.49,28.44,28.46,6700.0,28.48,28.49,28.44,28.46,6700.0
2015-05-26 12:35:00,28.44,28.5,28.44,28.45,4600.0,28.44,28.5,28.44,28.45,4600.0
2015-05-26 12:40:00,28.46,28.49,28.45,28.47,5200.0,28.46,28.49,28.45,28.47,5200.0
2015-05-26 12:45:00,28.47,28.49,28.44,28.48,11300.0,28.47,28.49,28.44,28.48,11300.0
2015-05-26 12:50:00,28.47,28.5,28.46,28.47,5300.0,28.47,28.5,28.46,28.47,5300.0
2015-05-26 12:55:00,28.49,28.5,28.46,28.49,5800.0,28.49,28.5,28.46,28.49,5800.0
2015-05-26 13:00:00,28.49,28.5,28.48,28.5,7300.0,28.49,28.5,28.48,28.5,7300.0
2015-05-26 13:05:00,28.5,28.5,28.46,28.47,9400.0,28.5,28.5,28.46,28.47,9400.0
2015-05-26 13:10:00,28.46,28.47,28.4,28.43,4200.0,28.46,28.47,28.4,28.43,4200.0
2015-05-26 13:15:00,28.41,28.45,28.4,28.45,5700.0,28.41,28.45,28.4,28.45,5700.0
2015-05-26 13:20:00,28.46,28.5,28.46,28.49,4200.0,28.46,28.5,28.46,28.49,4200.0
2015-05-26 13:25:00,28.5,28.63,28.5,28.6,23100.0,28.5,28.63,28.5,28.6,23100.0
2015-05-26 13:30:00,28.61,28.63,28.6,28.61,10200.0,28.61,28.63,28.6,28.61,10200.0
2015-05-26 13:35:00,28.61,28.65,28.61,28.63,4000.0,28.61,28.65,28.61,28.63,4000.0
2015-05-26 13:40:00,28.64,28.74,28.64,28.73,15600.0,28.64,28.74,28.64,28.73,15600.0
2015-05-26 13:45:00,28.73,28.8,28.71,28.79,13100.0,28.73,28.8,28.71,28.79,13100.0
2015-05-26 13:50:00,28.77,28.79,28.73,28.78,8000.0,28.77,28.79,28.73,28.78,8000.0
2015-05-26 13:55:00,28.79,28.82,28.78,28.78,17700.0,28.79,28.82,28.78,28.78,17700.0
2015-05-26 14:00:00,28.76,28.81,28.76,28.81,11000.0,28.76,28.81,28.76,28.81,11000.0
2015-05-26 14:05:00,28.79,28.81,28.77,28.78,8900.0,28.79,28.81,28.77,28.78,8900.0
2015-05-26 14:10:00,28.78,28.8,28.76,28.77,5900.0,28.78,28.8,28.76,28.77,5900.0
2015-05-26 14:15:00,28.77,28.84,28.74,28.84,8000.0,28.77,28.84,28.74,28.84,8000.0
2015-05-26 14:20:00,28.84,28.84,28.78,28.79,6600.0,28.84,28.84,28.78,28.79,6600.0
2015-05-26 14:25:00,28.78,28.79,28.72,28.73,17100.0,28.78,28.79,28.72,28.73,17100.0
2015-05-26 14:30:00,28.73,28.74,28.71,28.71,8200.0,28.73,28.74,28.71,28.71,8200.0
2015-05-26 14:35:00,28.72,28.81,28.71,28.79,6800.0,28.72,28.81,28.71,28.79,6800.0
2015-05-26 14:40:00,28.8,28.89,28.8,28.87,8800.0,28.8,28.89,28.8,28.87,8800.0
2015-05-26 14:45:00,28.87,28.87,28.78,28.79,8900.0,28.87,28.87,28.78,28.79,8900.0
2015-05-26 14:50:00,28.79,28.8,28.72,28.72,11100.0,28.79,28.8,28.72,28.72,11100.0
2015-05-26 14:55:00,28.72,28.77,28.72,28.75,12000.0,28.72,28.77,28.72,28.75,12000.0
2015-05-26 15:00:00,28.75,28.84,28.74,28.84,7600.0,28.75,28.84,28.74,28.84,7600.0
2015-05-26 15:05:00,28.83,28.83,28.78,28.8,10200.0,28.83,28.83,28.78,28.8,10200.0
2015-05-26 15:10:00,28.79,28.8,28.77,28.78,9900.0,28.79,28.8,28.77,28.78,9900.0
2015-05-26 15:15:00,28.79,28.81,28.78,28.81,13500.0,28.79,28.81,28.78,28.81,13500.0
2015-05-26 15:20:00,28.81,28.84,28.78,28.83,17200.0,28.81,28.84,28.78,28.83,17200.0
2015-05-26 15:25:00,28.83,28.84,28.78,28.78,22800.0,28.83,28.84,28.78,28.78,22800.0
2015-05-26 15:30:00,28.79,28.84,28.77,28.81,19700.0,28.79,28.84,28.77,28.81,19700.0
2015-05-26 15:35:00,28.82,28.82,28.78,28.79,12000.0,28.82,28.82,28.78,28.79,12000.0
2015-05-26 15:40:00,28.79,28.8,28.78,28.79,16700.0,28.79,28.8,28.78,28.79,16700.0
2015-05-26 15:45:00,28.79,28.8,28.75,28.78,24100.0,28.79,28.8,28.75,28.78,24100.0
2015-05-26 15:50:00,28.79,28.79,28.7,28.71,51800.0,28.79,28.79,28.7,28.71,51800.0
2015-05-26 15:55:00,28.7,28.71,28.52,28.55,119600.0,28.7,28.71,28.52,28.55,119600.0
2015-05-27 09:30:00,28.38,28.75,28.38,28.57,30500.0,28.38,28.75,28.38,28.57,30500.0
2015-05-27 09:35:00,28.46,28.63,28.39,28.51,19100.0,28.46,28.63,28.39,28.51,19100.0
2015-05-27 09:40:00,28.5,28.62,28.46,28.61,8700.0,28.5,28.62,28.46,28.61,8700.0
2015-05-27 09:45:00,28.6,28.68,28.5,28.6,33900.0,28.6,28.68,28.5,28.6,33900.0
2015-05-27 09:50:00,28.59,28.69,28.38,28.49,55600.0,28.59,28.69,28.38,28.49,55600.0
2015-05-27 09:55:00,28.49,28.61,28.49,28.55,15600.0,28.49,28.61,28.49,28.55,15600.0
2015-05-27 10:00:00,28.55,28.62,28.47,28.49,12400.0,28.55,28.62,28.47,28.49,12400.0
2015-05-27 10:05:00,28.48,28.54,28.46,28.54,11900.0,28.48,28.54,28.46,28.54,11900.0
2015-05-27 10:10:00,28.51,28.51,28.32,28.34,11000.0,28.51,28.51,28.32,28.34,11000.0
2015-05-27 10:15:00,28.33,28.4,28.27,28.37,11000.0,28.33,28.4,28.27,28.37,11000.0
2015-05-27 10:20:00,28.35,28.49,28.35,28.45,6700.0,28.35,28.49,28.35,28.45,6700.0
2015-05-27 10:25:00,28.42,28.44,28.23,28.26,10300.0,28.42,28.44,28.23,28.26,10300.0
2015-05-27 10:30:00,28.27,28.35,28.26,28.33,11300.0,28.27,28.35,28.26,28.33,11300.0
2015-05-27 10:35:00,28.33,28.48,28.33,28.47,7600.0,28.33,28.48,28.33,28.47,7600.0
2015-05-27 10:40:00,28.46,28.5,28.44,28.47,10600.0,28.46,28.5,28.44,28.47,10600.0
2015-05-27 10:45:00,28.46,28.49,28.44,28.46,16100.0,28.46,28.49,28.44,28.46,16100.0
2015-05-27 10:50:00,28.46,28.47,28.35,28.36,12500.0,28.46,28.47,28.35,28.36,12500.0
2015-05-27 10:55:00,28.38,28.38,28.31,28.35,14300.0,28.38,28.38,28.31,28.35,14300.0
2015-05-27 11:00:00,28.36,28.38,28.31,28.38,14300.0,28.36,28.38,28.31,28.38,14300.0
2015-05-27 11:05:00,28.38,28.39,28.31,28.34,10500.0,28.38,28.39,28.31,28.34,10500.0
2015-05-27 11:10:00,28.32,28.35,28.21,28.23,29800.0,28.32,28.35,28.21,28.23,29800.0
2015-05-27 11:15:00,28.25,28.29,28.23,28.25,11300.0,28.25,28.29,28.23,28.25,11300.0
2015-05-27 11:20:00,28.26,28.28,28.13,28.15,8400.0,28.26,28.28,28.13,28.15,8400.0
2015-05-27 11:25:00,28.16,28.16,28.05,28.06,12400.0,28.16,28.16,28.05,28.06,12400.0
2015-05-27 11:30:00,28.04,28.06,28.0,28.01,3300.0,28.04,28.06,28.0,28.01,3300.0
2015-05-27 11:35:00,27.99,28.05,27.92,27.92,16800.0,27.99,28.05,27.92,27.92,16800.0
2015-05-27 11:40:00,27.92,28.02,27.92,27.96,17100.0,27.92,28.02,27.92,27.96,17100.0
2015-05-27 11:45:00,27.98,27.99,27.9,27.94,14100.0,27.98,27.99,27.9,27.94,14100.0
2015-05-27 11:50:00,27.94,28.01,27.94,27.99,14700.0,27.94,28.01,27.94,27.99,14700.0
2015-05-27 11:55:00,28.0,28.01,27.89,27.91,9100.0,28.0,28.01,27.89,27.91,9100.0
2015-05-27 12:00:00,27.91,28.0,27.91,27.97,9000.0,27.91,28.0,27.91,27.97,9000.0
2015-05-27 12:05:00,27.97,27.98,27.92,27.92,5300.0,27.97,27.98,27.92,27.92,5300.0
2015-05-27 12:10:00,27.93,27.93,27.83,27.84,6700.0,27.93,27.93,27.83,27.84,6700.0
2015-05-27 12:15:00,27.8,27.82,27.76,27.81,18400.0,27.8,27.82,27.76,27.81,18400.0
2015-05-27 12:20:00,27.83,27.99,27.83,27.99,3900.0,27.83,27.99,27.83,27.99,3900.0
2015-05-27 12:25:00,27.96,28.01,27.96,27.96,2700.0,27.96,28.01,27.96,27.96,2700.0
2015-05-27 12:30:00,27.97,27.97,27.92,27.93,4700.0,27.97,27.97,27.92,27.93,4700.0
2015-05-27 12:35:00,27.92,27.93,27.9,27.91,6500.0,27.92,27.93,27.9,27.91,6500.0
2015-05-27 12:40:00,27.9,27.98,27.9,27.98,7100.0,27.9,27.98,27.9,27.98,7100.0
2015-05-27 12:45:00,28.0,28.02,27.97,27.99,9800.0,28.0,28.02,27.97,27.99,9800.0
2015-05-27 12:50:00,27.99,28.01,27.97,28.0,9400.0,27.99,28.01,27.97,28.0,9400.0
2015-05-27 12:55:00,28.01,28.01,27.98,28.0,6800.0,28.01,28.01,27.98,28.0,6800.0
2015-05-27 13:00:00,27.99,28.02,27.99,28.02,4800.0,27.99,28.02,27.99,28.02,4800.0
2015-05-27 13:05:00,28.02,28.02,28.0,28.01,7300.0,28.02,28.02,28.0,28.01,7300.0
2015-05-27 13:10:00,28.0,28.04,27.99,28.01,8700.0,28.0,28.04,27.99,28.01,8700.0
2015-05-27 13:15:00,28.0,28.03,28.0,28.02,4300.0,28.0,28.03,28.0,28.02,4300.0
2015-05-27 13:20:00,28.01,28.01,27.97,28.01,6000.0,28.01,28.01,27.97,28.01,6000.0
2015-05-27 13:25:00,28.0,28.05,27.98,27.98,7100.0,28.0,28.05,27.98,27.98,7100.0
2015-05-27 13:30:00,27.96,28.04,27.96,28.02,27400.0,27.96,28.04,27.96,28.02,27400.0
2015-05-27 13:35:00,28.05,28.06,28.01,28.02,18300.0,28.05,28.06,28.01,28.02,18300.0
2015-05-27 13:40:00,28.0,28.04,28.0,28.02,9900.0,28.0,28.04,28.0,28.02,9900.0
2015-05-27 13:45:00,28.01,28.03,27.85,27.85,13900.0,28.01,28.03,27.85,27.85,13900.0
2015-05-27 13:50:00,27.84,27.95,27.84,27.91,9500.0,27.84,27.95,27.84,27.91,9500.0
2015-05-27 13:55:00,27.92,27.96,27.86,27.94,10800.0,27.92,27.96,27.86,27.94,10800.0
2015-05-27 14:00:00,27.94,27.94,27.86,27.91,10400.0,27.94,27.94,27.86,27.91,10400.0
2015-05-27 14:05:00,27.9,27.93,27.86,27.91,5000.0,27.9,27.93,27.86,27.91,5000.0
2015-05-27 14:10:00,27.9,27.9,27.85,27.85,5400.0,27.9,27.9,27.85,27.85,5400.0
2015-05-27 14:15:00,27.85,27.91,27.82,27.91,7900.0,27.85,27.91,27.82,27.91,7900.0
2015-05-27 14:20:00,27.91,27.94,27.9,27.93,3300.0,27.91,27.94,27.9,27.93,3300.0
2015-05-27 14:25:00,27.93,28.01,27.92,28.0,7900.0,27.93,28.01,27.92,28.0,7900.0
2015-05-27 14:30:00,27.99,28.0,27.97,27.97,5400.0,27.99,28.0,27.97,27.97,5400.0
2015-05-27 14:35:00,27.97,27.98,27.93,27.94,6600.0,27.97,27.98,27.93,27.94,6600.0
2015-05-27 14:40:00,27.93,27.97,27.92,27.97,5500.0,27.93,27.97,27.92,27.97,5500.0
2015-05-27 14:45:00,27.98,28.0,27.97,27.97,10600.0,27.98,28.0,27.97,27.97,10600.0
2015-05-27 14:50:00,27.97,27.98,27.93,27.94,6900.0,27.97,27.98,27.93,27.94,6900.0
2015-05-27 14:55:00,27.92,27.92,27.87,27.9,35500.0,27.92,27.92,27.87,27.9,35500.0
2015-05-27 15:00:00,27.9,27.9,27.86,27.9,7300.0,27.9,27.9,27.86,27.9,7300.0
2015-05-27 15:05:00,27.91,27.97,27.9,27.97,7000.0,27.91,27.97,27.9,27.97,7000.0
2015-05-27 15:10:00,27.96,27.96,27.9,27.9,7200.0,27.96,27.96,27.9,27.9,7200.0
2015-05-27 15:15:00,27.91,27.91,27.83,27.84,19400.0,27.91,27.91,27.83,27.84,19400.0
2015-05-27 15:20:00,27.84,27.85,27.77,27.84,15400.0,27.84,27.85,27.77,27.84,15400.0
2015-05-27 15:25:00,27.84,27.84,27.73,27.74,10500.0,27.84,27.84,27.73,27.74,10500.0
2015-05-27 15:30:00,27.73,27.77,27.73,27.73,27100.0,27.73,27.77,27.73,27.73,27100.0
2015-05-27 15:35:00,27.74,27.82,27.74,27.79,14400.0,27.74,27.82,27.74,27.79,14400.0
2015-05-27 15:40:00,27.81,27.84,27.79,27.8,19100.0,27.81,27.84,27.79,27.8,19100.0
2015-05-27 15:45:00,27.81,27.96,27.81,27.96,34500.0,27.81,27.96,27.81,27.96,34500.0
2015-05-27 15:50:00,27.95,27.99,27.88,27.89,30600.0,27.95,27.99,27.88,27.89,30600.0
2015-05-27 15:55:00,27.89,27.89,27.7,27.79,122800.0,27.89,27.89,27.7,27.79,122800.0
2015-05-28 09:30:00,27.91,27.91,27.47,27.65,29200.0,27.91,27.91,27.47,27.65,29200.0
2015-05-28 09:35:00,27.7,28.1,27.67,28.09,26100.0,27.7,28.1,27.67,28.09,26100.0
2015-05-28 09:40:00,28.07,28.15,27.95,27.97,13000.0,28.07,28.15,27.95,27.97,13000.0
2015-05-28 09:45:00,27.96,28.01,27.88,27.93,12000.0,27.96,28.01,27.88,27.93,12000.0
2015-05-28 09:50:00,27.92,27.92,27.77,27.8,15700.0,27.92,27.92,27.77,27.8,15700.0
2015-05-28 09:55:00,27.82,27.92,27.75,27.91,11900.0,27.82,27.92,27.75,27.91,11900.0
2015-05-28 10:00:00,27.93,28.05,27.82,27.85,17800.0,27.93,28.05,27.82,27.85,17800.0
2015-05-28 10:05:00,27.86,27.91,27.78,27.9,11100.0,27.86,27.91,27.78,27.9,11100.0
2015-05-28 10:10:00,27.92,28.04,27.8,27.84,19700.0,27.92,28.04,27.8,27.84,19700.0
2015-05-28 10:15:00,27.85,27.9,27.82,27.88,14800.0,27.85,27.9,27.82,27.88,14800.0
2015-05-28 10:20:00,27.86,27.87,27.82,27.83,9900.0,27.86,27.87,27.82,27.83,9900.0
2015-05-28 10:25:00,27.81,27.93,27.81,27.92,2200.0,27.81,27.93,27.81,27.92,2200.0
2015-05-28 10:30:00,27.93,27.98,27.84,27.98,10500.0,27.93,27.98,27.84,27.98,10500.0
2015-05-28 10:35:00,27.99,28.06,27.96,28.0,18100.0,27.99,28.06,27.96,28.0,18100.0
2015-05-28 10:40:00,28.0,28.04,27.88,27.99,16600.0,28.0,28.04,27.88,27.99,16600.0
2015-05-28 10:45:00,27.99,28.03,27.92,27.96,15700.0,27.99,28.03,27.92,27.96,15700.0
2015-05-28 10:50:00,27.97,28.02,27.96,27.99,11200.0,27.97,28.02,27.96,27.99,11200.0
2015-05-28 10:55:00,27.99,28.28,27.99,28.25,22600.0,27.99,28.28,27.99,28.25,22600.0
2015-05-28 11:00:00,28.22,28.46,28.22,28.42,46600.0,28.22,28.46,28.22,28.42,46600.0
2015-05-28 11:05:00,28.42,28.73,28.42,28.73,76200.0,28.42,28.73,28.42,28.73,76200.0
2015-05-28 11:10:00,28.72,28.98,28.71,28.94,116200.0,28.72,28.98,28.71,28.94,116200.0
2015-05-28 11:15:00,28.93,28.94,28.83,28.86,33900.0,28.93,28.94,28.83,28.86,33900.0
2015-05-28 11:20:00,28.87,28.87,28.71,28.81,19700.0,28.87,28.87,28.71,28.81,19700.0
2015-05-28 11:25:00,28.77,28.79,28.67,28.76,14000.0,28.77,28.79,28.67,28.76,14000.0
2015-05-28 11:30:00,28.76,28.76,28.68,28.69,22100.0,28.76,28.76,28.68,28.69,22100.0
2015-05-28 11:35:00,28.68,28.69,28.59,28.6,24500.0,28.68,28.69,28.59,28.6,24500.0
2015-05-28 11:40:00,28.58,28.6,28.56,28.59,14000.0,28.58,28.6,28.56,28.59,14000.0
2015-05-28 11:45:00,28.59,28.62,28.44,28.5,31800.0,28.59,28.62,28.44,28.5,31800.0
2015-05-28 11:50:00,28.5,28.51,28.35,28.36,32900.0,28.5,28.51,28.35,28.36,32900.0
2015-05-28 11:55:00,28.37,28.39,28.32,28.34,17600.0,28.37,28.39,28.32,28.34,17600.0
2015-05-28 12:00:00,28.34,28.47,28.28,28.47,21000.0,28.34,28.47,28.28,28.47,21000.0
2015-05-28 12:05:00,28.47,28.51,28.41,28.5,24400.0,28.47,28.51,28.41,28.5,24400.0
2015-05-28 12:10:00,28.5,28.55,28.44,28.46,18800.0,28.5,28.55,28.44,28.46,18800.0
2015-05-28 12:15:00,28.45,28.48,28.43,28.47,14100.0,28.45,28.48,28.43,28.47,14100.0
2015-05-28 12:20:00,28.48,28.48,28.39,28.41,9500.0,28.48,28.48,28.39,28.41,9500.0
2015-05-28 12:25:00,28.41,28.47,28.38,28.38,11700.0,28.41,28.47,28.38,28.38,11700.0
2015-05-28 12:30:00,28.37,28.37,28.24,28.31,26900.0,28.37,28.37,28.24,28.31,26900.0
2015-05-28 12:35:00,28.34,28.4,28.29,28.36,13700.0,28.34,28.4,28.29,28.36,13700.0
2015-05-28 12:40:00,28.34,28.34,28.27,28.33,12100.0,28.34,28.34,28.27,28.33,12100.0
2015-05-28 12:45:00,28.33,28.33,28.23,28.26,13000.0,28.33,28.33,28.23,28.26,13000.0
2015-05-28 12:50:00,28.27,28.29,28.24,28.25,17400.0,28.27,28.29,28.24,28.25,17400.0
2015-05-28 12:55:00,28.25,28.29,28.17,28.2,15600.0,28.25,28.29,28.17,28.2,15600.0
2015-05-28 13:00:00,28.21,28.28,28.2,28.25,10600.0,28.21,28.28,28.2,28.25,10600.0
2015-05-28 13:05:00,28.24,28.29,28.21,28.23,20500.0,28.24,28.29,28.21,28.23,20500.0
2015-05-28 13:10:00,28.23,28.23,28.13,28.14,17100.0,28.23,28.23,28.13,28.14,17100.0
2015-05-28 13:15:00,28.15,28.2,28.14,28.14,15900.0,28.15,28.2,28.14,28.14,15900.0
2015-05-28 13:20:00,28.14,28.35,28.14,28.31,13200.0,28.14,28.35,28.14,28.31,13200.0
2015-05-28 13:25:00,28.32,28.43,28.29,28.34,26200.0,28.32,28.43,28.29,28.34,26200.0
2015-05-28 13:30:00,28.4,28.41,28.34,28.41,5800.0,28.4,28.41,28.34,28.41,5800.0
2015-05-28 13:35:00,28.4,28.48,28.38,28.46,15300.0,28.4,28.48,28.38,28.46,15300.0
2015-05-28 13:40:00,28.48,28.51,28.41,28.41,11500.0,28.48,28.51,28.41,28.41,11500.0
2015-05-28 13:45:00,28.4,28.41,28.25,28.41,17000.0,28.4,28.41,28.25,28.41,17000.0
2015-05-28 13:50:00,28.38,28.39,28.32,28.33,5300.0,28.38,28.39,28.32,28.33,5300.0
2015-05-28 13:55:00,28.33,28.37,28.3,28.35,12000.0,28.33,28.37,28.3,28.35,12000.0
2015-05-28 14:00:00,28.34,28.35,28.26,28.26,8900.0,28.34,28.35,28.26,28.26,8900.0
2015-05-28 14:05:00,28.27,28.5,28.27,28.47,16800.0,28.27,28.5,28.27,28.47,16800.0
2015-05-28 14:10:00,28.48,28.53,28.48,28.52,15300.0,28.48,28.53,28.48,28.52,15300.0
2015-05-28 14:15:00,28.53,28.7,28.5,28.7,52000.0,28.53,28.7,28.5,28.7,52000.0
2015-05-28 14:20:00,28.69,28.75,28.68,28.7,59800.0,28.69,28.75,28.68,28.7,59800.0
2015-05-28 14:25:00,28.71,28.82,28.61,28.74,39100.0,28.71,28.82,28.61,28.74,39100.0
2015-05-28 14:30:00,28.72,28.9,28.7,28.82,65100.0,28.72,28.9,28.7,28.82,65100.0
2015-05-28 14:35:00,28.84,29.0,28.82,28.98,80800.0,28.84,29.0,28.82,28.98,80800.0
2015-05-28 14:40:00,28.98,29.07,28.96,29.01,87300.0,28.98,29.07,28.96,29.01,87300.0
2015-05-28 14:45:00,29.04,29.04,28.86,28.93,28600.0,29.04,29.04,28.86,28.93,28600.0
2015-05-28 14:50:00,28.9,28.95,28.72,28.92,57000.0,28.9,28.95,28.72,28.92,57000.0
2015-05-28 14:55:00,28.92,29.0,28.9,28.91,24400.0,28.92,29.0,28.9,28.91,24400.0
2015-05-28 15:00:00,28.9,28.95,28.79,28.85,36900.0,28.9,28.95,28.79,28.85,36900.0
2015-05-28 15:05:00,28.85,29.07,28.8,28.98,85500.0,28.85,29.07,28.8,28.98,85500.0
2015-05-28 15:10:00,28.97,28.98,28.89,28.92,59800.0,28.97,28.98,28.89,28.92,59800.0
2015-05-28 15:15:00,28.91,29.02,28.91,29.0,57300.0,28.91,29.02,28.91,29.0,57300.0
2015-05-28 15:20:00,29.0,29.0,28.81,28.84,34700.0,29.0,29.0,28.81,28.84,34700.0
2015-05-28 15:25:00,28.83,28.95,28.81,28.95,29400.0,28.83,28.95,28.81,28.95,29400.0
2015-05-28 15:30:00,28.95,28.99,28.88,28.93,53000.0,28.95,28.99,28.88,28.93,53000.0
2015-05-28 15:35:00,28.94,28.95,28.86,28.92,41200.0,28.94,28.95,28.86,28.92,41200.0
2015-05-28 15:40:00,28.91,28.93,28.9,28.9,50300.0,28.91,28.93,28.9,28.9,50300.0
2015-05-28 15:45:00,28.91,29.09,28.9,29.0,105900.0,28.91,29.09,28.9,29.0,105900.0
2015-05-28 15:50:00,29.0,29.03,28.96,29.01,107200.0,29.0,29.03,28.96,29.01,107200.0
2015-05-28 15:55:00,29.01,29.03,28.93,29.0,187200.0,29.01,29.03,28.93,29.0,187200.0
2015-05-29 09:30:00,27.03,27.46,26.48,26.6,174700.0,27.03,27.46,26.48,26.6,174700.0
2015-05-29 09:35:00,26.6,27.26,26.59,27.18,110000.0,26.6,27.26,26.59,27.18,110000.0
2015-05-29 09:40:00,27.18,27.24,26.56,26.65,111600.0,27.18,27.24,26.56,26.65,111600.0
2015-05-29 09:45:00,26.63,27.15,26.57,27.04,133500.0,26.63,27.15,26.57,27.04,133500.0
2015-05-29 09:50:00,27.01,27.01,26.51,26.62,198000.0,27.01,27.01,26.51,26.62,198000.0
2015-05-29 09:55:00,26.64,26.95,26.62,26.91,103300.0,26.64,26.95,26.62,26.91,103300.0
2015-05-29 10:00:00,26.9,26.93,26.76,26.86,122200.0,26.9,26.93,26.76,26.86,122200.0
2015-05-29 10:05:00,26.88,26.94,26.53,26.67,70100.0,26.88,26.94,26.53,26.67,70100.0
2015-05-29 10:10:00,26.67,26.88,26.66,26.87,139000.0,26.67,26.88,26.66,26.87,139000.0
2015-05-29 10:15:00,26.88,27.43,26.86,27.43,152300.0,26.88,27.43,26.86,27.43,152300.0
2015-05-29 10:20:00,27.44,27.45,27.07,27.1,103200.0,27.44,27.45,27.07,27.1,103200.0
2015-05-29 10:25:00,27.1,27.33,27.07,27.17,47100.0,27.1,27.33,27.07,27.17,47100.0
2015-05-29 10:30:00,27.17,27.17,26.99,27.11,58400.0,27.17,27.17,26.99,27.11,58400.0
2015-05-29 10:35:00,27.07,27.17,27.04,27.1,32700.0,27.07,27.17,27.04,27.1,32700.0
2015-05-29 10:40:00,27.11,27.36,27.08,27.24,52800.0,27.11,27.36,27.08,27.24,52800.0
2015-05-29 10:45:00,27.24,27.35,27.18,27.19,28100.0,27.24,27.35,27.18,27.19,28100.0
2015-05-29 10:50:00,27.18,27.22,26.96,27.04,92400.0,27.18,27.22,26.96,27.04,92400.0
2015-05-29 10:55:00,27.04,27.08,26.76,26.81,70800.0,27.04,27.08,26.76,26.81,70800.0
2015-05-29 11:00:00,26.81,26.83,26.6,26.72,56200.0,26.81,26.83,26.6,26.72,56200.0
2015-05-29 11:05:00,26.68,26.84,26.68,26.83,48900.0,26.68,26.84,26.68,26.83,48900.0
2015-05-29 11:10:00,26.83,26.98,26.83,26.9,90300.0,26.83,26.98,26.83,26.9,90300.0
2015-05-29 11:15:00,26.9,27.05,26.81,27.04,60600.0,26.9,27.05,26.81,27.04,60600.0
2015-05-29 11:20:00,27.05,27.05,26.99,27.05,66200.0,27.05,27.05,26.99,27.05,66200.0
2015-05-29 11:25:00,27.07,27.12,27.0,27.08,57800.0,27.07,27.12,27.0,27.08,57800.0
2015-05-29 11:30:00,27.08,27.12,27.05,27.07,53700.0,27.08,27.12,27.05,27.07,53700.0
2015-05-29 11:35:00,27.07,27.12,27.01,27.04,56500.0,27.07,27.12,27.01,27.04,56500.0
2015-05-29 11:40:00,27.05,27.21,27.05,27.18,26500.0,27.05,27.21,27.05,27.18,26500.0
2015-05-29 11:45:00,27.2,27.3,27.18,27.29,43800.0,27.2,27.3,27.18,27.29,43800.0
2015-05-29 11:50:00,27.29,27.35,27.21,27.21,68100.0,27.29,27.35,27.21,27.21,68100.0
2015-05-29 11:55:00,27.21,27.32,27.17,27.3,23700.0,27.21,27.32,27.17,27.3,23700.0
2015-05-29 12:00:00,27.29,28.0,27.29,27.58,211000.0,27.29,28.0,27.29,27.58,211000.0
2015-05-29 12:05:00,27.56,27.59,27.4,27.45,62500.0,27.56,27.59,27.4,27.45,62500.0
2015-05-29 12:10:00,27.41,27.49,27.37,27.39,14100.0,27.41,27.49,27.37,27.39,14100.0
2015-05-29 12:15:00,27.39,27.5,27.33,27.49,20700.0,27.39,27.5,27.33,27.49,20700.0
2015-05-29 12:20:00,27.48,27.6,27.47,27.57,53700.0,27.48,27.6,27.47,27.57,53700.0
2015-05-29 12:25:00,27.57,27.59,27.51,27.57,21400.0,27.57,27.59,27.51,27.57,21400.0
2015-05-29 12:30:00,27.57,27.69,27.55,27.64,39600.0,27.57,27.69,27.55,27.64,39600.0
2015-05-29 12:35:00,27.65,27.67,27.59,27.64,44300.0,27.65,27.67,27.59,27.64,44300.0
2015-05-29 12:40:00,27.63,27.66,27.6,27.62,37600.0,27.63,27.66,27.6,27.62,37600.0
2015-05-29 12:45:00,27.62,27.63,27.51,27.59,54300.0,27.62,27.63,27.51,27.59,54300.0
2015-05-29 12:50:00,27.59,27.61,27.56,27.59,22900.0,27.59,27.61,27.56,27.59,22900.0
2015-05-29 12:55:00,27.6,27.62,27.5,27.5,26800.0,27.6,27.62,27.5,27.5,26800.0
2015-05-29 13:00:00,27.5,27.54,27.5,27.5,25700.0,27.5,27.54,27.5,27.5,25700.0
2015-05-29 13:05:00,27.5,27.66,27.5,27.61,23800.0,27.5,27.66,27.5,27.61,23800.0
2015-05-29 13:10:00,27.63,27.67,27.6,27.6,36400.0,27.63,27.67,27.6,27.6,36400.0
2015-05-29 13:15:00,27.6,27.65,27.55,27.62,22100.0,27.6,27.65,27.55,27.62,22100.0
2015-05-29 13:20:00,27.63,27.82,27.63,27.76,32000.0,27.63,27.82,27.63,27.76,32000.0
2015-05-29 13:25:00,27.76,27.78,27.71,27.72,15800.0,27.76,27.78,27.71,27.72,15800.0
2015-05-29 13:30:00,27.71,27.74,27.65,27.69,32800.0,27.71,27.74,27.65,27.69,32800.0
2015-05-29 13:35:00,27.69,27.73,27.62,27.63,22600.0,27.69,27.73,27.62,27.63,22600.0
2015-05-29 13:40:00,27.63,27.63,27.5,27.5,35300.0,27.63,27.63,27.5,27.5,35300.0
2015-05-29 13:45:00,27.5,27.55,27.5,27.54,15800.0,27.5,27.55,27.5,27.54,15800.0
2015-05-29 13:50:00,27.53,27.57,27.26,27.31,39500.0,27.53,27.57,27.26,27.31,39500.0
2015-05-29 13:55:00,27.32,27.47,27.32,27.43,19200.0,27.32,27.47,27.32,27.43,19200.0
2015-05-29 14:00:00,27.43,27.51,27.43,27.46,17800.0,27.43,27.51,27.43,27.46,17800.0
2015-05-29 14:05:00,27.46,27.59,27.45,27.59,33800.0,27.46,27.59,27.45,27.59,33800.0
2015-05-29 14:10:00,27.58,27.59,27.46,27.48,26100.0,27.58,27.59,27.46,27.48,26100.0
2015-05-29 14:15:00,27.48,27.49,27.37,27.37,28200.0,27.48,27.49,27.37,27.37,28200.0
2015-05-29 14:20:00,27.33,27.41,27.21,27.21,34100.0,27.33,27.41,27.21,27.21,34100.0
2015-05-29 14:25:00,27.22,27.24,27.19,27.21,18400.0,27.22,27.24,27.19,27.21,18400.0
2015-05-29 14:30:00,27.22,27.22,27.05,27.07,41700.0,27.22,27.22,27.05,27.07,41700.0
2015-05-29 14:35:00,27.06,27.06,27.0,27.02,42100.0,27.06,27.06,27.0,27.02,42100.0
2015-05-29 14:40:00,27.0,27.15,27.0,27.11,40300.0,27.0,27.15,27.0,27.11,40300.0
2015-05-29 14:45:00,27.11,27.16,27.04,27.07,21700.0,27.11,27.16,27.04,27.07,21700.0
2015-05-29 14:50:00,27.06,27.06,27.01,27.02,19400.0,27.06,27.06,27.01,27.02,19400.0
2015-05-29 14:55:00,27.03,27.1,27.01,27.09,16500.0,27.03,27.1,27.01,27.09,16500.0
2015-05-29 15:00:00,27.08,27.12,27.05,27.06,29900.0,27.08,27.12,27.05,27.06,29900.0
2015-05-29 15:05:00,27.05,27.14,27.05,27.14,24500.0,27.05,27.14,27.05,27.14,24500.0
2015-05-29 15:10:00,27.13,27.14,27.05,27.06,36400.0,27.13,27.14,27.05,27.06,36400.0
2015-05-29 15:15:00,27.06,27.08,27.05,27.05,52600.0,27.06,27.08,27.05,27.05,52600.0
2015-05-29 15:20:00,27.06,27.12,27.05,27.1,40900.0,27.06,27.12,27.05,27.1,40900.0
2015-05-29 15:25:00,27.1,27.25,27.09,27.14,64800.0,27.1,27.25,27.09,27.14,64800.0
2015-05-29 15:30:00,27.14,27.16,27.09,27.1,49500.0,27.14,27.16,27.09,27.1,49500.0
2015-05-29 15:35:00,27.09,27.15,27.09,27.14,51900.0,27.09,27.15,27.09,27.14,51900.0
2015-05-29 15:40:00,27.15,27.16,27.06,27.08,55800.0,27.15,27.16,27.06,27.08,55800.0
2015-05-29 15:45:00,27.07,27.08,27.01,27.06,84000.0,27.07,27.08,27.01,27.06,84000.0
2015-05-29 15:50:00,27.05,27.12,27.05,27.12,109300.0,27.05,27.12,27.05,27.12,109300.0
2015-05-29 15:55:00,27.12,27.15,27.1,27.11,211100.0,27.12,27.15,27.1,27.11,211100.0
2015-06-01 09:30:00,27.33,27.33,27.12,27.18,26353.0,27.33,27.33,27.12,27.18,26353.0
2015-06-01 09:35:00,27.18,27.18,26.9,26.91,27157.0,27.18,27.18,26.9,26.91,27157.0
2015-06-01 09:40:00,26.94,26.95,26.7,26.76,35858.0,26.94,26.95,26.7,26.76,35858.0
2015-06-01 09:45:00,26.75,26.77,26.47,26.53,45309.0,26.75,26.77,26.47,26.53,45309.0
2015-06-01 09:50:00,26.53,26.55,26.38,26.4,93374.0,26.53,26.55,26.38,26.4,93374.0
2015-06-01 09:55:00,26.39,26.39,26.23,26.24,23839.0,26.39,26.39,26.23,26.24,23839.0
2015-06-01 10:00:00,26.24,26.41,26.14,26.25,49316.0,26.24,26.41,26.14,26.25,49316.0
2015-06-01 10:05:00,26.23,26.23,26.05,26.08,42795.0,26.23,26.23,26.05,26.08,42795.0
2015-06-01 10:10:00,26.1,26.47,26.03,26.05,131947.0,26.1,26.47,26.03,26.05,131947.0
2015-06-01 10:15:00,26.06,26.16,26.06,26.13,22147.0,26.06,26.16,26.06,26.13,22147.0
2015-06-01 10:20:00,26.12,26.22,26.09,26.21,57126.0,26.12,26.22,26.09,26.21,57126.0
2015-06-01 10:25:00,26.21,26.23,26.07,26.21,36296.0,26.21,26.23,26.07,26.21,36296.0
2015-06-01 10:30:00,26.19,26.23,26.14,26.21,12486.0,26.19,26.23,26.14,26.21,12486.0
2015-06-01 10:35:00,26.22,26.34,26.21,26.32,80880.0,26.22,26.34,26.21,26.32,80880.0
2015-06-01 10:40:00,26.34,26.34,26.14,26.15,22565.0,26.34,26.34,26.14,26.15,22565.0
2015-06-01 10:45:00,26.14,26.27,26.12,26.12,37098.0,26.14,26.27,26.12,26.12,37098.0
2015-06-01 10:50:00,26.12,26.25,26.11,26.15,37705.0,26.12,26.25,26.11,26.15,37705.0
2015-06-01 10:55:00,26.13,26.26,26.13,26.24,34706.0,26.13,26.26,26.13,26.24,34706.0
2015-06-01 11:00:00,26.25,26.32,26.19,26.32,49173.0,26.25,26.32,26.19,26.32,49173.0
2015-06-01 11:05:00,26.32,26.32,26.22,26.23,12400.0,26.32,26.32,26.22,26.23,12400.0
2015-06-01 11:10:00,26.23,26.3,26.23,26.3,27620.0,26.23,26.3,26.23,26.3,27620.0
2015-06-01 11:15:00,26.29,26.29,26.22,26.25,21715.0,26.29,26.29,26.22,26.25,21715.0
2015-06-01 11:20:00,26.25,26.31,26.21,26.23,27737.0,26.25,26.31,26.21,26.23,27737.0
2015-06-01 11:25:00,26.24,26.25,26.17,26.19,30292.0,26.24,26.25,26.17,26.19,30292.0
2015-06-01 11:30:00,26.19,26.22,26.16,26.21,14449.0,26.19,26.22,26.16,26.21,14449.0
2015-06-01 11:35:00,26.21,26.22,26.13,26.14,14828.0,26.21,26.22,26.13,26.14,14828.0
2015-06-01 11:40:00,26.13,26.18,26.13,26.16,20911.0,26.13,26.18,26.13,26.16,20911.0
2015-06-01 11:45:00,26.16,26.16,26.07,26.07,18818.0,26.16,26.16,26.07,26.07,18818.0
2015-06-01 11:50:00,26.07,26.14,26.05,26.13,30183.0,26.07,26.14,26.05,26.13,30183.0
2015-06-01 11:55:00,26.14,26.22,26.13,26.21,11482.0,26.14,26.22,26.13,26.21,11482.0
2015-06-01 12:00:00,26.21,26.21,26.11,26.13,15110.0,26.21,26.21,26.11,26.13,15110.0
2015-06-01 12:05:00,26.13,26.18,26.13,26.17,15688.0,26.13,26.18,26.13,26.17,15688.0
2015-06-01 12:10:00,26.17,26.2,26.13,26.14,20719.0,26.17,26.2,26.13,26.14,20719.0
2015-06-01 12:15:00,26.13,26.18,26.1,26.11,47254.0,26.13,26.18,26.1,26.11,47254.0
2015-06-01 12:20:00,26.1,26.12,26.05,26.08,50263.0,26.1,26.12,26.05,26.08,50263.0
2015-06-01 12:25:00,26.08,26.15,26.04,26.13,41040.0,26.08,26.15,26.04,26.13,41040.0
2015-06-01 12:30:00,26.13,26.21,26.11,26.19,49172.0,26.13,26.21,26.11,26.19,49172.0
2015-06-01 12:35:00,26.2,26.21,26.12,26.13,30679.0,26.2,26.21,26.12,26.13,30679.0
2015-06-01 12:40:00,26.13,26.14,26.02,26.07,83858.0,26.13,26.14,26.02,26.07,83858.0
2015-06-01 12:45:00,26.07,26.17,26.06,26.17,26412.0,26.07,26.17,26.06,26.17,26412.0
2015-06-01 12:50:00,26.15,26.19,26.09,26.11,33661.0,26.15,26.19,26.09,26.11,33661.0
2015-06-01 12:55:00,26.11,26.21,26.11,26.18,22561.0,26.11,26.21,26.11,26.18,22561.0
2015-06-01 13:00:00,26.17,26.2,26.16,26.18,10870.0,26.17,26.2,26.16,26.18,10870.0
2015-06-01 13:05:00,26.18,26.2,26.17,26.17,17383.0,26.18,26.2,26.17,26.17,17383.0
2015-06-01 13:10:00,26.18,26.2,26.14,26.14,16205.0,26.18,26.2,26.14,26.14,16205.0
2015-06-01 13:15:00,26.14,26.17,26.12,26.12,14931.0,26.14,26.17,26.12,26.12,14931.0
2015-06-01 13:20:00,26.11,26.12,26.05,26.05,27285.0,26.11,26.12,26.05,26.05,27285.0
2015-06-01 13:25:00,26.06,26.06,26.03,26.04,18405.0,26.06,26.06,26.03,26.04,18405.0
2015-06-01 13:30:00,26.02,26.11,26.01,26.05,23022.0,26.02,26.11,26.01,26.05,23022.0
2015-06-01 13:35:00,26.05,26.08,26.03,26.08,11340.0,26.05,26.08,26.03,26.08,11340.0
2015-06-01 13:40:00,26.1,26.12,26.1,26.11,12399.0,26.1,26.12,26.1,26.11,12399.0
2015-06-01 13:45:00,26.11,26.11,26.05,26.06,5900.0,26.11,26.11,26.05,26.06,5900.0
2015-06-01 13:50:00,26.06,26.07,26.02,26.04,18350.0,26.06,26.07,26.02,26.04,18350.0
2015-06-01 13:55:00,26.04,26.07,26.02,26.04,30656.0,26.04,26.07,26.02,26.04,30656.0
2015-06-01 14:00:00,26.04,26.16,26.04,26.11,16170.0,26.04,26.16,26.04,26.11,16170.0
2015-06-01 14:05:00,26.09,26.21,26.09,26.18,21735.0,26.09,26.21,26.09,26.18,21735.0
2015-06-01 14:10:00,26.18,26.18,26.12,26.13,19854.0,26.18,26.18,26.12,26.13,19854.0
2015-06-01 14:15:00,26.14,26.17,26.13,26.15,11738.0,26.14,26.17,26.13,26.15,11738.0
2015-06-01 14:20:00,26.15,26.21,26.14,26.2,20577.0,26.15,26.21,26.14,26.2,20577.0
2015-06-01 14:25:00,26.19,26.21,26.16,26.18,26532.0,26.19,26.21,26.16,26.18,26532.0
2015-06-01 14:30:00,26.18,26.22,26.16,26.19,19879.0,26.18,26.22,26.16,26.19,19879.0
2015-06-01 14:35:00,26.19,26.23,26.19,26.2,21177.0,26.19,26.23,26.19,26.2,21177.0
2015-06-01 14:40:00,26.2,26.24,26.16,26.21,52000.0,26.2,26.24,26.16,26.21,52000.0
2015-06-01 14:45:00,26.2,26.25,26.19,26.23,52156.0,26.2,26.25,26.19,26.23,52156.0
2015-06-01 14:50:00,26.22,26.26,26.18,26.26,33178.0,26.22,26.26,26.18,26.26,33178.0
2015-06-01 14:55:00,26.26,26.29,26.25,26.29,14185.0,26.26,26.29,26.25,26.29,14185.0
2015-06-01 15:00:00,26.29,26.41,26.28,26.4,62707.0,26.29,26.41,26.28,26.4,62707.0
2015-06-01 15:05:00,26.4,26.41,26.36,26.4,22485.0,26.4,26.41,26.36,26.4,22485.0
2015-06-01 15:10:00,26.41,26.45,26.38,26.45,29855.0,26.41,26.45,26.38,26.45,29855.0
2015-06-01 15:15:00,26.45,26.46,26.43,26.45,24781.0,26.45,26.46,26.43,26.45,24781.0
2015-06-01 15:20:00,26.46,26.51,26.44,26.51,30739.0,26.46,26.51,26.44,26.51,30739.0
2015-06-01 15:25:00,26.51,26.52,26.46,26.47,24394.0,26.51,26.52,26.46,26.47,24394.0
2015-06-01 15:30:00,26.47,26.54,26.37,26.38,40521.0,26.47,26.54,26.37,26.38,40521.0
2015-06-01 15:35:00,26.39,26.47,26.38,26.44,26037.0,26.39,26.47,26.38,26.44,26037.0
2015-06-01 15:40:00,26.44,26.58,26.44,26.55,38304.0,26.44,26.58,26.44,26.55,38304.0
2015-06-01 15:45:00,26.55,26.58,26.4,26.41,57847.0,26.55,26.58,26.4,26.41,57847.0
2015-06-01 15:50:00,26.4,26.43,26.36,26.42,30047.0,26.4,26.43,26.36,26.42,30047.0
2015-06-01 15:55:00,26.42,26.44,26.38,26.39,56162.0,26.42,26.44,26.38,26.39,56162.0
2015-06-02 09:30:00,26.37,26.38,26.25,26.34,14649.0,26.37,26.38,26.25,26.34,14649.0
2015-06-02 09:35:00,26.32,26.51,26.26,26.5,8243.0,26.32,26.51,26.26,26.5,8243.0
2015-06-02 09:40:00,26.48,26.52,26.39,26.47,8246.0,26.48,26.52,26.39,26.47,8246.0
2015-06-02 09:45:00,26.46,26.51,26.41,26.46,9598.0,26.46,26.51,26.41,26.46,9598.0
2015-06-02 09:50:00,26.43,26.53,26.43,26.52,12702.0,26.43,26.53,26.43,26.52,12702.0
2015-06-02 09:55:00,26.52,26.67,26.51,26.66,11463.0,26.52,26.67,26.51,26.66,11463.0
2015-06-02 10:00:00,26.64,26.74,26.58,26.74,17319.0,26.64,26.74,26.58,26.74,17319.0
2015-06-02 10:05:00,26.73,26.77,26.61,26.66,16864.0,26.73,26.77,26.61,26.66,16864.0
2015-06-02 10:10:00,26.63,26.79,26.63,26.73,15140.0,26.63,26.79,26.63,26.73,15140.0
2015-06-02 10:15:00,26.75,26.76,26.69,26.74,10996.0,26.75,26.76,26.69,26.74,10996.0
2015-06-02 10:20:00,26.74,26.8,26.73,26.8,12452.0,26.74,26.8,26.73,26.8,12452.0
2015-06-02 10:25:00,26.79,26.8,26.72,26.79,9887.0,26.79,26.8,26.72,26.79,9887.0
2015-06-02 10:30:00,26.79,26.89,26.77,26.88,13309.0,26.79,26.89,26.77,26.88,13309.0
2015-06-02 10:35:00,26.88,26.98,26.84,26.84,21456.0,26.88,26.98,26.84,26.84,21456.0
2015-06-02 10:40:00,26.84,26.92,26.77,26.9,6827.0,26.84,26.92,26.77,26.9,6827.0
2015-06-02 10:45:00,26.88,26.97,26.88,26.95,9772.0,26.88,26.97,26.88,26.95,9772.0
2015-06-02 10:50:00,26.92,26.93,26.89,26.89,3100.0,26.92,26.93,26.89,26.89,3100.0
2015-06-02 10:55:00,26.88,26.91,26.81,26.81,11408.0,26.88,26.91,26.81,26.81,11408.0
2015-06-02 11:00:00,26.8,26.83,26.77,26.83,7783.0,26.8,26.83,26.77,26.83,7783.0
2015-06-02 11:05:00,26.8,26.9,26.77,26.89,8993.0,26.8,26.9,26.77,26.89,8993.0
2015-06-02 11:10:00,26.89,26.91,26.84,26.86,7997.0,26.89,26.91,26.84,26.86,7997.0
2015-06-02 11:15:00,26.84,26.86,26.78,26.78,10373.0,26.84,26.86,26.78,26.78,10373.0
2015-06-02 11:20:00,26.81,26.87,26.78,26.87,7462.0,26.81,26.87,26.78,26.87,7462.0
2015-06-02 11:25:00,26.86,26.86,26.82,26.83,5600.0,26.86,26.86,26.82,26.83,5600.0
2015-06-02 11:30:00,26.83,26.88,26.8,26.84,11177.0,26.83,26.88,26.8,26.84,11177.0
2015-06-02 11:35:00,26.83,26.87,26.82,26.83,11669.0,26.83,26.87,26.82,26.83,11669.0
2015-06-02 11:40:00,26.84,26.86,26.81,26.83,9620.0,26.84,26.86,26.81,26.83,9620.0
2015-06-02 11:45:00,26.83,26.85,26.81,26.85,5900.0,26.83,26.85,26.81,26.85,5900.0
2015-06-02 11:50:00,26.85,26.93,26.84,26.93,11310.0,26.85,26.93,26.84,26.93,11310.0
2015-06-02 11:55:00,26.93,26.94,26.88,26.92,9367.0,26.93,26.94,26.88,26.92,9367.0
2015-06-02 12:00:00,26.91,26.95,26.91,26.95,13955.0,26.91,26.95,26.91,26.95,13955.0
2015-06-02 12:05:00,26.95,26.95,26.89,26.94,22212.0,26.95,26.95,26.89,26.94,22212.0
2015-06-02 12:10:00,26.93,26.94,26.88,26.88,5525.0,26.93,26.94,26.88,26.88,5525.0
2015-06-02 12:15:00,26.89,26.94,26.89,26.93,9885.0,26.89,26.94,26.89,26.93,9885.0
2015-06-02 12:20:00,26.94,26.95,26.91,26.93,10665.0,26.94,26.95,26.91,26.93,10665.0
2015-06-02 12:25:00,26.91,26.92,26.9,26.92,4267.0,26.91,26.92,26.9,26.92,4267.0
2015-06-02 12:30:00,26.92,26.95,26.89,26.9,16582.0,26.92,26.95,26.89,26.9,16582.0
2015-06-02 12:35:00,26.91,26.93,26.89,26.91,8376.0,26.91,26.93,26.89,26.91,8376.0
2015-06-02 12:40:00,26.92,26.99,26.88,26.98,9542.0,26.92,26.99,26.88,26.98,9542.0
2015-06-02 12:45:00,26.94,27.1,26.94,27.08,16344.0,26.94,27.1,26.94,27.08,16344.0
2015-06-02 12:50:00,27.09,27.12,27.07,27.11,11754.0,27.09,27.12,27.07,27.11,11754.0
2015-06-02 12:55:00,27.12,27.12,27.06,27.07,14421.0,27.12,27.12,27.06,27.07,14421.0
2015-06-02 13:00:00,27.1,27.11,27.05,27.07,3400.0,27.1,27.11,27.05,27.07,3400.0
2015-06-02 13:05:00,27.05,27.12,27.05,27.08,6900.0,27.05,27.12,27.05,27.08,6900.0
2015-06-02 13:10:00,27.07,27.12,27.07,27.09,23184.0,27.07,27.12,27.07,27.09,23184.0
2015-06-02 13:15:00,27.1,27.14,27.06,27.1,14975.0,27.1,27.14,27.06,27.1,14975.0
2015-06-02 13:20:00,27.12,27.23,27.11,27.23,25050.0,27.12,27.23,27.11,27.23,25050.0
2015-06-02 13:25:00,27.24,27.28,27.2,27.24,10750.0,27.24,27.28,27.2,27.24,10750.0
2015-06-02 13:30:00,27.24,27.28,27.19,27.22,15836.0,27.24,27.28,27.19,27.22,15836.0
2015-06-02 13:35:00,27.23,27.23,27.15,27.16,10796.0,27.23,27.23,27.15,27.16,10796.0
2015-06-02 13:40:00,27.15,27.15,27.08,27.11,10719.0,27.15,27.15,27.08,27.11,10719.0
2015-06-02 13:45:00,27.11,27.15,27.08,27.1,8228.0,27.11,27.15,27.08,27.1,8228.0
2015-06-02 13:50:00,27.1,27.15,27.1,27.13,13188.0,27.1,27.15,27.1,27.13,13188.0
2015-06-02 13:55:00,27.13,27.17,27.13,27.16,9709.0,27.13,27.17,27.13,27.16,9709.0
2015-06-02 14:00:00,27.15,27.16,27.11,27.15,16866.0,27.15,27.16,27.11,27.15,16866.0
2015-06-02 14:05:00,27.15,27.2,27.14,27.2,9866.0,27.15,27.2,27.14,27.2,9866.0
2015-06-02 14:10:00,27.19,27.19,27.05,27.09,7610.0,27.19,27.19,27.05,27.09,7610.0
2015-06-02 14:15:00,27.09,27.12,27.04,27.04,6179.0,27.09,27.12,27.04,27.04,6179.0
2015-06-02 14:20:00,27.03,27.04,26.99,27.01,11250.0,27.03,27.04,26.99,27.01,11250.0
2015-06-02 14:25:00,27.0,27.03,26.99,27.01,9779.0,27.0,27.03,26.99,27.01,9779.0
2015-06-02 14:30:00,26.99,27.11,26.99,27.1,12114.0,26.99,27.11,26.99,27.1,12114.0
2015-06-02 14:35:00,27.08,27.09,27.02,27.03,6403.0,27.08,27.09,27.02,27.03,6403.0
2015-06-02 14:40:00,27.02,27.02,26.98,27.0,5546.0,27.02,27.02,26.98,27.0,5546.0
2015-06-02 14:45:00,27.0,27.09,27.0,27.03,11920.0,27.0,27.09,27.0,27.03,11920.0
2015-06-02 14:50:00,27.03,27.07,27.02,27.05,7030.0,27.03,27.07,27.02,27.05,7030.0
2015-06-02 14:55:00,27.05,27.09,27.04,27.05,9356.0,27.05,27.09,27.04,27.05,9356.0
2015-06-02 15:00:00,27.04,27.08,27.01,27.03,13010.0,27.04,27.08,27.01,27.03,13010.0
2015-06-02 15:05:00,27.03,27.05,27.01,27.02,16023.0,27.03,27.05,27.01,27.02,16023.0
2015-06-02 15:10:00,27.01,27.02,26.99,26.99,7900.0,27.01,27.02,26.99,26.99,7900.0
2015-06-02 15:15:00,26.99,27.02,26.97,27.02,12781.0,26.99,27.02,26.97,27.02,12781.0
2015-06-02 15:20:00,27.03,27.05,27.01,27.03,15831.0,27.03,27.05,27.01,27.03,15831.0
2015-06-02 15:25:00,27.02,27.06,26.99,27.05,17229.0,27.02,27.06,26.99,27.05,17229.0
2015-06-02 15:30:00,27.04,27.11,27.01,27.08,32263.0,27.04,27.11,27.01,27.08,32263.0
2015-06-02 15:35:00,27.07,27.1,27.04,27.04,17537.0,27.07,27.1,27.04,27.04,17537.0
2015-06-02 15:40:00,27.03,27.06,27.03,27.06,19907.0,27.03,27.06,27.03,27.06,19907.0
2015-06-02 15:45:00,27.06,27.07,27.01,27.02,23972.0,27.06,27.07,27.01,27.02,23972.0
2015-06-02 15:50:00,27.02,27.07,26.98,26.98,33033.0,27.02,27.07,26.98,26.98,33033.0
2015-06-02 15:55:00,26.98,27.0,26.95,26.98,51248.0,26.98,27.0,26.95,26.98,51248.0
2015-06-03 09:30:00,27.07,27.1,27.02,27.09,30872.0,27.07,27.1,27.02,27.09,30872.0
2015-06-03 09:35:00,26.94,26.94,26.9,26.9,1300.0,26.94,26.94,26.9,26.9,1300.0
2015-06-03 09:40:00,26.93,27.03,26.93,27.02,2100.0,26.93,27.03,26.93,27.02,2100.0
2015-06-03 09:45:00,27.03,27.06,26.96,27.04,13250.0,27.03,27.06,26.96,27.04,13250.0
2015-06-03 09:50:00,27.04,27.05,26.93,27.04,9845.0,27.04,27.05,26.93,27.04,9845.0
2015-06-03 09:55:00,27.01,27.14,27.0,27.12,3530.0,27.01,27.14,27.0,27.12,3530.0
2015-06-03 10:00:00,27.13,27.13,27.03,27.09,6010.0,27.13,27.13,27.03,27.09,6010.0
2015-06-03 10:05:00,27.08,27.08,27.02,27.05,5171.0,27.08,27.08,27.02,27.05,5171.0
2015-06-03 10:10:00,27.06,27.11,27.05,27.11,6350.0,27.06,27.11,27.05,27.11,6350.0
2015-06-03 10:15:00,27.09,27.09,27.06,27.07,2847.0,27.09,27.09,27.06,27.07,2847.0
2015-06-03 10:20:00,27.08,27.12,27.07,27.07,10428.0,27.08,27.12,27.07,27.07,10428.0
2015-06-03 10:25:00,27.08,27.1,27.08,27.1,873.0,27.08,27.1,27.08,27.1,873.0
2015-06-03 10:30:00,27.1,27.2,27.1,27.15,11842.0,27.1,27.2,27.1,27.15,11842.0
2015-06-03 10:35:00,27.15,27.16,27.14,27.15,9770.0,27.15,27.16,27.14,27.15,9770.0
2015-06-03 10:40:00,27.14,27.21,27.13,27.18,13570.0,27.14,27.21,27.13,27.18,13570.0
2015-06-03 10:45:00,27.18,27.2,27.17,27.17,3868.0,27.18,27.2,27.17,27.17,3868.0
2015-06-03 10:50:00,27.17,27.17,27.09,27.09,17254.0,27.17,27.17,27.09,27.09,17254.0
2015-06-03 10:55:00,27.13,27.13,27.01,27.09,33244.0,27.13,27.13,27.01,27.09,33244.0
2015-06-03 11:00:00,27.09,27.14,27.09,27.12,4100.0,27.09,27.14,27.09,27.12,4100.0
2015-06-03 11:05:00,27.14,27.24,27.11,27.21,20357.0,27.14,27.24,27.11,27.21,20357.0
2015-06-03 11:10:00,27.21,27.29,27.21,27.27,4450.0,27.21,27.29,27.21,27.27,4450.0
2015-06-03 11:15:00,27.27,27.3,27.26,27.27,10880.0,27.27,27.3,27.26,27.27,10880.0
2015-06-03 11:20:00,27.27,27.3,27.26,27.28,4362.0,27.27,27.3,27.26,27.28,4362.0
2015-06-03 11:25:00,27.28,27.28,27.25,27.25,8740.0,27.28,27.28,27.25,27.25,8740.0
2015-06-03 11:30:00,27.25,27.29,27.25,27.28,6139.0,27.25,27.29,27.25,27.28,6139.0
2015-06-03 11:35:00,27.27,27.29,27.26,27.29,6190.0,27.27,27.29,27.26,27.29,6190.0
2015-06-03 11:40:00,27.26,27.27,27.22,27.27,7783.0,27.26,27.27,27.22,27.27,7783.0
2015-06-03 11:45:00,27.24,27.28,27.23,27.27,7158.0,27.24,27.28,27.23,27.27,7158.0
2015-06-03 11:50:00,27.25,27.25,27.22,27.25,4140.0,27.25,27.25,27.22,27.25,4140.0
2015-06-03 11:55:00,27.28,27.28,27.25,27.26,1100.0,27.28,27.28,27.25,27.26,1100.0
2015-06-03 12:00:00,27.25,27.28,27.23,27.26,3000.0,27.25,27.28,27.23,27.26,3000.0
2015-06-03 12:05:00,27.25,27.27,27.22,27.26,3700.0,27.25,27.27,27.22,27.26,3700.0
2015-06-03 12:10:00,27.25,27.27,27.25,27.26,2200.0,27.25,27.27,27.25,27.26,2200.0
2015-06-03 12:15:00,27.25,27.3,27.25,27.25,8022.0,27.25,27.3,27.25,27.25,8022.0
2015-06-03 12:20:00,27.25,27.26,27.22,27.24,3920.0,27.25,27.26,27.22,27.24,3920.0
2015-06-03 12:25:00,27.26,27.29,27.22,27.28,10632.0,27.26,27.29,27.22,27.28,10632.0
2015-06-03 12:30:00,27.28,27.28,27.24,27.26,5724.0,27.28,27.28,27.24,27.26,5724.0
2015-06-03 12:35:00,27.26,27.28,27.25,27.28,1200.0,27.26,27.28,27.25,27.28,1200.0
2015-06-03 12:40:00,27.28,27.32,27.27,27.32,16818.0,27.28,27.32,27.27,27.32,16818.0
2015-06-03 12:45:00,27.31,27.38,27.31,27.37,3910.0,27.31,27.38,27.31,27.37,3910.0
2015-06-03 12:50:00,27.38,27.39,27.33,27.37,5700.0,27.38,27.39,27.33,27.37,5700.0
2015-06-03 12:55:00,27.37,27.43,27.36,27.43,4541.0,27.37,27.43,27.36,27.43,4541.0
2015-06-03 13:00:00,27.42,27.43,27.38,27.38,3606.0,27.42,27.43,27.38,27.38,3606.0
2015-06-03 13:05:00,27.38,27.44,27.38,27.42,6584.0,27.38,27.44,27.38,27.42,6584.0
2015-06-03 13:10:00,27.41,27.44,27.41,27.42,7800.0,27.41,27.44,27.41,27.42,7800.0
2015-06-03 13:15:00,27.43,27.49,27.43,27.45,9213.0,27.43,27.49,27.43,27.45,9213.0
2015-06-03 13:20:00,27.44,27.45,27.37,27.37,35465.0,27.44,27.45,27.37,27.37,35465.0
2015-06-03 13:25:00,27.36,27.46,27.36,27.43,18968.0,27.36,27.46,27.36,27.43,18968.0
2015-06-03 13:30:00,27.44,27.47,27.43,27.47,8200.0,27.44,27.47,27.43,27.47,8200.0
2015-06-03 13:35:00,27.47,27.5,27.46,27.5,11550.0,27.47,27.5,27.46,27.5,11550.0
2015-06-03 13:40:00,27.49,27.54,27.49,27.53,10977.0,27.49,27.54,27.49,27.53,10977.0
2015-06-03 13:45:00,27.5,27.53,27.5,27.51,9187.0,27.5,27.53,27.5,27.51,9187.0
2015-06-03 13:50:00,27.52,27.52,27.49,27.49,3910.0,27.52,27.52,27.49,27.49,3910.0
2015-06-03 13:55:00,27.51,27.51,27.48,27.49,4300.0,27.51,27.51,27.48,27.49,4300.0
2015-06-03 14:00:00,27.49,27.54,27.48,27.5,9400.0,27.49,27.54,27.48,27.5,9400.0
2015-06-03 14:05:00,27.5,27.5,27.49,27.5,12614.0,27.5,27.5,27.49,27.5,12614.0
2015-06-03 14:10:00,27.5,27.55,27.5,27.55,12185.0,27.5,27.55,27.5,27.55,12185.0
2015-06-03 14:15:00,27.54,27.55,27.5,27.52,12623.0,27.54,27.55,27.5,27.52,12623.0
2015-06-03 14:20:00,27.51,27.53,27.5,27.51,2600.0,27.51,27.53,27.5,27.51,2600.0
2015-06-03 14:25:00,27.5,27.52,27.5,27.5,9935.0,27.5,27.52,27.5,27.5,9935.0
2015-06-03 14:30:00,27.51,27.54,27.5,27.54,9510.0,27.51,27.54,27.5,27.54,9510.0
2015-06-03 14:35:00,27.55,27.58,27.54,27.58,5625.0,27.55,27.58,27.54,27.58,5625.0
2015-06-03 14:40:00,27.57,27.65,27.57,27.64,15102.0,27.57,27.65,27.57,27.64,15102.0
2015-06-03 14:45:00,27.64,27.68,27.64,27.66,8474.0,27.64,27.68,27.64,27.66,8474.0
2015-06-03 14:50:00,27.65,27.71,27.64,27.68,30158.0,27.65,27.71,27.64,27.68,30158.0
2015-06-03 14:55:00,27.67,27.69,27.63,27.69,5700.0,27.67,27.69,27.63,27.69,5700.0
2015-06-03 15:00:00,27.68,27.7,27.68,27.7,26728.0,27.68,27.7,27.68,27.7,26728.0
2015-06-03 15:05:00,27.71,27.72,27.7,27.71,4849.0,27.71,27.72,27.7,27.71,4849.0
2015-06-03 15:10:00,27.72,27.78,27.72,27.78,13024.0,27.72,27.78,27.72,27.78,13024.0
2015-06-03 15:15:00,27.77,27.78,27.74,27.74,21882.0,27.77,27.78,27.74,27.74,21882.0
2015-06-03 15:20:00,27.74,27.76,27.74,27.76,7511.0,27.74,27.76,27.74,27.76,7511.0
2015-06-03 15:25:00,27.76,27.77,27.75,27.77,5400.0,27.76,27.77,27.75,27.77,5400.0
2015-06-03 15:30:00,27.77,27.78,27.74,27.74,29211.0,27.77,27.78,27.74,27.74,29211.0
2015-06-03 15:35:00,27.74,27.77,27.74,27.75,22759.0,27.74,27.77,27.74,27.75,22759.0
2015-06-03 15:40:00,27.74,27.76,27.72,27.74,18742.0,27.74,27.76,27.72,27.74,18742.0
2015-06-03 15:45:00,27.75,27.76,27.74,27.75,20513.0,27.75,27.76,27.74,27.75,20513.0
2015-06-03 15:50:00,27.75,27.75,27.69,27.72,25973.0,27.75,27.75,27.69,27.72,25973.0
2015-06-03 15:55:00,27.72,27.75,27.7,27.74,56680.0,27.72,27.75,27.7,27.74,56680.0
2015-06-04 09:30:00,27.56,27.56,27.31,27.34,14357.0,27.56,27.56,27.31,27.34,14357.0
2015-06-04 09:35:00,27.4,27.55,27.4,27.48,5717.0,27.4,27.55,27.4,27.48,5717.0
2015-06-04 09:40:00,27.54,27.68,27.54,27.63,5282.0,27.54,27.68,27.54,27.63,5282.0
2015-06-04 09:45:00,27.6,27.71,27.6,27.65,5500.0,27.6,27.71,27.6,27.65,5500.0
2015-06-04 09:50:00,27.6,27.67,27.59,27.67,2058.0,27.6,27.67,27.59,27.67,2058.0
2015-06-04 09:55:00,27.7,27.73,27.63,27.63,5349.0,27.7,27.73,27.63,27.63,5349.0
2015-06-04 10:00:00,27.61,27.65,27.58,27.61,15325.0,27.61,27.65,27.58,27.61,15325.0
2015-06-04 10:05:00,27.61,27.63,27.57,27.6,20238.0,27.61,27.63,27.57,27.6,20238.0
2015-06-04 10:10:00,27.6,27.63,27.58,27.62,9547.0,27.6,27.63,27.58,27.62,9547.0
2015-06-04 10:15:00,27.6,27.71,27.58,27.71,12225.0,27.6,27.71,27.58,27.71,12225.0
2015-06-04 10:20:00,27.72,27.73,27.7,27.72,11400.0,27.72,27.73,27.7,27.72,11400.0
2015-06-04 10:25:00,27.71,27.76,27.67,27.75,15219.0,27.71,27.76,27.67,27.75,15219.0
2015-06-04 10:30:00,27.76,27.76,27.7,27.76,18844.0,27.76,27.76,27.7,27.76,18844.0
2015-06-04 10:35:00,27.76,27.77,27.73,27.74,13439.0,27.76,27.77,27.73,27.74,13439.0
2015-06-04 10:40:00,27.74,27.76,27.71,27.75,12700.0,27.74,27.76,27.71,27.75,12700.0
2015-06-04 10:45:00,27.74,27.74,27.7,27.74,6900.0,27.74,27.74,27.7,27.74,6900.0
2015-06-04 10:50:00,27.74,27.76,27.73,27.74,8523.0,27.74,27.76,27.73,27.74,8523.0
2015-06-04 10:55:00,27.74,27.76,27.72,27.73,8450.0,27.74,27.76,27.72,27.73,8450.0
2015-06-04 11:00:00,27.72,27.77,27.72,27.76,3850.0,27.72,27.77,27.72,27.76,3850.0
2015-06-04 11:05:00,27.76,27.78,27.73,27.73,23683.0,27.76,27.78,27.73,27.73,23683.0
2015-06-04 11:10:00,27.77,27.87,27.77,27.87,8862.0,27.77,27.87,27.77,27.87,8862.0
2015-06-04 11:15:00,27.86,27.9,27.82,27.84,10732.0,27.86,27.9,27.82,27.84,10732.0
2015-06-04 11:20:00,27.85,27.85,27.81,27.81,5821.0,27.85,27.85,27.81,27.81,5821.0
2015-06-04 11:25:00,27.83,27.92,27.8,27.87,9450.0,27.83,27.92,27.8,27.87,9450.0
2015-06-04 11:30:00,27.86,27.87,27.81,27.84,3492.0,27.86,27.87,27.81,27.84,3492.0
2015-06-04 11:35:00,27.85,27.87,27.8,27.86,6605.0,27.85,27.87,27.8,27.86,6605.0
2015-06-04 11:40:00,27.85,27.89,27.81,27.83,7675.0,27.85,27.89,27.81,27.83,7675.0
2015-06-04 11:45:00,27.8,27.82,27.74,27.82,7147.0,27.8,27.82,27.74,27.82,7147.0
2015-06-04 11:50:00,27.83,27.85,27.75,27.78,9868.0,27.83,27.85,27.75,27.78,9868.0
2015-06-04 11:55:00,27.79,27.79,27.68,27.7,8708.0,27.79,27.79,27.68,27.7,8708.0
2015-06-04 12:00:00,27.69,27.75,27.69,27.75,15338.0,27.69,27.75,27.69,27.75,15338.0
2015-06-04 12:05:00,27.75,27.76,27.73,27.76,4766.0,27.75,27.76,27.73,27.76,4766.0
2015-06-04 12:10:00,27.76,27.77,27.72,27.76,9200.0,27.76,27.77,27.72,27.76,9200.0
2015-06-04 12:15:00,27.76,27.76,27.68,27.76,9066.0,27.76,27.76,27.68,27.76,9066.0
2015-06-04 12:20:00,27.75,27.76,27.73,27.74,6349.0,27.75,27.76,27.73,27.74,6349.0
2015-06-04 12:25:00,27.74,27.77,27.73,27.74,7600.0,27.74,27.77,27.73,27.74,7600.0
2015-06-04 12:30:00,27.74,27.79,27.73,27.76,6800.0,27.74,27.79,27.73,27.76,6800.0
2015-06-04 12:35:00,27.8,27.8,27.74,27.77,5100.0,27.8,27.8,27.74,27.77,5100.0
2015-06-04 12:40:00,27.76,27.81,27.75,27.78,7900.0,27.76,27.81,27.75,27.78,7900.0
2015-06-04 12:45:00,27.78,27.81,27.76,27.76,4687.0,27.78,27.81,27.76,27.76,4687.0
2015-06-04 12:50:00,27.75,27.77,27.72,27.75,11288.0,27.75,27.77,27.72,27.75,11288.0
2015-06-04 12:55:00,27.77,27.79,27.75,27.77,6500.0,27.77,27.79,27.75,27.77,6500.0
2015-06-04 13:00:00,27.76,27.77,27.73,27.75,8500.0,27.76,27.77,27.73,27.75,8500.0
2015-06-04 13:05:00,27.76,27.77,27.66,27.72,11260.0,27.76,27.77,27.66,27.72,11260.0
2015-06-04 13:10:00,27.72,27.76,27.72,27.73,5407.0,27.72,27.76,27.72,27.73,5407.0
2015-06-04 13:15:00,27.74,27.75,27.65,27.68,14253.0,27.74,27.75,27.65,27.68,14253.0
2015-06-04 13:20:00,27.69,27.7,27.63,27.65,15700.0,27.69,27.7,27.63,27.65,15700.0
2015-06-04 13:25:00,27.64,27.65,27.59,27.6,16374.0,27.64,27.65,27.59,27.6,16374.0
2015-06-04 13:30:00,27.6,27.61,27.54,27.55,7150.0,27.6,27.61,27.54,27.55,7150.0
2015-06-04 13:35:00,27.56,27.63,27.54,27.62,7700.0,27.56,27.63,27.54,27.62,7700.0
2015-06-04 13:40:00,27.62,27.63,27.58,27.59,9200.0,27.62,27.63,27.58,27.59,9200.0
2015-06-04 13:45:00,27.59,27.6,27.55,27.56,11600.0,27.59,27.6,27.55,27.56,11600.0
2015-06-04 13:50:00,27.54,27.54,27.49,27.51,9902.0,27.54,27.54,27.49,27.51,9902.0
2015-06-04 13:55:00,27.51,27.54,27.47,27.53,20901.0,27.51,27.54,27.47,27.53,20901.0
2015-06-04 14:00:00,27.54,27.55,27.49,27.51,14675.0,27.54,27.55,27.49,27.51,14675.0
2015-06-04 14:05:00,27.52,27.55,27.52,27.54,6600.0,27.52,27.55,27.52,27.54,6600.0
2015-06-04 14:10:00,27.54,27.57,27.5,27.57,11600.0,27.54,27.57,27.5,27.57,11600.0
2015-06-04 14:15:00,27.59,27.61,27.58,27.61,5496.0,27.59,27.61,27.58,27.61,5496.0
2015-06-04 14:20:00,27.62,27.64,27.6,27.64,2600.0,27.62,27.64,27.6,27.64,2600.0
2015-06-04 14:25:00,27.63,27.65,27.61,27.62,13849.0,27.63,27.65,27.61,27.62,13849.0
2015-06-04 14:30:00,27.62,27.68,27.62,27.68,9150.0,27.62,27.68,27.62,27.68,9150.0
2015-06-04 14:35:00,27.67,27.69,27.65,27.68,7111.0,27.67,27.69,27.65,27.68,7111.0
2015-06-04 14:40:00,27.67,27.71,27.66,27.68,12822.0,27.67,27.71,27.66,27.68,12822.0
2015-06-04 14:45:00,27.68,27.71,27.64,27.67,12728.0,27.68,27.71,27.64,27.67,12728.0
2015-06-04 14:50:00,27.7,27.71,27.65,27.67,8420.0,27.7,27.71,27.65,27.67,8420.0
2015-06-04 14:55:00,27.66,27.71,27.64,27.65,10243.0,27.66,27.71,27.64,27.65,10243.0
2015-06-04 15:00:00,27.63,27.67,27.61,27.64,10570.0,27.63,27.67,27.61,27.64,10570.0
2015-06-04 15:05:00,27.65,27.65,27.58,27.58,11561.0,27.65,27.65,27.58,27.58,11561.0
2015-06-04 15:10:00,27.58,27.62,27.56,27.59,25672.0,27.58,27.62,27.56,27.59,25672.0
2015-06-04 15:15:00,27.59,27.59,27.46,27.49,25819.0,27.59,27.59,27.46,27.49,25819.0
2015-06-04 15:20:00,27.47,27.47,27.43,27.46,14156.0,27.47,27.47,27.43,27.46,14156.0
2015-06-04 15:25:00,27.47,27.47,27.43,27.43,20777.0,27.47,27.47,27.43,27.43,20777.0
2015-06-04 15:30:00,27.44,27.46,27.41,27.45,19815.0,27.44,27.46,27.41,27.45,19815.0
2015-06-04 15:35:00,27.45,27.46,27.41,27.45,23432.0,27.45,27.46,27.41,27.45,23432.0
2015-06-04 15:40:00,27.44,27.47,27.39,27.4,19113.0,27.44,27.47,27.39,27.4,19113.0
2015-06-04 15:45:00,27.41,27.44,27.4,27.43,23125.0,27.41,27.44,27.4,27.43,23125.0
2015-06-04 15:50:00,27.42,27.43,27.36,27.42,27335.0,27.42,27.43,27.36,27.42,27335.0
2015-06-04 15:55:00,27.42,27.45,27.4,27.45,49046.0,27.42,27.45,27.4,27.45,49046.0
2015-06-05 09:30:00,27.43,27.43,27.12,27.13,10071.0,27.43,27.43,27.12,27.13,10071.0
2015-06-05 09:35:00,27.15,27.18,27.05,27.06,4588.0,27.15,27.18,27.05,27.06,4588.0
2015-06-05 09:40:00,27.06,27.1,26.99,27.04,15855.0,27.06,27.1,26.99,27.04,15855.0
2015-06-05 09:45:00,27.01,27.05,26.88,26.89,15025.0,27.01,27.05,26.88,26.89,15025.0
2015-06-05 09:50:00,26.88,26.95,26.88,26.89,7700.0,26.88,26.95,26.88,26.89,7700.0
2015-06-05 09:55:00,26.91,26.98,26.88,26.91,44912.0,26.91,26.98,26.88,26.91,44912.0
2015-06-05 10:00:00,26.91,26.95,26.89,26.92,14498.0,26.91,26.95,26.89,26.92,14498.0
2015-06-05 10:05:00,26.91,27.03,26.91,26.93,9795.0,26.91,27.03,26.91,26.93,9795.0
2015-06-05 10:10:00,26.92,26.94,26.84,26.93,13267.0,26.92,26.94,26.84,26.93,13267.0
2015-06-05 10:15:00,26.96,27.02,26.95,26.97,5150.0,26.96,27.02,26.95,26.97,5150.0
2015-06-05 10:20:00,26.98,27.1,26.98,27.06,25202.0,26.98,27.1,26.98,27.06,25202.0
2015-06-05 10:25:00,27.07,27.1,26.91,26.97,34410.0,27.07,27.1,26.91,26.97,34410.0
2015-06-05 10:30:00,26.96,27.06,26.96,27.06,5322.0,26.96,27.06,26.96,27.06,5322.0
2015-06-05 10:35:00,27.07,27.18,27.07,27.17,10039.0,27.07,27.18,27.07,27.17,10039.0
2015-06-05 10:40:00,27.18,27.27,27.16,27.16,14253.0,27.18,27.27,27.16,27.16,14253.0
2015-06-05 10:45:00,27.16,27.18,27.12,27.18,7700.0,27.16,27.18,27.12,27.18,7700.0
2015-06-05 10:50:00,27.19,27.24,27.16,27.17,11742.0,27.19,27.24,27.16,27.17,11742.0
2015-06-05 10:55:00,27.16,27.24,27.16,27.19,16500.0,27.16,27.24,27.16,27.19,16500.0
2015-06-05 11:00:00,27.19,27.37,27.19,27.37,12235.0,27.19,27.37,27.19,27.37,12235.0
2015-06-05 11:05:00,27.36,27.46,27.28,27.33,15296.0,27.36,27.46,27.28,27.33,15296.0
2015-06-05 11:10:00,27.36,27.39,27.34,27.35,5520.0,27.36,27.39,27.34,27.35,5520.0
2015-06-05 11:15:00,27.35,27.35,27.29,27.34,8300.0,27.35,27.35,27.29,27.34,8300.0
2015-06-05 11:20:00,27.35,27.37,27.28,27.28,6600.0,27.35,27.37,27.28,27.28,6600.0
2015-06-05 11:25:00,27.28,27.28,27.19,27.26,8800.0,27.28,27.28,27.19,27.26,8800.0
2015-06-05 11:30:00,27.26,27.26,27.19,27.21,3950.0,27.26,27.26,27.19,27.21,3950.0
2015-06-05 11:35:00,27.22,27.3,27.21,27.28,3057.0,27.22,27.3,27.21,27.28,3057.0
2015-06-05 11:40:00,27.29,27.29,27.27,27.27,1640.0,27.29,27.29,27.27,27.27,1640.0
2015-06-05 11:45:00,27.27,27.27,27.22,27.24,10661.0,27.27,27.27,27.22,27.24,10661.0
2015-06-05 11:50:00,27.24,27.34,27.22,27.29,8246.0,27.24,27.34,27.22,27.29,8246.0
2015-06-05 11:55:00,27.28,27.3,27.28,27.3,3676.0,27.28,27.3,27.28,27.3,3676.0
2015-06-05 12:00:00,27.31,27.32,27.28,27.3,4400.0,27.31,27.32,27.28,27.3,4400.0
2015-06-05 12:05:00,27.31,27.39,27.31,27.39,4900.0,27.31,27.39,27.31,27.39,4900.0
2015-06-05 12:10:00,27.37,27.39,27.37,27.38,2877.0,27.37,27.39,27.37,27.38,2877.0
2015-06-05 12:15:00,27.38,27.43,27.38,27.42,5083.0,27.38,27.43,27.38,27.42,5083.0
2015-06-05 12:20:00,27.4,27.43,27.39,27.4,5135.0,27.4,27.43,27.39,27.4,5135.0
2015-06-05 12:25:00,27.4,27.4,27.38,27.39,2427.0,27.4,27.4,27.38,27.39,2427.0
2015-06-05 12:30:00,27.38,27.38,27.34,27.36,3000.0,27.38,27.38,27.34,27.36,3000.0
2015-06-05 12:35:00,27.37,27.4,27.36,27.36,5418.0,27.37,27.4,27.36,27.36,5418.0
2015-06-05 12:40:00,27.35,27.43,27.35,27.38,6996.0,27.35,27.43,27.35,27.38,6996.0
2015-06-05 12:45:00,27.38,27.38,27.35,27.36,5514.0,27.38,27.38,27.35,27.36,5514.0
2015-06-05 12:50:00,27.36,27.38,27.36,27.36,4501.0,27.36,27.38,27.36,27.36,4501.0
2015-06-05 12:55:00,27.37,27.39,27.36,27.37,3150.0,27.37,27.39,27.36,27.37,3150.0
2015-06-05 13:00:00,27.37,27.4,27.37,27.38,7513.0,27.37,27.4,27.37,27.38,7513.0
2015-06-05 13:05:00,27.37,27.41,27.36,27.36,3704.0,27.37,27.41,27.36,27.36,3704.0
2015-06-05 13:10:00,27.37,27.4,27.36,27.4,3600.0,27.37,27.4,27.36,27.4,3600.0
2015-06-05 13:15:00,27.41,27.45,27.39,27.45,3062.0,27.41,27.45,27.39,27.45,3062.0
2015-06-05 13:20:00,27.46,27.48,27.44,27.48,3800.0,27.46,27.48,27.44,27.48,3800.0
2015-06-05 13:25:00,27.47,27.48,27.43,27.47,5695.0,27.47,27.48,27.43,27.47,5695.0
2015-06-05 13:30:00,27.46,27.46,27.46,27.46,300.0,27.46,27.46,27.46,27.46,300.0
2015-06-05 13:35:00,27.46,27.48,27.44,27.48,7962.0,27.46,27.48,27.44,27.48,7962.0
2015-06-05 13:40:00,27.48,27.48,27.45,27.45,2156.0,27.48,27.48,27.45,27.45,2156.0
2015-06-05 13:45:00,27.45,27.47,27.44,27.45,6050.0,27.45,27.47,27.44,27.45,6050.0
2015-06-05 13:50:00,27.46,27.52,27.45,27.52,7356.0,27.46,27.52,27.45,27.52,7356.0
2015-06-05 13:55:00,27.5,27.52,27.5,27.51,2000.0,27.5,27.52,27.5,27.51,2000.0
2015-06-05 14:00:00,27.51,27.56,27.5,27.54,5345.0,27.51,27.56,27.5,27.54,5345.0
2015-06-05 14:05:00,27.57,27.57,27.51,27.52,6000.0,27.57,27.57,27.51,27.52,6000.0
2015-06-05 14:10:00,27.54,27.59,27.54,27.57,909.0,27.54,27.59,27.54,27.57,909.0
2015-06-05 14:15:00,27.57,27.65,27.57,27.65,4209.0,27.57,27.65,27.57,27.65,4209.0
2015-06-05 14:20:00,27.64,27.64,27.56,27.58,2500.0,27.64,27.64,27.56,27.58,2500.0
2015-06-05 14:25:00,27.58,27.6,27.55,27.6,3974.0,27.58,27.6,27.55,27.6,3974.0
2015-06-05 14:30:00,27.59,27.62,27.56,27.58,16787.0,27.59,27.62,27.56,27.58,16787.0
2015-06-05 14:35:00,27.58,27.6,27.58,27.6,2679.0,27.58,27.6,27.58,27.6,2679.0
2015-06-05 14:40:00,27.59,27.65,27.58,27.65,12093.0,27.59,27.65,27.58,27.65,12093.0
2015-06-05 14:45:00,27.63,27.66,27.62,27.66,8620.0,27.63,27.66,27.62,27.66,8620.0
2015-06-05 14:50:00,27.67,27.72,27.66,27.7,5981.0,27.67,27.72,27.66,27.7,5981.0
2015-06-05 14:55:00,27.73,27.73,27.69,27.7,5148.0,27.73,27.73,27.69,27.7,5148.0
2015-06-05 15:00:00,27.71,27.74,27.71,27.71,6227.0,27.71,27.74,27.71,27.71,6227.0
2015-06-05 15:05:00,27.69,27.72,27.68,27.7,7075.0,27.69,27.72,27.68,27.7,7075.0
2015-06-05 15:10:00,27.7,27.74,27.69,27.74,13180.0,27.7,27.74,27.69,27.74,13180.0
2015-06-05 15:15:00,27.73,27.73,27.68,27.7,6919.0,27.73,27.73,27.68,27.7,6919.0
2015-06-05 15:20:00,27.68,27.7,27.67,27.67,7384.0,27.68,27.7,27.67,27.67,7384.0
2015-06-05 15:25:00,27.68,27.7,27.66,27.67,8773.0,27.68,27.7,27.66,27.67,8773.0
2015-06-05 15:30:00,27.67,27.68,27.64,27.68,12814.0,27.67,27.68,27.64,27.68,12814.0
2015-06-05 15:35:00,27.68,27.68,27.62,27.62,16069.0,27.68,27.68,27.62,27.62,16069.0
2015-06-05 15:40:00,27.61,27.61,27.55,27.57,11438.0,27.61,27.61,27.55,27.57,11438.0
2015-06-05 15:45:00,27.57,27.6,27.56,27.59,10150.0,27.57,27.6,27.56,27.59,10150.0
2015-06-05 15:50:00,27.59,27.62,27.58,27.59,18796.0,27.59,27.62,27.58,27.59,18796.0
2015-06-05 15:55:00,27.6,27.64,27.6,27.64,24951.0,27.6,27.64,27.6,27.64,24951.0
2015-06-08 09:30:00,27.6,27.62,27.39,27.47,10057.0,27.6,27.62,27.39,27.47,10057.0
2015-06-08 09:35:00,27.42,27.66,27.37,27.57,7630.0,27.42,27.66,27.37,27.57,7630.0
2015-06-08 09:40:00,27.62,27.83,27.58,27.7,3700.0,27.62,27.83,27.58,27.7,3700.0
2015-06-08 09:45:00,27.68,27.77,27.49,27.49,58706.0,27.68,27.77,27.49,27.49,58706.0
2015-06-08 09:50:00,27.44,27.55,27.34,27.46,22286.0,27.44,27.55,27.34,27.46,22286.0
2015-06-08 09:55:00,27.41,27.43,27.34,27.34,1300.0,27.41,27.43,27.34,27.34,1300.0
2015-06-08 10:00:00,27.29,27.41,27.29,27.41,1788.0,27.29,27.41,27.29,27.41,1788.0
2015-06-08 10:05:00,27.44,27.45,27.4,27.4,4200.0,27.44,27.45,27.4,27.4,4200.0
2015-06-08 10:10:00,27.42,27.46,27.36,27.42,3909.0,27.42,27.46,27.36,27.42,3909.0
2015-06-08 10:15:00,27.41,27.43,27.37,27.4,3109.0,27.41,27.43,27.37,27.4,3109.0
2015-06-08 10:20:00,27.41,27.49,27.41,27.49,2916.0,27.41,27.49,27.41,27.49,2916.0
2015-06-08 10:25:00,27.5,27.5,27.38,27.42,9310.0,27.5,27.5,27.38,27.42,9310.0
2015-06-08 10:30:00,27.41,27.49,27.4,27.45,3600.0,27.41,27.49,27.4,27.45,3600.0
2015-06-08 10:35:00,27.45,27.45,27.37,27.37,4736.0,27.45,27.45,27.37,27.37,4736.0
2015-06-08 10:40:00,27.38,27.4,27.34,27.34,4300.0,27.38,27.4,27.34,27.34,4300.0
2015-06-08 10:45:00,27.35,27.41,27.3,27.3,4000.0,27.35,27.41,27.3,27.3,4000.0
2015-06-08 10:50:00,27.3,27.38,27.29,27.38,2100.0,27.3,27.38,27.29,27.38,2100.0
2015-06-08 10:55:00,27.4,27.4,27.36,27.37,2329.0,27.4,27.4,27.36,27.37,2329.0
2015-06-08 11:00:00,27.38,27.41,27.36,27.4,5387.0,27.38,27.41,27.36,27.4,5387.0
2015-06-08 11:05:00,27.39,27.43,27.36,27.4,5500.0,27.39,27.43,27.36,27.4,5500.0
2015-06-08 11:10:00,27.4,27.43,27.39,27.42,4799.0,27.4,27.43,27.39,27.42,4799.0
2015-06-08 11:15:00,27.42,27.43,27.39,27.4,6389.0,27.42,27.43,27.39,27.4,6389.0
2015-06-08 11:20:00,27.41,27.42,27.37,27.39,7311.0,27.41,27.42,27.37,27.39,7311.0
2015-06-08 11:25:00,27.39,27.42,27.33,27.36,4300.0,27.39,27.42,27.33,27.36,4300.0
2015-06-08 11:30:00,27.36,27.41,27.35,27.39,2700.0,27.36,27.41,27.35,27.39,2700.0
2015-06-08 11:35:00,27.38,27.41,27.37,27.37,6541.0,27.38,27.41,27.37,27.37,6541.0
2015-06-08 11:40:00,27.37,27.4,27.35,27.39,2770.0,27.37,27.4,27.35,27.39,2770.0
2015-06-08 11:45:00,27.38,27.41,27.36,27.37,2527.0,27.38,27.41,27.36,27.37,2527.0
2015-06-08 11:50:00,27.38,27.38,27.33,27.38,1500.0,27.38,27.38,27.33,27.38,1500.0
2015-06-08 11:55:00,27.36,27.4,27.36,27.39,1130.0,27.36,27.4,27.36,27.39,1130.0
2015-06-08 12:00:00,27.4,27.41,27.37,27.39,2430.0,27.4,27.41,27.37,27.39,2430.0
2015-06-08 12:05:00,27.37,27.41,27.35,27.39,3900.0,27.37,27.41,27.35,27.39,3900.0
2015-06-08 12:10:00,27.39,27.39,27.38,27.38,300.0,27.39,27.39,27.38,27.38,300.0
2015-06-08 12:15:00,27.39,27.42,27.38,27.41,3700.0,27.39,27.42,27.38,27.41,3700.0
2015-06-08 12:20:00,27.4,27.41,27.35,27.39,5400.0,27.4,27.41,27.35,27.39,5400.0
2015-06-08 12:25:00,27.38,27.41,27.36,27.4,3400.0,27.38,27.41,27.36,27.4,3400.0
2015-06-08 12:30:00,27.39,27.4,27.36,27.39,2761.0,27.39,27.4,27.36,27.39,2761.0
2015-06-08 12:35:00,27.39,27.42,27.35,27.35,2882.0,27.39,27.42,27.35,27.35,2882.0
2015-06-08 12:40:00,27.36,27.37,27.3,27.3,3444.0,27.36,27.37,27.3,27.3,3444.0
2015-06-08 12:45:00,27.3,27.3,27.24,27.24,5195.0,27.3,27.3,27.24,27.24,5195.0
2015-06-08 12:50:00,27.24,27.27,27.2,27.2,7900.0,27.24,27.27,27.2,27.2,7900.0
2015-06-08 12:55:00,27.18,27.18,27.15,27.17,3900.0,27.18,27.18,27.15,27.17,3900.0
2015-06-08 13:00:00,27.16,27.18,27.14,27.15,6268.0,27.16,27.18,27.14,27.15,6268.0
2015-06-08 13:05:00,27.14,27.15,27.06,27.07,11296.0,27.14,27.15,27.06,27.07,11296.0
2015-06-08 13:10:00,27.05,27.08,27.02,27.03,5400.0,27.05,27.08,27.02,27.03,5400.0
2015-06-08 13:15:00,27.02,27.02,26.98,27.01,7710.0,27.02,27.02,26.98,27.01,7710.0
2015-06-08 13:20:00,27.01,27.02,26.98,27.0,4377.0,27.01,27.02,26.98,27.0,4377.0
2015-06-08 13:25:00,26.99,27.0,26.93,26.93,9100.0,26.99,27.0,26.93,26.93,9100.0
2015-06-08 13:30:00,26.93,26.95,26.9,26.93,5940.0,26.93,26.95,26.9,26.93,5940.0
2015-06-08 13:35:00,26.93,26.96,26.93,26.95,4935.0,26.93,26.96,26.93,26.95,4935.0
2015-06-08 13:40:00,26.96,26.98,26.83,26.86,12096.0,26.96,26.98,26.83,26.86,12096.0
2015-06-08 13:45:00,26.84,26.92,26.83,26.88,6294.0,26.84,26.92,26.83,26.88,6294.0
2015-06-08 13:50:00,26.87,26.91,26.86,26.88,7101.0,26.87,26.91,26.86,26.88,7101.0
2015-06-08 13:55:00,26.86,26.89,26.83,26.84,8166.0,26.86,26.89,26.83,26.84,8166.0
2015-06-08 14:00:00,26.84,26.84,26.74,26.76,9858.0,26.84,26.84,26.74,26.76,9858.0
2015-06-08 14:05:00,26.75,26.75,26.64,26.66,10854.0,26.75,26.75,26.64,26.66,10854.0
2015-06-08 14:10:00,26.67,26.8,26.66,26.8,7331.0,26.67,26.8,26.66,26.8,7331.0
2015-06-08 14:15:00,26.8,26.81,26.76,26.79,5775.0,26.8,26.81,26.76,26.79,5775.0
2015-06-08 14:20:00,26.78,26.85,26.78,26.82,3995.0,26.78,26.85,26.78,26.82,3995.0
2015-06-08 14:25:00,26.82,26.88,26.82,26.86,3800.0,26.82,26.88,26.82,26.86,3800.0
2015-06-08 14:30:00,26.88,26.92,26.88,26.91,19477.0,26.88,26.92,26.88,26.91,19477.0
2015-06-08 14:35:00,26.91,26.94,26.89,26.93,9208.0,26.91,26.94,26.89,26.93,9208.0
2015-06-08 14:40:00,26.93,27.01,26.92,26.97,8809.0,26.93,27.01,26.92,26.97,8809.0
2015-06-08 14:45:00,26.97,27.0,26.97,26.98,4854.0,26.97,27.0,26.97,26.98,4854.0
2015-06-08 14:50:00,26.98,27.0,26.95,26.95,4704.0,26.98,27.0,26.95,26.95,4704.0
2015-06-08 14:55:00,26.98,27.05,26.97,27.03,6390.0,26.98,27.05,26.97,27.03,6390.0
2015-06-08 15:00:00,27.02,27.04,26.96,27.01,6379.0,27.02,27.04,26.96,27.01,6379.0
2015-06-08 15:05:00,27.01,27.04,27.01,27.01,7383.0,27.01,27.04,27.01,27.01,7383.0
2015-06-08 15:10:00,27.01,27.04,26.96,27.04,10649.0,27.01,27.04,26.96,27.04,10649.0
2015-06-08 15:15:00,27.06,27.07,27.02,27.05,8400.0,27.06,27.07,27.02,27.05,8400.0
2015-06-08 15:20:00,27.06,27.06,26.99,27.0,6805.0,27.06,27.06,26.99,27.0,6805.0
2015-06-08 15:25:00,26.98,27.05,26.98,27.04,5215.0,26.98,27.05,26.98,27.04,5215.0
2015-06-08 15:30:00,27.02,27.04,27.0,27.01,7592.0,27.02,27.04,27.0,27.01,7592.0
2015-06-08 15:35:00,27.0,27.01,26.97,26.99,13210.0,27.0,27.01,26.97,26.99,13210.0
2015-06-08 15:40:00,26.99,27.04,26.99,27.03,12883.0,26.99,27.04,26.99,27.03,12883.0
2015-06-08 15:45:00,27.03,27.06,27.01,27.03,16244.0,27.03,27.06,27.01,27.03,16244.0
2015-06-08 15:50:00,27.03,27.04,27.01,27.04,10413.0,27.03,27.04,27.01,27.04,10413.0
2015-06-08 15:55:00,27.04,27.04,26.95,26.98,37174.0,27.04,27.04,26.95,26.98,37174.0
2015-06-09 09:30:00,27.03,27.03,27.0,27.0,3742.0,27.03,27.03,27.0,27.0,3742.0
2015-06-09 09:35:00,26.98,26.98,26.86,26.91,1700.0,26.98,26.98,26.86,26.91,1700.0
2015-06-09 09:40:00,26.91,26.91,26.68,26.72,8966.0,26.91,26.91,26.68,26.72,8966.0
2015-06-09 09:45:00,26.67,26.69,26.48,26.49,12657.0,26.67,26.69,26.48,26.49,12657.0
2015-06-09 09:50:00,26.49,26.55,26.44,26.44,6610.0,26.49,26.55,26.44,26.44,6610.0
2015-06-09 09:55:00,26.49,26.6,26.48,26.59,5400.0,26.49,26.6,26.48,26.59,5400.0
2015-06-09 10:00:00,26.59,26.63,26.52,26.52,4214.0,26.59,26.63,26.52,26.52,4214.0
2015-06-09 10:05:00,26.55,26.58,26.53,26.58,2099.0,26.55,26.58,26.53,26.58,2099.0
2015-06-09 10:10:00,26.58,26.62,26.55,26.59,9211.0,26.58,26.62,26.55,26.59,9211.0
2015-06-09 10:15:00,26.59,26.62,26.51,26.51,13227.0,26.59,26.62,26.51,26.51,13227.0
2015-06-09 10:20:00,26.5,26.52,26.48,26.48,1200.0,26.5,26.52,26.48,26.48,1200.0
2015-06-09 10:25:00,26.43,26.44,26.31,26.34,7900.0,26.43,26.44,26.31,26.34,7900.0
2015-06-09 10:30:00,26.36,26.4,26.33,26.39,4736.0,26.36,26.4,26.33,26.39,4736.0
2015-06-09 10:35:00,26.4,26.44,26.39,26.44,3900.0,26.4,26.44,26.39,26.44,3900.0
2015-06-09 10:40:00,26.45,26.51,26.4,26.47,25327.0,26.45,26.51,26.4,26.47,25327.0
2015-06-09 10:45:00,26.45,26.45,26.37,26.38,7219.0,26.45,26.45,26.37,26.38,7219.0
2015-06-09 10:50:00,26.36,26.37,26.28,26.3,8618.0,26.36,26.37,26.28,26.3,8618.0
2015-06-09 10:55:00,26.3,26.35,26.28,26.34,5710.0,26.3,26.35,26.28,26.34,5710.0
2015-06-09 11:00:00,26.36,26.45,26.36,26.38,9600.0,26.36,26.45,26.36,26.38,9600.0
2015-06-09 11:05:00,26.38,26.39,26.34,26.36,7844.0,26.38,26.39,26.34,26.36,7844.0
2015-06-09 11:10:00,26.36,26.4,26.34,26.39,3600.0,26.36,26.4,26.34,26.39,3600.0
2015-06-09 11:15:00,26.39,26.39,26.31,26.34,8525.0,26.39,26.39,26.31,26.34,8525.0
2015-06-09 11:20:00,26.33,26.36,26.32,26.34,5300.0,26.33,26.36,26.32,26.34,5300.0
2015-06-09 11:25:00,26.34,26.35,26.26,26.28,27493.0,26.34,26.35,26.26,26.28,27493.0
2015-06-09 11:30:00,26.3,26.38,26.3,26.37,3700.0,26.3,26.38,26.3,26.37,3700.0
2015-06-09 11:35:00,26.38,26.41,26.34,26.35,10750.0,26.38,26.41,26.34,26.35,10750.0
2015-06-09 11:40:00,26.34,26.36,26.29,26.33,8905.0,26.34,26.36,26.29,26.33,8905.0
2015-06-09 11:45:00,26.32,26.32,26.29,26.3,3400.0,26.32,26.32,26.29,26.3,3400.0
2015-06-09 11:50:00,26.29,26.36,26.29,26.33,2400.0,26.29,26.36,26.29,26.33,2400.0
2015-06-09 11:55:00,26.34,26.39,26.31,26.38,4700.0,26.34,26.39,26.31,26.38,4700.0
2015-06-09 12:00:00,26.36,26.36,26.31,26.33,4536.0,26.36,26.36,26.31,26.33,4536.0
2015-06-09 12:05:00,26.33,26.37,26.32,26.33,2100.0,26.33,26.37,26.32,26.33,2100.0
2015-06-09 12:10:00,26.34,26.34,26.28,26.28,4000.0,26.34,26.34,26.28,26.28,4000.0
2015-06-09 12:15:00,26.29,26.3,26.26,26.28,8689.0,26.29,26.3,26.26,26.28,8689.0
2015-06-09 12:20:00,26.28,26.33,26.27,26.3,7600.0,26.28,26.33,26.27,26.3,7600.0
2015-06-09 12:25:00,26.29,26.32,26.29,26.31,1300.0,26.29,26.32,26.29,26.31,1300.0
2015-06-09 12:30:00,26.33,26.33,26.32,26.32,1600.0,26.33,26.33,26.32,26.32,1600.0
2015-06-09 12:35:00,26.32,26.38,26.31,26.36,7794.0,26.32,26.38,26.31,26.36,7794.0
2015-06-09 12:40:00,26.36,26.39,26.34,26.39,2300.0,26.36,26.39,26.34,26.39,2300.0
2015-06-09 12:45:00,26.39,26.42,26.39,26.41,6791.0,26.39,26.42,26.39,26.41,6791.0
2015-06-09 12:50:00,26.4,26.42,26.34,26.35,8434.0,26.4,26.42,26.34,26.35,8434.0
2015-06-09 12:55:00,26.35,26.35,26.3,26.33,5471.0,26.35,26.35,26.3,26.33,5471.0
2015-06-09 13:00:00,26.33,26.35,26.3,26.31,8549.0,26.33,26.35,26.3,26.31,8549.0
2015-06-09 13:05:00,26.3,26.35,26.3,26.35,4500.0,26.3,26.35,26.3,26.35,4500.0
2015-06-09 13:10:00,26.34,26.34,26.31,26.32,7449.0,26.34,26.34,26.31,26.32,7449.0
2015-06-09 13:15:00,26.31,26.33,26.29,26.3,7789.0,26.31,26.33,26.29,26.3,7789.0
2015-06-09 13:20:00,26.3,26.35,26.29,26.32,7228.0,26.3,26.35,26.29,26.32,7228.0
2015-06-09 13:25:00,26.31,26.32,26.29,26.31,4900.0,26.31,26.32,26.29,26.31,4900.0
2015-06-09 13:30:00,26.3,26.33,26.29,26.32,6417.0,26.3,26.33,26.29,26.32,6417.0
2015-06-09 13:35:00,26.32,26.33,26.29,26.32,6900.0,26.32,26.33,26.29,26.32,6900.0
2015-06-09 13:40:00,26.31,26.31,26.28,26.3,3500.0,26.31,26.31,26.28,26.3,3500.0
2015-06-09 13:45:00,26.29,26.31,26.28,26.3,3620.0,26.29,26.31,26.28,26.3,3620.0
2015-06-09 13:50:00,26.31,26.34,26.29,26.3,9059.0,26.31,26.34,26.29,26.3,9059.0
2015-06-09 13:55:00,26.31,26.32,26.28,26.3,6300.0,26.31,26.32,26.28,26.3,6300.0
2015-06-09 14:00:00,26.3,26.34,26.29,26.32,13488.0,26.3,26.34,26.29,26.32,13488.0
2015-06-09 14:05:00,26.32,26.33,26.29,26.3,8100.0,26.32,26.33,26.29,26.3,8100.0
2015-06-09 14:10:00,26.3,26.31,26.29,26.3,8655.0,26.3,26.31,26.29,26.3,8655.0
2015-06-09 14:15:00,26.3,26.34,26.28,26.3,6041.0,26.3,26.34,26.28,26.3,6041.0
2015-06-09 14:20:00,26.3,26.31,26.29,26.29,5743.0,26.3,26.31,26.29,26.29,5743.0
2015-06-09 14:25:00,26.3,26.32,26.29,26.3,6300.0,26.3,26.32,26.29,26.3,6300.0
2015-06-09 14:30:00,26.33,26.33,26.28,26.29,7662.0,26.33,26.33,26.28,26.29,7662.0
2015-06-09 14:35:00,26.29,26.31,26.27,26.3,9351.0,26.29,26.31,26.27,26.3,9351.0
2015-06-09 14:40:00,26.3,26.33,26.29,26.29,6994.0,26.3,26.33,26.29,26.29,6994.0
2015-06-09 14:45:00,26.3,26.31,26.27,26.29,10719.0,26.3,26.31,26.27,26.29,10719.0
2015-06-09 14:50:00,26.3,26.33,26.28,26.3,5881.0,26.3,26.33,26.28,26.3,5881.0
2015-06-09 14:55:00,26.29,26.3,26.28,26.29,2139.0,26.29,26.3,26.28,26.29,2139.0
2015-06-09 15:00:00,26.29,26.3,26.28,26.29,24415.0,26.29,26.3,26.28,26.29,24415.0
2015-06-09 15:05:00,26.3,26.33,26.29,26.29,7283.0,26.3,26.33,26.29,26.29,7283.0
2015-06-09 15:10:00,26.3,26.31,26.27,26.27,10322.0,26.3,26.31,26.27,26.27,10322.0
2015-06-09 15:15:00,26.27,26.29,26.26,26.28,8575.0,26.27,26.29,26.26,26.28,8575.0
2015-06-09 15:20:00,26.28,26.3,26.25,26.25,10244.0,26.28,26.3,26.25,26.25,10244.0
2015-06-09 15:25:00,26.26,26.28,26.25,26.27,11276.0,26.26,26.28,26.25,26.27,11276.0
2015-06-09 15:30:00,26.27,26.3,26.27,26.29,8000.0,26.27,26.3,26.27,26.29,8000.0
2015-06-09 15:35:00,26.29,26.33,26.28,26.32,11258.0,26.29,26.33,26.28,26.32,11258.0
2015-06-09 15:40:00,26.32,26.38,26.32,26.38,12791.0,26.32,26.38,26.32,26.38,12791.0
2015-06-09 15:45:00,26.38,26.43,26.38,26.39,14194.0,26.38,26.43,26.38,26.39,14194.0
2015-06-09 15:50:00,26.39,26.42,26.32,26.33,24467.0,26.39,26.42,26.32,26.33,24467.0
2015-06-09 15:55:00,26.32,26.35,26.29,26.29,52070.0,26.32,26.35,26.29,26.29,52070.0
2015-06-10 09:30:00,26.39,26.55,26.36,26.48,14684.0,26.39,26.55,26.36,26.48,14684.0
2015-06-10 09:35:00,26.45,26.54,26.32,26.38,2670.0,26.45,26.54,26.32,26.38,2670.0
2015-06-10 09:40:00,26.42,26.42,26.31,26.38,4775.0,26.42,26.42,26.31,26.38,4775.0
2015-06-10 09:45:00,26.39,26.45,26.32,26.32,6950.0,26.39,26.45,26.32,26.32,6950.0
2015-06-10 09:50:00,26.33,26.35,26.26,26.26,6735.0,26.33,26.35,26.26,26.26,6735.0
2015-06-10 09:55:00,26.28,26.34,26.27,26.27,9623.0,26.28,26.34,26.27,26.27,9623.0
2015-06-10 10:00:00,26.28,26.29,26.2,26.29,6930.0,26.28,26.29,26.2,26.29,6930.0
2015-06-10 10:05:00,26.31,26.35,26.26,26.27,11050.0,26.31,26.35,26.26,26.27,11050.0
2015-06-10 10:10:00,26.25,26.3,26.25,26.29,5929.0,26.25,26.3,26.25,26.29,5929.0
2015-06-10 10:15:00,26.29,26.29,26.16,26.23,22086.0,26.29,26.29,26.16,26.23,22086.0
2015-06-10 10:20:00,26.24,26.28,26.23,26.23,6550.0,26.24,26.28,26.23,26.23,6550.0
2015-06-10 10:25:00,26.24,26.3,26.17,26.25,24251.0,26.24,26.3,26.17,26.25,24251.0
2015-06-10 10:30:00,26.26,26.33,26.19,26.29,16591.0,26.26,26.33,26.19,26.29,16591.0
2015-06-10 10:35:00,26.31,26.33,26.25,26.28,7891.0,26.31,26.33,26.25,26.28,7891.0
2015-06-10 10:40:00,26.29,26.31,26.25,26.26,4938.0,26.29,26.31,26.25,26.26,4938.0
2015-06-10 10:45:00,26.26,26.32,26.23,26.3,5910.0,26.26,26.32,26.23,26.3,5910.0
2015-06-10 10:50:00,26.29,26.3,26.23,26.23,5500.0,26.29,26.3,26.23,26.23,5500.0
2015-06-10 10:55:00,26.24,26.31,26.24,26.27,9034.0,26.24,26.31,26.24,26.27,9034.0
2015-06-10 11:00:00,26.3,26.31,26.23,26.25,16713.0,26.3,26.31,26.23,26.25,16713.0
2015-06-10 11:05:00,26.26,26.27,26.2,26.21,22036.0,26.26,26.27,26.2,26.21,22036.0
2015-06-10 11:10:00,26.22,26.32,26.2,26.22,14596.0,26.22,26.32,26.2,26.22,14596.0
2015-06-10 11:15:00,26.25,26.27,26.19,26.24,6516.0,26.25,26.27,26.19,26.24,6516.0
2015-06-10 11:20:00,26.24,26.27,26.2,26.24,8100.0,26.24,26.27,26.2,26.24,8100.0
2015-06-10 11:25:00,26.24,26.28,26.19,26.21,12518.0,26.24,26.28,26.19,26.21,12518.0
2015-06-10 11:30:00,26.21,26.29,26.15,26.27,10892.0,26.21,26.29,26.15,26.27,10892.0
2015-06-10 11:35:00,26.27,26.28,26.22,26.25,3600.0,26.27,26.28,26.22,26.25,3600.0
2015-06-10 11:40:00,26.26,26.27,26.17,26.25,11652.0,26.26,26.27,26.17,26.25,11652.0
2015-06-10 11:45:00,26.23,26.26,26.2,26.24,14079.0,26.23,26.26,26.2,26.24,14079.0
2015-06-10 11:50:00,26.23,26.27,26.2,26.24,8831.0,26.23,26.27,26.2,26.24,8831.0
2015-06-10 11:55:00,26.23,26.26,26.2,26.2,7450.0,26.23,26.26,26.2,26.2,7450.0
2015-06-10 12:00:00,26.19,26.28,26.17,26.28,9414.0,26.19,26.28,26.17,26.28,9414.0
2015-06-10 12:05:00,26.28,26.32,26.28,26.28,6574.0,26.28,26.32,26.28,26.28,6574.0
2015-06-10 12:10:00,26.29,26.31,26.29,26.3,6200.0,26.29,26.31,26.29,26.3,6200.0
2015-06-10 12:15:00,26.29,26.31,26.27,26.29,8900.0,26.29,26.31,26.27,26.29,8900.0
2015-06-10 12:20:00,26.28,26.31,26.24,26.29,12797.0,26.28,26.31,26.24,26.29,12797.0
2015-06-10 12:25:00,26.3,26.3,26.26,26.27,5700.0,26.3,26.3,26.26,26.27,5700.0
2015-06-10 12:30:00,26.28,26.43,26.28,26.42,5701.0,26.28,26.43,26.28,26.42,5701.0
2015-06-10 12:35:00,26.42,26.42,26.37,26.39,2426.0,26.42,26.42,26.37,26.39,2426.0
2015-06-10 12:40:00,26.4,26.45,26.38,26.4,10924.0,26.4,26.45,26.38,26.4,10924.0
2015-06-10 12:45:00,26.43,26.43,26.36,26.37,6800.0,26.43,26.43,26.36,26.37,6800.0
2015-06-10 12:50:00,26.37,26.47,26.37,26.46,8200.0,26.37,26.47,26.37,26.46,8200.0
2015-06-10 12:55:00,26.45,26.53,26.45,26.52,7556.0,26.45,26.53,26.45,26.52,7556.0
2015-06-10 13:00:00,26.49,26.52,26.49,26.5,3500.0,26.49,26.52,26.49,26.5,3500.0
2015-06-10 13:05:00,26.5,26.59,26.49,26.57,11931.0,26.5,26.59,26.49,26.57,11931.0
2015-06-10 13:10:00,26.58,26.61,26.53,26.6,6600.0,26.58,26.61,26.53,26.6,6600.0
2015-06-10 13:15:00,26.61,26.61,26.52,26.52,4601.0,26.61,26.61,26.52,26.52,4601.0
2015-06-10 13:20:00,26.5,26.58,26.5,26.56,5500.0,26.5,26.58,26.5,26.56,5500.0
2015-06-10 13:25:00,26.55,26.56,26.47,26.49,21896.0,26.55,26.56,26.47,26.49,21896.0
2015-06-10 13:30:00,26.49,26.53,26.47,26.47,7859.0,26.49,26.53,26.47,26.47,7859.0
2015-06-10 13:35:00,26.47,26.54,26.47,26.51,6400.0,26.47,26.54,26.47,26.51,6400.0
2015-06-10 13:40:00,26.52,26.54,26.49,26.5,8110.0,26.52,26.54,26.49,26.5,8110.0
2015-06-10 13:45:00,26.51,26.54,26.49,26.51,4187.0,26.51,26.54,26.49,26.51,4187.0
2015-06-10 13:50:00,26.5,26.54,26.5,26.53,5971.0,26.5,26.54,26.5,26.53,5971.0
2015-06-10 13:55:00,26.52,26.54,26.5,26.51,3327.0,26.52,26.54,26.5,26.51,3327.0
2015-06-10 14:00:00,26.51,26.59,26.51,26.53,10200.0,26.51,26.59,26.51,26.53,10200.0
2015-06-10 14:05:00,26.54,26.56,26.5,26.52,6210.0,26.54,26.56,26.5,26.52,6210.0
2015-06-10 14:10:00,26.51,26.55,26.51,26.53,7200.0,26.51,26.55,26.51,26.53,7200.0
2015-06-10 14:15:00,26.52,26.59,26.52,26.56,7500.0,26.52,26.59,26.52,26.56,7500.0
2015-06-10 14:20:00,26.57,26.62,26.54,26.58,6950.0,26.57,26.62,26.54,26.58,6950.0
2015-06-10 14:25:00,26.58,26.61,26.55,26.59,7776.0,26.58,26.61,26.55,26.59,7776.0
2015-06-10 14:30:00,26.56,26.56,26.48,26.48,11570.0,26.56,26.56,26.48,26.48,11570.0
2015-06-10 14:35:00,26.49,26.5,26.38,26.42,27690.0,26.49,26.5,26.38,26.42,27690.0
2015-06-10 14:40:00,26.4,26.45,26.38,26.41,15025.0,26.4,26.45,26.38,26.41,15025.0
2015-06-10 14:45:00,26.42,26.51,26.39,26.41,18853.0,26.42,26.51,26.39,26.41,18853.0
2015-06-10 14:50:00,26.41,26.53,26.39,26.5,9766.0,26.41,26.53,26.39,26.5,9766.0
2015-06-10 14:55:00,26.46,26.51,26.46,26.51,4400.0,26.46,26.51,26.46,26.51,4400.0
2015-06-10 15:00:00,26.51,26.51,26.44,26.46,10316.0,26.51,26.51,26.44,26.46,10316.0
2015-06-10 15:05:00,26.46,26.46,26.43,26.46,6547.0,26.46,26.46,26.43,26.46,6547.0
2015-06-10 15:10:00,26.46,26.47,26.43,26.44,12831.0,26.46,26.47,26.43,26.44,12831.0
2015-06-10 15:15:00,26.44,26.44,26.36,26.41,19890.0,26.44,26.44,26.36,26.41,19890.0
2015-06-10 15:20:00,26.41,26.41,26.36,26.39,11121.0,26.41,26.41,26.36,26.39,11121.0
2015-06-10 15:25:00,26.4,26.46,26.39,26.4,13400.0,26.4,26.46,26.39,26.4,13400.0
2015-06-10 15:30:00,26.42,26.51,26.42,26.51,13311.0,26.42,26.51,26.42,26.51,13311.0
2015-06-10 15:35:00,26.51,26.51,26.48,26.51,14143.0,26.51,26.51,26.48,26.51,14143.0
2015-06-10 15:40:00,26.5,26.51,26.43,26.44,26170.0,26.5,26.51,26.43,26.44,26170.0
2015-06-10 15:45:00,26.45,26.47,26.4,26.42,31128.0,26.45,26.47,26.4,26.42,31128.0
2015-06-10 15:50:00,26.43,26.46,26.39,26.42,30968.0,26.43,26.46,26.39,26.42,30968.0
2015-06-10 15:55:00,26.42,26.42,26.37,26.4,48134.0,26.42,26.42,26.37,26.4,48134.0
2015-06-11 09:30:00,26.49,26.67,26.41,26.66,16517.0,26.49,26.67,26.41,26.66,16517.0
2015-06-11 09:35:00,26.63,26.75,26.62,26.74,33664.0,26.63,26.75,26.62,26.74,33664.0
2015-06-11 09:40:00,26.76,26.79,26.7,26.76,9575.0,26.76,26.79,26.7,26.76,9575.0
2015-06-11 09:45:00,26.76,26.76,26.64,26.69,6421.0,26.76,26.76,26.64,26.69,6421.0
2015-06-11 09:50:00,26.71,26.74,26.65,26.69,7400.0,26.71,26.74,26.65,26.69,7400.0
2015-06-11 09:55:00,26.69,26.71,26.63,26.71,30044.0,26.69,26.71,26.63,26.71,30044.0
2015-06-11 10:00:00,26.7,26.72,26.64,26.67,5630.0,26.7,26.72,26.64,26.67,5630.0
2015-06-11 10:05:00,26.69,26.77,26.68,26.75,7355.0,26.69,26.77,26.68,26.75,7355.0
2015-06-11 10:10:00,26.72,26.79,26.72,26.75,6200.0,26.72,26.79,26.72,26.75,6200.0
2015-06-11 10:15:00,26.76,26.88,26.75,26.83,20180.0,26.76,26.88,26.75,26.83,20180.0
2015-06-11 10:20:00,26.85,26.91,26.83,26.9,9071.0,26.85,26.91,26.83,26.9,9071.0
2015-06-11 10:25:00,26.9,26.93,26.89,26.9,22647.0,26.9,26.93,26.89,26.9,22647.0
2015-06-11 10:30:00,26.91,26.91,26.84,26.91,13788.0,26.91,26.91,26.84,26.91,13788.0
2015-06-11 10:35:00,26.9,26.92,26.82,26.84,11205.0,26.9,26.92,26.82,26.84,11205.0
2015-06-11 10:40:00,26.86,26.99,26.86,26.94,12292.0,26.86,26.99,26.86,26.94,12292.0
2015-06-11 10:45:00,26.95,26.99,26.93,26.99,16400.0,26.95,26.99,26.93,26.99,16400.0
2015-06-11 10:50:00,26.99,26.99,26.91,26.95,10600.0,26.99,26.99,26.91,26.95,10600.0
2015-06-11 10:55:00,26.96,27.0,26.88,26.91,11260.0,26.96,27.0,26.88,26.91,11260.0
2015-06-11 11:00:00,26.94,27.04,26.92,27.04,10638.0,26.94,27.04,26.92,27.04,10638.0
2015-06-11 11:05:00,27.04,27.04,26.92,26.96,11510.0,27.04,27.04,26.92,26.96,11510.0
2015-06-11 11:10:00,26.96,27.03,26.96,26.96,12150.0,26.96,27.03,26.96,26.96,12150.0
2015-06-11 11:15:00,26.97,27.01,26.93,26.99,12742.0,26.97,27.01,26.93,26.99,12742.0
2015-06-11 11:20:00,27.0,27.05,26.94,27.0,11825.0,27.0,27.05,26.94,27.0,11825.0
2015-06-11 11:25:00,27.02,27.07,27.0,27.03,10347.0,27.02,27.07,27.0,27.03,10347.0
2015-06-11 11:30:00,27.03,27.03,26.98,27.0,11200.0,27.03,27.03,26.98,27.0,11200.0
2015-06-11 11:35:00,27.01,27.06,27.01,27.06,4724.0,27.01,27.06,27.01,27.06,4724.0
2015-06-11 11:40:00,27.07,27.07,26.99,27.04,7173.0,27.07,27.07,26.99,27.04,7173.0
2015-06-11 11:45:00,27.04,27.05,27.0,27.03,5982.0,27.04,27.05,27.0,27.03,5982.0
2015-06-11 11:50:00,27.03,27.03,26.94,26.94,5000.0,27.03,27.03,26.94,26.94,5000.0
2015-06-11 11:55:00,26.95,26.99,26.95,26.96,5500.0,26.95,26.99,26.95,26.96,5500.0
2015-06-11 12:00:00,26.94,26.99,26.94,26.97,4400.0,26.94,26.99,26.94,26.97,4400.0
2015-06-11 12:05:00,26.97,26.97,26.94,26.97,4600.0,26.97,26.97,26.94,26.97,4600.0
2015-06-11 12:10:00,26.98,27.0,26.97,27.0,5800.0,26.98,27.0,26.97,27.0,5800.0
2015-06-11 12:15:00,26.99,27.0,26.97,26.99,2800.0,26.99,27.0,26.97,26.99,2800.0
2015-06-11 12:20:00,27.0,27.0,26.97,26.98,4800.0,27.0,27.0,26.97,26.98,4800.0
2015-06-11 12:25:00,26.98,27.03,26.98,27.02,10880.0,26.98,27.03,26.98,27.02,10880.0
2015-06-11 12:30:00,27.0,27.06,26.99,27.06,7002.0,27.0,27.06,26.99,27.06,7002.0
2015-06-11 12:35:00,27.05,27.08,27.03,27.07,9598.0,27.05,27.08,27.03,27.07,9598.0
2015-06-11 12:40:00,27.06,27.08,27.03,27.04,4770.0,27.06,27.08,27.03,27.04,4770.0
2015-06-11 12:45:00,27.05,27.08,27.0,27.0,4950.0,27.05,27.08,27.0,27.0,4950.0
2015-06-11 12:50:00,27.0,27.06,27.0,27.06,6221.0,27.0,27.06,27.0,27.06,6221.0
2015-06-11 12:55:00,27.06,27.1,27.05,27.08,8000.0,27.06,27.1,27.05,27.08,8000.0
2015-06-11 13:00:00,27.09,27.09,27.05,27.05,3400.0,27.09,27.09,27.05,27.05,3400.0
2015-06-11 13:05:00,27.08,27.1,27.06,27.1,4997.0,27.08,27.1,27.06,27.1,4997.0
2015-06-11 13:10:00,27.09,27.14,27.08,27.12,12151.0,27.09,27.14,27.08,27.12,12151.0
2015-06-11 13:15:00,27.13,27.14,27.08,27.08,6200.0,27.13,27.14,27.08,27.08,6200.0
2015-06-11 13:20:00,27.07,27.13,27.07,27.08,5227.0,27.07,27.13,27.07,27.08,5227.0
2015-06-11 13:25:00,27.08,27.11,27.07,27.09,7800.0,27.08,27.11,27.07,27.09,7800.0
2015-06-11 13:30:00,27.09,27.14,27.07,27.1,7000.0,27.09,27.14,27.07,27.1,7000.0
2015-06-11 13:35:00,27.1,27.1,27.07,27.08,4770.0,27.1,27.1,27.07,27.08,4770.0
2015-06-11 13:40:00,27.09,27.14,27.09,27.12,9100.0,27.09,27.14,27.09,27.12,9100.0
2015-06-11 13:45:00,27.12,27.18,27.12,27.15,21757.0,27.12,27.18,27.12,27.15,21757.0
2015-06-11 13:50:00,27.14,27.19,27.14,27.18,5704.0,27.14,27.19,27.14,27.18,5704.0
2015-06-11 13:55:00,27.17,27.17,27.13,27.13,3911.0,27.17,27.17,27.13,27.13,3911.0
2015-06-11 14:00:00,27.13,27.18,27.13,27.17,9451.0,27.13,27.18,27.13,27.17,9451.0
2015-06-11 14:05:00,27.17,27.17,27.15,27.16,2718.0,27.17,27.17,27.15,27.16,2718.0
2015-06-11 14:10:00,27.15,27.18,27.14,27.16,4386.0,27.15,27.18,27.14,27.16,4386.0
2015-06-11 14:15:00,27.17,27.23,27.16,27.22,17572.0,27.17,27.23,27.16,27.22,17572.0
2015-06-11 14:20:00,27.22,27.23,27.16,27.18,8848.0,27.22,27.23,27.16,27.18,8848.0
2015-06-11 14:25:00,27.18,27.22,27.17,27.19,6800.0,27.18,27.22,27.17,27.19,6800.0
2015-06-11 14:30:00,27.19,27.19,27.09,27.09,5429.0,27.19,27.19,27.09,27.09,5429.0
2015-06-11 14:35:00,27.1,27.17,27.1,27.16,9200.0,27.1,27.17,27.1,27.16,9200.0
2015-06-11 14:40:00,27.16,27.21,27.16,27.2,8061.0,27.16,27.21,27.16,27.2,8061.0
2015-06-11 14:45:00,27.19,27.25,27.17,27.25,10301.0,27.19,27.25,27.17,27.25,10301.0
2015-06-11 14:50:00,27.24,27.25,27.22,27.23,11426.0,27.24,27.25,27.22,27.23,11426.0
2015-06-11 14:55:00,27.22,27.36,27.22,27.31,24604.0,27.22,27.36,27.22,27.31,24604.0
2015-06-11 15:00:00,27.31,27.32,27.26,27.32,9700.0,27.31,27.32,27.26,27.32,9700.0
2015-06-11 15:05:00,27.32,27.36,27.28,27.33,16576.0,27.32,27.36,27.28,27.33,16576.0
2015-06-11 15:10:00,27.32,27.37,27.31,27.31,10442.0,27.32,27.37,27.31,27.31,10442.0
2015-06-11 15:15:00,27.31,27.35,27.3,27.34,9287.0,27.31,27.35,27.3,27.34,9287.0
2015-06-11 15:20:00,27.35,27.37,27.33,27.33,3800.0,27.35,27.37,27.33,27.33,3800.0
2015-06-11 15:25:00,27.34,27.37,27.26,27.31,26418.0,27.34,27.37,27.26,27.31,26418.0
2015-06-11 15:30:00,27.32,27.32,27.23,27.24,11600.0,27.32,27.32,27.23,27.24,11600.0
2015-06-11 15:35:00,27.22,27.23,27.14,27.17,15823.0,27.22,27.23,27.14,27.17,15823.0
2015-06-11 15:40:00,27.16,27.21,27.15,27.18,20705.0,27.16,27.21,27.15,27.18,20705.0
2015-06-11 15:45:00,27.19,27.22,27.18,27.2,22165.0,27.19,27.22,27.18,27.2,22165.0
2015-06-11 15:50:00,27.2,27.25,27.2,27.23,38513.0,27.2,27.25,27.2,27.23,38513.0
2015-06-11 15:55:00,27.23,27.27,27.21,27.26,43248.0,27.23,27.27,27.21,27.26,43248.0
2015-06-12 09:30:00,27.2,27.3,27.02,27.3,6411.0,27.2,27.3,27.02,27.3,6411.0
2015-06-12 09:35:00,27.29,27.39,27.29,27.35,4200.0,27.29,27.39,27.29,27.35,4200.0
2015-06-12 09:40:00,27.33,27.43,27.31,27.36,5254.0,27.33,27.43,27.31,27.36,5254.0
2015-06-12 09:45:00,27.33,27.47,27.32,27.43,11425.0,27.33,27.47,27.32,27.43,11425.0
2015-06-12 09:50:00,27.44,27.44,27.31,27.31,2531.0,27.44,27.44,27.31,27.31,2531.0
2015-06-12 09:55:00,27.32,27.36,27.28,27.31,88481.0,27.32,27.36,27.28,27.31,88481.0
2015-06-12 10:00:00,27.3,27.42,27.29,27.39,6582.0,27.3,27.42,27.29,27.39,6582.0
2015-06-12 10:05:00,27.42,27.52,27.4,27.51,10128.0,27.42,27.52,27.4,27.51,10128.0
2015-06-12 10:10:00,27.5,27.55,27.46,27.5,6191.0,27.5,27.55,27.46,27.5,6191.0
2015-06-12 10:15:00,27.48,27.49,27.35,27.37,11510.0,27.48,27.49,27.35,27.37,11510.0
2015-06-12 10:20:00,27.37,27.37,27.31,27.32,11050.0,27.37,27.37,27.31,27.32,11050.0
2015-06-12 10:25:00,27.33,27.36,27.31,27.35,17172.0,27.33,27.36,27.31,27.35,17172.0
2015-06-12 10:30:00,27.35,27.37,27.32,27.32,11220.0,27.35,27.37,27.32,27.32,11220.0
2015-06-12 10:35:00,27.32,27.32,27.3,27.32,15601.0,27.32,27.32,27.3,27.32,15601.0
2015-06-12 10:40:00,27.3,27.33,27.3,27.32,13294.0,27.3,27.33,27.3,27.32,13294.0
2015-06-12 10:45:00,27.33,27.33,27.31,27.32,7999.0,27.33,27.33,27.31,27.32,7999.0
2015-06-12 10:50:00,27.32,27.33,27.31,27.33,11228.0,27.32,27.33,27.31,27.33,11228.0
2015-06-12 10:55:00,27.33,27.33,27.3,27.33,8108.0,27.33,27.33,27.3,27.33,8108.0
2015-06-12 11:00:00,27.33,27.33,27.31,27.33,5700.0,27.33,27.33,27.31,27.33,5700.0
2015-06-12 11:05:00,27.33,27.34,27.32,27.34,7200.0,27.33,27.34,27.32,27.34,7200.0
2015-06-12 11:10:00,27.34,27.34,27.32,27.32,15428.0,27.34,27.34,27.32,27.32,15428.0
2015-06-12 11:15:00,27.33,27.34,27.32,27.32,9281.0,27.33,27.34,27.32,27.32,9281.0
2015-06-12 11:20:00,27.32,27.34,27.32,27.33,4422.0,27.32,27.34,27.32,27.33,4422.0
2015-06-12 11:25:00,27.33,27.37,27.32,27.36,10768.0,27.33,27.37,27.32,27.36,10768.0
2015-06-12 11:30:00,27.36,27.4,27.35,27.39,7400.0,27.36,27.4,27.35,27.39,7400.0
2015-06-12 11:35:00,27.38,27.5,27.37,27.5,21201.0,27.38,27.5,27.37,27.5,21201.0
2015-06-12 11:40:00,27.5,27.5,27.45,27.45,8517.0,27.5,27.5,27.45,27.45,8517.0
2015-06-12 11:45:00,27.47,27.47,27.43,27.46,5750.0,27.47,27.47,27.43,27.46,5750.0
2015-06-12 11:50:00,27.46,27.49,27.42,27.43,2700.0,27.46,27.49,27.42,27.43,2700.0
2015-06-12 11:55:00,27.43,27.43,27.41,27.42,24069.0,27.43,27.43,27.41,27.42,24069.0
2015-06-12 12:00:00,27.42,27.42,27.34,27.38,20504.0,27.42,27.42,27.34,27.38,20504.0
2015-06-12 12:05:00,27.38,27.39,27.36,27.37,12500.0,27.38,27.39,27.36,27.37,12500.0
2015-06-12 12:10:00,27.39,27.4,27.38,27.38,10356.0,27.39,27.4,27.38,27.38,10356.0
2015-06-12 12:15:00,27.39,27.42,27.39,27.42,7672.0,27.39,27.42,27.39,27.42,7672.0
2015-06-12 12:20:00,27.42,27.42,27.38,27.39,21604.0,27.42,27.42,27.38,27.39,21604.0
2015-06-12 12:25:00,27.39,27.39,27.37,27.38,8000.0,27.39,27.39,27.37,27.38,8000.0
2015-06-12 12:30:00,27.38,27.4,27.38,27.38,10072.0,27.38,27.4,27.38,27.38,10072.0
2015-06-12 12:35:00,27.39,27.39,27.37,27.37,19884.0,27.39,27.39,27.37,27.37,19884.0
2015-06-12 12:40:00,27.38,27.38,27.34,27.34,14310.0,27.38,27.38,27.34,27.34,14310.0
2015-06-12 12:45:00,27.34,27.36,27.31,27.31,7928.0,27.34,27.36,27.31,27.31,7928.0
2015-06-12 12:50:00,27.3,27.3,27.17,27.19,13754.0,27.3,27.3,27.17,27.19,13754.0
2015-06-12 12:55:00,27.19,27.21,27.18,27.18,8937.0,27.19,27.21,27.18,27.18,8937.0
2015-06-12 13:00:00,27.18,27.2,27.16,27.16,7900.0,27.18,27.2,27.16,27.16,7900.0
2015-06-12 13:05:00,27.15,27.16,27.13,27.13,8040.0,27.15,27.16,27.13,27.13,8040.0
2015-06-12 13:10:00,27.13,27.13,27.02,27.03,9500.0,27.13,27.13,27.02,27.03,9500.0
2015-06-12 13:15:00,27.01,27.01,26.97,26.97,7451.0,27.01,27.01,26.97,26.97,7451.0
2015-06-12 13:20:00,26.97,26.97,26.9,26.91,13375.0,26.97,26.97,26.9,26.91,13375.0
2015-06-12 13:25:00,26.9,26.9,26.86,26.87,6700.0,26.9,26.9,26.86,26.87,6700.0
2015-06-12 13:30:00,26.88,26.9,26.83,26.85,18623.0,26.88,26.9,26.83,26.85,18623.0
2015-06-12 13:35:00,26.85,26.91,26.83,26.88,12293.0,26.85,26.91,26.83,26.88,12293.0
2015-06-12 13:40:00,26.88,26.88,26.81,26.81,6474.0,26.88,26.88,26.81,26.81,6474.0
2015-06-12 13:45:00,26.82,26.91,26.82,26.88,8230.0,26.82,26.91,26.82,26.88,8230.0
2015-06-12 13:50:00,26.89,26.91,26.87,26.9,12200.0,26.89,26.91,26.87,26.9,12200.0
2015-06-12 13:55:00,26.9,26.9,26.86,26.89,4320.0,26.9,26.9,26.86,26.89,4320.0
2015-06-12 14:00:00,26.89,26.89,26.8,26.8,13075.0,26.89,26.89,26.8,26.8,13075.0
2015-06-12 14:05:00,26.79,26.79,26.73,26.75,8066.0,26.79,26.79,26.73,26.75,8066.0
2015-06-12 14:10:00,26.75,26.75,26.7,26.72,10456.0,26.75,26.75,26.7,26.72,10456.0
2015-06-12 14:15:00,26.73,26.84,26.73,26.84,7895.0,26.73,26.84,26.73,26.84,7895.0
2015-06-12 14:20:00,26.83,26.84,26.82,26.84,3230.0,26.83,26.84,26.82,26.84,3230.0
2015-06-12 14:25:00,26.84,26.91,26.84,26.91,5500.0,26.84,26.91,26.84,26.91,5500.0
2015-06-12 14:30:00,26.91,26.93,26.85,26.93,6492.0,26.91,26.93,26.85,26.93,6492.0
2015-06-12 14:35:00,26.94,26.97,26.92,26.96,5234.0,26.94,26.97,26.92,26.96,5234.0
2015-06-12 14:40:00,26.96,26.96,26.92,26.94,7518.0,26.96,26.96,26.92,26.94,7518.0
2015-06-12 14:45:00,26.94,26.94,26.9,26.93,9288.0,26.94,26.94,26.9,26.93,9288.0
2015-06-12 14:50:00,26.93,26.93,26.83,26.85,9117.0,26.93,26.93,26.83,26.85,9117.0
2015-06-12 14:55:00,26.84,26.84,26.71,26.71,5652.0,26.84,26.84,26.71,26.71,5652.0
2015-06-12 15:00:00,26.71,26.81,26.71,26.81,6230.0,26.71,26.81,26.71,26.81,6230.0
2015-06-12 15:05:00,26.83,26.83,26.78,26.78,6822.0,26.83,26.83,26.78,26.78,6822.0
2015-06-12 15:10:00,26.79,26.79,26.73,26.75,6780.0,26.79,26.79,26.73,26.75,6780.0
2015-06-12 15:15:00,26.75,26.78,26.74,26.76,7103.0,26.75,26.78,26.74,26.76,7103.0
2015-06-12 15:20:00,26.77,26.77,26.7,26.71,11880.0,26.77,26.77,26.7,26.71,11880.0
2015-06-12 15:25:00,26.73,26.73,26.7,26.72,4638.0,26.73,26.73,26.7,26.72,4638.0
2015-06-12 15:30:00,26.72,26.73,26.7,26.7,9992.0,26.72,26.73,26.7,26.7,9992.0
2015-06-12 15:35:00,26.7,26.7,26.66,26.66,19500.0,26.7,26.7,26.66,26.66,19500.0
2015-06-12 15:40:00,26.66,26.67,26.61,26.62,12622.0,26.66,26.67,26.61,26.62,12622.0
2015-06-12 15:45:00,26.61,26.66,26.6,26.62,22611.0,26.61,26.66,26.6,26.62,22611.0
2015-06-12 15:50:00,26.61,26.62,26.58,26.59,34733.0,26.61,26.62,26.58,26.59,34733.0
2015-06-12 15:55:00,26.6,26.62,26.59,26.6,36931.0,26.6,26.62,26.59,26.6,36931.0
2015-06-15 09:30:00,26.3,26.57,26.3,26.51,12774.0,26.3,26.57,26.3,26.51,12774.0
2015-06-15 09:35:00,26.51,26.51,26.3,26.34,12608.0,26.51,26.51,26.3,26.34,12608.0
2015-06-15 09:40:00,26.34,26.44,26.33,26.37,4170.0,26.34,26.44,26.33,26.37,4170.0
2015-06-15 09:45:00,26.35,26.42,26.24,26.31,14101.0,26.35,26.42,26.24,26.31,14101.0
2015-06-15 09:50:00,26.32,26.4,26.29,26.4,6985.0,26.32,26.4,26.29,26.4,6985.0
2015-06-15 09:55:00,26.4,26.53,26.35,26.53,5204.0,26.4,26.53,26.35,26.53,5204.0
2015-06-15 10:00:00,26.52,26.6,26.47,26.58,5300.0,26.52,26.6,26.47,26.58,5300.0
2015-06-15 10:05:00,26.61,26.7,26.61,26.7,6300.0,26.61,26.7,26.61,26.7,6300.0
2015-06-15 10:10:00,26.7,26.78,26.64,26.77,6340.0,26.7,26.78,26.64,26.77,6340.0
2015-06-15 10:15:00,26.77,26.77,26.73,26.75,6814.0,26.77,26.77,26.73,26.75,6814.0
2015-06-15 10:20:00,26.75,26.84,26.75,26.79,6814.0,26.75,26.84,26.75,26.79,6814.0
2015-06-15 10:25:00,26.79,26.87,26.78,26.87,3304.0,26.79,26.87,26.78,26.87,3304.0
2015-06-15 10:30:00,26.88,26.88,26.81,26.86,5000.0,26.88,26.88,26.81,26.86,5000.0
2015-06-15 10:35:00,26.88,26.92,26.87,26.91,4700.0,26.88,26.92,26.87,26.91,4700.0
2015-06-15 10:40:00,26.92,26.95,26.9,26.91,5502.0,26.92,26.95,26.9,26.91,5502.0
2015-06-15 10:45:00,26.92,26.98,26.92,26.97,7333.0,26.92,26.98,26.92,26.97,7333.0
2015-06-15 10:50:00,26.97,27.0,26.96,26.98,6703.0,26.97,27.0,26.96,26.98,6703.0
2015-06-15 10:55:00,26.97,27.02,26.97,26.97,11317.0,26.97,27.02,26.97,26.97,11317.0
2015-06-15 11:00:00,26.96,27.03,26.95,27.03,6500.0,26.96,27.03,26.95,27.03,6500.0
2015-06-15 11:05:00,27.02,27.02,26.93,26.95,32759.0,27.02,27.02,26.93,26.95,32759.0
2015-06-15 11:10:00,26.96,27.05,26.96,26.99,5555.0,26.96,27.05,26.96,26.99,5555.0
2015-06-15 11:15:00,27.01,27.01,26.99,26.99,5300.0,27.01,27.01,26.99,26.99,5300.0
2015-06-15 11:20:00,26.99,26.99,26.9,26.91,3744.0,26.99,26.99,26.9,26.91,3744.0
2015-06-15 11:25:00,26.92,26.93,26.92,26.93,4987.0,26.92,26.93,26.92,26.93,4987.0
2015-06-15 11:30:00,26.93,26.99,26.93,26.98,5382.0,26.93,26.99,26.93,26.98,5382.0
2015-06-15 11:35:00,26.99,27.03,26.98,27.01,9765.0,26.99,27.03,26.98,27.01,9765.0
2015-06-15 11:40:00,27.02,27.02,26.97,26.98,10896.0,27.02,27.02,26.97,26.98,10896.0
2015-06-15 11:45:00,27.01,27.02,26.99,27.02,5000.0,27.01,27.02,26.99,27.02,5000.0
2015-06-15 11:50:00,27.03,27.06,27.0,27.0,8700.0,27.03,27.06,27.0,27.0,8700.0
2015-06-15 11:55:00,27.0,27.01,26.98,27.01,4700.0,27.0,27.01,26.98,27.01,4700.0
2015-06-15 12:00:00,27.01,27.06,27.0,27.06,10827.0,27.01,27.06,27.0,27.06,10827.0
2015-06-15 12:05:00,27.06,27.09,27.04,27.09,5700.0,27.06,27.09,27.04,27.09,5700.0
2015-06-15 12:10:00,27.1,27.16,27.09,27.16,5442.0,27.1,27.16,27.09,27.16,5442.0
2015-06-15 12:15:00,27.17,27.17,27.11,27.15,6600.0,27.17,27.17,27.11,27.15,6600.0
2015-06-15 12:20:00,27.17,27.17,27.06,27.08,11600.0,27.17,27.17,27.06,27.08,11600.0
2015-06-15 12:25:00,27.09,27.1,27.01,27.03,8315.0,27.09,27.1,27.01,27.03,8315.0
2015-06-15 12:30:00,27.03,27.03,26.99,27.02,3000.0,27.03,27.03,26.99,27.02,3000.0
2015-06-15 12:35:00,27.03,27.03,26.97,26.98,8207.0,27.03,27.03,26.97,26.98,8207.0
2015-06-15 12:40:00,26.97,27.03,26.96,27.03,5420.0,26.97,27.03,26.96,27.03,5420.0
2015-06-15 12:45:00,27.02,27.03,26.98,27.02,6500.0,27.02,27.03,26.98,27.02,6500.0
2015-06-15 12:50:00,27.02,27.02,26.99,27.01,4485.0,27.02,27.02,26.99,27.01,4485.0
2015-06-15 12:55:00,27.02,27.05,27.01,27.03,6564.0,27.02,27.05,27.01,27.03,6564.0
2015-06-15 13:00:00,27.04,27.1,27.01,27.1,16228.0,27.04,27.1,27.01,27.1,16228.0
2015-06-15 13:05:00,27.1,27.15,27.09,27.15,9700.0,27.1,27.15,27.09,27.15,9700.0
2015-06-15 13:10:00,27.15,27.2,27.13,27.18,9000.0,27.15,27.2,27.13,27.18,9000.0
2015-06-15 13:15:00,27.19,27.19,27.14,27.18,4318.0,27.19,27.19,27.14,27.18,4318.0
2015-06-15 13:20:00,27.19,27.22,27.19,27.21,6720.0,27.19,27.22,27.19,27.21,6720.0
2015-06-15 13:25:00,27.22,27.23,27.19,27.23,8556.0,27.22,27.23,27.19,27.23,8556.0
2015-06-15 13:30:00,27.23,27.23,27.18,27.21,11216.0,27.23,27.23,27.18,27.21,11216.0
2015-06-15 13:35:00,27.21,27.22,27.21,27.22,5200.0,27.21,27.22,27.21,27.22,5200.0
2015-06-15 13:40:00,27.21,27.22,27.16,27.19,10573.0,27.21,27.22,27.16,27.19,10573.0
2015-06-15 13:45:00,27.2,27.27,27.19,27.27,6300.0,27.2,27.27,27.19,27.27,6300.0
2015-06-15 13:50:00,27.25,27.28,27.19,27.24,12097.0,27.25,27.28,27.19,27.24,12097.0
2015-06-15 13:55:00,27.24,27.29,27.24,27.29,7834.0,27.24,27.29,27.24,27.29,7834.0
2015-06-15 14:00:00,27.28,27.29,27.26,27.29,6664.0,27.28,27.29,27.26,27.29,6664.0
2015-06-15 14:05:00,27.29,27.3,27.28,27.3,6745.0,27.29,27.3,27.28,27.3,6745.0
2015-06-15 14:10:00,27.3,27.3,27.29,27.3,6500.0,27.3,27.3,27.29,27.3,6500.0
2015-06-15 14:15:00,27.31,27.35,27.31,27.33,10773.0,27.31,27.35,27.31,27.33,10773.0
2015-06-15 14:20:00,27.34,27.35,27.28,27.3,11932.0,27.34,27.35,27.28,27.3,11932.0
2015-06-15 14:25:00,27.3,27.3,27.23,27.25,9767.0,27.3,27.3,27.23,27.25,9767.0
2015-06-15 14:30:00,27.25,27.27,27.24,27.25,6900.0,27.25,27.27,27.24,27.25,6900.0
2015-06-15 14:35:00,27.25,27.26,27.24,27.25,6700.0,27.25,27.26,27.24,27.25,6700.0
2015-06-15 14:40:00,27.24,27.25,27.24,27.25,4000.0,27.24,27.25,27.24,27.25,4000.0
2015-06-15 14:45:00,27.25,27.26,27.18,27.19,17025.0,27.25,27.26,27.18,27.19,17025.0
2015-06-15 14:50:00,27.18,27.21,27.16,27.18,7576.0,27.18,27.21,27.16,27.18,7576.0
2015-06-15 14:55:00,27.19,27.21,27.17,27.19,8225.0,27.19,27.21,27.17,27.19,8225.0
2015-06-15 15:00:00,27.2,27.2,27.09,27.11,17900.0,27.2,27.2,27.09,27.11,17900.0
2015-06-15 15:05:00,27.1,27.16,27.09,27.16,4300.0,27.1,27.16,27.09,27.16,4300.0
2015-06-15 15:10:00,27.17,27.2,27.14,27.19,7200.0,27.17,27.2,27.14,27.19,7200.0
2015-06-15 15:15:00,27.18,27.2,27.16,27.18,7335.0,27.18,27.2,27.16,27.18,7335.0
2015-06-15 15:20:00,27.18,27.21,27.16,27.18,6200.0,27.18,27.21,27.16,27.18,6200.0
2015-06-15 15:25:00,27.18,27.21,27.14,27.2,8898.0,27.18,27.21,27.14,27.2,8898.0
2015-06-15 15:30:00,27.21,27.21,27.19,27.2,11456.0,27.21,27.21,27.19,27.2,11456.0
2015-06-15 15:35:00,27.2,27.2,27.17,27.19,10600.0,27.2,27.2,27.17,27.19,10600.0
2015-06-15 15:40:00,27.18,27.2,27.13,27.13,29778.0,27.18,27.2,27.13,27.13,29778.0
2015-06-15 15:45:00,27.13,27.13,27.09,27.1,15400.0,27.13,27.13,27.09,27.1,15400.0
2015-06-15 15:50:00,27.11,27.11,27.05,27.1,31848.0,27.11,27.11,27.05,27.1,31848.0
2015-06-15 15:55:00,27.1,27.11,27.06,27.08,44979.0,27.1,27.11,27.06,27.08,44979.0
2015-06-16 09:30:00,26.84,26.84,26.72,26.73,11057.0,26.84,26.84,26.72,26.73,11057.0
2015-06-16 09:35:00,26.79,26.95,26.79,26.88,3000.0,26.79,26.95,26.79,26.88,3000.0
2015-06-16 09:40:00,26.93,26.93,26.82,26.87,19008.0,26.93,26.93,26.82,26.87,19008.0
2015-06-16 09:45:00,26.91,26.91,26.74,26.74,19370.0,26.91,26.91,26.74,26.74,19370.0
2015-06-16 09:50:00,26.75,26.91,26.73,26.91,30508.0,26.75,26.91,26.73,26.91,30508.0
2015-06-16 09:55:00,26.9,27.01,26.89,26.97,60090.0,26.9,27.01,26.89,26.97,60090.0
2015-06-16 10:00:00,26.97,26.97,26.87,26.92,29996.0,26.97,26.97,26.87,26.92,29996.0
2015-06-16 10:05:00,26.93,26.98,26.87,26.9,10612.0,26.93,26.98,26.87,26.9,10612.0
2015-06-16 10:10:00,26.9,26.92,26.84,26.84,7865.0,26.9,26.92,26.84,26.84,7865.0
2015-06-16 10:15:00,26.84,26.93,26.83,26.85,6900.0,26.84,26.93,26.83,26.85,6900.0
2015-06-16 10:20:00,26.86,26.91,26.86,26.9,4700.0,26.86,26.91,26.86,26.9,4700.0
2015-06-16 10:25:00,26.91,26.91,26.86,26.88,5550.0,26.91,26.91,26.86,26.88,5550.0
2015-06-16 10:30:00,26.87,26.92,26.87,26.87,4900.0,26.87,26.92,26.87,26.87,4900.0
2015-06-16 10:35:00,26.86,26.87,26.84,26.87,5200.0,26.86,26.87,26.84,26.87,5200.0
2015-06-16 10:40:00,26.88,26.94,26.88,26.92,10359.0,26.88,26.94,26.88,26.92,10359.0
2015-06-16 10:45:00,26.92,26.92,26.9,26.92,2900.0,26.92,26.92,26.9,26.92,2900.0
2015-06-16 10:50:00,26.92,26.95,26.88,26.92,14040.0,26.92,26.95,26.88,26.92,14040.0
2015-06-16 10:55:00,26.93,26.95,26.85,26.93,15080.0,26.93,26.95,26.85,26.93,15080.0
2015-06-16 11:00:00,26.94,26.94,26.88,26.9,11915.0,26.94,26.94,26.88,26.9,11915.0
2015-06-16 11:05:00,26.9,26.9,26.85,26.89,6400.0,26.9,26.9,26.85,26.89,6400.0
2015-06-16 11:10:00,26.89,26.95,26.89,26.94,9220.0,26.89,26.95,26.89,26.94,9220.0
2015-06-16 11:15:00,26.94,26.96,26.89,26.9,9100.0,26.94,26.96,26.89,26.9,9100.0
2015-06-16 11:20:00,26.9,26.9,26.86,26.86,2900.0,26.9,26.9,26.86,26.86,2900.0
2015-06-16 11:25:00,26.86,26.88,26.86,26.87,3900.0,26.86,26.88,26.86,26.87,3900.0
2015-06-16 11:30:00,26.87,26.89,26.84,26.85,7326.0,26.87,26.89,26.84,26.85,7326.0
2015-06-16 11:35:00,26.85,26.85,26.8,26.81,8614.0,26.85,26.85,26.8,26.81,8614.0
2015-06-16 11:40:00,26.81,26.82,26.72,26.75,7729.0,26.81,26.82,26.72,26.75,7729.0
2015-06-16 11:45:00,26.75,26.75,26.68,26.72,6180.0,26.75,26.75,26.68,26.72,6180.0
2015-06-16 11:50:00,26.72,26.75,26.7,26.72,8126.0,26.72,26.75,26.7,26.72,8126.0
2015-06-16 11:55:00,26.71,26.76,26.69,26.72,8200.0,26.71,26.76,26.69,26.72,8200.0
2015-06-16 12:00:00,26.72,26.75,26.7,26.71,3900.0,26.72,26.75,26.7,26.71,3900.0
2015-06-16 12:05:00,26.7,26.71,26.65,26.65,7400.0,26.7,26.71,26.65,26.65,7400.0
2015-06-16 12:10:00,26.66,26.66,26.63,26.66,6176.0,26.66,26.66,26.63,26.66,6176.0
2015-06-16 12:15:00,26.67,26.73,26.66,26.72,3900.0,26.67,26.73,26.66,26.72,3900.0
2015-06-16 12:20:00,26.72,26.8,26.72,26.76,6874.0,26.72,26.8,26.72,26.76,6874.0
2015-06-16 12:25:00,26.75,26.81,26.72,26.77,6400.0,26.75,26.81,26.72,26.77,6400.0
2015-06-16 12:30:00,26.78,26.85,26.77,26.85,3700.0,26.78,26.85,26.77,26.85,3700.0
2015-06-16 12:35:00,26.86,26.88,26.85,26.87,4300.0,26.86,26.88,26.85,26.87,4300.0
2015-06-16 12:40:00,26.87,26.88,26.86,26.87,1800.0,26.87,26.88,26.86,26.87,1800.0
2015-06-16 12:45:00,26.89,26.92,26.89,26.89,7900.0,26.89,26.92,26.89,26.89,7900.0
2015-06-16 12:50:00,26.89,26.89,26.83,26.84,8354.0,26.89,26.89,26.83,26.84,8354.0
2015-06-16 12:55:00,26.84,26.85,26.83,26.85,1400.0,26.84,26.85,26.83,26.85,1400.0
2015-06-16 13:00:00,26.85,26.86,26.84,26.84,9024.0,26.85,26.86,26.84,26.84,9024.0
2015-06-16 13:05:00,26.84,26.85,26.83,26.84,2300.0,26.84,26.85,26.83,26.84,2300.0
2015-06-16 13:10:00,26.85,26.87,26.84,26.85,8999.0,26.85,26.87,26.84,26.85,8999.0
2015-06-16 13:15:00,26.84,26.85,26.84,26.85,1510.0,26.84,26.85,26.84,26.85,1510.0
2015-06-16 13:20:00,26.84,26.85,26.84,26.85,6882.0,26.84,26.85,26.84,26.85,6882.0
2015-06-16 13:25:00,26.85,26.86,26.84,26.86,7000.0,26.85,26.86,26.84,26.86,7000.0
2015-06-16 13:30:00,26.86,26.86,26.83,26.83,9000.0,26.86,26.86,26.83,26.83,9000.0
2015-06-16 13:35:00,26.83,26.86,26.83,26.85,2300.0,26.83,26.86,26.83,26.85,2300.0
2015-06-16 13:40:00,26.86,26.89,26.85,26.88,3354.0,26.86,26.89,26.85,26.88,3354.0
2015-06-16 13:45:00,26.88,26.88,26.85,26.88,2814.0,26.88,26.88,26.85,26.88,2814.0
2015-06-16 13:50:00,26.88,26.89,26.84,26.89,4700.0,26.88,26.89,26.84,26.89,4700.0
2015-06-16 13:55:00,26.89,26.9,26.88,26.89,5500.0,26.89,26.9,26.88,26.89,5500.0
2015-06-16 14:00:00,26.9,26.9,26.87,26.88,6200.0,26.9,26.9,26.87,26.88,6200.0
2015-06-16 14:05:00,26.88,26.91,26.88,26.89,4865.0,26.88,26.91,26.88,26.89,4865.0
2015-06-16 14:10:00,26.89,26.9,26.88,26.89,2800.0,26.89,26.9,26.88,26.89,2800.0
2015-06-16 14:15:00,26.88,26.9,26.87,26.89,7010.0,26.88,26.9,26.87,26.89,7010.0
2015-06-16 14:20:00,26.89,26.91,26.88,26.9,10996.0,26.89,26.91,26.88,26.9,10996.0
2015-06-16 14:25:00,26.9,26.91,26.88,26.88,7514.0,26.9,26.91,26.88,26.88,7514.0
2015-06-16 14:30:00,26.89,26.91,26.88,26.9,11110.0,26.89,26.91,26.88,26.9,11110.0
2015-06-16 14:35:00,26.89,26.9,26.88,26.9,10481.0,26.89,26.9,26.88,26.9,10481.0
2015-06-16 14:40:00,26.89,26.92,26.88,26.92,14253.0,26.89,26.92,26.88,26.92,14253.0
2015-06-16 14:45:00,26.92,26.92,26.89,26.9,11318.0,26.92,26.92,26.89,26.9,11318.0
2015-06-16 14:50:00,26.9,26.91,26.88,26.89,10418.0,26.9,26.91,26.88,26.89,10418.0
2015-06-16 14:55:00,26.89,26.9,26.88,26.89,6300.0,26.89,26.9,26.88,26.89,6300.0
2015-06-16 15:00:00,26.9,26.91,26.89,26.9,11000.0,26.9,26.91,26.89,26.9,11000.0
2015-06-16 15:05:00,26.89,26.9,26.87,26.89,7178.0,26.89,26.9,26.87,26.89,7178.0
2015-06-16 15:10:00,26.89,26.9,26.87,26.88,7418.0,26.89,26.9,26.87,26.88,7418.0
2015-06-16 15:15:00,26.88,26.88,26.87,26.88,5357.0,26.88,26.88,26.87,26.88,5357.0
2015-06-16 15:20:00,26.87,26.87,26.81,26.82,18076.0,26.87,26.87,26.81,26.82,18076.0
2015-06-16 15:25:00,26.81,26.81,26.74,26.74,13029.0,26.81,26.81,26.74,26.74,13029.0
2015-06-16 15:30:00,26.74,26.86,26.74,26.84,19816.0,26.74,26.86,26.74,26.84,19816.0
2015-06-16 15:35:00,26.83,26.84,26.8,26.81,20110.0,26.83,26.84,26.8,26.81,20110.0
2015-06-16 15:40:00,26.8,26.81,26.7,26.72,31150.0,26.8,26.81,26.7,26.72,31150.0
2015-06-16 15:45:00,26.72,26.78,26.72,26.78,31274.0,26.72,26.78,26.72,26.78,31274.0
2015-06-16 15:50:00,26.78,26.78,26.73,26.75,43128.0,26.78,26.78,26.73,26.75,43128.0
2015-06-16 15:55:00,26.75,26.75,26.69,26.69,61592.0,26.75,26.75,26.69,26.69,61592.0
2015-06-17 09:30:00,26.62,26.82,26.52,26.67,18609.0,26.62,26.82,26.52,26.67,18609.0
2015-06-17 09:35:00,26.76,26.8,26.7,26.73,6000.0,26.76,26.8,26.7,26.73,6000.0
2015-06-17 09:40:00,26.78,26.84,26.61,26.63,8006.0,26.78,26.84,26.61,26.63,8006.0
2015-06-17 09:45:00,26.63,26.66,26.6,26.62,9060.0,26.63,26.66,26.6,26.62,9060.0
2015-06-17 09:50:00,26.6,26.64,26.58,26.59,9700.0,26.6,26.64,26.58,26.59,9700.0
2015-06-17 09:55:00,26.58,26.66,26.55,26.65,9200.0,26.58,26.66,26.55,26.65,9200.0
2015-06-17 10:00:00,26.66,26.71,26.62,26.71,14315.0,26.66,26.71,26.62,26.71,14315.0
2015-06-17 10:05:00,26.74,26.81,26.69,26.75,11203.0,26.74,26.81,26.69,26.75,11203.0
2015-06-17 10:10:00,26.75,26.84,26.74,26.79,13844.0,26.75,26.84,26.74,26.79,13844.0
2015-06-17 10:15:00,26.81,26.96,26.8,26.96,12168.0,26.81,26.96,26.8,26.96,12168.0
2015-06-17 10:20:00,26.96,27.02,26.95,27.01,25430.0,26.96,27.02,26.95,27.01,25430.0
2015-06-17 10:25:00,27.0,27.06,26.99,27.01,10500.0,27.0,27.06,26.99,27.01,10500.0
2015-06-17 10:30:00,27.0,27.07,26.98,27.07,13316.0,27.0,27.07,26.98,27.07,13316.0
2015-06-17 10:35:00,27.07,27.1,27.0,27.03,12599.0,27.07,27.1,27.0,27.03,12599.0
2015-06-17 10:40:00,27.03,27.05,27.01,27.03,10123.0,27.03,27.05,27.01,27.03,10123.0
2015-06-17 10:45:00,27.04,27.15,27.03,27.14,13300.0,27.04,27.15,27.03,27.14,13300.0
2015-06-17 10:50:00,27.15,27.19,27.11,27.19,13300.0,27.15,27.19,27.11,27.19,13300.0
2015-06-17 10:55:00,27.2,27.22,27.14,27.21,8626.0,27.2,27.22,27.14,27.21,8626.0
2015-06-17 11:00:00,27.21,27.26,27.17,27.25,19078.0,27.21,27.26,27.17,27.25,19078.0
2015-06-17 11:05:00,27.23,27.26,27.2,27.22,6699.0,27.23,27.26,27.2,27.22,6699.0
2015-06-17 11:10:00,27.21,27.23,27.17,27.21,9446.0,27.21,27.23,27.17,27.21,9446.0
2015-06-17 11:15:00,27.22,27.24,27.17,27.19,16976.0,27.22,27.24,27.17,27.19,16976.0
2015-06-17 11:20:00,27.19,27.23,27.13,27.21,8400.0,27.19,27.23,27.13,27.21,8400.0
2015-06-17 11:25:00,27.2,27.28,27.16,27.27,7137.0,27.2,27.28,27.16,27.27,7137.0
2015-06-17 11:30:00,27.25,27.29,27.23,27.25,8350.0,27.25,27.29,27.23,27.25,8350.0
2015-06-17 11:35:00,27.25,27.29,27.24,27.24,11474.0,27.25,27.29,27.24,27.24,11474.0
2015-06-17 11:40:00,27.23,27.23,27.19,27.19,5300.0,27.23,27.23,27.19,27.19,5300.0
2015-06-17 11:45:00,27.2,27.2,27.13,27.15,8000.0,27.2,27.2,27.13,27.15,8000.0
2015-06-17 11:50:00,27.15,27.17,27.0,27.1,23050.0,27.15,27.17,27.0,27.1,23050.0
2015-06-17 11:55:00,27.12,27.14,27.12,27.13,3900.0,27.12,27.14,27.12,27.13,3900.0
2015-06-17 12:00:00,27.13,27.14,27.04,27.05,10423.0,27.13,27.14,27.04,27.05,10423.0
2015-06-17 12:05:00,27.05,27.08,26.99,27.01,7921.0,27.05,27.08,26.99,27.01,7921.0
2015-06-17 12:10:00,27.02,27.04,26.98,26.99,9000.0,27.02,27.04,26.98,26.99,9000.0
2015-06-17 12:15:00,26.99,26.99,26.94,26.97,7252.0,26.99,26.99,26.94,26.97,7252.0
2015-06-17 12:20:00,26.97,27.02,26.97,27.02,4000.0,26.97,27.02,26.97,27.02,4000.0
2015-06-17 12:25:00,27.01,27.01,26.97,27.0,7775.0,27.01,27.01,26.97,27.0,7775.0
2015-06-17 12:30:00,27.0,27.02,26.96,27.01,7364.0,27.0,27.02,26.96,27.01,7364.0
2015-06-17 12:35:00,27.02,27.1,27.02,27.08,6379.0,27.02,27.1,27.02,27.08,6379.0
2015-06-17 12:40:00,27.09,27.16,27.06,27.06,9166.0,27.09,27.16,27.06,27.06,9166.0
2015-06-17 12:45:00,27.07,27.07,27.04,27.05,5300.0,27.07,27.07,27.04,27.05,5300.0
2015-06-17 12:50:00,27.05,27.05,26.99,27.0,3510.0,27.05,27.05,26.99,27.0,3510.0
2015-06-17 12:55:00,27.0,27.1,26.99,27.06,17605.0,27.0,27.1,26.99,27.06,17605.0
2015-06-17 13:00:00,27.06,27.08,27.06,27.07,4191.0,27.06,27.08,27.06,27.07,4191.0
2015-06-17 13:05:00,27.08,27.14,27.05,27.14,25861.0,27.08,27.14,27.05,27.14,25861.0
2015-06-17 13:10:00,27.16,27.18,27.1,27.14,9800.0,27.16,27.18,27.1,27.14,9800.0
2015-06-17 13:15:00,27.15,27.19,27.11,27.19,8183.0,27.15,27.19,27.11,27.19,8183.0
2015-06-17 13:20:00,27.18,27.19,27.13,27.14,8300.0,27.18,27.19,27.13,27.14,8300.0
2015-06-17 13:25:00,27.14,27.17,27.13,27.17,8500.0,27.14,27.17,27.13,27.17,8500.0
2015-06-17 13:30:00,27.17,27.19,27.11,27.15,6900.0,27.17,27.19,27.11,27.15,6900.0
2015-06-17 13:35:00,27.14,27.14,27.08,27.12,4799.0,27.14,27.14,27.08,27.12,4799.0
2015-06-17 13:40:00,27.12,27.13,27.05,27.05,8876.0,27.12,27.13,27.05,27.05,8876.0
2015-06-17 13:45:00,27.06,27.09,27.03,27.03,7176.0,27.06,27.09,27.03,27.03,7176.0
2015-06-17 13:50:00,27.02,27.08,27.02,27.08,5300.0,27.02,27.08,27.02,27.08,5300.0
2015-06-17 13:55:00,27.08,27.2,27.05,27.18,19159.0,27.08,27.2,27.05,27.18,19159.0
2015-06-17 14:00:00,27.12,27.23,27.1,27.23,12320.0,27.12,27.23,27.1,27.23,12320.0
2015-06-17 14:05:00,27.21,27.23,27.14,27.22,5415.0,27.21,27.23,27.14,27.22,5415.0
2015-06-17 14:10:00,27.21,27.24,27.16,27.21,12082.0,27.21,27.24,27.16,27.21,12082.0
2015-06-17 14:15:00,27.21,27.23,27.15,27.17,17454.0,27.21,27.23,27.15,27.17,17454.0
2015-06-17 14:20:00,27.18,27.2,27.12,27.14,11800.0,27.18,27.2,27.12,27.14,11800.0
2015-06-17 14:25:00,27.15,27.18,27.15,27.18,6319.0,27.15,27.18,27.15,27.18,6319.0
2015-06-17 14:30:00,27.17,27.22,27.12,27.22,16417.0,27.17,27.22,27.12,27.22,16417.0
2015-06-17 14:35:00,27.21,27.25,27.2,27.22,16928.0,27.21,27.25,27.2,27.22,16928.0
2015-06-17 14:40:00,27.24,27.24,27.21,27.21,13709.0,27.24,27.24,27.21,27.21,13709.0
2015-06-17 14:45:00,27.22,27.23,27.19,27.22,11352.0,27.22,27.23,27.19,27.22,11352.0
2015-06-17 14:50:00,27.22,27.23,27.21,27.22,8118.0,27.22,27.23,27.21,27.22,8118.0
2015-06-17 14:55:00,27.22,27.23,27.18,27.2,18886.0,27.22,27.23,27.18,27.2,18886.0
2015-06-17 15:00:00,27.19,27.22,27.16,27.18,16355.0,27.19,27.22,27.16,27.18,16355.0
2015-06-17 15:05:00,27.17,27.18,27.14,27.17,10300.0,27.17,27.18,27.14,27.17,10300.0
2015-06-17 15:10:00,27.17,27.2,27.16,27.19,11878.0,27.17,27.2,27.16,27.19,11878.0
2015-06-17 15:15:00,27.18,27.2,27.14,27.16,11743.0,27.18,27.2,27.14,27.16,11743.0
2015-06-17 15:20:00,27.16,27.16,27.11,27.16,13260.0,27.16,27.16,27.11,27.16,13260.0
2015-06-17 15:25:00,27.16,27.17,27.14,27.17,10463.0,27.16,27.17,27.14,27.17,10463.0
2015-06-17 15:30:00,27.16,27.16,27.12,27.14,17021.0,27.16,27.16,27.12,27.14,17021.0
2015-06-17 15:35:00,27.13,27.15,27.11,27.13,13471.0,27.13,27.15,27.11,27.13,13471.0
2015-06-17 15:40:00,27.13,27.24,27.12,27.22,48990.0,27.13,27.24,27.12,27.22,48990.0
2015-06-17 15:45:00,27.22,27.22,27.13,27.15,31014.0,27.22,27.22,27.13,27.15,31014.0
2015-06-17 15:50:00,27.15,27.16,27.12,27.15,47262.0,27.15,27.16,27.12,27.15,47262.0
2015-06-17 15:55:00,27.14,27.17,27.13,27.16,54415.0,27.14,27.17,27.13,27.16,54415.0
2015-06-18 09:30:00,27.29,27.4,27.22,27.37,8172.0,27.29,27.4,27.22,27.37,8172.0
2015-06-18 09:35:00,27.4,27.4,27.3,27.36,3982.0,27.4,27.4,27.3,27.36,3982.0
2015-06-18 09:40:00,27.34,27.34,27.28,27.32,4100.0,27.34,27.34,27.28,27.32,4100.0
2015-06-18 09:45:00,27.35,27.36,27.27,27.27,6056.0,27.35,27.36,27.27,27.27,6056.0
2015-06-18 09:50:00,27.27,27.28,27.16,27.17,6710.0,27.27,27.28,27.16,27.17,6710.0
2015-06-18 09:55:00,27.19,27.22,27.04,27.14,10100.0,27.19,27.22,27.04,27.14,10100.0
2015-06-18 10:00:00,27.13,27.17,27.12,27.14,8210.0,27.13,27.17,27.12,27.14,8210.0
2015-06-18 10:05:00,27.12,27.21,27.09,27.18,5400.0,27.12,27.21,27.09,27.18,5400.0
2015-06-18 10:10:00,27.18,27.24,27.17,27.24,6888.0,27.18,27.24,27.17,27.24,6888.0
2015-06-18 10:15:00,27.25,27.28,27.19,27.19,7008.0,27.25,27.28,27.19,27.19,7008.0
2015-06-18 10:20:00,27.19,27.22,27.17,27.21,7407.0,27.19,27.22,27.17,27.21,7407.0
2015-06-18 10:25:00,27.21,27.21,27.12,27.13,5750.0,27.21,27.21,27.12,27.13,5750.0
2015-06-18 10:30:00,27.13,27.19,27.13,27.15,3650.0,27.13,27.19,27.13,27.15,3650.0
2015-06-18 10:35:00,27.15,27.19,27.15,27.16,4900.0,27.15,27.19,27.15,27.16,4900.0
2015-06-18 10:40:00,27.16,27.24,27.16,27.24,6200.0,27.16,27.24,27.16,27.24,6200.0
2015-06-18 10:45:00,27.25,27.28,27.22,27.28,6110.0,27.25,27.28,27.22,27.28,6110.0
2015-06-18 10:50:00,27.28,27.35,27.22,27.34,8535.0,27.28,27.35,27.22,27.34,8535.0
2015-06-18 10:55:00,27.31,27.31,27.26,27.29,4926.0,27.31,27.31,27.26,27.29,4926.0
2015-06-18 11:00:00,27.29,27.29,27.23,27.28,5734.0,27.29,27.29,27.23,27.28,5734.0
2015-06-18 11:05:00,27.29,27.32,27.27,27.32,9261.0,27.29,27.32,27.27,27.32,9261.0
2015-06-18 11:10:00,27.31,27.34,27.3,27.33,6555.0,27.31,27.34,27.3,27.33,6555.0
2015-06-18 11:15:00,27.34,27.34,27.3,27.33,4349.0,27.34,27.34,27.3,27.33,4349.0
2015-06-18 11:20:00,27.33,27.4,27.33,27.4,6923.0,27.33,27.4,27.33,27.4,6923.0
2015-06-18 11:25:00,27.39,27.42,27.38,27.39,11006.0,27.39,27.42,27.38,27.39,11006.0
2015-06-18 11:30:00,27.39,27.44,27.39,27.44,8052.0,27.39,27.44,27.39,27.44,8052.0
2015-06-18 11:35:00,27.44,27.47,27.42,27.44,6353.0,27.44,27.47,27.42,27.44,6353.0
2015-06-18 11:40:00,27.45,27.48,27.45,27.48,5081.0,27.45,27.48,27.45,27.48,5081.0
2015-06-18 11:45:00,27.48,27.5,27.45,27.46,6843.0,27.48,27.5,27.45,27.46,6843.0
2015-06-18 11:50:00,27.45,27.48,27.43,27.48,10819.0,27.45,27.48,27.43,27.48,10819.0
2015-06-18 11:55:00,27.47,27.58,27.47,27.56,15794.0,27.47,27.58,27.47,27.56,15794.0
2015-06-18 12:00:00,27.55,27.56,27.51,27.54,9438.0,27.55,27.56,27.51,27.54,9438.0
2015-06-18 12:05:00,27.51,27.53,27.49,27.51,13000.0,27.51,27.53,27.49,27.51,13000.0
2015-06-18 12:10:00,27.51,27.52,27.48,27.48,13025.0,27.51,27.52,27.48,27.48,13025.0
2015-06-18 12:15:00,27.47,27.49,27.47,27.49,4961.0,27.47,27.49,27.47,27.49,4961.0
2015-06-18 12:20:00,27.48,27.5,27.45,27.47,13680.0,27.48,27.5,27.45,27.47,13680.0
2015-06-18 12:25:00,27.47,27.48,27.45,27.47,3208.0,27.47,27.48,27.45,27.47,3208.0
2015-06-18 12:30:00,27.48,27.53,27.48,27.52,9853.0,27.48,27.53,27.48,27.52,9853.0
2015-06-18 12:35:00,27.53,27.56,27.5,27.55,6100.0,27.53,27.56,27.5,27.55,6100.0
2015-06-18 12:40:00,27.55,27.57,27.53,27.57,3775.0,27.55,27.57,27.53,27.57,3775.0
2015-06-18 12:45:00,27.56,27.59,27.53,27.53,8571.0,27.56,27.59,27.53,27.53,8571.0
2015-06-18 12:50:00,27.53,27.54,27.5,27.54,2400.0,27.53,27.54,27.5,27.54,2400.0
2015-06-18 12:55:00,27.54,27.56,27.53,27.55,3202.0,27.54,27.56,27.53,27.55,3202.0
2015-06-18 13:00:00,27.55,27.56,27.53,27.53,7286.0,27.55,27.56,27.53,27.53,7286.0
2015-06-18 13:05:00,27.53,27.55,27.52,27.55,3715.0,27.53,27.55,27.52,27.55,3715.0
2015-06-18 13:10:00,27.53,27.57,27.53,27.55,6000.0,27.53,27.57,27.53,27.55,6000.0
2015-06-18 13:15:00,27.55,27.55,27.53,27.54,6100.0,27.55,27.55,27.53,27.54,6100.0
2015-06-18 13:20:00,27.54,27.54,27.46,27.48,12400.0,27.54,27.54,27.46,27.48,12400.0
2015-06-18 13:25:00,27.48,27.49,27.47,27.48,1995.0,27.48,27.49,27.47,27.48,1995.0
2015-06-18 13:30:00,27.49,27.54,27.35,27.39,74561.0,27.49,27.54,27.35,27.39,74561.0
2015-06-18 13:35:00,27.39,27.47,27.39,27.47,9821.0,27.39,27.47,27.39,27.47,9821.0
2015-06-18 13:40:00,27.49,27.51,27.46,27.49,10700.0,27.49,27.51,27.46,27.49,10700.0
2015-06-18 13:45:00,27.48,27.51,27.47,27.51,4700.0,27.48,27.51,27.47,27.51,4700.0
2015-06-18 13:50:00,27.5,27.5,27.47,27.47,6700.0,27.5,27.5,27.47,27.47,6700.0
2015-06-18 13:55:00,27.47,27.53,27.46,27.53,4900.0,27.47,27.53,27.46,27.53,4900.0
2015-06-18 14:00:00,27.52,27.57,27.52,27.53,13801.0,27.52,27.57,27.52,27.53,13801.0
2015-06-18 14:05:00,27.53,27.53,27.45,27.46,8083.0,27.53,27.53,27.45,27.46,8083.0
2015-06-18 14:10:00,27.46,27.47,27.38,27.38,4100.0,27.46,27.47,27.38,27.38,4100.0
2015-06-18 14:15:00,27.38,27.43,27.37,27.4,3621.0,27.38,27.43,27.37,27.4,3621.0
2015-06-18 14:20:00,27.42,27.44,27.39,27.44,6348.0,27.42,27.44,27.39,27.44,6348.0
2015-06-18 14:25:00,27.42,27.43,27.39,27.41,4443.0,27.42,27.43,27.39,27.41,4443.0
2015-06-18 14:30:00,27.41,27.44,27.4,27.44,3000.0,27.41,27.44,27.4,27.44,3000.0
2015-06-18 14:35:00,27.43,27.44,27.42,27.43,5212.0,27.43,27.44,27.42,27.43,5212.0
2015-06-18 14:40:00,27.43,27.47,27.43,27.47,8100.0,27.43,27.47,27.43,27.47,8100.0
2015-06-18 14:45:00,27.47,27.47,27.44,27.46,8538.0,27.47,27.47,27.44,27.46,8538.0
2015-06-18 14:50:00,27.46,27.55,27.46,27.51,12700.0,27.46,27.55,27.46,27.51,12700.0
2015-06-18 14:55:00,27.5,27.54,27.5,27.54,3259.0,27.5,27.54,27.5,27.54,3259.0
2015-06-18 15:00:00,27.54,27.54,27.5,27.5,5610.0,27.54,27.54,27.5,27.5,5610.0
2015-06-18 15:05:00,27.5,27.52,27.5,27.52,4700.0,27.5,27.52,27.5,27.52,4700.0
2015-06-18 15:10:00,27.51,27.52,27.38,27.43,39003.0,27.51,27.52,27.38,27.43,39003.0
2015-06-18 15:15:00,27.43,27.44,27.35,27.36,12100.0,27.43,27.44,27.35,27.36,12100.0
2015-06-18 15:20:00,27.37,27.4,27.37,27.4,11756.0,27.37,27.4,27.37,27.4,11756.0
2015-06-18 15:25:00,27.39,27.42,27.38,27.39,8686.0,27.39,27.42,27.38,27.39,8686.0
2015-06-18 15:30:00,27.37,27.41,27.36,27.39,13482.0,27.37,27.41,27.36,27.39,13482.0
2015-06-18 15:35:00,27.39,27.39,27.34,27.38,27066.0,27.39,27.39,27.34,27.38,27066.0
2015-06-18 15:40:00,27.37,27.42,27.34,27.37,18268.0,27.37,27.42,27.34,27.37,18268.0
2015-06-18 15:45:00,27.36,27.39,27.35,27.39,14973.0,27.36,27.39,27.35,27.39,14973.0
2015-06-18 15:50:00,27.39,27.39,27.31,27.32,19560.0,27.39,27.39,27.31,27.32,19560.0
2015-06-18 15:55:00,27.32,27.35,27.29,27.31,43801.0,27.32,27.35,27.29,27.31,43801.0
2015-06-19 09:30:00,27.23,27.32,27.18,27.27,7604.0,27.23,27.32,27.18,27.27,7604.0
2015-06-19 09:35:00,27.22,27.22,27.09,27.15,4900.0,27.22,27.22,27.09,27.15,4900.0
2015-06-19 09:40:00,27.19,27.26,27.1,27.26,6800.0,27.19,27.26,27.1,27.26,6800.0
2015-06-19 09:45:00,27.25,27.27,27.1,27.11,3675.0,27.25,27.27,27.1,27.11,3675.0
2015-06-19 09:50:00,27.13,27.13,27.08,27.11,1701.0,27.13,27.13,27.08,27.11,1701.0
2015-06-19 09:55:00,27.08,27.16,27.05,27.12,27293.0,27.08,27.16,27.05,27.12,27293.0
2015-06-19 10:00:00,27.11,27.14,27.08,27.09,12728.0,27.11,27.14,27.08,27.09,12728.0
2015-06-19 10:05:00,27.09,27.15,27.08,27.12,4700.0,27.09,27.15,27.08,27.12,4700.0
2015-06-19 10:10:00,27.12,27.16,27.1,27.1,6200.0,27.12,27.16,27.1,27.1,6200.0
2015-06-19 10:15:00,27.1,27.15,27.09,27.15,33525.0,27.1,27.15,27.09,27.15,33525.0
2015-06-19 10:20:00,27.14,27.2,27.14,27.14,3713.0,27.14,27.2,27.14,27.14,3713.0
2015-06-19 10:25:00,27.15,27.16,27.14,27.16,2100.0,27.15,27.16,27.14,27.16,2100.0
2015-06-19 10:30:00,27.18,27.18,27.14,27.14,2300.0,27.18,27.18,27.14,27.14,2300.0
2015-06-19 10:35:00,27.13,27.14,27.05,27.1,16300.0,27.13,27.14,27.05,27.1,16300.0
2015-06-19 10:40:00,27.1,27.12,27.08,27.1,7200.0,27.1,27.12,27.08,27.1,7200.0
2015-06-19 10:45:00,27.11,27.17,27.1,27.17,29779.0,27.11,27.17,27.1,27.17,29779.0
2015-06-19 10:50:00,27.18,27.2,27.09,27.09,16645.0,27.18,27.2,27.09,27.09,16645.0
2015-06-19 10:55:00,27.09,27.09,27.03,27.06,3324.0,27.09,27.09,27.03,27.06,3324.0
2015-06-19 11:00:00,27.06,27.06,27.01,27.02,10909.0,27.06,27.06,27.01,27.02,10909.0
2015-06-19 11:05:00,27.02,27.07,27.02,27.07,4500.0,27.02,27.07,27.02,27.07,4500.0
2015-06-19 11:10:00,27.08,27.08,27.04,27.05,4300.0,27.08,27.08,27.04,27.05,4300.0
2015-06-19 11:15:00,27.06,27.11,27.06,27.11,3560.0,27.06,27.11,27.06,27.11,3560.0
2015-06-19 11:20:00,27.11,27.11,27.05,27.08,5404.0,27.11,27.11,27.05,27.08,5404.0
2015-06-19 11:25:00,27.07,27.11,27.07,27.09,3100.0,27.07,27.11,27.07,27.09,3100.0
2015-06-19 11:30:00,27.1,27.1,27.08,27.09,2623.0,27.1,27.1,27.08,27.09,2623.0
2015-06-19 11:35:00,27.12,27.12,27.07,27.09,8700.0,27.12,27.12,27.07,27.09,8700.0
2015-06-19 11:40:00,27.08,27.08,27.06,27.08,3600.0,27.08,27.08,27.06,27.08,3600.0
2015-06-19 11:45:00,27.08,27.1,27.03,27.04,12452.0,27.08,27.1,27.03,27.04,12452.0
2015-06-19 11:50:00,27.05,27.06,27.03,27.05,3906.0,27.05,27.06,27.03,27.05,3906.0
2015-06-19 11:55:00,27.03,27.06,27.03,27.04,5500.0,27.03,27.06,27.03,27.04,5500.0
2015-06-19 12:00:00,27.06,27.09,27.04,27.09,2400.0,27.06,27.09,27.04,27.09,2400.0
2015-06-19 12:05:00,27.09,27.09,27.03,27.05,5900.0,27.09,27.09,27.03,27.05,5900.0
2015-06-19 12:10:00,27.07,27.09,27.06,27.07,1900.0,27.07,27.09,27.06,27.07,1900.0
2015-06-19 12:15:00,27.07,27.08,27.06,27.08,900.0,27.07,27.08,27.06,27.08,900.0
2015-06-19 12:20:00,27.08,27.08,27.04,27.06,10881.0,27.08,27.08,27.04,27.06,10881.0
2015-06-19 12:25:00,27.07,27.09,27.05,27.08,6899.0,27.07,27.09,27.05,27.08,6899.0
2015-06-19 12:30:00,27.07,27.09,27.06,27.09,3400.0,27.07,27.09,27.06,27.09,3400.0
2015-06-19 12:35:00,27.09,27.09,27.06,27.06,9017.0,27.09,27.09,27.06,27.06,9017.0
2015-06-19 12:40:00,27.07,27.08,27.06,27.08,2800.0,27.07,27.08,27.06,27.08,2800.0
2015-06-19 12:45:00,27.07,27.09,27.06,27.07,3700.0,27.07,27.09,27.06,27.07,3700.0
2015-06-19 12:50:00,27.06,27.08,27.06,27.06,2600.0,27.06,27.08,27.06,27.06,2600.0
2015-06-19 12:55:00,27.07,27.08,27.05,27.06,4897.0,27.07,27.08,27.05,27.06,4897.0
2015-06-19 13:00:00,27.06,27.08,27.05,27.07,4000.0,27.06,27.08,27.05,27.07,4000.0
2015-06-19 13:05:00,27.06,27.08,27.05,27.07,17918.0,27.06,27.08,27.05,27.07,17918.0
2015-06-19 13:10:00,27.07,27.09,27.05,27.06,11872.0,27.07,27.09,27.05,27.06,11872.0
2015-06-19 13:15:00,27.06,27.08,27.06,27.07,3950.0,27.06,27.08,27.06,27.07,3950.0
2015-06-19 13:20:00,27.07,27.08,27.06,27.06,4500.0,27.07,27.08,27.06,27.06,4500.0
2015-06-19 13:25:00,27.07,27.07,27.03,27.07,4600.0,27.07,27.07,27.03,27.07,4600.0
2015-06-19 13:30:00,27.08,27.09,27.07,27.07,3900.0,27.08,27.09,27.07,27.07,3900.0
2015-06-19 13:35:00,27.07,27.08,27.06,27.06,3000.0,27.07,27.08,27.06,27.06,3000.0
2015-06-19 13:40:00,27.06,27.08,27.06,27.06,4500.0,27.06,27.08,27.06,27.06,4500.0
2015-06-19 13:45:00,27.06,27.09,27.06,27.07,11667.0,27.06,27.09,27.06,27.07,11667.0
2015-06-19 13:50:00,27.07,27.07,27.03,27.03,2700.0,27.07,27.07,27.03,27.03,2700.0
2015-06-19 13:55:00,27.03,27.04,27.01,27.02,8482.0,27.03,27.04,27.01,27.02,8482.0
2015-06-19 14:00:00,27.03,27.03,27.01,27.02,3575.0,27.03,27.03,27.01,27.02,3575.0
2015-06-19 14:05:00,27.01,27.02,26.96,26.96,6616.0,27.01,27.02,26.96,26.96,6616.0
2015-06-19 14:10:00,26.97,27.04,26.96,27.04,11800.0,26.97,27.04,26.96,27.04,11800.0
2015-06-19 14:15:00,27.04,27.15,27.02,27.15,18649.0,27.04,27.15,27.02,27.15,18649.0
2015-06-19 14:20:00,27.14,27.15,27.06,27.1,17062.0,27.14,27.15,27.06,27.1,17062.0
2015-06-19 14:25:00,27.11,27.11,27.06,27.1,3600.0,27.11,27.11,27.06,27.1,3600.0
2015-06-19 14:30:00,27.09,27.09,27.06,27.09,3579.0,27.09,27.09,27.06,27.09,3579.0
2015-06-19 14:35:00,27.09,27.12,27.08,27.12,4214.0,27.09,27.12,27.08,27.12,4214.0
2015-06-19 14:40:00,27.11,27.12,27.07,27.08,6870.0,27.11,27.12,27.07,27.08,6870.0
2015-06-19 14:45:00,27.08,27.11,27.06,27.07,16374.0,27.08,27.11,27.06,27.07,16374.0
2015-06-19 14:50:00,27.06,27.06,26.97,26.98,10694.0,27.06,27.06,26.97,26.98,10694.0
2015-06-19 14:55:00,26.99,27.0,26.97,26.98,3719.0,26.99,27.0,26.97,26.98,3719.0
2015-06-19 15:00:00,26.98,26.99,26.95,26.96,8358.0,26.98,26.99,26.95,26.96,8358.0
2015-06-19 15:05:00,26.95,26.95,26.89,26.89,12140.0,26.95,26.95,26.89,26.89,12140.0
2015-06-19 15:10:00,26.89,26.95,26.89,26.92,13153.0,26.89,26.95,26.89,26.92,13153.0
2015-06-19 15:15:00,26.91,26.91,26.89,26.9,4619.0,26.91,26.91,26.89,26.9,4619.0
2015-06-19 15:20:00,26.89,26.9,26.88,26.88,5530.0,26.89,26.9,26.88,26.88,5530.0
2015-06-19 15:25:00,26.89,26.92,26.88,26.89,12576.0,26.89,26.92,26.88,26.89,12576.0
2015-06-19 15:30:00,26.89,26.91,26.88,26.89,10022.0,26.89,26.91,26.88,26.89,10022.0
2015-06-19 15:35:00,26.88,26.9,26.84,26.85,22053.0,26.88,26.9,26.84,26.85,22053.0
2015-06-19 15:40:00,26.86,26.88,26.84,26.85,12499.0,26.86,26.88,26.84,26.85,12499.0
2015-06-19 15:45:00,26.84,26.92,26.84,26.89,32686.0,26.84,26.92,26.84,26.89,32686.0
2015-06-19 15:50:00,26.89,26.91,26.86,26.87,28428.0,26.89,26.91,26.86,26.87,28428.0
2015-06-19 15:55:00,26.87,26.91,26.85,26.85,37602.0,26.87,26.91,26.85,26.85,37602.0
2015-06-22 09:30:00,27.01,27.04,26.97,26.97,12012.0,27.01,27.04,26.97,26.97,12012.0
2015-06-22 09:35:00,26.94,26.96,26.8,26.83,3000.0,26.94,26.96,26.8,26.83,3000.0
2015-06-22 09:40:00,26.83,26.87,26.73,26.81,7112.0,26.83,26.87,26.73,26.81,7112.0
2015-06-22 09:45:00,26.81,26.93,26.81,26.92,4200.0,26.81,26.93,26.81,26.92,4200.0
2015-06-22 09:50:00,26.92,26.95,26.9,26.95,4059.0,26.92,26.95,26.9,26.95,4059.0
2015-06-22 09:55:00,26.94,27.01,26.91,27.01,1600.0,26.94,27.01,26.91,27.01,1600.0
2015-06-22 10:00:00,27.03,27.04,27.01,27.04,4855.0,27.03,27.04,27.01,27.04,4855.0
2015-06-22 10:05:00,27.04,27.11,27.02,27.11,8016.0,27.04,27.11,27.02,27.11,8016.0
2015-06-22 10:10:00,27.11,27.17,27.11,27.14,7981.0,27.11,27.17,27.11,27.14,7981.0
2015-06-22 10:15:00,27.14,27.16,27.12,27.14,7532.0,27.14,27.16,27.12,27.14,7532.0
2015-06-22 10:20:00,27.13,27.13,27.07,27.09,8322.0,27.13,27.13,27.07,27.09,8322.0
2015-06-22 10:25:00,27.08,27.09,27.06,27.07,4800.0,27.08,27.09,27.06,27.07,4800.0
2015-06-22 10:30:00,27.07,27.07,26.98,26.98,5050.0,27.07,27.07,26.98,26.98,5050.0
2015-06-22 10:35:00,26.99,27.06,26.99,27.01,7400.0,26.99,27.06,26.99,27.01,7400.0
2015-06-22 10:40:00,27.02,27.07,27.01,27.05,13370.0,27.02,27.07,27.01,27.05,13370.0
2015-06-22 10:45:00,27.05,27.09,27.03,27.04,9300.0,27.05,27.09,27.03,27.04,9300.0
2015-06-22 10:50:00,27.03,27.03,27.01,27.03,2000.0,27.03,27.03,27.01,27.03,2000.0
2015-06-22 10:55:00,27.02,27.04,27.01,27.03,2132.0,27.02,27.04,27.01,27.03,2132.0
2015-06-22 11:00:00,27.04,27.06,27.01,27.05,24417.0,27.04,27.06,27.01,27.05,24417.0
2015-06-22 11:05:00,27.05,27.1,27.05,27.06,17002.0,27.05,27.1,27.05,27.06,17002.0
2015-06-22 11:10:00,27.06,27.09,27.02,27.05,15320.0,27.06,27.09,27.02,27.05,15320.0
2015-06-22 11:15:00,27.06,27.06,27.02,27.05,5100.0,27.06,27.06,27.02,27.05,5100.0
2015-06-22 11:20:00,27.06,27.07,27.05,27.07,5259.0,27.06,27.07,27.05,27.07,5259.0
2015-06-22 11:25:00,27.07,27.13,27.06,27.12,5200.0,27.07,27.13,27.06,27.12,5200.0
2015-06-22 11:30:00,27.11,27.11,27.1,27.1,3200.0,27.11,27.11,27.1,27.1,3200.0
2015-06-22 11:35:00,27.12,27.12,27.05,27.06,7400.0,27.12,27.12,27.05,27.06,7400.0
2015-06-22 11:40:00,27.07,27.09,27.03,27.09,4518.0,27.07,27.09,27.03,27.09,4518.0
2015-06-22 11:45:00,27.09,27.16,27.08,27.13,15225.0,27.09,27.16,27.08,27.13,15225.0
2015-06-22 11:50:00,27.15,27.2,27.14,27.2,3346.0,27.15,27.2,27.14,27.2,3346.0
2015-06-22 11:55:00,27.19,27.19,27.1,27.11,7500.0,27.19,27.19,27.1,27.11,7500.0
2015-06-22 12:00:00,27.1,27.13,27.1,27.12,2799.0,27.1,27.13,27.1,27.12,2799.0
2015-06-22 12:05:00,27.14,27.17,27.14,27.17,2200.0,27.14,27.17,27.14,27.17,2200.0
2015-06-22 12:10:00,27.16,27.2,27.15,27.19,8093.0,27.16,27.2,27.15,27.19,8093.0
2015-06-22 12:15:00,27.21,27.21,27.12,27.15,17539.0,27.21,27.21,27.12,27.15,17539.0
2015-06-22 12:20:00,27.15,27.28,27.14,27.25,43842.0,27.15,27.28,27.14,27.25,43842.0
2015-06-22 12:25:00,27.24,27.27,27.23,27.27,5400.0,27.24,27.27,27.23,27.27,5400.0
2015-06-22 12:30:00,27.26,27.28,27.25,27.25,12800.0,27.26,27.28,27.25,27.25,12800.0
2015-06-22 12:35:00,27.25,27.26,27.23,27.26,2079.0,27.25,27.26,27.23,27.26,2079.0
2015-06-22 12:40:00,27.25,27.25,27.23,27.24,1195.0,27.25,27.25,27.23,27.24,1195.0
2015-06-22 12:45:00,27.24,27.26,27.23,27.25,4050.0,27.24,27.26,27.23,27.25,4050.0
2015-06-22 12:50:00,27.25,27.25,27.22,27.22,9079.0,27.25,27.25,27.22,27.22,9079.0
2015-06-22 12:55:00,27.23,27.25,27.23,27.24,3070.0,27.23,27.25,27.23,27.24,3070.0
2015-06-22 13:00:00,27.24,27.24,27.2,27.21,4730.0,27.24,27.24,27.2,27.21,4730.0
2015-06-22 13:05:00,27.22,27.25,27.2,27.21,12675.0,27.22,27.25,27.2,27.21,12675.0
2015-06-22 13:10:00,27.21,27.22,27.19,27.19,3700.0,27.21,27.22,27.19,27.19,3700.0
2015-06-22 13:15:00,27.19,27.22,27.19,27.22,900.0,27.19,27.22,27.19,27.22,900.0
2015-06-22 13:20:00,27.22,27.24,27.2,27.24,5209.0,27.22,27.24,27.2,27.24,5209.0
2015-06-22 13:25:00,27.23,27.23,27.21,27.23,3511.0,27.23,27.23,27.21,27.23,3511.0
2015-06-22 13:30:00,27.22,27.24,27.21,27.22,6991.0,27.22,27.24,27.21,27.22,6991.0
2015-06-22 13:35:00,27.23,27.24,27.19,27.22,10252.0,27.23,27.24,27.19,27.22,10252.0
2015-06-22 13:40:00,27.22,27.22,27.19,27.2,4500.0,27.22,27.22,27.19,27.2,4500.0
2015-06-22 13:45:00,27.2,27.21,27.18,27.2,5096.0,27.2,27.21,27.18,27.2,5096.0
2015-06-22 13:50:00,27.2,27.21,27.19,27.19,3479.0,27.2,27.21,27.19,27.19,3479.0
2015-06-22 13:55:00,27.2,27.22,27.2,27.22,6345.0,27.2,27.22,27.2,27.22,6345.0
2015-06-22 14:00:00,27.22,27.23,27.21,27.22,9798.0,27.22,27.23,27.21,27.22,9798.0
2015-06-22 14:05:00,27.22,27.23,27.2,27.21,12100.0,27.22,27.23,27.2,27.21,12100.0
2015-06-22 14:10:00,27.22,27.22,27.2,27.21,3254.0,27.22,27.22,27.2,27.21,3254.0
2015-06-22 14:15:00,27.22,27.22,27.2,27.21,9200.0,27.22,27.22,27.2,27.21,9200.0
2015-06-22 14:20:00,27.21,27.22,27.2,27.2,3290.0,27.21,27.22,27.2,27.2,3290.0
2015-06-22 14:25:00,27.21,27.22,27.21,27.21,3098.0,27.21,27.22,27.21,27.21,3098.0
2015-06-22 14:30:00,27.21,27.23,27.19,27.23,7725.0,27.21,27.23,27.19,27.23,7725.0
2015-06-22 14:35:00,27.23,27.25,27.23,27.25,10128.0,27.23,27.25,27.23,27.25,10128.0
2015-06-22 14:40:00,27.24,27.25,27.23,27.24,6411.0,27.24,27.25,27.23,27.24,6411.0
2015-06-22 14:45:00,27.24,27.24,27.22,27.23,8237.0,27.24,27.24,27.22,27.23,8237.0
2015-06-22 14:50:00,27.23,27.25,27.23,27.25,6831.0,27.23,27.25,27.23,27.25,6831.0
2015-06-22 14:55:00,27.25,27.26,27.23,27.25,6800.0,27.25,27.26,27.23,27.25,6800.0
2015-06-22 15:00:00,27.25,27.25,27.21,27.22,8187.0,27.25,27.25,27.21,27.22,8187.0
2015-06-22 15:05:00,27.22,27.22,27.2,27.2,9035.0,27.22,27.22,27.2,27.2,9035.0
2015-06-22 15:10:00,27.21,27.21,27.19,27.19,7795.0,27.21,27.21,27.19,27.19,7795.0
2015-06-22 15:15:00,27.18,27.2,27.18,27.19,9360.0,27.18,27.2,27.18,27.19,9360.0
2015-06-22 15:20:00,27.19,27.2,27.18,27.2,6660.0,27.19,27.2,27.18,27.2,6660.0
2015-06-22 15:25:00,27.2,27.2,27.19,27.2,6269.0,27.2,27.2,27.19,27.2,6269.0
2015-06-22 15:30:00,27.2,27.2,27.18,27.2,16030.0,27.2,27.2,27.18,27.2,16030.0
2015-06-22 15:35:00,27.2,27.2,27.19,27.19,13098.0,27.2,27.2,27.19,27.19,13098.0
2015-06-22 15:40:00,27.2,27.21,27.15,27.16,17443.0,27.2,27.21,27.15,27.16,17443.0
2015-06-22 15:45:00,27.15,27.23,27.15,27.23,63231.0,27.15,27.23,27.15,27.23,63231.0
2015-06-22 15:50:00,27.24,27.35,27.23,27.32,42344.0,27.24,27.35,27.23,27.32,42344.0
2015-06-22 15:55:00,27.31,27.33,27.26,27.33,67374.0,27.31,27.33,27.26,27.33,67374.0
2015-06-23 09:30:00,27.22,27.95,27.05,27.95,140262.0,27.22,27.95,27.05,27.95,140262.0
2015-06-23 09:35:00,27.92,28.1,27.59,28.04,109413.0,27.92,28.1,27.59,28.04,109413.0
2015-06-23 09:40:00,28.06,28.1,28.0,28.0,16290.0,28.06,28.1,28.0,28.0,16290.0
2015-06-23 09:45:00,28.01,28.03,27.97,27.99,123207.0,28.01,28.03,27.97,27.99,123207.0
2015-06-23 09:50:00,27.96,28.02,27.95,27.97,24184.0,27.96,28.02,27.95,27.97,24184.0
2015-06-23 09:55:00,27.97,28.02,27.95,28.0,20074.0,27.97,28.02,27.95,28.0,20074.0
2015-06-23 10:00:00,28.01,28.03,27.99,28.02,20703.0,28.01,28.03,27.99,28.02,20703.0
2015-06-23 10:05:00,28.01,28.1,28.0,28.09,38432.0,28.01,28.1,28.0,28.09,38432.0
2015-06-23 10:10:00,28.1,28.28,28.1,28.24,28473.0,28.1,28.28,28.1,28.24,28473.0
2015-06-23 10:15:00,28.23,28.36,28.07,28.08,25321.0,28.23,28.36,28.07,28.08,25321.0
2015-06-23 10:20:00,28.08,28.17,28.08,28.17,6353.0,28.08,28.17,28.08,28.17,6353.0
2015-06-23 10:25:00,28.17,28.27,28.16,28.24,24251.0,28.17,28.27,28.16,28.24,24251.0
2015-06-23 10:30:00,28.23,28.29,28.21,28.22,21629.0,28.23,28.29,28.21,28.22,21629.0
2015-06-23 10:35:00,28.2,28.24,28.18,28.22,6127.0,28.2,28.24,28.18,28.22,6127.0
2015-06-23 10:40:00,28.23,28.23,28.18,28.18,13207.0,28.23,28.23,28.18,28.18,13207.0
2015-06-23 10:45:00,28.14,28.27,27.97,28.27,48662.0,28.14,28.27,27.97,28.27,48662.0
2015-06-23 10:50:00,28.27,28.39,28.24,28.32,23872.0,28.27,28.39,28.24,28.32,23872.0
2015-06-23 10:55:00,28.34,28.39,28.34,28.37,10654.0,28.34,28.39,28.34,28.37,10654.0
2015-06-23 11:00:00,28.36,28.39,28.35,28.37,16651.0,28.36,28.39,28.35,28.37,16651.0
2015-06-23 11:05:00,28.36,28.45,28.35,28.45,37830.0,28.36,28.45,28.35,28.45,37830.0
2015-06-23 11:10:00,28.46,28.46,28.28,28.35,26373.0,28.46,28.46,28.28,28.35,26373.0
2015-06-23 11:15:00,28.35,28.38,28.27,28.33,15600.0,28.35,28.38,28.27,28.33,15600.0
2015-06-23 11:20:00,28.34,28.44,28.3,28.43,63460.0,28.34,28.44,28.3,28.43,63460.0
2015-06-23 11:25:00,28.43,28.44,28.38,28.41,9501.0,28.43,28.44,28.38,28.41,9501.0
2015-06-23 11:30:00,28.41,28.45,28.28,28.29,22165.0,28.41,28.45,28.28,28.29,22165.0
2015-06-23 11:35:00,28.28,28.28,28.11,28.11,22810.0,28.28,28.28,28.11,28.11,22810.0
2015-06-23 11:40:00,28.12,28.27,28.1,28.21,39238.0,28.12,28.27,28.1,28.21,39238.0
2015-06-23 11:45:00,28.22,28.28,28.22,28.26,7225.0,28.22,28.28,28.22,28.26,7225.0
2015-06-23 11:50:00,28.27,28.28,28.25,28.28,11405.0,28.27,28.28,28.25,28.28,11405.0
2015-06-23 11:55:00,28.27,28.28,28.15,28.15,14455.0,28.27,28.28,28.15,28.15,14455.0
2015-06-23 12:00:00,28.15,28.15,27.98,27.98,9567.0,28.15,28.15,27.98,27.98,9567.0
2015-06-23 12:05:00,27.98,28.03,27.97,28.02,65806.0,27.98,28.03,27.97,28.02,65806.0
2015-06-23 12:10:00,28.01,28.05,28.01,28.03,10417.0,28.01,28.05,28.01,28.03,10417.0
2015-06-23 12:15:00,28.03,28.09,28.01,28.09,17241.0,28.03,28.09,28.01,28.09,17241.0
2015-06-23 12:20:00,28.08,28.11,28.08,28.09,10898.0,28.08,28.11,28.08,28.09,10898.0
2015-06-23 12:25:00,28.09,28.19,28.09,28.19,11445.0,28.09,28.19,28.09,28.19,11445.0
2015-06-23 12:30:00,28.2,28.2,28.11,28.12,34496.0,28.2,28.2,28.11,28.12,34496.0
2015-06-23 12:35:00,28.11,28.24,28.1,28.21,48367.0,28.11,28.24,28.1,28.21,48367.0
2015-06-23 12:40:00,28.21,28.35,28.21,28.33,21148.0,28.21,28.35,28.21,28.33,21148.0
2015-06-23 12:45:00,28.33,28.47,28.32,28.41,19977.0,28.33,28.47,28.32,28.41,19977.0
2015-06-23 12:50:00,28.41,28.41,28.27,28.28,8756.0,28.41,28.41,28.27,28.28,8756.0
2015-06-23 12:55:00,28.29,28.29,28.22,28.22,5507.0,28.29,28.29,28.22,28.22,5507.0
2015-06-23 13:00:00,28.21,28.22,28.15,28.19,11820.0,28.21,28.22,28.15,28.19,11820.0
2015-06-23 13:05:00,28.19,28.21,28.14,28.15,7800.0,28.19,28.21,28.14,28.15,7800.0
2015-06-23 13:10:00,28.15,28.2,28.15,28.2,11100.0,28.15,28.2,28.15,28.2,11100.0
2015-06-23 13:15:00,28.2,28.24,28.2,28.23,8875.0,28.2,28.24,28.2,28.23,8875.0
2015-06-23 13:20:00,28.24,28.24,28.22,28.23,4700.0,28.24,28.24,28.22,28.23,4700.0
2015-06-23 13:25:00,28.23,28.3,28.22,28.24,17830.0,28.23,28.3,28.22,28.24,17830.0
2015-06-23 13:30:00,28.23,28.24,28.12,28.14,19023.0,28.23,28.24,28.12,28.14,19023.0
2015-06-23 13:35:00,28.13,28.17,28.13,28.15,6680.0,28.13,28.17,28.13,28.15,6680.0
2015-06-23 13:40:00,28.15,28.16,28.1,28.12,12955.0,28.15,28.16,28.1,28.12,12955.0
2015-06-23 13:45:00,28.12,28.12,28.1,28.1,7193.0,28.12,28.12,28.1,28.1,7193.0
2015-06-23 13:50:00,28.11,28.13,28.1,28.12,17106.0,28.11,28.13,28.1,28.12,17106.0
2015-06-23 13:55:00,28.13,28.17,28.11,28.17,10947.0,28.13,28.17,28.11,28.17,10947.0
2015-06-23 14:00:00,28.17,28.22,28.17,28.21,14702.0,28.17,28.22,28.17,28.21,14702.0
2015-06-23 14:05:00,28.22,28.28,28.21,28.28,9143.0,28.22,28.28,28.21,28.28,9143.0
2015-06-23 14:10:00,28.27,28.28,28.24,28.26,10002.0,28.27,28.28,28.24,28.26,10002.0
2015-06-23 14:15:00,28.27,28.28,28.27,28.28,6017.0,28.27,28.28,28.27,28.28,6017.0
2015-06-23 14:20:00,28.28,28.29,28.22,28.24,13483.0,28.28,28.29,28.22,28.24,13483.0
2015-06-23 14:25:00,28.24,28.24,28.15,28.18,10887.0,28.24,28.24,28.15,28.18,10887.0
2015-06-23 14:30:00,28.17,28.22,28.17,28.21,15006.0,28.17,28.22,28.17,28.21,15006.0
2015-06-23 14:35:00,28.21,28.28,28.2,28.28,11371.0,28.21,28.28,28.2,28.28,11371.0
2015-06-23 14:40:00,28.27,28.27,28.22,28.23,12899.0,28.27,28.27,28.22,28.23,12899.0
2015-06-23 14:45:00,28.23,28.33,28.23,28.32,17513.0,28.23,28.33,28.23,28.32,17513.0
2015-06-23 14:50:00,28.33,28.37,28.29,28.3,17760.0,28.33,28.37,28.29,28.3,17760.0
2015-06-23 14:55:00,28.3,28.32,28.28,28.32,8135.0,28.3,28.32,28.28,28.32,8135.0
2015-06-23 15:00:00,28.3,28.31,28.29,28.3,7523.0,28.3,28.31,28.29,28.3,7523.0
2015-06-23 15:05:00,28.29,28.37,28.29,28.34,25581.0,28.29,28.37,28.29,28.34,25581.0
2015-06-23 15:10:00,28.35,28.36,28.26,28.26,66240.0,28.35,28.36,28.26,28.26,66240.0
2015-06-23 15:15:00,28.27,28.31,28.25,28.31,10121.0,28.27,28.31,28.25,28.31,10121.0
2015-06-23 15:20:00,28.32,28.35,28.31,28.32,9562.0,28.32,28.35,28.31,28.32,9562.0
2015-06-23 15:25:00,28.32,28.34,28.31,28.32,13937.0,28.32,28.34,28.31,28.32,13937.0
2015-06-23 15:30:00,28.32,28.39,28.32,28.38,19811.0,28.32,28.39,28.32,28.38,19811.0
2015-06-23 15:35:00,28.39,28.39,28.34,28.35,14094.0,28.39,28.39,28.34,28.35,14094.0
2015-06-23 15:40:00,28.34,28.38,28.34,28.36,17914.0,28.34,28.38,28.34,28.36,17914.0
2015-06-23 15:45:00,28.36,28.37,28.34,28.35,20381.0,28.36,28.37,28.34,28.35,20381.0
2015-06-23 15:50:00,28.35,28.36,28.28,28.3,49888.0,28.35,28.36,28.28,28.3,49888.0
2015-06-23 15:55:00,28.3,28.36,28.26,28.34,53660.0,28.3,28.36,28.26,28.34,53660.0
2015-06-24 09:30:00,28.35,28.36,28.28,28.3,7639.0,28.35,28.36,28.28,28.3,7639.0
2015-06-24 09:35:00,28.27,28.35,28.13,28.14,12872.0,28.27,28.35,28.13,28.14,12872.0
2015-06-24 09:40:00,28.14,28.22,28.11,28.22,14845.0,28.14,28.22,28.11,28.22,14845.0
2015-06-24 09:45:00,28.22,28.23,28.08,28.15,7167.0,28.22,28.23,28.08,28.15,7167.0
2015-06-24 09:50:00,28.14,28.19,28.13,28.16,5583.0,28.14,28.19,28.13,28.16,5583.0
2015-06-24 09:55:00,28.16,28.21,28.14,28.21,5373.0,28.16,28.21,28.14,28.21,5373.0
2015-06-24 10:00:00,28.22,28.22,28.15,28.18,4216.0,28.22,28.22,28.15,28.18,4216.0
2015-06-24 10:05:00,28.18,28.18,28.14,28.14,10656.0,28.18,28.18,28.14,28.14,10656.0
2015-06-24 10:10:00,28.14,28.15,28.13,28.14,7275.0,28.14,28.15,28.13,28.14,7275.0
2015-06-24 10:15:00,28.14,28.24,28.14,28.18,10600.0,28.14,28.24,28.14,28.18,10600.0
2015-06-24 10:20:00,28.16,28.17,28.14,28.14,3466.0,28.16,28.17,28.14,28.14,3466.0
2015-06-24 10:25:00,28.14,28.32,28.14,28.31,13994.0,28.14,28.32,28.14,28.31,13994.0
2015-06-24 10:30:00,28.31,28.31,28.24,28.27,8320.0,28.31,28.31,28.24,28.27,8320.0
2015-06-24 10:35:00,28.27,28.32,28.26,28.32,6850.0,28.27,28.32,28.26,28.32,6850.0
2015-06-24 10:40:00,28.29,28.29,28.27,28.29,3800.0,28.29,28.29,28.27,28.29,3800.0
2015-06-24 10:45:00,28.3,28.31,28.26,28.26,4300.0,28.3,28.31,28.26,28.26,4300.0
2015-06-24 10:50:00,28.27,28.27,28.2,28.22,5237.0,28.27,28.27,28.2,28.22,5237.0
2015-06-24 10:55:00,28.22,28.22,28.14,28.14,2300.0,28.22,28.22,28.14,28.14,2300.0
2015-06-24 11:00:00,28.14,28.15,28.12,28.13,6222.0,28.14,28.15,28.12,28.13,6222.0
2015-06-24 11:05:00,28.13,28.13,28.1,28.12,5147.0,28.13,28.13,28.1,28.12,5147.0
2015-06-24 11:10:00,28.13,28.18,28.11,28.17,8040.0,28.13,28.18,28.11,28.17,8040.0
2015-06-24 11:15:00,28.18,28.18,28.16,28.16,8200.0,28.18,28.18,28.16,28.16,8200.0
2015-06-24 11:20:00,28.15,28.2,28.14,28.18,66252.0,28.15,28.2,28.14,28.18,66252.0
2015-06-24 11:25:00,28.16,28.19,28.14,28.18,14485.0,28.16,28.19,28.14,28.18,14485.0
2015-06-24 11:30:00,28.19,28.22,28.15,28.15,5930.0,28.19,28.22,28.15,28.15,5930.0
2015-06-24 11:35:00,28.13,28.13,28.06,28.08,7600.0,28.13,28.13,28.06,28.08,7600.0
2015-06-24 11:40:00,28.08,28.09,28.03,28.06,7799.0,28.08,28.09,28.03,28.06,7799.0
2015-06-24 11:45:00,28.07,28.07,28.05,28.05,2998.0,28.07,28.07,28.05,28.05,2998.0
2015-06-24 11:50:00,28.05,28.05,28.0,28.0,5100.0,28.05,28.05,28.0,28.0,5100.0
2015-06-24 11:55:00,28.0,28.01,27.95,27.96,12596.0,28.0,28.01,27.95,27.96,12596.0
2015-06-24 12:00:00,27.96,27.97,27.91,27.92,4900.0,27.96,27.97,27.91,27.92,4900.0
2015-06-24 12:05:00,27.91,27.94,27.91,27.92,4800.0,27.91,27.94,27.91,27.92,4800.0
2015-06-24 12:10:00,27.91,28.03,27.91,28.01,13200.0,27.91,28.03,27.91,28.01,13200.0
2015-06-24 12:15:00,28.02,28.07,28.02,28.06,4291.0,28.02,28.07,28.02,28.06,4291.0
2015-06-24 12:20:00,28.06,28.07,28.03,28.04,10869.0,28.06,28.07,28.03,28.04,10869.0
2015-06-24 12:25:00,28.04,28.12,28.03,28.09,12820.0,28.04,28.12,28.03,28.09,12820.0
2015-06-24 12:30:00,28.1,28.14,28.09,28.13,17428.0,28.1,28.14,28.09,28.13,17428.0
2015-06-24 12:35:00,28.13,28.13,28.04,28.05,7591.0,28.13,28.13,28.04,28.05,7591.0
2015-06-24 12:40:00,28.04,28.11,28.04,28.1,10775.0,28.04,28.11,28.04,28.1,10775.0
2015-06-24 12:45:00,28.1,28.1,28.09,28.1,5300.0,28.1,28.1,28.09,28.1,5300.0
2015-06-24 12:50:00,28.1,28.11,28.08,28.09,6515.0,28.1,28.11,28.08,28.09,6515.0
2015-06-24 12:55:00,28.09,28.1,28.08,28.1,6141.0,28.09,28.1,28.08,28.1,6141.0
2015-06-24 13:00:00,28.09,28.11,28.07,28.11,15490.0,28.09,28.11,28.07,28.11,15490.0
2015-06-24 13:05:00,28.12,28.12,28.11,28.11,700.0,28.12,28.12,28.11,28.11,700.0
2015-06-24 13:10:00,28.12,28.12,28.1,28.11,4400.0,28.12,28.12,28.1,28.11,4400.0
2015-06-24 13:15:00,28.11,28.12,28.11,28.11,3500.0,28.11,28.12,28.11,28.11,3500.0
2015-06-24 13:20:00,28.12,28.12,28.06,28.09,10933.0,28.12,28.12,28.06,28.09,10933.0
2015-06-24 13:25:00,28.09,28.11,27.95,28.0,121900.0,28.09,28.11,27.95,28.0,121900.0
2015-06-24 13:30:00,27.98,27.98,27.93,27.94,3800.0,27.98,27.98,27.93,27.94,3800.0
2015-06-24 13:35:00,27.93,27.93,27.85,27.86,7261.0,27.93,27.93,27.85,27.86,7261.0
2015-06-24 13:40:00,27.85,27.87,27.81,27.87,19688.0,27.85,27.87,27.81,27.87,19688.0
2015-06-24 13:45:00,27.86,27.88,27.85,27.87,11100.0,27.86,27.88,27.85,27.87,11100.0
2015-06-24 13:50:00,27.87,27.88,27.87,27.87,2400.0,27.87,27.88,27.87,27.87,2400.0
2015-06-24 13:55:00,27.88,27.9,27.86,27.89,16466.0,27.88,27.9,27.86,27.89,16466.0
2015-06-24 14:00:00,27.89,27.96,27.88,27.96,12705.0,27.89,27.96,27.88,27.96,12705.0
2015-06-24 14:05:00,27.97,27.98,27.94,27.94,6382.0,27.97,27.98,27.94,27.94,6382.0
2015-06-24 14:10:00,27.94,27.94,27.91,27.91,3900.0,27.94,27.94,27.91,27.91,3900.0
2015-06-24 14:15:00,27.92,27.94,27.9,27.91,13011.0,27.92,27.94,27.9,27.91,13011.0
2015-06-24 14:20:00,27.9,27.91,27.89,27.89,10779.0,27.9,27.91,27.89,27.89,10779.0
2015-06-24 14:25:00,27.89,27.89,27.8,27.82,11686.0,27.89,27.89,27.8,27.82,11686.0
2015-06-24 14:30:00,27.81,27.92,27.81,27.88,35347.0,27.81,27.92,27.81,27.88,35347.0
2015-06-24 14:35:00,27.88,27.93,27.87,27.9,11506.0,27.88,27.93,27.87,27.9,11506.0
2015-06-24 14:40:00,27.91,27.91,27.89,27.89,5600.0,27.91,27.91,27.89,27.89,5600.0
2015-06-24 14:45:00,27.89,27.91,27.89,27.91,6300.0,27.89,27.91,27.89,27.91,6300.0
2015-06-24 14:50:00,27.91,28.01,27.89,27.97,48033.0,27.91,28.01,27.89,27.97,48033.0
2015-06-24 14:55:00,27.97,27.97,27.9,27.9,2600.0,27.97,27.97,27.9,27.9,2600.0
2015-06-24 15:00:00,27.9,27.93,27.86,27.87,14704.0,27.9,27.93,27.86,27.87,14704.0
2015-06-24 15:05:00,27.88,27.88,27.82,27.83,14899.0,27.88,27.88,27.82,27.83,14899.0
2015-06-24 15:10:00,27.83,27.88,27.82,27.88,16260.0,27.83,27.88,27.82,27.88,16260.0
2015-06-24 15:15:00,27.87,27.87,27.79,27.79,15702.0,27.87,27.87,27.79,27.79,15702.0
2015-06-24 15:20:00,27.79,27.92,27.76,27.91,28986.0,27.79,27.92,27.76,27.91,28986.0
2015-06-24 15:25:00,27.91,28.03,27.9,28.03,21401.0,27.91,28.03,27.9,28.03,21401.0
2015-06-24 15:30:00,28.03,28.1,28.0,28.1,20213.0,28.03,28.1,28.0,28.1,20213.0
2015-06-24 15:35:00,28.1,28.13,28.07,28.1,20404.0,28.1,28.13,28.07,28.1,20404.0
2015-06-24 15:40:00,28.11,28.15,28.09,28.11,21836.0,28.11,28.15,28.09,28.11,21836.0
2015-06-24 15:45:00,28.11,28.11,27.99,27.99,20429.0,28.11,28.11,27.99,27.99,20429.0
2015-06-24 15:50:00,27.99,28.02,27.98,27.99,24717.0,27.99,28.02,27.98,27.99,24717.0
2015-06-24 15:55:00,27.99,28.0,27.93,27.95,51733.0,27.99,28.0,27.93,27.95,51733.0
2015-06-25 09:30:00,28.01,28.07,27.94,28.04,9656.0,28.01,28.07,27.94,28.04,9656.0
2015-06-25 09:35:00,28.06,28.14,27.94,27.95,6459.0,28.06,28.14,27.94,27.95,6459.0
2015-06-25 09:40:00,27.98,28.09,27.98,28.06,7200.0,27.98,28.09,27.98,28.06,7200.0
2015-06-25 09:45:00,28.08,28.08,28.01,28.03,4025.0,28.08,28.08,28.01,28.03,4025.0
2015-06-25 09:50:00,28.03,28.08,28.02,28.05,5695.0,28.03,28.08,28.02,28.05,5695.0
2015-06-25 09:55:00,28.05,28.08,28.03,28.05,6639.0,28.05,28.08,28.03,28.05,6639.0
2015-06-25 10:00:00,28.07,28.07,28.02,28.05,5900.0,28.07,28.07,28.02,28.05,5900.0
2015-06-25 10:05:00,28.05,28.15,28.03,28.15,11473.0,28.05,28.15,28.03,28.15,11473.0
2015-06-25 10:10:00,28.16,28.25,28.15,28.25,10084.0,28.16,28.25,28.15,28.25,10084.0
2015-06-25 10:15:00,28.24,28.24,28.11,28.11,6650.0,28.24,28.24,28.11,28.11,6650.0
2015-06-25 10:20:00,28.1,28.11,28.03,28.03,4200.0,28.1,28.11,28.03,28.03,4200.0
2015-06-25 10:25:00,28.07,28.12,28.06,28.1,7989.0,28.07,28.12,28.06,28.1,7989.0
2015-06-25 10:30:00,28.1,28.1,28.07,28.1,10511.0,28.1,28.1,28.07,28.1,10511.0
2015-06-25 10:35:00,28.1,28.13,28.1,28.11,6485.0,28.1,28.13,28.1,28.11,6485.0
2015-06-25 10:40:00,28.1,28.12,28.06,28.06,56530.0,28.1,28.12,28.06,28.06,56530.0
2015-06-25 10:45:00,28.06,28.07,28.0,28.0,3711.0,28.06,28.07,28.0,28.0,3711.0
2015-06-25 10:50:00,28.01,28.01,27.96,28.01,7601.0,28.01,28.01,27.96,28.01,7601.0
2015-06-25 10:55:00,28.01,28.04,28.0,28.0,5823.0,28.01,28.04,28.0,28.0,5823.0
2015-06-25 11:00:00,28.0,28.01,27.99,28.0,8155.0,28.0,28.01,27.99,28.0,8155.0
2015-06-25 11:05:00,28.0,28.03,28.0,28.03,6600.0,28.0,28.03,28.0,28.03,6600.0
2015-06-25 11:10:00,28.03,28.05,28.0,28.04,6340.0,28.03,28.05,28.0,28.04,6340.0
2015-06-25 11:15:00,28.05,28.07,28.02,28.02,3200.0,28.05,28.07,28.02,28.02,3200.0
2015-06-25 11:20:00,28.02,28.05,28.0,28.0,3815.0,28.02,28.05,28.0,28.0,3815.0
2015-06-25 11:25:00,28.0,28.04,27.99,28.01,4976.0,28.0,28.04,27.99,28.01,4976.0
2015-06-25 11:30:00,28.0,28.02,28.0,28.0,4715.0,28.0,28.02,28.0,28.0,4715.0
2015-06-25 11:35:00,28.0,28.02,28.0,28.0,6652.0,28.0,28.02,28.0,28.0,6652.0
2015-06-25 11:40:00,28.0,28.01,28.0,28.01,4400.0,28.0,28.01,28.0,28.01,4400.0
2015-06-25 11:45:00,28.01,28.02,28.0,28.02,2570.0,28.01,28.02,28.0,28.02,2570.0
2015-06-25 11:50:00,28.02,28.03,28.0,28.0,2463.0,28.02,28.03,28.0,28.0,2463.0
2015-06-25 11:55:00,28.01,28.02,27.98,28.0,7823.0,28.01,28.02,27.98,28.0,7823.0
2015-06-25 12:00:00,28.0,28.01,28.0,28.0,3375.0,28.0,28.01,28.0,28.0,3375.0
2015-06-25 12:05:00,28.0,28.04,27.99,28.02,7748.0,28.0,28.04,27.99,28.02,7748.0
2015-06-25 12:10:00,28.02,28.03,28.01,28.01,2100.0,28.02,28.03,28.01,28.01,2100.0
2015-06-25 12:15:00,28.0,28.01,28.0,28.0,4850.0,28.0,28.01,28.0,28.0,4850.0
2015-06-25 12:20:00,28.0,28.01,27.99,28.01,12203.0,28.0,28.01,27.99,28.01,12203.0
2015-06-25 12:25:00,28.01,28.02,28.0,28.01,5490.0,28.01,28.02,28.0,28.01,5490.0
2015-06-25 12:30:00,28.02,28.02,28.0,28.0,3248.0,28.02,28.02,28.0,28.0,3248.0
2015-06-25 12:35:00,28.0,28.02,28.0,28.0,1681.0,28.0,28.02,28.0,28.0,1681.0
2015-06-25 12:40:00,28.0,28.02,27.99,28.01,11508.0,28.0,28.02,27.99,28.01,11508.0
2015-06-25 12:45:00,28.0,28.01,28.0,28.0,1400.0,28.0,28.01,28.0,28.0,1400.0
2015-06-25 12:50:00,28.0,28.01,27.94,27.97,64733.0,28.0,28.01,27.94,27.97,64733.0
2015-06-25 12:55:00,27.97,27.97,27.94,27.95,2800.0,27.97,27.97,27.94,27.95,2800.0
2015-06-25 13:00:00,27.94,27.95,27.89,27.93,8549.0,27.94,27.95,27.89,27.93,8549.0
2015-06-25 13:05:00,27.93,27.95,27.92,27.94,5600.0,27.93,27.95,27.92,27.94,5600.0
2015-06-25 13:10:00,27.95,28.01,27.95,27.99,7027.0,27.95,28.01,27.95,27.99,7027.0
2015-06-25 13:15:00,28.01,28.07,28.0,28.06,5800.0,28.01,28.07,28.0,28.06,5800.0
2015-06-25 13:20:00,28.06,28.06,28.01,28.02,3732.0,28.06,28.06,28.01,28.02,3732.0
2015-06-25 13:25:00,28.01,28.04,28.01,28.04,2200.0,28.01,28.04,28.01,28.04,2200.0
2015-06-25 13:30:00,28.03,28.03,27.98,27.99,5200.0,28.03,28.03,27.98,27.99,5200.0
2015-06-25 13:35:00,27.99,28.03,27.98,28.02,8701.0,27.99,28.03,27.98,28.02,8701.0
2015-06-25 13:40:00,28.01,28.03,28.0,28.02,5435.0,28.01,28.03,28.0,28.02,5435.0
2015-06-25 13:45:00,28.02,28.03,28.01,28.03,3701.0,28.02,28.03,28.01,28.03,3701.0
2015-06-25 13:50:00,28.02,28.13,28.0,28.09,15740.0,28.02,28.13,28.0,28.09,15740.0
2015-06-25 13:55:00,28.07,28.15,28.04,28.14,7440.0,28.07,28.15,28.04,28.14,7440.0
2015-06-25 14:00:00,28.13,28.13,28.08,28.1,4900.0,28.13,28.13,28.08,28.1,4900.0
2015-06-25 14:05:00,28.1,28.13,28.09,28.09,5600.0,28.1,28.13,28.09,28.09,5600.0
2015-06-25 14:10:00,28.08,28.08,28.04,28.06,5250.0,28.08,28.08,28.04,28.06,5250.0
2015-06-25 14:15:00,28.07,28.09,28.06,28.08,3150.0,28.07,28.09,28.06,28.08,3150.0
2015-06-25 14:20:00,28.08,28.09,28.03,28.03,4300.0,28.08,28.09,28.03,28.03,4300.0
2015-06-25 14:25:00,28.02,28.03,28.0,28.0,12799.0,28.02,28.03,28.0,28.0,12799.0
2015-06-25 14:30:00,28.01,28.04,27.99,28.02,65209.0,28.01,28.04,27.99,28.02,65209.0
2015-06-25 14:35:00,28.01,28.03,28.01,28.01,4860.0,28.01,28.03,28.01,28.01,4860.0
2015-06-25 14:40:00,28.01,28.01,27.98,28.01,8964.0,28.01,28.01,27.98,28.01,8964.0
2015-06-25 14:45:00,28.02,28.02,27.99,28.0,9892.0,28.02,28.02,27.99,28.0,9892.0
2015-06-25 14:50:00,28.0,28.02,27.99,28.0,9501.0,28.0,28.02,27.99,28.0,9501.0
2015-06-25 14:55:00,28.0,28.02,27.99,28.01,11363.0,28.0,28.02,27.99,28.01,11363.0
2015-06-25 15:00:00,28.01,28.02,27.99,28.01,7700.0,28.01,28.02,27.99,28.01,7700.0
2015-06-25 15:05:00,28.02,28.04,28.02,28.03,5600.0,28.02,28.04,28.02,28.03,5600.0
2015-06-25 15:10:00,28.03,28.05,28.01,28.05,5200.0,28.03,28.05,28.01,28.05,5200.0
2015-06-25 15:15:00,28.05,28.06,28.04,28.05,5200.0,28.05,28.06,28.04,28.05,5200.0
2015-06-25 15:20:00,28.04,28.04,28.01,28.03,8647.0,28.04,28.04,28.01,28.03,8647.0
2015-06-25 15:25:00,28.02,28.03,28.0,28.01,10878.0,28.02,28.03,28.0,28.01,10878.0
2015-06-25 15:30:00,28.01,28.01,27.99,28.0,9795.0,28.01,28.01,27.99,28.0,9795.0
2015-06-25 15:35:00,28.0,28.01,27.99,28.0,7847.0,28.0,28.01,27.99,28.0,7847.0
2015-06-25 15:40:00,28.0,28.02,27.98,28.0,67901.0,28.0,28.02,27.98,28.0,67901.0
2015-06-25 15:45:00,28.01,28.11,28.0,28.1,39525.0,28.01,28.11,28.0,28.1,39525.0
2015-06-25 15:50:00,28.11,28.25,28.1,28.22,44225.0,28.11,28.25,28.1,28.22,44225.0
2015-06-25 15:55:00,28.21,28.23,28.13,28.15,48114.0,28.21,28.23,28.13,28.15,48114.0
2015-06-26 09:30:00,28.23,28.28,28.11,28.12,15952.0,28.23,28.28,28.11,28.12,15952.0
2015-06-26 09:35:00,28.14,28.23,28.09,28.17,11800.0,28.14,28.23,28.09,28.17,11800.0
2015-06-26 09:40:00,28.14,28.4,28.13,28.32,6950.0,28.14,28.4,28.13,28.32,6950.0
2015-06-26 09:45:00,28.4,28.52,28.0,28.45,60708.0,28.4,28.52,28.0,28.45,60708.0
2015-06-26 09:50:00,28.49,28.7,28.49,28.6,17775.0,28.49,28.7,28.49,28.6,17775.0
2015-06-26 09:55:00,28.6,28.89,28.56,28.85,74214.0,28.6,28.89,28.56,28.85,74214.0
2015-06-26 10:00:00,28.8,28.83,28.72,28.8,22216.0,28.8,28.83,28.72,28.8,22216.0
2015-06-26 10:05:00,28.79,28.92,28.77,28.86,98943.0,28.79,28.92,28.77,28.86,98943.0
2015-06-26 10:10:00,28.87,28.9,28.82,28.86,38093.0,28.87,28.9,28.82,28.86,38093.0
2015-06-26 10:15:00,28.86,28.92,28.74,28.74,27858.0,28.86,28.92,28.74,28.74,27858.0
2015-06-26 10:20:00,28.74,28.75,28.57,28.58,16868.0,28.74,28.75,28.57,28.58,16868.0
2015-06-26 10:25:00,28.59,28.59,28.44,28.44,16819.0,28.59,28.59,28.44,28.44,16819.0
2015-06-26 10:30:00,28.45,28.45,28.27,28.27,7038.0,28.45,28.45,28.27,28.27,7038.0
2015-06-26 10:35:00,28.27,28.32,28.22,28.23,9000.0,28.27,28.32,28.22,28.23,9000.0
2015-06-26 10:40:00,28.25,28.26,28.17,28.17,6039.0,28.25,28.26,28.17,28.17,6039.0
2015-06-26 10:45:00,28.15,28.31,28.14,28.27,9400.0,28.15,28.31,28.14,28.27,9400.0
2015-06-26 10:50:00,28.29,28.3,28.2,28.21,5900.0,28.29,28.3,28.2,28.21,5900.0
2015-06-26 10:55:00,28.22,28.22,28.09,28.13,6300.0,28.22,28.22,28.09,28.13,6300.0
2015-06-26 11:00:00,28.13,28.27,28.13,28.21,21584.0,28.13,28.27,28.13,28.21,21584.0
2015-06-26 11:05:00,28.22,28.26,28.15,28.2,21337.0,28.22,28.26,28.15,28.2,21337.0
2015-06-26 11:10:00,28.2,28.21,28.16,28.16,2800.0,28.2,28.21,28.16,28.16,2800.0
2015-06-26 11:15:00,28.14,28.19,28.13,28.18,5410.0,28.14,28.19,28.13,28.18,5410.0
2015-06-26 11:20:00,28.18,28.22,28.17,28.22,3882.0,28.18,28.22,28.17,28.22,3882.0
2015-06-26 11:25:00,28.23,28.26,28.23,28.25,4936.0,28.23,28.26,28.23,28.25,4936.0
2015-06-26 11:30:00,28.25,28.29,28.23,28.23,5260.0,28.25,28.29,28.23,28.23,5260.0
2015-06-26 11:35:00,28.21,28.25,28.21,28.24,3610.0,28.21,28.25,28.21,28.24,3610.0
2015-06-26 11:40:00,28.25,28.27,28.19,28.2,9100.0,28.25,28.27,28.19,28.2,9100.0
2015-06-26 11:45:00,28.2,28.22,28.18,28.19,4600.0,28.2,28.22,28.18,28.19,4600.0
2015-06-26 11:50:00,28.19,28.21,28.17,28.2,8495.0,28.19,28.21,28.17,28.2,8495.0
2015-06-26 11:55:00,28.21,28.3,28.21,28.27,6057.0,28.21,28.3,28.21,28.27,6057.0
2015-06-26 12:00:00,28.27,28.28,28.26,28.27,3179.0,28.27,28.28,28.26,28.27,3179.0
2015-06-26 12:05:00,28.26,28.27,28.21,28.22,3706.0,28.26,28.27,28.21,28.22,3706.0
2015-06-26 12:10:00,28.23,28.23,28.21,28.22,3300.0,28.23,28.23,28.21,28.22,3300.0
2015-06-26 12:15:00,28.23,28.24,28.21,28.23,5900.0,28.23,28.24,28.21,28.23,5900.0
2015-06-26 12:20:00,28.24,28.28,28.23,28.27,10672.0,28.24,28.28,28.23,28.27,10672.0
2015-06-26 12:25:00,28.26,28.27,28.22,28.27,3064.0,28.26,28.27,28.22,28.27,3064.0
2015-06-26 12:30:00,28.26,28.26,28.25,28.26,6114.0,28.26,28.26,28.25,28.26,6114.0
2015-06-26 12:35:00,28.27,28.27,28.23,28.23,7024.0,28.27,28.27,28.23,28.23,7024.0
2015-06-26 12:40:00,28.23,28.23,28.1,28.1,5268.0,28.23,28.23,28.1,28.1,5268.0
2015-06-26 12:45:00,28.1,28.17,28.09,28.13,24500.0,28.1,28.17,28.09,28.13,24500.0
2015-06-26 12:50:00,28.15,28.16,28.1,28.1,10870.0,28.15,28.16,28.1,28.1,10870.0
2015-06-26 12:55:00,28.08,28.09,28.03,28.08,26042.0,28.08,28.09,28.03,28.08,26042.0
2015-06-26 13:00:00,28.07,28.09,28.06,28.06,2600.0,28.07,28.09,28.06,28.06,2600.0
2015-06-26 13:05:00,28.07,28.11,28.07,28.1,8452.0,28.07,28.11,28.07,28.1,8452.0
2015-06-26 13:10:00,28.09,28.11,28.08,28.08,6918.0,28.09,28.11,28.08,28.08,6918.0
2015-06-26 13:15:00,28.09,28.11,28.06,28.08,6285.0,28.09,28.11,28.06,28.08,6285.0
2015-06-26 13:20:00,28.07,28.07,27.98,28.05,28906.0,28.07,28.07,27.98,28.05,28906.0
2015-06-26 13:25:00,28.03,28.15,28.03,28.11,6136.0,28.03,28.15,28.03,28.11,6136.0
2015-06-26 13:30:00,28.09,28.14,28.09,28.13,9500.0,28.09,28.14,28.09,28.13,9500.0
2015-06-26 13:35:00,28.12,28.12,28.08,28.12,9069.0,28.12,28.12,28.08,28.12,9069.0
2015-06-26 13:40:00,28.09,28.35,28.09,28.31,31050.0,28.09,28.35,28.09,28.31,31050.0
2015-06-26 13:45:00,28.32,28.44,28.32,28.36,8280.0,28.32,28.44,28.32,28.36,8280.0
2015-06-26 13:50:00,28.37,28.37,28.2,28.23,17362.0,28.37,28.37,28.2,28.23,17362.0
2015-06-26 13:55:00,28.22,28.22,28.18,28.2,16309.0,28.22,28.22,28.18,28.2,16309.0
2015-06-26 14:00:00,28.2,28.27,28.2,28.25,14994.0,28.2,28.27,28.2,28.25,14994.0
2015-06-26 14:05:00,28.25,28.31,28.21,28.31,11812.0,28.25,28.31,28.21,28.31,11812.0
2015-06-26 14:10:00,28.31,28.31,28.22,28.3,7298.0,28.31,28.31,28.22,28.3,7298.0
2015-06-26 14:15:00,28.32,28.33,28.25,28.26,8300.0,28.32,28.33,28.25,28.26,8300.0
2015-06-26 14:20:00,28.26,28.3,28.22,28.3,8615.0,28.26,28.3,28.22,28.3,8615.0
2015-06-26 14:25:00,28.28,28.29,28.25,28.29,7408.0,28.28,28.29,28.25,28.29,7408.0
2015-06-26 14:30:00,28.29,28.32,28.26,28.32,8400.0,28.29,28.32,28.26,28.32,8400.0
2015-06-26 14:35:00,28.33,28.34,28.3,28.33,9680.0,28.33,28.34,28.3,28.33,9680.0
2015-06-26 14:40:00,28.32,28.46,28.32,28.44,28628.0,28.32,28.46,28.32,28.44,28628.0
2015-06-26 14:45:00,28.42,28.44,28.31,28.35,17256.0,28.42,28.44,28.31,28.35,17256.0
2015-06-26 14:50:00,28.35,28.43,28.34,28.4,16007.0,28.35,28.43,28.34,28.4,16007.0
2015-06-26 14:55:00,28.38,28.42,28.32,28.32,20638.0,28.38,28.42,28.32,28.32,20638.0
2015-06-26 15:00:00,28.33,28.38,28.32,28.35,6493.0,28.33,28.38,28.32,28.35,6493.0
2015-06-26 15:05:00,28.35,28.36,28.27,28.31,11630.0,28.35,28.36,28.27,28.31,11630.0
2015-06-26 15:10:00,28.31,28.36,28.29,28.29,15452.0,28.31,28.36,28.29,28.29,15452.0
2015-06-26 15:15:00,28.3,28.34,28.3,28.34,20160.0,28.3,28.34,28.3,28.34,20160.0
2015-06-26 15:20:00,28.35,28.38,28.31,28.37,21880.0,28.35,28.38,28.31,28.37,21880.0
2015-06-26 15:25:00,28.37,28.38,28.31,28.32,13547.0,28.37,28.38,28.31,28.32,13547.0
2015-06-26 15:30:00,28.32,28.4,28.29,28.4,39115.0,28.32,28.4,28.29,28.4,39115.0
2015-06-26 15:35:00,28.39,28.39,28.34,28.37,22323.0,28.39,28.39,28.34,28.37,22323.0
2015-06-26 15:40:00,28.37,28.38,28.33,28.37,42729.0,28.37,28.38,28.33,28.37,42729.0
2015-06-26 15:45:00,28.37,28.57,28.24,28.56,135755.0,28.37,28.57,28.24,28.56,135755.0
2015-06-26 15:50:00,28.56,28.63,28.48,28.56,144061.0,28.56,28.63,28.48,28.56,144061.0
2015-06-26 15:55:00,28.57,28.63,28.43,28.5,181339.0,28.57,28.63,28.43,28.5,181339.0
2015-06-29 09:30:00,27.95,28.13,27.8,27.83,15088.0,27.95,28.13,27.8,27.83,15088.0
2015-06-29 09:35:00,27.91,28.01,27.91,27.96,9500.0,27.91,28.01,27.91,27.96,9500.0
2015-06-29 09:40:00,27.89,28.08,27.88,28.08,4804.0,27.89,28.08,27.88,28.08,4804.0
2015-06-29 09:45:00,28.14,28.32,28.14,28.24,7226.0,28.14,28.32,28.14,28.24,7226.0
2015-06-29 09:50:00,28.23,28.23,28.16,28.18,17562.0,28.23,28.23,28.16,28.18,17562.0
2015-06-29 09:55:00,28.17,28.18,28.04,28.04,8150.0,28.17,28.18,28.04,28.04,8150.0
2015-06-29 10:00:00,28.04,28.08,28.03,28.08,5800.0,28.04,28.08,28.03,28.08,5800.0
2015-06-29 10:05:00,28.1,28.13,28.02,28.02,6561.0,28.1,28.13,28.02,28.02,6561.0
2015-06-29 10:10:00,28.03,28.03,27.9,27.96,62062.0,28.03,28.03,27.9,27.96,62062.0
2015-06-29 10:15:00,27.96,28.02,27.94,27.96,14943.0,27.96,28.02,27.94,27.96,14943.0
2015-06-29 10:20:00,27.95,27.98,27.91,27.98,9749.0,27.95,27.98,27.91,27.98,9749.0
2015-06-29 10:25:00,27.99,28.02,27.93,27.95,14171.0,27.99,28.02,27.93,27.95,14171.0
2015-06-29 10:30:00,27.95,28.02,27.93,28.02,10473.0,27.95,28.02,27.93,28.02,10473.0
2015-06-29 10:35:00,28.02,28.02,27.98,27.98,8502.0,28.02,28.02,27.98,27.98,8502.0
2015-06-29 10:40:00,27.98,28.01,27.97,27.98,6331.0,27.98,28.01,27.97,27.98,6331.0
2015-06-29 10:45:00,27.97,28.06,27.97,28.01,14658.0,27.97,28.06,27.97,28.01,14658.0
2015-06-29 10:50:00,28.0,28.06,28.0,28.06,4721.0,28.0,28.06,28.0,28.06,4721.0
2015-06-29 10:55:00,28.09,28.1,28.03,28.04,7263.0,28.09,28.1,28.03,28.04,7263.0
2015-06-29 11:00:00,28.04,28.08,27.99,27.99,13343.0,28.04,28.08,27.99,27.99,13343.0
2015-06-29 11:05:00,28.01,28.05,28.0,28.05,4513.0,28.01,28.05,28.0,28.05,4513.0
2015-06-29 11:10:00,28.04,28.06,28.0,28.01,8619.0,28.04,28.06,28.0,28.01,8619.0
2015-06-29 11:15:00,28.03,28.06,28.03,28.04,7511.0,28.03,28.06,28.03,28.04,7511.0
2015-06-29 11:20:00,28.03,28.09,28.03,28.06,8404.0,28.03,28.09,28.03,28.06,8404.0
2015-06-29 11:25:00,28.05,28.06,28.0,28.04,10100.0,28.05,28.06,28.0,28.04,10100.0
2015-06-29 11:30:00,28.03,28.03,27.99,28.0,8690.0,28.03,28.03,27.99,28.0,8690.0
2015-06-29 11:35:00,28.01,28.01,28.0,28.0,4300.0,28.01,28.01,28.0,28.0,4300.0
2015-06-29 11:40:00,28.01,28.04,27.99,28.01,13015.0,28.01,28.04,27.99,28.01,13015.0
2015-06-29 11:45:00,28.01,28.06,28.01,28.04,6964.0,28.01,28.06,28.01,28.04,6964.0
2015-06-29 11:50:00,28.04,28.06,28.03,28.03,8317.0,28.04,28.06,28.03,28.03,8317.0
2015-06-29 11:55:00,28.04,28.09,28.04,28.05,7500.0,28.04,28.09,28.04,28.05,7500.0
2015-06-29 12:00:00,28.05,28.05,28.0,28.03,5819.0,28.05,28.05,28.0,28.03,5819.0
2015-06-29 12:05:00,28.02,28.07,28.01,28.06,3300.0,28.02,28.07,28.01,28.06,3300.0
2015-06-29 12:10:00,28.07,28.1,28.07,28.07,6988.0,28.07,28.1,28.07,28.07,6988.0
2015-06-29 12:15:00,28.08,28.1,28.07,28.07,7600.0,28.08,28.1,28.07,28.07,7600.0
2015-06-29 12:20:00,28.08,28.11,28.08,28.1,5100.0,28.08,28.11,28.08,28.1,5100.0
2015-06-29 12:25:00,28.11,28.14,28.09,28.13,6039.0,28.11,28.14,28.09,28.13,6039.0
2015-06-29 12:30:00,28.13,28.18,28.13,28.16,7700.0,28.13,28.18,28.13,28.16,7700.0
2015-06-29 12:35:00,28.16,28.21,28.15,28.19,5467.0,28.16,28.21,28.15,28.19,5467.0
2015-06-29 12:40:00,28.19,28.22,28.19,28.22,4330.0,28.19,28.22,28.19,28.22,4330.0
2015-06-29 12:45:00,28.23,28.24,28.21,28.24,8015.0,28.23,28.24,28.21,28.24,8015.0
2015-06-29 12:50:00,28.24,28.24,28.22,28.22,5303.0,28.24,28.24,28.22,28.22,5303.0
2015-06-29 12:55:00,28.21,28.21,28.2,28.2,3718.0,28.21,28.21,28.2,28.2,3718.0
2015-06-29 13:00:00,28.2,28.21,28.15,28.15,7300.0,28.2,28.21,28.15,28.15,7300.0
2015-06-29 13:05:00,28.15,28.15,28.09,28.1,5000.0,28.15,28.15,28.09,28.1,5000.0
2015-06-29 13:10:00,28.1,28.1,28.06,28.07,6400.0,28.1,28.1,28.06,28.07,6400.0
2015-06-29 13:15:00,28.07,28.11,28.07,28.09,4300.0,28.07,28.11,28.07,28.09,4300.0
2015-06-29 13:20:00,28.08,28.09,28.04,28.05,7072.0,28.08,28.09,28.04,28.05,7072.0
2015-06-29 13:25:00,28.04,28.04,28.01,28.02,3900.0,28.04,28.04,28.01,28.02,3900.0
2015-06-29 13:30:00,28.03,28.06,28.02,28.02,4537.0,28.03,28.06,28.02,28.02,4537.0
2015-06-29 13:35:00,28.02,28.03,28.01,28.01,4100.0,28.02,28.03,28.01,28.01,4100.0
2015-06-29 13:40:00,28.01,28.01,28.0,28.01,10431.0,28.01,28.01,28.0,28.01,10431.0
2015-06-29 13:45:00,28.02,28.05,28.02,28.04,4500.0,28.02,28.05,28.02,28.04,4500.0
2015-06-29 13:50:00,28.04,28.05,28.04,28.05,1916.0,28.04,28.05,28.04,28.05,1916.0
2015-06-29 13:55:00,28.04,28.07,28.03,28.04,11047.0,28.04,28.07,28.03,28.04,11047.0
2015-06-29 14:00:00,28.04,28.06,28.04,28.05,3677.0,28.04,28.06,28.04,28.05,3677.0
2015-06-29 14:05:00,28.05,28.07,28.04,28.04,3800.0,28.05,28.07,28.04,28.04,3800.0
2015-06-29 14:10:00,28.05,28.06,28.04,28.05,11814.0,28.05,28.06,28.04,28.05,11814.0
2015-06-29 14:15:00,28.05,28.07,28.04,28.06,2799.0,28.05,28.07,28.04,28.06,2799.0
2015-06-29 14:20:00,28.06,28.07,28.04,28.05,12240.0,28.06,28.07,28.04,28.05,12240.0
2015-06-29 14:25:00,28.05,28.05,28.02,28.04,8373.0,28.05,28.05,28.02,28.04,8373.0
2015-06-29 14:30:00,28.04,28.06,28.0,28.03,18623.0,28.04,28.06,28.0,28.03,18623.0
2015-06-29 14:35:00,28.04,28.08,28.04,28.06,10651.0,28.04,28.08,28.04,28.06,10651.0
2015-06-29 14:40:00,28.06,28.07,28.04,28.07,8383.0,28.06,28.07,28.04,28.07,8383.0
2015-06-29 14:45:00,28.07,28.1,28.05,28.06,5595.0,28.07,28.1,28.05,28.06,5595.0
2015-06-29 14:50:00,28.06,28.06,28.04,28.05,14525.0,28.06,28.06,28.04,28.05,14525.0
2015-06-29 14:55:00,28.05,28.06,28.02,28.04,17846.0,28.05,28.06,28.02,28.04,17846.0
2015-06-29 15:00:00,28.04,28.05,28.03,28.04,17100.0,28.04,28.05,28.03,28.04,17100.0
2015-06-29 15:05:00,28.04,28.05,28.03,28.03,11631.0,28.04,28.05,28.03,28.03,11631.0
2015-06-29 15:10:00,28.03,28.04,27.98,28.0,22601.0,28.03,28.04,27.98,28.0,22601.0
2015-06-29 15:15:00,28.0,28.02,27.98,28.02,18482.0,28.0,28.02,27.98,28.02,18482.0
2015-06-29 15:20:00,28.01,28.03,28.0,28.02,12546.0,28.01,28.03,28.0,28.02,12546.0
2015-06-29 15:25:00,28.01,28.01,27.95,27.98,24941.0,28.01,28.01,27.95,27.98,24941.0
2015-06-29 15:30:00,27.98,28.03,27.97,28.02,18129.0,27.98,28.03,27.97,28.02,18129.0
2015-06-29 15:35:00,28.01,28.02,27.99,28.0,26633.0,28.01,28.02,27.99,28.0,26633.0
2015-06-29 15:40:00,28.0,28.02,27.98,28.0,56616.0,28.0,28.02,27.98,28.0,56616.0
2015-06-29 15:45:00,27.99,28.01,27.97,28.0,49096.0,27.99,28.01,27.97,28.0,49096.0
2015-06-29 15:50:00,28.0,28.01,27.98,28.0,49292.0,28.0,28.01,27.98,28.0,49292.0
2015-06-29 15:55:00,28.01,28.01,28.0,28.0,59936.0,28.01,28.01,28.0,28.0,59936.0
2015-06-30 09:30:00,28.1,28.1,27.93,27.99,24047.0,28.1,28.1,27.93,27.99,24047.0
2015-06-30 09:35:00,28.0,28.02,27.95,27.98,9400.0,28.0,28.02,27.95,27.98,9400.0
2015-06-30 09:40:00,27.97,28.06,27.94,28.01,15927.0,27.97,28.06,27.94,28.01,15927.0
2015-06-30 09:45:00,28.01,28.04,27.95,27.96,29130.0,28.01,28.04,27.95,27.96,29130.0
2015-06-30 09:50:00,27.99,27.99,27.83,27.84,10250.0,27.99,27.99,27.83,27.84,10250.0
2015-06-30 09:55:00,27.82,27.82,27.61,27.61,19010.0,27.82,27.82,27.61,27.61,19010.0
2015-06-30 10:00:00,27.61,27.62,27.54,27.54,32440.0,27.61,27.62,27.54,27.54,32440.0
2015-06-30 10:05:00,27.54,27.54,27.43,27.47,93413.0,27.54,27.54,27.43,27.47,93413.0
2015-06-30 10:10:00,27.48,27.62,27.47,27.61,31081.0,27.48,27.62,27.47,27.61,31081.0
2015-06-30 10:15:00,27.62,27.63,27.57,27.58,75624.0,27.62,27.63,27.57,27.58,75624.0
2015-06-30 10:20:00,27.58,27.62,27.53,27.59,76277.0,27.58,27.62,27.53,27.59,76277.0
2015-06-30 10:25:00,27.59,27.64,27.58,27.64,22447.0,27.59,27.64,27.58,27.64,22447.0
2015-06-30 10:30:00,27.64,27.65,27.6,27.62,24306.0,27.64,27.65,27.6,27.62,24306.0
2015-06-30 10:35:00,27.62,27.62,27.59,27.61,16712.0,27.62,27.62,27.59,27.61,16712.0
2015-06-30 10:40:00,27.6,27.62,27.58,27.6,17536.0,27.6,27.62,27.58,27.6,17536.0
2015-06-30 10:45:00,27.6,27.61,27.54,27.55,24536.0,27.6,27.61,27.54,27.55,24536.0
2015-06-30 10:50:00,27.55,27.56,27.43,27.44,19204.0,27.55,27.56,27.43,27.44,19204.0
2015-06-30 10:55:00,27.43,27.47,27.4,27.46,10405.0,27.43,27.47,27.4,27.46,10405.0
2015-06-30 11:00:00,27.46,27.6,27.45,27.6,13606.0,27.46,27.6,27.45,27.6,13606.0
2015-06-30 11:05:00,27.61,27.61,27.5,27.53,10813.0,27.61,27.61,27.5,27.53,10813.0
2015-06-30 11:10:00,27.55,27.55,27.48,27.51,13911.0,27.55,27.55,27.48,27.51,13911.0
2015-06-30 11:15:00,27.51,27.51,27.49,27.5,68378.0,27.51,27.51,27.49,27.5,68378.0
2015-06-30 11:20:00,27.51,27.53,27.5,27.51,16957.0,27.51,27.53,27.5,27.51,16957.0
2015-06-30 11:25:00,27.52,27.53,27.5,27.5,17268.0,27.52,27.53,27.5,27.5,17268.0
2015-06-30 11:30:00,27.51,27.53,27.5,27.52,11939.0,27.51,27.53,27.5,27.52,11939.0
2015-06-30 11:35:00,27.52,27.54,27.5,27.51,24204.0,27.52,27.54,27.5,27.51,24204.0
2015-06-30 11:40:00,27.52,27.54,27.5,27.52,9120.0,27.52,27.54,27.5,27.52,9120.0
2015-06-30 11:45:00,27.52,27.58,27.51,27.58,14832.0,27.52,27.58,27.51,27.58,14832.0
2015-06-30 11:50:00,27.59,27.59,27.54,27.55,7921.0,27.59,27.59,27.54,27.55,7921.0
2015-06-30 11:55:00,27.55,27.59,27.55,27.56,7321.0,27.55,27.59,27.55,27.56,7321.0
2015-06-30 12:00:00,27.57,27.59,27.57,27.58,6721.0,27.57,27.59,27.57,27.58,6721.0
2015-06-30 12:05:00,27.58,27.65,27.58,27.65,6607.0,27.58,27.65,27.58,27.65,6607.0
2015-06-30 12:10:00,27.66,27.68,27.66,27.67,3774.0,27.66,27.68,27.66,27.67,3774.0
2015-06-30 12:15:00,27.66,27.73,27.66,27.7,9408.0,27.66,27.73,27.66,27.7,9408.0
2015-06-30 12:20:00,27.69,27.7,27.65,27.69,11140.0,27.69,27.7,27.65,27.69,11140.0
2015-06-30 12:25:00,27.69,27.69,27.63,27.63,6234.0,27.69,27.69,27.63,27.63,6234.0
2015-06-30 12:30:00,27.64,27.7,27.64,27.7,11022.0,27.64,27.7,27.64,27.7,11022.0
2015-06-30 12:35:00,27.7,27.7,27.64,27.65,7097.0,27.7,27.7,27.64,27.65,7097.0
2015-06-30 12:40:00,27.65,27.7,27.64,27.69,5906.0,27.65,27.7,27.64,27.69,5906.0
2015-06-30 12:45:00,27.7,27.7,27.65,27.67,17547.0,27.7,27.7,27.65,27.67,17547.0
2015-06-30 12:50:00,27.68,27.7,27.67,27.69,7007.0,27.68,27.7,27.67,27.69,7007.0
2015-06-30 12:55:00,27.7,27.72,27.69,27.71,14725.0,27.7,27.72,27.69,27.71,14725.0
2015-06-30 13:00:00,27.73,27.75,27.7,27.7,9915.0,27.73,27.75,27.7,27.7,9915.0
2015-06-30 13:05:00,27.71,27.72,27.69,27.7,6007.0,27.71,27.72,27.69,27.7,6007.0
2015-06-30 13:10:00,27.7,27.72,27.69,27.69,7112.0,27.7,27.72,27.69,27.69,7112.0
2015-06-30 13:15:00,27.7,27.7,27.65,27.67,15734.0,27.7,27.7,27.65,27.67,15734.0
2015-06-30 13:20:00,27.67,27.68,27.65,27.68,4400.0,27.67,27.68,27.65,27.68,4400.0
2015-06-30 13:25:00,27.68,27.7,27.67,27.69,20338.0,27.68,27.7,27.67,27.69,20338.0
2015-06-30 13:30:00,27.69,27.7,27.66,27.7,60133.0,27.69,27.7,27.66,27.7,60133.0
2015-06-30 13:35:00,27.7,27.72,27.67,27.71,12910.0,27.7,27.72,27.67,27.71,12910.0
2015-06-30 13:40:00,27.72,27.74,27.72,27.73,8146.0,27.72,27.74,27.72,27.73,8146.0
2015-06-30 13:45:00,27.74,27.81,27.73,27.81,11207.0,27.74,27.81,27.73,27.81,11207.0
2015-06-30 13:50:00,27.82,27.88,27.82,27.86,5442.0,27.82,27.88,27.82,27.86,5442.0
2015-06-30 13:55:00,27.86,27.86,27.77,27.79,14987.0,27.86,27.86,27.77,27.79,14987.0
2015-06-30 14:00:00,27.81,27.85,27.81,27.83,30698.0,27.81,27.85,27.81,27.83,30698.0
2015-06-30 14:05:00,27.83,27.96,27.81,27.93,22470.0,27.83,27.96,27.81,27.93,22470.0
2015-06-30 14:10:00,27.93,27.95,27.9,27.95,7900.0,27.93,27.95,27.9,27.95,7900.0
2015-06-30 14:15:00,27.96,27.96,27.9,27.92,24321.0,27.96,27.96,27.9,27.92,24321.0
2015-06-30 14:20:00,27.91,27.93,27.9,27.91,33626.0,27.91,27.93,27.9,27.91,33626.0
2015-06-30 14:25:00,27.91,27.92,27.9,27.91,16035.0,27.91,27.92,27.9,27.91,16035.0
2015-06-30 14:30:00,27.93,27.93,27.9,27.92,15459.0,27.93,27.93,27.9,27.92,15459.0
2015-06-30 14:35:00,27.92,27.94,27.9,27.91,16236.0,27.92,27.94,27.9,27.91,16236.0
2015-06-30 14:40:00,27.9,27.93,27.87,27.91,16032.0,27.9,27.93,27.87,27.91,16032.0
2015-06-30 14:45:00,27.9,27.97,27.89,27.95,11101.0,27.9,27.97,27.89,27.95,11101.0
2015-06-30 14:50:00,27.96,28.03,27.96,27.99,14580.0,27.96,28.03,27.96,27.99,14580.0
2015-06-30 14:55:00,27.99,28.05,27.98,27.98,11536.0,27.99,28.05,27.98,27.98,11536.0
2015-06-30 15:00:00,27.99,28.04,27.97,27.99,13441.0,27.99,28.04,27.97,27.99,13441.0
2015-06-30 15:05:00,27.99,28.0,27.96,27.96,5869.0,27.99,28.0,27.96,27.96,5869.0
2015-06-30 15:10:00,27.96,27.97,27.89,27.9,10252.0,27.96,27.97,27.89,27.9,10252.0
2015-06-30 15:15:00,27.91,27.95,27.9,27.95,10854.0,27.91,27.95,27.9,27.95,10854.0
2015-06-30 15:20:00,27.95,27.96,27.91,27.93,8595.0,27.95,27.96,27.91,27.93,8595.0
2015-06-30 15:25:00,27.94,27.98,27.94,27.95,10819.0,27.94,27.98,27.94,27.95,10819.0
2015-06-30 15:30:00,27.95,28.03,27.94,28.02,27817.0,27.95,28.03,27.94,28.02,27817.0
2015-06-30 15:35:00,28.03,28.05,28.02,28.04,13952.0,28.03,28.05,28.02,28.04,13952.0
2015-06-30 15:40:00,28.04,28.04,27.96,28.02,31288.0,28.04,28.04,27.96,28.02,31288.0
2015-06-30 15:45:00,28.02,28.1,28.02,28.1,22566.0,28.02,28.1,28.02,28.1,22566.0
2015-06-30 15:50:00,28.1,28.11,28.06,28.09,28889.0,28.1,28.11,28.06,28.09,28889.0
2015-06-30 15:55:00,28.09,28.09,28.04,28.05,56565.0,28.09,28.09,28.04,28.05,56565.0
2015-07-01 09:30:00,28.15,28.2,28.13,28.2,17057.0,28.15,28.2,28.13,28.2,17057.0
2015-07-01 09:35:00,28.13,28.2,28.13,28.19,2468.0,28.13,28.2,28.13,28.19,2468.0
2015-07-01 09:40:00,28.17,28.21,28.0,28.0,6368.0,28.17,28.21,28.0,28.0,6368.0
2015-07-01 09:45:00,28.02,28.04,27.85,28.01,13575.0,28.02,28.04,27.85,28.01,13575.0
2015-07-01 09:50:00,28.04,28.04,27.95,27.99,4750.0,28.04,28.04,27.95,27.99,4750.0
2015-07-01 09:55:00,28.02,28.06,28.0,28.02,5510.0,28.02,28.06,28.0,28.02,5510.0
2015-07-01 10:00:00,28.04,28.14,28.0,28.14,8329.0,28.04,28.14,28.0,28.14,8329.0
2015-07-01 10:05:00,28.12,28.15,28.03,28.05,5400.0,28.12,28.15,28.03,28.05,5400.0
2015-07-01 10:10:00,28.05,28.08,28.01,28.06,8674.0,28.05,28.08,28.01,28.06,8674.0
2015-07-01 10:15:00,28.08,28.15,28.07,28.15,9400.0,28.08,28.15,28.07,28.15,9400.0
2015-07-01 10:20:00,28.16,28.19,28.06,28.08,12457.0,28.16,28.19,28.06,28.08,12457.0
2015-07-01 10:25:00,28.11,28.22,28.11,28.15,8817.0,28.11,28.22,28.11,28.15,8817.0
2015-07-01 10:30:00,28.14,28.14,28.03,28.03,11457.0,28.14,28.14,28.03,28.03,11457.0
2015-07-01 10:35:00,28.03,28.12,28.03,28.05,10700.0,28.03,28.12,28.03,28.05,10700.0
2015-07-01 10:40:00,28.04,28.08,28.03,28.07,4528.0,28.04,28.08,28.03,28.07,4528.0
2015-07-01 10:45:00,28.08,28.08,28.0,28.0,15433.0,28.08,28.08,28.0,28.0,15433.0
2015-07-01 10:50:00,28.0,28.05,27.91,28.03,9829.0,28.0,28.05,27.91,28.03,9829.0
2015-07-01 10:55:00,28.04,28.08,28.03,28.08,6650.0,28.04,28.08,28.03,28.08,6650.0
2015-07-01 11:00:00,28.08,28.08,27.96,28.01,13475.0,28.08,28.08,27.96,28.01,13475.0
2015-07-01 11:05:00,28.01,28.05,28.01,28.02,5500.0,28.01,28.05,28.01,28.02,5500.0
2015-07-01 11:10:00,28.01,28.04,28.0,28.02,8600.0,28.01,28.04,28.0,28.02,8600.0
2015-07-01 11:15:00,28.04,28.07,28.03,28.03,5900.0,28.04,28.07,28.03,28.03,5900.0
2015-07-01 11:20:00,28.02,28.04,28.02,28.03,1100.0,28.02,28.04,28.02,28.03,1100.0
2015-07-01 11:25:00,28.04,28.04,27.93,27.95,16090.0,28.04,28.04,27.93,27.95,16090.0
2015-07-01 11:30:00,27.95,28.02,27.95,28.02,6090.0,27.95,28.02,27.95,28.02,6090.0
2015-07-01 11:35:00,28.02,28.03,27.99,28.0,11800.0,28.02,28.03,27.99,28.0,11800.0
2015-07-01 11:40:00,28.01,28.07,28.01,28.05,12543.0,28.01,28.07,28.01,28.05,12543.0
2015-07-01 11:45:00,28.04,28.1,28.04,28.08,2700.0,28.04,28.1,28.04,28.08,2700.0
2015-07-01 11:50:00,28.09,28.13,28.08,28.11,9539.0,28.09,28.13,28.08,28.11,9539.0
2015-07-01 11:55:00,28.12,28.13,28.06,28.06,4000.0,28.12,28.13,28.06,28.06,4000.0
2015-07-01 12:00:00,28.06,28.14,28.06,28.11,3600.0,28.06,28.14,28.06,28.11,3600.0
2015-07-01 12:05:00,28.12,28.17,28.12,28.15,3008.0,28.12,28.17,28.12,28.15,3008.0
2015-07-01 12:10:00,28.15,28.15,28.06,28.08,6894.0,28.15,28.15,28.06,28.08,6894.0
2015-07-01 12:15:00,28.09,28.09,28.04,28.04,4600.0,28.09,28.09,28.04,28.04,4600.0
2015-07-01 12:20:00,28.03,28.05,27.99,28.04,10888.0,28.03,28.05,27.99,28.04,10888.0
2015-07-01 12:25:00,28.04,28.06,28.04,28.05,1734.0,28.04,28.06,28.04,28.05,1734.0
2015-07-01 12:30:00,28.05,28.06,28.02,28.03,4834.0,28.05,28.06,28.02,28.03,4834.0
2015-07-01 12:35:00,28.02,28.03,27.99,28.01,8340.0,28.02,28.03,27.99,28.01,8340.0
2015-07-01 12:40:00,28.01,28.02,28.0,28.0,9075.0,28.01,28.02,28.0,28.0,9075.0
2015-07-01 12:45:00,28.0,28.04,28.0,28.02,4723.0,28.0,28.04,28.0,28.02,4723.0
2015-07-01 12:50:00,28.02,28.05,28.0,28.05,5600.0,28.02,28.05,28.0,28.05,5600.0
2015-07-01 12:55:00,28.04,28.04,28.0,28.01,13204.0,28.04,28.04,28.0,28.01,13204.0
2015-07-01 13:00:00,28.01,28.04,28.0,28.02,9934.0,28.01,28.04,28.0,28.02,9934.0
2015-07-01 13:05:00,28.02,28.03,28.01,28.02,4525.0,28.02,28.03,28.01,28.02,4525.0
2015-07-01 13:10:00,28.03,28.05,28.0,28.0,8507.0,28.03,28.05,28.0,28.0,8507.0
2015-07-01 13:15:00,28.0,28.02,28.0,28.02,4014.0,28.0,28.02,28.0,28.02,4014.0
2015-07-01 13:20:00,28.03,28.09,28.03,28.08,6439.0,28.03,28.09,28.03,28.08,6439.0
2015-07-01 13:25:00,28.07,28.12,28.05,28.11,10421.0,28.07,28.12,28.05,28.11,10421.0
2015-07-01 13:30:00,28.11,28.13,28.1,28.12,3883.0,28.11,28.13,28.1,28.12,3883.0
2015-07-01 13:35:00,28.12,28.15,28.11,28.13,12100.0,28.12,28.15,28.11,28.13,12100.0
2015-07-01 13:40:00,28.12,28.14,28.1,28.12,7957.0,28.12,28.14,28.1,28.12,7957.0
2015-07-01 13:45:00,28.13,28.14,28.1,28.13,8906.0,28.13,28.14,28.1,28.13,8906.0
2015-07-01 13:50:00,28.13,28.17,28.13,28.16,7400.0,28.13,28.17,28.13,28.16,7400.0
2015-07-01 13:55:00,28.16,28.17,28.12,28.15,15824.0,28.16,28.17,28.12,28.15,15824.0
2015-07-01 14:00:00,28.15,28.18,28.07,28.08,10750.0,28.15,28.18,28.07,28.08,10750.0
2015-07-01 14:05:00,28.06,28.12,28.06,28.11,5507.0,28.06,28.12,28.06,28.11,5507.0
2015-07-01 14:10:00,28.11,28.16,28.11,28.15,6000.0,28.11,28.16,28.11,28.15,6000.0
2015-07-01 14:15:00,28.17,28.17,28.11,28.13,9058.0,28.17,28.17,28.11,28.13,9058.0
2015-07-01 14:20:00,28.14,28.15,28.11,28.12,6071.0,28.14,28.15,28.11,28.12,6071.0
2015-07-01 14:25:00,28.12,28.13,28.1,28.12,10748.0,28.12,28.13,28.1,28.12,10748.0
2015-07-01 14:30:00,28.12,28.13,28.07,28.08,5700.0,28.12,28.13,28.07,28.08,5700.0
2015-07-01 14:35:00,28.07,28.07,28.0,28.04,10677.0,28.07,28.07,28.0,28.04,10677.0
2015-07-01 14:40:00,28.04,28.05,28.02,28.03,8400.0,28.04,28.05,28.02,28.03,8400.0
2015-07-01 14:45:00,28.03,28.05,28.0,28.05,10490.0,28.03,28.05,28.0,28.05,10490.0
2015-07-01 14:50:00,28.06,28.06,28.02,28.04,11321.0,28.06,28.06,28.02,28.04,11321.0
2015-07-01 14:55:00,28.04,28.08,28.04,28.06,9104.0,28.04,28.08,28.04,28.06,9104.0
2015-07-01 15:00:00,28.07,28.09,28.05,28.07,11268.0,28.07,28.09,28.05,28.07,11268.0
2015-07-01 15:05:00,28.07,28.07,28.03,28.04,8310.0,28.07,28.07,28.03,28.04,8310.0
2015-07-01 15:10:00,28.04,28.07,28.04,28.05,6390.0,28.04,28.07,28.04,28.05,6390.0
2015-07-01 15:15:00,28.06,28.14,28.06,28.14,15280.0,28.06,28.14,28.06,28.14,15280.0
2015-07-01 15:20:00,28.13,28.18,28.13,28.17,16051.0,28.13,28.18,28.13,28.17,16051.0
2015-07-01 15:25:00,28.18,28.18,28.15,28.17,11361.0,28.18,28.18,28.15,28.17,11361.0
2015-07-01 15:30:00,28.17,28.17,28.09,28.12,18500.0,28.17,28.17,28.09,28.12,18500.0
2015-07-01 15:35:00,28.13,28.13,28.09,28.11,16379.0,28.13,28.13,28.09,28.11,16379.0
2015-07-01 15:40:00,28.11,28.13,28.09,28.12,16392.0,28.11,28.13,28.09,28.12,16392.0
2015-07-01 15:45:00,28.11,28.18,28.1,28.18,32989.0,28.11,28.18,28.1,28.18,32989.0
2015-07-01 15:50:00,28.18,28.24,28.18,28.22,42753.0,28.18,28.24,28.18,28.22,42753.0
2015-07-01 15:55:00,28.22,28.32,28.2,28.28,97120.0,28.22,28.32,28.2,28.28,97120.0
2015-07-02 09:30:00,28.35,28.8,28.33,28.77,36242.0,28.35,28.8,28.33,28.77,36242.0
2015-07-02 09:35:00,28.75,28.85,28.67,28.78,21257.0,28.75,28.85,28.67,28.78,21257.0
2015-07-02 09:40:00,28.58,28.79,28.58,28.78,7500.0,28.58,28.79,28.58,28.78,7500.0
2015-07-02 09:45:00,28.78,28.81,28.66,28.79,19467.0,28.78,28.81,28.66,28.79,19467.0
2015-07-02 09:50:00,28.77,28.8,28.68,28.71,14302.0,28.77,28.8,28.68,28.71,14302.0
2015-07-02 09:55:00,28.69,28.7,28.31,28.34,11600.0,28.69,28.7,28.31,28.34,11600.0
2015-07-02 10:00:00,28.36,28.45,28.35,28.41,28286.0,28.36,28.45,28.35,28.41,28286.0
2015-07-02 10:05:00,28.38,28.45,28.36,28.45,29036.0,28.38,28.45,28.36,28.45,29036.0
2015-07-02 10:10:00,28.45,28.55,28.36,28.37,32370.0,28.45,28.55,28.36,28.37,32370.0
2015-07-02 10:15:00,28.37,28.44,28.33,28.39,6969.0,28.37,28.44,28.33,28.39,6969.0
2015-07-02 10:20:00,28.37,28.39,28.36,28.39,4988.0,28.37,28.39,28.36,28.39,4988.0
2015-07-02 10:25:00,28.38,28.43,28.36,28.36,8758.0,28.38,28.43,28.36,28.36,8758.0
2015-07-02 10:30:00,28.35,28.35,28.26,28.26,6190.0,28.35,28.35,28.26,28.26,6190.0
2015-07-02 10:35:00,28.26,28.28,28.25,28.27,15178.0,28.26,28.28,28.25,28.27,15178.0
2015-07-02 10:40:00,28.28,28.31,28.28,28.31,5700.0,28.28,28.31,28.28,28.31,5700.0
2015-07-02 10:45:00,28.3,28.33,28.27,28.27,11180.0,28.3,28.33,28.27,28.27,11180.0
2015-07-02 10:50:00,28.27,28.35,28.25,28.33,9408.0,28.27,28.35,28.25,28.33,9408.0
2015-07-02 10:55:00,28.31,28.34,28.28,28.29,7600.0,28.31,28.34,28.28,28.29,7600.0
2015-07-02 11:00:00,28.28,28.31,28.25,28.31,7500.0,28.28,28.31,28.25,28.31,7500.0
2015-07-02 11:05:00,28.3,28.36,28.27,28.3,9702.0,28.3,28.36,28.27,28.3,9702.0
2015-07-02 11:10:00,28.31,28.35,28.29,28.31,9100.0,28.31,28.35,28.29,28.31,9100.0
2015-07-02 11:15:00,28.32,28.34,28.3,28.33,5300.0,28.32,28.34,28.3,28.33,5300.0
2015-07-02 11:20:00,28.34,28.35,28.32,28.35,3000.0,28.34,28.35,28.32,28.35,3000.0
2015-07-02 11:25:00,28.35,28.35,28.28,28.29,8065.0,28.35,28.35,28.28,28.29,8065.0
2015-07-02 11:30:00,28.28,28.31,28.25,28.31,8934.0,28.28,28.31,28.25,28.31,8934.0
2015-07-02 11:35:00,28.3,28.31,28.25,28.29,8700.0,28.3,28.31,28.25,28.29,8700.0
2015-07-02 11:40:00,28.27,28.32,28.27,28.29,5107.0,28.27,28.32,28.27,28.29,5107.0
2015-07-02 11:45:00,28.28,28.34,28.25,28.32,6612.0,28.28,28.34,28.25,28.32,6612.0
2015-07-02 11:50:00,28.32,28.32,28.26,28.27,4700.0,28.32,28.32,28.26,28.27,4700.0
2015-07-02 11:55:00,28.26,28.35,28.23,28.34,6900.0,28.26,28.35,28.23,28.34,6900.0
2015-07-02 12:00:00,28.34,28.36,28.32,28.35,6800.0,28.34,28.36,28.32,28.35,6800.0
2015-07-02 12:05:00,28.34,28.35,28.3,28.3,4800.0,28.34,28.35,28.3,28.3,4800.0
2015-07-02 12:10:00,28.3,28.33,28.28,28.33,5150.0,28.3,28.33,28.28,28.33,5150.0
2015-07-02 12:15:00,28.32,28.32,28.26,28.26,6700.0,28.32,28.32,28.26,28.26,6700.0
2015-07-02 12:20:00,28.26,28.26,28.19,28.19,9800.0,28.26,28.26,28.19,28.19,9800.0
2015-07-02 12:25:00,28.19,28.21,28.14,28.15,14713.0,28.19,28.21,28.14,28.15,14713.0
2015-07-02 12:30:00,28.15,28.21,28.15,28.19,6300.0,28.15,28.21,28.15,28.19,6300.0
2015-07-02 12:35:00,28.19,28.19,28.08,28.08,8300.0,28.19,28.19,28.08,28.08,8300.0
2015-07-02 12:40:00,28.08,28.13,28.08,28.13,4593.0,28.08,28.13,28.08,28.13,4593.0
2015-07-02 12:45:00,28.13,28.13,28.12,28.13,1310.0,28.13,28.13,28.12,28.13,1310.0
2015-07-02 12:50:00,28.13,28.13,28.07,28.1,15493.0,28.13,28.13,28.07,28.1,15493.0
2015-07-02 12:55:00,28.08,28.12,28.08,28.11,4183.0,28.08,28.12,28.08,28.11,4183.0
2015-07-02 13:00:00,28.11,28.11,28.03,28.05,10653.0,28.11,28.11,28.03,28.05,10653.0
2015-07-02 13:05:00,28.05,28.13,28.05,28.13,6200.0,28.05,28.13,28.05,28.13,6200.0
2015-07-02 13:10:00,28.13,28.14,28.1,28.14,8300.0,28.13,28.14,28.1,28.14,8300.0
2015-07-02 13:15:00,28.13,28.18,28.13,28.15,7200.0,28.13,28.18,28.13,28.15,7200.0
2015-07-02 13:20:00,28.15,28.18,28.11,28.14,6550.0,28.15,28.18,28.11,28.14,6550.0
2015-07-02 13:25:00,28.15,28.16,28.14,28.16,5906.0,28.15,28.16,28.14,28.16,5906.0
2015-07-02 13:30:00,28.17,28.18,28.11,28.12,8400.0,28.17,28.18,28.11,28.12,8400.0
2015-07-02 13:35:00,28.12,28.16,28.1,28.1,5524.0,28.12,28.16,28.1,28.1,5524.0
2015-07-02 13:40:00,28.11,28.13,28.09,28.12,6148.0,28.11,28.13,28.09,28.12,6148.0
2015-07-02 13:45:00,28.12,28.17,28.12,28.17,5100.0,28.12,28.17,28.12,28.17,5100.0
2015-07-02 13:50:00,28.16,28.16,28.14,28.14,5000.0,28.16,28.16,28.14,28.14,5000.0
2015-07-02 13:55:00,28.15,28.15,28.11,28.12,11350.0,28.15,28.15,28.11,28.12,11350.0
2015-07-02 14:00:00,28.12,28.16,28.11,28.15,14324.0,28.12,28.16,28.11,28.15,14324.0
2015-07-02 14:05:00,28.14,28.15,28.08,28.11,13150.0,28.14,28.15,28.08,28.11,13150.0
2015-07-02 14:10:00,28.11,28.15,28.04,28.05,9700.0,28.11,28.15,28.04,28.05,9700.0
2015-07-02 14:15:00,28.06,28.09,28.04,28.07,9100.0,28.06,28.09,28.04,28.07,9100.0
2015-07-02 14:20:00,28.07,28.12,28.06,28.1,14900.0,28.07,28.12,28.06,28.1,14900.0
2015-07-02 14:25:00,28.1,28.12,28.09,28.12,10414.0,28.1,28.12,28.09,28.12,10414.0
2015-07-02 14:30:00,28.12,28.12,28.05,28.06,9001.0,28.12,28.12,28.05,28.06,9001.0
2015-07-02 14:35:00,28.07,28.1,28.04,28.1,16100.0,28.07,28.1,28.04,28.1,16100.0
2015-07-02 14:40:00,28.1,28.14,28.08,28.1,15050.0,28.1,28.14,28.08,28.1,15050.0
2015-07-02 14:45:00,28.11,28.14,28.09,28.14,7800.0,28.11,28.14,28.09,28.14,7800.0
2015-07-02 14:50:00,28.13,28.14,28.04,28.04,10406.0,28.13,28.14,28.04,28.04,10406.0
2015-07-02 14:55:00,28.05,28.08,28.02,28.07,17754.0,28.05,28.08,28.02,28.07,17754.0
2015-07-02 15:00:00,28.07,28.08,28.04,28.05,9100.0,28.07,28.08,28.04,28.05,9100.0
2015-07-02 15:05:00,28.05,28.05,27.98,28.01,37015.0,28.05,28.05,27.98,28.01,37015.0
2015-07-02 15:10:00,28.02,28.07,27.99,28.0,20500.0,28.02,28.07,27.99,28.0,20500.0
2015-07-02 15:15:00,28.0,28.05,28.0,28.05,10921.0,28.0,28.05,28.0,28.05,10921.0
2015-07-02 15:20:00,28.05,28.09,28.04,28.09,19350.0,28.05,28.09,28.04,28.09,19350.0
2015-07-02 15:25:00,28.1,28.16,28.09,28.16,20526.0,28.1,28.16,28.09,28.16,20526.0
2015-07-02 15:30:00,28.15,28.16,28.1,28.14,26132.0,28.15,28.16,28.1,28.14,26132.0
2015-07-02 15:35:00,28.13,28.13,28.09,28.11,15618.0,28.13,28.13,28.09,28.11,15618.0
2015-07-02 15:40:00,28.11,28.11,28.05,28.07,25208.0,28.11,28.11,28.05,28.07,25208.0
2015-07-02 15:45:00,28.07,28.13,28.07,28.13,23550.0,28.07,28.13,28.07,28.13,23550.0
2015-07-02 15:50:00,28.13,28.14,28.05,28.06,33753.0,28.13,28.14,28.05,28.06,33753.0
2015-07-02 15:55:00,28.07,28.13,28.07,28.09,43520.0,28.07,28.13,28.07,28.09,43520.0
2015-07-06 09:30:00,27.93,28.16,27.91,28.13,13939.0,27.93,28.16,27.91,28.13,13939.0
2015-07-06 09:35:00,28.12,28.13,27.93,27.97,14525.0,28.12,28.13,27.93,27.97,14525.0
2015-07-06 09:40:00,28.04,28.18,28.01,28.12,6900.0,28.04,28.18,28.01,28.12,6900.0
2015-07-06 09:45:00,28.09,28.17,28.03,28.13,7700.0,28.09,28.17,28.03,28.13,7700.0
2015-07-06 09:50:00,28.1,28.24,28.1,28.24,7800.0,28.1,28.24,28.1,28.24,7800.0
2015-07-06 09:55:00,28.26,28.44,28.2,28.33,14700.0,28.26,28.44,28.2,28.33,14700.0
2015-07-06 10:00:00,28.34,28.43,28.22,28.27,14966.0,28.34,28.43,28.22,28.27,14966.0
2015-07-06 10:05:00,28.27,28.27,28.08,28.11,15094.0,28.27,28.27,28.08,28.11,15094.0
2015-07-06 10:10:00,28.13,28.3,28.11,28.3,7290.0,28.13,28.3,28.11,28.3,7290.0
2015-07-06 10:15:00,28.31,28.33,28.22,28.28,12330.0,28.31,28.33,28.22,28.28,12330.0
2015-07-06 10:20:00,28.27,28.3,28.2,28.2,10408.0,28.27,28.3,28.2,28.2,10408.0
2015-07-06 10:25:00,28.22,28.29,28.16,28.16,23878.0,28.22,28.29,28.16,28.16,23878.0
2015-07-06 10:30:00,28.14,28.22,28.12,28.21,14811.0,28.14,28.22,28.12,28.21,14811.0
2015-07-06 10:35:00,28.18,28.23,28.15,28.21,6100.0,28.18,28.23,28.15,28.21,6100.0
2015-07-06 10:40:00,28.21,28.27,28.18,28.27,10700.0,28.21,28.27,28.18,28.27,10700.0
2015-07-06 10:45:00,28.26,28.32,28.21,28.25,24566.0,28.26,28.32,28.21,28.25,24566.0
2015-07-06 10:50:00,28.27,28.3,28.18,28.21,4256.0,28.27,28.3,28.18,28.21,4256.0
2015-07-06 10:55:00,28.21,28.22,28.14,28.14,6300.0,28.21,28.22,28.14,28.14,6300.0
2015-07-06 11:00:00,28.15,28.18,28.13,28.18,5400.0,28.15,28.18,28.13,28.18,5400.0
2015-07-06 11:05:00,28.17,28.18,28.11,28.13,7356.0,28.17,28.18,28.11,28.13,7356.0
2015-07-06 11:10:00,28.12,28.15,28.11,28.15,6524.0,28.12,28.15,28.11,28.15,6524.0
2015-07-06 11:15:00,28.14,28.14,28.02,28.04,7532.0,28.14,28.14,28.02,28.04,7532.0
2015-07-06 11:20:00,28.03,28.05,28.03,28.05,1650.0,28.03,28.05,28.03,28.05,1650.0
2015-07-06 11:25:00,28.05,28.05,28.01,28.01,15678.0,28.05,28.05,28.01,28.01,15678.0
2015-07-06 11:30:00,28.02,28.06,28.0,28.05,8159.0,28.02,28.06,28.0,28.05,8159.0
2015-07-06 11:35:00,28.05,28.13,28.04,28.12,7800.0,28.05,28.13,28.04,28.12,7800.0
2015-07-06 11:40:00,28.11,28.12,28.03,28.03,6756.0,28.11,28.12,28.03,28.03,6756.0
2015-07-06 11:45:00,28.04,28.05,28.02,28.05,8080.0,28.04,28.05,28.02,28.05,8080.0
2015-07-06 11:50:00,28.04,28.05,28.0,28.01,7415.0,28.04,28.05,28.0,28.01,7415.0
2015-07-06 11:55:00,27.99,27.99,27.94,27.97,6632.0,27.99,27.99,27.94,27.97,6632.0
2015-07-06 12:00:00,27.98,27.98,27.95,27.95,10243.0,27.98,27.98,27.95,27.95,10243.0
2015-07-06 12:05:00,27.95,27.98,27.93,27.93,8450.0,27.95,27.98,27.93,27.93,8450.0
2015-07-06 12:10:00,27.92,27.99,27.9,27.99,5450.0,27.92,27.99,27.9,27.99,5450.0
2015-07-06 12:15:00,27.98,27.99,27.96,27.99,10284.0,27.98,27.99,27.96,27.99,10284.0
2015-07-06 12:20:00,28.0,28.03,27.99,28.02,5400.0,28.0,28.03,27.99,28.02,5400.0
2015-07-06 12:25:00,28.03,28.09,28.03,28.09,9741.0,28.03,28.09,28.03,28.09,9741.0
2015-07-06 12:30:00,28.09,28.1,28.07,28.08,5757.0,28.09,28.1,28.07,28.08,5757.0
2015-07-06 12:35:00,28.07,28.07,28.03,28.05,3500.0,28.07,28.07,28.03,28.05,3500.0
2015-07-06 12:40:00,28.05,28.07,28.04,28.07,3839.0,28.05,28.07,28.04,28.07,3839.0
2015-07-06 12:45:00,28.07,28.07,28.0,28.0,8392.0,28.07,28.07,28.0,28.0,8392.0
2015-07-06 12:50:00,27.98,27.98,27.95,27.96,2376.0,27.98,27.98,27.95,27.96,2376.0
2015-07-06 12:55:00,27.96,27.99,27.93,27.98,8957.0,27.96,27.99,27.93,27.98,8957.0
2015-07-06 13:00:00,27.99,28.0,27.97,28.0,3000.0,27.99,28.0,27.97,28.0,3000.0
2015-07-06 13:05:00,28.0,28.03,27.99,28.0,10011.0,28.0,28.03,27.99,28.0,10011.0
2015-07-06 13:10:00,28.0,28.01,27.98,28.01,3314.0,28.0,28.01,27.98,28.01,3314.0
2015-07-06 13:15:00,28.01,28.02,27.91,27.92,10397.0,28.01,28.02,27.91,27.92,10397.0
2015-07-06 13:20:00,27.93,27.96,27.9,27.9,8417.0,27.93,27.96,27.9,27.9,8417.0
2015-07-06 13:25:00,27.9,27.92,27.87,27.91,6907.0,27.9,27.92,27.87,27.91,6907.0
2015-07-06 13:30:00,27.9,27.94,27.9,27.92,7731.0,27.9,27.94,27.9,27.92,7731.0
2015-07-06 13:35:00,27.92,27.97,27.91,27.92,6664.0,27.92,27.97,27.91,27.92,6664.0
2015-07-06 13:40:00,27.91,27.95,27.91,27.95,8259.0,27.91,27.95,27.91,27.95,8259.0
2015-07-06 13:45:00,27.94,27.95,27.86,27.86,11748.0,27.94,27.95,27.86,27.86,11748.0
2015-07-06 13:50:00,27.86,27.88,27.82,27.83,7603.0,27.86,27.88,27.82,27.83,7603.0
2015-07-06 13:55:00,27.82,27.84,27.77,27.77,13586.0,27.82,27.84,27.77,27.77,13586.0
2015-07-06 14:00:00,27.77,27.82,27.76,27.78,13725.0,27.77,27.82,27.76,27.78,13725.0
2015-07-06 14:05:00,27.77,27.85,27.77,27.85,6768.0,27.77,27.85,27.77,27.85,6768.0
2015-07-06 14:10:00,27.86,27.88,27.85,27.87,9905.0,27.86,27.88,27.85,27.87,9905.0
2015-07-06 14:15:00,27.87,27.9,27.83,27.83,11475.0,27.87,27.9,27.83,27.83,11475.0
2015-07-06 14:20:00,27.84,27.86,27.83,27.86,6915.0,27.84,27.86,27.83,27.86,6915.0
2015-07-06 14:25:00,27.85,27.87,27.83,27.85,10023.0,27.85,27.87,27.83,27.85,10023.0
2015-07-06 14:30:00,27.86,27.86,27.83,27.84,9471.0,27.86,27.86,27.83,27.84,9471.0
2015-07-06 14:35:00,27.84,27.91,27.83,27.91,7550.0,27.84,27.91,27.83,27.91,7550.0
2015-07-06 14:40:00,27.92,27.92,27.86,27.87,9967.0,27.92,27.92,27.86,27.87,9967.0
2015-07-06 14:45:00,27.87,27.91,27.87,27.89,9718.0,27.87,27.91,27.87,27.89,9718.0
2015-07-06 14:50:00,27.89,27.9,27.86,27.86,9343.0,27.89,27.9,27.86,27.86,9343.0
2015-07-06 14:55:00,27.87,27.87,27.85,27.87,8680.0,27.87,27.87,27.85,27.87,8680.0
2015-07-06 15:00:00,27.87,27.87,27.8,27.8,20912.0,27.87,27.87,27.8,27.8,20912.0
2015-07-06 15:05:00,27.8,27.8,27.77,27.78,14862.0,27.8,27.8,27.77,27.78,14862.0
2015-07-06 15:10:00,27.79,27.88,27.79,27.87,14357.0,27.79,27.88,27.79,27.87,14357.0
2015-07-06 15:15:00,27.87,27.87,27.82,27.82,24591.0,27.87,27.87,27.82,27.82,24591.0
2015-07-06 15:20:00,27.83,27.85,27.76,27.77,19916.0,27.83,27.85,27.76,27.77,19916.0
2015-07-06 15:25:00,27.77,27.79,27.73,27.74,23659.0,27.77,27.79,27.73,27.74,23659.0
2015-07-06 15:30:00,27.74,27.86,27.73,27.86,21743.0,27.74,27.86,27.73,27.86,21743.0
2015-07-06 15:35:00,27.86,27.86,27.79,27.83,25849.0,27.86,27.86,27.79,27.83,25849.0
2015-07-06 15:40:00,27.83,27.93,27.82,27.93,34454.0,27.83,27.93,27.82,27.93,34454.0
2015-07-06 15:45:00,27.92,27.93,27.82,27.91,71456.0,27.92,27.93,27.82,27.91,71456.0
2015-07-06 15:50:00,27.91,28.01,27.91,28.0,92917.0,27.91,28.01,27.91,28.0,92917.0
2015-07-06 15:55:00,27.99,28.0,27.89,27.92,78695.0,27.99,28.0,27.89,27.92,78695.0
2015-07-07 09:30:00,27.66,27.91,27.66,27.89,28893.0,27.66,27.91,27.66,27.89,28893.0
2015-07-07 09:35:00,27.87,28.25,27.87,28.14,16290.0,27.87,28.25,27.87,28.14,16290.0
2015-07-07 09:40:00,28.14,28.14,27.87,27.95,15549.0,28.14,28.14,27.87,27.95,15549.0
2015-07-07 09:45:00,27.96,27.96,27.81,27.81,8330.0,27.96,27.96,27.81,27.81,8330.0
2015-07-07 09:50:00,27.82,27.88,27.79,27.8,7793.0,27.82,27.88,27.79,27.8,7793.0
2015-07-07 09:55:00,27.79,27.79,27.66,27.73,11833.0,27.79,27.79,27.66,27.73,11833.0
2015-07-07 10:00:00,27.73,27.9,27.72,27.89,14241.0,27.73,27.9,27.72,27.89,14241.0
2015-07-07 10:05:00,27.9,27.94,27.86,27.94,217083.0,27.9,27.94,27.86,27.94,217083.0
2015-07-07 10:10:00,27.95,27.95,27.83,27.84,14074.0,27.95,27.95,27.83,27.84,14074.0
2015-07-07 10:15:00,27.84,27.88,27.7,27.83,19189.0,27.84,27.88,27.7,27.83,19189.0
2015-07-07 10:20:00,27.81,27.84,27.76,27.83,32350.0,27.81,27.84,27.76,27.83,32350.0
2015-07-07 10:25:00,27.81,27.83,27.77,27.8,24021.0,27.81,27.83,27.77,27.8,24021.0
2015-07-07 10:30:00,27.8,27.84,27.78,27.84,24200.0,27.8,27.84,27.78,27.84,24200.0
2015-07-07 10:35:00,27.85,27.87,27.79,27.8,18566.0,27.85,27.87,27.79,27.8,18566.0
2015-07-07 10:40:00,27.8,27.84,27.76,27.77,19106.0,27.8,27.84,27.76,27.77,19106.0
2015-07-07 10:45:00,27.76,27.84,27.76,27.82,9360.0,27.76,27.84,27.76,27.82,9360.0
2015-07-07 10:50:00,27.81,27.86,27.75,27.86,16500.0,27.81,27.86,27.75,27.86,16500.0
2015-07-07 10:55:00,27.85,27.89,27.82,27.85,10381.0,27.85,27.89,27.82,27.85,10381.0
2015-07-07 11:00:00,27.84,27.89,27.79,27.86,8640.0,27.84,27.89,27.79,27.86,8640.0
2015-07-07 11:05:00,27.86,27.93,27.81,27.92,40330.0,27.86,27.93,27.81,27.92,40330.0
2015-07-07 11:10:00,27.92,27.98,27.92,27.95,18917.0,27.92,27.98,27.92,27.95,18917.0
2015-07-07 11:15:00,27.96,27.98,27.92,27.95,12607.0,27.96,27.98,27.92,27.95,12607.0
2015-07-07 11:20:00,27.95,27.96,27.88,27.89,280071.0,27.95,27.96,27.88,27.89,280071.0
2015-07-07 11:25:00,27.9,27.95,27.87,27.92,14595.0,27.9,27.95,27.87,27.92,14595.0
2015-07-07 11:30:00,27.91,27.93,27.88,27.9,11005.0,27.91,27.93,27.88,27.9,11005.0
2015-07-07 11:35:00,27.91,27.94,27.88,27.93,14479.0,27.91,27.94,27.88,27.93,14479.0
2015-07-07 11:40:00,27.91,28.0,27.91,27.99,18895.0,27.91,28.0,27.91,27.99,18895.0
2015-07-07 11:45:00,28.0,28.0,27.97,27.99,32813.0,28.0,28.0,27.97,27.99,32813.0
2015-07-07 11:50:00,28.01,28.13,28.01,28.11,25269.0,28.01,28.13,28.01,28.11,25269.0
2015-07-07 11:55:00,28.1,28.25,28.1,28.24,12980.0,28.1,28.25,28.1,28.24,12980.0
2015-07-07 12:00:00,28.25,28.29,28.22,28.29,32076.0,28.25,28.29,28.22,28.29,32076.0
2015-07-07 12:05:00,28.28,28.35,28.28,28.35,16315.0,28.28,28.35,28.28,28.35,16315.0
2015-07-07 12:10:00,28.33,28.46,28.33,28.45,48583.0,28.33,28.46,28.33,28.45,48583.0
2015-07-07 12:15:00,28.45,28.49,28.4,28.47,15731.0,28.45,28.49,28.4,28.47,15731.0
2015-07-07 12:20:00,28.48,28.5,28.47,28.48,10129.0,28.48,28.5,28.47,28.48,10129.0
2015-07-07 12:25:00,28.47,28.49,28.43,28.48,18254.0,28.47,28.49,28.43,28.48,18254.0
2015-07-07 12:30:00,28.48,28.58,28.48,28.58,22647.0,28.48,28.58,28.48,28.58,22647.0
2015-07-07 12:35:00,28.6,28.64,28.56,28.64,6925.0,28.6,28.64,28.56,28.64,6925.0
2015-07-07 12:40:00,28.64,28.64,28.59,28.61,14406.0,28.64,28.64,28.59,28.61,14406.0
2015-07-07 12:45:00,28.6,28.63,28.55,28.57,23862.0,28.6,28.63,28.55,28.57,23862.0
2015-07-07 12:50:00,28.57,28.57,28.52,28.56,18405.0,28.57,28.57,28.52,28.56,18405.0
2015-07-07 12:55:00,28.56,28.63,28.53,28.6,12126.0,28.56,28.63,28.53,28.6,12126.0
2015-07-07 13:00:00,28.6,28.6,28.54,28.58,10415.0,28.6,28.6,28.54,28.58,10415.0
2015-07-07 13:05:00,28.57,28.59,28.49,28.5,21070.0,28.57,28.59,28.49,28.5,21070.0
2015-07-07 13:10:00,28.5,28.51,28.47,28.5,22301.0,28.5,28.51,28.47,28.5,22301.0
2015-07-07 13:15:00,28.5,28.52,28.41,28.46,19184.0,28.5,28.52,28.41,28.46,19184.0
2015-07-07 13:20:00,28.48,28.54,28.45,28.53,10707.0,28.48,28.54,28.45,28.53,10707.0
2015-07-07 13:25:00,28.53,28.55,28.53,28.55,30775.0,28.53,28.55,28.53,28.55,30775.0
2015-07-07 13:30:00,28.55,28.64,28.55,28.64,24810.0,28.55,28.64,28.55,28.64,24810.0
2015-07-07 13:35:00,28.63,28.65,28.53,28.56,18506.0,28.63,28.65,28.53,28.56,18506.0
2015-07-07 13:40:00,28.54,28.55,28.49,28.53,21665.0,28.54,28.55,28.49,28.53,21665.0
2015-07-07 13:45:00,28.54,28.54,28.46,28.49,8720.0,28.54,28.54,28.46,28.49,8720.0
2015-07-07 13:50:00,28.49,28.49,28.42,28.43,6794.0,28.49,28.49,28.42,28.43,6794.0
2015-07-07 13:55:00,28.43,28.44,28.4,28.41,8602.0,28.43,28.44,28.4,28.41,8602.0
2015-07-07 14:00:00,28.42,28.43,28.34,28.35,13836.0,28.42,28.43,28.34,28.35,13836.0
2015-07-07 14:05:00,28.34,28.35,28.3,28.3,5450.0,28.34,28.35,28.3,28.3,5450.0
2015-07-07 14:10:00,28.31,28.32,28.28,28.3,10578.0,28.31,28.32,28.28,28.3,10578.0
2015-07-07 14:15:00,28.3,28.3,28.15,28.16,18323.0,28.3,28.3,28.15,28.16,18323.0
2015-07-07 14:20:00,28.17,28.18,28.13,28.13,8518.0,28.17,28.18,28.13,28.13,8518.0
2015-07-07 14:25:00,28.13,28.17,28.13,28.16,7761.0,28.13,28.17,28.13,28.16,7761.0
2015-07-07 14:30:00,28.16,28.21,28.14,28.21,12575.0,28.16,28.21,28.14,28.21,12575.0
2015-07-07 14:35:00,28.21,28.21,28.19,28.19,11354.0,28.21,28.21,28.19,28.19,11354.0
2015-07-07 14:40:00,28.19,28.27,28.18,28.27,33884.0,28.19,28.27,28.18,28.27,33884.0
2015-07-07 14:45:00,28.28,28.39,28.28,28.39,8900.0,28.28,28.39,28.28,28.39,8900.0
2015-07-07 14:50:00,28.4,28.47,28.39,28.47,8575.0,28.4,28.47,28.39,28.47,8575.0
2015-07-07 14:55:00,28.47,28.49,28.41,28.47,16336.0,28.47,28.49,28.41,28.47,16336.0
2015-07-07 15:00:00,28.48,28.51,28.41,28.43,19301.0,28.48,28.51,28.41,28.43,19301.0
2015-07-07 15:05:00,28.43,28.43,28.38,28.4,16579.0,28.43,28.43,28.38,28.4,16579.0
2015-07-07 15:10:00,28.4,28.44,28.39,28.4,15113.0,28.4,28.44,28.39,28.4,15113.0
2015-07-07 15:15:00,28.4,28.5,28.39,28.48,14668.0,28.4,28.5,28.39,28.48,14668.0
2015-07-07 15:20:00,28.48,28.57,28.46,28.54,12271.0,28.48,28.57,28.46,28.54,12271.0
2015-07-07 15:25:00,28.53,28.56,28.48,28.49,18918.0,28.53,28.56,28.48,28.49,18918.0
2015-07-07 15:30:00,28.49,28.49,28.41,28.42,18934.0,28.49,28.49,28.41,28.42,18934.0
2015-07-07 15:35:00,28.42,28.45,28.4,28.42,22630.0,28.42,28.45,28.4,28.42,22630.0
2015-07-07 15:40:00,28.41,28.44,28.4,28.42,15342.0,28.41,28.44,28.4,28.42,15342.0
2015-07-07 15:45:00,28.41,28.44,28.39,28.41,35372.0,28.41,28.44,28.39,28.41,35372.0
2015-07-07 15:50:00,28.41,28.41,28.39,28.4,42295.0,28.41,28.41,28.39,28.4,42295.0
2015-07-07 15:55:00,28.4,28.42,28.38,28.4,94678.0,28.4,28.42,28.38,28.4,94678.0
2015-07-08 09:30:00,28.15,28.22,28.0,28.01,42512.0,28.15,28.22,28.0,28.01,42512.0
2015-07-08 09:35:00,28.04,28.11,28.0,28.11,7659.0,28.04,28.11,28.0,28.11,7659.0
2015-07-08 09:40:00,28.09,28.17,28.05,28.16,12660.0,28.09,28.17,28.05,28.16,12660.0
2015-07-08 09:45:00,28.13,28.13,27.92,27.94,9515.0,28.13,28.13,27.92,27.94,9515.0
2015-07-08 09:50:00,27.92,27.93,27.81,27.87,13727.0,27.92,27.93,27.81,27.87,13727.0
2015-07-08 09:55:00,27.88,27.97,27.87,27.97,7830.0,27.88,27.97,27.87,27.97,7830.0
2015-07-08 10:00:00,27.96,27.98,27.9,27.96,16681.0,27.96,27.98,27.9,27.96,16681.0
2015-07-08 10:05:00,27.96,28.09,27.94,28.05,13962.0,27.96,28.09,27.94,28.05,13962.0
2015-07-08 10:10:00,28.04,28.04,27.93,27.95,9870.0,28.04,28.04,27.93,27.95,9870.0
2015-07-08 10:15:00,27.94,27.95,27.89,27.94,13143.0,27.94,27.95,27.89,27.94,13143.0
2015-07-08 10:20:00,27.95,28.03,27.91,28.02,10100.0,27.95,28.03,27.91,28.02,10100.0
2015-07-08 10:25:00,28.02,28.06,28.02,28.06,10808.0,28.02,28.06,28.02,28.06,10808.0
2015-07-08 10:30:00,28.05,28.05,27.99,28.0,9948.0,28.05,28.05,27.99,28.0,9948.0
2015-07-08 10:35:00,28.0,28.19,28.0,28.19,11960.0,28.0,28.19,28.0,28.19,11960.0
2015-07-08 10:40:00,28.18,28.3,28.15,28.25,34170.0,28.18,28.3,28.15,28.25,34170.0
2015-07-08 10:45:00,28.24,28.26,28.23,28.26,9751.0,28.24,28.26,28.23,28.26,9751.0
2015-07-08 10:50:00,28.25,28.3,28.23,28.25,14693.0,28.25,28.3,28.23,28.25,14693.0
2015-07-08 10:55:00,28.25,28.33,28.25,28.33,13414.0,28.25,28.33,28.25,28.33,13414.0
2015-07-08 11:00:00,28.32,28.32,28.21,28.22,6405.0,28.32,28.32,28.21,28.22,6405.0
2015-07-08 11:05:00,28.22,28.23,28.15,28.15,10000.0,28.22,28.23,28.15,28.15,10000.0
2015-07-08 11:10:00,28.14,28.2,28.12,28.13,8210.0,28.14,28.2,28.12,28.13,8210.0
2015-07-08 11:15:00,28.14,28.15,28.08,28.08,3780.0,28.14,28.15,28.08,28.08,3780.0
2015-07-08 11:20:00,28.07,28.12,28.02,28.08,8963.0,28.07,28.12,28.02,28.08,8963.0
2015-07-08 11:25:00,28.07,28.08,28.07,28.07,4178.0,28.07,28.08,28.07,28.07,4178.0
2015-07-08 11:30:00,28.07,28.16,28.06,28.15,11139.0,28.07,28.16,28.06,28.15,11139.0
2015-07-08 11:35:00,28.15,28.15,28.11,28.15,7300.0,28.15,28.15,28.11,28.15,7300.0
2015-07-08 11:40:00,28.14,28.15,28.05,28.05,10347.0,28.14,28.15,28.05,28.05,10347.0
2015-07-08 11:45:00,28.04,28.05,28.03,28.03,5184.0,28.04,28.05,28.03,28.03,5184.0
2015-07-08 11:50:00,28.03,28.04,27.98,27.99,8276.0,28.03,28.04,27.98,27.99,8276.0
2015-07-08 11:55:00,27.99,27.99,27.97,27.98,4857.0,27.99,27.99,27.97,27.98,4857.0
2015-07-08 12:00:00,27.98,28.01,27.97,28.01,4475.0,27.98,28.01,27.97,28.01,4475.0
2015-07-08 12:05:00,28.01,28.01,28.0,28.01,5825.0,28.01,28.01,28.0,28.01,5825.0
2015-07-08 12:10:00,28.01,28.03,28.0,28.03,9207.0,28.01,28.03,28.0,28.03,9207.0
2015-07-08 12:15:00,28.02,28.04,28.01,28.03,5786.0,28.02,28.04,28.01,28.03,5786.0
2015-07-08 12:20:00,28.04,28.07,28.03,28.04,12983.0,28.04,28.07,28.03,28.04,12983.0
2015-07-08 12:25:00,28.04,28.05,28.01,28.02,6638.0,28.04,28.05,28.01,28.02,6638.0
2015-07-08 12:30:00,28.02,28.02,28.0,28.01,3418.0,28.02,28.02,28.0,28.01,3418.0
2015-07-08 12:35:00,28.01,28.03,27.99,28.02,6848.0,28.01,28.03,27.99,28.02,6848.0
2015-07-08 12:40:00,28.04,28.04,28.0,28.02,3100.0,28.04,28.04,28.0,28.02,3100.0
2015-07-08 12:45:00,28.03,28.03,27.99,28.03,9169.0,28.03,28.03,27.99,28.03,9169.0
2015-07-08 12:50:00,28.04,28.04,27.99,28.02,5248.0,28.04,28.04,27.99,28.02,5248.0
2015-07-08 12:55:00,28.02,28.07,28.01,28.05,6081.0,28.02,28.07,28.01,28.05,6081.0
2015-07-08 13:00:00,28.04,28.04,27.99,28.0,5284.0,28.04,28.04,27.99,28.0,5284.0
2015-07-08 13:05:00,27.99,28.03,27.99,28.01,7000.0,27.99,28.03,27.99,28.01,7000.0
2015-07-08 13:10:00,28.01,28.05,28.0,28.02,4400.0,28.01,28.05,28.0,28.02,4400.0
2015-07-08 13:15:00,28.01,28.02,27.99,28.0,5432.0,28.01,28.02,27.99,28.0,5432.0
2015-07-08 13:20:00,28.0,28.0,27.99,28.0,4200.0,28.0,28.0,27.99,28.0,4200.0
2015-07-08 13:25:00,28.0,28.01,27.99,28.01,5606.0,28.0,28.01,27.99,28.01,5606.0
2015-07-08 13:30:00,28.01,28.02,28.0,28.01,6448.0,28.01,28.02,28.0,28.01,6448.0
2015-07-08 13:35:00,28.01,28.06,27.99,28.06,18277.0,28.01,28.06,27.99,28.06,18277.0
2015-07-08 13:40:00,28.05,28.06,28.04,28.05,7006.0,28.05,28.06,28.04,28.05,7006.0
2015-07-08 13:45:00,28.05,28.06,28.03,28.04,5930.0,28.05,28.06,28.03,28.04,5930.0
2015-07-08 13:50:00,28.04,28.04,28.01,28.03,6945.0,28.04,28.04,28.01,28.03,6945.0
2015-07-08 13:55:00,28.03,28.06,28.03,28.06,6677.0,28.03,28.06,28.03,28.06,6677.0
2015-07-08 14:00:00,28.05,28.05,28.0,28.02,8550.0,28.05,28.05,28.0,28.02,8550.0
2015-07-08 14:05:00,28.03,28.09,28.0,28.02,7335.0,28.03,28.09,28.0,28.02,7335.0
2015-07-08 14:10:00,28.02,28.05,28.0,28.04,4928.0,28.02,28.05,28.0,28.04,4928.0
2015-07-08 14:15:00,28.04,28.05,27.96,27.96,7937.0,28.04,28.05,27.96,27.96,7937.0
2015-07-08 14:20:00,27.95,27.96,27.93,27.95,9036.0,27.95,27.96,27.93,27.95,9036.0
2015-07-08 14:25:00,27.96,27.97,27.94,27.96,7900.0,27.96,27.97,27.94,27.96,7900.0
2015-07-08 14:30:00,27.93,27.93,27.88,27.88,8041.0,27.93,27.93,27.88,27.88,8041.0
2015-07-08 14:35:00,27.86,27.87,27.82,27.82,4846.0,27.86,27.87,27.82,27.82,4846.0
2015-07-08 14:40:00,27.84,27.87,27.8,27.86,9650.0,27.84,27.87,27.8,27.86,9650.0
2015-07-08 14:45:00,27.83,27.83,27.73,27.73,10996.0,27.83,27.83,27.73,27.73,10996.0
2015-07-08 14:50:00,27.72,27.79,27.71,27.73,9815.0,27.72,27.79,27.71,27.73,9815.0
2015-07-08 14:55:00,27.75,27.8,27.75,27.75,11909.0,27.75,27.8,27.75,27.75,11909.0
2015-07-08 15:00:00,27.77,27.82,27.76,27.76,8257.0,27.77,27.82,27.76,27.76,8257.0
2015-07-08 15:05:00,27.75,27.83,27.74,27.83,14974.0,27.75,27.83,27.74,27.83,14974.0
2015-07-08 15:10:00,27.83,27.93,27.83,27.9,10000.0,27.83,27.93,27.83,27.9,10000.0
2015-07-08 15:15:00,27.88,27.93,27.87,27.88,11980.0,27.88,27.93,27.87,27.88,11980.0
2015-07-08 15:20:00,27.88,27.89,27.84,27.84,10642.0,27.88,27.89,27.84,27.84,10642.0
2015-07-08 15:25:00,27.84,27.91,27.8,27.8,12243.0,27.84,27.91,27.8,27.8,12243.0
2015-07-08 15:30:00,27.79,27.92,27.79,27.86,14350.0,27.79,27.92,27.79,27.86,14350.0
2015-07-08 15:35:00,27.87,27.87,27.8,27.85,16564.0,27.87,27.87,27.8,27.85,16564.0
2015-07-08 15:40:00,27.84,27.89,27.82,27.86,20728.0,27.84,27.89,27.82,27.86,20728.0
2015-07-08 15:45:00,27.85,27.87,27.82,27.87,26408.0,27.85,27.87,27.82,27.87,26408.0
2015-07-08 15:50:00,27.86,27.86,27.81,27.84,28880.0,27.86,27.86,27.81,27.84,28880.0
2015-07-08 15:55:00,27.84,27.85,27.79,27.85,63233.0,27.84,27.85,27.79,27.85,63233.0
2015-07-09 09:30:00,28.03,28.17,28.01,28.12,21686.0,28.03,28.17,28.01,28.12,21686.0
2015-07-09 09:35:00,28.1,28.11,28.04,28.11,4590.0,28.1,28.11,28.04,28.11,4590.0
2015-07-09 09:40:00,28.09,28.11,28.02,28.08,3987.0,28.09,28.11,28.02,28.08,3987.0
2015-07-09 09:45:00,28.07,28.14,28.04,28.14,5631.0,28.07,28.14,28.04,28.14,5631.0
2015-07-09 09:50:00,28.15,28.16,28.04,28.08,7810.0,28.15,28.16,28.04,28.08,7810.0
2015-07-09 09:55:00,28.05,28.07,27.93,27.99,10926.0,28.05,28.07,27.93,27.99,10926.0
2015-07-09 10:00:00,27.99,28.07,27.98,28.04,11833.0,27.99,28.07,27.98,28.04,11833.0
2015-07-09 10:05:00,28.04,28.07,27.99,28.02,20180.0,28.04,28.07,27.99,28.02,20180.0
2015-07-09 10:10:00,28.01,28.03,28.0,28.01,5954.0,28.01,28.03,28.0,28.01,5954.0
2015-07-09 10:15:00,28.03,28.03,28.0,28.02,16799.0,28.03,28.03,28.0,28.02,16799.0
2015-07-09 10:20:00,28.01,28.03,27.99,27.99,10020.0,28.01,28.03,27.99,27.99,10020.0
2015-07-09 10:25:00,28.0,28.04,27.95,27.99,16370.0,28.0,28.04,27.95,27.99,16370.0
2015-07-09 10:30:00,27.99,28.02,27.98,28.0,7625.0,27.99,28.02,27.98,28.0,7625.0
2015-07-09 10:35:00,27.98,28.01,27.98,28.0,8206.0,27.98,28.01,27.98,28.0,8206.0
2015-07-09 10:40:00,28.0,28.02,27.98,28.01,12636.0,28.0,28.02,27.98,28.01,12636.0
2015-07-09 10:45:00,28.0,28.04,28.0,28.02,7571.0,28.0,28.04,28.0,28.02,7571.0
2015-07-09 10:50:00,28.02,28.03,28.0,28.02,9311.0,28.02,28.03,28.0,28.02,9311.0
2015-07-09 10:55:00,28.01,28.04,28.01,28.03,6900.0,28.01,28.04,28.01,28.03,6900.0
2015-07-09 11:00:00,28.02,28.03,28.0,28.0,7771.0,28.02,28.03,28.0,28.0,7771.0
2015-07-09 11:05:00,28.0,28.04,28.0,28.04,9723.0,28.0,28.04,28.0,28.04,9723.0
2015-07-09 11:10:00,28.04,28.04,28.0,28.0,10236.0,28.04,28.04,28.0,28.0,10236.0
2015-07-09 11:15:00,28.01,28.01,27.97,28.0,9538.0,28.01,28.01,27.97,28.0,9538.0
2015-07-09 11:20:00,28.0,28.01,27.98,28.0,6020.0,28.0,28.01,27.98,28.0,6020.0
2015-07-09 11:25:00,28.0,28.0,27.97,27.99,10746.0,28.0,28.0,27.97,27.99,10746.0
2015-07-09 11:30:00,27.99,28.01,27.98,27.98,3671.0,27.99,28.01,27.98,27.98,3671.0
2015-07-09 11:35:00,27.99,28.0,27.98,28.0,5728.0,27.99,28.0,27.98,28.0,5728.0
2015-07-09 11:40:00,27.99,28.03,27.99,28.02,10269.0,27.99,28.03,27.99,28.02,10269.0
2015-07-09 11:45:00,28.0,28.01,27.98,27.99,8969.0,28.0,28.01,27.98,27.99,8969.0
2015-07-09 11:50:00,27.99,28.0,27.98,28.0,6708.0,27.99,28.0,27.98,28.0,6708.0
2015-07-09 11:55:00,28.02,28.03,27.96,27.97,6857.0,28.02,28.03,27.96,27.97,6857.0
2015-07-09 12:00:00,27.97,28.0,27.96,27.99,6776.0,27.97,28.0,27.96,27.99,6776.0
2015-07-09 12:05:00,27.98,27.99,27.95,27.96,5303.0,27.98,27.99,27.95,27.96,5303.0
2015-07-09 12:10:00,27.96,28.0,27.96,28.0,5162.0,27.96,28.0,27.96,28.0,5162.0
2015-07-09 12:15:00,27.99,28.01,27.98,28.0,8513.0,27.99,28.01,27.98,28.0,8513.0
2015-07-09 12:20:00,28.0,28.0,27.98,27.99,7794.0,28.0,28.0,27.98,27.99,7794.0
2015-07-09 12:25:00,28.0,28.0,27.99,27.99,7937.0,28.0,28.0,27.99,27.99,7937.0
2015-07-09 12:30:00,28.0,28.01,27.99,28.0,6023.0,28.0,28.01,27.99,28.0,6023.0
2015-07-09 12:35:00,28.01,28.02,27.98,27.98,6408.0,28.01,28.02,27.98,27.98,6408.0
2015-07-09 12:40:00,27.99,28.0,27.99,27.99,8509.0,27.99,28.0,27.99,27.99,8509.0
2015-07-09 12:45:00,28.0,28.05,28.0,28.03,10830.0,28.0,28.05,28.0,28.03,10830.0
2015-07-09 12:50:00,28.03,28.03,28.0,28.02,5808.0,28.03,28.03,28.0,28.02,5808.0
2015-07-09 12:55:00,28.01,28.05,28.01,28.04,7371.0,28.01,28.05,28.01,28.04,7371.0
2015-07-09 13:00:00,28.04,28.04,28.03,28.04,7878.0,28.04,28.04,28.03,28.04,7878.0
2015-07-09 13:05:00,28.04,28.05,28.02,28.03,8418.0,28.04,28.05,28.02,28.03,8418.0
2015-07-09 13:10:00,28.03,28.05,28.0,28.01,9735.0,28.03,28.05,28.0,28.01,9735.0
2015-07-09 13:15:00,28.0,28.0,27.99,27.99,4595.0,28.0,28.0,27.99,27.99,4595.0
2015-07-09 13:20:00,27.99,28.0,27.98,27.99,8050.0,27.99,28.0,27.98,27.99,8050.0
2015-07-09 13:25:00,27.99,28.0,27.98,27.99,4306.0,27.99,28.0,27.98,27.99,4306.0
2015-07-09 13:30:00,27.99,28.01,27.98,28.0,12572.0,27.99,28.01,27.98,28.0,12572.0
2015-07-09 13:35:00,28.0,28.01,27.99,28.01,7139.0,28.0,28.01,27.99,28.01,7139.0
2015-07-09 13:40:00,28.0,28.01,27.99,28.0,4766.0,28.0,28.01,27.99,28.0,4766.0
2015-07-09 13:45:00,28.0,28.01,27.99,27.99,7225.0,28.0,28.01,27.99,27.99,7225.0
2015-07-09 13:50:00,27.99,28.0,27.99,27.99,8787.0,27.99,28.0,27.99,27.99,8787.0
2015-07-09 13:55:00,27.99,28.03,27.99,28.0,9117.0,27.99,28.03,27.99,28.0,9117.0
2015-07-09 14:00:00,28.0,28.0,27.99,27.99,5204.0,28.0,28.0,27.99,27.99,5204.0
2015-07-09 14:05:00,28.0,28.0,27.99,28.0,5787.0,28.0,28.0,27.99,28.0,5787.0
2015-07-09 14:10:00,28.0,28.02,27.99,28.01,8371.0,28.0,28.02,27.99,28.01,8371.0
2015-07-09 14:15:00,28.0,28.0,27.99,28.0,9700.0,28.0,28.0,27.99,28.0,9700.0
2015-07-09 14:20:00,28.0,28.01,27.99,28.0,13106.0,28.0,28.01,27.99,28.0,13106.0
2015-07-09 14:25:00,28.0,28.01,27.99,28.0,17035.0,28.0,28.01,27.99,28.0,17035.0
2015-07-09 14:30:00,28.0,28.0,27.99,28.0,9031.0,28.0,28.0,27.99,28.0,9031.0
2015-07-09 14:35:00,28.0,28.0,27.99,27.99,7829.0,28.0,28.0,27.99,27.99,7829.0
2015-07-09 14:40:00,27.99,28.0,27.95,27.96,8119.0,27.99,28.0,27.95,27.96,8119.0
2015-07-09 14:45:00,27.96,27.97,27.93,27.93,7209.0,27.96,27.97,27.93,27.93,7209.0
2015-07-09 14:50:00,27.93,27.98,27.93,27.98,8910.0,27.93,27.98,27.93,27.98,8910.0
2015-07-09 14:55:00,27.98,27.98,27.95,27.98,12211.0,27.98,27.98,27.95,27.98,12211.0
2015-07-09 15:00:00,27.98,27.99,27.97,27.98,7180.0,27.98,27.99,27.97,27.98,7180.0
2015-07-09 15:05:00,28.0,28.0,27.98,28.0,8008.0,28.0,28.0,27.98,28.0,8008.0
2015-07-09 15:10:00,28.01,28.02,28.0,28.0,14231.0,28.01,28.02,28.0,28.0,14231.0
2015-07-09 15:15:00,28.0,28.01,28.0,28.01,11755.0,28.0,28.01,28.0,28.01,11755.0
2015-07-09 15:20:00,28.01,28.02,28.01,28.01,5000.0,28.01,28.02,28.01,28.01,5000.0
2015-07-09 15:25:00,28.01,28.04,27.97,27.99,30201.0,28.01,28.04,27.97,27.99,30201.0
2015-07-09 15:30:00,28.0,28.03,27.98,27.98,10862.0,28.0,28.03,27.98,27.98,10862.0
2015-07-09 15:35:00,27.99,28.02,27.98,28.02,13775.0,27.99,28.02,27.98,28.02,13775.0
2015-07-09 15:40:00,28.01,28.08,28.0,28.05,21941.0,28.01,28.08,28.0,28.05,21941.0
2015-07-09 15:45:00,28.04,28.04,28.02,28.02,16489.0,28.04,28.04,28.02,28.02,16489.0
2015-07-09 15:50:00,28.03,28.05,28.01,28.02,28085.0,28.03,28.05,28.01,28.02,28085.0
2015-07-09 15:55:00,28.01,28.04,28.0,28.0,53780.0,28.01,28.04,28.0,28.0,53780.0
2015-07-10 09:30:00,28.28,28.34,28.22,28.34,11126.0,28.28,28.34,28.22,28.34,11126.0
2015-07-10 09:35:00,28.29,28.29,28.1,28.1,2912.0,28.29,28.29,28.1,28.1,2912.0
2015-07-10 09:40:00,28.1,28.14,28.05,28.14,8793.0,28.1,28.14,28.05,28.14,8793.0
2015-07-10 09:45:00,28.14,28.18,28.06,28.12,6512.0,28.14,28.18,28.06,28.12,6512.0
2015-07-10 09:50:00,28.1,28.12,28.03,28.07,10532.0,28.1,28.12,28.03,28.07,10532.0
2015-07-10 09:55:00,28.05,28.07,27.99,28.0,8135.0,28.05,28.07,27.99,28.0,8135.0
2015-07-10 10:00:00,28.02,28.05,27.99,28.05,9024.0,28.02,28.05,27.99,28.05,9024.0
2015-07-10 10:05:00,28.04,28.06,27.99,28.02,9610.0,28.04,28.06,27.99,28.02,9610.0
2015-07-10 10:10:00,28.01,28.06,28.0,28.0,6450.0,28.01,28.06,28.0,28.0,6450.0
2015-07-10 10:15:00,28.01,28.05,27.99,28.01,9105.0,28.01,28.05,27.99,28.01,9105.0
2015-07-10 10:20:00,28.02,28.02,27.99,28.01,7740.0,28.02,28.02,27.99,28.01,7740.0
2015-07-10 10:25:00,28.01,28.03,28.01,28.01,5830.0,28.01,28.03,28.01,28.01,5830.0
2015-07-10 10:30:00,28.02,28.06,28.01,28.05,5879.0,28.02,28.06,28.01,28.05,5879.0
2015-07-10 10:35:00,28.06,28.12,28.06,28.06,8713.0,28.06,28.12,28.06,28.06,8713.0
2015-07-10 10:40:00,28.07,28.07,28.0,28.04,6325.0,28.07,28.07,28.0,28.04,6325.0
2015-07-10 10:45:00,28.05,28.05,28.01,28.04,5905.0,28.05,28.05,28.01,28.04,5905.0
2015-07-10 10:50:00,28.05,28.06,28.0,28.01,7373.0,28.05,28.06,28.0,28.01,7373.0
2015-07-10 10:55:00,28.01,28.05,28.0,28.0,12503.0,28.01,28.05,28.0,28.0,12503.0
2015-07-10 11:00:00,28.0,28.03,27.99,28.0,7900.0,28.0,28.03,27.99,28.0,7900.0
2015-07-10 11:05:00,28.01,28.04,28.0,28.01,7450.0,28.01,28.04,28.0,28.01,7450.0
2015-07-10 11:10:00,28.0,28.02,28.0,28.0,10315.0,28.0,28.02,28.0,28.0,10315.0
2015-07-10 11:15:00,28.0,28.05,28.0,28.05,8725.0,28.0,28.05,28.0,28.05,8725.0
2015-07-10 11:20:00,28.05,28.07,28.01,28.02,8142.0,28.05,28.07,28.01,28.02,8142.0
2015-07-10 11:25:00,28.02,28.02,28.0,28.01,6650.0,28.02,28.02,28.0,28.01,6650.0
2015-07-10 11:30:00,28.01,28.04,27.99,28.01,9750.0,28.01,28.04,27.99,28.01,9750.0
2015-07-10 11:35:00,28.01,28.06,28.01,28.05,5400.0,28.01,28.06,28.01,28.05,5400.0
2015-07-10 11:40:00,28.05,28.06,28.03,28.05,10792.0,28.05,28.06,28.03,28.05,10792.0
2015-07-10 11:45:00,28.05,28.14,28.05,28.11,7538.0,28.05,28.14,28.05,28.11,7538.0
2015-07-10 11:50:00,28.11,28.14,28.11,28.13,4044.0,28.11,28.14,28.11,28.13,4044.0
2015-07-10 11:55:00,28.13,28.13,28.07,28.09,7000.0,28.13,28.13,28.07,28.09,7000.0
2015-07-10 12:00:00,28.07,28.07,28.05,28.05,6020.0,28.07,28.07,28.05,28.05,6020.0
2015-07-10 12:05:00,28.05,28.06,28.05,28.05,7589.0,28.05,28.06,28.05,28.05,7589.0
2015-07-10 12:10:00,28.05,28.05,28.02,28.02,7813.0,28.05,28.05,28.02,28.02,7813.0
2015-07-10 12:15:00,28.02,28.02,28.0,28.0,11921.0,28.02,28.02,28.0,28.0,11921.0
2015-07-10 12:20:00,28.0,28.04,28.0,28.02,5616.0,28.0,28.04,28.0,28.02,5616.0
2015-07-10 12:25:00,28.03,28.05,28.01,28.02,3205.0,28.03,28.05,28.01,28.02,3205.0
2015-07-10 12:30:00,28.01,28.02,27.99,28.0,15507.0,28.01,28.02,27.99,28.0,15507.0
2015-07-10 12:35:00,28.0,28.03,28.0,28.03,6852.0,28.0,28.03,28.0,28.03,6852.0
2015-07-10 12:40:00,28.02,28.02,28.0,28.01,11950.0,28.02,28.02,28.0,28.01,11950.0
2015-07-10 12:45:00,28.01,28.05,28.01,28.04,6176.0,28.01,28.05,28.01,28.04,6176.0
2015-07-10 12:50:00,28.04,28.04,28.02,28.02,3700.0,28.04,28.04,28.02,28.02,3700.0
2015-07-10 12:55:00,28.02,28.07,28.02,28.07,4979.0,28.02,28.07,28.02,28.07,4979.0
2015-07-10 13:00:00,28.07,28.09,28.07,28.09,7630.0,28.07,28.09,28.07,28.09,7630.0
2015-07-10 13:05:00,28.09,28.13,28.08,28.1,8523.0,28.09,28.13,28.08,28.1,8523.0
2015-07-10 13:10:00,28.09,28.1,28.07,28.1,5200.0,28.09,28.1,28.07,28.1,5200.0
2015-07-10 13:15:00,28.09,28.09,28.06,28.06,5470.0,28.09,28.09,28.06,28.06,5470.0
2015-07-10 13:20:00,28.05,28.07,28.05,28.07,6234.0,28.05,28.07,28.05,28.07,6234.0
2015-07-10 13:25:00,28.07,28.07,28.05,28.05,5495.0,28.07,28.07,28.05,28.05,5495.0
2015-07-10 13:30:00,28.05,28.05,28.03,28.04,3523.0,28.05,28.05,28.03,28.04,3523.0
2015-07-10 13:35:00,28.04,28.05,28.02,28.05,10186.0,28.04,28.05,28.02,28.05,10186.0
2015-07-10 13:40:00,28.05,28.09,28.04,28.09,7097.0,28.05,28.09,28.04,28.09,7097.0
2015-07-10 13:45:00,28.09,28.09,28.05,28.05,3505.0,28.09,28.09,28.05,28.05,3505.0
2015-07-10 13:50:00,28.05,28.08,28.05,28.08,5400.0,28.05,28.08,28.05,28.08,5400.0
2015-07-10 13:55:00,28.08,28.09,28.07,28.09,5135.0,28.08,28.09,28.07,28.09,5135.0
2015-07-10 14:00:00,28.09,28.12,28.07,28.12,6815.0,28.09,28.12,28.07,28.12,6815.0
2015-07-10 14:05:00,28.12,28.12,28.09,28.09,2800.0,28.12,28.12,28.09,28.09,2800.0
2015-07-10 14:10:00,28.08,28.09,28.07,28.09,6433.0,28.08,28.09,28.07,28.09,6433.0
2015-07-10 14:15:00,28.1,28.12,28.08,28.09,6846.0,28.1,28.12,28.08,28.09,6846.0
2015-07-10 14:20:00,28.09,28.09,28.05,28.06,8892.0,28.09,28.09,28.05,28.06,8892.0
2015-07-10 14:25:00,28.06,28.06,28.04,28.05,10584.0,28.06,28.06,28.04,28.05,10584.0
2015-07-10 14:30:00,28.05,28.08,28.05,28.08,9244.0,28.05,28.08,28.05,28.08,9244.0
2015-07-10 14:35:00,28.07,28.08,28.07,28.07,5600.0,28.07,28.08,28.07,28.07,5600.0
2015-07-10 14:40:00,28.07,28.14,28.07,28.14,8318.0,28.07,28.14,28.07,28.14,8318.0
2015-07-10 14:45:00,28.14,28.14,28.09,28.1,6169.0,28.14,28.14,28.09,28.1,6169.0
2015-07-10 14:50:00,28.1,28.11,28.06,28.08,8282.0,28.1,28.11,28.06,28.08,8282.0
2015-07-10 14:55:00,28.08,28.1,28.04,28.07,7372.0,28.08,28.1,28.04,28.07,7372.0
2015-07-10 15:00:00,28.07,28.09,28.06,28.07,16330.0,28.07,28.09,28.06,28.07,16330.0
2015-07-10 15:05:00,28.07,28.09,28.06,28.09,7356.0,28.07,28.09,28.06,28.09,7356.0
2015-07-10 15:10:00,28.08,28.09,28.04,28.09,15281.0,28.08,28.09,28.04,28.09,15281.0
2015-07-10 15:15:00,28.1,28.13,28.1,28.12,7093.0,28.1,28.13,28.1,28.12,7093.0
2015-07-10 15:20:00,28.12,28.14,28.11,28.14,13295.0,28.12,28.14,28.11,28.14,13295.0
2015-07-10 15:25:00,28.14,28.15,28.12,28.14,11400.0,28.14,28.15,28.12,28.14,11400.0
2015-07-10 15:30:00,28.15,28.17,28.14,28.14,17516.0,28.15,28.17,28.14,28.14,17516.0
2015-07-10 15:35:00,28.14,28.15,28.11,28.14,11024.0,28.14,28.15,28.11,28.14,11024.0
2015-07-10 15:40:00,28.13,28.17,28.12,28.17,11990.0,28.13,28.17,28.12,28.17,11990.0
2015-07-10 15:45:00,28.17,28.17,28.12,28.13,18812.0,28.17,28.17,28.12,28.13,18812.0
2015-07-10 15:50:00,28.13,28.14,28.11,28.12,24614.0,28.13,28.14,28.11,28.12,24614.0
2015-07-10 15:55:00,28.12,28.13,28.09,28.1,39200.0,28.12,28.13,28.09,28.1,39200.0
2015-07-13 09:30:00,28.3,28.3,27.89,27.94,21411.0,28.3,28.3,27.89,27.94,21411.0
2015-07-13 09:35:00,27.95,28.17,27.92,28.01,7540.0,27.95,28.17,27.92,28.01,7540.0
2015-07-13 09:40:00,28.01,28.17,27.97,28.14,9230.0,28.01,28.17,27.97,28.14,9230.0
2015-07-13 09:45:00,28.15,28.15,28.07,28.14,7830.0,28.15,28.15,28.07,28.14,7830.0
2015-07-13 09:50:00,28.15,28.15,28.05,28.05,7300.0,28.15,28.15,28.05,28.05,7300.0
2015-07-13 09:55:00,28.04,28.04,27.95,27.95,7098.0,28.04,28.04,27.95,27.95,7098.0
2015-07-13 10:00:00,27.95,28.01,27.91,27.94,10850.0,27.95,28.01,27.91,27.94,10850.0
2015-07-13 10:05:00,27.95,27.95,27.91,27.93,5500.0,27.95,27.95,27.91,27.93,5500.0
2015-07-13 10:10:00,27.93,27.98,27.91,27.98,11253.0,27.93,27.98,27.91,27.98,11253.0
2015-07-13 10:15:00,27.96,28.04,27.95,27.98,9970.0,27.96,28.04,27.95,27.98,9970.0
2015-07-13 10:20:00,27.98,27.98,27.91,27.95,11760.0,27.98,27.98,27.91,27.95,11760.0
2015-07-13 10:25:00,27.96,27.96,27.89,27.9,13460.0,27.96,27.96,27.89,27.9,13460.0
2015-07-13 10:30:00,27.9,27.94,27.89,27.94,12540.0,27.9,27.94,27.89,27.94,12540.0
2015-07-13 10:35:00,27.94,27.94,27.85,27.86,11435.0,27.94,27.94,27.85,27.86,11435.0
2015-07-13 10:40:00,27.87,27.87,27.84,27.85,8123.0,27.87,27.87,27.84,27.85,8123.0
2015-07-13 10:45:00,27.85,27.87,27.84,27.85,9782.0,27.85,27.87,27.84,27.85,9782.0
2015-07-13 10:50:00,27.85,27.85,27.79,27.81,10706.0,27.85,27.85,27.79,27.81,10706.0
2015-07-13 10:55:00,27.81,27.88,27.79,27.88,11800.0,27.81,27.88,27.79,27.88,11800.0
2015-07-13 11:00:00,27.87,27.92,27.86,27.9,11501.0,27.87,27.92,27.86,27.9,11501.0
2015-07-13 11:05:00,27.91,27.92,27.9,27.92,13118.0,27.91,27.92,27.9,27.92,13118.0
2015-07-13 11:10:00,27.92,27.92,27.9,27.9,10162.0,27.92,27.92,27.9,27.9,10162.0
2015-07-13 11:15:00,27.91,27.92,27.9,27.91,12832.0,27.91,27.92,27.9,27.91,12832.0
2015-07-13 11:20:00,27.9,27.9,27.86,27.87,9909.0,27.9,27.9,27.86,27.87,9909.0
2015-07-13 11:25:00,27.88,27.88,27.85,27.86,9678.0,27.88,27.88,27.85,27.86,9678.0
2015-07-13 11:30:00,27.86,27.94,27.85,27.94,9794.0,27.86,27.94,27.85,27.94,9794.0
2015-07-13 11:35:00,27.95,28.0,27.94,28.0,4514.0,27.95,28.0,27.94,28.0,4514.0
2015-07-13 11:40:00,28.0,28.0,27.95,27.97,9551.0,28.0,28.0,27.95,27.97,9551.0
2015-07-13 11:45:00,27.96,28.0,27.96,27.98,13229.0,27.96,28.0,27.96,27.98,13229.0
2015-07-13 11:50:00,27.98,28.03,27.97,28.03,10550.0,27.98,28.03,27.97,28.03,10550.0
2015-07-13 11:55:00,28.02,28.03,27.96,27.97,14656.0,28.02,28.03,27.96,27.97,14656.0
2015-07-13 12:00:00,27.96,27.97,27.94,27.95,9605.0,27.96,27.97,27.94,27.95,9605.0
2015-07-13 12:05:00,27.95,27.95,27.85,27.88,32990.0,27.95,27.95,27.85,27.88,32990.0
2015-07-13 12:10:00,27.88,27.88,27.83,27.84,10597.0,27.88,27.88,27.83,27.84,10597.0
2015-07-13 12:15:00,27.84,27.84,27.81,27.82,7386.0,27.84,27.84,27.81,27.82,7386.0
2015-07-13 12:20:00,27.82,27.84,27.78,27.83,41838.0,27.82,27.84,27.78,27.83,41838.0
2015-07-13 12:25:00,27.83,28.03,27.82,28.03,15107.0,27.83,28.03,27.82,28.03,15107.0
2015-07-13 12:30:00,28.03,28.08,28.02,28.04,11400.0,28.03,28.08,28.02,28.04,11400.0
2015-07-13 12:35:00,28.05,28.09,28.05,28.08,14500.0,28.05,28.09,28.05,28.08,14500.0
2015-07-13 12:40:00,28.08,28.17,28.07,28.15,15926.0,28.08,28.17,28.07,28.15,15926.0
2015-07-13 12:45:00,28.16,28.22,28.16,28.2,11029.0,28.16,28.22,28.16,28.2,11029.0
2015-07-13 12:50:00,28.2,28.2,28.09,28.11,18478.0,28.2,28.2,28.09,28.11,18478.0
2015-07-13 12:55:00,28.1,28.11,28.08,28.08,18230.0,28.1,28.11,28.08,28.08,18230.0
2015-07-13 13:00:00,28.09,28.11,28.07,28.11,6770.0,28.09,28.11,28.07,28.11,6770.0
2015-07-13 13:05:00,28.11,28.16,28.11,28.14,12845.0,28.11,28.16,28.11,28.14,12845.0
2015-07-13 13:10:00,28.14,28.15,28.13,28.14,7620.0,28.14,28.15,28.13,28.14,7620.0
2015-07-13 13:15:00,28.14,28.17,28.13,28.15,14464.0,28.14,28.17,28.13,28.15,14464.0
2015-07-13 13:20:00,28.15,28.17,28.14,28.17,10470.0,28.15,28.17,28.14,28.17,10470.0
2015-07-13 13:25:00,28.17,28.17,28.09,28.1,18600.0,28.17,28.17,28.09,28.1,18600.0
2015-07-13 13:30:00,28.1,28.11,28.09,28.1,7500.0,28.1,28.11,28.09,28.1,7500.0
2015-07-13 13:35:00,28.1,28.1,28.06,28.07,17583.0,28.1,28.1,28.06,28.07,17583.0
2015-07-13 13:40:00,28.06,28.07,28.05,28.06,8300.0,28.06,28.07,28.05,28.06,8300.0
2015-07-13 13:45:00,28.05,28.07,28.05,28.06,10980.0,28.05,28.07,28.05,28.06,10980.0
2015-07-13 13:50:00,28.06,28.06,28.05,28.05,7600.0,28.06,28.06,28.05,28.05,7600.0
2015-07-13 13:55:00,28.05,28.05,28.02,28.03,12574.0,28.05,28.05,28.02,28.03,12574.0
2015-07-13 14:00:00,28.03,28.08,28.02,28.08,13128.0,28.03,28.08,28.02,28.08,13128.0
2015-07-13 14:05:00,28.06,28.07,28.04,28.07,11300.0,28.06,28.07,28.04,28.07,11300.0
2015-07-13 14:10:00,28.05,28.08,28.04,28.08,9966.0,28.05,28.08,28.04,28.08,9966.0
2015-07-13 14:15:00,28.08,28.09,28.07,28.09,7600.0,28.08,28.09,28.07,28.09,7600.0
2015-07-13 14:20:00,28.09,28.12,28.08,28.12,13028.0,28.09,28.12,28.08,28.12,13028.0
2015-07-13 14:25:00,28.12,28.12,28.0,28.01,19441.0,28.12,28.12,28.0,28.01,19441.0
2015-07-13 14:30:00,28.01,28.02,28.0,28.0,12320.0,28.01,28.02,28.0,28.0,12320.0
2015-07-13 14:35:00,28.01,28.05,28.0,28.03,21210.0,28.01,28.05,28.0,28.03,21210.0
2015-07-13 14:40:00,28.03,28.04,28.02,28.02,14600.0,28.03,28.04,28.02,28.02,14600.0
2015-07-13 14:45:00,28.03,28.05,28.02,28.05,6100.0,28.03,28.05,28.02,28.05,6100.0
2015-07-13 14:50:00,28.05,28.08,28.04,28.08,17995.0,28.05,28.08,28.04,28.08,17995.0
2015-07-13 14:55:00,28.09,28.15,28.08,28.13,19404.0,28.09,28.15,28.08,28.13,19404.0
2015-07-13 15:00:00,28.13,28.18,28.12,28.18,14308.0,28.13,28.18,28.12,28.18,14308.0
2015-07-13 15:05:00,28.18,28.2,28.17,28.18,11266.0,28.18,28.2,28.17,28.18,11266.0
2015-07-13 15:10:00,28.17,28.18,28.12,28.16,21582.0,28.17,28.18,28.12,28.16,21582.0
2015-07-13 15:15:00,28.15,28.16,28.13,28.16,17418.0,28.15,28.16,28.13,28.16,17418.0
2015-07-13 15:20:00,28.16,28.17,28.13,28.16,33034.0,28.16,28.17,28.13,28.16,33034.0
2015-07-13 15:25:00,28.16,28.17,28.14,28.16,28257.0,28.16,28.17,28.14,28.16,28257.0
2015-07-13 15:30:00,28.16,28.2,28.15,28.17,36731.0,28.16,28.2,28.15,28.17,36731.0
2015-07-13 15:35:00,28.17,28.2,28.16,28.17,26316.0,28.17,28.2,28.16,28.17,26316.0
2015-07-13 15:40:00,28.17,28.26,28.16,28.26,28685.0,28.17,28.26,28.16,28.26,28685.0
2015-07-13 15:45:00,28.25,28.28,28.24,28.27,30638.0,28.25,28.28,28.24,28.27,30638.0
2015-07-13 15:50:00,28.28,28.32,28.26,28.32,43300.0,28.28,28.32,28.26,28.32,43300.0
2015-07-13 15:55:00,28.32,28.35,28.3,28.33,110385.0,28.32,28.35,28.3,28.33,110385.0
2015-07-14 09:30:00,28.35,28.4,28.3,28.39,12167.0,28.35,28.4,28.3,28.39,12167.0
2015-07-14 09:35:00,28.39,28.46,28.35,28.38,18989.0,28.39,28.46,28.35,28.38,18989.0
2015-07-14 09:40:00,28.37,28.37,28.21,28.27,20729.0,28.37,28.37,28.21,28.27,20729.0
2015-07-14 09:45:00,28.27,28.38,28.27,28.38,6537.0,28.27,28.38,28.27,28.38,6537.0
2015-07-14 09:50:00,28.4,28.46,28.37,28.46,3550.0,28.4,28.46,28.37,28.46,3550.0
2015-07-14 09:55:00,28.49,28.49,28.41,28.41,5611.0,28.49,28.49,28.41,28.41,5611.0
2015-07-14 10:00:00,28.43,28.44,28.33,28.37,12350.0,28.43,28.44,28.33,28.37,12350.0
2015-07-14 10:05:00,28.37,28.39,28.28,28.36,11839.0,28.37,28.39,28.28,28.36,11839.0
2015-07-14 10:10:00,28.37,28.37,28.33,28.35,4900.0,28.37,28.37,28.33,28.35,4900.0
2015-07-14 10:15:00,28.34,28.35,28.29,28.33,10578.0,28.34,28.35,28.29,28.33,10578.0
2015-07-14 10:20:00,28.35,28.44,28.34,28.39,9060.0,28.35,28.44,28.34,28.39,9060.0
2015-07-14 10:25:00,28.38,28.42,28.37,28.4,3360.0,28.38,28.42,28.37,28.4,3360.0
2015-07-14 10:30:00,28.39,28.4,28.34,28.37,29249.0,28.39,28.4,28.34,28.37,29249.0
2015-07-14 10:35:00,28.36,28.42,28.35,28.35,30600.0,28.36,28.42,28.35,28.35,30600.0
2015-07-14 10:40:00,28.37,28.53,28.37,28.52,16886.0,28.37,28.53,28.37,28.52,16886.0
2015-07-14 10:45:00,28.52,28.53,28.45,28.5,16990.0,28.52,28.53,28.45,28.5,16990.0
2015-07-14 10:50:00,28.49,28.59,28.49,28.57,13410.0,28.49,28.59,28.49,28.57,13410.0
2015-07-14 10:55:00,28.58,28.6,28.48,28.54,14637.0,28.58,28.6,28.48,28.54,14637.0
2015-07-14 11:00:00,28.54,28.57,28.5,28.53,14418.0,28.54,28.57,28.5,28.53,14418.0
2015-07-14 11:05:00,28.53,28.63,28.53,28.59,7250.0,28.53,28.63,28.53,28.59,7250.0
2015-07-14 11:10:00,28.58,28.63,28.5,28.63,12585.0,28.58,28.63,28.5,28.63,12585.0
2015-07-14 11:15:00,28.64,28.72,28.57,28.72,23245.0,28.64,28.72,28.57,28.72,23245.0
2015-07-14 11:20:00,28.72,28.79,28.72,28.76,5300.0,28.72,28.79,28.72,28.76,5300.0
2015-07-14 11:25:00,28.75,28.76,28.7,28.73,21041.0,28.75,28.76,28.7,28.73,21041.0
2015-07-14 11:30:00,28.73,28.77,28.71,28.71,21499.0,28.73,28.77,28.71,28.71,21499.0
2015-07-14 11:35:00,28.71,28.76,28.71,28.76,3420.0,28.71,28.76,28.71,28.76,3420.0
2015-07-14 11:40:00,28.75,28.81,28.75,28.77,8961.0,28.75,28.81,28.75,28.77,8961.0
2015-07-14 11:45:00,28.76,28.76,28.7,28.7,8699.0,28.76,28.76,28.7,28.7,8699.0
2015-07-14 11:50:00,28.71,28.73,28.7,28.72,7500.0,28.71,28.73,28.7,28.72,7500.0
2015-07-14 11:55:00,28.71,28.77,28.7,28.76,8300.0,28.71,28.77,28.7,28.76,8300.0
2015-07-14 12:00:00,28.76,28.78,28.74,28.74,6401.0,28.76,28.78,28.74,28.74,6401.0
2015-07-14 12:05:00,28.74,28.79,28.74,28.76,4200.0,28.74,28.79,28.74,28.76,4200.0
2015-07-14 12:10:00,28.75,28.78,28.75,28.77,5200.0,28.75,28.78,28.75,28.77,5200.0
2015-07-14 12:15:00,28.77,28.78,28.76,28.77,4250.0,28.77,28.78,28.76,28.77,4250.0
2015-07-14 12:20:00,28.77,28.77,28.71,28.76,9586.0,28.77,28.77,28.71,28.76,9586.0
2015-07-14 12:25:00,28.76,28.78,28.75,28.77,7714.0,28.76,28.78,28.75,28.77,7714.0
2015-07-14 12:30:00,28.77,28.78,28.71,28.71,20540.0,28.77,28.78,28.71,28.71,20540.0
2015-07-14 12:35:00,28.71,28.71,28.65,28.68,17588.0,28.71,28.71,28.65,28.68,17588.0
2015-07-14 12:40:00,28.69,28.75,28.69,28.74,4795.0,28.69,28.75,28.69,28.74,4795.0
2015-07-14 12:45:00,28.74,28.76,28.73,28.76,6200.0,28.74,28.76,28.73,28.76,6200.0
2015-07-14 12:50:00,28.76,28.78,28.75,28.78,2600.0,28.76,28.78,28.75,28.78,2600.0
2015-07-14 12:55:00,28.77,28.8,28.77,28.8,6090.0,28.77,28.8,28.77,28.8,6090.0
2015-07-14 13:00:00,28.8,28.8,28.78,28.79,8300.0,28.8,28.8,28.78,28.79,8300.0
2015-07-14 13:05:00,28.79,28.81,28.79,28.8,7241.0,28.79,28.81,28.79,28.8,7241.0
2015-07-14 13:10:00,28.8,28.82,28.79,28.79,3900.0,28.8,28.82,28.79,28.79,3900.0
2015-07-14 13:15:00,28.8,28.8,28.73,28.73,6500.0,28.8,28.8,28.73,28.73,6500.0
2015-07-14 13:20:00,28.73,28.76,28.73,28.75,7520.0,28.73,28.76,28.73,28.75,7520.0
2015-07-14 13:25:00,28.75,28.79,28.74,28.79,5340.0,28.75,28.79,28.74,28.79,5340.0
2015-07-14 13:30:00,28.79,28.81,28.77,28.8,6600.0,28.79,28.81,28.77,28.8,6600.0
2015-07-14 13:35:00,28.81,28.82,28.79,28.8,7415.0,28.81,28.82,28.79,28.8,7415.0
2015-07-14 13:40:00,28.8,28.81,28.79,28.8,2600.0,28.8,28.81,28.79,28.8,2600.0
2015-07-14 13:45:00,28.8,28.8,28.77,28.79,11417.0,28.8,28.8,28.77,28.79,11417.0
2015-07-14 13:50:00,28.79,28.79,28.76,28.78,10508.0,28.79,28.79,28.76,28.78,10508.0
2015-07-14 13:55:00,28.78,28.79,28.77,28.78,4566.0,28.78,28.79,28.77,28.78,4566.0
2015-07-14 14:00:00,28.78,28.79,28.77,28.79,3252.0,28.78,28.79,28.77,28.79,3252.0
2015-07-14 14:05:00,28.78,28.85,28.78,28.83,10277.0,28.78,28.85,28.78,28.83,10277.0
2015-07-14 14:10:00,28.84,28.85,28.84,28.85,1200.0,28.84,28.85,28.84,28.85,1200.0
2015-07-14 14:15:00,28.85,28.89,28.83,28.88,14184.0,28.85,28.89,28.83,28.88,14184.0
2015-07-14 14:20:00,28.88,28.89,28.85,28.89,7227.0,28.88,28.89,28.85,28.89,7227.0
2015-07-14 14:25:00,28.89,28.91,28.86,28.91,11020.0,28.89,28.91,28.86,28.91,11020.0
2015-07-14 14:30:00,28.91,28.93,28.91,28.91,8930.0,28.91,28.93,28.91,28.91,8930.0
2015-07-14 14:35:00,28.91,28.91,28.89,28.89,6500.0,28.91,28.91,28.89,28.89,6500.0
2015-07-14 14:40:00,28.89,28.9,28.88,28.89,3546.0,28.89,28.9,28.88,28.89,3546.0
2015-07-14 14:45:00,28.89,28.91,28.88,28.9,4100.0,28.89,28.91,28.88,28.9,4100.0
2015-07-14 14:50:00,28.9,28.93,28.89,28.92,6900.0,28.9,28.93,28.89,28.92,6900.0
2015-07-14 14:55:00,28.92,28.93,28.91,28.92,6859.0,28.92,28.93,28.91,28.92,6859.0
2015-07-14 15:00:00,28.93,28.96,28.92,28.95,5550.0,28.93,28.96,28.92,28.95,5550.0
2015-07-14 15:05:00,28.95,28.96,28.93,28.93,5500.0,28.95,28.96,28.93,28.93,5500.0
2015-07-14 15:10:00,28.94,28.96,28.9,28.9,7196.0,28.94,28.96,28.9,28.9,7196.0
2015-07-14 15:15:00,28.9,28.96,28.9,28.95,10723.0,28.9,28.96,28.9,28.95,10723.0
2015-07-14 15:20:00,28.95,28.96,28.93,28.94,6900.0,28.95,28.96,28.93,28.94,6900.0
2015-07-14 15:25:00,28.94,28.94,28.92,28.92,7483.0,28.94,28.94,28.92,28.92,7483.0
2015-07-14 15:30:00,28.93,28.96,28.92,28.93,10666.0,28.93,28.96,28.92,28.93,10666.0
2015-07-14 15:35:00,28.92,28.93,28.87,28.89,11868.0,28.92,28.93,28.87,28.89,11868.0
2015-07-14 15:40:00,28.9,28.9,28.88,28.89,16529.0,28.9,28.9,28.88,28.89,16529.0
2015-07-14 15:45:00,28.88,28.88,28.85,28.88,15589.0,28.88,28.88,28.85,28.88,15589.0
2015-07-14 15:50:00,28.88,28.9,28.85,28.9,33521.0,28.88,28.9,28.85,28.9,33521.0
2015-07-14 15:55:00,28.9,28.95,28.9,28.94,43080.0,28.9,28.95,28.9,28.94,43080.0
2015-07-15 09:30:00,29.0,29.0,28.76,28.77,15840.0,29.0,29.0,28.76,28.77,15840.0
2015-07-15 09:35:00,28.88,28.99,28.82,28.94,10475.0,28.88,28.99,28.82,28.94,10475.0
2015-07-15 09:40:00,28.96,28.99,28.93,28.95,22487.0,28.96,28.99,28.93,28.95,22487.0
2015-07-15 09:45:00,28.94,28.98,28.91,28.96,22650.0,28.94,28.98,28.91,28.96,22650.0
2015-07-15 09:50:00,28.95,29.19,28.93,29.14,48947.0,28.95,29.19,28.93,29.14,48947.0
2015-07-15 09:55:00,29.15,29.19,29.13,29.14,12299.0,29.15,29.19,29.13,29.14,12299.0
2015-07-15 10:00:00,29.13,29.13,29.06,29.13,7303.0,29.13,29.13,29.06,29.13,7303.0
2015-07-15 10:05:00,29.12,29.12,29.09,29.1,7925.0,29.12,29.12,29.09,29.1,7925.0
2015-07-15 10:10:00,29.09,29.14,29.05,29.09,19057.0,29.09,29.14,29.05,29.09,19057.0
2015-07-15 10:15:00,29.09,29.09,28.96,29.01,42162.0,29.09,29.09,28.96,29.01,42162.0
2015-07-15 10:20:00,29.0,29.01,28.97,29.0,14014.0,29.0,29.01,28.97,29.0,14014.0
2015-07-15 10:25:00,29.0,29.07,29.0,29.06,15517.0,29.0,29.07,29.0,29.06,15517.0
2015-07-15 10:30:00,29.05,29.07,29.01,29.03,11127.0,29.05,29.07,29.01,29.03,11127.0
2015-07-15 10:35:00,29.03,29.06,29.02,29.06,4100.0,29.03,29.06,29.02,29.06,4100.0
2015-07-15 10:40:00,29.07,29.08,29.06,29.08,6987.0,29.07,29.08,29.06,29.08,6987.0
2015-07-15 10:45:00,29.07,29.07,28.99,29.0,20194.0,29.07,29.07,28.99,29.0,20194.0
2015-07-15 10:50:00,29.0,29.02,28.99,29.0,9211.0,29.0,29.02,28.99,29.0,9211.0
2015-07-15 10:55:00,29.01,29.01,28.94,28.95,6800.0,29.01,29.01,28.94,28.95,6800.0
2015-07-15 11:00:00,28.95,28.97,28.94,28.96,5188.0,28.95,28.97,28.94,28.96,5188.0
2015-07-15 11:05:00,28.96,28.97,28.91,28.93,5800.0,28.96,28.97,28.91,28.93,5800.0
2015-07-15 11:10:00,28.94,28.94,28.89,28.9,6195.0,28.94,28.94,28.89,28.9,6195.0
2015-07-15 11:15:00,28.9,28.92,28.89,28.92,4600.0,28.9,28.92,28.89,28.92,4600.0
2015-07-15 11:20:00,28.92,28.97,28.9,28.95,9634.0,28.92,28.97,28.9,28.95,9634.0
2015-07-15 11:25:00,28.94,28.98,28.9,28.97,10890.0,28.94,28.98,28.9,28.97,10890.0
2015-07-15 11:30:00,28.96,28.98,28.96,28.97,2779.0,28.96,28.98,28.96,28.97,2779.0
2015-07-15 11:35:00,28.98,28.98,28.91,28.92,3300.0,28.98,28.98,28.91,28.92,3300.0
2015-07-15 11:40:00,28.91,28.92,28.87,28.87,7229.0,28.91,28.92,28.87,28.87,7229.0
2015-07-15 11:45:00,28.87,28.88,28.86,28.87,3785.0,28.87,28.88,28.86,28.87,3785.0
2015-07-15 11:50:00,28.87,28.88,28.84,28.86,7915.0,28.87,28.88,28.84,28.86,7915.0
2015-07-15 11:55:00,28.84,28.88,28.84,28.86,5400.0,28.84,28.88,28.84,28.86,5400.0
2015-07-15 12:00:00,28.85,28.85,28.82,28.84,5372.0,28.85,28.85,28.82,28.84,5372.0
2015-07-15 12:05:00,28.84,28.84,28.82,28.83,4324.0,28.84,28.84,28.82,28.83,4324.0
2015-07-15 12:10:00,28.82,28.82,28.74,28.75,4700.0,28.82,28.82,28.74,28.75,4700.0
2015-07-15 12:15:00,28.73,28.74,28.68,28.7,4763.0,28.73,28.74,28.68,28.7,4763.0
2015-07-15 12:20:00,28.69,28.72,28.68,28.71,4100.0,28.69,28.72,28.68,28.71,4100.0
2015-07-15 12:25:00,28.72,28.73,28.71,28.73,3028.0,28.72,28.73,28.71,28.73,3028.0
2015-07-15 12:30:00,28.72,28.77,28.72,28.75,3946.0,28.72,28.77,28.72,28.75,3946.0
2015-07-15 12:35:00,28.74,28.76,28.74,28.76,2800.0,28.74,28.76,28.74,28.76,2800.0
2015-07-15 12:40:00,28.76,28.77,28.75,28.76,2700.0,28.76,28.77,28.75,28.76,2700.0
2015-07-15 12:45:00,28.77,28.77,28.75,28.76,2641.0,28.77,28.77,28.75,28.76,2641.0
2015-07-15 12:50:00,28.75,28.76,28.74,28.75,12150.0,28.75,28.76,28.74,28.75,12150.0
2015-07-15 12:55:00,28.76,28.8,28.76,28.79,5308.0,28.76,28.8,28.76,28.79,5308.0
2015-07-15 13:00:00,28.8,28.81,28.77,28.8,6054.0,28.8,28.81,28.77,28.8,6054.0
2015-07-15 13:05:00,28.81,28.81,28.79,28.79,3100.0,28.81,28.81,28.79,28.79,3100.0
2015-07-15 13:10:00,28.78,28.83,28.75,28.83,7428.0,28.78,28.83,28.75,28.83,7428.0
2015-07-15 13:15:00,28.84,28.87,28.84,28.85,3818.0,28.84,28.87,28.84,28.85,3818.0
2015-07-15 13:20:00,28.85,28.85,28.82,28.83,5200.0,28.85,28.85,28.82,28.83,5200.0
2015-07-15 13:25:00,28.83,28.83,28.81,28.81,3841.0,28.83,28.83,28.81,28.81,3841.0
2015-07-15 13:30:00,28.81,28.82,28.8,28.82,6701.0,28.81,28.82,28.8,28.82,6701.0
2015-07-15 13:35:00,28.81,28.82,28.79,28.79,1905.0,28.81,28.82,28.79,28.79,1905.0
2015-07-15 13:40:00,28.78,28.78,28.75,28.75,1144.0,28.78,28.78,28.75,28.75,1144.0
2015-07-15 13:45:00,28.75,28.76,28.74,28.75,8085.0,28.75,28.76,28.74,28.75,8085.0
2015-07-15 13:50:00,28.76,28.81,28.76,28.8,5293.0,28.76,28.81,28.76,28.8,5293.0
2015-07-15 13:55:00,28.8,28.81,28.79,28.8,3500.0,28.8,28.81,28.79,28.8,3500.0
2015-07-15 14:00:00,28.81,28.81,28.77,28.78,5374.0,28.81,28.81,28.77,28.78,5374.0
2015-07-15 14:05:00,28.78,28.78,28.74,28.75,4265.0,28.78,28.78,28.74,28.75,4265.0
2015-07-15 14:10:00,28.76,28.78,28.75,28.77,5310.0,28.76,28.78,28.75,28.77,5310.0
2015-07-15 14:15:00,28.77,28.79,28.76,28.79,4868.0,28.77,28.79,28.76,28.79,4868.0
2015-07-15 14:20:00,28.78,28.79,28.76,28.77,2875.0,28.78,28.79,28.76,28.77,2875.0
2015-07-15 14:25:00,28.76,28.76,28.74,28.75,4898.0,28.76,28.76,28.74,28.75,4898.0
2015-07-15 14:30:00,28.74,28.78,28.74,28.75,10476.0,28.74,28.78,28.74,28.75,10476.0
2015-07-15 14:35:00,28.74,28.75,28.71,28.74,5100.0,28.74,28.75,28.71,28.74,5100.0
2015-07-15 14:40:00,28.75,28.75,28.72,28.74,7567.0,28.75,28.75,28.72,28.74,7567.0
2015-07-15 14:45:00,28.74,28.75,28.72,28.75,7167.0,28.74,28.75,28.72,28.75,7167.0
2015-07-15 14:50:00,28.74,28.75,28.72,28.74,8800.0,28.74,28.75,28.72,28.74,8800.0
2015-07-15 14:55:00,28.74,28.74,28.7,28.73,9232.0,28.74,28.74,28.7,28.73,9232.0
2015-07-15 15:00:00,28.73,28.76,28.72,28.76,5050.0,28.73,28.76,28.72,28.76,5050.0
2015-07-15 15:05:00,28.76,28.76,28.74,28.75,3400.0,28.76,28.76,28.74,28.75,3400.0
2015-07-15 15:10:00,28.75,28.75,28.7,28.73,7000.0,28.75,28.75,28.7,28.73,7000.0
2015-07-15 15:15:00,28.73,28.74,28.72,28.73,5700.0,28.73,28.74,28.72,28.73,5700.0
2015-07-15 15:20:00,28.73,28.74,28.72,28.73,7100.0,28.73,28.74,28.72,28.73,7100.0
2015-07-15 15:25:00,28.73,28.76,28.72,28.76,5650.0,28.73,28.76,28.72,28.76,5650.0
2015-07-15 15:30:00,28.76,28.78,28.75,28.77,12300.0,28.76,28.78,28.75,28.77,12300.0
2015-07-15 15:35:00,28.77,28.77,28.74,28.75,10814.0,28.77,28.77,28.74,28.75,10814.0
2015-07-15 15:40:00,28.76,28.76,28.73,28.75,11652.0,28.76,28.76,28.73,28.75,11652.0
2015-07-15 15:45:00,28.75,28.76,28.73,28.76,10957.0,28.75,28.76,28.73,28.76,10957.0
2015-07-15 15:50:00,28.75,28.76,28.75,28.76,4338.0,28.75,28.76,28.75,28.76,4338.0
2015-07-15 15:55:00,28.76,28.76,28.71,28.75,27650.0,28.76,28.76,28.71,28.75,27650.0
2015-07-16 09:30:00,28.95,28.95,28.74,28.74,10439.0,28.95,28.95,28.74,28.74,10439.0
2015-07-16 09:35:00,28.72,28.72,28.48,28.49,25214.0,28.72,28.72,28.48,28.49,25214.0
2015-07-16 09:40:00,28.48,28.52,28.41,28.46,17011.0,28.48,28.52,28.41,28.46,17011.0
2015-07-16 09:45:00,28.46,28.57,28.46,28.54,10400.0,28.46,28.57,28.46,28.54,10400.0
2015-07-16 09:50:00,28.57,28.58,28.47,28.48,7178.0,28.57,28.58,28.47,28.48,7178.0
2015-07-16 09:55:00,28.47,28.51,28.45,28.5,4409.0,28.47,28.51,28.45,28.5,4409.0
2015-07-16 10:00:00,28.5,28.58,28.5,28.51,6300.0,28.5,28.58,28.5,28.51,6300.0
2015-07-16 10:05:00,28.51,28.55,28.45,28.52,10462.0,28.51,28.55,28.45,28.52,10462.0
2015-07-16 10:10:00,28.53,28.54,28.48,28.49,7501.0,28.53,28.54,28.48,28.49,7501.0
2015-07-16 10:15:00,28.49,28.54,28.49,28.51,4705.0,28.49,28.54,28.49,28.51,4705.0
2015-07-16 10:20:00,28.52,28.61,28.52,28.58,6375.0,28.52,28.61,28.52,28.58,6375.0
2015-07-16 10:25:00,28.57,28.63,28.56,28.59,5000.0,28.57,28.63,28.56,28.59,5000.0
2015-07-16 10:30:00,28.61,28.77,28.6,28.77,4900.0,28.61,28.77,28.6,28.77,4900.0
2015-07-16 10:35:00,28.77,28.8,28.75,28.77,4700.0,28.77,28.8,28.75,28.77,4700.0
2015-07-16 10:40:00,28.78,28.78,28.64,28.66,9194.0,28.78,28.78,28.64,28.66,9194.0
2015-07-16 10:45:00,28.66,28.72,28.66,28.66,3700.0,28.66,28.72,28.66,28.66,3700.0
2015-07-16 10:50:00,28.66,28.81,28.66,28.8,11300.0,28.66,28.81,28.66,28.8,11300.0
2015-07-16 10:55:00,28.82,28.89,28.81,28.86,10602.0,28.82,28.89,28.81,28.86,10602.0
2015-07-16 11:00:00,28.87,28.96,28.86,28.9,5744.0,28.87,28.96,28.86,28.9,5744.0
2015-07-16 11:05:00,28.92,28.93,28.9,28.9,2801.0,28.92,28.93,28.9,28.9,2801.0
2015-07-16 11:10:00,28.91,28.98,28.9,28.9,11799.0,28.91,28.98,28.9,28.9,11799.0
2015-07-16 11:15:00,28.84,28.84,28.76,28.76,4351.0,28.84,28.84,28.76,28.76,4351.0
2015-07-16 11:20:00,28.77,28.82,28.74,28.8,5400.0,28.77,28.82,28.74,28.8,5400.0
2015-07-16 11:25:00,28.81,28.81,28.74,28.79,3700.0,28.81,28.81,28.74,28.79,3700.0
2015-07-16 11:30:00,28.79,28.83,28.74,28.75,4300.0,28.79,28.83,28.74,28.75,4300.0
2015-07-16 11:35:00,28.75,28.78,28.73,28.78,3596.0,28.75,28.78,28.73,28.78,3596.0
2015-07-16 11:40:00,28.78,28.79,28.74,28.77,4198.0,28.78,28.79,28.74,28.77,4198.0
2015-07-16 11:45:00,28.78,28.79,28.76,28.78,4649.0,28.78,28.79,28.76,28.78,4649.0
2015-07-16 11:50:00,28.78,28.79,28.73,28.75,2800.0,28.78,28.79,28.73,28.75,2800.0
2015-07-16 11:55:00,28.75,28.76,28.72,28.75,2700.0,28.75,28.76,28.72,28.75,2700.0
2015-07-16 12:00:00,28.74,28.82,28.73,28.81,6900.0,28.74,28.82,28.73,28.81,6900.0
2015-07-16 12:05:00,28.82,28.84,28.71,28.75,5685.0,28.82,28.84,28.71,28.75,5685.0
2015-07-16 12:10:00,28.75,28.78,28.74,28.75,2901.0,28.75,28.78,28.74,28.75,2901.0
2015-07-16 12:15:00,28.76,28.77,28.74,28.76,2900.0,28.76,28.77,28.74,28.76,2900.0
2015-07-16 12:20:00,28.76,28.78,28.75,28.76,3400.0,28.76,28.78,28.75,28.76,3400.0
2015-07-16 12:25:00,28.74,28.8,28.74,28.78,3400.0,28.74,28.8,28.74,28.78,3400.0
2015-07-16 12:30:00,28.8,28.81,28.79,28.81,2199.0,28.8,28.81,28.79,28.81,2199.0
2015-07-16 12:35:00,28.81,28.83,28.77,28.8,3825.0,28.81,28.83,28.77,28.8,3825.0
2015-07-16 12:40:00,28.8,28.81,28.76,28.77,2378.0,28.8,28.81,28.76,28.77,2378.0
2015-07-16 12:45:00,28.76,28.77,28.75,28.75,5600.0,28.76,28.77,28.75,28.75,5600.0
2015-07-16 12:50:00,28.74,28.76,28.71,28.73,7667.0,28.74,28.76,28.71,28.73,7667.0
2015-07-16 12:55:00,28.76,28.78,28.74,28.74,4451.0,28.76,28.78,28.74,28.74,4451.0
2015-07-16 13:00:00,28.74,28.78,28.73,28.78,5500.0,28.74,28.78,28.73,28.78,5500.0
2015-07-16 13:05:00,28.76,28.77,28.73,28.75,7215.0,28.76,28.77,28.73,28.75,7215.0
2015-07-16 13:10:00,28.74,28.76,28.74,28.74,2100.0,28.74,28.76,28.74,28.74,2100.0
2015-07-16 13:15:00,28.73,28.74,28.69,28.7,4950.0,28.73,28.74,28.69,28.7,4950.0
2015-07-16 13:20:00,28.69,28.73,28.68,28.72,4199.0,28.69,28.73,28.68,28.72,4199.0
2015-07-16 13:25:00,28.74,28.75,28.71,28.74,4100.0,28.74,28.75,28.71,28.74,4100.0
2015-07-16 13:30:00,28.73,28.79,28.73,28.75,3700.0,28.73,28.79,28.73,28.75,3700.0
2015-07-16 13:35:00,28.74,28.78,28.73,28.75,3300.0,28.74,28.78,28.73,28.75,3300.0
2015-07-16 13:40:00,28.75,28.76,28.72,28.73,5300.0,28.75,28.76,28.72,28.73,5300.0
2015-07-16 13:45:00,28.74,28.77,28.74,28.75,3675.0,28.74,28.77,28.74,28.75,3675.0
2015-07-16 13:50:00,28.74,28.75,28.72,28.74,4500.0,28.74,28.75,28.72,28.74,4500.0
2015-07-16 13:55:00,28.74,28.77,28.7,28.74,6806.0,28.74,28.77,28.7,28.74,6806.0
2015-07-16 14:00:00,28.76,28.76,28.71,28.75,6554.0,28.76,28.76,28.71,28.75,6554.0
2015-07-16 14:05:00,28.75,28.8,28.73,28.8,3600.0,28.75,28.8,28.73,28.8,3600.0
2015-07-16 14:10:00,28.79,28.8,28.77,28.8,2100.0,28.79,28.8,28.77,28.8,2100.0
2015-07-16 14:15:00,28.79,28.85,28.79,28.85,4000.0,28.79,28.85,28.79,28.85,4000.0
2015-07-16 14:20:00,28.85,28.85,28.8,28.8,3600.0,28.85,28.85,28.8,28.8,3600.0
2015-07-16 14:25:00,28.81,28.82,28.79,28.81,3965.0,28.81,28.82,28.79,28.81,3965.0
2015-07-16 14:30:00,28.81,28.86,28.81,28.82,3605.0,28.81,28.86,28.81,28.82,3605.0
2015-07-16 14:35:00,28.83,28.86,28.8,28.86,12321.0,28.83,28.86,28.8,28.86,12321.0
2015-07-16 14:40:00,28.86,28.86,28.84,28.86,6804.0,28.86,28.86,28.84,28.86,6804.0
2015-07-16 14:45:00,28.87,28.87,28.8,28.8,3400.0,28.87,28.87,28.8,28.8,3400.0
2015-07-16 14:50:00,28.8,28.84,28.8,28.82,3200.0,28.8,28.84,28.8,28.82,3200.0
2015-07-16 14:55:00,28.81,28.82,28.79,28.8,4200.0,28.81,28.82,28.79,28.8,4200.0
2015-07-16 15:00:00,28.79,28.8,28.78,28.8,2600.0,28.79,28.8,28.78,28.8,2600.0
2015-07-16 15:05:00,28.8,28.8,28.77,28.77,3990.0,28.8,28.8,28.77,28.77,3990.0
2015-07-16 15:10:00,28.76,28.81,28.76,28.79,2995.0,28.76,28.81,28.76,28.79,2995.0
2015-07-16 15:15:00,28.79,28.81,28.76,28.79,6112.0,28.79,28.81,28.76,28.79,6112.0
2015-07-16 15:20:00,28.79,28.79,28.75,28.79,3900.0,28.79,28.79,28.75,28.79,3900.0
2015-07-16 15:25:00,28.79,28.8,28.77,28.79,5555.0,28.79,28.8,28.77,28.79,5555.0
2015-07-16 15:30:00,28.79,28.79,28.75,28.75,6514.0,28.79,28.79,28.75,28.75,6514.0
2015-07-16 15:35:00,28.75,28.77,28.74,28.75,6900.0,28.75,28.77,28.74,28.75,6900.0
2015-07-16 15:40:00,28.75,28.76,28.73,28.76,6601.0,28.75,28.76,28.73,28.76,6601.0
2015-07-16 15:45:00,28.75,28.8,28.75,28.79,6742.0,28.75,28.8,28.75,28.79,6742.0
2015-07-16 15:50:00,28.79,28.81,28.73,28.76,16770.0,28.79,28.81,28.73,28.76,16770.0
2015-07-16 15:55:00,28.76,28.82,28.76,28.82,21325.0,28.76,28.82,28.76,28.82,21325.0
2015-07-17 09:30:00,28.75,28.75,28.53,28.54,20941.0,28.75,28.75,28.53,28.54,20941.0
2015-07-17 09:35:00,28.55,28.65,28.55,28.59,3600.0,28.55,28.65,28.55,28.59,3600.0
2015-07-17 09:40:00,28.57,28.59,28.49,28.5,10919.0,28.57,28.59,28.49,28.5,10919.0
2015-07-17 09:45:00,28.49,28.5,28.41,28.49,5515.0,28.49,28.5,28.41,28.49,5515.0
2015-07-17 09:50:00,28.52,28.55,28.44,28.46,8958.0,28.52,28.55,28.44,28.46,8958.0
2015-07-17 09:55:00,28.47,28.49,28.43,28.47,9393.0,28.47,28.49,28.43,28.47,9393.0
2015-07-17 10:00:00,28.46,28.59,28.46,28.56,9200.0,28.46,28.59,28.46,28.56,9200.0
2015-07-17 10:05:00,28.56,28.59,28.53,28.54,4200.0,28.56,28.59,28.53,28.54,4200.0
2015-07-17 10:10:00,28.54,28.57,28.5,28.51,5200.0,28.54,28.57,28.5,28.51,5200.0
2015-07-17 10:15:00,28.51,28.63,28.51,28.6,8222.0,28.51,28.63,28.51,28.6,8222.0
2015-07-17 10:20:00,28.59,28.59,28.49,28.54,7938.0,28.59,28.59,28.49,28.54,7938.0
2015-07-17 10:25:00,28.52,28.56,28.52,28.56,5500.0,28.52,28.56,28.52,28.56,5500.0
2015-07-17 10:30:00,28.54,28.56,28.53,28.53,12225.0,28.54,28.56,28.53,28.53,12225.0
2015-07-17 10:35:00,28.54,28.54,28.44,28.5,16856.0,28.54,28.54,28.44,28.5,16856.0
2015-07-17 10:40:00,28.5,28.52,28.47,28.47,5476.0,28.5,28.52,28.47,28.47,5476.0
2015-07-17 10:45:00,28.48,28.53,28.48,28.52,4510.0,28.48,28.53,28.48,28.52,4510.0
2015-07-17 10:50:00,28.53,28.55,28.5,28.55,5960.0,28.53,28.55,28.5,28.55,5960.0
2015-07-17 10:55:00,28.55,28.58,28.53,28.55,5000.0,28.55,28.58,28.53,28.55,5000.0
2015-07-17 11:00:00,28.53,28.54,28.49,28.53,4600.0,28.53,28.54,28.49,28.53,4600.0
2015-07-17 11:05:00,28.54,28.55,28.5,28.5,4000.0,28.54,28.55,28.5,28.5,4000.0
2015-07-17 11:10:00,28.51,28.53,28.49,28.5,4441.0,28.51,28.53,28.49,28.5,4441.0
2015-07-17 11:15:00,28.51,28.55,28.49,28.52,4300.0,28.51,28.55,28.49,28.52,4300.0
2015-07-17 11:20:00,28.51,28.53,28.49,28.5,3600.0,28.51,28.53,28.49,28.5,3600.0
2015-07-17 11:25:00,28.53,28.53,28.49,28.51,11300.0,28.53,28.53,28.49,28.51,11300.0
2015-07-17 11:30:00,28.52,28.53,28.49,28.5,7917.0,28.52,28.53,28.49,28.5,7917.0
2015-07-17 11:35:00,28.5,28.5,28.4,28.42,18728.0,28.5,28.5,28.4,28.42,18728.0
2015-07-17 11:40:00,28.42,28.43,28.36,28.38,6610.0,28.42,28.43,28.36,28.38,6610.0
2015-07-17 11:45:00,28.4,28.48,28.4,28.46,4777.0,28.4,28.48,28.4,28.46,4777.0
2015-07-17 11:50:00,28.45,28.46,28.43,28.43,4072.0,28.45,28.46,28.43,28.43,4072.0
2015-07-17 11:55:00,28.43,28.43,28.38,28.4,3436.0,28.43,28.43,28.38,28.4,3436.0
2015-07-17 12:00:00,28.4,28.4,28.36,28.36,5700.0,28.4,28.4,28.36,28.36,5700.0
2015-07-17 12:05:00,28.36,28.38,28.35,28.36,3000.0,28.36,28.38,28.35,28.36,3000.0
2015-07-17 12:10:00,28.37,28.39,28.33,28.33,3630.0,28.37,28.39,28.33,28.33,3630.0
2015-07-17 12:15:00,28.32,28.32,28.25,28.27,10526.0,28.32,28.32,28.25,28.27,10526.0
2015-07-17 12:20:00,28.26,28.32,28.21,28.32,5700.0,28.26,28.32,28.21,28.32,5700.0
2015-07-17 12:25:00,28.32,28.33,28.23,28.23,5098.0,28.32,28.33,28.23,28.23,5098.0
2015-07-17 12:30:00,28.23,28.26,28.21,28.21,6342.0,28.23,28.26,28.21,28.21,6342.0
2015-07-17 12:35:00,28.22,28.23,28.19,28.21,6047.0,28.22,28.23,28.19,28.21,6047.0
2015-07-17 12:40:00,28.19,28.2,28.15,28.16,5775.0,28.19,28.2,28.15,28.16,5775.0
2015-07-17 12:45:00,28.16,28.16,28.11,28.11,4924.0,28.16,28.16,28.11,28.11,4924.0
2015-07-17 12:50:00,28.11,28.12,28.09,28.12,3956.0,28.11,28.12,28.09,28.12,3956.0
2015-07-17 12:55:00,28.1,28.12,28.09,28.09,2601.0,28.1,28.12,28.09,28.09,2601.0
2015-07-17 13:00:00,28.1,28.16,28.1,28.13,15568.0,28.1,28.16,28.1,28.13,15568.0
2015-07-17 13:05:00,28.13,28.14,28.1,28.14,4148.0,28.13,28.14,28.1,28.14,4148.0
2015-07-17 13:10:00,28.13,28.15,28.1,28.12,4350.0,28.13,28.15,28.1,28.12,4350.0
2015-07-17 13:15:00,28.12,28.13,28.09,28.09,2401.0,28.12,28.13,28.09,28.09,2401.0
2015-07-17 13:20:00,28.09,28.12,28.09,28.09,3713.0,28.09,28.12,28.09,28.09,3713.0
2015-07-17 13:25:00,28.1,28.12,28.07,28.08,6631.0,28.1,28.12,28.07,28.08,6631.0
2015-07-17 13:30:00,28.08,28.11,28.07,28.1,3800.0,28.08,28.11,28.07,28.1,3800.0
2015-07-17 13:35:00,28.11,28.11,28.1,28.11,3400.0,28.11,28.11,28.1,28.11,3400.0
2015-07-17 13:40:00,28.1,28.14,28.1,28.12,4200.0,28.1,28.14,28.1,28.12,4200.0
2015-07-17 13:45:00,28.13,28.14,28.08,28.08,5180.0,28.13,28.14,28.08,28.08,5180.0
2015-07-17 13:50:00,28.07,28.12,28.06,28.08,3521.0,28.07,28.12,28.06,28.08,3521.0
2015-07-17 13:55:00,28.1,28.1,28.05,28.06,4500.0,28.1,28.1,28.05,28.06,4500.0
2015-07-17 14:00:00,28.06,28.07,28.03,28.04,10779.0,28.06,28.07,28.03,28.04,10779.0
2015-07-17 14:05:00,28.04,28.06,28.03,28.05,3358.0,28.04,28.06,28.03,28.05,3358.0
2015-07-17 14:10:00,28.04,28.04,28.01,28.03,7955.0,28.04,28.04,28.01,28.03,7955.0
2015-07-17 14:15:00,28.02,28.04,28.0,28.04,10548.0,28.02,28.04,28.0,28.04,10548.0
2015-07-17 14:20:00,28.03,28.05,28.0,28.01,28466.0,28.03,28.05,28.0,28.01,28466.0
2015-07-17 14:25:00,28.01,28.09,28.0,28.08,14415.0,28.01,28.09,28.0,28.08,14415.0
2015-07-17 14:30:00,28.07,28.09,28.05,28.09,10647.0,28.07,28.09,28.05,28.09,10647.0
2015-07-17 14:35:00,28.09,28.09,28.07,28.08,4466.0,28.09,28.09,28.07,28.08,4466.0
2015-07-17 14:40:00,28.09,28.11,28.08,28.08,4707.0,28.09,28.11,28.08,28.08,4707.0
2015-07-17 14:45:00,28.09,28.09,28.06,28.06,8152.0,28.09,28.09,28.06,28.06,8152.0
2015-07-17 14:50:00,28.08,28.11,28.06,28.08,8409.0,28.08,28.11,28.06,28.08,8409.0
2015-07-17 14:55:00,28.08,28.09,28.02,28.08,6562.0,28.08,28.09,28.02,28.08,6562.0
2015-07-17 15:00:00,28.05,28.07,28.03,28.07,6582.0,28.05,28.07,28.03,28.07,6582.0
2015-07-17 15:05:00,28.07,28.16,28.07,28.16,4658.0,28.07,28.16,28.07,28.16,4658.0
2015-07-17 15:10:00,28.15,28.16,28.1,28.1,8145.0,28.15,28.16,28.1,28.1,8145.0
2015-07-17 15:15:00,28.09,28.17,28.07,28.17,6900.0,28.09,28.17,28.07,28.17,6900.0
2015-07-17 15:20:00,28.19,28.19,28.13,28.16,7595.0,28.19,28.19,28.13,28.16,7595.0
2015-07-17 15:25:00,28.16,28.23,28.16,28.23,12933.0,28.16,28.23,28.16,28.23,12933.0
2015-07-17 15:30:00,28.22,28.25,28.19,28.23,8795.0,28.22,28.25,28.19,28.23,8795.0
2015-07-17 15:35:00,28.23,28.27,28.21,28.23,11139.0,28.23,28.27,28.21,28.23,11139.0
2015-07-17 15:40:00,28.23,28.26,28.22,28.26,7824.0,28.23,28.26,28.22,28.26,7824.0
2015-07-17 15:45:00,28.28,28.29,28.22,28.23,10443.0,28.28,28.29,28.22,28.23,10443.0
2015-07-17 15:50:00,28.24,28.26,28.21,28.24,31004.0,28.24,28.26,28.21,28.24,31004.0
2015-07-17 15:55:00,28.24,28.24,28.22,28.22,20033.0,28.24,28.24,28.22,28.22,20033.0
2015-07-20 09:30:00,28.25,28.34,28.24,28.24,17820.0,28.25,28.34,28.24,28.24,17820.0
2015-07-20 09:35:00,28.2,28.23,28.16,28.22,3642.0,28.2,28.23,28.16,28.22,3642.0
2015-07-20 09:40:00,28.19,28.26,28.1,28.13,5104.0,28.19,28.26,28.1,28.13,5104.0
2015-07-20 09:45:00,28.13,28.17,28.12,28.17,3975.0,28.13,28.17,28.12,28.17,3975.0
2015-07-20 09:50:00,28.18,28.24,28.18,28.2,2900.0,28.18,28.24,28.18,28.2,2900.0
2015-07-20 09:55:00,28.2,28.23,28.13,28.13,4500.0,28.2,28.23,28.13,28.13,4500.0
2015-07-20 10:00:00,28.14,28.14,28.05,28.05,4199.0,28.14,28.14,28.05,28.05,4199.0
2015-07-20 10:05:00,28.05,28.06,28.0,28.0,5148.0,28.05,28.06,28.0,28.0,5148.0
2015-07-20 10:10:00,28.0,28.0,27.92,27.96,9968.0,28.0,28.0,27.92,27.96,9968.0
2015-07-20 10:15:00,27.96,27.96,27.86,27.87,7200.0,27.96,27.96,27.86,27.87,7200.0
2015-07-20 10:20:00,27.85,27.89,27.81,27.89,4491.0,27.85,27.89,27.81,27.89,4491.0
2015-07-20 10:25:00,27.87,27.94,27.85,27.93,4825.0,27.87,27.94,27.85,27.93,4825.0
2015-07-20 10:30:00,27.96,28.08,27.94,28.08,11602.0,27.96,28.08,27.94,28.08,11602.0
2015-07-20 10:35:00,28.08,28.08,28.03,28.03,3400.0,28.08,28.08,28.03,28.03,3400.0
2015-07-20 10:40:00,28.03,28.03,27.96,28.0,26036.0,28.03,28.03,27.96,28.0,26036.0
2015-07-20 10:45:00,28.0,28.04,27.98,28.01,9201.0,28.0,28.04,27.98,28.01,9201.0
2015-07-20 10:50:00,28.0,28.04,27.97,28.02,9214.0,28.0,28.04,27.97,28.02,9214.0
2015-07-20 10:55:00,28.04,28.04,27.92,27.95,18050.0,28.04,28.04,27.92,27.95,18050.0
2015-07-20 11:00:00,27.96,28.06,27.96,28.05,14100.0,27.96,28.06,27.96,28.05,14100.0
2015-07-20 11:05:00,28.06,28.21,28.05,28.17,8170.0,28.06,28.21,28.05,28.17,8170.0
2015-07-20 11:10:00,28.17,28.29,28.15,28.29,7355.0,28.17,28.29,28.15,28.29,7355.0
2015-07-20 11:15:00,28.29,28.29,28.14,28.14,5947.0,28.29,28.29,28.14,28.14,5947.0
2015-07-20 11:20:00,28.12,28.14,28.09,28.11,3917.0,28.12,28.14,28.09,28.11,3917.0
2015-07-20 11:25:00,28.13,28.17,28.07,28.07,3875.0,28.13,28.17,28.07,28.07,3875.0
2015-07-20 11:30:00,28.1,28.11,28.05,28.06,3850.0,28.1,28.11,28.05,28.06,3850.0
2015-07-20 11:35:00,28.06,28.14,28.06,28.12,5659.0,28.06,28.14,28.06,28.12,5659.0
2015-07-20 11:40:00,28.13,28.14,28.11,28.14,1710.0,28.13,28.14,28.11,28.14,1710.0
2015-07-20 11:45:00,28.14,28.17,28.14,28.14,1100.0,28.14,28.17,28.14,28.14,1100.0
2015-07-20 11:50:00,28.11,28.16,28.11,28.14,2900.0,28.11,28.16,28.11,28.14,2900.0
2015-07-20 11:55:00,28.14,28.14,28.09,28.09,5095.0,28.14,28.14,28.09,28.09,5095.0
2015-07-20 12:00:00,28.11,28.17,28.11,28.17,1100.0,28.11,28.17,28.11,28.17,1100.0
2015-07-20 12:05:00,28.13,28.13,28.04,28.04,2200.0,28.13,28.13,28.04,28.04,2200.0
2015-07-20 12:10:00,28.04,28.1,28.04,28.05,2200.0,28.04,28.1,28.04,28.05,2200.0
2015-07-20 12:15:00,28.07,28.12,28.07,28.11,800.0,28.07,28.12,28.07,28.11,800.0
2015-07-20 12:20:00,28.12,28.13,28.05,28.1,9701.0,28.12,28.13,28.05,28.1,9701.0
2015-07-20 12:25:00,28.07,28.12,28.07,28.11,2099.0,28.07,28.12,28.07,28.11,2099.0
2015-07-20 12:30:00,28.11,28.12,28.07,28.08,2589.0,28.11,28.12,28.07,28.08,2589.0
2015-07-20 12:35:00,28.09,28.09,28.06,28.06,2534.0,28.09,28.09,28.06,28.06,2534.0
2015-07-20 12:40:00,28.07,28.08,28.06,28.07,9740.0,28.07,28.08,28.06,28.07,9740.0
2015-07-20 12:45:00,28.07,28.08,27.99,27.99,5647.0,28.07,28.08,27.99,27.99,5647.0
2015-07-20 12:50:00,27.99,28.03,27.99,28.03,1725.0,27.99,28.03,27.99,28.03,1725.0
2015-07-20 12:55:00,28.08,28.08,28.04,28.06,10198.0,28.08,28.08,28.04,28.06,10198.0
2015-07-20 13:00:00,28.06,28.08,28.03,28.04,3917.0,28.06,28.08,28.03,28.04,3917.0
2015-07-20 13:05:00,28.03,28.08,28.03,28.08,3973.0,28.03,28.08,28.03,28.08,3973.0
2015-07-20 13:10:00,28.07,28.11,28.03,28.04,11957.0,28.07,28.11,28.03,28.04,11957.0
2015-07-20 13:15:00,28.05,28.08,28.02,28.02,3400.0,28.05,28.08,28.02,28.02,3400.0
2015-07-20 13:20:00,28.02,28.04,28.01,28.04,5104.0,28.02,28.04,28.01,28.04,5104.0
2015-07-20 13:25:00,28.04,28.07,28.01,28.02,11100.0,28.04,28.07,28.01,28.02,11100.0
2015-07-20 13:30:00,28.03,28.06,28.01,28.03,3400.0,28.03,28.06,28.01,28.03,3400.0
2015-07-20 13:35:00,28.05,28.05,27.99,28.0,5453.0,28.05,28.05,27.99,28.0,5453.0
2015-07-20 13:40:00,27.99,28.01,27.99,27.99,3400.0,27.99,28.01,27.99,27.99,3400.0
2015-07-20 13:45:00,28.01,28.01,27.95,27.99,7827.0,28.01,28.01,27.95,27.99,7827.0
2015-07-20 13:50:00,27.99,28.0,27.98,27.99,2817.0,27.99,28.0,27.98,27.99,2817.0
2015-07-20 13:55:00,27.98,27.99,27.94,27.96,2117.0,27.98,27.99,27.94,27.96,2117.0
2015-07-20 14:00:00,27.98,27.99,27.92,27.93,10145.0,27.98,27.99,27.92,27.93,10145.0
2015-07-20 14:05:00,27.93,27.95,27.92,27.93,6591.0,27.93,27.95,27.92,27.93,6591.0
2015-07-20 14:10:00,27.95,27.95,27.93,27.94,3576.0,27.95,27.95,27.93,27.94,3576.0
2015-07-20 14:15:00,27.93,27.98,27.93,27.98,15975.0,27.93,27.98,27.93,27.98,15975.0
2015-07-20 14:20:00,27.98,28.04,27.98,28.04,206298.0,27.98,28.04,27.98,28.04,206298.0
2015-07-20 14:25:00,28.03,28.09,27.99,28.02,25213.0,28.03,28.09,27.99,28.02,25213.0
2015-07-20 14:30:00,28.05,28.08,27.92,27.94,317938.0,28.05,28.08,27.92,27.94,317938.0
2015-07-20 14:35:00,27.94,27.95,27.93,27.94,7658.0,27.94,27.95,27.93,27.94,7658.0
2015-07-20 14:40:00,27.95,27.99,27.95,27.95,5802.0,27.95,27.99,27.95,27.95,5802.0
2015-07-20 14:45:00,27.96,27.99,27.95,27.99,12136.0,27.96,27.99,27.95,27.99,12136.0
2015-07-20 14:50:00,27.99,27.99,27.97,27.99,5967.0,27.99,27.99,27.97,27.99,5967.0
2015-07-20 14:55:00,27.98,27.98,27.89,27.89,10782.0,27.98,27.98,27.89,27.89,10782.0
2015-07-20 15:00:00,27.89,27.92,27.86,27.9,21233.0,27.89,27.92,27.86,27.9,21233.0
2015-07-20 15:05:00,27.91,27.95,27.88,27.88,18000.0,27.91,27.95,27.88,27.88,18000.0
2015-07-20 15:10:00,27.88,27.95,27.88,27.94,8371.0,27.88,27.95,27.88,27.94,8371.0
2015-07-20 15:15:00,27.94,27.98,27.91,27.91,24648.0,27.94,27.98,27.91,27.91,24648.0
2015-07-20 15:20:00,27.9,27.93,27.88,27.88,19256.0,27.9,27.93,27.88,27.88,19256.0
2015-07-20 15:25:00,27.87,27.9,27.86,27.88,18327.0,27.87,27.9,27.86,27.88,18327.0
2015-07-20 15:30:00,27.86,27.87,27.82,27.84,30533.0,27.86,27.87,27.82,27.84,30533.0
2015-07-20 15:35:00,27.84,27.88,27.83,27.85,19065.0,27.84,27.88,27.83,27.85,19065.0
2015-07-20 15:40:00,27.84,27.86,27.82,27.86,16756.0,27.84,27.86,27.82,27.86,16756.0
2015-07-20 15:45:00,27.86,27.91,27.85,27.89,10542.0,27.86,27.91,27.85,27.89,10542.0
2015-07-20 15:50:00,27.89,27.9,27.82,27.82,14956.0,27.89,27.9,27.82,27.82,14956.0
2015-07-20 15:55:00,27.82,27.87,27.82,27.85,20807.0,27.82,27.87,27.82,27.85,20807.0
2015-07-21 09:30:00,27.76,27.84,27.73,27.75,26773.0,27.76,27.84,27.73,27.75,26773.0
2015-07-21 09:35:00,27.74,27.74,27.65,27.66,11726.0,27.74,27.74,27.65,27.66,11726.0
2015-07-21 09:40:00,27.7,27.72,27.67,27.71,12055.0,27.7,27.72,27.67,27.71,12055.0
2015-07-21 09:45:00,27.71,27.73,27.7,27.73,7000.0,27.71,27.73,27.7,27.73,7000.0
2015-07-21 09:50:00,27.73,27.75,27.6,27.65,38181.0,27.73,27.75,27.6,27.65,38181.0
2015-07-21 09:55:00,27.64,27.64,27.43,27.45,31278.0,27.64,27.64,27.43,27.45,31278.0
2015-07-21 10:00:00,27.46,27.55,27.44,27.55,8363.0,27.46,27.55,27.44,27.55,8363.0
2015-07-21 10:05:00,27.54,27.55,27.48,27.5,6830.0,27.54,27.55,27.48,27.5,6830.0
2015-07-21 10:10:00,27.49,27.49,27.47,27.49,5500.0,27.49,27.49,27.47,27.49,5500.0
2015-07-21 10:15:00,27.49,27.6,27.47,27.5,15909.0,27.49,27.6,27.47,27.5,15909.0
2015-07-21 10:20:00,27.49,27.5,27.46,27.47,4305.0,27.49,27.5,27.46,27.47,4305.0
2015-07-21 10:25:00,27.47,27.48,27.36,27.36,29523.0,27.47,27.48,27.36,27.36,29523.0
2015-07-21 10:30:00,27.37,27.37,27.27,27.28,31190.0,27.37,27.37,27.27,27.28,31190.0
2015-07-21 10:35:00,27.29,27.29,27.23,27.26,14023.0,27.29,27.29,27.23,27.26,14023.0
2015-07-21 10:40:00,27.26,27.26,27.13,27.15,20030.0,27.26,27.26,27.13,27.15,20030.0
2015-07-21 10:45:00,27.15,27.21,27.11,27.12,9366.0,27.15,27.21,27.11,27.12,9366.0
2015-07-21 10:50:00,27.13,27.13,27.08,27.11,5378.0,27.13,27.13,27.08,27.11,5378.0
2015-07-21 10:55:00,27.1,27.2,27.1,27.19,6800.0,27.1,27.2,27.1,27.19,6800.0
2015-07-21 11:00:00,27.19,27.23,27.14,27.15,9950.0,27.19,27.23,27.14,27.15,9950.0
2015-07-21 11:05:00,27.15,27.15,27.05,27.06,10981.0,27.15,27.15,27.05,27.06,10981.0
2015-07-21 11:10:00,27.06,27.12,27.01,27.12,9723.0,27.06,27.12,27.01,27.12,9723.0
2015-07-21 11:15:00,27.11,27.16,27.07,27.07,10095.0,27.11,27.16,27.07,27.07,10095.0
2015-07-21 11:20:00,27.07,27.11,27.07,27.07,8345.0,27.07,27.11,27.07,27.07,8345.0
2015-07-21 11:25:00,27.09,27.11,27.07,27.07,16353.0,27.09,27.11,27.07,27.07,16353.0
2015-07-21 11:30:00,27.08,27.13,27.07,27.13,11778.0,27.08,27.13,27.07,27.13,11778.0
2015-07-21 11:35:00,27.13,27.18,27.12,27.18,5629.0,27.13,27.18,27.12,27.18,5629.0
2015-07-21 11:40:00,27.17,27.19,27.16,27.19,7405.0,27.17,27.19,27.16,27.19,7405.0
2015-07-21 11:45:00,27.19,27.33,27.19,27.33,5508.0,27.19,27.33,27.19,27.33,5508.0
2015-07-21 11:50:00,27.32,27.4,27.29,27.4,7742.0,27.32,27.4,27.29,27.4,7742.0
2015-07-21 11:55:00,27.37,27.46,27.37,27.41,13114.0,27.37,27.46,27.37,27.41,13114.0
2015-07-21 12:00:00,27.4,27.44,27.39,27.44,4786.0,27.4,27.44,27.39,27.44,4786.0
2015-07-21 12:05:00,27.43,27.43,27.35,27.36,4922.0,27.43,27.43,27.35,27.36,4922.0
2015-07-21 12:10:00,27.35,27.38,27.33,27.38,3842.0,27.35,27.38,27.33,27.38,3842.0
2015-07-21 12:15:00,27.39,27.39,27.33,27.38,5229.0,27.39,27.39,27.33,27.38,5229.0
2015-07-21 12:20:00,27.39,27.42,27.38,27.42,1600.0,27.39,27.42,27.38,27.42,1600.0
2015-07-21 12:25:00,27.42,27.42,27.38,27.41,5200.0,27.42,27.42,27.38,27.41,5200.0
2015-07-21 12:30:00,27.42,27.42,27.38,27.38,10800.0,27.42,27.42,27.38,27.38,10800.0
2015-07-21 12:35:00,27.37,27.37,27.35,27.37,1700.0,27.37,27.37,27.35,27.37,1700.0
2015-07-21 12:40:00,27.38,27.4,27.37,27.38,4660.0,27.38,27.4,27.37,27.38,4660.0
2015-07-21 12:45:00,27.39,27.39,27.37,27.37,3000.0,27.39,27.39,27.37,27.37,3000.0
2015-07-21 12:50:00,27.38,27.38,27.35,27.35,1570.0,27.38,27.38,27.35,27.35,1570.0
2015-07-21 12:55:00,27.35,27.36,27.35,27.36,1900.0,27.35,27.36,27.35,27.36,1900.0
2015-07-21 13:00:00,27.36,27.37,27.35,27.35,1806.0,27.36,27.37,27.35,27.35,1806.0
2015-07-21 13:05:00,27.35,27.35,27.27,27.29,10830.0,27.35,27.35,27.27,27.29,10830.0
2015-07-21 13:10:00,27.29,27.31,27.28,27.3,6575.0,27.29,27.31,27.28,27.3,6575.0
2015-07-21 13:15:00,27.29,27.34,27.27,27.27,17800.0,27.29,27.34,27.27,27.27,17800.0
2015-07-21 13:20:00,27.28,27.32,27.27,27.29,11300.0,27.28,27.32,27.27,27.29,11300.0
2015-07-21 13:25:00,27.29,27.36,27.29,27.3,12882.0,27.29,27.36,27.29,27.3,12882.0
2015-07-21 13:30:00,27.31,27.39,27.31,27.39,2740.0,27.31,27.39,27.31,27.39,2740.0
2015-07-21 13:35:00,27.38,27.39,27.32,27.38,7419.0,27.38,27.39,27.32,27.38,7419.0
2015-07-21 13:40:00,27.39,27.39,27.36,27.37,2700.0,27.39,27.39,27.36,27.37,2700.0
2015-07-21 13:45:00,27.37,27.39,27.36,27.39,4750.0,27.37,27.39,27.36,27.39,4750.0
2015-07-21 13:50:00,27.39,27.4,27.34,27.37,7500.0,27.39,27.4,27.34,27.37,7500.0
2015-07-21 13:55:00,27.36,27.39,27.34,27.38,12586.0,27.36,27.39,27.34,27.38,12586.0
2015-07-21 14:00:00,27.39,27.41,27.37,27.41,8007.0,27.39,27.41,27.37,27.41,8007.0
2015-07-21 14:05:00,27.41,27.41,27.39,27.39,2703.0,27.41,27.41,27.39,27.39,2703.0
2015-07-21 14:10:00,27.39,27.41,27.39,27.41,3005.0,27.39,27.41,27.39,27.41,3005.0
2015-07-21 14:15:00,27.4,27.44,27.4,27.41,13143.0,27.4,27.44,27.4,27.41,13143.0
2015-07-21 14:20:00,27.4,27.42,27.39,27.42,6196.0,27.4,27.42,27.39,27.42,6196.0
2015-07-21 14:25:00,27.43,27.43,27.38,27.41,10208.0,27.43,27.43,27.38,27.41,10208.0
2015-07-21 14:30:00,27.41,27.43,27.38,27.38,5882.0,27.41,27.43,27.38,27.38,5882.0
2015-07-21 14:35:00,27.38,27.38,27.32,27.32,11502.0,27.38,27.38,27.32,27.32,11502.0
2015-07-21 14:40:00,27.33,27.34,27.28,27.28,7500.0,27.33,27.34,27.28,27.28,7500.0
2015-07-21 14:45:00,27.28,27.35,27.28,27.29,15250.0,27.28,27.35,27.28,27.29,15250.0
2015-07-21 14:50:00,27.3,27.3,27.19,27.19,23381.0,27.3,27.3,27.19,27.19,23381.0
2015-07-21 14:55:00,27.2,27.33,27.18,27.33,34058.0,27.2,27.33,27.18,27.33,34058.0
2015-07-21 15:00:00,27.32,27.44,27.29,27.43,13091.0,27.32,27.44,27.29,27.43,13091.0
2015-07-21 15:05:00,27.43,27.52,27.43,27.52,10600.0,27.43,27.52,27.43,27.52,10600.0
2015-07-21 15:10:00,27.52,27.57,27.51,27.56,9064.0,27.52,27.57,27.51,27.56,9064.0
2015-07-21 15:15:00,27.56,27.6,27.55,27.57,12937.0,27.56,27.6,27.55,27.57,12937.0
2015-07-21 15:20:00,27.58,27.59,27.55,27.56,5694.0,27.58,27.59,27.55,27.56,5694.0
2015-07-21 15:25:00,27.56,27.57,27.53,27.57,8183.0,27.56,27.57,27.53,27.57,8183.0
2015-07-21 15:30:00,27.56,27.61,27.54,27.57,24609.0,27.56,27.61,27.54,27.57,24609.0
2015-07-21 15:35:00,27.57,27.61,27.5,27.59,74716.0,27.57,27.61,27.5,27.59,74716.0
2015-07-21 15:40:00,27.58,27.59,27.54,27.56,20065.0,27.58,27.59,27.54,27.56,20065.0
2015-07-21 15:45:00,27.55,27.57,27.49,27.56,28229.0,27.55,27.57,27.49,27.56,28229.0
2015-07-21 15:50:00,27.55,27.56,27.5,27.51,19665.0,27.55,27.56,27.5,27.51,19665.0
2015-07-21 15:55:00,27.51,27.52,27.48,27.49,26798.0,27.51,27.52,27.48,27.49,26798.0
2015-07-22 09:30:00,27.34,27.4,27.18,27.4,15680.0,27.34,27.4,27.18,27.4,15680.0
2015-07-22 09:35:00,27.42,27.57,27.41,27.51,4000.0,27.42,27.57,27.41,27.51,4000.0
2015-07-22 09:40:00,27.5,27.56,27.5,27.53,4103.0,27.5,27.56,27.5,27.53,4103.0
2015-07-22 09:45:00,27.51,27.53,27.49,27.51,13430.0,27.51,27.53,27.49,27.51,13430.0
2015-07-22 09:50:00,27.5,27.52,27.49,27.5,10730.0,27.5,27.52,27.49,27.5,10730.0
2015-07-22 09:55:00,27.51,27.67,27.46,27.5,35740.0,27.51,27.67,27.46,27.5,35740.0
2015-07-22 10:00:00,27.5,27.52,27.44,27.48,3100.0,27.5,27.52,27.44,27.48,3100.0
2015-07-22 10:05:00,27.48,27.49,27.44,27.46,12400.0,27.48,27.49,27.44,27.46,12400.0
2015-07-22 10:10:00,27.45,27.51,27.45,27.49,7475.0,27.45,27.51,27.45,27.49,7475.0
2015-07-22 10:15:00,27.51,27.51,27.48,27.49,2300.0,27.51,27.51,27.48,27.49,2300.0
2015-07-22 10:20:00,27.5,27.5,27.44,27.44,5800.0,27.5,27.5,27.44,27.44,5800.0
2015-07-22 10:25:00,27.44,27.45,27.44,27.45,1610.0,27.44,27.45,27.44,27.45,1610.0
2015-07-22 10:30:00,27.45,27.47,27.43,27.47,7749.0,27.45,27.47,27.43,27.47,7749.0
2015-07-22 10:35:00,27.47,27.47,27.41,27.42,6599.0,27.47,27.47,27.41,27.42,6599.0
2015-07-22 10:40:00,27.42,27.46,27.41,27.41,5738.0,27.42,27.46,27.41,27.41,5738.0
2015-07-22 10:45:00,27.4,27.4,27.35,27.38,2400.0,27.4,27.4,27.35,27.38,2400.0
2015-07-22 10:50:00,27.38,27.41,27.37,27.4,5150.0,27.38,27.41,27.37,27.4,5150.0
2015-07-22 10:55:00,27.39,27.4,27.34,27.35,30750.0,27.39,27.4,27.34,27.35,30750.0
2015-07-22 11:00:00,27.35,27.35,27.32,27.33,3302.0,27.35,27.35,27.32,27.33,3302.0
2015-07-22 11:05:00,27.31,27.33,27.31,27.33,3300.0,27.31,27.33,27.31,27.33,3300.0
2015-07-22 11:10:00,27.35,27.39,27.34,27.36,33800.0,27.35,27.39,27.34,27.36,33800.0
2015-07-22 11:15:00,27.34,27.46,27.34,27.44,18100.0,27.34,27.46,27.34,27.44,18100.0
2015-07-22 11:20:00,27.46,27.46,27.39,27.4,5800.0,27.46,27.46,27.39,27.4,5800.0
2015-07-22 11:25:00,27.4,27.4,27.31,27.31,12800.0,27.4,27.4,27.31,27.31,12800.0
2015-07-22 11:30:00,27.34,27.36,27.32,27.34,7900.0,27.34,27.36,27.32,27.34,7900.0
2015-07-22 11:35:00,27.34,27.37,27.33,27.35,18407.0,27.34,27.37,27.33,27.35,18407.0
2015-07-22 11:40:00,27.35,27.39,27.34,27.36,40951.0,27.35,27.39,27.34,27.36,40951.0
2015-07-22 11:45:00,27.36,27.39,27.34,27.39,2200.0,27.36,27.39,27.34,27.39,2200.0
2015-07-22 11:50:00,27.38,27.4,27.36,27.39,4700.0,27.38,27.4,27.36,27.39,4700.0
2015-07-22 11:55:00,27.41,27.42,27.39,27.41,5400.0,27.41,27.42,27.39,27.41,5400.0
2015-07-22 12:00:00,27.42,27.43,27.4,27.41,4708.0,27.42,27.43,27.4,27.41,4708.0
2015-07-22 12:05:00,27.41,27.42,27.35,27.35,6300.0,27.41,27.42,27.35,27.35,6300.0
2015-07-22 12:10:00,27.35,27.39,27.33,27.33,2950.0,27.35,27.39,27.33,27.33,2950.0
2015-07-22 12:15:00,27.35,27.35,27.3,27.35,3501.0,27.35,27.35,27.3,27.35,3501.0
2015-07-22 12:20:00,27.34,27.36,27.29,27.36,8200.0,27.34,27.36,27.29,27.36,8200.0
2015-07-22 12:25:00,27.37,27.38,27.34,27.34,2601.0,27.37,27.38,27.34,27.34,2601.0
2015-07-22 12:30:00,27.35,27.35,27.27,27.29,3446.0,27.35,27.35,27.27,27.29,3446.0
2015-07-22 12:35:00,27.27,27.3,27.27,27.3,1800.0,27.27,27.3,27.27,27.3,1800.0
2015-07-22 12:40:00,27.32,27.34,27.29,27.32,4350.0,27.32,27.34,27.29,27.32,4350.0
2015-07-22 12:45:00,27.33,27.33,27.3,27.31,1700.0,27.33,27.33,27.3,27.31,1700.0
2015-07-22 12:50:00,27.3,27.32,27.3,27.32,2501.0,27.3,27.32,27.3,27.32,2501.0
2015-07-22 12:55:00,27.32,27.34,27.31,27.34,4920.0,27.32,27.34,27.31,27.34,4920.0
2015-07-22 13:00:00,27.34,27.35,27.33,27.35,3200.0,27.34,27.35,27.33,27.35,3200.0
2015-07-22 13:05:00,27.35,27.37,27.34,27.37,2600.0,27.35,27.37,27.34,27.37,2600.0
2015-07-22 13:10:00,27.37,27.43,27.36,27.42,5660.0,27.37,27.43,27.36,27.42,5660.0
2015-07-22 13:15:00,27.42,27.44,27.41,27.44,5700.0,27.42,27.44,27.41,27.44,5700.0
2015-07-22 13:20:00,27.44,27.44,27.43,27.44,3100.0,27.44,27.44,27.43,27.44,3100.0
2015-07-22 13:25:00,27.44,27.52,27.44,27.51,5508.0,27.44,27.52,27.44,27.51,5508.0
2015-07-22 13:30:00,27.52,27.54,27.52,27.54,4000.0,27.52,27.54,27.52,27.54,4000.0
2015-07-22 13:35:00,27.53,27.55,27.52,27.53,6850.0,27.53,27.55,27.52,27.53,6850.0
2015-07-22 13:40:00,27.53,27.55,27.53,27.54,6297.0,27.53,27.55,27.53,27.54,6297.0
2015-07-22 13:45:00,27.55,27.55,27.5,27.5,4374.0,27.55,27.55,27.5,27.5,4374.0
2015-07-22 13:50:00,27.49,27.49,27.44,27.46,4600.0,27.49,27.49,27.44,27.46,4600.0
2015-07-22 13:55:00,27.46,27.47,27.46,27.47,2390.0,27.46,27.47,27.46,27.47,2390.0
2015-07-22 14:00:00,27.47,27.47,27.45,27.45,7659.0,27.47,27.47,27.45,27.45,7659.0
2015-07-22 14:05:00,27.45,27.46,27.44,27.45,3112.0,27.45,27.46,27.44,27.45,3112.0
2015-07-22 14:10:00,27.45,27.45,27.43,27.45,12323.0,27.45,27.45,27.43,27.45,12323.0
2015-07-22 14:15:00,27.45,27.46,27.44,27.44,3419.0,27.45,27.46,27.44,27.44,3419.0
2015-07-22 14:20:00,27.45,27.45,27.44,27.45,7701.0,27.45,27.45,27.44,27.45,7701.0
2015-07-22 14:25:00,27.45,27.5,27.45,27.5,9386.0,27.45,27.5,27.45,27.5,9386.0
2015-07-22 14:30:00,27.5,27.5,27.49,27.5,2100.0,27.5,27.5,27.49,27.5,2100.0
2015-07-22 14:35:00,27.5,27.51,27.49,27.51,3400.0,27.5,27.51,27.49,27.51,3400.0
2015-07-22 14:40:00,27.5,27.51,27.44,27.45,7037.0,27.5,27.51,27.44,27.45,7037.0
2015-07-22 14:45:00,27.44,27.45,27.4,27.42,8635.0,27.44,27.45,27.4,27.42,8635.0
2015-07-22 14:50:00,27.42,27.42,27.4,27.41,4503.0,27.42,27.42,27.4,27.41,4503.0
2015-07-22 14:55:00,27.41,27.42,27.41,27.42,5100.0,27.41,27.42,27.41,27.42,5100.0
2015-07-22 15:00:00,27.42,27.43,27.41,27.42,5702.0,27.42,27.43,27.41,27.42,5702.0
2015-07-22 15:05:00,27.42,27.43,27.4,27.4,7671.0,27.42,27.43,27.4,27.4,7671.0
2015-07-22 15:10:00,27.39,27.39,27.34,27.35,7873.0,27.39,27.39,27.34,27.35,7873.0
2015-07-22 15:15:00,27.34,27.37,27.34,27.36,4600.0,27.34,27.37,27.34,27.36,4600.0
2015-07-22 15:20:00,27.37,27.38,27.36,27.37,4901.0,27.37,27.38,27.36,27.37,4901.0
2015-07-22 15:25:00,27.36,27.37,27.35,27.36,9485.0,27.36,27.37,27.35,27.36,9485.0
2015-07-22 15:30:00,27.35,27.35,27.33,27.35,8787.0,27.35,27.35,27.33,27.35,8787.0
2015-07-22 15:35:00,27.35,27.36,27.33,27.34,8392.0,27.35,27.36,27.33,27.34,8392.0
2015-07-22 15:40:00,27.33,27.34,27.3,27.33,8993.0,27.33,27.34,27.3,27.33,8993.0
2015-07-22 15:45:00,27.32,27.33,27.27,27.3,31461.0,27.32,27.33,27.27,27.3,31461.0
2015-07-22 15:50:00,27.31,27.31,27.28,27.3,15460.0,27.31,27.31,27.28,27.3,15460.0
2015-07-22 15:55:00,27.3,27.31,27.28,27.3,37560.0,27.3,27.31,27.28,27.3,37560.0
2015-07-23 09:30:00,27.45,27.45,27.33,27.4,11056.0,27.45,27.45,27.33,27.4,11056.0
2015-07-23 09:35:00,27.4,27.52,27.4,27.5,5210.0,27.4,27.52,27.4,27.5,5210.0
2015-07-23 09:40:00,27.41,27.41,27.38,27.38,1700.0,27.41,27.41,27.38,27.38,1700.0
2015-07-23 09:45:00,27.41,27.44,27.41,27.44,3355.0,27.41,27.44,27.41,27.44,3355.0
2015-07-23 09:50:00,27.44,27.44,27.38,27.4,4773.0,27.44,27.44,27.38,27.4,4773.0
2015-07-23 09:55:00,27.38,27.38,27.34,27.37,4200.0,27.38,27.38,27.34,27.37,4200.0
2015-07-23 10:00:00,27.35,27.4,27.35,27.38,4190.0,27.35,27.4,27.35,27.38,4190.0
2015-07-23 10:05:00,27.37,27.38,27.36,27.37,3500.0,27.37,27.38,27.36,27.37,3500.0
2015-07-23 10:10:00,27.36,27.38,27.36,27.38,4200.0,27.36,27.38,27.36,27.38,4200.0
2015-07-23 10:15:00,27.39,27.4,27.37,27.4,2200.0,27.39,27.4,27.37,27.4,2200.0
2015-07-23 10:20:00,27.4,27.47,27.4,27.47,3600.0,27.4,27.47,27.4,27.47,3600.0
2015-07-23 10:25:00,27.47,27.64,27.47,27.64,6901.0,27.47,27.64,27.47,27.64,6901.0
2015-07-23 10:30:00,27.65,27.65,27.57,27.57,4700.0,27.65,27.65,27.57,27.57,4700.0
2015-07-23 10:35:00,27.56,27.58,27.55,27.55,5067.0,27.56,27.58,27.55,27.55,5067.0
2015-07-23 10:40:00,27.54,27.57,27.52,27.55,4098.0,27.54,27.57,27.52,27.55,4098.0
2015-07-23 10:45:00,27.54,27.56,27.54,27.54,3804.0,27.54,27.56,27.54,27.54,3804.0
2015-07-23 10:50:00,27.53,27.54,27.52,27.53,7078.0,27.53,27.54,27.52,27.53,7078.0
2015-07-23 10:55:00,27.55,27.61,27.55,27.59,3495.0,27.55,27.61,27.55,27.59,3495.0
2015-07-23 11:00:00,27.6,27.75,27.59,27.74,11726.0,27.6,27.75,27.59,27.74,11726.0
2015-07-23 11:05:00,27.76,27.78,27.74,27.78,5400.0,27.76,27.78,27.74,27.78,5400.0
2015-07-23 11:10:00,27.77,27.99,27.77,27.98,69928.0,27.77,27.99,27.77,27.98,69928.0
2015-07-23 11:15:00,27.99,27.99,27.92,27.94,11300.0,27.99,27.99,27.92,27.94,11300.0
2015-07-23 11:20:00,27.93,27.98,27.93,27.96,5800.0,27.93,27.98,27.93,27.96,5800.0
2015-07-23 11:25:00,27.95,27.96,27.85,27.88,11475.0,27.95,27.96,27.85,27.88,11475.0
2015-07-23 11:30:00,27.87,27.87,27.83,27.83,5700.0,27.87,27.87,27.83,27.83,5700.0
2015-07-23 11:35:00,27.82,27.83,27.75,27.75,4300.0,27.82,27.83,27.75,27.75,4300.0
2015-07-23 11:40:00,27.75,27.84,27.74,27.84,10291.0,27.75,27.84,27.74,27.84,10291.0
2015-07-23 11:45:00,27.83,27.99,27.8,27.96,23086.0,27.83,27.99,27.8,27.96,23086.0
2015-07-23 11:50:00,27.99,27.99,27.87,27.89,50339.0,27.99,27.99,27.87,27.89,50339.0
2015-07-23 11:55:00,27.89,27.9,27.88,27.89,6500.0,27.89,27.9,27.88,27.89,6500.0
2015-07-23 12:00:00,27.89,27.9,27.82,27.84,15352.0,27.89,27.9,27.82,27.84,15352.0
2015-07-23 12:05:00,27.84,27.86,27.8,27.81,3850.0,27.84,27.86,27.8,27.81,3850.0
2015-07-23 12:10:00,27.82,27.82,27.78,27.79,3200.0,27.82,27.82,27.78,27.79,3200.0
2015-07-23 12:15:00,27.77,27.78,27.7,27.72,5800.0,27.77,27.78,27.7,27.72,5800.0
2015-07-23 12:20:00,27.71,27.76,27.71,27.73,5901.0,27.71,27.76,27.71,27.73,5901.0
2015-07-23 12:25:00,27.71,27.74,27.7,27.72,1950.0,27.71,27.74,27.7,27.72,1950.0
2015-07-23 12:30:00,27.72,27.73,27.71,27.71,2825.0,27.72,27.73,27.71,27.71,2825.0
2015-07-23 12:35:00,27.7,27.72,27.66,27.69,6000.0,27.7,27.72,27.66,27.69,6000.0
2015-07-23 12:40:00,27.69,27.69,27.65,27.65,2600.0,27.69,27.69,27.65,27.65,2600.0
2015-07-23 12:45:00,27.65,27.65,27.62,27.62,3558.0,27.65,27.65,27.62,27.62,3558.0
2015-07-23 12:50:00,27.61,27.62,27.59,27.62,5036.0,27.61,27.62,27.59,27.62,5036.0
2015-07-23 12:55:00,27.62,27.66,27.6,27.65,8898.0,27.62,27.66,27.6,27.65,8898.0
2015-07-23 13:00:00,27.64,27.66,27.63,27.65,3339.0,27.64,27.66,27.63,27.65,3339.0
2015-07-23 13:05:00,27.67,27.69,27.65,27.69,4436.0,27.67,27.69,27.65,27.69,4436.0
2015-07-23 13:10:00,27.69,27.75,27.69,27.75,5020.0,27.69,27.75,27.69,27.75,5020.0
2015-07-23 13:15:00,27.76,27.78,27.74,27.75,3837.0,27.76,27.78,27.74,27.75,3837.0
2015-07-23 13:20:00,27.75,27.75,27.73,27.75,1700.0,27.75,27.75,27.73,27.75,1700.0
2015-07-23 13:25:00,27.74,27.79,27.72,27.79,5464.0,27.74,27.79,27.72,27.79,5464.0
2015-07-23 13:30:00,27.79,27.79,27.75,27.75,3900.0,27.79,27.79,27.75,27.75,3900.0
2015-07-23 13:35:00,27.75,27.78,27.73,27.78,5457.0,27.75,27.78,27.73,27.78,5457.0
2015-07-23 13:40:00,27.77,27.78,27.71,27.71,4600.0,27.77,27.78,27.71,27.71,4600.0
2015-07-23 13:45:00,27.71,27.77,27.71,27.77,5855.0,27.71,27.77,27.71,27.77,5855.0
2015-07-23 13:50:00,27.77,27.78,27.72,27.76,6904.0,27.77,27.78,27.72,27.76,6904.0
2015-07-23 13:55:00,27.76,27.78,27.75,27.78,3599.0,27.76,27.78,27.75,27.78,3599.0
2015-07-23 14:00:00,27.78,27.85,27.77,27.8,16381.0,27.78,27.85,27.77,27.8,16381.0
2015-07-23 14:05:00,27.8,27.86,27.8,27.85,5600.0,27.8,27.86,27.8,27.85,5600.0
2015-07-23 14:10:00,27.85,27.85,27.83,27.85,4250.0,27.85,27.85,27.83,27.85,4250.0
2015-07-23 14:15:00,27.85,27.89,27.85,27.89,3431.0,27.85,27.89,27.85,27.89,3431.0
2015-07-23 14:20:00,27.89,27.89,27.83,27.83,5941.0,27.89,27.89,27.83,27.83,5941.0
2015-07-23 14:25:00,27.82,27.82,27.75,27.81,5100.0,27.82,27.82,27.75,27.81,5100.0
2015-07-23 14:30:00,27.81,27.82,27.81,27.82,4552.0,27.81,27.82,27.81,27.82,4552.0
2015-07-23 14:35:00,27.82,27.83,27.8,27.83,2526.0,27.82,27.83,27.8,27.83,2526.0
2015-07-23 14:40:00,27.83,27.87,27.83,27.83,3509.0,27.83,27.87,27.83,27.83,3509.0
2015-07-23 14:45:00,27.82,27.82,27.8,27.8,1400.0,27.82,27.82,27.8,27.8,1400.0
2015-07-23 14:50:00,27.8,27.81,27.75,27.78,14236.0,27.8,27.81,27.75,27.78,14236.0
2015-07-23 14:55:00,27.78,27.78,27.74,27.76,5867.0,27.78,27.78,27.74,27.76,5867.0
2015-07-23 15:00:00,27.76,27.77,27.75,27.77,6455.0,27.76,27.77,27.75,27.77,6455.0
2015-07-23 15:05:00,27.78,27.78,27.76,27.78,3465.0,27.78,27.78,27.76,27.78,3465.0
2015-07-23 15:10:00,27.78,27.8,27.74,27.79,12321.0,27.78,27.8,27.74,27.79,12321.0
2015-07-23 15:15:00,27.78,27.82,27.78,27.81,5000.0,27.78,27.82,27.78,27.81,5000.0
2015-07-23 15:20:00,27.81,27.81,27.77,27.8,4226.0,27.81,27.81,27.77,27.8,4226.0
2015-07-23 15:25:00,27.8,27.8,27.76,27.77,7552.0,27.8,27.8,27.76,27.77,7552.0
2015-07-23 15:30:00,27.77,27.77,27.69,27.7,22957.0,27.77,27.77,27.69,27.7,22957.0
2015-07-23 15:35:00,27.71,27.72,27.68,27.71,16115.0,27.71,27.72,27.68,27.71,16115.0
2015-07-23 15:40:00,27.71,27.72,27.68,27.69,12522.0,27.71,27.72,27.68,27.69,12522.0
2015-07-23 15:45:00,27.69,27.71,27.67,27.7,18014.0,27.69,27.71,27.67,27.7,18014.0
2015-07-23 15:50:00,27.7,27.73,27.69,27.69,32451.0,27.7,27.73,27.69,27.69,32451.0
2015-07-23 15:55:00,27.69,27.71,27.67,27.7,44255.0,27.69,27.71,27.67,27.7,44255.0
2015-07-24 09:30:00,27.59,27.65,27.54,27.6,9365.0,27.59,27.65,27.54,27.6,9365.0
2015-07-24 09:35:00,27.56,27.62,27.5,27.62,2300.0,27.56,27.62,27.5,27.62,2300.0
2015-07-24 09:40:00,27.68,27.77,27.68,27.7,3100.0,27.68,27.77,27.68,27.7,3100.0
2015-07-24 09:45:00,27.72,27.84,27.72,27.77,5921.0,27.72,27.84,27.72,27.77,5921.0
2015-07-24 09:50:00,27.79,27.82,27.78,27.79,9620.0,27.79,27.82,27.78,27.79,9620.0
2015-07-24 09:55:00,27.87,27.98,27.83,27.96,9013.0,27.87,27.98,27.83,27.96,9013.0
2015-07-24 10:00:00,27.95,27.96,27.86,27.86,5470.0,27.95,27.96,27.86,27.86,5470.0
2015-07-24 10:05:00,27.85,27.89,27.85,27.89,5644.0,27.85,27.89,27.85,27.89,5644.0
2015-07-24 10:10:00,27.88,27.89,27.86,27.86,7000.0,27.88,27.89,27.86,27.86,7000.0
2015-07-24 10:15:00,27.86,27.86,27.79,27.8,8572.0,27.86,27.86,27.79,27.8,8572.0
2015-07-24 10:20:00,27.79,27.8,27.75,27.76,2274.0,27.79,27.8,27.75,27.76,2274.0
2015-07-24 10:25:00,27.71,27.72,27.7,27.72,2720.0,27.71,27.72,27.7,27.72,2720.0
2015-07-24 10:30:00,27.72,27.81,27.7,27.81,12799.0,27.72,27.81,27.7,27.81,12799.0
2015-07-24 10:35:00,27.8,27.99,27.8,27.98,18927.0,27.8,27.99,27.8,27.98,18927.0
2015-07-24 10:40:00,27.99,28.04,27.97,28.04,20408.0,27.99,28.04,27.97,28.04,20408.0
2015-07-24 10:45:00,28.05,28.05,27.88,27.88,22605.0,28.05,28.05,27.88,27.88,22605.0
2015-07-24 10:50:00,27.9,27.96,27.9,27.95,5903.0,27.9,27.96,27.9,27.95,5903.0
2015-07-24 10:55:00,27.95,27.99,27.93,27.93,7956.0,27.95,27.99,27.93,27.93,7956.0
2015-07-24 11:00:00,27.93,27.97,27.9,27.97,7796.0,27.93,27.97,27.9,27.97,7796.0
2015-07-24 11:05:00,27.98,28.0,27.96,27.97,7973.0,27.98,28.0,27.96,27.97,7973.0
2015-07-24 11:10:00,27.97,27.99,27.91,27.92,2300.0,27.97,27.99,27.91,27.92,2300.0
2015-07-24 11:15:00,27.91,27.92,27.89,27.92,7660.0,27.91,27.92,27.89,27.92,7660.0
2015-07-24 11:20:00,27.95,27.99,27.94,27.98,8000.0,27.95,27.99,27.94,27.98,8000.0
2015-07-24 11:25:00,27.97,27.98,27.95,27.97,7398.0,27.97,27.98,27.95,27.97,7398.0
2015-07-24 11:30:00,27.96,27.97,27.9,27.9,6768.0,27.96,27.97,27.9,27.9,6768.0
2015-07-24 11:35:00,27.91,27.99,27.91,27.99,4008.0,27.91,27.99,27.91,27.99,4008.0
2015-07-24 11:40:00,27.99,28.0,27.93,27.95,7900.0,27.99,28.0,27.93,27.95,7900.0
2015-07-24 11:45:00,27.95,27.96,27.94,27.95,2915.0,27.95,27.96,27.94,27.95,2915.0
2015-07-24 11:50:00,27.95,27.98,27.94,27.95,5100.0,27.95,27.98,27.94,27.95,5100.0
2015-07-24 11:55:00,27.93,27.94,27.86,27.88,5534.0,27.93,27.94,27.86,27.88,5534.0
2015-07-24 12:00:00,27.89,27.9,27.85,27.87,4404.0,27.89,27.9,27.85,27.87,4404.0
2015-07-24 12:05:00,27.85,27.85,27.8,27.8,1600.0,27.85,27.85,27.8,27.8,1600.0
2015-07-24 12:10:00,27.81,27.83,27.79,27.82,7539.0,27.81,27.83,27.79,27.82,7539.0
2015-07-24 12:15:00,27.81,27.82,27.81,27.82,2300.0,27.81,27.82,27.81,27.82,2300.0
2015-07-24 12:20:00,27.82,27.84,27.82,27.82,3194.0,27.82,27.84,27.82,27.82,3194.0
2015-07-24 12:25:00,27.81,27.83,27.81,27.82,3865.0,27.81,27.83,27.81,27.82,3865.0
2015-07-24 12:30:00,27.82,27.83,27.81,27.82,2635.0,27.82,27.83,27.81,27.82,2635.0
2015-07-24 12:35:00,27.81,27.82,27.81,27.81,500.0,27.81,27.82,27.81,27.81,500.0
2015-07-24 12:40:00,27.82,27.82,27.78,27.79,4341.0,27.82,27.82,27.78,27.79,4341.0
2015-07-24 12:45:00,27.79,27.79,27.73,27.75,4635.0,27.79,27.79,27.73,27.75,4635.0
2015-07-24 12:50:00,27.74,27.75,27.73,27.74,1710.0,27.74,27.75,27.73,27.74,1710.0
2015-07-24 12:55:00,27.73,27.74,27.73,27.73,300.0,27.73,27.74,27.73,27.73,300.0
2015-07-24 13:00:00,27.74,27.82,27.74,27.82,11336.0,27.74,27.82,27.74,27.82,11336.0
2015-07-24 13:05:00,27.81,27.81,27.79,27.8,12131.0,27.81,27.81,27.79,27.8,12131.0
2015-07-24 13:10:00,27.8,27.81,27.79,27.8,5150.0,27.8,27.81,27.79,27.8,5150.0
2015-07-24 13:15:00,27.8,27.82,27.79,27.81,7902.0,27.8,27.82,27.79,27.81,7902.0
2015-07-24 13:20:00,27.81,27.81,27.79,27.8,9895.0,27.81,27.81,27.79,27.8,9895.0
2015-07-24 13:25:00,27.81,27.83,27.78,27.82,13648.0,27.81,27.83,27.78,27.82,13648.0
2015-07-24 13:30:00,27.82,27.83,27.82,27.82,4795.0,27.82,27.83,27.82,27.82,4795.0
2015-07-24 13:35:00,27.81,27.81,27.79,27.8,7050.0,27.81,27.81,27.79,27.8,7050.0
2015-07-24 13:40:00,27.79,27.82,27.79,27.8,13762.0,27.79,27.82,27.79,27.8,13762.0
2015-07-24 13:45:00,27.8,27.84,27.79,27.84,7854.0,27.8,27.84,27.79,27.84,7854.0
2015-07-24 13:50:00,27.85,27.89,27.84,27.89,16728.0,27.85,27.89,27.84,27.89,16728.0
2015-07-24 13:55:00,27.89,27.89,27.85,27.86,8200.0,27.89,27.89,27.85,27.86,8200.0
2015-07-24 14:00:00,27.85,27.86,27.83,27.83,8300.0,27.85,27.86,27.83,27.83,8300.0
2015-07-24 14:05:00,27.83,27.84,27.82,27.83,2800.0,27.83,27.84,27.82,27.83,2800.0
2015-07-24 14:10:00,27.82,27.82,27.78,27.79,4230.0,27.82,27.82,27.78,27.79,4230.0
2015-07-24 14:15:00,27.78,27.78,27.68,27.69,7277.0,27.78,27.78,27.68,27.69,7277.0
2015-07-24 14:20:00,27.69,27.7,27.65,27.7,7554.0,27.69,27.7,27.65,27.7,7554.0
2015-07-24 14:25:00,27.69,27.71,27.66,27.66,4833.0,27.69,27.71,27.66,27.66,4833.0
2015-07-24 14:30:00,27.67,27.69,27.65,27.65,3100.0,27.67,27.69,27.65,27.65,3100.0
2015-07-24 14:35:00,27.63,27.63,27.61,27.63,2401.0,27.63,27.63,27.61,27.63,2401.0
2015-07-24 14:40:00,27.62,27.63,27.62,27.62,2700.0,27.62,27.63,27.62,27.62,2700.0
2015-07-24 14:45:00,27.62,27.63,27.6,27.62,3300.0,27.62,27.63,27.6,27.62,3300.0
2015-07-24 14:50:00,27.62,27.62,27.58,27.58,7539.0,27.62,27.62,27.58,27.58,7539.0
2015-07-24 14:55:00,27.59,27.62,27.58,27.59,6900.0,27.59,27.62,27.58,27.59,6900.0
2015-07-24 15:00:00,27.59,27.6,27.56,27.58,4400.0,27.59,27.6,27.56,27.58,4400.0
2015-07-24 15:05:00,27.59,27.63,27.57,27.6,7500.0,27.59,27.63,27.57,27.6,7500.0
2015-07-24 15:10:00,27.61,27.64,27.59,27.64,4628.0,27.61,27.64,27.59,27.64,4628.0
2015-07-24 15:15:00,27.65,27.65,27.62,27.65,4000.0,27.65,27.65,27.62,27.65,4000.0
2015-07-24 15:20:00,27.64,27.64,27.6,27.62,6852.0,27.64,27.64,27.6,27.62,6852.0
2015-07-24 15:25:00,27.62,27.62,27.53,27.53,8844.0,27.62,27.62,27.53,27.53,8844.0
2015-07-24 15:30:00,27.54,27.55,27.45,27.46,12682.0,27.54,27.55,27.45,27.46,12682.0
2015-07-24 15:35:00,27.48,27.54,27.48,27.53,12739.0,27.48,27.54,27.48,27.53,12739.0
2015-07-24 15:40:00,27.54,27.56,27.52,27.56,8885.0,27.54,27.56,27.52,27.56,8885.0
2015-07-24 15:45:00,27.55,27.57,27.52,27.53,12918.0,27.55,27.57,27.52,27.53,12918.0
2015-07-24 15:50:00,27.54,27.57,27.52,27.57,8144.0,27.54,27.57,27.52,27.57,8144.0
2015-07-24 15:55:00,27.57,27.57,27.54,27.55,42555.0,27.57,27.57,27.54,27.55,42555.0
2015-07-27 09:30:00,27.22,27.22,27.02,27.15,15698.0,27.22,27.22,27.02,27.15,15698.0
2015-07-27 09:35:00,27.11,27.13,27.07,27.11,2000.0,27.11,27.13,27.07,27.11,2000.0
2015-07-27 09:40:00,27.08,27.22,27.04,27.22,6200.0,27.08,27.22,27.04,27.22,6200.0
2015-07-27 09:45:00,27.2,27.3,27.19,27.3,10911.0,27.2,27.3,27.19,27.3,10911.0
2015-07-27 09:50:00,27.3,27.34,27.19,27.26,13100.0,27.3,27.34,27.19,27.26,13100.0
2015-07-27 09:55:00,27.23,27.23,27.2,27.22,3750.0,27.23,27.23,27.2,27.22,3750.0
2015-07-27 10:00:00,27.19,27.22,27.13,27.13,1612.0,27.19,27.22,27.13,27.13,1612.0
2015-07-27 10:05:00,27.11,27.14,27.1,27.1,14301.0,27.11,27.14,27.1,27.1,14301.0
2015-07-27 10:10:00,27.09,27.14,27.04,27.05,12816.0,27.09,27.14,27.04,27.05,12816.0
2015-07-27 10:15:00,27.05,27.08,27.02,27.05,9279.0,27.05,27.08,27.02,27.05,9279.0
2015-07-27 10:20:00,27.05,27.06,26.87,26.91,15322.0,27.05,27.06,26.87,26.91,15322.0
2015-07-27 10:25:00,26.91,27.07,26.91,27.07,3600.0,26.91,27.07,26.91,27.07,3600.0
2015-07-27 10:30:00,27.08,27.22,27.08,27.2,5100.0,27.08,27.22,27.08,27.2,5100.0
2015-07-27 10:35:00,27.2,27.22,27.19,27.2,7153.0,27.2,27.22,27.19,27.2,7153.0
2015-07-27 10:40:00,27.19,27.2,27.14,27.2,5745.0,27.19,27.2,27.14,27.2,5745.0
2015-07-27 10:45:00,27.18,27.22,27.14,27.14,4200.0,27.18,27.22,27.14,27.14,4200.0
2015-07-27 10:50:00,27.14,27.15,27.07,27.07,5177.0,27.14,27.15,27.07,27.07,5177.0
2015-07-27 10:55:00,27.08,27.13,27.08,27.12,3450.0,27.08,27.13,27.08,27.12,3450.0
2015-07-27 11:00:00,27.11,27.17,27.07,27.17,11313.0,27.11,27.17,27.07,27.17,11313.0
2015-07-27 11:05:00,27.17,27.22,27.17,27.18,11849.0,27.17,27.22,27.17,27.18,11849.0
2015-07-27 11:10:00,27.18,27.19,27.06,27.1,39756.0,27.18,27.19,27.06,27.1,39756.0
2015-07-27 11:15:00,27.07,27.08,26.94,26.94,16620.0,27.07,27.08,26.94,26.94,16620.0
2015-07-27 11:20:00,26.95,27.01,26.94,27.01,8400.0,26.95,27.01,26.94,27.01,8400.0
2015-07-27 11:25:00,27.01,27.17,27.01,27.15,10800.0,27.01,27.17,27.01,27.15,10800.0
2015-07-27 11:30:00,27.15,27.18,27.13,27.13,4603.0,27.15,27.18,27.13,27.13,4603.0
2015-07-27 11:35:00,27.12,27.14,27.08,27.14,3300.0,27.12,27.14,27.08,27.14,3300.0
2015-07-27 11:40:00,27.12,27.14,27.0,27.0,6294.0,27.12,27.14,27.0,27.0,6294.0
2015-07-27 11:45:00,27.0,27.03,26.99,27.01,4423.0,27.0,27.03,26.99,27.01,4423.0
2015-07-27 11:50:00,27.0,27.01,26.96,27.0,9399.0,27.0,27.01,26.96,27.0,9399.0
2015-07-27 11:55:00,27.02,27.04,27.01,27.03,3050.0,27.02,27.04,27.01,27.03,3050.0
2015-07-27 12:00:00,27.03,27.07,27.03,27.06,4125.0,27.03,27.07,27.03,27.06,4125.0
2015-07-27 12:05:00,27.06,27.07,26.96,26.96,6000.0,27.06,27.07,26.96,26.96,6000.0
2015-07-27 12:10:00,26.98,26.99,26.96,26.99,2432.0,26.98,26.99,26.96,26.99,2432.0
2015-07-27 12:15:00,26.99,27.0,26.97,26.97,3801.0,26.99,27.0,26.97,26.97,3801.0
2015-07-27 12:20:00,26.99,27.0,26.97,26.97,6700.0,26.99,27.0,26.97,26.97,6700.0
2015-07-27 12:25:00,26.98,26.98,26.93,26.93,2686.0,26.98,26.98,26.93,26.93,2686.0
2015-07-27 12:30:00,26.94,26.99,26.93,26.99,4650.0,26.94,26.99,26.93,26.99,4650.0
2015-07-27 12:35:00,26.99,26.99,26.99,26.99,850.0,26.99,26.99,26.99,26.99,850.0
2015-07-27 12:40:00,27.0,27.0,26.98,26.98,8012.0,27.0,27.0,26.98,26.98,8012.0
2015-07-27 12:45:00,26.98,26.99,26.96,26.96,3900.0,26.98,26.99,26.96,26.96,3900.0
2015-07-27 12:50:00,26.97,26.99,26.97,26.99,2600.0,26.97,26.99,26.97,26.99,2600.0
2015-07-27 12:55:00,26.98,27.02,26.97,26.99,10197.0,26.98,27.02,26.97,26.99,10197.0
2015-07-27 13:00:00,27.0,27.05,27.0,27.05,3600.0,27.0,27.05,27.0,27.05,3600.0
2015-07-27 13:05:00,27.05,27.1,27.04,27.08,2500.0,27.05,27.1,27.04,27.08,2500.0
2015-07-27 13:10:00,27.1,27.12,27.09,27.09,4084.0,27.1,27.12,27.09,27.09,4084.0
2015-07-27 13:15:00,27.1,27.1,27.05,27.05,6698.0,27.1,27.1,27.05,27.05,6698.0
2015-07-27 13:20:00,27.05,27.06,26.95,26.95,19402.0,27.05,27.06,26.95,26.95,19402.0
2015-07-27 13:25:00,26.97,26.99,26.96,26.99,2400.0,26.97,26.99,26.96,26.99,2400.0
2015-07-27 13:30:00,26.99,27.0,26.97,26.99,7698.0,26.99,27.0,26.97,26.99,7698.0
2015-07-27 13:35:00,26.99,27.0,26.95,26.97,3901.0,26.99,27.0,26.95,26.97,3901.0
2015-07-27 13:40:00,26.95,26.97,26.93,26.95,4791.0,26.95,26.97,26.93,26.95,4791.0
2015-07-27 13:45:00,26.94,26.95,26.93,26.94,6480.0,26.94,26.95,26.93,26.94,6480.0
2015-07-27 13:50:00,26.94,26.95,26.93,26.94,3699.0,26.94,26.95,26.93,26.94,3699.0
2015-07-27 13:55:00,26.95,27.01,26.94,27.01,12609.0,26.95,27.01,26.94,27.01,12609.0
2015-07-27 14:00:00,27.01,27.05,27.01,27.05,6059.0,27.01,27.05,27.01,27.05,6059.0
2015-07-27 14:05:00,27.06,27.08,27.04,27.06,6700.0,27.06,27.08,27.04,27.06,6700.0
2015-07-27 14:10:00,27.07,27.1,27.06,27.1,6297.0,27.07,27.1,27.06,27.1,6297.0
2015-07-27 14:15:00,27.1,27.13,27.09,27.12,10902.0,27.1,27.13,27.09,27.12,10902.0
2015-07-27 14:20:00,27.12,27.13,27.1,27.1,8704.0,27.12,27.13,27.1,27.1,8704.0
2015-07-27 14:25:00,27.09,27.13,27.04,27.04,21897.0,27.09,27.13,27.04,27.04,21897.0
2015-07-27 14:30:00,27.04,27.06,26.95,26.96,15236.0,27.04,27.06,26.95,26.96,15236.0
2015-07-27 14:35:00,26.95,27.01,26.95,27.01,7709.0,26.95,27.01,26.95,27.01,7709.0
2015-07-27 14:40:00,27.01,27.02,26.97,26.98,7305.0,27.01,27.02,26.97,26.98,7305.0
2015-07-27 14:45:00,26.97,26.99,26.94,26.94,5232.0,26.97,26.99,26.94,26.94,5232.0
2015-07-27 14:50:00,26.95,26.95,26.94,26.95,1400.0,26.95,26.95,26.94,26.95,1400.0
2015-07-27 14:55:00,26.94,26.94,26.86,26.87,11628.0,26.94,26.94,26.86,26.87,11628.0
2015-07-27 15:00:00,26.87,26.87,26.81,26.81,8270.0,26.87,26.87,26.81,26.81,8270.0
2015-07-27 15:05:00,26.81,26.89,26.81,26.87,9501.0,26.81,26.89,26.81,26.87,9501.0
2015-07-27 15:10:00,26.87,26.87,26.83,26.85,8828.0,26.87,26.87,26.83,26.85,8828.0
2015-07-27 15:15:00,26.85,26.88,26.84,26.87,6696.0,26.85,26.88,26.84,26.87,6696.0
2015-07-27 15:20:00,26.87,26.9,26.87,26.89,5483.0,26.87,26.9,26.87,26.89,5483.0
2015-07-27 15:25:00,26.9,26.92,26.89,26.91,11479.0,26.9,26.92,26.89,26.91,11479.0
2015-07-27 15:30:00,26.91,26.93,26.91,26.93,7982.0,26.91,26.93,26.91,26.93,7982.0
2015-07-27 15:35:00,26.93,26.97,26.93,26.96,10020.0,26.93,26.97,26.93,26.96,10020.0
2015-07-27 15:40:00,26.95,26.96,26.93,26.93,13856.0,26.95,26.96,26.93,26.93,13856.0
2015-07-27 15:45:00,26.92,26.92,26.89,26.91,20594.0,26.92,26.92,26.89,26.91,20594.0
2015-07-27 15:50:00,26.91,26.91,26.87,26.87,19457.0,26.91,26.91,26.87,26.87,19457.0
2015-07-27 15:55:00,26.87,26.95,26.87,26.95,42645.0,26.87,26.95,26.87,26.95,42645.0
2015-07-28 09:30:00,27.01,27.01,26.97,26.98,10071.0,27.01,27.01,26.97,26.98,10071.0
2015-07-28 09:35:00,27.02,27.02,26.89,26.98,4347.0,27.02,27.02,26.89,26.98,4347.0
2015-07-28 09:40:00,26.96,26.97,26.9,26.91,3312.0,26.96,26.97,26.9,26.91,3312.0
2015-07-28 09:45:00,26.95,26.95,26.79,26.83,12087.0,26.95,26.95,26.79,26.83,12087.0
2015-07-28 09:50:00,26.78,26.8,26.73,26.78,7904.0,26.78,26.8,26.73,26.78,7904.0
2015-07-28 09:55:00,26.79,26.82,26.78,26.82,1320.0,26.79,26.82,26.78,26.82,1320.0
2015-07-28 10:00:00,26.82,26.82,26.7,26.81,5828.0,26.82,26.82,26.7,26.81,5828.0
2015-07-28 10:05:00,26.8,26.8,26.63,26.68,5400.0,26.8,26.8,26.63,26.68,5400.0
2015-07-28 10:10:00,26.67,26.72,26.63,26.63,11100.0,26.67,26.72,26.63,26.63,11100.0
2015-07-28 10:15:00,26.63,26.67,26.61,26.64,18000.0,26.63,26.67,26.61,26.64,18000.0
2015-07-28 10:20:00,26.64,26.73,26.62,26.69,4700.0,26.64,26.73,26.62,26.69,4700.0
2015-07-28 10:25:00,26.69,26.69,26.63,26.64,6307.0,26.69,26.69,26.63,26.64,6307.0
2015-07-28 10:30:00,26.64,26.67,26.59,26.59,6882.0,26.64,26.67,26.59,26.59,6882.0
2015-07-28 10:35:00,26.62,26.65,26.59,26.62,8461.0,26.62,26.65,26.59,26.62,8461.0
2015-07-28 10:40:00,26.62,26.65,26.6,26.65,7227.0,26.62,26.65,26.6,26.65,7227.0
2015-07-28 10:45:00,26.67,26.68,26.62,26.63,10300.0,26.67,26.68,26.62,26.63,10300.0
2015-07-28 10:50:00,26.62,26.63,26.59,26.63,4220.0,26.62,26.63,26.59,26.63,4220.0
2015-07-28 10:55:00,26.63,26.63,26.6,26.62,3984.0,26.63,26.63,26.6,26.62,3984.0
2015-07-28 11:00:00,26.63,26.65,26.6,26.65,12720.0,26.63,26.65,26.6,26.65,12720.0
2015-07-28 11:05:00,26.64,26.69,26.64,26.67,5203.0,26.64,26.69,26.64,26.67,5203.0
2015-07-28 11:10:00,26.67,26.67,26.64,26.64,14100.0,26.67,26.67,26.64,26.64,14100.0
2015-07-28 11:15:00,26.65,26.66,26.63,26.66,11400.0,26.65,26.66,26.63,26.66,11400.0
2015-07-28 11:20:00,26.66,26.68,26.63,26.67,11312.0,26.66,26.68,26.63,26.67,11312.0
2015-07-28 11:25:00,26.69,26.8,26.67,26.8,7746.0,26.69,26.8,26.67,26.8,7746.0
2015-07-28 11:30:00,26.8,26.92,26.8,26.89,8300.0,26.8,26.92,26.8,26.89,8300.0
2015-07-28 11:35:00,26.9,27.02,26.89,26.96,13400.0,26.9,27.02,26.89,26.96,13400.0
2015-07-28 11:40:00,26.98,27.0,26.89,26.9,9900.0,26.98,27.0,26.89,26.9,9900.0
2015-07-28 11:45:00,26.9,26.9,26.82,26.85,5562.0,26.9,26.9,26.82,26.85,5562.0
2015-07-28 11:50:00,26.84,26.85,26.8,26.83,2600.0,26.84,26.85,26.8,26.83,2600.0
2015-07-28 11:55:00,26.84,26.9,26.82,26.88,3700.0,26.84,26.9,26.82,26.88,3700.0
2015-07-28 12:00:00,26.9,26.91,26.87,26.89,7300.0,26.9,26.91,26.87,26.89,7300.0
2015-07-28 12:05:00,26.88,26.92,26.87,26.89,7400.0,26.88,26.92,26.87,26.89,7400.0
2015-07-28 12:10:00,26.88,26.9,26.86,26.9,1700.0,26.88,26.9,26.86,26.9,1700.0
2015-07-28 12:15:00,26.9,26.92,26.88,26.9,6021.0,26.9,26.92,26.88,26.9,6021.0
2015-07-28 12:20:00,26.91,26.93,26.88,26.91,5012.0,26.91,26.93,26.88,26.91,5012.0
2015-07-28 12:25:00,26.91,26.92,26.88,26.92,4323.0,26.91,26.92,26.88,26.92,4323.0
2015-07-28 12:30:00,26.91,26.93,26.89,26.9,3100.0,26.91,26.93,26.89,26.9,3100.0
2015-07-28 12:35:00,26.9,26.94,26.9,26.92,2420.0,26.9,26.94,26.9,26.92,2420.0
2015-07-28 12:40:00,26.89,26.92,26.88,26.89,3300.0,26.89,26.92,26.88,26.89,3300.0
2015-07-28 12:45:00,26.9,26.91,26.89,26.9,5459.0,26.9,26.91,26.89,26.9,5459.0
2015-07-28 12:50:00,26.9,26.91,26.89,26.9,4000.0,26.9,26.91,26.89,26.9,4000.0
2015-07-28 12:55:00,26.9,26.92,26.89,26.89,1492.0,26.9,26.92,26.89,26.89,1492.0
2015-07-28 13:00:00,26.89,26.92,26.88,26.91,3947.0,26.89,26.92,26.88,26.91,3947.0
2015-07-28 13:05:00,26.91,26.96,26.91,26.96,13187.0,26.91,26.96,26.91,26.96,13187.0
2015-07-28 13:10:00,26.95,26.99,26.93,26.93,19824.0,26.95,26.99,26.93,26.93,19824.0
2015-07-28 13:15:00,26.93,26.94,26.89,26.91,5156.0,26.93,26.94,26.89,26.91,5156.0
2015-07-28 13:20:00,26.92,26.95,26.91,26.95,6222.0,26.92,26.95,26.91,26.95,6222.0
2015-07-28 13:25:00,26.95,27.04,26.95,27.02,6540.0,26.95,27.04,26.95,27.02,6540.0
2015-07-28 13:30:00,27.02,27.02,26.91,26.92,7849.0,27.02,27.02,26.91,26.92,7849.0
2015-07-28 13:35:00,26.92,26.92,26.9,26.9,2762.0,26.92,26.92,26.9,26.9,2762.0
2015-07-28 13:40:00,26.9,26.93,26.9,26.91,2212.0,26.9,26.93,26.9,26.91,2212.0
2015-07-28 13:45:00,26.91,26.92,26.88,26.89,5190.0,26.91,26.92,26.88,26.89,5190.0
2015-07-28 13:50:00,26.91,26.95,26.9,26.92,2312.0,26.91,26.95,26.9,26.92,2312.0
2015-07-28 13:55:00,26.91,26.95,26.89,26.93,4270.0,26.91,26.95,26.89,26.93,4270.0
2015-07-28 14:00:00,26.93,26.93,26.87,26.91,5271.0,26.93,26.93,26.87,26.91,5271.0
2015-07-28 14:05:00,26.92,26.98,26.91,26.98,4370.0,26.92,26.98,26.91,26.98,4370.0
2015-07-28 14:10:00,26.96,26.96,26.92,26.95,3600.0,26.96,26.96,26.92,26.95,3600.0
2015-07-28 14:15:00,26.95,26.97,26.91,26.91,3374.0,26.95,26.97,26.91,26.91,3374.0
2015-07-28 14:20:00,26.93,26.93,26.87,26.9,29691.0,26.93,26.93,26.87,26.9,29691.0
2015-07-28 14:25:00,26.89,26.91,26.88,26.88,3331.0,26.89,26.91,26.88,26.88,3331.0
2015-07-28 14:30:00,26.88,26.91,26.87,26.91,8322.0,26.88,26.91,26.87,26.91,8322.0
2015-07-28 14:35:00,26.91,26.94,26.9,26.9,6087.0,26.91,26.94,26.9,26.9,6087.0
2015-07-28 14:40:00,26.9,26.91,26.88,26.88,3931.0,26.9,26.91,26.88,26.88,3931.0
2015-07-28 14:45:00,26.89,26.9,26.86,26.9,4400.0,26.89,26.9,26.86,26.9,4400.0
2015-07-28 14:50:00,26.91,26.94,26.91,26.93,3100.0,26.91,26.94,26.91,26.93,3100.0
2015-07-28 14:55:00,26.94,27.02,26.93,27.02,38292.0,26.94,27.02,26.93,27.02,38292.0
2015-07-28 15:00:00,27.03,27.14,27.02,27.11,18330.0,27.03,27.14,27.02,27.11,18330.0
2015-07-28 15:05:00,27.1,27.11,27.04,27.04,11900.0,27.1,27.11,27.04,27.04,11900.0
2015-07-28 15:10:00,27.04,27.05,26.97,27.0,4803.0,27.04,27.05,26.97,27.0,4803.0
2015-07-28 15:15:00,26.97,27.03,26.94,27.02,6400.0,26.97,27.03,26.94,27.02,6400.0
2015-07-28 15:20:00,27.02,27.02,27.0,27.01,3550.0,27.02,27.02,27.0,27.01,3550.0
2015-07-28 15:25:00,27.01,27.02,26.95,27.0,11886.0,27.01,27.02,26.95,27.0,11886.0
2015-07-28 15:30:00,27.01,27.06,27.01,27.04,5523.0,27.01,27.06,27.01,27.04,5523.0
2015-07-28 15:35:00,27.04,27.05,27.02,27.02,3616.0,27.04,27.05,27.02,27.02,3616.0
2015-07-28 15:40:00,27.02,27.06,27.02,27.05,7532.0,27.02,27.06,27.02,27.05,7532.0
2015-07-28 15:45:00,27.06,27.14,27.06,27.12,15644.0,27.06,27.14,27.06,27.12,15644.0
2015-07-28 15:50:00,27.11,27.13,27.1,27.11,10833.0,27.11,27.13,27.1,27.11,10833.0
2015-07-28 15:55:00,27.11,27.13,27.09,27.1,35112.0,27.11,27.13,27.09,27.1,35112.0
2015-07-29 09:30:00,27.12,27.28,27.12,27.27,11039.0,27.12,27.28,27.12,27.27,11039.0
2015-07-29 09:35:00,27.31,27.32,27.12,27.16,1900.0,27.31,27.32,27.12,27.16,1900.0
2015-07-29 09:40:00,27.13,27.16,26.97,27.05,6758.0,27.13,27.16,26.97,27.05,6758.0
2015-07-29 09:45:00,26.96,27.09,26.92,27.02,9576.0,26.96,27.09,26.92,27.02,9576.0
2015-07-29 09:50:00,27.03,27.14,27.03,27.13,8465.0,27.03,27.14,27.03,27.13,8465.0
2015-07-29 09:55:00,27.11,27.11,27.02,27.03,28082.0,27.11,27.11,27.02,27.03,28082.0
2015-07-29 10:00:00,27.03,27.04,26.92,26.94,5110.0,27.03,27.04,26.92,26.94,5110.0
2015-07-29 10:05:00,26.92,27.01,26.92,27.0,6550.0,26.92,27.01,26.92,27.0,6550.0
2015-07-29 10:10:00,27.0,27.04,26.8,26.81,10043.0,27.0,27.04,26.8,26.81,10043.0
2015-07-29 10:15:00,26.84,26.94,26.8,26.84,7823.0,26.84,26.94,26.8,26.84,7823.0
2015-07-29 10:20:00,26.88,26.94,26.84,26.85,3200.0,26.88,26.94,26.84,26.85,3200.0
2015-07-29 10:25:00,26.87,26.95,26.86,26.89,5100.0,26.87,26.95,26.86,26.89,5100.0
2015-07-29 10:30:00,26.85,26.96,26.85,26.94,3400.0,26.85,26.96,26.85,26.94,3400.0
2015-07-29 10:35:00,26.95,26.98,26.9,26.98,4671.0,26.95,26.98,26.9,26.98,4671.0
2015-07-29 10:40:00,26.98,27.05,26.95,27.02,11400.0,26.98,27.05,26.95,27.02,11400.0
2015-07-29 10:45:00,27.03,27.03,26.95,26.99,4167.0,27.03,27.03,26.95,26.99,4167.0
2015-07-29 10:50:00,26.98,27.01,26.94,27.0,11624.0,26.98,27.01,26.94,27.0,11624.0
2015-07-29 10:55:00,26.98,27.0,26.96,27.0,27040.0,26.98,27.0,26.96,27.0,27040.0
2015-07-29 11:00:00,26.99,27.02,26.95,27.0,4449.0,26.99,27.02,26.95,27.0,4449.0
2015-07-29 11:05:00,27.0,27.0,26.95,26.95,5900.0,27.0,27.0,26.95,26.95,5900.0
2015-07-29 11:10:00,26.95,27.0,26.95,26.97,6200.0,26.95,27.0,26.95,26.97,6200.0
2015-07-29 11:15:00,26.96,27.01,26.96,26.96,3273.0,26.96,27.01,26.96,26.96,3273.0
2015-07-29 11:20:00,26.98,27.03,26.98,26.98,5435.0,26.98,27.03,26.98,26.98,5435.0
2015-07-29 11:25:00,26.98,26.99,26.95,26.96,5912.0,26.98,26.99,26.95,26.96,5912.0
2015-07-29 11:30:00,26.95,26.97,26.95,26.95,6255.0,26.95,26.97,26.95,26.95,6255.0
2015-07-29 11:35:00,26.96,26.97,26.95,26.96,3900.0,26.96,26.97,26.95,26.96,3900.0
2015-07-29 11:40:00,26.96,26.97,26.95,26.95,5250.0,26.96,26.97,26.95,26.95,5250.0
2015-07-29 11:45:00,26.95,26.96,26.95,26.95,2300.0,26.95,26.96,26.95,26.95,2300.0
2015-07-29 11:50:00,26.95,26.97,26.93,26.93,1600.0,26.95,26.97,26.93,26.93,1600.0
2015-07-29 11:55:00,26.94,26.95,26.93,26.95,2000.0,26.94,26.95,26.93,26.95,2000.0
2015-07-29 12:00:00,26.95,26.96,26.94,26.95,1650.0,26.95,26.96,26.94,26.95,1650.0
2015-07-29 12:05:00,26.97,26.97,26.95,26.95,1200.0,26.97,26.97,26.95,26.95,1200.0
2015-07-29 12:10:00,26.95,26.95,26.9,26.9,9400.0,26.95,26.95,26.9,26.9,9400.0
2015-07-29 12:15:00,26.9,26.9,26.87,26.87,1750.0,26.9,26.9,26.87,26.87,1750.0
2015-07-29 12:20:00,26.86,26.87,26.85,26.85,1093.0,26.86,26.87,26.85,26.85,1093.0
2015-07-29 12:25:00,26.85,26.87,26.85,26.85,2312.0,26.85,26.87,26.85,26.85,2312.0
2015-07-29 12:30:00,26.85,26.87,26.84,26.84,1700.0,26.85,26.87,26.84,26.84,1700.0
2015-07-29 12:35:00,26.84,26.85,26.83,26.84,1700.0,26.84,26.85,26.83,26.84,1700.0
2015-07-29 12:40:00,26.86,26.88,26.8,26.8,6207.0,26.86,26.88,26.8,26.8,6207.0
2015-07-29 12:45:00,26.84,26.84,26.81,26.82,1600.0,26.84,26.84,26.81,26.82,1600.0
2015-07-29 12:50:00,26.82,26.82,26.8,26.8,2180.0,26.82,26.82,26.8,26.8,2180.0
2015-07-29 12:55:00,26.81,26.81,26.78,26.78,3171.0,26.81,26.81,26.78,26.78,3171.0
2015-07-29 13:00:00,26.79,26.8,26.77,26.79,2300.0,26.79,26.8,26.77,26.79,2300.0
2015-07-29 13:05:00,26.79,26.84,26.79,26.84,2800.0,26.79,26.84,26.79,26.84,2800.0
2015-07-29 13:10:00,26.84,26.86,26.81,26.86,2839.0,26.84,26.86,26.81,26.86,2839.0
2015-07-29 13:15:00,26.86,26.88,26.8,26.8,15315.0,26.86,26.88,26.8,26.8,15315.0
2015-07-29 13:20:00,26.8,26.8,26.77,26.79,3000.0,26.8,26.8,26.77,26.79,3000.0
2015-07-29 13:25:00,26.8,26.81,26.76,26.76,5600.0,26.8,26.81,26.76,26.76,5600.0
2015-07-29 13:30:00,26.77,26.81,26.74,26.81,8058.0,26.77,26.81,26.74,26.81,8058.0
2015-07-29 13:35:00,26.8,26.85,26.8,26.8,4220.0,26.8,26.85,26.8,26.8,4220.0
2015-07-29 13:40:00,26.79,26.81,26.78,26.8,2085.0,26.79,26.81,26.78,26.8,2085.0
2015-07-29 13:45:00,26.8,26.86,26.79,26.86,3982.0,26.8,26.86,26.79,26.86,3982.0
2015-07-29 13:50:00,26.85,26.91,26.84,26.89,4600.0,26.85,26.91,26.84,26.89,4600.0
2015-07-29 13:55:00,26.9,26.9,26.8,26.83,2974.0,26.9,26.9,26.8,26.83,2974.0
2015-07-29 14:00:00,26.83,26.93,26.83,26.89,3857.0,26.83,26.93,26.83,26.89,3857.0
2015-07-29 14:05:00,26.86,26.9,26.85,26.89,9734.0,26.86,26.9,26.85,26.89,9734.0
2015-07-29 14:10:00,26.89,27.01,26.89,26.97,9200.0,26.89,27.01,26.89,26.97,9200.0
2015-07-29 14:15:00,26.96,26.98,26.95,26.95,6700.0,26.96,26.98,26.95,26.95,6700.0
2015-07-29 14:20:00,26.95,26.95,26.89,26.89,2848.0,26.95,26.95,26.89,26.89,2848.0
2015-07-29 14:25:00,26.88,26.91,26.87,26.89,1626.0,26.88,26.91,26.87,26.89,1626.0
2015-07-29 14:30:00,26.91,26.92,26.87,26.9,8051.0,26.91,26.92,26.87,26.9,8051.0
2015-07-29 14:35:00,26.89,26.93,26.89,26.92,6661.0,26.89,26.93,26.89,26.92,6661.0
2015-07-29 14:40:00,26.95,26.96,26.91,26.94,3220.0,26.95,26.96,26.91,26.94,3220.0
2015-07-29 14:45:00,26.93,26.98,26.93,26.98,7873.0,26.93,26.98,26.93,26.98,7873.0
2015-07-29 14:50:00,26.99,26.99,26.97,26.98,6300.0,26.99,26.99,26.97,26.98,6300.0
2015-07-29 14:55:00,26.99,27.01,26.98,27.01,31731.0,26.99,27.01,26.98,27.01,31731.0
2015-07-29 15:00:00,27.0,27.02,26.99,27.02,6700.0,27.0,27.02,26.99,27.02,6700.0
2015-07-29 15:05:00,27.03,27.17,27.03,27.14,4808.0,27.03,27.17,27.03,27.14,4808.0
2015-07-29 15:10:00,27.12,27.18,27.12,27.14,3528.0,27.12,27.18,27.12,27.14,3528.0
2015-07-29 15:15:00,27.17,27.17,27.06,27.06,5872.0,27.17,27.17,27.06,27.06,5872.0
2015-07-29 15:20:00,27.06,27.07,27.03,27.03,14084.0,27.06,27.07,27.03,27.03,14084.0
2015-07-29 15:25:00,27.02,27.07,27.02,27.05,6000.0,27.02,27.07,27.02,27.05,6000.0
2015-07-29 15:30:00,27.06,27.06,27.03,27.04,3602.0,27.06,27.06,27.03,27.04,3602.0
2015-07-29 15:35:00,27.05,27.11,27.04,27.11,10006.0,27.05,27.11,27.04,27.11,10006.0
2015-07-29 15:40:00,27.14,27.14,27.08,27.13,10421.0,27.14,27.14,27.08,27.13,10421.0
2015-07-29 15:45:00,27.14,27.15,27.09,27.1,18468.0,27.14,27.15,27.09,27.1,18468.0
2015-07-29 15:50:00,27.11,27.14,27.07,27.09,23153.0,27.11,27.14,27.07,27.09,23153.0
2015-07-29 15:55:00,27.09,27.09,27.03,27.04,26372.0,27.09,27.09,27.03,27.04,26372.0
2015-07-30 09:30:00,26.93,26.93,26.71,26.88,5942.0,26.93,26.93,26.71,26.88,5942.0
2015-07-30 09:35:00,26.82,26.85,26.82,26.84,400.0,26.82,26.85,26.82,26.84,400.0
2015-07-30 09:40:00,26.81,26.86,26.81,26.85,500.0,26.81,26.86,26.81,26.85,500.0
2015-07-30 09:45:00,26.88,26.93,26.86,26.88,3271.0,26.88,26.93,26.86,26.88,3271.0
2015-07-30 09:50:00,26.9,26.9,26.87,26.9,1324.0,26.9,26.9,26.87,26.9,1324.0
2015-07-30 09:55:00,26.91,26.92,26.78,26.79,3057.0,26.91,26.92,26.78,26.79,3057.0
2015-07-30 10:00:00,26.77,26.86,26.76,26.85,2522.0,26.77,26.86,26.76,26.85,2522.0
2015-07-30 10:05:00,26.84,26.88,26.84,26.86,3000.0,26.84,26.88,26.84,26.86,3000.0
2015-07-30 10:10:00,26.83,26.83,26.78,26.8,3666.0,26.83,26.83,26.78,26.8,3666.0
2015-07-30 10:15:00,26.82,26.88,26.77,26.77,3223.0,26.82,26.88,26.77,26.77,3223.0
2015-07-30 10:20:00,26.76,26.83,26.76,26.8,3600.0,26.76,26.83,26.76,26.8,3600.0
2015-07-30 10:25:00,26.77,26.89,26.77,26.84,1302.0,26.77,26.89,26.77,26.84,1302.0
2015-07-30 10:30:00,26.88,26.93,26.88,26.9,4287.0,26.88,26.93,26.88,26.9,4287.0
2015-07-30 10:35:00,26.91,26.93,26.82,26.82,3100.0,26.91,26.93,26.82,26.82,3100.0
2015-07-30 10:40:00,26.83,26.87,26.81,26.87,1612.0,26.83,26.87,26.81,26.87,1612.0
2015-07-30 10:45:00,26.85,26.91,26.84,26.91,2600.0,26.85,26.91,26.84,26.91,2600.0
2015-07-30 10:50:00,26.92,26.93,26.86,26.92,5102.0,26.92,26.93,26.86,26.92,5102.0
2015-07-30 10:55:00,26.92,26.93,26.77,26.77,7800.0,26.92,26.93,26.77,26.77,7800.0
2015-07-30 11:00:00,26.77,26.79,26.69,26.7,5100.0,26.77,26.79,26.69,26.7,5100.0
2015-07-30 11:05:00,26.69,26.7,26.64,26.65,15914.0,26.69,26.7,26.64,26.65,15914.0
2015-07-30 11:10:00,26.65,26.79,26.65,26.77,8443.0,26.65,26.79,26.65,26.77,8443.0
2015-07-30 11:15:00,26.77,26.81,26.76,26.76,8002.0,26.77,26.81,26.76,26.76,8002.0
2015-07-30 11:20:00,26.75,26.79,26.73,26.79,8414.0,26.75,26.79,26.73,26.79,8414.0
2015-07-30 11:25:00,26.8,26.8,26.7,26.71,14636.0,26.8,26.8,26.7,26.71,14636.0
2015-07-30 11:30:00,26.71,26.78,26.71,26.77,3957.0,26.71,26.78,26.71,26.77,3957.0
2015-07-30 11:35:00,26.77,26.77,26.7,26.7,8199.0,26.77,26.77,26.7,26.7,8199.0
2015-07-30 11:40:00,26.71,26.71,26.62,26.63,8401.0,26.71,26.71,26.62,26.63,8401.0
2015-07-30 11:45:00,26.62,26.7,26.61,26.68,7652.0,26.62,26.7,26.61,26.68,7652.0
2015-07-30 11:50:00,26.69,26.7,26.65,26.65,5000.0,26.69,26.7,26.65,26.65,5000.0
2015-07-30 11:55:00,26.65,26.7,26.65,26.7,6590.0,26.65,26.7,26.65,26.7,6590.0
2015-07-30 12:00:00,26.7,26.72,26.7,26.72,3150.0,26.7,26.72,26.7,26.72,3150.0
2015-07-30 12:05:00,26.71,26.71,26.65,26.65,5895.0,26.71,26.71,26.65,26.65,5895.0
2015-07-30 12:10:00,26.65,26.66,26.64,26.65,4200.0,26.65,26.66,26.64,26.65,4200.0
2015-07-30 12:15:00,26.65,26.7,26.64,26.7,3300.0,26.65,26.7,26.64,26.7,3300.0
2015-07-30 12:20:00,26.69,26.7,26.69,26.69,1500.0,26.69,26.7,26.69,26.69,1500.0
2015-07-30 12:25:00,26.72,26.72,26.68,26.7,3000.0,26.72,26.72,26.68,26.7,3000.0
2015-07-30 12:30:00,26.7,26.72,26.69,26.69,4692.0,26.7,26.72,26.69,26.69,4692.0
2015-07-30 12:35:00,26.69,26.7,26.65,26.66,4400.0,26.69,26.7,26.65,26.66,4400.0
2015-07-30 12:40:00,26.68,26.72,26.68,26.72,1100.0,26.68,26.72,26.68,26.72,1100.0
2015-07-30 12:45:00,26.72,26.72,26.69,26.71,2800.0,26.72,26.72,26.69,26.71,2800.0
2015-07-30 12:50:00,26.72,26.77,26.72,26.77,1600.0,26.72,26.77,26.72,26.77,1600.0
2015-07-30 12:55:00,26.76,26.77,26.74,26.75,1800.0,26.76,26.77,26.74,26.75,1800.0
2015-07-30 13:00:00,26.75,26.8,26.75,26.79,2333.0,26.75,26.8,26.75,26.79,2333.0
2015-07-30 13:05:00,26.8,26.8,26.76,26.79,1191.0,26.8,26.8,26.76,26.79,1191.0
2015-07-30 13:10:00,26.8,26.8,26.78,26.79,3100.0,26.8,26.8,26.78,26.79,3100.0
2015-07-30 13:15:00,26.79,26.79,26.74,26.75,3602.0,26.79,26.79,26.74,26.75,3602.0
2015-07-30 13:20:00,26.77,26.77,26.74,26.74,2801.0,26.77,26.77,26.74,26.74,2801.0
2015-07-30 13:25:00,26.76,26.78,26.75,26.78,5894.0,26.76,26.78,26.75,26.78,5894.0
2015-07-30 13:30:00,26.76,26.78,26.75,26.75,7110.0,26.76,26.78,26.75,26.75,7110.0
2015-07-30 13:35:00,26.76,26.78,26.74,26.74,3200.0,26.76,26.78,26.74,26.74,3200.0
2015-07-30 13:40:00,26.73,26.73,26.67,26.69,12400.0,26.73,26.73,26.67,26.69,12400.0
2015-07-30 13:45:00,26.75,26.77,26.72,26.72,6800.0,26.75,26.77,26.72,26.72,6800.0
2015-07-30 13:50:00,26.73,26.75,26.71,26.75,1500.0,26.73,26.75,26.71,26.75,1500.0
2015-07-30 13:55:00,26.74,26.76,26.72,26.76,3275.0,26.74,26.76,26.72,26.76,3275.0
2015-07-30 14:00:00,26.77,26.8,26.77,26.8,2854.0,26.77,26.8,26.77,26.8,2854.0
2015-07-30 14:05:00,26.81,26.81,26.77,26.78,4102.0,26.81,26.81,26.77,26.78,4102.0
2015-07-30 14:10:00,26.75,26.77,26.73,26.77,3000.0,26.75,26.77,26.73,26.77,3000.0
2015-07-30 14:15:00,26.77,26.77,26.75,26.76,2501.0,26.77,26.77,26.75,26.76,2501.0
2015-07-30 14:20:00,26.75,26.76,26.73,26.75,4400.0,26.75,26.76,26.73,26.75,4400.0
2015-07-30 14:25:00,26.74,26.76,26.73,26.73,5285.0,26.74,26.76,26.73,26.73,5285.0
2015-07-30 14:30:00,26.74,26.75,26.74,26.74,2398.0,26.74,26.75,26.74,26.74,2398.0
2015-07-30 14:35:00,26.75,26.76,26.74,26.75,5806.0,26.75,26.76,26.74,26.75,5806.0
2015-07-30 14:40:00,26.74,26.75,26.66,26.7,7175.0,26.74,26.75,26.66,26.7,7175.0
2015-07-30 14:45:00,26.7,26.72,26.69,26.71,4703.0,26.7,26.72,26.69,26.71,4703.0
2015-07-30 14:50:00,26.71,26.73,26.71,26.72,1400.0,26.71,26.73,26.71,26.72,1400.0
2015-07-30 14:55:00,26.73,26.74,26.7,26.71,2181.0,26.73,26.74,26.7,26.71,2181.0
2015-07-30 15:00:00,26.73,26.75,26.72,26.75,1556.0,26.73,26.75,26.72,26.75,1556.0
2015-07-30 15:05:00,26.75,26.75,26.73,26.73,2800.0,26.75,26.75,26.73,26.73,2800.0
2015-07-30 15:10:00,26.71,26.74,26.71,26.74,2250.0,26.71,26.74,26.71,26.74,2250.0
2015-07-30 15:15:00,26.75,26.79,26.73,26.76,11451.0,26.75,26.79,26.73,26.76,11451.0
2015-07-30 15:20:00,26.76,26.79,26.71,26.73,5114.0,26.76,26.79,26.71,26.73,5114.0
2015-07-30 15:25:00,26.73,26.78,26.73,26.77,6564.0,26.73,26.78,26.73,26.77,6564.0
2015-07-30 15:30:00,26.76,26.81,26.76,26.81,5194.0,26.76,26.81,26.76,26.81,5194.0
2015-07-30 15:35:00,26.8,26.8,26.76,26.78,5025.0,26.8,26.8,26.76,26.78,5025.0
2015-07-30 15:40:00,26.78,26.79,26.77,26.78,6143.0,26.78,26.79,26.77,26.78,6143.0
2015-07-30 15:45:00,26.79,26.81,26.77,26.78,15337.0,26.79,26.81,26.77,26.78,15337.0
2015-07-30 15:50:00,26.77,26.78,26.74,26.77,13643.0,26.77,26.78,26.74,26.77,13643.0
2015-07-30 15:55:00,26.77,26.77,26.68,26.7,43606.0,26.77,26.77,26.68,26.7,43606.0
2015-07-31 09:30:00,26.74,26.77,26.68,26.73,7632.0,26.74,26.77,26.68,26.73,7632.0
2015-07-31 09:35:00,26.69,26.73,26.59,26.6,1300.0,26.69,26.73,26.59,26.6,1300.0
2015-07-31 09:40:00,26.61,26.67,26.61,26.67,2415.0,26.61,26.67,26.61,26.67,2415.0
2015-07-31 09:45:00,26.7,26.79,26.69,26.76,11600.0,26.7,26.79,26.69,26.76,11600.0
2015-07-31 09:50:00,26.74,26.8,26.72,26.76,17835.0,26.74,26.8,26.72,26.76,17835.0
2015-07-31 09:55:00,26.77,26.81,26.74,26.8,10300.0,26.77,26.81,26.74,26.8,10300.0
2015-07-31 10:00:00,26.8,26.8,26.74,26.77,8510.0,26.8,26.8,26.74,26.77,8510.0
2015-07-31 10:05:00,26.77,27.02,26.77,26.97,10500.0,26.77,27.02,26.77,26.97,10500.0
2015-07-31 10:10:00,26.98,26.98,26.91,26.92,7000.0,26.98,26.98,26.91,26.92,7000.0
2015-07-31 10:15:00,26.95,26.97,26.86,26.86,7400.0,26.95,26.97,26.86,26.86,7400.0
2015-07-31 10:20:00,26.89,27.0,26.89,27.0,7005.0,26.89,27.0,26.89,27.0,7005.0
2015-07-31 10:25:00,27.0,27.0,26.94,26.97,63800.0,27.0,27.0,26.94,26.97,63800.0
2015-07-31 10:30:00,26.96,26.97,26.91,26.97,5272.0,26.96,26.97,26.91,26.97,5272.0
2015-07-31 10:35:00,26.95,26.98,26.93,26.93,2310.0,26.95,26.98,26.93,26.93,2310.0
2015-07-31 10:40:00,26.92,26.97,26.91,26.97,4200.0,26.92,26.97,26.91,26.97,4200.0
2015-07-31 10:45:00,26.98,26.99,26.96,26.99,5700.0,26.98,26.99,26.96,26.99,5700.0
2015-07-31 10:50:00,26.98,27.0,26.97,26.98,12998.0,26.98,27.0,26.97,26.98,12998.0
2015-07-31 10:55:00,26.99,27.02,26.97,27.02,3870.0,26.99,27.02,26.97,27.02,3870.0
2015-07-31 11:00:00,27.02,27.15,27.02,27.15,5342.0,27.02,27.15,27.02,27.15,5342.0
2015-07-31 11:05:00,27.12,27.12,27.06,27.06,7213.0,27.12,27.12,27.06,27.06,7213.0
2015-07-31 11:10:00,27.07,27.07,27.04,27.07,1500.0,27.07,27.07,27.04,27.07,1500.0
2015-07-31 11:15:00,27.07,27.08,27.05,27.07,1400.0,27.07,27.08,27.05,27.07,1400.0
2015-07-31 11:20:00,27.08,27.11,27.05,27.06,5841.0,27.08,27.11,27.05,27.06,5841.0
2015-07-31 11:25:00,27.07,27.1,27.04,27.07,5974.0,27.07,27.1,27.04,27.07,5974.0
2015-07-31 11:30:00,27.07,27.09,27.06,27.07,6600.0,27.07,27.09,27.06,27.07,6600.0
2015-07-31 11:35:00,27.09,27.1,27.06,27.06,8800.0,27.09,27.1,27.06,27.06,8800.0
2015-07-31 11:40:00,27.06,27.08,27.06,27.08,2500.0,27.06,27.08,27.06,27.08,2500.0
2015-07-31 11:45:00,27.08,27.09,27.07,27.08,1700.0,27.08,27.09,27.07,27.08,1700.0
2015-07-31 11:50:00,27.07,27.08,27.05,27.06,3800.0,27.07,27.08,27.05,27.06,3800.0
2015-07-31 11:55:00,27.07,27.08,27.07,27.07,1600.0,27.07,27.08,27.07,27.07,1600.0
2015-07-31 12:00:00,27.07,27.09,27.06,27.08,1700.0,27.07,27.09,27.06,27.08,1700.0
2015-07-31 12:05:00,27.09,27.09,27.07,27.08,1800.0,27.09,27.09,27.07,27.08,1800.0
2015-07-31 12:10:00,27.08,27.08,27.04,27.05,7189.0,27.08,27.08,27.04,27.05,7189.0
2015-07-31 12:15:00,27.04,27.04,26.99,26.99,12994.0,27.04,27.04,26.99,26.99,12994.0
2015-07-31 12:20:00,27.0,27.01,26.99,27.0,6879.0,27.0,27.01,26.99,27.0,6879.0
2015-07-31 12:25:00,27.0,27.0,26.99,27.0,2725.0,27.0,27.0,26.99,27.0,2725.0
2015-07-31 12:30:00,27.0,27.0,26.99,27.0,4587.0,27.0,27.0,26.99,27.0,4587.0
2015-07-31 12:35:00,26.99,27.01,26.99,27.0,15495.0,26.99,27.01,26.99,27.0,15495.0
2015-07-31 12:40:00,27.0,27.01,26.98,26.98,9400.0,27.0,27.01,26.98,26.98,9400.0
2015-07-31 12:45:00,26.98,26.98,26.97,26.98,1700.0,26.98,26.98,26.97,26.98,1700.0
2015-07-31 12:50:00,26.98,27.0,26.98,27.0,1186.0,26.98,27.0,26.98,27.0,1186.0
2015-07-31 12:55:00,27.0,27.09,27.0,27.07,5798.0,27.0,27.09,27.0,27.07,5798.0
2015-07-31 13:00:00,27.09,27.11,27.09,27.11,5980.0,27.09,27.11,27.09,27.11,5980.0
2015-07-31 13:05:00,27.11,27.16,27.1,27.16,5800.0,27.11,27.16,27.1,27.16,5800.0
2015-07-31 13:10:00,27.16,27.16,27.14,27.15,2913.0,27.16,27.16,27.14,27.15,2913.0
2015-07-31 13:15:00,27.12,27.15,27.11,27.13,17100.0,27.12,27.15,27.11,27.13,17100.0
2015-07-31 13:20:00,27.13,27.18,27.13,27.17,24987.0,27.13,27.18,27.13,27.17,24987.0
2015-07-31 13:25:00,27.17,27.19,27.17,27.19,2004.0,27.17,27.19,27.17,27.19,2004.0
2015-07-31 13:30:00,27.19,27.19,27.18,27.19,1900.0,27.19,27.19,27.18,27.19,1900.0
2015-07-31 13:35:00,27.18,27.26,27.18,27.23,7790.0,27.18,27.26,27.18,27.23,7790.0
2015-07-31 13:40:00,27.25,27.25,27.19,27.2,4198.0,27.25,27.25,27.19,27.2,4198.0
2015-07-31 13:45:00,27.18,27.2,27.14,27.14,1700.0,27.18,27.2,27.14,27.14,1700.0
2015-07-31 13:50:00,27.15,27.17,27.14,27.17,1205.0,27.15,27.17,27.14,27.17,1205.0
2015-07-31 13:55:00,27.16,27.16,27.12,27.15,2213.0,27.16,27.16,27.12,27.15,2213.0
2015-07-31 14:00:00,27.16,27.17,27.16,27.16,500.0,27.16,27.17,27.16,27.16,500.0
2015-07-31 14:05:00,27.16,27.18,27.16,27.16,2093.0,27.16,27.18,27.16,27.16,2093.0
2015-07-31 14:10:00,27.15,27.15,27.06,27.06,11400.0,27.15,27.15,27.06,27.06,11400.0
2015-07-31 14:15:00,27.08,27.1,27.08,27.08,1871.0,27.08,27.1,27.08,27.08,1871.0
2015-07-31 14:20:00,27.08,27.08,27.04,27.06,2200.0,27.08,27.08,27.04,27.06,2200.0
2015-07-31 14:25:00,27.06,27.06,27.05,27.06,500.0,27.06,27.06,27.05,27.06,500.0
2015-07-31 14:30:00,27.06,27.11,27.06,27.11,2500.0,27.06,27.11,27.06,27.11,2500.0
2015-07-31 14:35:00,27.1,27.1,27.04,27.04,2200.0,27.1,27.1,27.04,27.04,2200.0
2015-07-31 14:40:00,27.05,27.06,27.03,27.06,4400.0,27.05,27.06,27.03,27.06,4400.0
2015-07-31 14:45:00,27.05,27.05,27.01,27.04,4700.0,27.05,27.05,27.01,27.04,4700.0
2015-07-31 14:50:00,27.05,27.06,27.02,27.02,1700.0,27.05,27.06,27.02,27.02,1700.0
2015-07-31 14:55:00,27.05,27.07,27.04,27.07,4650.0,27.05,27.07,27.04,27.07,4650.0
2015-07-31 15:00:00,27.06,27.08,27.06,27.07,3200.0,27.06,27.08,27.06,27.07,3200.0
2015-07-31 15:05:00,27.07,27.08,27.06,27.06,4092.0,27.07,27.08,27.06,27.06,4092.0
2015-07-31 15:10:00,27.07,27.08,27.06,27.06,4160.0,27.07,27.08,27.06,27.06,4160.0
2015-07-31 15:15:00,27.06,27.06,27.01,27.03,6748.0,27.06,27.06,27.01,27.03,6748.0
2015-07-31 15:20:00,27.04,27.04,27.0,27.01,3686.0,27.04,27.04,27.0,27.01,3686.0
2015-07-31 15:25:00,27.01,27.02,26.98,27.01,11198.0,27.01,27.02,26.98,27.01,11198.0
2015-07-31 15:30:00,27.01,27.05,27.01,27.03,7896.0,27.01,27.05,27.01,27.03,7896.0
2015-07-31 15:35:00,27.02,27.05,27.02,27.05,8178.0,27.02,27.05,27.02,27.05,8178.0
2015-07-31 15:40:00,27.04,27.04,27.0,27.0,9259.0,27.04,27.04,27.0,27.0,9259.0
2015-07-31 15:45:00,27.0,27.0,26.98,26.99,9876.0,27.0,27.0,26.98,26.99,9876.0
2015-07-31 15:50:00,26.98,26.99,26.91,26.91,30254.0,26.98,26.99,26.91,26.91,30254.0
2015-07-31 15:55:00,26.91,26.93,26.89,26.93,82248.0,26.91,26.93,26.89,26.93,82248.0
2015-08-03 09:30:00,26.85,26.87,26.76,26.77,8576.0,26.85,26.87,26.76,26.77,8576.0
2015-08-03 09:35:00,26.77,26.8,26.57,26.62,3710.0,26.77,26.8,26.57,26.62,3710.0
2015-08-03 09:40:00,26.64,26.65,26.55,26.55,6900.0,26.64,26.65,26.55,26.55,6900.0
2015-08-03 09:45:00,26.59,26.82,26.59,26.82,5363.0,26.59,26.82,26.59,26.82,5363.0
2015-08-03 09:50:00,26.85,26.87,26.82,26.82,2200.0,26.85,26.87,26.82,26.82,2200.0
2015-08-03 09:55:00,26.79,26.83,26.76,26.77,2800.0,26.79,26.83,26.76,26.77,2800.0
2015-08-03 10:00:00,26.76,26.76,26.67,26.67,5000.0,26.76,26.76,26.67,26.67,5000.0
2015-08-03 10:05:00,26.61,26.66,26.61,26.65,2200.0,26.61,26.66,26.61,26.65,2200.0
2015-08-03 10:10:00,26.62,26.66,26.6,26.62,5300.0,26.62,26.66,26.6,26.62,5300.0
2015-08-03 10:15:00,26.6,26.63,26.54,26.57,4600.0,26.6,26.63,26.54,26.57,4600.0
2015-08-03 10:20:00,26.57,26.57,26.53,26.53,3550.0,26.57,26.57,26.53,26.53,3550.0
2015-08-03 10:25:00,26.55,26.58,26.54,26.57,12780.0,26.55,26.58,26.54,26.57,12780.0
2015-08-03 10:30:00,26.55,26.56,26.43,26.43,10266.0,26.55,26.56,26.43,26.43,10266.0
2015-08-03 10:35:00,26.43,26.48,26.43,26.46,6550.0,26.43,26.48,26.43,26.46,6550.0
2015-08-03 10:40:00,26.45,26.51,26.44,26.51,3401.0,26.45,26.51,26.44,26.51,3401.0
2015-08-03 10:45:00,26.49,26.52,26.4,26.5,6400.0,26.49,26.52,26.4,26.5,6400.0
2015-08-03 10:50:00,26.48,26.54,26.48,26.51,3412.0,26.48,26.54,26.48,26.51,3412.0
2015-08-03 10:55:00,26.54,26.54,26.49,26.5,1600.0,26.54,26.54,26.49,26.5,1600.0
2015-08-03 11:00:00,26.51,26.53,26.46,26.51,9839.0,26.51,26.53,26.46,26.51,9839.0
2015-08-03 11:05:00,26.53,26.55,26.48,26.54,4100.0,26.53,26.55,26.48,26.54,4100.0
2015-08-03 11:10:00,26.53,26.55,26.49,26.53,2700.0,26.53,26.55,26.49,26.53,2700.0
2015-08-03 11:15:00,26.54,26.67,26.53,26.67,24076.0,26.54,26.67,26.53,26.67,24076.0
2015-08-03 11:20:00,26.68,26.7,26.63,26.65,5500.0,26.68,26.7,26.63,26.65,5500.0
2015-08-03 11:25:00,26.65,26.66,26.57,26.57,7900.0,26.65,26.66,26.57,26.57,7900.0
2015-08-03 11:30:00,26.59,26.61,26.57,26.59,3460.0,26.59,26.61,26.57,26.59,3460.0
2015-08-03 11:35:00,26.59,26.59,26.53,26.53,4400.0,26.59,26.59,26.53,26.53,4400.0
2015-08-03 11:40:00,26.52,26.59,26.52,26.54,5162.0,26.52,26.59,26.52,26.54,5162.0
2015-08-03 11:45:00,26.56,26.58,26.52,26.53,3411.0,26.56,26.58,26.52,26.53,3411.0
2015-08-03 11:50:00,26.51,26.55,26.51,26.55,3667.0,26.51,26.55,26.51,26.55,3667.0
2015-08-03 11:55:00,26.55,26.56,26.53,26.55,2400.0,26.55,26.56,26.53,26.55,2400.0
2015-08-03 12:00:00,26.56,26.56,26.51,26.53,8863.0,26.56,26.56,26.51,26.53,8863.0
2015-08-03 12:05:00,26.52,26.53,26.5,26.51,3502.0,26.52,26.53,26.5,26.51,3502.0
2015-08-03 12:10:00,26.5,26.56,26.5,26.5,2500.0,26.5,26.56,26.5,26.5,2500.0
2015-08-03 12:15:00,26.5,26.5,26.46,26.48,5200.0,26.5,26.5,26.46,26.48,5200.0
2015-08-03 12:20:00,26.46,26.47,26.43,26.43,2227.0,26.46,26.47,26.43,26.43,2227.0
2015-08-03 12:25:00,26.43,26.43,26.41,26.41,3400.0,26.43,26.43,26.41,26.41,3400.0
2015-08-03 12:30:00,26.42,26.43,26.4,26.42,10061.0,26.42,26.43,26.4,26.42,10061.0
2015-08-03 12:35:00,26.42,26.42,26.38,26.4,7391.0,26.42,26.42,26.38,26.4,7391.0
2015-08-03 12:40:00,26.41,26.47,26.41,26.47,3792.0,26.41,26.47,26.41,26.47,3792.0
2015-08-03 12:45:00,26.47,26.47,26.38,26.4,4464.0,26.47,26.47,26.38,26.4,4464.0
2015-08-03 12:50:00,26.41,26.41,26.32,26.33,10090.0,26.41,26.41,26.32,26.33,10090.0
2015-08-03 12:55:00,26.33,26.37,26.26,26.27,23557.0,26.33,26.37,26.26,26.27,23557.0
2015-08-03 13:00:00,26.26,26.26,26.2,26.21,14011.0,26.26,26.26,26.2,26.21,14011.0
2015-08-03 13:05:00,26.2,26.21,26.11,26.16,13636.0,26.2,26.21,26.11,26.16,13636.0
2015-08-03 13:10:00,26.14,26.16,26.13,26.14,10950.0,26.14,26.16,26.13,26.14,10950.0
2015-08-03 13:15:00,26.14,26.15,26.03,26.08,8948.0,26.14,26.15,26.03,26.08,8948.0
2015-08-03 13:20:00,26.09,26.16,26.08,26.1,12530.0,26.09,26.16,26.08,26.1,12530.0
2015-08-03 13:25:00,26.08,26.18,26.08,26.16,7581.0,26.08,26.18,26.08,26.16,7581.0
2015-08-03 13:30:00,26.16,26.22,26.15,26.22,20324.0,26.16,26.22,26.15,26.22,20324.0
2015-08-03 13:35:00,26.23,26.32,26.18,26.23,13612.0,26.23,26.32,26.18,26.23,13612.0
2015-08-03 13:40:00,26.23,26.24,26.16,26.21,2939.0,26.23,26.24,26.16,26.21,2939.0
2015-08-03 13:45:00,26.22,26.29,26.19,26.29,2202.0,26.22,26.29,26.19,26.29,2202.0
2015-08-03 13:50:00,26.3,26.31,26.26,26.26,6100.0,26.3,26.31,26.26,26.26,6100.0
2015-08-03 13:55:00,26.27,26.31,26.27,26.3,3000.0,26.27,26.31,26.27,26.3,3000.0
2015-08-03 14:00:00,26.3,26.31,26.26,26.29,8662.0,26.3,26.31,26.26,26.29,8662.0
2015-08-03 14:05:00,26.3,26.31,26.25,26.3,5376.0,26.3,26.31,26.25,26.3,5376.0
2015-08-03 14:10:00,26.29,26.29,26.22,26.22,3827.0,26.29,26.29,26.22,26.22,3827.0
2015-08-03 14:15:00,26.21,26.24,26.19,26.19,5150.0,26.21,26.24,26.19,26.19,5150.0
2015-08-03 14:20:00,26.2,26.22,26.17,26.22,3519.0,26.2,26.22,26.17,26.22,3519.0
2015-08-03 14:25:00,26.21,26.22,26.16,26.19,17858.0,26.21,26.22,26.16,26.19,17858.0
2015-08-03 14:30:00,26.19,26.24,26.19,26.23,9742.0,26.19,26.24,26.19,26.23,9742.0
2015-08-03 14:35:00,26.22,26.28,26.22,26.26,8791.0,26.22,26.28,26.22,26.26,8791.0
2015-08-03 14:40:00,26.25,26.27,26.23,26.23,8336.0,26.25,26.27,26.23,26.23,8336.0
2015-08-03 14:45:00,26.26,26.26,26.22,26.23,8050.0,26.26,26.26,26.22,26.23,8050.0
2015-08-03 14:50:00,26.23,26.27,26.23,26.23,3420.0,26.23,26.27,26.23,26.23,3420.0
2015-08-03 14:55:00,26.23,26.24,26.19,26.23,4346.0,26.23,26.24,26.19,26.23,4346.0
2015-08-03 15:00:00,26.23,26.26,26.21,26.25,3960.0,26.23,26.26,26.21,26.25,3960.0
2015-08-03 15:05:00,26.24,26.28,26.23,26.25,8114.0,26.24,26.28,26.23,26.25,8114.0
2015-08-03 15:10:00,26.26,26.27,26.23,26.26,4444.0,26.26,26.27,26.23,26.26,4444.0
2015-08-03 15:15:00,26.25,26.28,26.22,26.26,5321.0,26.25,26.28,26.22,26.26,5321.0
2015-08-03 15:20:00,26.25,26.32,26.25,26.31,6403.0,26.25,26.32,26.25,26.31,6403.0
2015-08-03 15:25:00,26.33,26.34,26.3,26.31,10038.0,26.33,26.34,26.3,26.31,10038.0
2015-08-03 15:30:00,26.32,26.32,26.29,26.3,11353.0,26.32,26.32,26.29,26.3,11353.0
2015-08-03 15:35:00,26.31,26.34,26.27,26.33,10496.0,26.31,26.34,26.27,26.33,10496.0
2015-08-03 15:40:00,26.34,26.34,26.3,26.32,11890.0,26.34,26.34,26.3,26.32,11890.0
2015-08-03 15:45:00,26.31,26.33,26.3,26.32,16302.0,26.31,26.33,26.3,26.32,16302.0
2015-08-03 15:50:00,26.33,26.33,26.26,26.3,24482.0,26.33,26.33,26.26,26.3,24482.0
2015-08-03 15:55:00,26.3,26.32,26.27,26.3,34777.0,26.3,26.32,26.27,26.3,34777.0
2015-08-04 09:30:00,26.29,26.37,26.16,26.24,16195.0,26.29,26.37,26.16,26.24,16195.0
2015-08-04 09:35:00,26.26,26.28,26.22,26.22,700.0,26.26,26.28,26.22,26.22,700.0
2015-08-04 09:40:00,26.17,26.29,26.17,26.29,4700.0,26.17,26.29,26.17,26.29,4700.0
2015-08-04 09:45:00,26.3,26.44,26.3,26.36,2900.0,26.3,26.44,26.3,26.36,2900.0
2015-08-04 09:50:00,26.37,26.37,26.24,26.24,3600.0,26.37,26.37,26.24,26.24,3600.0
2015-08-04 09:55:00,26.25,26.4,26.24,26.4,5083.0,26.25,26.4,26.24,26.4,5083.0
2015-08-04 10:00:00,26.45,26.45,26.31,26.31,4034.0,26.45,26.45,26.31,26.31,4034.0
2015-08-04 10:05:00,26.31,26.33,26.27,26.3,4100.0,26.31,26.33,26.27,26.3,4100.0
2015-08-04 10:10:00,26.27,26.3,26.22,26.22,4800.0,26.27,26.3,26.22,26.22,4800.0
2015-08-04 10:15:00,26.23,26.25,26.16,26.21,5101.0,26.23,26.25,26.16,26.21,5101.0
2015-08-04 10:20:00,26.21,26.26,26.19,26.26,3444.0,26.21,26.26,26.19,26.26,3444.0
2015-08-04 10:25:00,26.26,26.34,26.25,26.33,2716.0,26.26,26.34,26.25,26.33,2716.0
2015-08-04 10:30:00,26.32,26.34,26.29,26.29,2474.0,26.32,26.34,26.29,26.29,2474.0
2015-08-04 10:35:00,26.3,26.31,26.27,26.28,4101.0,26.3,26.31,26.27,26.28,4101.0
2015-08-04 10:40:00,26.29,26.29,26.23,26.26,2400.0,26.29,26.29,26.23,26.26,2400.0
2015-08-04 10:45:00,26.28,26.32,26.26,26.31,4639.0,26.28,26.32,26.26,26.31,4639.0
2015-08-04 10:50:00,26.32,26.32,26.24,26.27,21300.0,26.32,26.32,26.24,26.27,21300.0
2015-08-04 10:55:00,26.25,26.27,26.16,26.2,5300.0,26.25,26.27,26.16,26.2,5300.0
2015-08-04 11:00:00,26.23,26.3,26.21,26.27,3590.0,26.23,26.3,26.21,26.27,3590.0
2015-08-04 11:05:00,26.27,26.38,26.27,26.32,4700.0,26.27,26.38,26.27,26.32,4700.0
2015-08-04 11:10:00,26.32,26.41,26.32,26.4,4901.0,26.32,26.41,26.32,26.4,4901.0
2015-08-04 11:15:00,26.39,26.39,26.35,26.36,2600.0,26.39,26.39,26.35,26.36,2600.0
2015-08-04 11:20:00,26.34,26.41,26.34,26.39,5511.0,26.34,26.41,26.34,26.39,5511.0
2015-08-04 11:25:00,26.37,26.44,26.36,26.43,8750.0,26.37,26.44,26.36,26.43,8750.0
2015-08-04 11:30:00,26.46,26.46,26.41,26.41,3803.0,26.46,26.46,26.41,26.41,3803.0
2015-08-04 11:35:00,26.41,26.43,26.4,26.41,2926.0,26.41,26.43,26.4,26.41,2926.0
2015-08-04 11:40:00,26.41,26.45,26.41,26.44,2200.0,26.41,26.45,26.41,26.44,2200.0
2015-08-04 11:45:00,26.42,26.42,26.37,26.4,2600.0,26.42,26.42,26.37,26.4,2600.0
2015-08-04 11:50:00,26.38,26.38,26.29,26.31,14300.0,26.38,26.38,26.29,26.31,14300.0
2015-08-04 11:55:00,26.31,26.34,26.27,26.31,10000.0,26.31,26.34,26.27,26.31,10000.0
2015-08-04 12:00:00,26.3,26.33,26.28,26.32,7167.0,26.3,26.33,26.28,26.32,7167.0
2015-08-04 12:05:00,26.31,26.34,26.3,26.33,14134.0,26.31,26.34,26.3,26.33,14134.0
2015-08-04 12:10:00,26.31,26.34,26.29,26.33,10390.0,26.31,26.34,26.29,26.33,10390.0
2015-08-04 12:15:00,26.34,26.34,26.28,26.28,6548.0,26.34,26.34,26.28,26.28,6548.0
2015-08-04 12:20:00,26.28,26.29,26.24,26.27,5360.0,26.28,26.29,26.24,26.27,5360.0
2015-08-04 12:25:00,26.28,26.29,26.25,26.26,5804.0,26.28,26.29,26.25,26.26,5804.0
2015-08-04 12:30:00,26.26,26.27,26.23,26.23,4700.0,26.26,26.27,26.23,26.23,4700.0
2015-08-04 12:35:00,26.24,26.27,26.24,26.26,4601.0,26.24,26.27,26.24,26.26,4601.0
2015-08-04 12:40:00,26.29,26.31,26.25,26.25,4700.0,26.29,26.31,26.25,26.25,4700.0
2015-08-04 12:45:00,26.26,26.27,26.24,26.25,2600.0,26.26,26.27,26.24,26.25,2600.0
2015-08-04 12:50:00,26.25,26.25,26.23,26.23,1100.0,26.25,26.25,26.23,26.23,1100.0
2015-08-04 12:55:00,26.23,26.27,26.23,26.26,2613.0,26.23,26.27,26.23,26.26,2613.0
2015-08-04 13:00:00,26.25,26.28,26.25,26.27,4652.0,26.25,26.28,26.25,26.27,4652.0
2015-08-04 13:05:00,26.27,26.32,26.27,26.32,3700.0,26.27,26.32,26.27,26.32,3700.0
2015-08-04 13:10:00,26.31,26.33,26.29,26.3,4800.0,26.31,26.33,26.29,26.3,4800.0
2015-08-04 13:15:00,26.27,26.31,26.27,26.3,2165.0,26.27,26.31,26.27,26.3,2165.0
2015-08-04 13:20:00,26.31,26.31,26.28,26.29,2150.0,26.31,26.31,26.28,26.29,2150.0
2015-08-04 13:25:00,26.28,26.29,26.27,26.28,3800.0,26.28,26.29,26.27,26.28,3800.0
2015-08-04 13:30:00,26.29,26.32,26.28,26.28,8600.0,26.29,26.32,26.28,26.28,8600.0
2015-08-04 13:35:00,26.28,26.28,26.23,26.23,2300.0,26.28,26.28,26.23,26.23,2300.0
2015-08-04 13:40:00,26.23,26.23,26.17,26.17,2700.0,26.23,26.23,26.17,26.17,2700.0
2015-08-04 13:45:00,26.17,26.22,26.14,26.15,8509.0,26.17,26.22,26.14,26.15,8509.0
2015-08-04 13:50:00,26.14,26.15,26.09,26.09,3250.0,26.14,26.15,26.09,26.09,3250.0
2015-08-04 13:55:00,26.09,26.15,26.09,26.15,1502.0,26.09,26.15,26.09,26.15,1502.0
2015-08-04 14:00:00,26.15,26.2,26.15,26.16,11630.0,26.15,26.2,26.15,26.16,11630.0
2015-08-04 14:05:00,26.15,26.16,26.11,26.11,2584.0,26.15,26.16,26.11,26.11,2584.0
2015-08-04 14:10:00,26.09,26.13,26.09,26.09,2100.0,26.09,26.13,26.09,26.09,2100.0
2015-08-04 14:15:00,26.09,26.15,26.09,26.15,2000.0,26.09,26.15,26.09,26.15,2000.0
2015-08-04 14:20:00,26.16,26.16,26.04,26.04,7300.0,26.16,26.16,26.04,26.04,7300.0
2015-08-04 14:25:00,26.04,26.09,26.03,26.07,3901.0,26.04,26.09,26.03,26.07,3901.0
2015-08-04 14:30:00,26.06,26.07,26.04,26.06,6000.0,26.06,26.07,26.04,26.06,6000.0
2015-08-04 14:35:00,26.06,26.15,26.06,26.12,3700.0,26.06,26.15,26.06,26.12,3700.0
2015-08-04 14:40:00,26.12,26.12,26.07,26.09,6300.0,26.12,26.12,26.07,26.09,6300.0
2015-08-04 14:45:00,26.1,26.21,26.1,26.21,3300.0,26.1,26.21,26.1,26.21,3300.0
2015-08-04 14:50:00,26.2,26.2,26.08,26.1,11400.0,26.2,26.2,26.08,26.1,11400.0
2015-08-04 14:55:00,26.08,26.16,26.08,26.16,6707.0,26.08,26.16,26.08,26.16,6707.0
2015-08-04 15:00:00,26.16,26.16,26.09,26.11,4600.0,26.16,26.16,26.09,26.11,4600.0
2015-08-04 15:05:00,26.12,26.12,26.06,26.09,7700.0,26.12,26.12,26.06,26.09,7700.0
2015-08-04 15:10:00,26.09,26.09,25.95,26.0,29332.0,26.09,26.09,25.95,26.0,29332.0
2015-08-04 15:15:00,26.02,26.08,26.0,26.02,9635.0,26.02,26.08,26.0,26.02,9635.0
2015-08-04 15:20:00,26.01,26.08,25.99,26.08,9023.0,26.01,26.08,25.99,26.08,9023.0
2015-08-04 15:25:00,26.08,26.12,26.07,26.12,8300.0,26.08,26.12,26.07,26.12,8300.0
2015-08-04 15:30:00,26.12,26.17,26.09,26.13,11562.0,26.12,26.17,26.09,26.13,11562.0
2015-08-04 15:35:00,26.13,26.17,26.13,26.15,6052.0,26.13,26.17,26.13,26.15,6052.0
2015-08-04 15:40:00,26.14,26.15,26.04,26.05,17900.0,26.14,26.15,26.04,26.05,17900.0
2015-08-04 15:45:00,26.06,26.08,26.01,26.05,19544.0,26.06,26.08,26.01,26.05,19544.0
2015-08-04 15:50:00,26.05,26.07,25.97,26.04,30515.0,26.05,26.07,25.97,26.04,30515.0
2015-08-04 15:55:00,26.04,26.11,26.02,26.1,34947.0,26.04,26.11,26.02,26.1,34947.0
2015-08-05 09:30:00,26.13,26.3,26.11,26.3,7196.0,26.13,26.3,26.11,26.3,7196.0
2015-08-05 09:35:00,26.31,26.45,26.24,26.45,3000.0,26.31,26.45,26.24,26.45,3000.0
2015-08-05 09:40:00,26.46,26.46,26.28,26.28,6350.0,26.46,26.46,26.28,26.28,6350.0
2015-08-05 09:45:00,26.31,26.41,26.29,26.41,7200.0,26.31,26.41,26.29,26.41,7200.0
2015-08-05 09:50:00,26.43,26.45,26.41,26.44,6600.0,26.43,26.45,26.41,26.44,6600.0
2015-08-05 09:55:00,26.45,26.47,26.4,26.45,5603.0,26.45,26.47,26.4,26.45,5603.0
2015-08-05 10:00:00,26.47,26.6,26.47,26.5,7500.0,26.47,26.6,26.47,26.5,7500.0
2015-08-05 10:05:00,26.49,26.49,26.41,26.41,10284.0,26.49,26.49,26.41,26.41,10284.0
2015-08-05 10:10:00,26.42,26.48,26.4,26.46,4277.0,26.42,26.48,26.4,26.46,4277.0
2015-08-05 10:15:00,26.44,26.48,26.4,26.47,3532.0,26.44,26.48,26.4,26.47,3532.0
2015-08-05 10:20:00,26.43,26.48,26.39,26.45,10405.0,26.43,26.48,26.39,26.45,10405.0
2015-08-05 10:25:00,26.45,26.49,26.42,26.43,20340.0,26.45,26.49,26.42,26.43,20340.0
2015-08-05 10:30:00,26.42,26.47,26.42,26.44,5400.0,26.42,26.47,26.42,26.44,5400.0
2015-08-05 10:35:00,26.44,26.49,26.43,26.47,11050.0,26.44,26.49,26.43,26.47,11050.0
2015-08-05 10:40:00,26.47,26.49,26.43,26.45,8972.0,26.47,26.49,26.43,26.45,8972.0
2015-08-05 10:45:00,26.45,26.47,26.41,26.43,54624.0,26.45,26.47,26.41,26.43,54624.0
2015-08-05 10:50:00,26.44,26.49,26.44,26.47,25200.0,26.44,26.49,26.44,26.47,25200.0
2015-08-05 10:55:00,26.47,26.5,26.44,26.46,8400.0,26.47,26.5,26.44,26.46,8400.0
2015-08-05 11:00:00,26.47,26.48,26.44,26.48,9750.0,26.47,26.48,26.44,26.48,9750.0
2015-08-05 11:05:00,26.47,26.65,26.45,26.65,28316.0,26.47,26.65,26.45,26.65,28316.0
2015-08-05 11:10:00,26.65,26.65,26.58,26.58,10645.0,26.65,26.65,26.58,26.58,10645.0
2015-08-05 11:15:00,26.61,26.64,26.58,26.64,13170.0,26.61,26.64,26.58,26.64,13170.0
2015-08-05 11:20:00,26.63,26.65,26.59,26.6,14264.0,26.63,26.65,26.59,26.6,14264.0
2015-08-05 11:25:00,26.62,26.63,26.55,26.6,6400.0,26.62,26.63,26.55,26.6,6400.0
2015-08-05 11:30:00,26.59,26.61,26.56,26.56,3500.0,26.59,26.61,26.56,26.56,3500.0
2015-08-05 11:35:00,26.56,26.59,26.54,26.58,4120.0,26.56,26.59,26.54,26.58,4120.0
2015-08-05 11:40:00,26.57,26.57,26.54,26.55,3500.0,26.57,26.57,26.54,26.55,3500.0
2015-08-05 11:45:00,26.55,26.6,26.55,26.59,3700.0,26.55,26.6,26.55,26.59,3700.0
2015-08-05 11:50:00,26.59,26.6,26.56,26.58,3974.0,26.59,26.6,26.56,26.58,3974.0
2015-08-05 11:55:00,26.57,26.6,26.53,26.53,7706.0,26.57,26.6,26.53,26.53,7706.0
2015-08-05 12:00:00,26.51,26.62,26.51,26.61,10166.0,26.51,26.62,26.51,26.61,10166.0
2015-08-05 12:05:00,26.6,26.61,26.53,26.53,10500.0,26.6,26.61,26.53,26.53,10500.0
2015-08-05 12:10:00,26.55,26.57,26.5,26.52,14300.0,26.55,26.57,26.5,26.52,14300.0
2015-08-05 12:15:00,26.52,26.52,26.45,26.45,4100.0,26.52,26.52,26.45,26.45,4100.0
2015-08-05 12:20:00,26.45,26.5,26.45,26.48,2800.0,26.45,26.5,26.45,26.48,2800.0
2015-08-05 12:25:00,26.45,26.47,26.43,26.47,3550.0,26.45,26.47,26.43,26.47,3550.0
2015-08-05 12:30:00,26.47,26.49,26.42,26.44,57529.0,26.47,26.49,26.42,26.44,57529.0
2015-08-05 12:35:00,26.44,26.52,26.4,26.48,14159.0,26.44,26.52,26.4,26.48,14159.0
2015-08-05 12:40:00,26.45,26.5,26.42,26.5,2630.0,26.45,26.5,26.42,26.5,2630.0
2015-08-05 12:45:00,26.5,26.57,26.48,26.51,12300.0,26.5,26.57,26.48,26.51,12300.0
2015-08-05 12:50:00,26.52,26.52,26.42,26.44,13300.0,26.52,26.52,26.42,26.44,13300.0
2015-08-05 12:55:00,26.43,26.47,26.43,26.46,6085.0,26.43,26.47,26.43,26.46,6085.0
2015-08-05 13:00:00,26.47,26.47,26.4,26.43,4689.0,26.47,26.47,26.4,26.43,4689.0
2015-08-05 13:05:00,26.43,26.44,26.4,26.43,2300.0,26.43,26.44,26.4,26.43,2300.0
2015-08-05 13:10:00,26.44,26.44,26.37,26.39,5600.0,26.44,26.44,26.37,26.39,5600.0
2015-08-05 13:15:00,26.39,26.4,26.33,26.36,5536.0,26.39,26.4,26.33,26.36,5536.0
2015-08-05 13:20:00,26.36,26.41,26.36,26.4,3600.0,26.36,26.41,26.36,26.4,3600.0
2015-08-05 13:25:00,26.43,26.43,26.39,26.42,3215.0,26.43,26.43,26.39,26.42,3215.0
2015-08-05 13:30:00,26.42,26.51,26.4,26.48,7214.0,26.42,26.51,26.4,26.48,7214.0
2015-08-05 13:35:00,26.48,26.51,26.47,26.47,3107.0,26.48,26.51,26.47,26.47,3107.0
2015-08-05 13:40:00,26.47,26.49,26.45,26.49,2000.0,26.47,26.49,26.45,26.49,2000.0
2015-08-05 13:45:00,26.5,26.56,26.49,26.54,5467.0,26.5,26.56,26.49,26.54,5467.0
2015-08-05 13:50:00,26.52,26.53,26.49,26.5,2711.0,26.52,26.53,26.49,26.5,2711.0
2015-08-05 13:55:00,26.51,26.51,26.42,26.42,8043.0,26.51,26.51,26.42,26.42,8043.0
2015-08-05 14:00:00,26.41,26.46,26.38,26.42,7238.0,26.41,26.46,26.38,26.42,7238.0
2015-08-05 14:05:00,26.42,26.45,26.41,26.43,3400.0,26.42,26.45,26.41,26.43,3400.0
2015-08-05 14:10:00,26.44,26.45,26.4,26.44,8678.0,26.44,26.45,26.4,26.44,8678.0
2015-08-05 14:15:00,26.43,26.47,26.43,26.45,5300.0,26.43,26.47,26.43,26.45,5300.0
2015-08-05 14:20:00,26.45,26.45,26.42,26.44,7850.0,26.45,26.45,26.42,26.44,7850.0
2015-08-05 14:25:00,26.43,26.44,26.42,26.43,4965.0,26.43,26.44,26.42,26.43,4965.0
2015-08-05 14:30:00,26.43,26.45,26.42,26.44,6400.0,26.43,26.45,26.42,26.44,6400.0
2015-08-05 14:35:00,26.44,26.45,26.42,26.44,5650.0,26.44,26.45,26.42,26.44,5650.0
2015-08-05 14:40:00,26.43,26.44,26.42,26.44,5100.0,26.43,26.44,26.42,26.44,5100.0
2015-08-05 14:45:00,26.44,26.51,26.44,26.5,1832.0,26.44,26.51,26.44,26.5,1832.0
2015-08-05 14:50:00,26.5,26.5,26.46,26.47,2400.0,26.5,26.5,26.46,26.47,2400.0
2015-08-05 14:55:00,26.48,26.49,26.46,26.46,4191.0,26.48,26.49,26.46,26.46,4191.0
2015-08-05 15:00:00,26.46,26.51,26.45,26.48,4900.0,26.46,26.51,26.45,26.48,4900.0
2015-08-05 15:05:00,26.5,26.58,26.5,26.56,4878.0,26.5,26.58,26.5,26.56,4878.0
2015-08-05 15:10:00,26.57,26.66,26.54,26.54,10800.0,26.57,26.66,26.54,26.54,10800.0
2015-08-05 15:15:00,26.54,26.62,26.5,26.62,10835.0,26.54,26.62,26.5,26.62,10835.0
2015-08-05 15:20:00,26.62,26.62,26.58,26.58,6789.0,26.62,26.62,26.58,26.58,6789.0
2015-08-05 15:25:00,26.58,26.61,26.55,26.61,6809.0,26.58,26.61,26.55,26.61,6809.0
2015-08-05 15:30:00,26.59,26.59,26.54,26.54,9136.0,26.59,26.59,26.54,26.54,9136.0
2015-08-05 15:35:00,26.55,26.59,26.53,26.53,5194.0,26.55,26.59,26.53,26.53,5194.0
2015-08-05 15:40:00,26.53,26.56,26.5,26.5,12145.0,26.53,26.56,26.5,26.5,12145.0
2015-08-05 15:45:00,26.48,26.5,26.4,26.42,35420.0,26.48,26.5,26.4,26.42,35420.0
2015-08-05 15:50:00,26.42,26.43,26.38,26.38,10734.0,26.42,26.43,26.38,26.38,10734.0
2015-08-05 15:55:00,26.39,26.44,26.39,26.41,35755.0,26.39,26.44,26.39,26.41,35755.0
2015-08-06 09:30:00,26.41,26.44,26.28,26.3,7032.0,26.41,26.44,26.28,26.3,7032.0
2015-08-06 09:35:00,26.4,26.4,26.31,26.37,1300.0,26.4,26.4,26.31,26.37,1300.0
2015-08-06 09:40:00,26.33,26.37,26.28,26.35,5600.0,26.33,26.37,26.28,26.35,5600.0
2015-08-06 09:45:00,26.35,26.36,26.3,26.34,6400.0,26.35,26.36,26.3,26.34,6400.0
2015-08-06 09:50:00,26.31,26.33,26.11,26.12,4500.0,26.31,26.33,26.11,26.12,4500.0
2015-08-06 09:55:00,26.11,26.12,26.05,26.05,9176.0,26.11,26.12,26.05,26.05,9176.0
2015-08-06 10:00:00,26.05,26.08,25.97,25.98,7188.0,26.05,26.08,25.97,25.98,7188.0
2015-08-06 10:05:00,26.0,26.02,25.97,26.01,7400.0,26.0,26.02,25.97,26.01,7400.0
2015-08-06 10:10:00,26.0,26.06,25.98,26.01,2700.0,26.0,26.06,25.98,26.01,2700.0
2015-08-06 10:15:00,26.03,26.08,25.99,26.0,6144.0,26.03,26.08,25.99,26.0,6144.0
2015-08-06 10:20:00,25.96,25.97,25.86,25.87,4986.0,25.96,25.97,25.86,25.87,4986.0
2015-08-06 10:25:00,25.87,25.89,25.85,25.89,1350.0,25.87,25.89,25.85,25.89,1350.0
2015-08-06 10:30:00,25.89,25.95,25.88,25.95,11410.0,25.89,25.95,25.88,25.95,11410.0
2015-08-06 10:35:00,25.94,26.1,25.94,26.08,22308.0,25.94,26.1,25.94,26.08,22308.0
2015-08-06 10:40:00,26.1,26.22,26.1,26.22,10118.0,26.1,26.22,26.1,26.22,10118.0
2015-08-06 10:45:00,26.21,26.21,26.09,26.15,11743.0,26.21,26.21,26.09,26.15,11743.0
2015-08-06 10:50:00,26.12,26.14,26.11,26.11,2250.0,26.12,26.14,26.11,26.11,2250.0
2015-08-06 10:55:00,26.12,26.12,26.05,26.1,17400.0,26.12,26.12,26.05,26.1,17400.0
2015-08-06 11:00:00,26.12,26.14,26.06,26.07,6111.0,26.12,26.14,26.06,26.07,6111.0
2015-08-06 11:05:00,26.06,26.11,26.04,26.07,6985.0,26.06,26.11,26.04,26.07,6985.0
2015-08-06 11:10:00,26.07,26.07,26.02,26.04,3325.0,26.07,26.07,26.02,26.04,3325.0
2015-08-06 11:15:00,26.03,26.07,26.03,26.06,14200.0,26.03,26.07,26.03,26.06,14200.0
2015-08-06 11:20:00,26.04,26.05,25.97,25.98,8548.0,26.04,26.05,25.97,25.98,8548.0
2015-08-06 11:25:00,25.99,25.99,25.87,25.87,14241.0,25.99,25.99,25.87,25.87,14241.0
2015-08-06 11:30:00,25.88,25.89,25.83,25.83,5012.0,25.88,25.89,25.83,25.83,5012.0
2015-08-06 11:35:00,25.83,25.83,25.73,25.8,16210.0,25.83,25.83,25.73,25.8,16210.0
2015-08-06 11:40:00,25.79,25.81,25.75,25.8,6100.0,25.79,25.81,25.75,25.8,6100.0
2015-08-06 11:45:00,25.81,25.81,25.74,25.74,8375.0,25.81,25.81,25.74,25.74,8375.0
2015-08-06 11:50:00,25.74,25.75,25.61,25.61,6050.0,25.74,25.75,25.61,25.61,6050.0
2015-08-06 11:55:00,25.65,25.66,25.56,25.58,7000.0,25.65,25.66,25.56,25.58,7000.0
2015-08-06 12:00:00,25.58,25.59,25.5,25.56,5563.0,25.58,25.59,25.5,25.56,5563.0
2015-08-06 12:05:00,25.55,25.62,25.5,25.57,9685.0,25.55,25.62,25.5,25.57,9685.0
2015-08-06 12:10:00,25.54,25.61,25.54,25.61,4342.0,25.54,25.61,25.54,25.61,4342.0
2015-08-06 12:15:00,25.59,25.62,25.51,25.53,3700.0,25.59,25.62,25.51,25.53,3700.0
2015-08-06 12:20:00,25.53,25.53,25.47,25.49,3621.0,25.53,25.53,25.47,25.49,3621.0
2015-08-06 12:25:00,25.48,25.57,25.48,25.57,7405.0,25.48,25.57,25.48,25.57,7405.0
2015-08-06 12:30:00,25.57,25.57,25.51,25.52,4105.0,25.57,25.57,25.51,25.52,4105.0
2015-08-06 12:35:00,25.51,25.51,25.46,25.47,6145.0,25.51,25.51,25.46,25.47,6145.0
2015-08-06 12:40:00,25.47,25.56,25.45,25.48,10212.0,25.47,25.56,25.45,25.48,10212.0
2015-08-06 12:45:00,25.48,25.48,25.44,25.46,6502.0,25.48,25.48,25.44,25.46,6502.0
2015-08-06 12:50:00,25.46,25.47,25.28,25.32,12538.0,25.46,25.47,25.28,25.32,12538.0
2015-08-06 12:55:00,25.33,25.36,25.29,25.32,7258.0,25.33,25.36,25.29,25.32,7258.0
2015-08-06 13:00:00,25.32,25.32,25.25,25.25,12775.0,25.32,25.32,25.25,25.25,12775.0
2015-08-06 13:05:00,25.25,25.28,25.19,25.26,17057.0,25.25,25.28,25.19,25.26,17057.0
2015-08-06 13:10:00,25.25,25.3,25.24,25.3,8650.0,25.25,25.3,25.24,25.3,8650.0
2015-08-06 13:15:00,25.29,25.37,25.24,25.37,16460.0,25.29,25.37,25.24,25.37,16460.0
2015-08-06 13:20:00,25.39,25.48,25.39,25.48,5908.0,25.39,25.48,25.39,25.48,5908.0
2015-08-06 13:25:00,25.49,25.53,25.47,25.51,7200.0,25.49,25.53,25.47,25.51,7200.0
2015-08-06 13:30:00,25.52,25.56,25.51,25.53,7000.0,25.52,25.56,25.51,25.53,7000.0
2015-08-06 13:35:00,25.52,25.55,25.48,25.49,6760.0,25.52,25.55,25.48,25.49,6760.0
2015-08-06 13:40:00,25.49,25.51,25.47,25.47,4200.0,25.49,25.51,25.47,25.47,4200.0
2015-08-06 13:45:00,25.48,25.51,25.47,25.49,6400.0,25.48,25.51,25.47,25.49,6400.0
2015-08-06 13:50:00,25.48,25.48,25.44,25.46,9708.0,25.48,25.48,25.44,25.46,9708.0
2015-08-06 13:55:00,25.48,25.48,25.43,25.45,4023.0,25.48,25.48,25.43,25.45,4023.0
2015-08-06 14:00:00,25.47,25.48,25.45,25.45,4209.0,25.47,25.48,25.45,25.45,4209.0
2015-08-06 14:05:00,25.44,25.51,25.44,25.51,6378.0,25.44,25.51,25.44,25.51,6378.0
2015-08-06 14:10:00,25.5,25.55,25.46,25.5,9800.0,25.5,25.55,25.46,25.5,9800.0
2015-08-06 14:15:00,25.5,25.51,25.46,25.48,6604.0,25.5,25.51,25.46,25.48,6604.0
2015-08-06 14:20:00,25.48,25.51,25.46,25.48,6143.0,25.48,25.51,25.46,25.48,6143.0
2015-08-06 14:25:00,25.46,25.53,25.46,25.52,12913.0,25.46,25.53,25.46,25.52,12913.0
2015-08-06 14:30:00,25.54,25.54,25.46,25.47,11658.0,25.54,25.54,25.46,25.47,11658.0
2015-08-06 14:35:00,25.49,25.52,25.48,25.5,10837.0,25.49,25.52,25.48,25.5,10837.0
2015-08-06 14:40:00,25.5,25.51,25.49,25.49,4070.0,25.5,25.51,25.49,25.49,4070.0
2015-08-06 14:45:00,25.49,25.55,25.49,25.55,3100.0,25.49,25.55,25.49,25.55,3100.0
2015-08-06 14:50:00,25.55,25.55,25.49,25.5,11198.0,25.55,25.55,25.49,25.5,11198.0
2015-08-06 14:55:00,25.5,25.54,25.5,25.51,2950.0,25.5,25.54,25.5,25.51,2950.0
2015-08-06 15:00:00,25.51,25.58,25.51,25.55,5908.0,25.51,25.58,25.51,25.55,5908.0
2015-08-06 15:05:00,25.56,25.58,25.54,25.55,5409.0,25.56,25.58,25.54,25.55,5409.0
2015-08-06 15:10:00,25.55,25.55,25.51,25.53,3676.0,25.55,25.55,25.51,25.53,3676.0
2015-08-06 15:15:00,25.53,25.57,25.53,25.54,4715.0,25.53,25.57,25.53,25.54,4715.0
2015-08-06 15:20:00,25.54,25.55,25.5,25.51,4759.0,25.54,25.55,25.5,25.51,4759.0
2015-08-06 15:25:00,25.51,25.53,25.48,25.53,6431.0,25.51,25.53,25.48,25.53,6431.0
2015-08-06 15:30:00,25.53,25.53,25.48,25.49,10870.0,25.53,25.53,25.48,25.49,10870.0
2015-08-06 15:35:00,25.49,25.5,25.43,25.48,15650.0,25.49,25.5,25.43,25.48,15650.0
2015-08-06 15:40:00,25.47,25.48,25.44,25.46,13377.0,25.47,25.48,25.44,25.46,13377.0
2015-08-06 15:45:00,25.46,25.48,25.41,25.46,27904.0,25.46,25.48,25.41,25.46,27904.0
2015-08-06 15:50:00,25.46,25.52,25.44,25.48,30505.0,25.46,25.52,25.44,25.48,30505.0
2015-08-06 15:55:00,25.48,25.52,25.45,25.46,38112.0,25.48,25.52,25.45,25.46,38112.0
2015-08-07 09:30:00,25.51,25.51,25.42,25.43,5522.0,25.51,25.51,25.42,25.43,5522.0
2015-08-07 09:35:00,25.42,25.42,25.21,25.24,1579.0,25.42,25.42,25.21,25.24,1579.0
2015-08-07 09:40:00,25.21,25.3,25.18,25.27,2500.0,25.21,25.3,25.18,25.27,2500.0
2015-08-07 09:45:00,25.27,25.38,25.27,25.3,3925.0,25.27,25.38,25.27,25.3,3925.0
2015-08-07 09:50:00,25.25,25.31,25.24,25.31,3100.0,25.25,25.31,25.24,25.31,3100.0
2015-08-07 09:55:00,25.31,25.32,25.25,25.3,5837.0,25.31,25.32,25.25,25.3,5837.0
2015-08-07 10:00:00,25.3,25.3,25.25,25.28,1000.0,25.3,25.3,25.25,25.28,1000.0
2015-08-07 10:05:00,25.29,25.33,25.27,25.33,2850.0,25.29,25.33,25.27,25.33,2850.0
2015-08-07 10:10:00,25.34,25.38,25.32,25.35,3900.0,25.34,25.38,25.32,25.35,3900.0
2015-08-07 10:15:00,25.35,25.42,25.35,25.39,2100.0,25.35,25.42,25.35,25.39,2100.0
2015-08-07 10:20:00,25.39,25.39,25.31,25.31,3600.0,25.39,25.39,25.31,25.31,3600.0
2015-08-07 10:25:00,25.3,25.31,25.2,25.21,8250.0,25.3,25.31,25.2,25.21,8250.0
2015-08-07 10:30:00,25.22,25.33,25.19,25.33,7080.0,25.22,25.33,25.19,25.33,7080.0
2015-08-07 10:35:00,25.35,25.42,25.32,25.4,5025.0,25.35,25.42,25.32,25.4,5025.0
2015-08-07 10:40:00,25.39,25.42,25.35,25.42,1300.0,25.39,25.42,25.35,25.42,1300.0
2015-08-07 10:45:00,25.42,25.44,25.36,25.42,5380.0,25.42,25.44,25.36,25.42,5380.0
2015-08-07 10:50:00,25.41,25.42,25.37,25.39,23200.0,25.41,25.42,25.37,25.39,23200.0
2015-08-07 10:55:00,25.37,25.37,25.33,25.34,8900.0,25.37,25.37,25.33,25.34,8900.0
2015-08-07 11:00:00,25.35,25.41,25.35,25.37,2585.0,25.35,25.41,25.35,25.37,2585.0
2015-08-07 11:05:00,25.36,25.37,25.33,25.34,933.0,25.36,25.37,25.33,25.34,933.0
2015-08-07 11:10:00,25.34,25.34,25.31,25.31,1419.0,25.34,25.34,25.31,25.31,1419.0
2015-08-07 11:15:00,25.31,25.32,25.21,25.21,4290.0,25.31,25.32,25.21,25.21,4290.0
2015-08-07 11:20:00,25.22,25.24,25.22,25.24,1500.0,25.22,25.24,25.22,25.24,1500.0
2015-08-07 11:25:00,25.26,25.33,25.26,25.3,4745.0,25.26,25.33,25.26,25.3,4745.0
2015-08-07 11:30:00,25.3,25.31,25.29,25.29,2000.0,25.3,25.31,25.29,25.29,2000.0
2015-08-07 11:35:00,25.27,25.27,25.18,25.2,2315.0,25.27,25.27,25.18,25.2,2315.0
2015-08-07 11:40:00,25.19,25.26,25.19,25.2,2300.0,25.19,25.26,25.19,25.2,2300.0
2015-08-07 11:45:00,25.21,25.3,25.21,25.24,2418.0,25.21,25.3,25.21,25.24,2418.0
2015-08-07 11:50:00,25.27,25.3,25.27,25.27,1100.0,25.27,25.3,25.27,25.27,1100.0
2015-08-07 11:55:00,25.28,25.29,25.24,25.27,3700.0,25.28,25.29,25.24,25.27,3700.0
2015-08-07 12:00:00,25.27,25.33,25.27,25.29,2100.0,25.27,25.33,25.27,25.29,2100.0
2015-08-07 12:05:00,25.27,25.3,25.27,25.3,700.0,25.27,25.3,25.27,25.3,700.0
2015-08-07 12:10:00,25.32,25.34,25.28,25.33,10126.0,25.32,25.34,25.28,25.33,10126.0
2015-08-07 12:15:00,25.34,25.41,25.33,25.39,3900.0,25.34,25.41,25.33,25.39,3900.0
2015-08-07 12:20:00,25.39,25.39,25.31,25.31,2718.0,25.39,25.39,25.31,25.31,2718.0
2015-08-07 12:25:00,25.33,25.34,25.31,25.32,1800.0,25.33,25.34,25.31,25.32,1800.0
2015-08-07 12:30:00,25.29,25.31,25.28,25.31,1100.0,25.29,25.31,25.28,25.31,1100.0
2015-08-07 12:35:00,25.31,25.35,25.29,25.31,2697.0,25.31,25.35,25.29,25.31,2697.0
2015-08-07 12:40:00,25.32,25.33,25.3,25.33,1178.0,25.32,25.33,25.3,25.33,1178.0
2015-08-07 12:45:00,25.32,25.32,25.29,25.29,1200.0,25.32,25.32,25.29,25.29,1200.0
2015-08-07 12:50:00,25.3,25.31,25.27,25.28,5400.0,25.3,25.31,25.27,25.28,5400.0
2015-08-07 12:55:00,25.28,25.29,25.23,25.24,3292.0,25.28,25.29,25.23,25.24,3292.0
2015-08-07 13:00:00,25.27,25.27,25.25,25.25,803.0,25.27,25.27,25.25,25.25,803.0
2015-08-07 13:05:00,25.25,25.25,25.24,25.25,2168.0,25.25,25.25,25.24,25.25,2168.0
2015-08-07 13:10:00,25.24,25.24,25.2,25.21,2636.0,25.24,25.24,25.2,25.21,2636.0
2015-08-07 13:15:00,25.22,25.24,25.21,25.21,2418.0,25.22,25.24,25.21,25.21,2418.0
2015-08-07 13:20:00,25.22,25.24,25.22,25.22,1500.0,25.22,25.24,25.22,25.22,1500.0
2015-08-07 13:25:00,25.22,25.23,25.19,25.21,4718.0,25.22,25.23,25.19,25.21,4718.0
2015-08-07 13:30:00,25.22,25.23,25.21,25.22,3240.0,25.22,25.23,25.21,25.22,3240.0
2015-08-07 13:35:00,25.24,25.26,25.21,25.25,4307.0,25.24,25.26,25.21,25.25,4307.0
2015-08-07 13:40:00,25.25,25.3,25.2,25.29,32642.0,25.25,25.3,25.2,25.29,32642.0
2015-08-07 13:45:00,25.32,25.47,25.29,25.44,22000.0,25.32,25.47,25.29,25.44,22000.0
2015-08-07 13:50:00,25.44,25.5,25.41,25.5,15027.0,25.44,25.5,25.41,25.5,15027.0
2015-08-07 13:55:00,25.49,25.6,25.48,25.6,6503.0,25.49,25.6,25.48,25.6,6503.0
2015-08-07 14:00:00,25.58,25.58,25.52,25.53,4583.0,25.58,25.58,25.52,25.53,4583.0
2015-08-07 14:05:00,25.53,25.56,25.51,25.56,3980.0,25.53,25.56,25.51,25.56,3980.0
2015-08-07 14:10:00,25.56,25.65,25.54,25.65,15500.0,25.56,25.65,25.54,25.65,15500.0
2015-08-07 14:15:00,25.64,25.66,25.62,25.64,5400.0,25.64,25.66,25.62,25.64,5400.0
2015-08-07 14:20:00,25.62,25.64,25.57,25.57,6185.0,25.62,25.64,25.57,25.57,6185.0
2015-08-07 14:25:00,25.55,25.6,25.54,25.58,5030.0,25.55,25.6,25.54,25.58,5030.0
2015-08-07 14:30:00,25.57,25.61,25.56,25.6,5015.0,25.57,25.61,25.56,25.6,5015.0
2015-08-07 14:35:00,25.6,25.62,25.57,25.58,6800.0,25.6,25.62,25.57,25.58,6800.0
2015-08-07 14:40:00,25.57,25.57,25.52,25.56,2788.0,25.57,25.57,25.52,25.56,2788.0
2015-08-07 14:45:00,25.57,25.6,25.56,25.58,8930.0,25.57,25.6,25.56,25.58,8930.0
2015-08-07 14:50:00,25.57,25.62,25.57,25.61,5200.0,25.57,25.62,25.57,25.61,5200.0
2015-08-07 14:55:00,25.6,25.63,25.59,25.62,9900.0,25.6,25.63,25.59,25.62,9900.0
2015-08-07 15:00:00,25.61,25.64,25.59,25.6,28839.0,25.61,25.64,25.59,25.6,28839.0
2015-08-07 15:05:00,25.6,25.7,25.59,25.67,15867.0,25.6,25.7,25.59,25.67,15867.0
2015-08-07 15:10:00,25.68,25.7,25.65,25.66,12513.0,25.68,25.7,25.65,25.66,12513.0
2015-08-07 15:15:00,25.68,25.78,25.66,25.73,18705.0,25.68,25.78,25.66,25.73,18705.0
2015-08-07 15:20:00,25.73,25.81,25.73,25.8,12430.0,25.73,25.81,25.73,25.8,12430.0
2015-08-07 15:25:00,25.81,25.82,25.75,25.8,15900.0,25.81,25.82,25.75,25.8,15900.0
2015-08-07 15:30:00,25.79,25.8,25.74,25.77,14238.0,25.79,25.8,25.74,25.77,14238.0
2015-08-07 15:35:00,25.76,25.76,25.71,25.73,14111.0,25.76,25.76,25.71,25.73,14111.0
2015-08-07 15:40:00,25.73,25.74,25.65,25.66,13000.0,25.73,25.74,25.65,25.66,13000.0
2015-08-07 15:45:00,25.65,25.7,25.63,25.69,23396.0,25.65,25.7,25.63,25.69,23396.0
2015-08-07 15:50:00,25.68,25.72,25.62,25.67,29506.0,25.68,25.72,25.62,25.67,29506.0
2015-08-07 15:55:00,25.65,25.68,25.59,25.61,58365.0,25.65,25.68,25.59,25.61,58365.0
2015-08-10 09:30:00,25.63,25.83,25.61,25.74,11041.0,25.63,25.83,25.61,25.74,11041.0
2015-08-10 09:35:00,25.75,25.9,25.75,25.9,3953.0,25.75,25.9,25.75,25.9,3953.0
2015-08-10 09:40:00,25.9,26.02,25.9,26.02,3250.0,25.9,26.02,25.9,26.02,3250.0
2015-08-10 09:45:00,26.06,26.11,26.05,26.1,4626.0,26.06,26.11,26.05,26.1,4626.0
2015-08-10 09:50:00,26.11,26.13,26.06,26.08,6396.0,26.11,26.13,26.06,26.08,6396.0
2015-08-10 09:55:00,26.07,26.12,26.05,26.12,3911.0,26.07,26.12,26.05,26.12,3911.0
2015-08-10 10:00:00,26.12,26.13,26.07,26.07,4217.0,26.12,26.13,26.07,26.07,4217.0
2015-08-10 10:05:00,26.07,26.11,26.05,26.08,2541.0,26.07,26.11,26.05,26.08,2541.0
2015-08-10 10:10:00,26.1,26.12,26.07,26.1,1200.0,26.1,26.12,26.07,26.1,1200.0
2015-08-10 10:15:00,26.09,26.13,26.05,26.05,3523.0,26.09,26.13,26.05,26.05,3523.0
2015-08-10 10:20:00,26.08,26.1,25.98,26.05,7200.0,26.08,26.1,25.98,26.05,7200.0
2015-08-10 10:25:00,26.04,26.08,26.03,26.06,9601.0,26.04,26.08,26.03,26.06,9601.0
2015-08-10 10:30:00,26.05,26.06,25.96,25.99,2761.0,26.05,26.06,25.96,25.99,2761.0
2015-08-10 10:35:00,25.99,25.99,25.86,25.86,4087.0,25.99,25.99,25.86,25.86,4087.0
2015-08-10 10:40:00,25.86,25.88,25.84,25.88,3217.0,25.86,25.88,25.84,25.88,3217.0
2015-08-10 10:45:00,25.91,25.97,25.91,25.97,3700.0,25.91,25.97,25.91,25.97,3700.0
2015-08-10 10:50:00,25.99,26.01,25.94,25.94,1100.0,25.99,26.01,25.94,25.94,1100.0
2015-08-10 10:55:00,25.91,25.94,25.91,25.93,2400.0,25.91,25.94,25.91,25.93,2400.0
2015-08-10 11:00:00,25.93,25.93,25.88,25.89,4500.0,25.93,25.93,25.88,25.89,4500.0
2015-08-10 11:05:00,25.9,25.94,25.87,25.91,11140.0,25.9,25.94,25.87,25.91,11140.0
2015-08-10 11:10:00,25.92,25.93,25.88,25.88,4600.0,25.92,25.93,25.88,25.88,4600.0
2015-08-10 11:15:00,25.88,25.92,25.88,25.91,1900.0,25.88,25.92,25.88,25.91,1900.0
2015-08-10 11:20:00,25.9,25.96,25.89,25.95,4100.0,25.9,25.96,25.89,25.95,4100.0
2015-08-10 11:25:00,25.97,25.97,25.91,25.92,3300.0,25.97,25.97,25.91,25.92,3300.0
2015-08-10 11:30:00,25.92,25.95,25.91,25.95,2840.0,25.92,25.95,25.91,25.95,2840.0
2015-08-10 11:35:00,25.94,25.95,25.89,25.89,3810.0,25.94,25.95,25.89,25.89,3810.0
2015-08-10 11:40:00,25.89,25.92,25.89,25.9,1720.0,25.89,25.92,25.89,25.9,1720.0
2015-08-10 11:45:00,25.89,25.89,25.88,25.89,2400.0,25.89,25.89,25.88,25.89,2400.0
2015-08-10 11:50:00,25.89,25.93,25.85,25.92,12001.0,25.89,25.93,25.85,25.92,12001.0
2015-08-10 11:55:00,25.93,25.95,25.9,25.92,4675.0,25.93,25.95,25.9,25.92,4675.0
2015-08-10 12:00:00,25.91,25.92,25.88,25.88,3500.0,25.91,25.92,25.88,25.88,3500.0
2015-08-10 12:05:00,25.9,25.91,25.9,25.91,1500.0,25.9,25.91,25.9,25.91,1500.0
2015-08-10 12:10:00,25.92,25.92,25.9,25.91,1000.0,25.92,25.92,25.9,25.91,1000.0
2015-08-10 12:15:00,25.91,25.91,25.9,25.9,2800.0,25.91,25.91,25.9,25.9,2800.0
2015-08-10 12:20:00,25.91,25.93,25.9,25.93,5296.0,25.91,25.93,25.9,25.93,5296.0
2015-08-10 12:25:00,25.94,25.94,25.9,25.9,2600.0,25.94,25.94,25.9,25.9,2600.0
2015-08-10 12:30:00,25.9,25.92,25.9,25.92,1308.0,25.9,25.92,25.9,25.92,1308.0
2015-08-10 12:35:00,25.9,25.91,25.89,25.91,3504.0,25.9,25.91,25.89,25.91,3504.0
2015-08-10 12:40:00,25.91,25.92,25.9,25.91,1400.0,25.91,25.92,25.9,25.91,1400.0
2015-08-10 12:45:00,25.92,25.92,25.89,25.91,4300.0,25.92,25.92,25.89,25.91,4300.0
2015-08-10 12:50:00,25.9,25.9,25.88,25.88,1300.0,25.9,25.9,25.88,25.88,1300.0
2015-08-10 12:55:00,25.89,25.91,25.88,25.89,2100.0,25.89,25.91,25.88,25.89,2100.0
2015-08-10 13:00:00,25.89,25.9,25.86,25.89,2701.0,25.89,25.9,25.86,25.89,2701.0
2015-08-10 13:05:00,25.92,25.92,25.9,25.9,7900.0,25.92,25.92,25.9,25.9,7900.0
2015-08-10 13:10:00,25.92,25.92,25.88,25.9,2869.0,25.92,25.92,25.88,25.9,2869.0
2015-08-10 13:15:00,25.9,25.97,25.89,25.97,4051.0,25.9,25.97,25.89,25.97,4051.0
2015-08-10 13:20:00,25.97,26.08,25.95,26.01,5799.0,25.97,26.08,25.95,26.01,5799.0
2015-08-10 13:25:00,26.0,26.03,25.99,26.01,6039.0,26.0,26.03,25.99,26.01,6039.0
2015-08-10 13:30:00,25.99,25.99,25.99,25.99,600.0,25.99,25.99,25.99,25.99,600.0
2015-08-10 13:35:00,26.0,26.07,26.0,26.05,5272.0,26.0,26.07,26.0,26.05,5272.0
2015-08-10 13:40:00,26.06,26.1,26.05,26.1,5800.0,26.06,26.1,26.05,26.1,5800.0
2015-08-10 13:45:00,26.1,26.1,26.05,26.06,3200.0,26.1,26.1,26.05,26.06,3200.0
2015-08-10 13:50:00,26.06,26.1,26.06,26.1,1100.0,26.06,26.1,26.06,26.1,1100.0
2015-08-10 13:55:00,26.08,26.1,26.07,26.1,1508.0,26.08,26.1,26.07,26.1,1508.0
2015-08-10 14:00:00,26.1,26.1,26.0,26.01,14198.0,26.1,26.1,26.0,26.01,14198.0
2015-08-10 14:05:00,26.0,26.01,25.96,25.96,3200.0,26.0,26.01,25.96,25.96,3200.0
2015-08-10 14:10:00,25.99,25.99,25.94,25.97,1709.0,25.99,25.99,25.94,25.97,1709.0
2015-08-10 14:15:00,25.98,26.01,25.98,25.99,3501.0,25.98,26.01,25.98,25.99,3501.0
2015-08-10 14:20:00,26.0,26.0,25.96,25.96,3110.0,26.0,26.0,25.96,25.96,3110.0
2015-08-10 14:25:00,25.96,25.96,25.96,25.96,0.0,25.96,25.96,25.96,25.96,0.0
2015-08-10 14:30:00,25.97,25.98,25.96,25.97,2117.0,25.97,25.98,25.96,25.97,2117.0
2015-08-10 14:35:00,25.97,25.98,25.95,25.95,3148.0,25.97,25.98,25.95,25.95,3148.0
2015-08-10 14:40:00,25.96,25.97,25.93,25.94,3100.0,25.96,25.97,25.93,25.94,3100.0
2015-08-10 14:45:00,25.93,25.96,25.93,25.94,3110.0,25.93,25.96,25.93,25.94,3110.0
2015-08-10 14:50:00,25.94,26.0,25.94,26.0,1950.0,25.94,26.0,25.94,26.0,1950.0
2015-08-10 14:55:00,25.98,25.98,25.96,25.96,2100.0,25.98,25.98,25.96,25.96,2100.0
2015-08-10 15:00:00,25.96,25.97,25.93,25.94,5133.0,25.96,25.97,25.93,25.94,5133.0
2015-08-10 15:05:00,25.95,25.97,25.94,25.96,6545.0,25.95,25.97,25.94,25.96,6545.0
2015-08-10 15:10:00,25.96,25.96,25.92,25.93,3950.0,25.96,25.96,25.92,25.93,3950.0
2015-08-10 15:15:00,25.93,25.97,25.93,25.97,3014.0,25.93,25.97,25.93,25.97,3014.0
2015-08-10 15:20:00,25.97,25.98,25.95,25.96,3600.0,25.97,25.98,25.95,25.96,3600.0
2015-08-10 15:25:00,25.97,25.97,25.93,25.96,8326.0,25.97,25.97,25.93,25.96,8326.0
2015-08-10 15:30:00,25.95,25.98,25.95,25.96,4601.0,25.95,25.98,25.95,25.96,4601.0
2015-08-10 15:35:00,25.95,25.95,25.9,25.93,6640.0,25.95,25.95,25.9,25.93,6640.0
2015-08-10 15:40:00,25.95,26.02,25.94,26.01,5413.0,25.95,26.02,25.94,26.01,5413.0
2015-08-10 15:45:00,26.01,26.06,26.0,26.04,28483.0,26.01,26.06,26.0,26.04,28483.0
2015-08-10 15:50:00,26.03,26.05,26.0,26.01,45795.0,26.03,26.05,26.0,26.01,45795.0
2015-08-10 15:55:00,26.01,26.07,26.0,26.07,55647.0,26.01,26.07,26.0,26.07,55647.0
2015-08-11 09:30:00,25.84,25.88,25.77,25.88,3509.0,25.84,25.88,25.77,25.88,3509.0
2015-08-11 09:35:00,25.93,26.01,25.93,25.98,3410.0,25.93,26.01,25.93,25.98,3410.0
2015-08-11 09:40:00,25.94,26.01,25.94,25.97,4000.0,25.94,26.01,25.94,25.97,4000.0
2015-08-11 09:45:00,25.96,25.99,25.96,25.97,2600.0,25.96,25.99,25.96,25.97,2600.0
2015-08-11 09:50:00,25.96,25.96,25.82,25.82,1900.0,25.96,25.96,25.82,25.82,1900.0
2015-08-11 09:55:00,25.82,25.84,25.77,25.84,3620.0,25.82,25.84,25.77,25.84,3620.0
2015-08-11 10:00:00,25.86,25.86,25.78,25.8,1300.0,25.86,25.86,25.78,25.8,1300.0
2015-08-11 10:05:00,25.8,25.9,25.8,25.9,1472.0,25.8,25.9,25.8,25.9,1472.0
2015-08-11 10:10:00,25.86,25.87,25.83,25.87,4236.0,25.86,25.87,25.83,25.87,4236.0
2015-08-11 10:15:00,25.87,25.93,25.87,25.93,1400.0,25.87,25.93,25.87,25.93,1400.0
2015-08-11 10:20:00,25.96,25.99,25.93,25.96,2400.0,25.96,25.99,25.93,25.96,2400.0
2015-08-11 10:25:00,25.97,25.97,25.9,25.9,1703.0,25.97,25.97,25.9,25.9,1703.0
2015-08-11 10:30:00,25.88,25.88,25.75,25.79,4800.0,25.88,25.88,25.75,25.79,4800.0
2015-08-11 10:35:00,25.79,25.8,25.69,25.71,5744.0,25.79,25.8,25.69,25.71,5744.0
2015-08-11 10:40:00,25.71,25.81,25.71,25.8,4000.0,25.71,25.81,25.71,25.8,4000.0
2015-08-11 10:45:00,25.8,25.81,25.79,25.8,2861.0,25.8,25.81,25.79,25.8,2861.0
2015-08-11 10:50:00,25.79,25.79,25.68,25.7,4095.0,25.79,25.79,25.68,25.7,4095.0
2015-08-11 10:55:00,25.68,25.7,25.67,25.67,2908.0,25.68,25.7,25.67,25.67,2908.0
2015-08-11 11:00:00,25.65,25.65,25.59,25.6,1092.0,25.65,25.65,25.59,25.6,1092.0
2015-08-11 11:05:00,25.59,25.59,25.5,25.52,4100.0,25.59,25.59,25.5,25.52,4100.0
2015-08-11 11:10:00,25.52,25.6,25.5,25.6,3728.0,25.52,25.6,25.5,25.6,3728.0
2015-08-11 11:15:00,25.59,25.59,25.52,25.53,1499.0,25.59,25.59,25.52,25.53,1499.0
2015-08-11 11:20:00,25.52,25.53,25.48,25.48,3292.0,25.52,25.53,25.48,25.48,3292.0
2015-08-11 11:25:00,25.49,25.49,25.46,25.47,1500.0,25.49,25.49,25.46,25.47,1500.0
2015-08-11 11:30:00,25.48,25.57,25.48,25.55,2300.0,25.48,25.57,25.48,25.55,2300.0
2015-08-11 11:35:00,25.55,25.58,25.55,25.58,475.0,25.55,25.58,25.55,25.58,475.0
2015-08-11 11:40:00,25.57,25.58,25.54,25.58,3300.0,25.57,25.58,25.54,25.58,3300.0
2015-08-11 11:45:00,25.57,25.58,25.51,25.51,500.0,25.57,25.58,25.51,25.51,500.0
2015-08-11 11:50:00,25.52,25.55,25.51,25.53,1300.0,25.52,25.55,25.51,25.53,1300.0
2015-08-11 11:55:00,25.53,25.53,25.51,25.53,1200.0,25.53,25.53,25.51,25.53,1200.0
2015-08-11 12:00:00,25.54,25.55,25.53,25.53,1315.0,25.54,25.55,25.53,25.53,1315.0
2015-08-11 12:05:00,25.53,25.56,25.53,25.53,1600.0,25.53,25.56,25.53,25.53,1600.0
2015-08-11 12:10:00,25.54,25.57,25.54,25.56,1005.0,25.54,25.57,25.54,25.56,1005.0
2015-08-11 12:15:00,25.55,25.59,25.53,25.54,2404.0,25.55,25.59,25.53,25.54,2404.0
2015-08-11 12:20:00,25.52,25.55,25.51,25.55,4501.0,25.52,25.55,25.51,25.55,4501.0
2015-08-11 12:25:00,25.52,25.57,25.52,25.57,800.0,25.52,25.57,25.52,25.57,800.0
2015-08-11 12:30:00,25.6,25.64,25.59,25.64,900.0,25.6,25.64,25.59,25.64,900.0
2015-08-11 12:35:00,25.72,25.72,25.62,25.63,2050.0,25.72,25.72,25.62,25.63,2050.0
2015-08-11 12:40:00,25.6,25.61,25.55,25.56,2100.0,25.6,25.61,25.55,25.56,2100.0
2015-08-11 12:45:00,25.56,25.57,25.56,25.56,1000.0,25.56,25.57,25.56,25.56,1000.0
2015-08-11 12:50:00,25.56,25.56,25.51,25.51,3402.0,25.56,25.56,25.51,25.51,3402.0
2015-08-11 12:55:00,25.5,25.5,25.43,25.44,4740.0,25.5,25.5,25.43,25.44,4740.0
2015-08-11 13:00:00,25.42,25.45,25.42,25.45,902.0,25.42,25.45,25.42,25.45,902.0
2015-08-11 13:05:00,25.43,25.43,25.43,25.43,454.0,25.43,25.43,25.43,25.43,454.0
2015-08-11 13:10:00,25.43,25.43,25.37,25.41,2400.0,25.43,25.43,25.37,25.41,2400.0
2015-08-11 13:15:00,25.41,25.41,25.37,25.39,2801.0,25.41,25.41,25.37,25.39,2801.0
2015-08-11 13:20:00,25.37,25.38,25.33,25.35,5913.0,25.37,25.38,25.33,25.35,5913.0
2015-08-11 13:25:00,25.35,25.37,25.34,25.35,2200.0,25.35,25.37,25.34,25.35,2200.0
2015-08-11 13:30:00,25.35,25.37,25.34,25.37,900.0,25.35,25.37,25.34,25.37,900.0
2015-08-11 13:35:00,25.35,25.43,25.35,25.4,1600.0,25.35,25.43,25.35,25.4,1600.0
2015-08-11 13:40:00,25.39,25.39,25.37,25.37,2810.0,25.39,25.39,25.37,25.37,2810.0
2015-08-11 13:45:00,25.37,25.37,25.34,25.35,1581.0,25.37,25.37,25.34,25.35,1581.0
2015-08-11 13:50:00,25.35,25.42,25.33,25.42,3800.0,25.35,25.42,25.33,25.42,3800.0
2015-08-11 13:55:00,25.42,25.42,25.39,25.4,5466.0,25.42,25.42,25.39,25.4,5466.0
2015-08-11 14:00:00,25.42,25.42,25.39,25.4,5020.0,25.42,25.42,25.39,25.4,5020.0
2015-08-11 14:05:00,25.4,25.42,25.4,25.4,1800.0,25.4,25.42,25.4,25.4,1800.0
2015-08-11 14:10:00,25.4,25.41,25.38,25.4,9957.0,25.4,25.41,25.38,25.4,9957.0
2015-08-11 14:15:00,25.39,25.42,25.38,25.42,6642.0,25.39,25.42,25.38,25.42,6642.0
2015-08-11 14:20:00,25.42,25.46,25.42,25.45,3002.0,25.42,25.46,25.42,25.45,3002.0
2015-08-11 14:25:00,25.46,25.5,25.45,25.5,1780.0,25.46,25.5,25.45,25.5,1780.0
2015-08-11 14:30:00,25.5,25.5,25.45,25.45,1679.0,25.5,25.5,25.45,25.45,1679.0
2015-08-11 14:35:00,25.47,25.49,25.45,25.48,2500.0,25.47,25.49,25.45,25.48,2500.0
2015-08-11 14:40:00,25.48,25.49,25.47,25.49,1096.0,25.48,25.49,25.47,25.49,1096.0
2015-08-11 14:45:00,25.49,25.49,25.47,25.48,1800.0,25.49,25.49,25.47,25.48,1800.0
2015-08-11 14:50:00,25.48,25.49,25.43,25.49,3285.0,25.48,25.49,25.43,25.49,3285.0
2015-08-11 14:55:00,25.5,25.55,25.5,25.53,1800.0,25.5,25.55,25.5,25.53,1800.0
2015-08-11 15:00:00,25.54,25.54,25.51,25.51,1400.0,25.54,25.54,25.51,25.51,1400.0
2015-08-11 15:05:00,25.51,25.53,25.5,25.51,3103.0,25.51,25.53,25.5,25.51,3103.0
2015-08-11 15:10:00,25.5,25.58,25.49,25.58,4000.0,25.5,25.58,25.49,25.58,4000.0
2015-08-11 15:15:00,25.56,25.56,25.53,25.54,3118.0,25.56,25.56,25.53,25.54,3118.0
2015-08-11 15:20:00,25.54,25.56,25.51,25.52,4000.0,25.54,25.56,25.51,25.52,4000.0
2015-08-11 15:25:00,25.53,25.6,25.53,25.6,6697.0,25.53,25.6,25.53,25.6,6697.0
2015-08-11 15:30:00,25.6,25.6,25.54,25.56,4800.0,25.6,25.6,25.54,25.56,4800.0
2015-08-11 15:35:00,25.57,25.59,25.54,25.59,5601.0,25.57,25.59,25.54,25.59,5601.0
2015-08-11 15:40:00,25.6,25.6,25.53,25.55,22991.0,25.6,25.6,25.53,25.55,22991.0
2015-08-11 15:45:00,25.56,25.56,25.5,25.52,10107.0,25.56,25.56,25.5,25.52,10107.0
2015-08-11 15:50:00,25.53,25.56,25.5,25.52,20037.0,25.53,25.56,25.5,25.52,20037.0
2015-08-11 15:55:00,25.52,25.54,25.47,25.52,31771.0,25.52,25.54,25.47,25.52,31771.0
2015-08-12 09:30:00,25.28,25.28,25.12,25.12,9270.0,25.28,25.28,25.12,25.12,9270.0
2015-08-12 09:35:00,25.15,25.28,25.13,25.28,1500.0,25.15,25.28,25.13,25.28,1500.0
2015-08-12 09:40:00,25.28,25.31,25.19,25.19,5600.0,25.28,25.31,25.19,25.19,5600.0
2015-08-12 09:45:00,25.22,25.25,25.07,25.1,14735.0,25.22,25.25,25.07,25.1,14735.0
2015-08-12 09:50:00,25.07,25.09,24.92,25.09,34103.0,25.07,25.09,24.92,25.09,34103.0
2015-08-12 09:55:00,25.11,25.21,25.09,25.2,6700.0,25.11,25.21,25.09,25.2,6700.0
2015-08-12 10:00:00,25.18,25.18,25.05,25.11,23499.0,25.18,25.18,25.05,25.11,23499.0
2015-08-12 10:05:00,25.11,25.2,25.1,25.18,2438.0,25.11,25.2,25.1,25.18,2438.0
2015-08-12 10:10:00,25.14,25.19,25.12,25.15,4132.0,25.14,25.19,25.12,25.15,4132.0
2015-08-12 10:15:00,25.17,25.2,25.13,25.15,2354.0,25.17,25.2,25.13,25.15,2354.0
2015-08-12 10:20:00,25.09,25.09,25.0,25.0,2922.0,25.09,25.09,25.0,25.0,2922.0
2015-08-12 10:25:00,25.03,25.14,25.01,25.1,5544.0,25.03,25.14,25.01,25.1,5544.0
2015-08-12 10:30:00,25.08,25.13,25.06,25.09,3361.0,25.08,25.13,25.06,25.09,3361.0
2015-08-12 10:35:00,25.07,25.07,24.92,25.0,7661.0,25.07,25.07,24.92,25.0,7661.0
2015-08-12 10:40:00,25.01,25.01,24.95,24.96,2800.0,25.01,25.01,24.95,24.96,2800.0
2015-08-12 10:45:00,24.95,24.99,24.94,24.94,1100.0,24.95,24.99,24.94,24.94,1100.0
2015-08-12 10:50:00,24.93,24.94,24.82,24.88,10895.0,24.93,24.94,24.82,24.88,10895.0
2015-08-12 10:55:00,24.87,24.88,24.79,24.8,5600.0,24.87,24.88,24.79,24.8,5600.0
2015-08-12 11:00:00,24.82,24.86,24.8,24.84,8107.0,24.82,24.86,24.8,24.84,8107.0
2015-08-12 11:05:00,24.85,24.89,24.8,24.89,7998.0,24.85,24.89,24.8,24.89,7998.0
2015-08-12 11:10:00,24.89,24.91,24.86,24.9,5250.0,24.89,24.91,24.86,24.9,5250.0
2015-08-12 11:15:00,24.9,24.92,24.88,24.91,5276.0,24.9,24.92,24.88,24.91,5276.0
2015-08-12 11:20:00,24.9,24.91,24.86,24.87,3310.0,24.9,24.91,24.86,24.87,3310.0
2015-08-12 11:25:00,24.88,25.03,24.88,24.96,5003.0,24.88,25.03,24.88,24.96,5003.0
2015-08-12 11:30:00,25.0,25.06,24.96,25.02,2360.0,25.0,25.06,24.96,25.02,2360.0
2015-08-12 11:35:00,25.03,25.06,24.98,25.0,4105.0,25.03,25.06,24.98,25.0,4105.0
2015-08-12 11:40:00,25.02,25.04,24.97,24.98,3894.0,25.02,25.04,24.97,24.98,3894.0
2015-08-12 11:45:00,24.97,24.97,24.94,24.96,1200.0,24.97,24.97,24.94,24.96,1200.0
2015-08-12 11:50:00,24.94,24.95,24.9,24.94,3700.0,24.94,24.95,24.9,24.94,3700.0
2015-08-12 11:55:00,24.95,24.98,24.91,24.98,1497.0,24.95,24.98,24.91,24.98,1497.0
2015-08-12 12:00:00,24.97,24.97,24.92,24.95,2000.0,24.97,24.97,24.92,24.95,2000.0
2015-08-12 12:05:00,24.94,25.01,24.94,25.0,3524.0,24.94,25.01,24.94,25.0,3524.0
2015-08-12 12:10:00,25.02,25.07,25.02,25.07,1400.0,25.02,25.07,25.02,25.07,1400.0
2015-08-12 12:15:00,25.08,25.14,25.08,25.11,5801.0,25.08,25.14,25.08,25.11,5801.0
2015-08-12 12:20:00,25.08,25.09,25.05,25.08,3065.0,25.08,25.09,25.05,25.08,3065.0
2015-08-12 12:25:00,25.07,25.18,25.07,25.17,2848.0,25.07,25.18,25.07,25.17,2848.0
2015-08-12 12:30:00,25.17,25.17,25.12,25.14,2710.0,25.17,25.17,25.12,25.14,2710.0
2015-08-12 12:35:00,25.16,25.22,25.11,25.15,2824.0,25.16,25.22,25.11,25.15,2824.0
2015-08-12 12:40:00,25.16,25.17,25.11,25.15,1800.0,25.16,25.17,25.11,25.15,1800.0
2015-08-12 12:45:00,25.14,25.16,25.13,25.16,1756.0,25.14,25.16,25.13,25.16,1756.0
2015-08-12 12:50:00,25.15,25.15,25.09,25.13,1300.0,25.15,25.15,25.09,25.13,1300.0
2015-08-12 12:55:00,25.14,25.21,25.13,25.17,8289.0,25.14,25.21,25.13,25.17,8289.0
2015-08-12 13:00:00,25.2,25.29,25.19,25.29,4348.0,25.2,25.29,25.19,25.29,4348.0
2015-08-12 13:05:00,25.28,25.29,25.23,25.23,7858.0,25.28,25.29,25.23,25.23,7858.0
2015-08-12 13:10:00,25.23,25.24,25.22,25.24,1386.0,25.23,25.24,25.22,25.24,1386.0
2015-08-12 13:15:00,25.24,25.32,25.23,25.32,2000.0,25.24,25.32,25.23,25.32,2000.0
2015-08-12 13:20:00,25.34,25.39,25.32,25.35,4100.0,25.34,25.39,25.32,25.35,4100.0
2015-08-12 13:25:00,25.35,25.36,25.28,25.3,5100.0,25.35,25.36,25.28,25.3,5100.0
2015-08-12 13:30:00,25.29,25.35,25.29,25.3,1400.0,25.29,25.35,25.29,25.3,1400.0
2015-08-12 13:35:00,25.3,25.32,25.24,25.24,5200.0,25.3,25.32,25.24,25.24,5200.0
2015-08-12 13:40:00,25.25,25.28,25.24,25.24,2466.0,25.25,25.28,25.24,25.24,2466.0
2015-08-12 13:45:00,25.25,25.29,25.22,25.26,7200.0,25.25,25.29,25.22,25.26,7200.0
2015-08-12 13:50:00,25.3,25.3,25.23,25.3,7801.0,25.3,25.3,25.23,25.3,7801.0
2015-08-12 13:55:00,25.31,25.33,25.23,25.28,13271.0,25.31,25.33,25.23,25.28,13271.0
2015-08-12 14:00:00,25.28,25.29,25.22,25.23,4446.0,25.28,25.29,25.22,25.23,4446.0
2015-08-12 14:05:00,25.22,25.22,25.17,25.2,2324.0,25.22,25.22,25.17,25.2,2324.0
2015-08-12 14:10:00,25.21,25.26,25.19,25.26,4720.0,25.21,25.26,25.19,25.26,4720.0
2015-08-12 14:15:00,25.25,25.25,25.19,25.2,3700.0,25.25,25.25,25.19,25.2,3700.0
2015-08-12 14:20:00,25.17,25.21,25.17,25.19,2544.0,25.17,25.21,25.17,25.19,2544.0
2015-08-12 14:25:00,25.19,25.19,25.15,25.15,2823.0,25.19,25.19,25.15,25.15,2823.0
2015-08-12 14:30:00,25.15,25.19,25.13,25.14,2600.0,25.15,25.19,25.13,25.14,2600.0
2015-08-12 14:35:00,25.19,25.23,25.19,25.23,1400.0,25.19,25.23,25.19,25.23,1400.0
2015-08-12 14:40:00,25.24,25.28,25.23,25.27,9755.0,25.24,25.28,25.23,25.27,9755.0
2015-08-12 14:45:00,25.26,25.3,25.22,25.27,9068.0,25.26,25.3,25.22,25.27,9068.0
2015-08-12 14:50:00,25.27,25.31,25.24,25.27,23318.0,25.27,25.31,25.24,25.27,23318.0
2015-08-12 14:55:00,25.27,25.32,25.24,25.3,5502.0,25.27,25.32,25.24,25.3,5502.0
2015-08-12 15:00:00,25.3,25.31,25.22,25.22,15230.0,25.3,25.31,25.22,25.22,15230.0
2015-08-12 15:05:00,25.21,25.21,25.16,25.17,15571.0,25.21,25.21,25.16,25.17,15571.0
2015-08-12 15:10:00,25.17,25.18,25.15,25.17,8820.0,25.17,25.18,25.15,25.17,8820.0
2015-08-12 15:15:00,25.17,25.19,25.15,25.17,16044.0,25.17,25.19,25.15,25.17,16044.0
2015-08-12 15:20:00,25.17,25.26,25.17,25.26,7400.0,25.17,25.26,25.17,25.26,7400.0
2015-08-12 15:25:00,25.27,25.27,25.23,25.26,11537.0,25.27,25.27,25.23,25.26,11537.0
2015-08-12 15:30:00,25.26,25.34,25.24,25.34,14731.0,25.26,25.34,25.24,25.34,14731.0
2015-08-12 15:35:00,25.32,25.32,25.24,25.24,12061.0,25.32,25.32,25.24,25.24,12061.0
2015-08-12 15:40:00,25.24,25.3,25.23,25.29,15562.0,25.24,25.3,25.23,25.29,15562.0
2015-08-12 15:45:00,25.29,25.35,25.28,25.3,11893.0,25.29,25.35,25.28,25.3,11893.0
2015-08-12 15:50:00,25.3,25.32,25.18,25.18,35567.0,25.3,25.32,25.18,25.18,35567.0
2015-08-12 15:55:00,25.2,25.22,25.16,25.17,61321.0,25.2,25.22,25.16,25.17,61321.0
2015-08-13 09:30:00,25.23,25.26,24.94,25.03,15484.0,25.23,25.26,24.94,25.03,15484.0
2015-08-13 09:35:00,24.96,25.15,24.96,25.03,3700.0,24.96,25.15,24.96,25.03,3700.0
2015-08-13 09:40:00,25.13,25.13,25.06,25.1,2500.0,25.13,25.13,25.06,25.1,2500.0
2015-08-13 09:45:00,25.05,25.05,24.96,24.97,2974.0,25.05,25.05,24.96,24.97,2974.0
2015-08-13 09:50:00,24.96,25.04,24.95,25.02,4150.0,24.96,25.04,24.95,25.02,4150.0
2015-08-13 09:55:00,25.08,25.13,25.01,25.01,5400.0,25.08,25.13,25.01,25.01,5400.0
2015-08-13 10:00:00,25.0,25.02,24.94,24.94,3602.0,25.0,25.02,24.94,24.94,3602.0
2015-08-13 10:05:00,24.94,25.0,24.94,24.99,3802.0,24.94,25.0,24.94,24.99,3802.0
2015-08-13 10:10:00,25.0,25.07,24.96,24.97,6689.0,25.0,25.07,24.96,24.97,6689.0
2015-08-13 10:15:00,24.96,25.02,24.95,25.02,1600.0,24.96,25.02,24.95,25.02,1600.0
2015-08-13 10:20:00,25.03,25.06,24.98,24.99,3101.0,25.03,25.06,24.98,24.99,3101.0
2015-08-13 10:25:00,25.03,25.03,25.01,25.01,1003.0,25.03,25.03,25.01,25.01,1003.0
2015-08-13 10:30:00,25.0,25.03,24.98,25.03,4653.0,25.0,25.03,24.98,25.03,4653.0
2015-08-13 10:35:00,25.04,25.17,25.03,25.17,6100.0,25.04,25.17,25.03,25.17,6100.0
2015-08-13 10:40:00,25.22,25.23,25.18,25.18,1403.0,25.22,25.23,25.18,25.18,1403.0
2015-08-13 10:45:00,25.16,25.18,25.12,25.12,3551.0,25.16,25.18,25.12,25.12,3551.0
2015-08-13 10:50:00,25.13,25.15,25.11,25.14,3001.0,25.13,25.15,25.11,25.14,3001.0
2015-08-13 10:55:00,25.16,25.16,25.07,25.07,4100.0,25.16,25.16,25.07,25.07,4100.0
2015-08-13 11:00:00,25.07,25.1,25.02,25.05,6099.0,25.07,25.1,25.02,25.05,6099.0
2015-08-13 11:05:00,25.06,25.07,25.03,25.03,3200.0,25.06,25.07,25.03,25.03,3200.0
2015-08-13 11:10:00,25.03,25.1,25.03,25.1,3859.0,25.03,25.1,25.03,25.1,3859.0
2015-08-13 11:15:00,25.1,25.19,25.09,25.19,5702.0,25.1,25.19,25.09,25.19,5702.0
2015-08-13 11:20:00,25.19,25.2,25.17,25.19,3126.0,25.19,25.2,25.17,25.19,3126.0
2015-08-13 11:25:00,25.18,25.24,25.18,25.23,5761.0,25.18,25.24,25.18,25.23,5761.0
2015-08-13 11:30:00,25.21,25.21,25.17,25.18,4903.0,25.21,25.21,25.17,25.18,4903.0
2015-08-13 11:35:00,25.18,25.18,25.17,25.17,1100.0,25.18,25.18,25.17,25.17,1100.0
2015-08-13 11:40:00,25.16,25.16,25.12,25.12,3367.0,25.16,25.16,25.12,25.12,3367.0
2015-08-13 11:45:00,25.1,25.15,25.1,25.15,3700.0,25.1,25.15,25.1,25.15,3700.0
2015-08-13 11:50:00,25.15,25.15,25.13,25.13,1900.0,25.15,25.15,25.13,25.13,1900.0
2015-08-13 11:55:00,25.12,25.13,25.07,25.08,2900.0,25.12,25.13,25.07,25.08,2900.0
2015-08-13 12:00:00,25.08,25.11,25.07,25.11,3800.0,25.08,25.11,25.07,25.11,3800.0
2015-08-13 12:05:00,25.13,25.2,25.13,25.19,2536.0,25.13,25.2,25.13,25.19,2536.0
2015-08-13 12:10:00,25.19,25.23,25.19,25.23,2927.0,25.19,25.23,25.19,25.23,2927.0
2015-08-13 12:15:00,25.23,25.23,25.19,25.22,2900.0,25.23,25.23,25.19,25.22,2900.0
2015-08-13 12:20:00,25.21,25.21,25.2,25.2,1700.0,25.21,25.21,25.2,25.2,1700.0
2015-08-13 12:25:00,25.2,25.27,25.19,25.27,2900.0,25.2,25.27,25.19,25.27,2900.0
2015-08-13 12:30:00,25.25,25.25,25.17,25.17,7322.0,25.25,25.25,25.17,25.17,7322.0
2015-08-13 12:35:00,25.19,25.19,25.15,25.17,2800.0,25.19,25.19,25.15,25.17,2800.0
2015-08-13 12:40:00,25.17,25.17,25.1,25.12,9580.0,25.17,25.17,25.1,25.12,9580.0
2015-08-13 12:45:00,25.12,25.18,25.12,25.18,2985.0,25.12,25.18,25.12,25.18,2985.0
2015-08-13 12:50:00,25.18,25.18,25.16,25.17,8195.0,25.18,25.18,25.16,25.17,8195.0
2015-08-13 12:55:00,25.19,25.22,25.19,25.2,4600.0,25.19,25.22,25.19,25.2,4600.0
2015-08-13 13:00:00,25.21,25.23,25.2,25.23,4100.0,25.21,25.23,25.2,25.23,4100.0
2015-08-13 13:05:00,25.22,25.27,25.22,25.22,8490.0,25.22,25.27,25.22,25.22,8490.0
2015-08-13 13:10:00,25.22,25.23,25.21,25.21,600.0,25.22,25.23,25.21,25.21,600.0
2015-08-13 13:15:00,25.24,25.26,25.22,25.22,3312.0,25.24,25.26,25.22,25.22,3312.0
2015-08-13 13:20:00,25.23,25.27,25.23,25.27,2100.0,25.23,25.27,25.23,25.27,2100.0
2015-08-13 13:25:00,25.27,25.29,25.27,25.29,2300.0,25.27,25.29,25.27,25.29,2300.0
2015-08-13 13:30:00,25.3,25.32,25.29,25.31,2752.0,25.3,25.32,25.29,25.31,2752.0
2015-08-13 13:35:00,25.3,25.3,25.28,25.28,1594.0,25.3,25.3,25.28,25.28,1594.0
2015-08-13 13:40:00,25.28,25.29,25.26,25.26,2316.0,25.28,25.29,25.26,25.26,2316.0
2015-08-13 13:45:00,25.26,25.27,25.24,25.27,1900.0,25.26,25.27,25.24,25.27,1900.0
2015-08-13 13:50:00,25.26,25.26,25.2,25.2,1300.0,25.26,25.26,25.2,25.2,1300.0
2015-08-13 13:55:00,25.21,25.29,25.21,25.29,5160.0,25.21,25.29,25.21,25.29,5160.0
2015-08-13 14:00:00,25.28,25.29,25.26,25.28,3653.0,25.28,25.29,25.26,25.28,3653.0
2015-08-13 14:05:00,25.28,25.37,25.27,25.36,6601.0,25.28,25.37,25.27,25.36,6601.0
2015-08-13 14:10:00,25.35,25.45,25.35,25.45,4601.0,25.35,25.45,25.35,25.45,4601.0
2015-08-13 14:15:00,25.46,25.46,25.43,25.45,7400.0,25.46,25.46,25.43,25.45,7400.0
2015-08-13 14:20:00,25.45,25.5,25.45,25.49,5800.0,25.45,25.5,25.45,25.49,5800.0
2015-08-13 14:25:00,25.5,25.5,25.46,25.48,13600.0,25.5,25.5,25.46,25.48,13600.0
2015-08-13 14:30:00,25.49,25.5,25.49,25.49,2700.0,25.49,25.5,25.49,25.49,2700.0
2015-08-13 14:35:00,25.5,25.51,25.48,25.48,6816.0,25.5,25.51,25.48,25.48,6816.0
2015-08-13 14:40:00,25.48,25.49,25.41,25.48,8014.0,25.48,25.49,25.41,25.48,8014.0
2015-08-13 14:45:00,25.48,25.49,25.46,25.46,4900.0,25.48,25.49,25.46,25.46,4900.0
2015-08-13 14:50:00,25.45,25.45,25.39,25.41,4272.0,25.45,25.45,25.39,25.41,4272.0
2015-08-13 14:55:00,25.41,25.42,25.4,25.42,1211.0,25.41,25.42,25.4,25.42,1211.0
2015-08-13 15:00:00,25.41,25.41,25.34,25.37,6856.0,25.41,25.41,25.34,25.37,6856.0
2015-08-13 15:05:00,25.37,25.37,25.35,25.36,4568.0,25.37,25.37,25.35,25.36,4568.0
2015-08-13 15:10:00,25.37,25.38,25.28,25.3,9442.0,25.37,25.38,25.28,25.3,9442.0
2015-08-13 15:15:00,25.3,25.31,25.26,25.27,10244.0,25.3,25.31,25.26,25.27,10244.0
2015-08-13 15:20:00,25.27,25.28,25.25,25.26,5005.0,25.27,25.28,25.25,25.26,5005.0
2015-08-13 15:25:00,25.27,25.3,25.27,25.3,5729.0,25.27,25.3,25.27,25.3,5729.0
2015-08-13 15:30:00,25.29,25.29,25.22,25.22,14002.0,25.29,25.29,25.22,25.22,14002.0
2015-08-13 15:35:00,25.22,25.23,25.19,25.23,3800.0,25.22,25.23,25.19,25.23,3800.0
2015-08-13 15:40:00,25.24,25.26,25.19,25.2,5400.0,25.24,25.26,25.19,25.2,5400.0
2015-08-13 15:45:00,25.18,25.22,25.17,25.19,8749.0,25.18,25.22,25.17,25.19,8749.0
2015-08-13 15:50:00,25.19,25.24,25.17,25.23,9554.0,25.19,25.24,25.17,25.23,9554.0
2015-08-13 15:55:00,25.23,25.24,25.17,25.17,49148.0,25.23,25.24,25.17,25.17,49148.0
2015-08-14 09:30:00,25.06,25.16,24.93,25.09,9620.0,25.06,25.16,24.93,25.09,9620.0
2015-08-14 09:35:00,25.07,25.13,25.02,25.03,8363.0,25.07,25.13,25.02,25.03,8363.0
2015-08-14 09:40:00,25.02,25.07,25.01,25.04,6670.0,25.02,25.07,25.01,25.04,6670.0
2015-08-14 09:45:00,25.04,25.06,24.99,25.05,3525.0,25.04,25.06,24.99,25.05,3525.0
2015-08-14 09:50:00,25.04,25.13,25.0,25.13,7800.0,25.04,25.13,25.0,25.13,7800.0
2015-08-14 09:55:00,25.14,25.14,25.08,25.11,1100.0,25.14,25.14,25.08,25.11,1100.0
2015-08-14 10:00:00,25.1,25.19,25.04,25.16,29471.0,25.1,25.19,25.04,25.16,29471.0
2015-08-14 10:05:00,25.16,25.17,25.11,25.15,4000.0,25.16,25.17,25.11,25.15,4000.0
2015-08-14 10:10:00,25.17,25.17,25.09,25.1,1200.0,25.17,25.17,25.09,25.1,1200.0
2015-08-14 10:15:00,25.09,25.17,25.09,25.17,1900.0,25.09,25.17,25.09,25.17,1900.0
2015-08-14 10:20:00,25.15,25.15,25.08,25.13,1600.0,25.15,25.15,25.08,25.13,1600.0
2015-08-14 10:25:00,25.12,25.12,25.06,25.06,1600.0,25.12,25.12,25.06,25.06,1600.0
2015-08-14 10:30:00,25.07,25.11,25.06,25.1,950.0,25.07,25.11,25.06,25.1,950.0
2015-08-14 10:35:00,25.08,25.11,25.04,25.07,18594.0,25.08,25.11,25.04,25.07,18594.0
2015-08-14 10:40:00,25.09,25.11,25.09,25.11,1200.0,25.09,25.11,25.09,25.11,1200.0
2015-08-14 10:45:00,25.08,25.08,25.03,25.05,1159.0,25.08,25.08,25.03,25.05,1159.0
2015-08-14 10:50:00,25.07,25.08,24.98,24.98,4469.0,25.07,25.08,24.98,24.98,4469.0
2015-08-14 10:55:00,25.0,25.0,24.94,24.95,7178.0,25.0,25.0,24.94,24.95,7178.0
2015-08-14 11:00:00,24.97,24.97,24.97,24.97,151.0,24.97,24.97,24.97,24.97,151.0
2015-08-14 11:05:00,24.97,24.97,24.94,24.94,1200.0,24.97,24.97,24.94,24.94,1200.0
2015-08-14 11:10:00,24.93,24.97,24.93,24.96,3325.0,24.93,24.97,24.93,24.96,3325.0
2015-08-14 11:15:00,24.93,24.93,24.91,24.92,1967.0,24.93,24.93,24.91,24.92,1967.0
2015-08-14 11:20:00,24.93,24.95,24.92,24.93,300.0,24.93,24.95,24.92,24.93,300.0
2015-08-14 11:25:00,24.95,24.98,24.92,24.98,4300.0,24.95,24.98,24.92,24.98,4300.0
2015-08-14 11:30:00,24.95,24.99,24.94,24.99,3180.0,24.95,24.99,24.94,24.99,3180.0
2015-08-14 11:35:00,24.97,24.99,24.93,24.95,6499.0,24.97,24.99,24.93,24.95,6499.0
2015-08-14 11:40:00,24.99,25.07,24.96,25.02,7770.0,24.99,25.07,24.96,25.02,7770.0
2015-08-14 11:45:00,25.06,25.1,25.03,25.03,7037.0,25.06,25.1,25.03,25.03,7037.0
2015-08-14 11:50:00,25.04,25.06,25.01,25.04,3819.0,25.04,25.06,25.01,25.04,3819.0
2015-08-14 11:55:00,25.09,25.09,25.07,25.09,4020.0,25.09,25.09,25.07,25.09,4020.0
2015-08-14 12:00:00,25.1,25.17,25.03,25.09,13216.0,25.1,25.17,25.03,25.09,13216.0
2015-08-14 12:05:00,25.1,25.1,25.04,25.06,5308.0,25.1,25.1,25.04,25.06,5308.0
2015-08-14 12:10:00,25.06,25.06,24.98,24.98,3539.0,25.06,25.06,24.98,24.98,3539.0
2015-08-14 12:15:00,24.98,25.01,24.98,24.99,500.0,24.98,25.01,24.98,24.99,500.0
2015-08-14 12:20:00,25.01,25.02,24.95,24.96,4500.0,25.01,25.02,24.95,24.96,4500.0
2015-08-14 12:25:00,24.97,25.0,24.97,25.0,1900.0,24.97,25.0,24.97,25.0,1900.0
2015-08-14 12:30:00,25.0,25.0,24.96,24.98,3200.0,25.0,25.0,24.96,24.98,3200.0
2015-08-14 12:35:00,24.99,24.99,24.96,24.98,2400.0,24.99,24.99,24.96,24.98,2400.0
2015-08-14 12:40:00,24.98,24.98,24.96,24.97,3975.0,24.98,24.98,24.96,24.97,3975.0
2015-08-14 12:45:00,24.96,24.97,24.94,24.94,3372.0,24.96,24.97,24.94,24.94,3372.0
2015-08-14 12:50:00,24.94,24.98,24.94,24.97,3358.0,24.94,24.98,24.94,24.97,3358.0
2015-08-14 12:55:00,24.98,24.99,24.95,24.96,4810.0,24.98,24.99,24.95,24.96,4810.0
2015-08-14 13:00:00,24.97,24.97,24.97,24.97,700.0,24.97,24.97,24.97,24.97,700.0
2015-08-14 13:05:00,24.98,24.99,24.97,24.99,2459.0,24.98,24.99,24.97,24.99,2459.0
2015-08-14 13:10:00,24.96,25.0,24.96,24.99,6124.0,24.96,25.0,24.96,24.99,6124.0
2015-08-14 13:15:00,25.02,25.03,24.95,24.97,13101.0,25.02,25.03,24.95,24.97,13101.0
2015-08-14 13:20:00,24.97,24.98,24.95,24.97,6500.0,24.97,24.98,24.95,24.97,6500.0
2015-08-14 13:25:00,24.97,24.99,24.94,24.94,5819.0,24.97,24.99,24.94,24.94,5819.0
2015-08-14 13:30:00,24.95,24.98,24.94,24.96,6300.0,24.95,24.98,24.94,24.96,6300.0
2015-08-14 13:35:00,24.97,24.98,24.95,24.96,2926.0,24.97,24.98,24.95,24.96,2926.0
2015-08-14 13:40:00,24.96,24.99,24.96,24.99,3164.0,24.96,24.99,24.96,24.99,3164.0
2015-08-14 13:45:00,24.98,24.99,24.96,24.98,3071.0,24.98,24.99,24.96,24.98,3071.0
2015-08-14 13:50:00,24.99,25.06,24.97,25.05,8995.0,24.99,25.06,24.97,25.05,8995.0
2015-08-14 13:55:00,25.04,25.14,25.03,25.14,5120.0,25.04,25.14,25.03,25.14,5120.0
2015-08-14 14:00:00,25.14,25.17,25.11,25.17,2800.0,25.14,25.17,25.11,25.17,2800.0
2015-08-14 14:05:00,25.18,25.18,25.15,25.15,2500.0,25.18,25.18,25.15,25.15,2500.0
2015-08-14 14:10:00,25.18,25.25,25.17,25.24,10038.0,25.18,25.25,25.17,25.24,10038.0
2015-08-14 14:15:00,25.25,25.29,25.25,25.27,4700.0,25.25,25.29,25.25,25.27,4700.0
2015-08-14 14:20:00,25.28,25.3,25.19,25.21,7700.0,25.28,25.3,25.19,25.21,7700.0
2015-08-14 14:25:00,25.22,25.22,25.17,25.19,4400.0,25.22,25.22,25.17,25.19,4400.0
2015-08-14 14:30:00,25.19,25.19,25.12,25.15,8300.0,25.19,25.19,25.12,25.15,8300.0
2015-08-14 14:35:00,25.16,25.18,25.14,25.16,4346.0,25.16,25.18,25.14,25.16,4346.0
2015-08-14 14:40:00,25.16,25.18,25.13,25.14,6746.0,25.16,25.18,25.13,25.14,6746.0
2015-08-14 14:45:00,25.16,25.18,25.13,25.13,6136.0,25.16,25.18,25.13,25.13,6136.0
2015-08-14 14:50:00,25.13,25.16,25.13,25.14,10435.0,25.13,25.16,25.13,25.14,10435.0
2015-08-14 14:55:00,25.15,25.18,25.13,25.15,7182.0,25.15,25.18,25.13,25.15,7182.0
2015-08-14 15:00:00,25.16,25.17,25.14,25.16,5400.0,25.16,25.17,25.14,25.16,5400.0
2015-08-14 15:05:00,25.17,25.17,25.13,25.13,5100.0,25.17,25.17,25.13,25.13,5100.0
2015-08-14 15:10:00,25.14,25.15,25.09,25.1,5238.0,25.14,25.15,25.09,25.1,5238.0
2015-08-14 15:15:00,25.09,25.13,25.09,25.1,7739.0,25.09,25.13,25.09,25.1,7739.0
2015-08-14 15:20:00,25.1,25.1,25.09,25.09,7830.0,25.1,25.1,25.09,25.09,7830.0
2015-08-14 15:25:00,25.11,25.11,25.07,25.08,7349.0,25.11,25.11,25.07,25.08,7349.0
2015-08-14 15:30:00,25.08,25.11,25.08,25.11,9617.0,25.08,25.11,25.08,25.11,9617.0
2015-08-14 15:35:00,25.11,25.14,25.1,25.14,12760.0,25.11,25.14,25.1,25.14,12760.0
2015-08-14 15:40:00,25.17,25.24,25.16,25.2,18647.0,25.17,25.24,25.16,25.2,18647.0
2015-08-14 15:45:00,25.22,25.35,25.21,25.31,19735.0,25.22,25.35,25.21,25.31,19735.0
2015-08-14 15:50:00,25.31,25.31,25.22,25.24,15179.0,25.31,25.31,25.22,25.24,15179.0
2015-08-14 15:55:00,25.23,25.25,25.19,25.2,24756.0,25.23,25.25,25.19,25.2,24756.0
2015-08-17 09:30:00,25.14,25.14,25.04,25.04,7347.0,25.14,25.14,25.04,25.04,7347.0
2015-08-17 09:35:00,25.06,25.13,25.06,25.13,2500.0,25.06,25.13,25.06,25.13,2500.0
2015-08-17 09:40:00,25.18,25.18,25.13,25.13,2916.0,25.18,25.18,25.13,25.13,2916.0
2015-08-17 09:45:00,25.16,25.27,25.16,25.23,3900.0,25.16,25.27,25.16,25.23,3900.0
2015-08-17 09:50:00,25.24,25.32,25.19,25.32,3890.0,25.24,25.32,25.19,25.32,3890.0
2015-08-17 09:55:00,25.35,25.37,25.25,25.27,5360.0,25.35,25.37,25.25,25.27,5360.0
2015-08-17 10:00:00,25.27,25.31,25.26,25.26,4601.0,25.27,25.31,25.26,25.26,4601.0
2015-08-17 10:05:00,25.26,25.31,25.26,25.31,2809.0,25.26,25.31,25.26,25.31,2809.0
2015-08-17 10:10:00,25.33,25.36,25.32,25.36,3097.0,25.33,25.36,25.32,25.36,3097.0
2015-08-17 10:15:00,25.37,25.41,25.35,25.41,2302.0,25.37,25.41,25.35,25.41,2302.0
2015-08-17 10:20:00,25.4,25.41,25.35,25.35,1800.0,25.4,25.41,25.35,25.35,1800.0
2015-08-17 10:25:00,25.34,25.34,25.33,25.34,600.0,25.34,25.34,25.33,25.34,600.0
2015-08-17 10:30:00,25.34,25.39,25.33,25.38,3028.0,25.34,25.39,25.33,25.38,3028.0
2015-08-17 10:35:00,25.38,25.38,25.33,25.35,1400.0,25.38,25.38,25.33,25.35,1400.0
2015-08-17 10:40:00,25.35,25.39,25.33,25.39,6221.0,25.35,25.39,25.33,25.39,6221.0
2015-08-17 10:45:00,25.4,25.44,25.38,25.4,2302.0,25.4,25.44,25.38,25.4,2302.0
2015-08-17 10:50:00,25.41,25.46,25.4,25.44,2800.0,25.41,25.46,25.4,25.44,2800.0
2015-08-17 10:55:00,25.46,25.5,25.46,25.46,1737.0,25.46,25.5,25.46,25.46,1737.0
2015-08-17 11:00:00,25.47,25.49,25.45,25.48,2102.0,25.47,25.49,25.45,25.48,2102.0
2015-08-17 11:05:00,25.47,25.48,25.46,25.47,2600.0,25.47,25.48,25.46,25.47,2600.0
2015-08-17 11:10:00,25.48,25.5,25.47,25.47,1300.0,25.48,25.5,25.47,25.47,1300.0
2015-08-17 11:15:00,25.48,25.48,25.44,25.46,3390.0,25.48,25.48,25.44,25.46,3390.0
2015-08-17 11:20:00,25.46,25.46,25.4,25.41,2850.0,25.46,25.46,25.4,25.41,2850.0
2015-08-17 11:25:00,25.41,25.43,25.41,25.41,3500.0,25.41,25.43,25.41,25.41,3500.0
2015-08-17 11:30:00,25.4,25.42,25.39,25.41,4000.0,25.4,25.42,25.39,25.41,4000.0
2015-08-17 11:35:00,25.42,25.43,25.39,25.39,3084.0,25.42,25.43,25.39,25.39,3084.0
2015-08-17 11:40:00,25.4,25.42,25.4,25.42,2719.0,25.4,25.42,25.4,25.42,2719.0
2015-08-17 11:45:00,25.41,25.43,25.41,25.42,1300.0,25.41,25.43,25.41,25.42,1300.0
2015-08-17 11:50:00,25.42,25.42,25.37,25.37,900.0,25.42,25.42,25.37,25.37,900.0
2015-08-17 11:55:00,25.38,25.41,25.38,25.4,3288.0,25.38,25.41,25.38,25.4,3288.0
2015-08-17 12:00:00,25.4,25.41,25.38,25.4,1800.0,25.4,25.41,25.38,25.4,1800.0
2015-08-17 12:05:00,25.4,25.41,25.4,25.41,1800.0,25.4,25.41,25.4,25.41,1800.0
2015-08-17 12:10:00,25.4,25.42,25.39,25.39,1200.0,25.4,25.42,25.39,25.39,1200.0
2015-08-17 12:15:00,25.38,25.41,25.37,25.37,1510.0,25.38,25.41,25.37,25.37,1510.0
2015-08-17 12:20:00,25.38,25.4,25.37,25.4,1300.0,25.38,25.4,25.37,25.4,1300.0
2015-08-17 12:25:00,25.4,25.46,25.39,25.45,6637.0,25.4,25.46,25.39,25.45,6637.0
2015-08-17 12:30:00,25.45,25.46,25.45,25.45,2000.0,25.45,25.46,25.45,25.45,2000.0
2015-08-17 12:35:00,25.45,25.47,25.44,25.47,5510.0,25.45,25.47,25.44,25.47,5510.0
2015-08-17 12:40:00,25.48,25.57,25.47,25.57,3684.0,25.48,25.57,25.47,25.57,3684.0
2015-08-17 12:45:00,25.57,25.61,25.57,25.59,4411.0,25.57,25.61,25.57,25.59,4411.0
2015-08-17 12:50:00,25.6,25.62,25.58,25.62,2707.0,25.6,25.62,25.58,25.62,2707.0
2015-08-17 12:55:00,25.64,25.69,25.62,25.68,5948.0,25.64,25.69,25.62,25.68,5948.0
2015-08-17 13:00:00,25.68,25.73,25.66,25.73,4500.0,25.68,25.73,25.66,25.73,4500.0
2015-08-17 13:05:00,25.73,25.79,25.73,25.79,12541.0,25.73,25.79,25.73,25.79,12541.0
2015-08-17 13:10:00,25.78,25.81,25.72,25.72,13820.0,25.78,25.81,25.72,25.72,13820.0
2015-08-17 13:15:00,25.75,25.75,25.67,25.67,5246.0,25.75,25.75,25.67,25.67,5246.0
2015-08-17 13:20:00,25.67,25.67,25.65,25.67,1640.0,25.67,25.67,25.65,25.67,1640.0
2015-08-17 13:25:00,25.71,25.71,25.69,25.71,4092.0,25.71,25.71,25.69,25.71,4092.0
2015-08-17 13:30:00,25.72,25.72,25.68,25.7,3534.0,25.72,25.72,25.68,25.7,3534.0
2015-08-17 13:35:00,25.7,25.71,25.68,25.69,3000.0,25.7,25.71,25.68,25.69,3000.0
2015-08-17 13:40:00,25.69,25.69,25.64,25.64,1663.0,25.69,25.69,25.64,25.64,1663.0
2015-08-17 13:45:00,25.65,25.67,25.63,25.67,3043.0,25.65,25.67,25.63,25.67,3043.0
2015-08-17 13:50:00,25.66,25.66,25.65,25.65,1728.0,25.66,25.66,25.65,25.65,1728.0
2015-08-17 13:55:00,25.65,25.68,25.64,25.66,3223.0,25.65,25.68,25.64,25.66,3223.0
2015-08-17 14:00:00,25.64,25.64,25.6,25.6,11488.0,25.64,25.64,25.6,25.6,11488.0
2015-08-17 14:05:00,25.6,25.61,25.56,25.56,8432.0,25.6,25.61,25.56,25.56,8432.0
2015-08-17 14:10:00,25.56,25.58,25.55,25.56,1850.0,25.56,25.58,25.55,25.56,1850.0
2015-08-17 14:15:00,25.57,25.58,25.56,25.57,5437.0,25.57,25.58,25.56,25.57,5437.0
2015-08-17 14:20:00,25.57,25.57,25.56,25.57,7090.0,25.57,25.57,25.56,25.57,7090.0
2015-08-17 14:25:00,25.57,25.58,25.56,25.56,4034.0,25.57,25.58,25.56,25.56,4034.0
2015-08-17 14:30:00,25.57,25.58,25.56,25.56,700.0,25.57,25.58,25.56,25.56,700.0
2015-08-17 14:35:00,25.58,25.58,25.54,25.55,5719.0,25.58,25.58,25.54,25.55,5719.0
2015-08-17 14:40:00,25.55,25.58,25.53,25.54,8500.0,25.55,25.58,25.53,25.54,8500.0
2015-08-17 14:45:00,25.53,25.53,25.47,25.5,11229.0,25.53,25.53,25.47,25.5,11229.0
2015-08-17 14:50:00,25.49,25.5,25.47,25.48,9500.0,25.49,25.5,25.47,25.48,9500.0
2015-08-17 14:55:00,25.49,25.52,25.46,25.49,6400.0,25.49,25.52,25.46,25.49,6400.0
2015-08-17 15:00:00,25.49,25.52,25.47,25.49,9902.0,25.49,25.52,25.47,25.49,9902.0
2015-08-17 15:05:00,25.49,25.5,25.47,25.48,8470.0,25.49,25.5,25.47,25.48,8470.0
2015-08-17 15:10:00,25.48,25.53,25.48,25.49,6500.0,25.48,25.53,25.48,25.49,6500.0
2015-08-17 15:15:00,25.49,25.5,25.48,25.48,6181.0,25.49,25.5,25.48,25.48,6181.0
2015-08-17 15:20:00,25.48,25.49,25.46,25.48,7062.0,25.48,25.49,25.46,25.48,7062.0
2015-08-17 15:25:00,25.49,25.5,25.47,25.5,10000.0,25.49,25.5,25.47,25.5,10000.0
2015-08-17 15:30:00,25.5,25.5,25.47,25.48,11053.0,25.5,25.5,25.47,25.48,11053.0
2015-08-17 15:35:00,25.47,25.47,25.43,25.45,4277.0,25.47,25.47,25.43,25.45,4277.0
2015-08-17 15:40:00,25.46,25.49,25.44,25.49,7370.0,25.46,25.49,25.44,25.49,7370.0
2015-08-17 15:45:00,25.5,25.5,25.47,25.47,9190.0,25.5,25.5,25.47,25.47,9190.0
2015-08-17 15:50:00,25.47,25.48,25.46,25.48,10062.0,25.47,25.48,25.46,25.48,10062.0
2015-08-17 15:55:00,25.48,25.51,25.46,25.47,51149.0,25.48,25.51,25.46,25.47,51149.0
2015-08-18 09:30:00,25.54,25.65,25.41,25.54,9289.0,25.54,25.65,25.41,25.54,9289.0
2015-08-18 09:35:00,25.54,25.6,25.53,25.53,2100.0,25.54,25.6,25.53,25.53,2100.0
2015-08-18 09:40:00,25.59,25.67,25.58,25.59,2500.0,25.59,25.67,25.58,25.59,2500.0
2015-08-18 09:45:00,25.6,25.66,25.52,25.64,7096.0,25.6,25.66,25.52,25.64,7096.0
2015-08-18 09:50:00,25.65,25.69,25.64,25.65,29900.0,25.65,25.69,25.64,25.65,29900.0
2015-08-18 09:55:00,25.65,25.65,25.61,25.63,2970.0,25.65,25.65,25.61,25.63,2970.0
2015-08-18 10:00:00,25.62,25.62,25.55,25.58,3500.0,25.62,25.62,25.55,25.58,3500.0
2015-08-18 10:05:00,25.57,25.57,25.54,25.55,1960.0,25.57,25.57,25.54,25.55,1960.0
2015-08-18 10:10:00,25.54,25.58,25.45,25.58,15424.0,25.54,25.58,25.45,25.58,15424.0
2015-08-18 10:15:00,25.58,25.58,25.51,25.53,3239.0,25.58,25.58,25.51,25.53,3239.0
2015-08-18 10:20:00,25.57,25.58,25.55,25.57,1199.0,25.57,25.58,25.55,25.57,1199.0
2015-08-18 10:25:00,25.56,25.56,25.52,25.53,2500.0,25.56,25.56,25.52,25.53,2500.0
2015-08-18 10:30:00,25.53,25.54,25.48,25.53,2404.0,25.53,25.54,25.48,25.53,2404.0
2015-08-18 10:35:00,25.53,25.53,25.45,25.5,2001.0,25.53,25.53,25.45,25.5,2001.0
2015-08-18 10:40:00,25.49,25.49,25.47,25.48,1500.0,25.49,25.49,25.47,25.48,1500.0
2015-08-18 10:45:00,25.49,25.54,25.49,25.54,2200.0,25.49,25.54,25.49,25.54,2200.0
2015-08-18 10:50:00,25.55,25.57,25.53,25.57,1400.0,25.55,25.57,25.53,25.57,1400.0
2015-08-18 10:55:00,25.62,25.62,25.59,25.59,1700.0,25.62,25.62,25.59,25.59,1700.0
2015-08-18 11:00:00,25.59,25.59,25.53,25.54,1418.0,25.59,25.59,25.53,25.54,1418.0
2015-08-18 11:05:00,25.53,25.56,25.53,25.56,1227.0,25.53,25.56,25.53,25.56,1227.0
2015-08-18 11:10:00,25.55,25.6,25.55,25.59,2602.0,25.55,25.6,25.55,25.59,2602.0
2015-08-18 11:15:00,25.61,25.61,25.58,25.59,10100.0,25.61,25.61,25.58,25.59,10100.0
2015-08-18 11:20:00,25.57,25.6,25.56,25.58,1651.0,25.57,25.6,25.56,25.58,1651.0
2015-08-18 11:25:00,25.57,25.6,25.56,25.58,3500.0,25.57,25.6,25.56,25.58,3500.0
2015-08-18 11:30:00,25.56,25.56,25.53,25.53,1800.0,25.56,25.56,25.53,25.53,1800.0
2015-08-18 11:35:00,25.53,25.55,25.52,25.52,1133.0,25.53,25.55,25.52,25.52,1133.0
2015-08-18 11:40:00,25.51,25.54,25.48,25.52,4002.0,25.51,25.54,25.48,25.52,4002.0
2015-08-18 11:45:00,25.5,25.5,25.47,25.49,4100.0,25.5,25.5,25.47,25.49,4100.0
2015-08-18 11:50:00,25.5,25.53,25.5,25.5,1400.0,25.5,25.53,25.5,25.5,1400.0
2015-08-18 11:55:00,25.52,25.55,25.51,25.55,1059.0,25.52,25.55,25.51,25.55,1059.0
2015-08-18 12:00:00,25.55,25.55,25.51,25.53,1626.0,25.55,25.55,25.51,25.53,1626.0
2015-08-18 12:05:00,25.52,25.53,25.5,25.53,1300.0,25.52,25.53,25.5,25.53,1300.0
2015-08-18 12:10:00,25.54,25.54,25.51,25.52,2650.0,25.54,25.54,25.51,25.52,2650.0
2015-08-18 12:15:00,25.51,25.51,25.48,25.49,1700.0,25.51,25.51,25.48,25.49,1700.0
2015-08-18 12:20:00,25.48,25.51,25.47,25.51,1900.0,25.48,25.51,25.47,25.51,1900.0
2015-08-18 12:25:00,25.51,25.56,25.5,25.53,2200.0,25.51,25.56,25.5,25.53,2200.0
2015-08-18 12:30:00,25.53,25.54,25.52,25.52,700.0,25.53,25.54,25.52,25.52,700.0
2015-08-18 12:35:00,25.52,25.53,25.51,25.53,3200.0,25.52,25.53,25.51,25.53,3200.0
2015-08-18 12:40:00,25.53,25.53,25.5,25.53,4280.0,25.53,25.53,25.5,25.53,4280.0
2015-08-18 12:45:00,25.52,25.56,25.51,25.56,8000.0,25.52,25.56,25.51,25.56,8000.0
2015-08-18 12:50:00,25.56,25.58,25.54,25.54,18400.0,25.56,25.58,25.54,25.54,18400.0
2015-08-18 12:55:00,25.54,25.55,25.5,25.51,4500.0,25.54,25.55,25.5,25.51,4500.0
2015-08-18 13:00:00,25.51,25.51,25.46,25.46,4800.0,25.51,25.51,25.46,25.46,4800.0
2015-08-18 13:05:00,25.45,25.47,25.45,25.46,1200.0,25.45,25.47,25.45,25.46,1200.0
2015-08-18 13:10:00,25.46,25.47,25.44,25.45,1400.0,25.46,25.47,25.44,25.45,1400.0
2015-08-18 13:15:00,25.43,25.44,25.42,25.42,3615.0,25.43,25.44,25.42,25.42,3615.0
2015-08-18 13:20:00,25.44,25.44,25.4,25.42,11400.0,25.44,25.44,25.4,25.42,11400.0
2015-08-18 13:25:00,25.43,25.46,25.4,25.42,3018.0,25.43,25.46,25.4,25.42,3018.0
2015-08-18 13:30:00,25.41,25.42,25.41,25.42,700.0,25.41,25.42,25.41,25.42,700.0
2015-08-18 13:35:00,25.42,25.42,25.4,25.4,2654.0,25.42,25.42,25.4,25.4,2654.0
2015-08-18 13:40:00,25.4,25.4,25.38,25.39,2000.0,25.4,25.4,25.38,25.39,2000.0
2015-08-18 13:45:00,25.38,25.38,25.31,25.32,2024.0,25.38,25.38,25.31,25.32,2024.0
2015-08-18 13:50:00,25.32,25.32,25.28,25.28,2700.0,25.32,25.32,25.28,25.28,2700.0
2015-08-18 13:55:00,25.27,25.29,25.27,25.29,1500.0,25.27,25.29,25.27,25.29,1500.0
2015-08-18 14:00:00,25.28,25.31,25.28,25.31,3100.0,25.28,25.31,25.28,25.31,3100.0
2015-08-18 14:05:00,25.31,25.32,25.3,25.31,1900.0,25.31,25.32,25.3,25.31,1900.0
2015-08-18 14:10:00,25.31,25.33,25.31,25.32,900.0,25.31,25.33,25.31,25.32,900.0
2015-08-18 14:15:00,25.31,25.32,25.3,25.3,1800.0,25.31,25.32,25.3,25.3,1800.0
2015-08-18 14:20:00,25.3,25.31,25.3,25.31,3601.0,25.3,25.31,25.3,25.31,3601.0
2015-08-18 14:25:00,25.31,25.32,25.3,25.31,1302.0,25.31,25.32,25.3,25.31,1302.0
2015-08-18 14:30:00,25.31,25.31,25.28,25.28,1700.0,25.31,25.31,25.28,25.28,1700.0
2015-08-18 14:35:00,25.28,25.28,25.25,25.26,3325.0,25.28,25.28,25.25,25.26,3325.0
2015-08-18 14:40:00,25.25,25.25,25.23,25.25,31252.0,25.25,25.25,25.23,25.25,31252.0
2015-08-18 14:45:00,25.26,25.35,25.26,25.35,6524.0,25.26,25.35,25.26,25.35,6524.0
2015-08-18 14:50:00,25.34,25.39,25.34,25.39,4891.0,25.34,25.39,25.34,25.39,4891.0
2015-08-18 14:55:00,25.4,25.4,25.38,25.4,4800.0,25.4,25.4,25.38,25.4,4800.0
2015-08-18 15:00:00,25.4,25.4,25.36,25.39,3764.0,25.4,25.4,25.36,25.39,3764.0
2015-08-18 15:05:00,25.38,25.39,25.38,25.38,962.0,25.38,25.39,25.38,25.38,962.0
2015-08-18 15:10:00,25.39,25.4,25.37,25.4,6249.0,25.39,25.4,25.37,25.4,6249.0
2015-08-18 15:15:00,25.41,25.41,25.4,25.4,3185.0,25.41,25.41,25.4,25.4,3185.0
2015-08-18 15:20:00,25.4,25.42,25.38,25.38,4119.0,25.4,25.42,25.38,25.38,4119.0
2015-08-18 15:25:00,25.39,25.4,25.36,25.4,2756.0,25.39,25.4,25.36,25.4,2756.0
2015-08-18 15:30:00,25.4,25.4,25.35,25.36,4290.0,25.4,25.4,25.35,25.36,4290.0
2015-08-18 15:35:00,25.36,25.37,25.35,25.36,4247.0,25.36,25.37,25.35,25.36,4247.0
2015-08-18 15:40:00,25.35,25.35,25.3,25.31,8148.0,25.35,25.35,25.3,25.31,8148.0
2015-08-18 15:45:00,25.3,25.34,25.28,25.34,14340.0,25.3,25.34,25.28,25.34,14340.0
2015-08-18 15:50:00,25.33,25.35,25.32,25.33,12777.0,25.33,25.35,25.32,25.33,12777.0
2015-08-18 15:55:00,25.33,25.39,25.32,25.35,51416.0,25.33,25.39,25.32,25.35,51416.0
2015-08-19 09:30:00,25.3,25.43,25.3,25.39,8689.0,25.3,25.43,25.3,25.39,8689.0
2015-08-19 09:35:00,25.39,25.39,25.23,25.31,5900.0,25.39,25.39,25.23,25.31,5900.0
2015-08-19 09:40:00,25.27,25.35,25.26,25.32,8600.0,25.27,25.35,25.26,25.32,8600.0
2015-08-19 09:45:00,25.28,25.31,25.21,25.25,8901.0,25.28,25.31,25.21,25.25,8901.0
2015-08-19 09:50:00,25.23,25.36,25.23,25.35,2572.0,25.23,25.36,25.23,25.35,2572.0
2015-08-19 09:55:00,25.33,25.44,25.33,25.35,5900.0,25.33,25.44,25.33,25.35,5900.0
2015-08-19 10:00:00,25.31,25.43,25.29,25.37,6660.0,25.31,25.43,25.29,25.37,6660.0
2015-08-19 10:05:00,25.37,25.43,25.37,25.4,13952.0,25.37,25.43,25.37,25.4,13952.0
2015-08-19 10:10:00,25.4,25.43,25.39,25.39,5821.0,25.4,25.43,25.39,25.39,5821.0
2015-08-19 10:15:00,25.4,25.4,25.36,25.4,8164.0,25.4,25.4,25.36,25.4,8164.0
2015-08-19 10:20:00,25.39,25.41,25.36,25.4,6400.0,25.39,25.41,25.36,25.4,6400.0
2015-08-19 10:25:00,25.39,25.42,25.39,25.4,5436.0,25.39,25.42,25.39,25.4,5436.0
2015-08-19 10:30:00,25.39,25.39,25.36,25.38,1887.0,25.39,25.39,25.36,25.38,1887.0
2015-08-19 10:35:00,25.35,25.35,25.3,25.3,3601.0,25.35,25.35,25.3,25.3,3601.0
2015-08-19 10:40:00,25.31,25.31,25.24,25.24,3075.0,25.31,25.31,25.24,25.24,3075.0
2015-08-19 10:45:00,25.23,25.28,25.21,25.27,1900.0,25.23,25.28,25.21,25.27,1900.0
2015-08-19 10:50:00,25.27,25.3,25.25,25.29,9729.0,25.27,25.3,25.25,25.29,9729.0
2015-08-19 10:55:00,25.29,25.33,25.27,25.32,8901.0,25.29,25.33,25.27,25.32,8901.0
2015-08-19 11:00:00,25.32,25.41,25.32,25.39,3000.0,25.32,25.41,25.32,25.39,3000.0
2015-08-19 11:05:00,25.37,25.37,25.32,25.32,2599.0,25.37,25.37,25.32,25.32,2599.0
2015-08-19 11:10:00,25.34,25.36,25.34,25.35,1700.0,25.34,25.36,25.34,25.35,1700.0
2015-08-19 11:15:00,25.35,25.35,25.3,25.31,2583.0,25.35,25.35,25.3,25.31,2583.0
2015-08-19 11:20:00,25.31,25.31,25.25,25.25,2751.0,25.31,25.31,25.25,25.25,2751.0
2015-08-19 11:25:00,25.25,25.27,25.2,25.27,8697.0,25.25,25.27,25.2,25.27,8697.0
2015-08-19 11:30:00,25.27,25.27,25.25,25.26,600.0,25.27,25.27,25.25,25.26,600.0
2015-08-19 11:35:00,25.25,25.35,25.25,25.32,16401.0,25.25,25.35,25.25,25.32,16401.0
2015-08-19 11:40:00,25.34,25.34,25.25,25.25,2260.0,25.34,25.34,25.25,25.25,2260.0
2015-08-19 11:45:00,25.26,25.27,25.23,25.25,28500.0,25.26,25.27,25.23,25.25,28500.0
2015-08-19 11:50:00,25.24,25.29,25.24,25.29,1900.0,25.24,25.29,25.24,25.29,1900.0
2015-08-19 11:55:00,25.3,25.33,25.27,25.31,34485.0,25.3,25.33,25.27,25.31,34485.0
2015-08-19 12:00:00,25.31,25.33,25.3,25.33,6179.0,25.31,25.33,25.3,25.33,6179.0
2015-08-19 12:05:00,25.32,25.41,25.31,25.41,15347.0,25.32,25.41,25.31,25.41,15347.0
2015-08-19 12:10:00,25.41,25.41,25.41,25.41,200.0,25.41,25.41,25.41,25.41,200.0
2015-08-19 12:15:00,25.41,25.55,25.39,25.48,41652.0,25.41,25.55,25.39,25.48,41652.0
2015-08-19 12:20:00,25.48,25.49,25.43,25.46,13900.0,25.48,25.49,25.43,25.46,13900.0
2015-08-19 12:25:00,25.46,25.46,25.39,25.41,14451.0,25.46,25.46,25.39,25.41,14451.0
2015-08-19 12:30:00,25.43,25.48,25.41,25.46,9591.0,25.43,25.48,25.41,25.46,9591.0
2015-08-19 12:35:00,25.45,25.77,25.45,25.75,55312.0,25.45,25.77,25.45,25.75,55312.0
2015-08-19 12:40:00,25.75,25.79,25.74,25.76,8157.0,25.75,25.79,25.74,25.76,8157.0
2015-08-19 12:45:00,25.76,25.78,25.6,25.62,20153.0,25.76,25.78,25.6,25.62,20153.0
2015-08-19 12:50:00,25.61,25.62,25.52,25.62,34354.0,25.61,25.62,25.52,25.62,34354.0
2015-08-19 12:55:00,25.64,25.65,25.5,25.6,66163.0,25.64,25.65,25.5,25.6,66163.0
2015-08-19 13:00:00,25.6,25.62,25.59,25.62,9210.0,25.6,25.62,25.59,25.62,9210.0
2015-08-19 13:05:00,25.64,25.66,25.61,25.62,16920.0,25.64,25.66,25.61,25.62,16920.0
2015-08-19 13:10:00,25.63,25.66,25.63,25.65,3600.0,25.63,25.66,25.63,25.65,3600.0
2015-08-19 13:15:00,25.65,25.66,25.63,25.63,5592.0,25.65,25.66,25.63,25.63,5592.0
2015-08-19 13:20:00,25.62,25.62,25.57,25.58,5468.0,25.62,25.62,25.57,25.58,5468.0
2015-08-19 13:25:00,25.58,25.58,25.55,25.55,7215.0,25.58,25.58,25.55,25.55,7215.0
2015-08-19 13:30:00,25.54,25.59,25.53,25.55,7920.0,25.54,25.59,25.53,25.55,7920.0
2015-08-19 13:35:00,25.59,25.59,25.5,25.54,7300.0,25.59,25.59,25.5,25.54,7300.0
2015-08-19 13:40:00,25.54,25.59,25.53,25.57,4400.0,25.54,25.59,25.53,25.57,4400.0
2015-08-19 13:45:00,25.57,25.62,25.54,25.54,5731.0,25.57,25.62,25.54,25.54,5731.0
2015-08-19 13:50:00,25.56,25.56,25.5,25.54,5840.0,25.56,25.56,25.5,25.54,5840.0
2015-08-19 13:55:00,25.53,25.53,25.48,25.51,3995.0,25.53,25.53,25.48,25.51,3995.0
2015-08-19 14:00:00,25.51,25.54,25.47,25.54,5900.0,25.51,25.54,25.47,25.54,5900.0
2015-08-19 14:05:00,25.56,25.59,25.53,25.54,10151.0,25.56,25.59,25.53,25.54,10151.0
2015-08-19 14:10:00,25.56,25.59,25.52,25.59,7881.0,25.56,25.59,25.52,25.59,7881.0
2015-08-19 14:15:00,25.57,25.57,25.51,25.55,7100.0,25.57,25.57,25.51,25.55,7100.0
2015-08-19 14:20:00,25.56,25.61,25.56,25.61,2000.0,25.56,25.61,25.56,25.61,2000.0
2015-08-19 14:25:00,25.61,25.61,25.55,25.58,3601.0,25.61,25.61,25.55,25.58,3601.0
2015-08-19 14:30:00,25.58,25.58,25.44,25.44,10263.0,25.58,25.58,25.44,25.44,10263.0
2015-08-19 14:35:00,25.44,25.47,25.42,25.43,4997.0,25.44,25.47,25.42,25.43,4997.0
2015-08-19 14:40:00,25.43,25.44,25.35,25.35,5650.0,25.43,25.44,25.35,25.35,5650.0
2015-08-19 14:45:00,25.37,25.37,25.28,25.31,5408.0,25.37,25.37,25.28,25.31,5408.0
2015-08-19 14:50:00,25.34,25.36,25.32,25.34,3960.0,25.34,25.36,25.32,25.34,3960.0
2015-08-19 14:55:00,25.33,25.34,25.24,25.24,5600.0,25.33,25.34,25.24,25.24,5600.0
2015-08-19 15:00:00,25.23,25.26,25.21,25.22,4375.0,25.23,25.26,25.21,25.22,4375.0
2015-08-19 15:05:00,25.21,25.28,25.21,25.27,6835.0,25.21,25.28,25.21,25.27,6835.0
2015-08-19 15:10:00,25.28,25.31,25.28,25.3,2690.0,25.28,25.31,25.28,25.3,2690.0
2015-08-19 15:15:00,25.3,25.31,25.26,25.29,6644.0,25.3,25.31,25.26,25.29,6644.0
2015-08-19 15:20:00,25.29,25.34,25.28,25.32,6100.0,25.29,25.34,25.28,25.32,6100.0
2015-08-19 15:25:00,25.33,25.33,25.3,25.32,4915.0,25.33,25.33,25.3,25.32,4915.0
2015-08-19 15:30:00,25.32,25.37,25.29,25.36,5940.0,25.32,25.37,25.29,25.36,5940.0
2015-08-19 15:35:00,25.37,25.37,25.29,25.31,6000.0,25.37,25.37,25.29,25.31,6000.0
2015-08-19 15:40:00,25.31,25.38,25.31,25.37,6400.0,25.31,25.38,25.31,25.37,6400.0
2015-08-19 15:45:00,25.36,25.38,25.34,25.36,7169.0,25.36,25.38,25.34,25.36,7169.0
2015-08-19 15:50:00,25.36,25.38,25.33,25.36,16269.0,25.36,25.38,25.33,25.36,16269.0
2015-08-19 15:55:00,25.36,25.36,25.31,25.32,21607.0,25.36,25.36,25.31,25.32,21607.0
2015-08-20 09:30:00,24.92,24.99,24.81,24.86,17145.0,24.92,24.99,24.81,24.86,17145.0
2015-08-20 09:35:00,24.91,24.99,24.89,24.99,5450.0,24.91,24.99,24.89,24.99,5450.0
2015-08-20 09:40:00,25.0,25.03,24.97,24.98,2197.0,25.0,25.03,24.97,24.98,2197.0
2015-08-20 09:45:00,25.01,25.01,24.87,24.93,1707.0,25.01,25.01,24.87,24.93,1707.0
2015-08-20 09:50:00,24.9,24.9,24.85,24.87,5107.0,24.9,24.9,24.85,24.87,5107.0
2015-08-20 09:55:00,24.88,24.89,24.82,24.86,4150.0,24.88,24.89,24.82,24.86,4150.0
2015-08-20 10:00:00,24.86,24.88,24.75,24.79,8479.0,24.86,24.88,24.75,24.79,8479.0
2015-08-20 10:05:00,24.78,24.87,24.78,24.87,1900.0,24.78,24.87,24.78,24.87,1900.0
2015-08-20 10:10:00,24.87,24.89,24.8,24.81,1660.0,24.87,24.89,24.8,24.81,1660.0
2015-08-20 10:15:00,24.84,24.84,24.75,24.75,2000.0,24.84,24.84,24.75,24.75,2000.0
2015-08-20 10:20:00,24.75,24.81,24.74,24.78,12046.0,24.75,24.81,24.74,24.78,12046.0
2015-08-20 10:25:00,24.77,24.86,24.76,24.8,4118.0,24.77,24.86,24.76,24.8,4118.0
2015-08-20 10:30:00,24.79,24.81,24.76,24.8,5050.0,24.79,24.81,24.76,24.8,5050.0
2015-08-20 10:35:00,24.78,24.83,24.76,24.83,2300.0,24.78,24.83,24.76,24.83,2300.0
2015-08-20 10:40:00,24.83,24.83,24.78,24.78,3706.0,24.83,24.83,24.78,24.78,3706.0
2015-08-20 10:45:00,24.79,24.83,24.78,24.82,2650.0,24.79,24.83,24.78,24.82,2650.0
2015-08-20 10:50:00,24.81,24.82,24.77,24.81,3838.0,24.81,24.82,24.77,24.81,3838.0
2015-08-20 10:55:00,24.81,24.81,24.75,24.77,4500.0,24.81,24.81,24.75,24.77,4500.0
2015-08-20 11:00:00,24.77,24.8,24.76,24.78,6904.0,24.77,24.8,24.76,24.78,6904.0
2015-08-20 11:05:00,24.78,24.78,24.74,24.76,5100.0,24.78,24.78,24.74,24.76,5100.0
2015-08-20 11:10:00,24.76,24.81,24.75,24.81,4151.0,24.76,24.81,24.75,24.81,4151.0
2015-08-20 11:15:00,24.8,24.8,24.76,24.76,8171.0,24.8,24.8,24.76,24.76,8171.0
2015-08-20 11:20:00,24.76,24.8,24.75,24.8,2600.0,24.76,24.8,24.75,24.8,2600.0
2015-08-20 11:25:00,24.84,24.85,24.82,24.82,5350.0,24.84,24.85,24.82,24.82,5350.0
2015-08-20 11:30:00,24.82,24.82,24.76,24.77,2500.0,24.82,24.82,24.76,24.77,2500.0
2015-08-20 11:35:00,24.77,24.83,24.75,24.8,4900.0,24.77,24.83,24.75,24.8,4900.0
2015-08-20 11:40:00,24.79,24.81,24.78,24.78,1947.0,24.79,24.81,24.78,24.78,1947.0
2015-08-20 11:45:00,24.79,24.79,24.77,24.78,2600.0,24.79,24.79,24.77,24.78,2600.0
2015-08-20 11:50:00,24.78,24.78,24.76,24.78,1608.0,24.78,24.78,24.76,24.78,1608.0
2015-08-20 11:55:00,24.77,24.85,24.77,24.84,5654.0,24.77,24.85,24.77,24.84,5654.0
2015-08-20 12:00:00,24.84,24.85,24.81,24.81,2900.0,24.84,24.85,24.81,24.81,2900.0
2015-08-20 12:05:00,24.79,24.8,24.76,24.8,3764.0,24.79,24.8,24.76,24.8,3764.0
2015-08-20 12:10:00,24.8,24.8,24.77,24.78,1900.0,24.8,24.8,24.77,24.78,1900.0
2015-08-20 12:15:00,24.77,24.77,24.75,24.77,5406.0,24.77,24.77,24.75,24.77,5406.0
2015-08-20 12:20:00,24.77,24.77,24.73,24.77,22178.0,24.77,24.77,24.73,24.77,22178.0
2015-08-20 12:25:00,24.77,24.79,24.75,24.77,3902.0,24.77,24.79,24.75,24.77,3902.0
2015-08-20 12:30:00,24.79,24.8,24.77,24.77,4500.0,24.79,24.8,24.77,24.77,4500.0
2015-08-20 12:35:00,24.76,24.81,24.76,24.79,1600.0,24.76,24.81,24.76,24.79,1600.0
2015-08-20 12:40:00,24.79,24.79,24.75,24.75,4400.0,24.79,24.79,24.75,24.75,4400.0
2015-08-20 12:45:00,24.75,24.78,24.71,24.75,39965.0,24.75,24.78,24.71,24.75,39965.0
2015-08-20 12:50:00,24.77,24.8,24.74,24.76,4886.0,24.77,24.8,24.74,24.76,4886.0
2015-08-20 12:55:00,24.75,24.75,24.68,24.74,5500.0,24.75,24.75,24.68,24.74,5500.0
2015-08-20 13:00:00,24.74,24.75,24.68,24.71,6814.0,24.74,24.75,24.68,24.71,6814.0
2015-08-20 13:05:00,24.7,24.71,24.66,24.69,3600.0,24.7,24.71,24.66,24.69,3600.0
2015-08-20 13:10:00,24.68,24.69,24.64,24.64,2700.0,24.68,24.69,24.64,24.64,2700.0
2015-08-20 13:15:00,24.64,24.7,24.61,24.7,5400.0,24.64,24.7,24.61,24.7,5400.0
2015-08-20 13:20:00,24.71,24.74,24.64,24.64,5400.0,24.71,24.74,24.64,24.64,5400.0
2015-08-20 13:25:00,24.65,24.66,24.58,24.59,6420.0,24.65,24.66,24.58,24.59,6420.0
2015-08-20 13:30:00,24.57,24.58,24.55,24.57,4220.0,24.57,24.58,24.55,24.57,4220.0
2015-08-20 13:35:00,24.56,24.57,24.52,24.52,3300.0,24.56,24.57,24.52,24.52,3300.0
2015-08-20 13:40:00,24.51,24.52,24.41,24.5,12100.0,24.51,24.52,24.41,24.5,12100.0
2015-08-20 13:45:00,24.5,24.55,24.46,24.54,5402.0,24.5,24.55,24.46,24.54,5402.0
2015-08-20 13:50:00,24.55,24.58,24.53,24.54,3150.0,24.55,24.58,24.53,24.54,3150.0
2015-08-20 13:55:00,24.55,24.58,24.55,24.57,1700.0,24.55,24.58,24.55,24.57,1700.0
2015-08-20 14:00:00,24.57,24.57,24.53,24.53,2985.0,24.57,24.57,24.53,24.53,2985.0
2015-08-20 14:05:00,24.52,24.53,24.5,24.51,5773.0,24.52,24.53,24.5,24.51,5773.0
2015-08-20 14:10:00,24.51,24.53,24.48,24.48,4550.0,24.51,24.53,24.48,24.48,4550.0
2015-08-20 14:15:00,24.48,24.52,24.44,24.52,6202.0,24.48,24.52,24.44,24.52,6202.0
2015-08-20 14:20:00,24.52,24.56,24.47,24.56,7736.0,24.52,24.56,24.47,24.56,7736.0
2015-08-20 14:25:00,24.54,24.57,24.52,24.56,10002.0,24.54,24.57,24.52,24.56,10002.0
2015-08-20 14:30:00,24.55,24.57,24.55,24.56,6334.0,24.55,24.57,24.55,24.56,6334.0
2015-08-20 14:35:00,24.57,24.61,24.55,24.56,12500.0,24.57,24.61,24.55,24.56,12500.0
2015-08-20 14:40:00,24.56,24.59,24.54,24.59,12200.0,24.56,24.59,24.54,24.59,12200.0
2015-08-20 14:45:00,24.6,24.6,24.54,24.54,8350.0,24.6,24.6,24.54,24.54,8350.0
2015-08-20 14:50:00,24.55,24.62,24.55,24.59,6799.0,24.55,24.62,24.55,24.59,6799.0
2015-08-20 14:55:00,24.59,24.64,24.59,24.62,8669.0,24.59,24.64,24.59,24.62,8669.0
2015-08-20 15:00:00,24.65,24.72,24.63,24.71,7500.0,24.65,24.72,24.63,24.71,7500.0
2015-08-20 15:05:00,24.71,24.76,24.71,24.74,22582.0,24.71,24.76,24.71,24.74,22582.0
2015-08-20 15:10:00,24.74,24.78,24.74,24.75,11100.0,24.74,24.78,24.74,24.75,11100.0
2015-08-20 15:15:00,24.75,24.75,24.67,24.67,15500.0,24.75,24.75,24.67,24.67,15500.0
2015-08-20 15:20:00,24.67,24.72,24.67,24.72,10101.0,24.67,24.72,24.67,24.72,10101.0
2015-08-20 15:25:00,24.72,24.77,24.72,24.75,16639.0,24.72,24.77,24.72,24.75,16639.0
2015-08-20 15:30:00,24.75,24.76,24.73,24.75,12300.0,24.75,24.76,24.73,24.75,12300.0
2015-08-20 15:35:00,24.74,24.76,24.73,24.75,16100.0,24.74,24.76,24.73,24.75,16100.0
2015-08-20 15:40:00,24.74,24.75,24.67,24.7,23332.0,24.74,24.75,24.67,24.7,23332.0
2015-08-20 15:45:00,24.69,24.69,24.63,24.64,21593.0,24.69,24.69,24.63,24.64,21593.0
2015-08-20 15:50:00,24.64,24.64,24.56,24.56,30341.0,24.64,24.64,24.56,24.56,30341.0
2015-08-20 15:55:00,24.56,24.58,24.5,24.52,78524.0,24.56,24.58,24.5,24.52,78524.0
2015-08-21 09:30:00,24.18,24.3,24.02,24.27,20310.0,24.18,24.3,24.02,24.27,20310.0
2015-08-21 09:35:00,24.27,24.43,24.22,24.43,11470.0,24.27,24.43,24.22,24.43,11470.0
2015-08-21 09:40:00,24.4,24.41,24.1,24.21,19367.0,24.4,24.41,24.1,24.21,19367.0
2015-08-21 09:45:00,24.22,24.3,24.14,24.24,14512.0,24.22,24.3,24.14,24.24,14512.0
2015-08-21 09:50:00,24.24,24.33,24.22,24.33,13397.0,24.24,24.33,24.22,24.33,13397.0
2015-08-21 09:55:00,24.33,24.36,24.27,24.31,34401.0,24.33,24.36,24.27,24.31,34401.0
2015-08-21 10:00:00,24.32,24.53,24.3,24.5,13701.0,24.32,24.53,24.3,24.5,13701.0
2015-08-21 10:05:00,24.5,24.7,24.48,24.69,24329.0,24.5,24.7,24.48,24.69,24329.0
2015-08-21 10:10:00,24.69,24.71,24.41,24.41,18352.0,24.69,24.71,24.41,24.41,18352.0
2015-08-21 10:15:00,24.4,24.5,24.28,24.28,10036.0,24.4,24.5,24.28,24.28,10036.0
2015-08-21 10:20:00,24.31,24.59,24.25,24.56,34731.0,24.31,24.59,24.25,24.56,34731.0
2015-08-21 10:25:00,24.54,24.54,24.25,24.29,39947.0,24.54,24.54,24.25,24.29,39947.0
2015-08-21 10:30:00,24.27,24.44,24.27,24.29,19325.0,24.27,24.44,24.27,24.29,19325.0
2015-08-21 10:35:00,24.3,24.33,24.28,24.3,15002.0,24.3,24.33,24.28,24.3,15002.0
2015-08-21 10:40:00,24.31,24.36,24.25,24.25,9899.0,24.31,24.36,24.25,24.25,9899.0
2015-08-21 10:45:00,24.25,24.27,24.13,24.15,12873.0,24.25,24.27,24.13,24.15,12873.0
2015-08-21 10:50:00,24.14,24.17,24.04,24.05,62999.0,24.14,24.17,24.04,24.05,62999.0
2015-08-21 10:55:00,24.05,24.17,23.94,24.12,30037.0,24.05,24.17,23.94,24.12,30037.0
2015-08-21 11:00:00,24.11,24.11,24.02,24.06,6692.0,24.11,24.11,24.02,24.06,6692.0
2015-08-21 11:05:00,24.06,24.11,24.01,24.11,12810.0,24.06,24.11,24.01,24.11,12810.0
2015-08-21 11:10:00,24.1,24.13,24.03,24.08,10800.0,24.1,24.13,24.03,24.08,10800.0
2015-08-21 11:15:00,24.09,24.12,24.04,24.1,6490.0,24.09,24.12,24.04,24.1,6490.0
2015-08-21 11:20:00,24.11,24.19,24.08,24.1,17226.0,24.11,24.19,24.08,24.1,17226.0
2015-08-21 11:25:00,24.1,24.23,24.09,24.21,9100.0,24.1,24.23,24.09,24.21,9100.0
2015-08-21 11:30:00,24.2,24.22,24.08,24.1,12370.0,24.2,24.22,24.08,24.1,12370.0
2015-08-21 11:35:00,24.08,24.14,24.07,24.11,14400.0,24.08,24.14,24.07,24.11,14400.0
2015-08-21 11:40:00,24.08,24.23,24.08,24.22,15880.0,24.08,24.23,24.08,24.22,15880.0
2015-08-21 11:45:00,24.21,24.29,24.18,24.29,6800.0,24.21,24.29,24.18,24.29,6800.0
2015-08-21 11:50:00,24.27,24.29,24.21,24.29,12326.0,24.27,24.29,24.21,24.29,12326.0
2015-08-21 11:55:00,24.3,24.5,24.3,24.43,7720.0,24.3,24.5,24.3,24.43,7720.0
2015-08-21 12:00:00,24.42,24.42,24.31,24.36,13460.0,24.42,24.42,24.31,24.36,13460.0
2015-08-21 12:05:00,24.37,24.48,24.31,24.47,5800.0,24.37,24.48,24.31,24.47,5800.0
2015-08-21 12:10:00,24.45,24.55,24.45,24.49,5100.0,24.45,24.55,24.45,24.49,5100.0
2015-08-21 12:15:00,24.46,24.48,24.4,24.41,5494.0,24.46,24.48,24.4,24.41,5494.0
2015-08-21 12:20:00,24.42,24.43,24.3,24.3,4200.0,24.42,24.43,24.3,24.3,4200.0
2015-08-21 12:25:00,24.28,24.32,24.26,24.3,5100.0,24.28,24.32,24.26,24.3,5100.0
2015-08-21 12:30:00,24.31,24.42,24.31,24.39,6800.0,24.31,24.42,24.31,24.39,6800.0
2015-08-21 12:35:00,24.38,24.42,24.34,24.35,5000.0,24.38,24.42,24.34,24.35,5000.0
2015-08-21 12:40:00,24.35,24.35,24.25,24.31,4400.0,24.35,24.35,24.25,24.31,4400.0
2015-08-21 12:45:00,24.3,24.31,24.23,24.27,5698.0,24.3,24.31,24.23,24.27,5698.0
2015-08-21 12:50:00,24.27,24.32,24.24,24.3,6241.0,24.27,24.32,24.24,24.3,6241.0
2015-08-21 12:55:00,24.27,24.29,24.23,24.25,4900.0,24.27,24.29,24.23,24.25,4900.0
2015-08-21 13:00:00,24.23,24.31,24.17,24.19,7856.0,24.23,24.31,24.17,24.19,7856.0
2015-08-21 13:05:00,24.21,24.23,24.18,24.21,3700.0,24.21,24.23,24.18,24.21,3700.0
2015-08-21 13:10:00,24.22,24.26,24.18,24.26,5502.0,24.22,24.26,24.18,24.26,5502.0
2015-08-21 13:15:00,24.25,24.29,24.22,24.26,18499.0,24.25,24.29,24.22,24.26,18499.0
2015-08-21 13:20:00,24.27,24.36,24.26,24.36,6925.0,24.27,24.36,24.26,24.36,6925.0
2015-08-21 13:25:00,24.35,24.35,24.26,24.3,19818.0,24.35,24.35,24.26,24.3,19818.0
2015-08-21 13:30:00,24.3,24.3,24.18,24.25,29478.0,24.3,24.3,24.18,24.25,29478.0
2015-08-21 13:35:00,24.25,24.31,24.25,24.29,14384.0,24.25,24.31,24.25,24.29,14384.0
2015-08-21 13:40:00,24.29,24.34,24.29,24.32,9098.0,24.29,24.34,24.29,24.32,9098.0
2015-08-21 13:45:00,24.32,24.32,24.25,24.27,8099.0,24.32,24.32,24.25,24.27,8099.0
2015-08-21 13:50:00,24.28,24.31,24.23,24.3,5700.0,24.28,24.31,24.23,24.3,5700.0
2015-08-21 13:55:00,24.3,24.4,24.29,24.4,5641.0,24.3,24.4,24.29,24.4,5641.0
2015-08-21 14:00:00,24.36,24.49,24.36,24.46,7365.0,24.36,24.49,24.36,24.46,7365.0
2015-08-21 14:05:00,24.45,24.46,24.4,24.42,6201.0,24.45,24.46,24.4,24.42,6201.0
2015-08-21 14:10:00,24.4,24.47,24.4,24.44,32060.0,24.4,24.47,24.4,24.44,32060.0
2015-08-21 14:15:00,24.43,24.54,24.43,24.5,11643.0,24.43,24.54,24.43,24.5,11643.0
2015-08-21 14:20:00,24.52,24.55,24.49,24.51,8206.0,24.52,24.55,24.49,24.51,8206.0
2015-08-21 14:25:00,24.51,24.54,24.5,24.5,6428.0,24.51,24.54,24.5,24.5,6428.0
2015-08-21 14:30:00,24.52,24.59,24.51,24.53,12848.0,24.52,24.59,24.51,24.53,12848.0
2015-08-21 14:35:00,24.53,24.53,24.42,24.42,11560.0,24.53,24.53,24.42,24.42,11560.0
2015-08-21 14:40:00,24.41,24.41,24.33,24.35,17601.0,24.41,24.41,24.33,24.35,17601.0
2015-08-21 14:45:00,24.33,24.33,24.28,24.28,7410.0,24.33,24.33,24.28,24.28,7410.0
2015-08-21 14:50:00,24.26,24.3,24.25,24.27,9805.0,24.26,24.3,24.25,24.27,9805.0
2015-08-21 14:55:00,24.28,24.33,24.25,24.27,9292.0,24.28,24.33,24.25,24.27,9292.0
2015-08-21 15:00:00,24.25,24.36,24.24,24.36,18336.0,24.25,24.36,24.24,24.36,18336.0
2015-08-21 15:05:00,24.36,24.36,24.25,24.25,9601.0,24.36,24.36,24.25,24.25,9601.0
2015-08-21 15:10:00,24.24,24.24,24.1,24.13,10933.0,24.24,24.24,24.1,24.13,10933.0
2015-08-21 15:15:00,24.12,24.16,24.08,24.16,8842.0,24.12,24.16,24.08,24.16,8842.0
2015-08-21 15:20:00,24.16,24.22,24.09,24.22,11000.0,24.16,24.22,24.09,24.22,11000.0
2015-08-21 15:25:00,24.23,24.24,24.1,24.14,13489.0,24.23,24.24,24.1,24.14,13489.0
2015-08-21 15:30:00,24.14,24.15,24.07,24.08,17777.0,24.14,24.15,24.07,24.08,17777.0
2015-08-21 15:35:00,24.08,24.19,24.06,24.19,17849.0,24.08,24.19,24.06,24.19,17849.0
2015-08-21 15:40:00,24.2,24.32,24.19,24.28,20494.0,24.2,24.32,24.19,24.28,20494.0
2015-08-21 15:45:00,24.25,24.32,24.22,24.31,33071.0,24.25,24.32,24.22,24.31,33071.0
2015-08-21 15:50:00,24.29,24.32,24.24,24.26,40927.0,24.29,24.32,24.24,24.26,40927.0
2015-08-21 15:55:00,24.26,24.35,24.22,24.24,100973.0,24.26,24.35,24.22,24.24,100973.0
2015-08-24 09:30:00,22.37,22.37,22.37,22.37,100.0,22.37,22.37,22.37,22.37,100.0
2015-08-24 09:35:00,22.51,22.51,22.27,22.3,2400.0,22.51,22.51,22.27,22.3,2400.0
2015-08-24 09:40:00,22.55,22.56,22.54,22.56,600.0,22.55,22.56,22.54,22.56,600.0
2015-08-24 09:45:00,22.97,23.81,22.11,23.38,115641.0,22.97,23.81,22.11,23.38,115641.0
2015-08-24 09:50:00,23.32,23.42,23.21,23.21,34204.0,23.32,23.42,23.21,23.21,34204.0
2015-08-24 09:55:00,23.25,23.25,23.01,23.1,37015.0,23.25,23.25,23.01,23.1,37015.0
2015-08-24 10:00:00,23.1,23.3,23.09,23.25,20503.0,23.1,23.3,23.09,23.25,20503.0
2015-08-24 10:05:00,23.27,23.31,23.2,23.25,20418.0,23.27,23.31,23.2,23.25,20418.0
2015-08-24 10:10:00,23.27,23.39,23.26,23.33,15536.0,23.27,23.39,23.26,23.33,15536.0
2015-08-24 10:15:00,23.36,23.5,23.36,23.39,12450.0,23.36,23.5,23.36,23.39,12450.0
2015-08-24 10:20:00,23.4,23.72,23.39,23.72,8800.0,23.4,23.72,23.39,23.72,8800.0
2015-08-24 10:25:00,23.74,23.74,23.58,23.64,22129.0,23.74,23.74,23.58,23.64,22129.0
2015-08-24 10:30:00,23.64,23.66,23.54,23.6,23313.0,23.64,23.66,23.54,23.6,23313.0
2015-08-24 10:35:00,23.59,23.9,23.59,23.85,14026.0,23.59,23.9,23.59,23.85,14026.0
2015-08-24 10:40:00,23.82,23.89,23.76,23.86,11165.0,23.82,23.89,23.76,23.86,11165.0
2015-08-24 10:45:00,23.89,23.94,23.86,23.94,7139.0,23.89,23.94,23.86,23.94,7139.0
2015-08-24 10:50:00,23.95,24.07,23.95,24.04,22813.0,23.95,24.07,23.95,24.04,22813.0
2015-08-24 10:55:00,24.08,24.2,24.05,24.18,26708.0,24.08,24.2,24.05,24.18,26708.0
2015-08-24 11:00:00,24.17,24.22,24.0,24.04,17926.0,24.17,24.22,24.0,24.04,17926.0
2015-08-24 11:05:00,24.05,24.06,23.79,23.81,32936.0,24.05,24.06,23.79,23.81,32936.0
2015-08-24 11:10:00,23.81,23.92,23.74,23.82,48813.0,23.81,23.92,23.74,23.82,48813.0
2015-08-24 11:15:00,23.83,23.83,23.72,23.74,23272.0,23.83,23.83,23.72,23.74,23272.0
2015-08-24 11:20:00,23.74,23.74,23.61,23.63,16399.0,23.74,23.74,23.61,23.63,16399.0
2015-08-24 11:25:00,23.65,23.8,23.65,23.73,10510.0,23.65,23.8,23.65,23.73,10510.0
2015-08-24 11:30:00,23.72,23.77,23.67,23.77,9109.0,23.72,23.77,23.67,23.77,9109.0
2015-08-24 11:35:00,23.78,23.87,23.77,23.82,5606.0,23.78,23.87,23.77,23.82,5606.0
2015-08-24 11:40:00,23.82,23.93,23.77,23.93,15435.0,23.82,23.93,23.77,23.93,15435.0
2015-08-24 11:45:00,23.95,23.98,23.89,23.97,13175.0,23.95,23.98,23.89,23.97,13175.0
2015-08-24 11:50:00,23.96,24.19,23.95,24.18,12900.0,23.96,24.19,23.95,24.18,12900.0
2015-08-24 11:55:00,24.19,24.24,24.14,24.15,6800.0,24.19,24.24,24.14,24.15,6800.0
2015-08-24 12:00:00,24.14,24.18,24.1,24.13,10114.0,24.14,24.18,24.1,24.13,10114.0
2015-08-24 12:05:00,24.12,24.22,24.07,24.22,7500.0,24.12,24.22,24.07,24.22,7500.0
2015-08-24 12:10:00,24.21,24.33,24.15,24.17,23180.0,24.21,24.33,24.15,24.17,23180.0
2015-08-24 12:15:00,24.17,24.24,24.15,24.2,6400.0,24.17,24.24,24.15,24.2,6400.0
2015-08-24 12:20:00,24.2,24.24,24.07,24.13,18450.0,24.2,24.24,24.07,24.13,18450.0
2015-08-24 12:25:00,24.18,24.18,24.1,24.15,18974.0,24.18,24.18,24.1,24.15,18974.0
2015-08-24 12:30:00,24.11,24.22,24.08,24.22,6274.0,24.11,24.22,24.08,24.22,6274.0
2015-08-24 12:35:00,24.22,24.28,24.2,24.2,2336.0,24.22,24.28,24.2,24.2,2336.0
2015-08-24 12:40:00,24.2,24.25,24.15,24.15,9294.0,24.2,24.25,24.15,24.15,9294.0
2015-08-24 12:45:00,24.15,24.18,23.94,23.94,28290.0,24.15,24.18,23.94,23.94,28290.0
2015-08-24 12:50:00,23.96,24.05,23.91,24.04,5525.0,23.96,24.05,23.91,24.04,5525.0
2015-08-24 12:55:00,24.03,24.06,23.97,23.97,5910.0,24.03,24.06,23.97,23.97,5910.0
2015-08-24 13:00:00,24.01,24.06,23.97,24.02,4300.0,24.01,24.06,23.97,24.02,4300.0
2015-08-24 13:05:00,23.99,24.08,23.98,24.05,6950.0,23.99,24.08,23.98,24.05,6950.0
2015-08-24 13:10:00,24.05,24.07,23.97,24.0,9603.0,24.05,24.07,23.97,24.0,9603.0
2015-08-24 13:15:00,24.0,24.0,23.91,23.97,4932.0,24.0,24.0,23.91,23.97,4932.0
2015-08-24 13:20:00,23.96,23.96,23.8,23.81,10820.0,23.96,23.96,23.8,23.81,10820.0
2015-08-24 13:25:00,23.79,23.82,23.71,23.81,6328.0,23.79,23.82,23.71,23.81,6328.0
2015-08-24 13:30:00,23.83,23.83,23.74,23.75,7819.0,23.83,23.83,23.74,23.75,7819.0
2015-08-24 13:35:00,23.74,23.74,23.66,23.7,11100.0,23.74,23.74,23.66,23.7,11100.0
2015-08-24 13:40:00,23.7,23.82,23.67,23.74,7189.0,23.7,23.82,23.67,23.74,7189.0
2015-08-24 13:45:00,23.73,23.85,23.73,23.8,8128.0,23.73,23.85,23.73,23.8,8128.0
2015-08-24 13:50:00,23.8,23.8,23.72,23.72,8007.0,23.8,23.8,23.72,23.72,8007.0
2015-08-24 13:55:00,23.72,23.72,23.57,23.57,15371.0,23.72,23.72,23.57,23.57,15371.0
2015-08-24 14:00:00,23.58,23.64,23.54,23.57,7900.0,23.58,23.64,23.54,23.57,7900.0
2015-08-24 14:05:00,23.58,23.58,23.48,23.51,10464.0,23.58,23.58,23.48,23.51,10464.0
2015-08-24 14:10:00,23.53,23.53,23.44,23.44,8551.0,23.53,23.53,23.44,23.44,8551.0
2015-08-24 14:15:00,23.43,23.57,23.37,23.57,17942.0,23.43,23.57,23.37,23.57,17942.0
2015-08-24 14:20:00,23.58,23.59,23.5,23.51,8837.0,23.58,23.59,23.5,23.51,8837.0
2015-08-24 14:25:00,23.5,23.5,23.39,23.39,9003.0,23.5,23.5,23.39,23.39,9003.0
2015-08-24 14:30:00,23.4,23.49,23.36,23.45,13575.0,23.4,23.49,23.36,23.45,13575.0
2015-08-24 14:35:00,23.45,23.55,23.45,23.48,7000.0,23.45,23.55,23.45,23.48,7000.0
2015-08-24 14:40:00,23.47,23.47,23.3,23.3,10487.0,23.47,23.47,23.3,23.3,10487.0
2015-08-24 14:45:00,23.3,23.3,23.16,23.22,14936.0,23.3,23.3,23.16,23.22,14936.0
2015-08-24 14:50:00,23.24,23.26,23.15,23.15,22485.0,23.24,23.26,23.15,23.15,22485.0
2015-08-24 14:55:00,23.14,23.2,23.05,23.08,33811.0,23.14,23.2,23.05,23.08,33811.0
2015-08-24 15:00:00,23.07,23.09,22.98,23.02,22707.0,23.07,23.09,22.98,23.02,22707.0
2015-08-24 15:05:00,23.02,23.14,23.02,23.14,16650.0,23.02,23.14,23.02,23.14,16650.0
2015-08-24 15:10:00,23.13,23.13,23.02,23.02,35436.0,23.13,23.13,23.02,23.02,35436.0
2015-08-24 15:15:00,23.01,23.11,23.0,23.11,25926.0,23.01,23.11,23.0,23.11,25926.0
2015-08-24 15:20:00,23.09,23.11,23.01,23.06,35439.0,23.09,23.11,23.01,23.06,35439.0
2015-08-24 15:25:00,23.06,23.17,23.03,23.12,22245.0,23.06,23.17,23.03,23.12,22245.0
2015-08-24 15:30:00,23.12,23.18,23.07,23.18,20667.0,23.12,23.18,23.07,23.18,20667.0
2015-08-24 15:35:00,23.18,23.51,23.16,23.5,21750.0,23.18,23.51,23.16,23.5,21750.0
2015-08-24 15:40:00,23.48,23.62,23.45,23.62,39439.0,23.48,23.62,23.45,23.62,39439.0
2015-08-24 15:45:00,23.64,23.64,23.45,23.49,32370.0,23.64,23.64,23.45,23.49,32370.0
2015-08-24 15:50:00,23.48,23.57,23.44,23.56,38427.0,23.48,23.57,23.44,23.56,38427.0
2015-08-24 15:55:00,23.55,23.55,23.37,23.37,43642.0,23.55,23.55,23.37,23.37,43642.0
2015-08-25 09:30:00,23.83,23.87,23.83,23.85,1277.0,23.83,23.87,23.83,23.85,1277.0
2015-08-25 09:35:00,23.85,23.86,23.69,23.79,1300.0,23.85,23.86,23.69,23.79,1300.0
2015-08-25 09:40:00,23.7,24.0,23.51,23.9,30339.0,23.7,24.0,23.51,23.9,30339.0
2015-08-25 09:45:00,23.89,24.05,23.88,23.94,10100.0,23.89,24.05,23.88,23.94,10100.0
2015-08-25 09:50:00,23.9,24.07,23.9,23.96,21994.0,23.9,24.07,23.9,23.96,21994.0
2015-08-25 09:55:00,23.93,24.18,23.93,24.15,65600.0,23.93,24.18,23.93,24.15,65600.0
2015-08-25 10:00:00,24.14,24.15,24.03,24.04,6888.0,24.14,24.15,24.03,24.04,6888.0
2015-08-25 10:05:00,24.05,24.11,23.97,24.08,3700.0,24.05,24.11,23.97,24.08,3700.0
2015-08-25 10:10:00,24.11,24.26,24.05,24.25,11300.0,24.11,24.26,24.05,24.25,11300.0
2015-08-25 10:15:00,24.23,24.28,24.1,24.16,13425.0,24.23,24.28,24.1,24.16,13425.0
2015-08-25 10:20:00,24.17,24.26,24.12,24.15,6845.0,24.17,24.26,24.12,24.15,6845.0
2015-08-25 10:25:00,24.09,24.17,24.09,24.12,14058.0,24.09,24.17,24.09,24.12,14058.0
2015-08-25 10:30:00,24.11,24.11,24.01,24.05,16534.0,24.11,24.11,24.01,24.05,16534.0
2015-08-25 10:35:00,24.04,24.12,23.97,24.11,23903.0,24.04,24.12,23.97,24.11,23903.0
2015-08-25 10:40:00,24.11,24.2,24.06,24.11,31874.0,24.11,24.2,24.06,24.11,31874.0
2015-08-25 10:45:00,24.09,24.14,24.05,24.12,7900.0,24.09,24.14,24.05,24.12,7900.0
2015-08-25 10:50:00,24.12,24.13,24.02,24.02,12593.0,24.12,24.13,24.02,24.02,12593.0
2015-08-25 10:55:00,24.04,24.08,24.03,24.07,10000.0,24.04,24.08,24.03,24.07,10000.0
2015-08-25 11:00:00,24.07,24.13,24.06,24.13,10700.0,24.07,24.13,24.06,24.13,10700.0
2015-08-25 11:05:00,24.13,24.18,24.09,24.17,9611.0,24.13,24.18,24.09,24.17,9611.0
2015-08-25 11:10:00,24.18,24.25,24.18,24.2,8300.0,24.18,24.25,24.18,24.2,8300.0
2015-08-25 11:15:00,24.21,24.22,24.14,24.16,14128.0,24.21,24.22,24.14,24.16,14128.0
2015-08-25 11:20:00,24.18,24.22,24.12,24.15,14802.0,24.18,24.22,24.12,24.15,14802.0
2015-08-25 11:25:00,24.14,24.18,24.1,24.14,11511.0,24.14,24.18,24.1,24.14,11511.0
2015-08-25 11:30:00,24.13,24.15,24.05,24.08,22592.0,24.13,24.15,24.05,24.08,22592.0
2015-08-25 11:35:00,24.09,24.15,24.09,24.13,14500.0,24.09,24.15,24.09,24.13,14500.0
2015-08-25 11:40:00,24.12,24.12,24.06,24.08,8759.0,24.12,24.12,24.06,24.08,8759.0
2015-08-25 11:45:00,24.08,24.15,24.06,24.15,14541.0,24.08,24.15,24.06,24.15,14541.0
2015-08-25 11:50:00,24.14,24.15,24.04,24.07,13753.0,24.14,24.15,24.04,24.07,13753.0
2015-08-25 11:55:00,24.07,24.08,24.02,24.03,8301.0,24.07,24.08,24.02,24.03,8301.0
2015-08-25 12:00:00,24.07,24.07,23.98,24.04,12691.0,24.07,24.07,23.98,24.04,12691.0
2015-08-25 12:05:00,24.03,24.07,24.01,24.03,4778.0,24.03,24.07,24.01,24.03,4778.0
2015-08-25 12:10:00,24.03,24.07,23.98,24.07,6596.0,24.03,24.07,23.98,24.07,6596.0
2015-08-25 12:15:00,24.07,24.07,23.97,24.02,5800.0,24.07,24.07,23.97,24.02,5800.0
2015-08-25 12:20:00,24.02,24.12,24.01,24.12,15812.0,24.02,24.12,24.01,24.12,15812.0
2015-08-25 12:25:00,24.14,24.18,24.13,24.16,3817.0,24.14,24.18,24.13,24.16,3817.0
2015-08-25 12:30:00,24.15,24.21,24.15,24.18,14397.0,24.15,24.21,24.15,24.18,14397.0
2015-08-25 12:35:00,24.17,24.19,24.1,24.11,12088.0,24.17,24.19,24.1,24.11,12088.0
2015-08-25 12:40:00,24.12,24.22,24.12,24.22,4300.0,24.12,24.22,24.12,24.22,4300.0
2015-08-25 12:45:00,24.2,24.21,24.14,24.16,7985.0,24.2,24.21,24.14,24.16,7985.0
2015-08-25 12:50:00,24.18,24.21,24.14,24.2,19730.0,24.18,24.21,24.14,24.2,19730.0
2015-08-25 12:55:00,24.21,24.22,24.13,24.13,15569.0,24.21,24.22,24.13,24.13,15569.0
2015-08-25 13:00:00,24.13,24.13,24.09,24.11,2700.0,24.13,24.13,24.09,24.11,2700.0
2015-08-25 13:05:00,24.14,24.16,24.11,24.11,4003.0,24.14,24.16,24.11,24.11,4003.0
2015-08-25 13:10:00,24.1,24.1,24.04,24.04,5678.0,24.1,24.1,24.04,24.04,5678.0
2015-08-25 13:15:00,24.06,24.06,23.89,23.89,11298.0,24.06,24.06,23.89,23.89,11298.0
2015-08-25 13:20:00,23.9,23.93,23.84,23.85,10375.0,23.9,23.93,23.84,23.85,10375.0
2015-08-25 13:25:00,23.84,23.84,23.67,23.67,9750.0,23.84,23.84,23.67,23.67,9750.0
2015-08-25 13:30:00,23.68,23.72,23.59,23.6,11201.0,23.68,23.72,23.59,23.6,11201.0
2015-08-25 13:35:00,23.6,23.66,23.6,23.65,13112.0,23.6,23.66,23.6,23.65,13112.0
2015-08-25 13:40:00,23.62,23.63,23.5,23.5,8601.0,23.62,23.63,23.5,23.5,8601.0
2015-08-25 13:45:00,23.53,23.64,23.51,23.59,17550.0,23.53,23.64,23.51,23.59,17550.0
2015-08-25 13:50:00,23.59,23.68,23.55,23.66,10700.0,23.59,23.68,23.55,23.66,10700.0
2015-08-25 13:55:00,23.67,23.73,23.66,23.67,7900.0,23.67,23.73,23.66,23.67,7900.0
2015-08-25 14:00:00,23.66,23.66,23.58,23.58,5200.0,23.66,23.66,23.58,23.58,5200.0
2015-08-25 14:05:00,23.58,23.59,23.47,23.48,11218.0,23.58,23.59,23.47,23.48,11218.0
2015-08-25 14:10:00,23.51,23.58,23.48,23.52,9458.0,23.51,23.58,23.48,23.52,9458.0
2015-08-25 14:15:00,23.53,23.61,23.5,23.61,10269.0,23.53,23.61,23.5,23.61,10269.0
2015-08-25 14:20:00,23.6,23.64,23.55,23.55,5500.0,23.6,23.64,23.55,23.55,5500.0
2015-08-25 14:25:00,23.57,23.59,23.51,23.55,7900.0,23.57,23.59,23.51,23.55,7900.0
2015-08-25 14:30:00,23.57,23.57,23.52,23.54,13638.0,23.57,23.57,23.52,23.54,13638.0
2015-08-25 14:35:00,23.55,23.55,23.48,23.5,7283.0,23.55,23.55,23.48,23.5,7283.0
2015-08-25 14:40:00,23.53,23.53,23.4,23.43,14750.0,23.53,23.53,23.4,23.43,14750.0
2015-08-25 14:45:00,23.44,23.56,23.43,23.56,12100.0,23.44,23.56,23.43,23.56,12100.0
2015-08-25 14:50:00,23.58,23.62,23.53,23.56,10300.0,23.58,23.62,23.53,23.56,10300.0
2015-08-25 14:55:00,23.58,23.61,23.51,23.55,20693.0,23.58,23.61,23.51,23.55,20693.0
2015-08-25 15:00:00,23.55,23.62,23.53,23.57,27057.0,23.55,23.62,23.53,23.57,27057.0
2015-08-25 15:05:00,23.57,23.6,23.54,23.6,16245.0,23.57,23.6,23.54,23.6,16245.0
2015-08-25 15:10:00,23.6,23.62,23.58,23.6,20061.0,23.6,23.62,23.58,23.6,20061.0
2015-08-25 15:15:00,23.59,23.61,23.52,23.55,30520.0,23.59,23.61,23.52,23.55,30520.0
2015-08-25 15:20:00,23.55,23.56,23.5,23.53,20521.0,23.55,23.56,23.5,23.53,20521.0
2015-08-25 15:25:00,23.53,23.54,23.44,23.44,23597.0,23.53,23.54,23.44,23.44,23597.0
2015-08-25 15:30:00,23.43,23.46,23.38,23.4,24674.0,23.43,23.46,23.38,23.4,24674.0
2015-08-25 15:35:00,23.41,23.42,23.32,23.34,20387.0,23.41,23.42,23.32,23.34,20387.0
2015-08-25 15:40:00,23.34,23.37,23.25,23.25,31080.0,23.34,23.37,23.25,23.25,31080.0
2015-08-25 15:45:00,23.25,23.27,23.14,23.17,28317.0,23.25,23.27,23.14,23.17,28317.0
2015-08-25 15:50:00,23.17,23.28,23.12,23.28,41367.0,23.17,23.28,23.12,23.28,41367.0
2015-08-25 15:55:00,23.28,23.28,23.04,23.09,62304.0,23.28,23.28,23.04,23.09,62304.0
2015-08-26 09:30:00,23.58,23.77,23.34,23.37,31074.0,23.58,23.77,23.34,23.37,31074.0
2015-08-26 09:35:00,23.62,23.78,23.47,23.68,10587.0,23.62,23.78,23.47,23.68,10587.0
2015-08-26 09:40:00,23.75,23.85,23.71,23.81,16172.0,23.75,23.85,23.71,23.81,16172.0
2015-08-26 09:45:00,23.81,23.94,23.81,23.87,4690.0,23.81,23.94,23.81,23.87,4690.0
2015-08-26 09:50:00,23.9,23.93,23.68,23.73,6612.0,23.9,23.93,23.68,23.73,6612.0
2015-08-26 09:55:00,23.7,23.77,23.57,23.61,9685.0,23.7,23.77,23.57,23.61,9685.0
2015-08-26 10:00:00,23.56,23.64,23.53,23.64,8360.0,23.56,23.64,23.53,23.64,8360.0
2015-08-26 10:05:00,23.62,23.62,23.47,23.48,3100.0,23.62,23.62,23.47,23.48,3100.0
2015-08-26 10:10:00,23.5,23.58,23.48,23.56,10822.0,23.5,23.58,23.48,23.56,10822.0
2015-08-26 10:15:00,23.56,23.56,23.33,23.35,4900.0,23.56,23.56,23.33,23.35,4900.0
2015-08-26 10:20:00,23.33,23.45,23.25,23.27,11040.0,23.33,23.45,23.25,23.27,11040.0
2015-08-26 10:25:00,23.28,23.34,23.25,23.3,51547.0,23.28,23.34,23.25,23.3,51547.0
2015-08-26 10:30:00,23.3,23.45,23.25,23.43,53146.0,23.3,23.45,23.25,23.43,53146.0
2015-08-26 10:35:00,23.44,23.45,23.38,23.41,16158.0,23.44,23.45,23.38,23.41,16158.0
2015-08-26 10:40:00,23.41,23.49,23.4,23.45,17600.0,23.41,23.49,23.4,23.45,17600.0
2015-08-26 10:45:00,23.41,23.42,23.27,23.33,12100.0,23.41,23.42,23.27,23.33,12100.0
2015-08-26 10:50:00,23.34,23.51,23.34,23.44,14550.0,23.34,23.51,23.34,23.44,14550.0
2015-08-26 10:55:00,23.44,23.44,23.21,23.22,12600.0,23.44,23.44,23.21,23.22,12600.0
2015-08-26 11:00:00,23.23,23.42,23.19,23.39,8735.0,23.23,23.42,23.19,23.39,8735.0
2015-08-26 11:05:00,23.4,23.4,23.24,23.26,8600.0,23.4,23.4,23.24,23.26,8600.0
2015-08-26 11:10:00,23.27,23.35,23.23,23.3,8500.0,23.27,23.35,23.23,23.3,8500.0
2015-08-26 11:15:00,23.32,23.33,23.23,23.27,17460.0,23.32,23.33,23.23,23.27,17460.0
2015-08-26 11:20:00,23.28,23.31,23.24,23.25,11800.0,23.28,23.31,23.24,23.25,11800.0
2015-08-26 11:25:00,23.25,23.36,23.24,23.33,6657.0,23.25,23.36,23.24,23.33,6657.0
2015-08-26 11:30:00,23.34,23.42,23.32,23.34,10718.0,23.34,23.42,23.32,23.34,10718.0
2015-08-26 11:35:00,23.33,23.33,23.25,23.25,4987.0,23.33,23.33,23.25,23.25,4987.0
2015-08-26 11:40:00,23.24,23.43,23.23,23.4,9000.0,23.24,23.43,23.23,23.4,9000.0
2015-08-26 11:45:00,23.39,23.39,23.28,23.35,6100.0,23.39,23.39,23.28,23.35,6100.0
2015-08-26 11:50:00,23.36,23.45,23.32,23.33,12098.0,23.36,23.45,23.32,23.33,12098.0
2015-08-26 11:55:00,23.36,23.42,23.34,23.36,5200.0,23.36,23.42,23.34,23.36,5200.0
2015-08-26 12:00:00,23.35,23.35,23.26,23.3,9548.0,23.35,23.35,23.26,23.3,9548.0
2015-08-26 12:05:00,23.28,23.43,23.27,23.34,3300.0,23.28,23.43,23.27,23.34,3300.0
2015-08-26 12:10:00,23.37,23.37,23.31,23.31,1800.0,23.37,23.37,23.31,23.31,1800.0
2015-08-26 12:15:00,23.3,23.42,23.3,23.37,3000.0,23.3,23.42,23.3,23.37,3000.0
2015-08-26 12:20:00,23.38,23.39,23.28,23.28,6401.0,23.38,23.39,23.28,23.28,6401.0
2015-08-26 12:25:00,23.3,23.34,23.26,23.27,10100.0,23.3,23.34,23.26,23.27,10100.0
2015-08-26 12:30:00,23.26,23.3,23.22,23.22,9127.0,23.26,23.3,23.22,23.22,9127.0
2015-08-26 12:35:00,23.23,23.3,23.18,23.18,10426.0,23.23,23.3,23.18,23.18,10426.0
2015-08-26 12:40:00,23.18,23.22,23.18,23.21,13321.0,23.18,23.22,23.18,23.21,13321.0
2015-08-26 12:45:00,23.21,23.28,23.18,23.26,11235.0,23.21,23.28,23.18,23.26,11235.0
2015-08-26 12:50:00,23.26,23.28,23.21,23.25,4500.0,23.26,23.28,23.21,23.25,4500.0
2015-08-26 12:55:00,23.25,23.34,23.25,23.34,8234.0,23.25,23.34,23.25,23.34,8234.0
2015-08-26 13:00:00,23.37,23.42,23.29,23.33,8065.0,23.37,23.42,23.29,23.33,8065.0
2015-08-26 13:05:00,23.35,23.39,23.25,23.31,12529.0,23.35,23.39,23.25,23.31,12529.0
2015-08-26 13:10:00,23.34,23.41,23.32,23.39,16630.0,23.34,23.41,23.32,23.39,16630.0
2015-08-26 13:15:00,23.41,23.44,23.32,23.33,8130.0,23.41,23.44,23.32,23.33,8130.0
2015-08-26 13:20:00,23.32,23.48,23.32,23.47,22930.0,23.32,23.48,23.32,23.47,22930.0
2015-08-26 13:25:00,23.45,23.63,23.44,23.63,12400.0,23.45,23.63,23.44,23.63,12400.0
2015-08-26 13:30:00,23.63,23.64,23.49,23.51,8935.0,23.63,23.64,23.49,23.51,8935.0
2015-08-26 13:35:00,23.51,23.65,23.51,23.64,8100.0,23.51,23.65,23.51,23.64,8100.0
2015-08-26 13:40:00,23.65,23.65,23.55,23.56,8100.0,23.65,23.65,23.55,23.56,8100.0
2015-08-26 13:45:00,23.55,23.61,23.5,23.52,8700.0,23.55,23.61,23.5,23.52,8700.0
2015-08-26 13:50:00,23.52,23.58,23.5,23.55,13600.0,23.52,23.58,23.5,23.55,13600.0
2015-08-26 13:55:00,23.52,23.52,23.48,23.5,10499.0,23.52,23.52,23.48,23.5,10499.0
2015-08-26 14:00:00,23.5,23.5,23.38,23.38,10005.0,23.5,23.5,23.38,23.38,10005.0
2015-08-26 14:05:00,23.36,23.42,23.36,23.38,6300.0,23.36,23.42,23.36,23.38,6300.0
2015-08-26 14:10:00,23.37,23.4,23.31,23.31,9500.0,23.37,23.4,23.31,23.31,9500.0
2015-08-26 14:15:00,23.3,23.33,23.26,23.26,8800.0,23.3,23.33,23.26,23.26,8800.0
2015-08-26 14:20:00,23.26,23.35,23.25,23.33,13361.0,23.26,23.35,23.25,23.33,13361.0
2015-08-26 14:25:00,23.31,23.35,23.27,23.28,15832.0,23.31,23.35,23.27,23.28,15832.0
2015-08-26 14:30:00,23.28,23.37,23.25,23.36,9601.0,23.28,23.37,23.25,23.36,9601.0
2015-08-26 14:35:00,23.36,23.44,23.35,23.41,9700.0,23.36,23.44,23.35,23.41,9700.0
2015-08-26 14:40:00,23.43,23.47,23.41,23.41,10803.0,23.43,23.47,23.41,23.41,10803.0
2015-08-26 14:45:00,23.42,23.46,23.32,23.34,12500.0,23.42,23.46,23.32,23.34,12500.0
2015-08-26 14:50:00,23.34,23.39,23.31,23.31,20622.0,23.34,23.39,23.31,23.31,20622.0
2015-08-26 14:55:00,23.33,23.41,23.31,23.41,9240.0,23.33,23.41,23.31,23.41,9240.0
2015-08-26 15:00:00,23.41,23.47,23.38,23.41,14080.0,23.41,23.47,23.38,23.41,14080.0
2015-08-26 15:05:00,23.42,23.57,23.41,23.57,14200.0,23.42,23.57,23.41,23.57,14200.0
2015-08-26 15:10:00,23.57,23.62,23.53,23.53,22643.0,23.57,23.62,23.53,23.53,22643.0
2015-08-26 15:15:00,23.53,23.54,23.44,23.52,18923.0,23.53,23.54,23.44,23.52,18923.0
2015-08-26 15:20:00,23.54,23.6,23.53,23.57,12395.0,23.54,23.6,23.53,23.57,12395.0
2015-08-26 15:25:00,23.56,23.57,23.47,23.47,21807.0,23.56,23.57,23.47,23.47,21807.0
2015-08-26 15:30:00,23.48,23.57,23.47,23.55,19918.0,23.48,23.57,23.47,23.55,19918.0
2015-08-26 15:35:00,23.55,23.56,23.48,23.48,17881.0,23.55,23.56,23.48,23.48,17881.0
2015-08-26 15:40:00,23.49,23.59,23.46,23.56,44966.0,23.49,23.59,23.46,23.56,44966.0
2015-08-26 15:45:00,23.55,23.59,23.47,23.48,38067.0,23.55,23.59,23.47,23.48,38067.0
2015-08-26 15:50:00,23.47,23.53,23.47,23.53,58894.0,23.47,23.53,23.47,23.53,58894.0
2015-08-26 15:55:00,23.53,23.59,23.48,23.53,53595.0,23.53,23.59,23.48,23.53,53595.0
2015-08-27 09:30:00,23.8,24.17,23.8,24.0,14514.0,23.8,24.17,23.8,24.0,14514.0
2015-08-27 09:35:00,23.99,24.05,23.88,24.01,11650.0,23.99,24.05,23.88,24.01,11650.0
2015-08-27 09:40:00,24.03,24.21,24.02,24.21,11700.0,24.03,24.21,24.02,24.21,11700.0
2015-08-27 09:45:00,24.18,24.22,24.12,24.16,23000.0,24.18,24.22,24.12,24.16,23000.0
2015-08-27 09:50:00,24.16,24.28,24.16,24.24,12900.0,24.16,24.28,24.16,24.24,12900.0
2015-08-27 09:55:00,24.23,24.24,24.02,24.07,8599.0,24.23,24.24,24.02,24.07,8599.0
2015-08-27 10:00:00,24.07,24.08,23.93,23.98,13400.0,24.07,24.08,23.93,23.98,13400.0
2015-08-27 10:05:00,23.98,24.03,23.91,24.03,5803.0,23.98,24.03,23.91,24.03,5803.0
2015-08-27 10:10:00,24.02,24.11,23.99,24.04,11939.0,24.02,24.11,23.99,24.04,11939.0
2015-08-27 10:15:00,24.04,24.09,23.92,24.05,5996.0,24.04,24.09,23.92,24.05,5996.0
2015-08-27 10:20:00,24.05,24.05,23.94,24.04,5710.0,24.05,24.05,23.94,24.04,5710.0
2015-08-27 10:25:00,24.04,24.05,23.94,23.97,7656.0,24.04,24.05,23.94,23.97,7656.0
2015-08-27 10:30:00,23.94,23.98,23.81,23.85,9050.0,23.94,23.98,23.81,23.85,9050.0
2015-08-27 10:35:00,23.88,24.01,23.87,23.96,6742.0,23.88,24.01,23.87,23.96,6742.0
2015-08-27 10:40:00,23.96,24.02,23.91,24.0,8330.0,23.96,24.02,23.91,24.0,8330.0
2015-08-27 10:45:00,24.01,24.16,23.95,24.16,8119.0,24.01,24.16,23.95,24.16,8119.0
2015-08-27 10:50:00,24.15,24.15,24.02,24.08,14053.0,24.15,24.15,24.02,24.08,14053.0
2015-08-27 10:55:00,24.08,24.14,24.06,24.12,10190.0,24.08,24.14,24.06,24.12,10190.0
2015-08-27 11:00:00,24.11,24.19,24.07,24.14,15914.0,24.11,24.19,24.07,24.14,15914.0
2015-08-27 11:05:00,24.15,24.29,24.15,24.15,26500.0,24.15,24.29,24.15,24.15,26500.0
2015-08-27 11:10:00,24.16,24.2,24.06,24.07,26850.0,24.16,24.2,24.06,24.07,26850.0
2015-08-27 11:15:00,24.09,24.18,24.07,24.11,13242.0,24.09,24.18,24.07,24.11,13242.0
2015-08-27 11:20:00,24.12,24.15,24.05,24.12,17618.0,24.12,24.15,24.05,24.12,17618.0
2015-08-27 11:25:00,24.12,24.2,24.05,24.2,15453.0,24.12,24.2,24.05,24.2,15453.0
2015-08-27 11:30:00,24.21,24.28,24.2,24.21,12405.0,24.21,24.28,24.2,24.21,12405.0
2015-08-27 11:35:00,24.22,24.26,24.17,24.2,30962.0,24.22,24.26,24.17,24.2,30962.0
2015-08-27 11:40:00,24.2,24.32,24.19,24.32,11026.0,24.2,24.32,24.19,24.32,11026.0
2015-08-27 11:45:00,24.35,24.49,24.33,24.49,10560.0,24.35,24.49,24.33,24.49,10560.0
2015-08-27 11:50:00,24.5,24.63,24.48,24.63,27189.0,24.5,24.63,24.48,24.63,27189.0
2015-08-27 11:55:00,24.66,24.66,24.48,24.54,12029.0,24.66,24.66,24.48,24.54,12029.0
2015-08-27 12:00:00,24.54,24.64,24.51,24.51,8000.0,24.54,24.64,24.51,24.51,8000.0
2015-08-27 12:05:00,24.53,24.62,24.52,24.59,7700.0,24.53,24.62,24.52,24.59,7700.0
2015-08-27 12:10:00,24.56,24.64,24.54,24.54,8035.0,24.56,24.64,24.54,24.54,8035.0
2015-08-27 12:15:00,24.52,24.6,24.51,24.55,8750.0,24.52,24.6,24.51,24.55,8750.0
2015-08-27 12:20:00,24.55,24.56,24.5,24.5,5800.0,24.55,24.56,24.5,24.5,5800.0
2015-08-27 12:25:00,24.5,24.6,24.48,24.6,7166.0,24.5,24.6,24.48,24.6,7166.0
2015-08-27 12:30:00,24.59,24.71,24.58,24.66,4896.0,24.59,24.71,24.58,24.66,4896.0
2015-08-27 12:35:00,24.66,24.67,24.61,24.65,6222.0,24.66,24.67,24.61,24.65,6222.0
2015-08-27 12:40:00,24.63,24.63,24.4,24.4,16223.0,24.63,24.63,24.4,24.4,16223.0
2015-08-27 12:45:00,24.4,24.4,24.34,24.38,20874.0,24.4,24.4,24.34,24.38,20874.0
2015-08-27 12:50:00,24.37,24.43,24.3,24.42,10497.0,24.37,24.43,24.3,24.42,10497.0
2015-08-27 12:55:00,24.4,24.4,24.36,24.37,5524.0,24.4,24.4,24.36,24.37,5524.0
2015-08-27 13:00:00,24.41,24.41,24.32,24.33,6299.0,24.41,24.41,24.32,24.33,6299.0
2015-08-27 13:05:00,24.33,24.4,24.31,24.4,12538.0,24.33,24.4,24.31,24.4,12538.0
2015-08-27 13:10:00,24.42,24.44,24.39,24.4,5300.0,24.42,24.44,24.39,24.4,5300.0
2015-08-27 13:15:00,24.41,24.45,24.35,24.36,7022.0,24.41,24.45,24.35,24.36,7022.0
2015-08-27 13:20:00,24.35,24.36,24.29,24.29,8772.0,24.35,24.36,24.29,24.29,8772.0
2015-08-27 13:25:00,24.3,24.39,24.26,24.37,41078.0,24.3,24.39,24.26,24.37,41078.0
2015-08-27 13:30:00,24.37,24.49,24.37,24.39,9000.0,24.37,24.49,24.37,24.39,9000.0
2015-08-27 13:35:00,24.37,24.37,24.27,24.28,6600.0,24.37,24.37,24.27,24.28,6600.0
2015-08-27 13:40:00,24.29,24.32,24.26,24.31,9341.0,24.29,24.32,24.26,24.31,9341.0
2015-08-27 13:45:00,24.29,24.3,24.21,24.26,8600.0,24.29,24.3,24.21,24.26,8600.0
2015-08-27 13:50:00,24.26,24.29,24.23,24.28,5436.0,24.26,24.29,24.23,24.28,5436.0
2015-08-27 13:55:00,24.28,24.31,24.23,24.3,10377.0,24.28,24.31,24.23,24.3,10377.0
2015-08-27 14:00:00,24.29,24.31,24.25,24.28,8837.0,24.29,24.31,24.25,24.28,8837.0
2015-08-27 14:05:00,24.29,24.33,24.28,24.28,6500.0,24.29,24.33,24.28,24.28,6500.0
2015-08-27 14:10:00,24.27,24.3,24.26,24.27,6000.0,24.27,24.3,24.26,24.27,6000.0
2015-08-27 14:15:00,24.28,24.28,24.13,24.2,25030.0,24.28,24.28,24.13,24.2,25030.0
2015-08-27 14:20:00,24.18,24.27,24.17,24.23,5334.0,24.18,24.27,24.17,24.23,5334.0
2015-08-27 14:25:00,24.21,24.23,24.09,24.16,9800.0,24.21,24.23,24.09,24.16,9800.0
2015-08-27 14:30:00,24.19,24.22,24.14,24.14,8099.0,24.19,24.22,24.14,24.14,8099.0
2015-08-27 14:35:00,24.13,24.25,24.1,24.21,10518.0,24.13,24.25,24.1,24.21,10518.0
2015-08-27 14:40:00,24.22,24.22,24.09,24.1,8140.0,24.22,24.22,24.09,24.1,8140.0
2015-08-27 14:45:00,24.1,24.17,24.07,24.09,11055.0,24.1,24.17,24.07,24.09,11055.0
2015-08-27 14:50:00,24.08,24.24,24.07,24.2,12934.0,24.08,24.24,24.07,24.2,12934.0
2015-08-27 14:55:00,24.2,24.21,24.08,24.09,29368.0,24.2,24.21,24.08,24.09,29368.0
2015-08-27 15:00:00,24.1,24.12,24.01,24.03,24766.0,24.1,24.12,24.01,24.03,24766.0
2015-08-27 15:05:00,24.02,24.03,23.94,23.98,59263.0,24.02,24.03,23.94,23.98,59263.0
2015-08-27 15:10:00,23.97,24.01,23.93,23.94,16705.0,23.97,24.01,23.93,23.94,16705.0
2015-08-27 15:15:00,23.94,24.09,23.91,24.05,11969.0,23.94,24.09,23.91,24.05,11969.0
2015-08-27 15:20:00,24.04,24.04,23.97,24.0,19561.0,24.04,24.04,23.97,24.0,19561.0
2015-08-27 15:25:00,23.98,24.08,23.88,24.04,28352.0,23.98,24.08,23.88,24.04,28352.0
2015-08-27 15:30:00,24.05,24.05,23.99,24.02,43469.0,24.05,24.05,23.99,24.02,43469.0
2015-08-27 15:35:00,24.02,24.04,24.0,24.02,64545.0,24.02,24.04,24.0,24.02,64545.0
2015-08-27 15:40:00,24.02,24.08,24.0,24.03,53621.0,24.02,24.08,24.0,24.03,53621.0
2015-08-27 15:45:00,24.04,24.25,24.03,24.25,34261.0,24.04,24.25,24.03,24.25,34261.0
2015-08-27 15:50:00,24.25,24.28,24.07,24.1,93669.0,24.25,24.28,24.07,24.1,93669.0
2015-08-27 15:55:00,24.11,24.21,24.07,24.18,106052.0,24.11,24.21,24.07,24.18,106052.0
2015-08-28 09:30:00,24.08,25.47,24.0,25.42,57754.0,24.08,25.47,24.0,25.42,57754.0
2015-08-28 09:35:00,25.37,25.47,25.21,25.27,29316.0,25.37,25.47,25.21,25.27,29316.0
2015-08-28 09:40:00,25.35,25.43,25.21,25.32,48620.0,25.35,25.43,25.21,25.32,48620.0
2015-08-28 09:45:00,25.32,25.39,25.02,25.08,27971.0,25.32,25.39,25.02,25.08,27971.0
2015-08-28 09:50:00,25.11,25.37,25.08,25.33,27004.0,25.11,25.37,25.08,25.33,27004.0
2015-08-28 09:55:00,25.34,25.47,25.29,25.37,34650.0,25.34,25.47,25.29,25.37,34650.0
2015-08-28 10:00:00,25.37,25.38,25.19,25.26,28342.0,25.37,25.38,25.19,25.26,28342.0
2015-08-28 10:05:00,25.25,25.25,24.89,25.08,60964.0,25.25,25.25,24.89,25.08,60964.0
2015-08-28 10:10:00,25.07,25.13,24.95,24.95,49055.0,25.07,25.13,24.95,24.95,49055.0
2015-08-28 10:15:00,24.94,25.07,24.91,24.98,55386.0,24.94,25.07,24.91,24.98,55386.0
2015-08-28 10:20:00,24.97,25.22,24.8,25.18,52950.0,24.97,25.22,24.8,25.18,52950.0
2015-08-28 10:25:00,25.21,25.68,25.21,25.5,60267.0,25.21,25.68,25.21,25.5,60267.0
2015-08-28 10:30:00,25.49,25.69,25.47,25.55,25023.0,25.49,25.69,25.47,25.55,25023.0
2015-08-28 10:35:00,25.54,25.6,25.4,25.4,37698.0,25.54,25.6,25.4,25.4,37698.0
2015-08-28 10:40:00,25.41,25.42,25.23,25.39,18300.0,25.41,25.42,25.23,25.39,18300.0
2015-08-28 10:45:00,25.38,25.41,25.1,25.15,21229.0,25.38,25.41,25.1,25.15,21229.0
2015-08-28 10:50:00,25.14,25.24,25.08,25.17,44439.0,25.14,25.24,25.08,25.17,44439.0
2015-08-28 10:55:00,25.18,25.28,25.18,25.21,15494.0,25.18,25.28,25.18,25.21,15494.0
2015-08-28 11:00:00,25.2,25.32,25.16,25.21,22790.0,25.2,25.32,25.16,25.21,22790.0
2015-08-28 11:05:00,25.21,25.31,25.18,25.23,16353.0,25.21,25.31,25.18,25.23,16353.0
2015-08-28 11:10:00,25.23,25.28,25.18,25.23,28980.0,25.23,25.28,25.18,25.23,28980.0
2015-08-28 11:15:00,25.21,25.36,25.21,25.25,41314.0,25.21,25.36,25.21,25.25,41314.0
2015-08-28 11:20:00,25.28,25.34,25.2,25.28,84875.0,25.28,25.34,25.2,25.28,84875.0
2015-08-28 11:25:00,25.3,25.67,25.3,25.67,49570.0,25.3,25.67,25.3,25.67,49570.0
2015-08-28 11:30:00,25.66,25.69,25.64,25.69,24932.0,25.66,25.69,25.64,25.69,24932.0
2015-08-28 11:35:00,25.69,25.69,25.5,25.59,24311.0,25.69,25.69,25.5,25.59,24311.0
2015-08-28 11:40:00,25.59,25.6,25.5,25.56,10600.0,25.59,25.6,25.5,25.56,10600.0
2015-08-28 11:45:00,25.54,25.61,25.5,25.54,23810.0,25.54,25.61,25.5,25.54,23810.0
2015-08-28 11:50:00,25.55,25.61,25.49,25.53,21024.0,25.55,25.61,25.49,25.53,21024.0
2015-08-28 11:55:00,25.51,25.61,25.51,25.6,32466.0,25.51,25.61,25.51,25.6,32466.0
2015-08-28 12:00:00,25.6,25.67,25.52,25.67,29143.0,25.6,25.67,25.52,25.67,29143.0
2015-08-28 12:05:00,25.67,25.86,25.66,25.77,41688.0,25.67,25.86,25.66,25.77,41688.0
2015-08-28 12:10:00,25.78,25.95,25.78,25.86,44367.0,25.78,25.95,25.78,25.86,44367.0
2015-08-28 12:15:00,25.85,25.99,25.85,25.97,19769.0,25.85,25.99,25.85,25.97,19769.0
2015-08-28 12:20:00,25.99,26.0,25.9,25.93,30294.0,25.99,26.0,25.9,25.93,30294.0
2015-08-28 12:25:00,25.94,25.96,25.75,25.76,55585.0,25.94,25.96,25.75,25.76,55585.0
2015-08-28 12:30:00,25.75,25.77,25.66,25.76,43462.0,25.75,25.77,25.66,25.76,43462.0
2015-08-28 12:35:00,25.77,25.79,25.6,25.61,7500.0,25.77,25.79,25.6,25.61,7500.0
2015-08-28 12:40:00,25.6,25.72,25.6,25.72,27700.0,25.6,25.72,25.6,25.72,27700.0
2015-08-28 12:45:00,25.7,25.83,25.62,25.83,18559.0,25.7,25.83,25.62,25.83,18559.0
2015-08-28 12:50:00,25.82,25.85,25.79,25.81,13631.0,25.82,25.85,25.79,25.81,13631.0
2015-08-28 12:55:00,25.81,25.9,25.8,25.86,52798.0,25.81,25.9,25.8,25.86,52798.0
2015-08-28 13:00:00,25.86,25.86,25.79,25.8,26700.0,25.86,25.86,25.79,25.8,26700.0
2015-08-28 13:05:00,25.79,25.86,25.72,25.8,21417.0,25.79,25.86,25.72,25.8,21417.0
2015-08-28 13:10:00,25.8,25.87,25.8,25.87,34325.0,25.8,25.87,25.8,25.87,34325.0
2015-08-28 13:15:00,25.89,25.94,25.87,25.93,16789.0,25.89,25.94,25.87,25.93,16789.0
2015-08-28 13:20:00,25.94,26.16,25.92,26.12,24832.0,25.94,26.16,25.92,26.12,24832.0
2015-08-28 13:25:00,26.13,26.37,26.12,26.25,42425.0,26.13,26.37,26.12,26.25,42425.0
2015-08-28 13:30:00,26.24,26.27,25.97,25.99,85101.0,26.24,26.27,25.97,25.99,85101.0
2015-08-28 13:35:00,25.99,26.09,25.9,26.08,36562.0,25.99,26.09,25.9,26.08,36562.0
2015-08-28 13:40:00,26.08,26.12,25.99,26.05,17077.0,26.08,26.12,25.99,26.05,17077.0
2015-08-28 13:45:00,26.06,26.11,26.05,26.05,16061.0,26.06,26.11,26.05,26.05,16061.0
2015-08-28 13:50:00,26.07,26.09,26.0,26.0,11500.0,26.07,26.09,26.0,26.0,11500.0
2015-08-28 13:55:00,26.0,26.09,26.0,26.04,10183.0,26.0,26.09,26.0,26.04,10183.0
2015-08-28 14:00:00,26.02,26.16,26.02,26.06,12400.0,26.02,26.16,26.02,26.06,12400.0
2015-08-28 14:05:00,26.06,26.15,26.06,26.11,18537.0,26.06,26.15,26.06,26.11,18537.0
2015-08-28 14:10:00,26.09,26.11,26.02,26.03,20710.0,26.09,26.11,26.02,26.03,20710.0
2015-08-28 14:15:00,26.03,26.11,25.99,26.01,27998.0,26.03,26.11,25.99,26.01,27998.0
2015-08-28 14:20:00,26.01,26.04,25.92,25.99,23900.0,26.01,26.04,25.92,25.99,23900.0
2015-08-28 14:25:00,25.96,26.2,25.96,26.2,11965.0,25.96,26.2,25.96,26.2,11965.0
2015-08-28 14:30:00,26.24,26.3,26.2,26.25,13890.0,26.24,26.3,26.2,26.25,13890.0
2015-08-28 14:35:00,26.23,26.23,26.04,26.11,46076.0,26.23,26.23,26.04,26.11,46076.0
2015-08-28 14:40:00,26.14,26.31,26.13,26.3,18341.0,26.14,26.31,26.13,26.3,18341.0
2015-08-28 14:45:00,26.3,26.33,26.25,26.25,14307.0,26.3,26.33,26.25,26.25,14307.0
2015-08-28 14:50:00,26.26,26.29,26.18,26.18,19850.0,26.26,26.29,26.18,26.18,19850.0
2015-08-28 14:55:00,26.16,26.3,26.13,26.28,24022.0,26.16,26.3,26.13,26.28,24022.0
2015-08-28 15:00:00,26.29,26.55,26.29,26.55,55173.0,26.29,26.55,26.29,26.55,55173.0
2015-08-28 15:05:00,26.53,26.75,26.4,26.4,66045.0,26.53,26.75,26.4,26.4,66045.0
2015-08-28 15:10:00,26.41,26.57,26.4,26.41,18532.0,26.41,26.57,26.4,26.41,18532.0
2015-08-28 15:15:00,26.42,26.56,26.41,26.56,44508.0,26.42,26.56,26.41,26.56,44508.0
2015-08-28 15:20:00,26.56,26.59,26.39,26.39,19717.0,26.56,26.59,26.39,26.39,19717.0
2015-08-28 15:25:00,26.4,26.44,26.22,26.27,34519.0,26.4,26.44,26.22,26.27,34519.0
2015-08-28 15:30:00,26.27,26.36,26.18,26.31,25694.0,26.27,26.36,26.18,26.31,25694.0
2015-08-28 15:35:00,26.31,26.35,26.21,26.27,31320.0,26.31,26.35,26.21,26.27,31320.0
2015-08-28 15:40:00,26.28,26.29,26.18,26.26,23203.0,26.28,26.29,26.18,26.26,23203.0
2015-08-28 15:45:00,26.27,26.36,26.25,26.35,63850.0,26.27,26.36,26.25,26.35,63850.0
2015-08-28 15:50:00,26.35,26.5,26.35,26.42,68412.0,26.35,26.5,26.35,26.42,68412.0
2015-08-28 15:55:00,26.42,26.46,26.38,26.43,119675.0,26.42,26.46,26.38,26.43,119675.0
2015-08-31 09:30:00,26.29,26.29,25.96,26.05,27079.0,26.29,26.29,25.96,26.05,27079.0
2015-08-31 09:35:00,26.06,26.14,25.95,25.98,24200.0,26.06,26.14,25.95,25.98,24200.0
2015-08-31 09:40:00,26.0,26.08,25.88,25.93,30923.0,26.0,26.08,25.88,25.93,30923.0
2015-08-31 09:45:00,25.96,26.07,25.95,25.97,20700.0,25.96,26.07,25.95,25.97,20700.0
2015-08-31 09:50:00,25.96,26.14,25.96,26.06,20738.0,25.96,26.14,25.96,26.06,20738.0
2015-08-31 09:55:00,26.11,26.12,25.98,25.99,20500.0,26.11,26.12,25.98,25.99,20500.0
2015-08-31 10:00:00,26.0,26.02,25.94,25.96,27239.0,26.0,26.02,25.94,25.96,27239.0
2015-08-31 10:05:00,25.96,26.04,25.95,26.01,22431.0,25.96,26.04,25.95,26.01,22431.0
2015-08-31 10:10:00,26.0,26.0,25.68,25.68,18546.0,26.0,26.0,25.68,25.68,18546.0
2015-08-31 10:15:00,25.66,25.72,25.6,25.62,8626.0,25.66,25.72,25.6,25.62,8626.0
2015-08-31 10:20:00,25.63,25.77,25.63,25.76,8100.0,25.63,25.77,25.63,25.76,8100.0
2015-08-31 10:25:00,25.76,25.96,25.75,25.94,12714.0,25.76,25.96,25.75,25.94,12714.0
2015-08-31 10:30:00,25.96,25.96,25.87,25.93,8700.0,25.96,25.96,25.87,25.93,8700.0
2015-08-31 10:35:00,25.94,26.02,25.92,25.98,9901.0,25.94,26.02,25.92,25.98,9901.0
2015-08-31 10:40:00,25.97,26.02,25.95,25.95,10309.0,25.97,26.02,25.95,25.95,10309.0
2015-08-31 10:45:00,25.93,25.93,25.8,25.84,9050.0,25.93,25.93,25.8,25.84,9050.0
2015-08-31 10:50:00,25.83,25.87,25.79,25.87,7972.0,25.83,25.87,25.79,25.87,7972.0
2015-08-31 10:55:00,25.88,25.92,25.86,25.87,12800.0,25.88,25.92,25.86,25.87,12800.0
2015-08-31 11:00:00,25.86,25.9,25.83,25.88,7000.0,25.86,25.9,25.83,25.88,7000.0
2015-08-31 11:05:00,25.88,25.89,25.8,25.83,13950.0,25.88,25.89,25.8,25.83,13950.0
2015-08-31 11:10:00,25.84,25.91,25.82,25.91,7200.0,25.84,25.91,25.82,25.91,7200.0
2015-08-31 11:15:00,25.92,25.96,25.89,25.91,7665.0,25.92,25.96,25.89,25.91,7665.0
2015-08-31 11:20:00,25.89,25.9,25.87,25.88,7652.0,25.89,25.9,25.87,25.88,7652.0
2015-08-31 11:25:00,25.89,26.0,25.89,25.96,9828.0,25.89,26.0,25.89,25.96,9828.0
2015-08-31 11:30:00,25.97,25.98,25.9,25.97,8593.0,25.97,25.98,25.9,25.97,8593.0
2015-08-31 11:35:00,25.97,26.07,25.95,26.05,8554.0,25.97,26.07,25.95,26.05,8554.0
2015-08-31 11:40:00,26.06,26.18,26.06,26.13,21985.0,26.06,26.18,26.06,26.13,21985.0
2015-08-31 11:45:00,26.13,26.13,26.04,26.07,7400.0,26.13,26.13,26.04,26.07,7400.0
2015-08-31 11:50:00,26.08,26.08,26.03,26.07,5079.0,26.08,26.08,26.03,26.07,5079.0
2015-08-31 11:55:00,26.05,26.07,25.95,25.99,10490.0,26.05,26.07,25.95,25.99,10490.0
2015-08-31 12:00:00,25.98,26.04,25.98,26.03,7148.0,25.98,26.04,25.98,26.03,7148.0
2015-08-31 12:05:00,26.03,26.05,26.0,26.0,6400.0,26.03,26.05,26.0,26.0,6400.0
2015-08-31 12:10:00,25.98,26.04,25.96,26.04,8700.0,25.98,26.04,25.96,26.04,8700.0
2015-08-31 12:15:00,26.03,26.06,26.0,26.06,6800.0,26.03,26.06,26.0,26.06,6800.0
2015-08-31 12:20:00,26.06,26.06,25.97,25.99,6800.0,26.06,26.06,25.97,25.99,6800.0
2015-08-31 12:25:00,25.99,26.05,25.98,26.04,6673.0,25.99,26.05,25.98,26.04,6673.0
2015-08-31 12:30:00,26.05,26.09,26.02,26.04,6876.0,26.05,26.09,26.02,26.04,6876.0
2015-08-31 12:35:00,26.05,26.13,26.04,26.12,7830.0,26.05,26.13,26.04,26.12,7830.0
2015-08-31 12:40:00,26.12,26.12,26.08,26.12,1802.0,26.12,26.12,26.08,26.12,1802.0
2015-08-31 12:45:00,26.1,26.13,26.09,26.09,4400.0,26.1,26.13,26.09,26.09,4400.0
2015-08-31 12:50:00,26.09,26.14,26.07,26.14,7673.0,26.09,26.14,26.07,26.14,7673.0
2015-08-31 12:55:00,26.13,26.13,26.06,26.07,8000.0,26.13,26.13,26.06,26.07,8000.0
2015-08-31 13:00:00,26.07,26.08,26.03,26.05,4056.0,26.07,26.08,26.03,26.05,4056.0
2015-08-31 13:05:00,26.05,26.09,26.05,26.09,2500.0,26.05,26.09,26.05,26.09,2500.0
2015-08-31 13:10:00,26.07,26.07,26.02,26.06,8743.0,26.07,26.07,26.02,26.06,8743.0
2015-08-31 13:15:00,26.07,26.08,26.04,26.04,6315.0,26.07,26.08,26.04,26.04,6315.0
2015-08-31 13:20:00,26.03,26.03,25.97,25.98,30170.0,26.03,26.03,25.97,25.98,30170.0
2015-08-31 13:25:00,25.98,25.99,25.94,25.95,12340.0,25.98,25.99,25.94,25.95,12340.0
2015-08-31 13:30:00,25.94,25.98,25.93,25.94,12007.0,25.94,25.98,25.93,25.94,12007.0
2015-08-31 13:35:00,25.95,25.97,25.95,25.97,4624.0,25.95,25.97,25.95,25.97,4624.0
2015-08-31 13:40:00,25.97,25.99,25.95,25.99,6370.0,25.97,25.99,25.95,25.99,6370.0
2015-08-31 13:45:00,25.98,25.99,25.92,25.93,6100.0,25.98,25.99,25.92,25.93,6100.0
2015-08-31 13:50:00,25.93,26.02,25.92,26.0,7968.0,25.93,26.02,25.92,26.0,7968.0
2015-08-31 13:55:00,26.0,26.01,25.96,26.01,4956.0,26.0,26.01,25.96,26.01,4956.0
2015-08-31 14:00:00,26.01,26.04,25.99,25.99,3600.0,26.01,26.04,25.99,25.99,3600.0
2015-08-31 14:05:00,25.99,25.99,25.93,25.95,10800.0,25.99,25.99,25.93,25.95,10800.0
2015-08-31 14:10:00,25.95,25.95,25.9,25.94,15347.0,25.95,25.95,25.9,25.94,15347.0
2015-08-31 14:15:00,25.93,25.93,25.88,25.88,10610.0,25.93,25.93,25.88,25.88,10610.0
2015-08-31 14:20:00,25.89,25.92,25.86,25.86,6802.0,25.89,25.92,25.86,25.86,6802.0
2015-08-31 14:25:00,25.86,25.86,25.8,25.83,15948.0,25.86,25.86,25.8,25.83,15948.0
2015-08-31 14:30:00,25.83,25.92,25.83,25.92,10030.0,25.83,25.92,25.83,25.92,10030.0
2015-08-31 14:35:00,25.94,25.95,25.89,25.92,17955.0,25.94,25.95,25.89,25.92,17955.0
2015-08-31 14:40:00,25.92,25.96,25.92,25.95,13066.0,25.92,25.96,25.92,25.95,13066.0
2015-08-31 14:45:00,25.94,25.96,25.92,25.96,16200.0,25.94,25.96,25.92,25.96,16200.0
2015-08-31 14:50:00,25.95,26.0,25.95,25.99,37272.0,25.95,26.0,25.95,25.99,37272.0
2015-08-31 14:55:00,26.0,26.0,25.95,25.95,10676.0,26.0,26.0,25.95,25.95,10676.0
2015-08-31 15:00:00,25.95,25.98,25.94,25.95,36468.0,25.95,25.98,25.94,25.95,36468.0
2015-08-31 15:05:00,25.95,25.98,25.94,25.97,34233.0,25.95,25.98,25.94,25.97,34233.0
2015-08-31 15:10:00,25.97,25.97,25.79,25.8,33500.0,25.97,25.97,25.79,25.8,33500.0
2015-08-31 15:15:00,25.79,25.82,25.74,25.82,19426.0,25.79,25.82,25.74,25.82,19426.0
2015-08-31 15:20:00,25.8,25.84,25.78,25.83,15325.0,25.8,25.84,25.78,25.83,15325.0
2015-08-31 15:25:00,25.83,25.83,25.79,25.8,14181.0,25.83,25.83,25.79,25.8,14181.0
2015-08-31 15:30:00,25.79,25.86,25.79,25.85,17383.0,25.79,25.86,25.79,25.85,17383.0
2015-08-31 15:35:00,25.84,25.89,25.81,25.81,25946.0,25.84,25.89,25.81,25.81,25946.0
2015-08-31 15:40:00,25.8,25.87,25.8,25.86,16866.0,25.8,25.87,25.8,25.86,16866.0
2015-08-31 15:45:00,25.86,25.9,25.83,25.85,31258.0,25.86,25.9,25.83,25.85,31258.0
2015-08-31 15:50:00,25.86,25.93,25.85,25.88,34181.0,25.86,25.93,25.85,25.88,34181.0
2015-08-31 15:55:00,25.89,25.9,25.8,25.84,131496.0,25.89,25.9,25.8,25.84,131496.0
2015-09-01 09:30:00,25.12,25.24,24.82,24.83,6990.0,25.12,25.24,24.82,24.83,6990.0
2015-09-01 09:35:00,24.83,25.21,24.82,25.0,57861.0,24.83,25.21,24.82,25.0,57861.0
2015-09-01 09:40:00,25.0,25.26,24.98,25.26,13257.0,25.0,25.26,24.98,25.26,13257.0
2015-09-01 09:45:00,25.25,25.36,25.2,25.24,14685.0,25.25,25.36,25.2,25.24,14685.0
2015-09-01 09:50:00,25.24,25.31,25.17,25.25,8800.0,25.24,25.31,25.17,25.25,8800.0
2015-09-01 09:55:00,25.25,25.27,25.15,25.2,15882.0,25.25,25.27,25.15,25.2,15882.0
2015-09-01 10:00:00,25.21,25.22,25.13,25.17,33894.0,25.21,25.22,25.13,25.17,33894.0
2015-09-01 10:05:00,25.18,25.2,25.02,25.11,18400.0,25.18,25.2,25.02,25.11,18400.0
2015-09-01 10:10:00,25.1,25.16,25.08,25.1,14681.0,25.1,25.16,25.08,25.1,14681.0
2015-09-01 10:15:00,25.11,25.15,25.08,25.13,14087.0,25.11,25.15,25.08,25.13,14087.0
2015-09-01 10:20:00,25.14,25.23,25.1,25.23,13626.0,25.14,25.23,25.1,25.23,13626.0
2015-09-01 10:25:00,25.22,25.29,25.21,25.29,6616.0,25.22,25.29,25.21,25.29,6616.0
2015-09-01 10:30:00,25.29,25.31,25.21,25.31,6700.0,25.29,25.31,25.21,25.31,6700.0
2015-09-01 10:35:00,25.37,25.42,25.36,25.38,6800.0,25.37,25.42,25.36,25.38,6800.0
2015-09-01 10:40:00,25.34,25.34,25.25,25.26,9606.0,25.34,25.34,25.25,25.26,9606.0
2015-09-01 10:45:00,25.26,25.36,25.24,25.36,5900.0,25.26,25.36,25.24,25.36,5900.0
2015-09-01 10:50:00,25.36,25.36,25.21,25.23,5591.0,25.36,25.36,25.21,25.23,5591.0
2015-09-01 10:55:00,25.26,25.31,25.23,25.31,8630.0,25.26,25.31,25.23,25.31,8630.0
2015-09-01 11:00:00,25.32,25.32,25.22,25.25,6100.0,25.32,25.32,25.22,25.25,6100.0
2015-09-01 11:05:00,25.24,25.32,25.23,25.32,5000.0,25.24,25.32,25.23,25.32,5000.0
2015-09-01 11:10:00,25.35,25.36,25.32,25.33,5200.0,25.35,25.36,25.32,25.33,5200.0
2015-09-01 11:15:00,25.34,25.42,25.33,25.37,10200.0,25.34,25.42,25.33,25.37,10200.0
2015-09-01 11:20:00,25.36,25.4,25.35,25.38,8200.0,25.36,25.4,25.35,25.38,8200.0
2015-09-01 11:25:00,25.38,25.38,25.32,25.34,6850.0,25.38,25.38,25.32,25.34,6850.0
2015-09-01 11:30:00,25.35,25.43,25.34,25.43,8094.0,25.35,25.43,25.34,25.43,8094.0
2015-09-01 11:35:00,25.4,25.4,25.31,25.31,5400.0,25.4,25.4,25.31,25.31,5400.0
2015-09-01 11:40:00,25.29,25.31,25.24,25.27,7403.0,25.29,25.31,25.24,25.27,7403.0
2015-09-01 11:45:00,25.27,25.31,25.25,25.31,4300.0,25.27,25.31,25.25,25.31,4300.0
2015-09-01 11:50:00,25.3,25.34,25.24,25.33,5006.0,25.3,25.34,25.24,25.33,5006.0
2015-09-01 11:55:00,25.34,25.34,25.26,25.26,5616.0,25.34,25.34,25.26,25.26,5616.0
2015-09-01 12:00:00,25.26,25.3,25.22,25.25,14420.0,25.26,25.3,25.22,25.25,14420.0
2015-09-01 12:05:00,25.25,25.25,25.19,25.19,7683.0,25.25,25.25,25.19,25.19,7683.0
2015-09-01 12:10:00,25.2,25.22,25.17,25.18,10124.0,25.2,25.22,25.17,25.18,10124.0
2015-09-01 12:15:00,25.18,25.23,25.18,25.2,9060.0,25.18,25.23,25.18,25.2,9060.0
2015-09-01 12:20:00,25.25,25.25,25.2,25.22,7901.0,25.25,25.25,25.2,25.22,7901.0
2015-09-01 12:25:00,25.22,25.25,25.2,25.24,12510.0,25.22,25.25,25.2,25.24,12510.0
2015-09-01 12:30:00,25.23,25.27,25.2,25.25,8995.0,25.23,25.27,25.2,25.25,8995.0
2015-09-01 12:35:00,25.25,25.26,25.24,25.25,4160.0,25.25,25.26,25.24,25.25,4160.0
2015-09-01 12:40:00,25.25,25.25,25.16,25.2,11300.0,25.25,25.25,25.16,25.2,11300.0
2015-09-01 12:45:00,25.21,25.21,25.16,25.19,8432.0,25.21,25.21,25.16,25.19,8432.0
2015-09-01 12:50:00,25.19,25.21,25.15,25.21,6304.0,25.19,25.21,25.15,25.21,6304.0
2015-09-01 12:55:00,25.21,25.22,25.14,25.15,11575.0,25.21,25.22,25.14,25.15,11575.0
2015-09-01 13:00:00,25.16,25.18,25.14,25.16,25557.0,25.16,25.18,25.14,25.16,25557.0
2015-09-01 13:05:00,25.16,25.17,25.08,25.08,12336.0,25.16,25.17,25.08,25.08,12336.0
2015-09-01 13:10:00,25.07,25.08,24.91,24.92,33669.0,25.07,25.08,24.91,24.92,33669.0
2015-09-01 13:15:00,24.93,24.99,24.93,24.99,20496.0,24.93,24.99,24.93,24.99,20496.0
2015-09-01 13:20:00,24.98,24.99,24.95,24.99,21044.0,24.98,24.99,24.95,24.99,21044.0
2015-09-01 13:25:00,24.98,25.02,24.98,25.01,16406.0,24.98,25.02,24.98,25.01,16406.0
2015-09-01 13:30:00,24.99,25.01,24.95,24.97,9685.0,24.99,25.01,24.95,24.97,9685.0
2015-09-01 13:35:00,24.96,24.99,24.89,24.89,6300.0,24.96,24.99,24.89,24.89,6300.0
2015-09-01 13:40:00,24.88,24.89,24.84,24.89,10519.0,24.88,24.89,24.84,24.89,10519.0
2015-09-01 13:45:00,24.9,24.92,24.88,24.91,18217.0,24.9,24.92,24.88,24.91,18217.0
2015-09-01 13:50:00,24.92,24.95,24.91,24.94,9996.0,24.92,24.95,24.91,24.94,9996.0
2015-09-01 13:55:00,24.93,24.98,24.91,24.97,14725.0,24.93,24.98,24.91,24.97,14725.0
2015-09-01 14:00:00,24.98,24.98,24.93,24.96,8747.0,24.98,24.98,24.93,24.96,8747.0
2015-09-01 14:05:00,24.95,24.96,24.84,24.85,7400.0,24.95,24.96,24.84,24.85,7400.0
2015-09-01 14:10:00,24.85,24.85,24.81,24.85,9531.0,24.85,24.85,24.81,24.85,9531.0
2015-09-01 14:15:00,24.85,24.85,24.8,24.84,21145.0,24.85,24.85,24.8,24.84,21145.0
2015-09-01 14:20:00,24.83,24.89,24.81,24.88,17912.0,24.83,24.89,24.81,24.88,17912.0
2015-09-01 14:25:00,24.9,24.9,24.83,24.85,7901.0,24.9,24.9,24.83,24.85,7901.0
2015-09-01 14:30:00,24.85,24.9,24.84,24.9,13992.0,24.85,24.9,24.84,24.9,13992.0
2015-09-01 14:35:00,24.88,24.96,24.87,24.96,4940.0,24.88,24.96,24.87,24.96,4940.0
2015-09-01 14:40:00,24.98,25.0,24.9,24.9,7833.0,24.98,25.0,24.9,24.9,7833.0
2015-09-01 14:45:00,24.89,24.9,24.83,24.84,10900.0,24.89,24.9,24.83,24.84,10900.0
2015-09-01 14:50:00,24.84,24.9,24.76,24.79,10408.0,24.84,24.9,24.76,24.79,10408.0
2015-09-01 14:55:00,24.78,24.84,24.77,24.78,11006.0,24.78,24.84,24.77,24.78,11006.0
2015-09-01 15:00:00,24.78,24.81,24.74,24.8,11630.0,24.78,24.81,24.74,24.8,11630.0
2015-09-01 15:05:00,24.8,24.81,24.75,24.76,9000.0,24.8,24.81,24.75,24.76,9000.0
2015-09-01 15:10:00,24.76,24.83,24.73,24.79,12013.0,24.76,24.83,24.73,24.79,12013.0
2015-09-01 15:15:00,24.79,24.84,24.77,24.82,23014.0,24.79,24.84,24.77,24.82,23014.0
2015-09-01 15:20:00,24.8,24.85,24.8,24.85,9586.0,24.8,24.85,24.8,24.85,9586.0
2015-09-01 15:25:00,24.85,24.9,24.79,24.81,22471.0,24.85,24.9,24.79,24.81,22471.0
2015-09-01 15:30:00,24.81,24.82,24.78,24.79,35590.0,24.81,24.82,24.78,24.79,35590.0
2015-09-01 15:35:00,24.8,24.81,24.66,24.71,26428.0,24.8,24.81,24.66,24.71,26428.0
2015-09-01 15:40:00,24.71,24.74,24.58,24.66,34250.0,24.71,24.74,24.58,24.66,34250.0
2015-09-01 15:45:00,24.66,24.73,24.64,24.72,38028.0,24.66,24.73,24.64,24.72,38028.0
2015-09-01 15:50:00,24.71,24.73,24.61,24.63,59052.0,24.71,24.73,24.61,24.63,59052.0
2015-09-01 15:55:00,24.64,24.74,24.6,24.68,51574.0,24.64,24.74,24.6,24.68,51574.0
2015-09-02 09:30:00,25.05,25.22,24.94,24.98,28622.0,25.05,25.22,24.94,24.98,28622.0
2015-09-02 09:35:00,24.92,24.95,24.83,24.94,5200.0,24.92,24.95,24.83,24.94,5200.0
2015-09-02 09:40:00,24.92,24.95,24.89,24.91,2900.0,24.92,24.95,24.89,24.91,2900.0
2015-09-02 09:45:00,24.87,24.94,24.87,24.92,3048.0,24.87,24.94,24.87,24.92,3048.0
2015-09-02 09:50:00,24.92,24.92,24.82,24.82,2900.0,24.92,24.92,24.82,24.82,2900.0
2015-09-02 09:55:00,24.88,24.88,24.72,24.79,1967.0,24.88,24.88,24.72,24.79,1967.0
2015-09-02 10:00:00,24.82,24.91,24.82,24.86,4425.0,24.82,24.91,24.82,24.86,4425.0
2015-09-02 10:05:00,24.85,24.95,24.85,24.88,4470.0,24.85,24.95,24.85,24.88,4470.0
2015-09-02 10:10:00,24.86,24.9,24.81,24.89,4064.0,24.86,24.9,24.81,24.89,4064.0
2015-09-02 10:15:00,24.87,24.87,24.7,24.7,2488.0,24.87,24.87,24.7,24.7,2488.0
2015-09-02 10:20:00,24.68,24.73,24.68,24.72,3800.0,24.68,24.73,24.68,24.72,3800.0
2015-09-02 10:25:00,24.75,24.81,24.72,24.72,3100.0,24.75,24.81,24.72,24.72,3100.0
2015-09-02 10:30:00,24.68,24.76,24.63,24.73,6702.0,24.68,24.76,24.63,24.73,6702.0
2015-09-02 10:35:00,24.75,24.79,24.7,24.7,2804.0,24.75,24.79,24.7,24.7,2804.0
2015-09-02 10:40:00,24.71,24.72,24.65,24.65,6010.0,24.71,24.72,24.65,24.65,6010.0
2015-09-02 10:45:00,24.67,24.68,24.54,24.55,11800.0,24.67,24.68,24.54,24.55,11800.0
2015-09-02 10:50:00,24.56,24.65,24.52,24.52,8665.0,24.56,24.65,24.52,24.52,8665.0
2015-09-02 10:55:00,24.53,24.59,24.52,24.57,11214.0,24.53,24.59,24.52,24.57,11214.0
2015-09-02 11:00:00,24.57,24.61,24.53,24.53,11066.0,24.57,24.61,24.53,24.53,11066.0
2015-09-02 11:05:00,24.55,24.62,24.53,24.56,4723.0,24.55,24.62,24.53,24.56,4723.0
2015-09-02 11:10:00,24.57,24.62,24.55,24.56,8000.0,24.57,24.62,24.55,24.56,8000.0
2015-09-02 11:15:00,24.56,24.63,24.55,24.63,8651.0,24.56,24.63,24.55,24.63,8651.0
2015-09-02 11:20:00,24.63,24.73,24.59,24.71,3497.0,24.63,24.73,24.59,24.71,3497.0
2015-09-02 11:25:00,24.69,24.69,24.66,24.66,1322.0,24.69,24.69,24.66,24.66,1322.0
2015-09-02 11:30:00,24.66,24.67,24.58,24.59,4000.0,24.66,24.67,24.58,24.59,4000.0
2015-09-02 11:35:00,24.59,24.59,24.54,24.55,1950.0,24.59,24.59,24.54,24.55,1950.0
2015-09-02 11:40:00,24.54,24.57,24.48,24.5,8775.0,24.54,24.57,24.48,24.5,8775.0
2015-09-02 11:45:00,24.5,24.51,24.43,24.43,7344.0,24.5,24.51,24.43,24.43,7344.0
2015-09-02 11:50:00,24.43,24.49,24.42,24.44,5603.0,24.43,24.49,24.42,24.44,5603.0
2015-09-02 11:55:00,24.42,24.45,24.41,24.43,3100.0,24.42,24.45,24.41,24.43,3100.0
2015-09-02 12:00:00,24.42,24.51,24.4,24.43,4237.0,24.42,24.51,24.4,24.43,4237.0
2015-09-02 12:05:00,24.43,24.43,24.36,24.38,6201.0,24.43,24.43,24.36,24.38,6201.0
2015-09-02 12:10:00,24.38,24.38,24.3,24.31,11022.0,24.38,24.38,24.3,24.31,11022.0
2015-09-02 12:15:00,24.3,24.36,24.28,24.36,7323.0,24.3,24.36,24.28,24.36,7323.0
2015-09-02 12:20:00,24.37,24.45,24.37,24.45,8449.0,24.37,24.45,24.37,24.45,8449.0
2015-09-02 12:25:00,24.45,24.51,24.44,24.49,7842.0,24.45,24.51,24.44,24.49,7842.0
2015-09-02 12:30:00,24.5,24.56,24.44,24.46,9631.0,24.5,24.56,24.44,24.46,9631.0
2015-09-02 12:35:00,24.46,24.56,24.46,24.52,6000.0,24.46,24.56,24.46,24.52,6000.0
2015-09-02 12:40:00,24.53,24.61,24.49,24.61,5700.0,24.53,24.61,24.49,24.61,5700.0
2015-09-02 12:45:00,24.6,24.6,24.56,24.58,3322.0,24.6,24.6,24.56,24.58,3322.0
2015-09-02 12:50:00,24.63,24.63,24.56,24.56,2797.0,24.63,24.63,24.56,24.56,2797.0
2015-09-02 12:55:00,24.54,24.67,24.54,24.63,5065.0,24.54,24.67,24.54,24.63,5065.0
2015-09-02 13:00:00,24.63,24.63,24.55,24.61,4808.0,24.63,24.63,24.55,24.61,4808.0
2015-09-02 13:05:00,24.61,24.66,24.61,24.66,3884.0,24.61,24.66,24.61,24.66,3884.0
2015-09-02 13:10:00,24.66,24.73,24.66,24.73,1400.0,24.66,24.73,24.66,24.73,1400.0
2015-09-02 13:15:00,24.73,24.74,24.71,24.72,3041.0,24.73,24.74,24.71,24.72,3041.0
2015-09-02 13:20:00,24.73,24.8,24.73,24.8,2301.0,24.73,24.8,24.73,24.8,2301.0
2015-09-02 13:25:00,24.79,24.81,24.76,24.8,3685.0,24.79,24.81,24.76,24.8,3685.0
2015-09-02 13:30:00,24.8,24.8,24.7,24.7,4046.0,24.8,24.8,24.7,24.7,4046.0
2015-09-02 13:35:00,24.72,24.72,24.63,24.64,3704.0,24.72,24.72,24.63,24.64,3704.0
2015-09-02 13:40:00,24.66,24.66,24.65,24.65,400.0,24.66,24.66,24.65,24.65,400.0
2015-09-02 13:45:00,24.66,24.69,24.6,24.62,6147.0,24.66,24.69,24.6,24.62,6147.0
2015-09-02 13:50:00,24.6,24.6,24.56,24.58,2165.0,24.6,24.6,24.56,24.58,2165.0
2015-09-02 13:55:00,24.58,24.62,24.58,24.61,5702.0,24.58,24.62,24.58,24.61,5702.0
2015-09-02 14:00:00,24.61,24.62,24.56,24.59,3756.0,24.61,24.62,24.56,24.59,3756.0
2015-09-02 14:05:00,24.62,24.66,24.61,24.61,4100.0,24.62,24.66,24.61,24.61,4100.0
2015-09-02 14:10:00,24.61,24.67,24.6,24.63,6022.0,24.61,24.67,24.6,24.63,6022.0
2015-09-02 14:15:00,24.62,24.66,24.59,24.62,4000.0,24.62,24.66,24.59,24.62,4000.0
2015-09-02 14:20:00,24.64,24.67,24.62,24.67,4005.0,24.64,24.67,24.62,24.67,4005.0
2015-09-02 14:25:00,24.68,24.71,24.64,24.66,9302.0,24.68,24.71,24.64,24.66,9302.0
2015-09-02 14:30:00,24.66,24.66,24.61,24.64,3600.0,24.66,24.66,24.61,24.64,3600.0
2015-09-02 14:35:00,24.65,24.66,24.51,24.57,30024.0,24.65,24.66,24.51,24.57,30024.0
2015-09-02 14:40:00,24.58,24.6,24.54,24.55,5016.0,24.58,24.6,24.54,24.55,5016.0
2015-09-02 14:45:00,24.55,24.62,24.54,24.62,4542.0,24.55,24.62,24.54,24.62,4542.0
2015-09-02 14:50:00,24.63,24.66,24.63,24.65,3402.0,24.63,24.66,24.63,24.65,3402.0
2015-09-02 14:55:00,24.65,24.66,24.61,24.65,7479.0,24.65,24.66,24.61,24.65,7479.0
2015-09-02 15:00:00,24.65,24.69,24.63,24.66,8952.0,24.65,24.69,24.63,24.66,8952.0
2015-09-02 15:05:00,24.68,24.68,24.6,24.62,12587.0,24.68,24.68,24.6,24.62,12587.0
2015-09-02 15:10:00,24.64,24.66,24.59,24.61,7696.0,24.64,24.66,24.59,24.61,7696.0
2015-09-02 15:15:00,24.61,24.66,24.56,24.65,5598.0,24.61,24.66,24.56,24.65,5598.0
2015-09-02 15:20:00,24.65,24.67,24.64,24.64,12740.0,24.65,24.67,24.64,24.64,12740.0
2015-09-02 15:25:00,24.64,24.69,24.64,24.67,15965.0,24.64,24.69,24.64,24.67,15965.0
2015-09-02 15:30:00,24.67,24.7,24.65,24.67,11209.0,24.67,24.7,24.65,24.67,11209.0
2015-09-02 15:35:00,24.67,24.71,24.67,24.7,18000.0,24.67,24.71,24.67,24.7,18000.0
2015-09-02 15:40:00,24.69,24.7,24.65,24.7,20551.0,24.69,24.7,24.65,24.7,20551.0
2015-09-02 15:45:00,24.7,24.72,24.67,24.7,33227.0,24.7,24.72,24.67,24.7,33227.0
2015-09-02 15:50:00,24.7,24.75,24.69,24.73,38129.0,24.7,24.75,24.69,24.73,38129.0
2015-09-02 15:55:00,24.72,24.79,24.71,24.77,56926.0,24.72,24.79,24.71,24.77,56926.0
2015-09-03 09:30:00,24.83,24.92,24.83,24.9,9153.0,24.83,24.92,24.83,24.9,9153.0
2015-09-03 09:35:00,24.92,25.0,24.9,25.0,1645.0,24.92,25.0,24.9,25.0,1645.0
2015-09-03 09:40:00,25.0,25.0,24.87,24.87,1150.0,25.0,25.0,24.87,24.87,1150.0
2015-09-03 09:45:00,24.86,24.99,24.86,24.93,2415.0,24.86,24.99,24.86,24.93,2415.0
2015-09-03 09:50:00,24.96,25.06,24.96,25.0,6970.0,24.96,25.06,24.96,25.0,6970.0
2015-09-03 09:55:00,24.99,25.05,24.97,25.03,9703.0,24.99,25.05,24.97,25.03,9703.0
2015-09-03 10:00:00,25.05,25.1,24.97,25.07,6860.0,25.05,25.1,24.97,25.07,6860.0
2015-09-03 10:05:00,25.03,25.17,25.01,25.17,6400.0,25.03,25.17,25.01,25.17,6400.0
2015-09-03 10:10:00,25.12,25.19,25.05,25.17,7100.0,25.12,25.19,25.05,25.17,7100.0
2015-09-03 10:15:00,25.17,25.25,25.13,25.24,6600.0,25.17,25.25,25.13,25.24,6600.0
2015-09-03 10:20:00,25.24,25.24,25.08,25.09,7451.0,25.24,25.24,25.08,25.09,7451.0
2015-09-03 10:25:00,25.09,25.26,25.09,25.26,9003.0,25.09,25.26,25.09,25.26,9003.0
2015-09-03 10:30:00,25.26,25.31,25.2,25.2,6500.0,25.26,25.31,25.2,25.2,6500.0
2015-09-03 10:35:00,25.21,25.27,25.18,25.25,6114.0,25.21,25.27,25.18,25.25,6114.0
2015-09-03 10:40:00,25.26,25.31,25.24,25.31,7941.0,25.26,25.31,25.24,25.31,7941.0
2015-09-03 10:45:00,25.33,25.33,25.22,25.24,5000.0,25.33,25.33,25.22,25.24,5000.0
2015-09-03 10:50:00,25.29,25.38,25.26,25.26,9338.0,25.29,25.38,25.26,25.26,9338.0
2015-09-03 10:55:00,25.25,25.27,25.2,25.26,6264.0,25.25,25.27,25.2,25.26,6264.0
2015-09-03 11:00:00,25.27,25.29,25.23,25.26,3800.0,25.27,25.29,25.23,25.26,3800.0
2015-09-03 11:05:00,25.26,25.3,25.22,25.23,4800.0,25.26,25.3,25.22,25.23,4800.0
2015-09-03 11:10:00,25.23,25.24,25.14,25.14,2000.0,25.23,25.24,25.14,25.14,2000.0
2015-09-03 11:15:00,25.18,25.18,25.13,25.15,5772.0,25.18,25.18,25.13,25.15,5772.0
2015-09-03 11:20:00,25.14,25.14,25.03,25.03,5963.0,25.14,25.14,25.03,25.03,5963.0
2015-09-03 11:25:00,25.06,25.12,25.06,25.09,2100.0,25.06,25.12,25.06,25.09,2100.0
2015-09-03 11:30:00,25.04,25.09,25.03,25.03,2900.0,25.04,25.09,25.03,25.03,2900.0
2015-09-03 11:35:00,25.0,25.07,25.0,25.04,2047.0,25.0,25.07,25.0,25.04,2047.0
2015-09-03 11:40:00,25.04,25.11,25.02,25.06,6825.0,25.04,25.11,25.02,25.06,6825.0
2015-09-03 11:45:00,25.07,25.12,24.98,24.98,2400.0,25.07,25.12,24.98,24.98,2400.0
2015-09-03 11:50:00,24.99,25.05,24.99,25.05,1900.0,24.99,25.05,24.99,25.05,1900.0
2015-09-03 11:55:00,25.05,25.05,24.95,25.01,5430.0,25.05,25.05,24.95,25.01,5430.0
2015-09-03 12:00:00,25.0,25.0,24.92,24.94,2400.0,25.0,25.0,24.92,24.94,2400.0
2015-09-03 12:05:00,24.95,24.97,24.93,24.94,2200.0,24.95,24.97,24.93,24.94,2200.0
2015-09-03 12:10:00,24.94,24.94,24.91,24.94,7188.0,24.94,24.94,24.91,24.94,7188.0
2015-09-03 12:15:00,24.96,25.0,24.96,24.96,1800.0,24.96,25.0,24.96,24.96,1800.0
2015-09-03 12:20:00,24.99,24.99,24.95,24.98,2434.0,24.99,24.99,24.95,24.98,2434.0
2015-09-03 12:25:00,24.98,25.01,24.98,25.0,1500.0,24.98,25.01,24.98,25.0,1500.0
2015-09-03 12:30:00,25.02,25.03,24.91,24.93,5690.0,25.02,25.03,24.91,24.93,5690.0
2015-09-03 12:35:00,24.94,24.95,24.91,24.93,5724.0,24.94,24.95,24.91,24.93,5724.0
2015-09-03 12:40:00,24.92,24.96,24.9,24.96,3370.0,24.92,24.96,24.9,24.96,3370.0
2015-09-03 12:45:00,24.99,25.03,24.93,24.95,4080.0,24.99,25.03,24.93,24.95,4080.0
2015-09-03 12:50:00,24.95,24.95,24.89,24.9,3120.0,24.95,24.95,24.89,24.9,3120.0
2015-09-03 12:55:00,24.9,24.93,24.89,24.91,1411.0,24.9,24.93,24.89,24.91,1411.0
2015-09-03 13:00:00,24.88,24.92,24.85,24.85,1678.0,24.88,24.92,24.85,24.85,1678.0
2015-09-03 13:05:00,24.84,24.84,24.73,24.73,3700.0,24.84,24.84,24.73,24.73,3700.0
2015-09-03 13:10:00,24.72,24.75,24.68,24.75,2700.0,24.72,24.75,24.68,24.75,2700.0
2015-09-03 13:15:00,24.77,24.86,24.77,24.86,3531.0,24.77,24.86,24.77,24.86,3531.0
2015-09-03 13:20:00,24.88,24.91,24.83,24.83,800.0,24.88,24.91,24.83,24.83,800.0
2015-09-03 13:25:00,24.83,24.86,24.8,24.83,2540.0,24.83,24.86,24.8,24.83,2540.0
2015-09-03 13:30:00,24.83,24.83,24.75,24.78,4300.0,24.83,24.83,24.75,24.78,4300.0
2015-09-03 13:35:00,24.79,24.82,24.75,24.76,2733.0,24.79,24.82,24.75,24.76,2733.0
2015-09-03 13:40:00,24.75,24.77,24.74,24.75,1900.0,24.75,24.77,24.74,24.75,1900.0
2015-09-03 13:45:00,24.73,24.85,24.73,24.8,2206.0,24.73,24.85,24.73,24.8,2206.0
2015-09-03 13:50:00,24.78,24.78,24.7,24.75,2900.0,24.78,24.78,24.7,24.75,2900.0
2015-09-03 13:55:00,24.77,24.77,24.67,24.68,3960.0,24.77,24.77,24.67,24.68,3960.0
2015-09-03 14:00:00,24.66,24.7,24.63,24.65,6400.0,24.66,24.7,24.63,24.65,6400.0
2015-09-03 14:05:00,24.68,24.73,24.65,24.65,2505.0,24.68,24.73,24.65,24.65,2505.0
2015-09-03 14:10:00,24.66,24.73,24.58,24.6,7592.0,24.66,24.73,24.58,24.6,7592.0
2015-09-03 14:15:00,24.61,24.63,24.57,24.59,13820.0,24.61,24.63,24.57,24.59,13820.0
2015-09-03 14:20:00,24.6,24.61,24.53,24.57,15255.0,24.6,24.61,24.53,24.57,15255.0
2015-09-03 14:25:00,24.57,24.65,24.56,24.65,7331.0,24.57,24.65,24.56,24.65,7331.0
2015-09-03 14:30:00,24.65,24.65,24.57,24.59,13406.0,24.65,24.65,24.57,24.59,13406.0
2015-09-03 14:35:00,24.59,24.69,24.57,24.69,8932.0,24.59,24.69,24.57,24.69,8932.0
2015-09-03 14:40:00,24.71,24.83,24.66,24.83,3106.0,24.71,24.83,24.66,24.83,3106.0
2015-09-03 14:45:00,24.82,24.82,24.69,24.7,6376.0,24.82,24.82,24.69,24.7,6376.0
2015-09-03 14:50:00,24.69,24.71,24.63,24.64,7398.0,24.69,24.71,24.63,24.64,7398.0
2015-09-03 14:55:00,24.68,24.68,24.63,24.68,2000.0,24.68,24.68,24.63,24.68,2000.0
2015-09-03 15:00:00,24.71,24.72,24.68,24.69,5647.0,24.71,24.72,24.68,24.69,5647.0
2015-09-03 15:05:00,24.7,24.7,24.61,24.61,6070.0,24.7,24.7,24.61,24.61,6070.0
2015-09-03 15:10:00,24.62,24.69,24.62,24.69,2900.0,24.62,24.69,24.62,24.69,2900.0
2015-09-03 15:15:00,24.7,24.72,24.66,24.68,3864.0,24.7,24.72,24.66,24.68,3864.0
2015-09-03 15:20:00,24.64,24.7,24.63,24.63,5300.0,24.64,24.7,24.63,24.63,5300.0
2015-09-03 15:25:00,24.63,24.64,24.59,24.61,6600.0,24.63,24.64,24.59,24.61,6600.0
2015-09-03 15:30:00,24.59,24.65,24.58,24.64,3600.0,24.59,24.65,24.58,24.64,3600.0
2015-09-03 15:35:00,24.62,24.63,24.52,24.55,9932.0,24.62,24.63,24.52,24.55,9932.0
2015-09-03 15:40:00,24.56,24.63,24.53,24.6,7599.0,24.56,24.63,24.53,24.6,7599.0
2015-09-03 15:45:00,24.6,24.63,24.57,24.59,18246.0,24.6,24.63,24.57,24.59,18246.0
2015-09-03 15:50:00,24.58,24.65,24.57,24.61,14720.0,24.58,24.65,24.57,24.61,14720.0
2015-09-03 15:55:00,24.61,24.66,24.58,24.6,25343.0,24.61,24.66,24.58,24.6,25343.0
2015-09-04 09:30:00,24.48,24.83,24.47,24.68,8149.0,24.48,24.83,24.47,24.68,8149.0
2015-09-04 09:35:00,24.67,24.73,24.67,24.73,1500.0,24.67,24.73,24.67,24.73,1500.0
2015-09-04 09:40:00,24.7,24.75,24.67,24.73,4299.0,24.7,24.75,24.67,24.73,4299.0
2015-09-04 09:45:00,24.73,24.73,24.63,24.66,2800.0,24.73,24.73,24.63,24.66,2800.0
2015-09-04 09:50:00,24.6,24.63,24.54,24.62,2300.0,24.6,24.63,24.54,24.62,2300.0
2015-09-04 09:55:00,24.61,24.69,24.55,24.69,44656.0,24.61,24.69,24.55,24.69,44656.0
2015-09-04 10:00:00,24.67,24.83,24.63,24.83,27739.0,24.67,24.83,24.63,24.83,27739.0
2015-09-04 10:05:00,24.8,24.82,24.71,24.82,11200.0,24.8,24.82,24.71,24.82,11200.0
2015-09-04 10:10:00,24.83,24.98,24.75,24.75,45145.0,24.83,24.98,24.75,24.75,45145.0
2015-09-04 10:15:00,24.73,24.79,24.64,24.71,41779.0,24.73,24.79,24.64,24.71,41779.0
2015-09-04 10:20:00,24.74,24.8,24.71,24.72,51541.0,24.74,24.8,24.71,24.72,51541.0
2015-09-04 10:25:00,24.72,24.8,24.67,24.72,26466.0,24.72,24.8,24.67,24.72,26466.0
2015-09-04 10:30:00,24.72,24.75,24.7,24.75,30726.0,24.72,24.75,24.7,24.75,30726.0
2015-09-04 10:35:00,24.72,24.79,24.72,24.77,22647.0,24.72,24.79,24.72,24.77,22647.0
2015-09-04 10:40:00,24.76,24.76,24.72,24.76,11800.0,24.76,24.76,24.72,24.76,11800.0
2015-09-04 10:45:00,24.77,24.81,24.75,24.77,11528.0,24.77,24.81,24.75,24.77,11528.0
2015-09-04 10:50:00,24.77,24.79,24.75,24.76,7050.0,24.77,24.79,24.75,24.76,7050.0
2015-09-04 10:55:00,24.75,24.78,24.73,24.78,4872.0,24.75,24.78,24.73,24.78,4872.0
2015-09-04 11:00:00,24.78,24.81,24.72,24.73,12100.0,24.78,24.81,24.72,24.73,12100.0
2015-09-04 11:05:00,24.73,24.81,24.73,24.79,5900.0,24.73,24.81,24.73,24.79,5900.0
2015-09-04 11:10:00,24.78,24.79,24.75,24.77,5200.0,24.78,24.79,24.75,24.77,5200.0
2015-09-04 11:15:00,24.78,24.79,24.74,24.74,4200.0,24.78,24.79,24.74,24.74,4200.0
2015-09-04 11:20:00,24.73,24.91,24.59,24.9,50924.0,24.73,24.91,24.59,24.9,50924.0
2015-09-04 11:25:00,24.91,24.93,24.77,24.82,25162.0,24.91,24.93,24.77,24.82,25162.0
2015-09-04 11:30:00,24.81,24.82,24.7,24.73,40504.0,24.81,24.82,24.7,24.73,40504.0
2015-09-04 11:35:00,24.72,24.73,24.66,24.69,75267.0,24.72,24.73,24.66,24.69,75267.0
2015-09-04 11:40:00,24.68,24.75,24.67,24.7,5000.0,24.68,24.75,24.67,24.7,5000.0
2015-09-04 11:45:00,24.7,24.72,24.68,24.72,4350.0,24.7,24.72,24.68,24.72,4350.0
2015-09-04 11:50:00,24.73,24.82,24.68,24.79,4100.0,24.73,24.82,24.68,24.79,4100.0
2015-09-04 11:55:00,24.81,24.84,24.78,24.78,3300.0,24.81,24.84,24.78,24.78,3300.0
2015-09-04 12:00:00,24.8,24.82,24.77,24.81,1400.0,24.8,24.82,24.77,24.81,1400.0
2015-09-04 12:05:00,24.8,24.93,24.78,24.92,4600.0,24.8,24.93,24.78,24.92,4600.0
2015-09-04 12:10:00,24.93,24.93,24.88,24.9,2100.0,24.93,24.93,24.88,24.9,2100.0
2015-09-04 12:15:00,24.9,24.98,24.9,24.93,4000.0,24.9,24.98,24.9,24.93,4000.0
2015-09-04 12:20:00,24.92,24.96,24.91,24.92,1700.0,24.92,24.96,24.91,24.92,1700.0
2015-09-04 12:25:00,24.91,24.95,24.9,24.95,3450.0,24.91,24.95,24.9,24.95,3450.0
2015-09-04 12:30:00,24.95,24.95,24.9,24.94,3200.0,24.95,24.95,24.9,24.94,3200.0
2015-09-04 12:35:00,24.94,24.94,24.85,24.86,3100.0,24.94,24.94,24.85,24.86,3100.0
2015-09-04 12:40:00,24.86,24.86,24.8,24.8,3600.0,24.86,24.86,24.8,24.8,3600.0
2015-09-04 12:45:00,24.83,24.89,24.83,24.88,5490.0,24.83,24.89,24.83,24.88,5490.0
2015-09-04 12:50:00,24.87,24.87,24.75,24.78,3600.0,24.87,24.87,24.75,24.78,3600.0
2015-09-04 12:55:00,24.77,24.81,24.77,24.78,1600.0,24.77,24.81,24.77,24.78,1600.0
2015-09-04 13:00:00,24.78,24.81,24.74,24.78,6782.0,24.78,24.81,24.74,24.78,6782.0
2015-09-04 13:05:00,24.77,24.79,24.74,24.76,6601.0,24.77,24.79,24.74,24.76,6601.0
2015-09-04 13:10:00,24.76,24.81,24.75,24.75,5049.0,24.76,24.81,24.75,24.75,5049.0
2015-09-04 13:15:00,24.76,24.79,24.73,24.73,3203.0,24.76,24.79,24.73,24.73,3203.0
2015-09-04 13:20:00,24.73,24.73,24.62,24.62,3700.0,24.73,24.73,24.62,24.62,3700.0
2015-09-04 13:25:00,24.65,24.73,24.65,24.73,2996.0,24.65,24.73,24.65,24.73,2996.0
2015-09-04 13:30:00,24.73,24.82,24.73,24.8,6271.0,24.73,24.82,24.73,24.8,6271.0
2015-09-04 13:35:00,24.81,24.84,24.81,24.83,1844.0,24.81,24.84,24.81,24.83,1844.0
2015-09-04 13:40:00,24.84,24.84,24.79,24.81,6136.0,24.84,24.84,24.79,24.81,6136.0
2015-09-04 13:45:00,24.82,24.84,24.81,24.84,2563.0,24.82,24.84,24.81,24.84,2563.0
2015-09-04 13:50:00,24.83,24.85,24.77,24.77,3200.0,24.83,24.85,24.77,24.77,3200.0
2015-09-04 13:55:00,24.75,24.8,24.75,24.76,3460.0,24.75,24.8,24.75,24.76,3460.0
2015-09-04 14:00:00,24.76,24.76,24.72,24.75,2820.0,24.76,24.76,24.72,24.75,2820.0
2015-09-04 14:05:00,24.75,24.77,24.75,24.75,2900.0,24.75,24.77,24.75,24.75,2900.0
2015-09-04 14:10:00,24.75,24.78,24.75,24.77,5843.0,24.75,24.78,24.75,24.77,5843.0
2015-09-04 14:15:00,24.78,24.78,24.71,24.71,6137.0,24.78,24.78,24.71,24.71,6137.0
2015-09-04 14:20:00,24.71,24.72,24.58,24.58,9061.0,24.71,24.72,24.58,24.58,9061.0
2015-09-04 14:25:00,24.58,24.59,24.53,24.55,4803.0,24.58,24.59,24.53,24.55,4803.0
2015-09-04 14:30:00,24.55,24.56,24.51,24.55,5233.0,24.55,24.56,24.51,24.55,5233.0
2015-09-04 14:35:00,24.54,24.54,24.5,24.53,4097.0,24.54,24.54,24.5,24.53,4097.0
2015-09-04 14:40:00,24.54,24.6,24.54,24.6,3400.0,24.54,24.6,24.54,24.6,3400.0
2015-09-04 14:45:00,24.62,24.75,24.61,24.75,2800.0,24.62,24.75,24.61,24.75,2800.0
2015-09-04 14:50:00,24.73,24.74,24.68,24.68,7200.0,24.73,24.74,24.68,24.68,7200.0
2015-09-04 14:55:00,24.67,24.76,24.67,24.76,3400.0,24.67,24.76,24.67,24.76,3400.0
2015-09-04 15:00:00,24.76,24.77,24.74,24.75,7200.0,24.76,24.77,24.74,24.75,7200.0
2015-09-04 15:05:00,24.74,24.82,24.74,24.79,8862.0,24.74,24.82,24.74,24.79,8862.0
2015-09-04 15:10:00,24.79,24.79,24.76,24.77,4100.0,24.79,24.79,24.76,24.77,4100.0
2015-09-04 15:15:00,24.77,24.78,24.72,24.73,8765.0,24.77,24.78,24.72,24.73,8765.0
2015-09-04 15:20:00,24.72,24.74,24.7,24.72,5745.0,24.72,24.74,24.7,24.72,5745.0
2015-09-04 15:25:00,24.71,24.73,24.68,24.73,4160.0,24.71,24.73,24.68,24.73,4160.0
2015-09-04 15:30:00,24.73,24.79,24.71,24.78,9529.0,24.73,24.79,24.71,24.78,9529.0
2015-09-04 15:35:00,24.77,24.8,24.75,24.76,9489.0,24.77,24.8,24.75,24.76,9489.0
2015-09-04 15:40:00,24.76,24.79,24.74,24.77,19340.0,24.76,24.79,24.74,24.77,19340.0
2015-09-04 15:45:00,24.76,24.85,24.76,24.84,15997.0,24.76,24.85,24.76,24.84,15997.0
2015-09-04 15:50:00,24.83,24.87,24.74,24.77,20605.0,24.83,24.87,24.74,24.77,20605.0
2015-09-04 15:55:00,24.77,24.82,24.73,24.75,34921.0,24.77,24.82,24.73,24.75,34921.0
2015-09-08 09:30:00,25.49,25.49,25.08,25.12,9582.0,25.49,25.49,25.08,25.12,9582.0
2015-09-08 09:35:00,25.1,25.15,24.93,25.03,8600.0,25.1,25.15,24.93,25.03,8600.0
2015-09-08 09:40:00,25.03,25.23,25.03,25.06,4800.0,25.03,25.23,25.03,25.06,4800.0
2015-09-08 09:45:00,25.01,25.11,25.0,25.11,4500.0,25.01,25.11,25.0,25.11,4500.0
2015-09-08 09:50:00,25.11,25.23,25.11,25.18,6800.0,25.11,25.23,25.11,25.18,6800.0
2015-09-08 09:55:00,25.2,25.2,25.08,25.13,6044.0,25.2,25.2,25.08,25.13,6044.0
2015-09-08 10:00:00,25.15,25.23,25.12,25.14,4550.0,25.15,25.23,25.12,25.14,4550.0
2015-09-08 10:05:00,25.17,25.26,25.15,25.15,11850.0,25.17,25.26,25.15,25.15,11850.0
2015-09-08 10:10:00,25.19,25.26,25.17,25.22,10300.0,25.19,25.26,25.17,25.22,10300.0
2015-09-08 10:15:00,25.21,25.23,25.17,25.17,10908.0,25.21,25.23,25.17,25.17,10908.0
2015-09-08 10:20:00,25.18,25.18,25.12,25.18,2833.0,25.18,25.18,25.12,25.18,2833.0
2015-09-08 10:25:00,25.16,25.3,25.14,25.3,8100.0,25.16,25.3,25.14,25.3,8100.0
2015-09-08 10:30:00,25.29,25.3,25.21,25.22,17646.0,25.29,25.3,25.21,25.22,17646.0
2015-09-08 10:35:00,25.21,25.26,25.2,25.24,6450.0,25.21,25.26,25.2,25.24,6450.0
2015-09-08 10:40:00,25.23,25.23,25.16,25.16,5421.0,25.23,25.23,25.16,25.16,5421.0
2015-09-08 10:45:00,25.17,25.17,25.09,25.16,7600.0,25.17,25.17,25.09,25.16,7600.0
2015-09-08 10:50:00,25.18,25.28,25.18,25.23,9300.0,25.18,25.28,25.18,25.23,9300.0
2015-09-08 10:55:00,25.24,25.32,25.22,25.31,7550.0,25.24,25.32,25.22,25.31,7550.0
2015-09-08 11:00:00,25.3,25.3,25.21,25.25,5600.0,25.3,25.3,25.21,25.25,5600.0
2015-09-08 11:05:00,25.22,25.26,25.21,25.26,4000.0,25.22,25.26,25.21,25.26,4000.0
2015-09-08 11:10:00,25.28,25.35,25.28,25.29,7700.0,25.28,25.35,25.28,25.29,7700.0
2015-09-08 11:15:00,25.31,25.39,25.31,25.39,4325.0,25.31,25.39,25.31,25.39,4325.0
2015-09-08 11:20:00,25.38,25.4,25.34,25.39,7286.0,25.38,25.4,25.34,25.39,7286.0
2015-09-08 11:25:00,25.38,25.42,25.37,25.39,6100.0,25.38,25.42,25.37,25.39,6100.0
2015-09-08 11:30:00,25.38,25.46,25.38,25.45,5550.0,25.38,25.46,25.38,25.45,5550.0
2015-09-08 11:35:00,25.46,25.49,25.45,25.45,7495.0,25.46,25.49,25.45,25.45,7495.0
2015-09-08 11:40:00,25.45,25.46,25.39,25.39,15850.0,25.45,25.46,25.39,25.39,15850.0
2015-09-08 11:45:00,25.38,25.38,25.33,25.34,2500.0,25.38,25.38,25.33,25.34,2500.0
2015-09-08 11:50:00,25.33,25.34,25.28,25.34,5765.0,25.33,25.34,25.28,25.34,5765.0
2015-09-08 11:55:00,25.33,25.38,25.33,25.36,2350.0,25.33,25.38,25.33,25.36,2350.0
2015-09-08 12:00:00,25.34,25.39,25.28,25.38,6282.0,25.34,25.39,25.28,25.38,6282.0
2015-09-08 12:05:00,25.38,25.43,25.37,25.42,4900.0,25.38,25.43,25.37,25.42,4900.0
2015-09-08 12:10:00,25.41,25.44,25.39,25.44,3100.0,25.41,25.44,25.39,25.44,3100.0
2015-09-08 12:15:00,25.45,25.48,25.41,25.43,6450.0,25.45,25.48,25.41,25.43,6450.0
2015-09-08 12:20:00,25.45,25.47,25.42,25.43,5252.0,25.45,25.47,25.42,25.43,5252.0
2015-09-08 12:25:00,25.43,25.53,25.42,25.53,7959.0,25.43,25.53,25.42,25.53,7959.0
2015-09-08 12:30:00,25.53,25.56,25.46,25.46,4300.0,25.53,25.56,25.46,25.46,4300.0
2015-09-08 12:35:00,25.45,25.49,25.43,25.45,7421.0,25.45,25.49,25.43,25.45,7421.0
2015-09-08 12:40:00,25.45,25.52,25.43,25.52,8617.0,25.45,25.52,25.43,25.52,8617.0
2015-09-08 12:45:00,25.53,25.54,25.43,25.46,3621.0,25.53,25.54,25.43,25.46,3621.0
2015-09-08 12:50:00,25.45,25.55,25.45,25.55,2600.0,25.45,25.55,25.45,25.55,2600.0
2015-09-08 12:55:00,25.53,25.53,25.48,25.5,4200.0,25.53,25.53,25.48,25.5,4200.0
2015-09-08 13:00:00,25.49,25.52,25.45,25.45,4000.0,25.49,25.52,25.45,25.45,4000.0
2015-09-08 13:05:00,25.45,25.5,25.44,25.46,11818.0,25.45,25.5,25.44,25.46,11818.0
2015-09-08 13:10:00,25.45,25.51,25.43,25.49,2500.0,25.45,25.51,25.43,25.49,2500.0
2015-09-08 13:15:00,25.51,25.53,25.5,25.5,7000.0,25.51,25.53,25.5,25.5,7000.0
2015-09-08 13:20:00,25.48,25.52,25.44,25.51,3400.0,25.48,25.52,25.44,25.51,3400.0
2015-09-08 13:25:00,25.54,25.54,25.49,25.49,4697.0,25.54,25.54,25.49,25.49,4697.0
2015-09-08 13:30:00,25.48,25.56,25.47,25.56,8704.0,25.48,25.56,25.47,25.56,8704.0
2015-09-08 13:35:00,25.55,25.55,25.53,25.55,6268.0,25.55,25.55,25.53,25.55,6268.0
2015-09-08 13:40:00,25.56,25.57,25.55,25.55,2800.0,25.56,25.57,25.55,25.55,2800.0
2015-09-08 13:45:00,25.54,25.57,25.51,25.57,7550.0,25.54,25.57,25.51,25.57,7550.0
2015-09-08 13:50:00,25.57,25.58,25.55,25.58,2917.0,25.57,25.58,25.55,25.58,2917.0
2015-09-08 13:55:00,25.58,25.59,25.54,25.56,5920.0,25.58,25.59,25.54,25.56,5920.0
2015-09-08 14:00:00,25.59,25.6,25.55,25.58,11168.0,25.59,25.6,25.55,25.58,11168.0
2015-09-08 14:05:00,25.58,25.6,25.58,25.6,5600.0,25.58,25.6,25.58,25.6,5600.0
2015-09-08 14:10:00,25.59,25.62,25.58,25.58,13697.0,25.59,25.62,25.58,25.58,13697.0
2015-09-08 14:15:00,25.59,25.62,25.57,25.58,10528.0,25.59,25.62,25.57,25.58,10528.0
2015-09-08 14:20:00,25.59,25.68,25.58,25.66,8321.0,25.59,25.68,25.58,25.66,8321.0
2015-09-08 14:25:00,25.65,25.69,25.64,25.66,7100.0,25.65,25.69,25.64,25.66,7100.0
2015-09-08 14:30:00,25.66,25.67,25.66,25.67,8035.0,25.66,25.67,25.66,25.67,8035.0
2015-09-08 14:35:00,25.67,25.67,25.59,25.61,9460.0,25.67,25.67,25.59,25.61,9460.0
2015-09-08 14:40:00,25.59,25.6,25.57,25.6,7870.0,25.59,25.6,25.57,25.6,7870.0
2015-09-08 14:45:00,25.6,25.62,25.58,25.58,11410.0,25.6,25.62,25.58,25.58,11410.0
2015-09-08 14:50:00,25.58,25.62,25.58,25.6,9657.0,25.58,25.62,25.58,25.6,9657.0
2015-09-08 14:55:00,25.59,25.59,25.56,25.57,9100.0,25.59,25.59,25.56,25.57,9100.0
2015-09-08 15:00:00,25.56,25.6,25.56,25.57,11440.0,25.56,25.6,25.56,25.57,11440.0
2015-09-08 15:05:00,25.58,25.58,25.56,25.58,6696.0,25.58,25.58,25.56,25.58,6696.0
2015-09-08 15:10:00,25.58,25.58,25.52,25.52,10171.0,25.58,25.58,25.52,25.52,10171.0
2015-09-08 15:15:00,25.53,25.53,25.51,25.52,7100.0,25.53,25.53,25.51,25.52,7100.0
2015-09-08 15:20:00,25.51,25.51,25.45,25.46,14862.0,25.51,25.51,25.45,25.46,14862.0
2015-09-08 15:25:00,25.47,25.52,25.47,25.51,9900.0,25.47,25.52,25.47,25.51,9900.0
2015-09-08 15:30:00,25.51,25.52,25.48,25.48,11672.0,25.51,25.52,25.48,25.48,11672.0
2015-09-08 15:35:00,25.48,25.57,25.48,25.55,16032.0,25.48,25.57,25.48,25.55,16032.0
2015-09-08 15:40:00,25.54,25.58,25.53,25.57,13971.0,25.54,25.58,25.53,25.57,13971.0
2015-09-08 15:45:00,25.56,25.56,25.47,25.49,34507.0,25.56,25.56,25.47,25.49,34507.0
2015-09-08 15:50:00,25.49,25.54,25.47,25.53,24707.0,25.49,25.54,25.47,25.53,24707.0
2015-09-08 15:55:00,25.53,25.54,25.48,25.48,62005.0,25.53,25.54,25.48,25.48,62005.0
2015-09-09 09:30:00,25.65,25.65,25.51,25.61,15139.0,25.65,25.65,25.51,25.61,15139.0
2015-09-09 09:35:00,25.64,25.64,25.35,25.4,7475.0,25.64,25.64,25.35,25.4,7475.0
2015-09-09 09:40:00,25.38,25.45,25.33,25.4,6337.0,25.38,25.45,25.33,25.4,6337.0
2015-09-09 09:45:00,25.45,25.47,25.26,25.28,2200.0,25.45,25.47,25.26,25.28,2200.0
2015-09-09 09:50:00,25.26,25.32,25.18,25.18,8700.0,25.26,25.32,25.18,25.18,8700.0
2015-09-09 09:55:00,25.19,25.23,25.13,25.23,5650.0,25.19,25.23,25.13,25.23,5650.0
2015-09-09 10:00:00,25.24,25.32,25.23,25.25,19068.0,25.24,25.32,25.23,25.25,19068.0
2015-09-09 10:05:00,25.23,25.36,25.21,25.36,7663.0,25.23,25.36,25.21,25.36,7663.0
2015-09-09 10:10:00,25.36,25.42,25.35,25.38,9937.0,25.36,25.42,25.35,25.38,9937.0
2015-09-09 10:15:00,25.36,25.41,25.34,25.37,3100.0,25.36,25.41,25.34,25.37,3100.0
2015-09-09 10:20:00,25.37,25.46,25.35,25.39,5700.0,25.37,25.46,25.35,25.39,5700.0
2015-09-09 10:25:00,25.37,25.38,25.32,25.36,5836.0,25.37,25.38,25.32,25.36,5836.0
2015-09-09 10:30:00,25.36,25.43,25.34,25.36,7694.0,25.36,25.43,25.34,25.36,7694.0
2015-09-09 10:35:00,25.35,25.38,25.33,25.36,5800.0,25.35,25.38,25.33,25.36,5800.0
2015-09-09 10:40:00,25.35,25.39,25.33,25.39,7186.0,25.35,25.39,25.33,25.39,7186.0
2015-09-09 10:45:00,25.39,25.44,25.35,25.44,16586.0,25.39,25.44,25.35,25.44,16586.0
2015-09-09 10:50:00,25.43,25.43,25.37,25.38,5820.0,25.43,25.43,25.37,25.38,5820.0
2015-09-09 10:55:00,25.38,25.41,25.38,25.4,4402.0,25.38,25.41,25.38,25.4,4402.0
2015-09-09 11:00:00,25.41,25.42,25.34,25.42,5500.0,25.41,25.42,25.34,25.42,5500.0
2015-09-09 11:05:00,25.42,25.44,25.39,25.43,5812.0,25.42,25.44,25.39,25.43,5812.0
2015-09-09 11:10:00,25.42,25.43,25.37,25.37,3300.0,25.42,25.43,25.37,25.37,3300.0
2015-09-09 11:15:00,25.38,25.4,25.36,25.37,5400.0,25.38,25.4,25.36,25.37,5400.0
2015-09-09 11:20:00,25.38,25.43,25.38,25.43,4200.0,25.38,25.43,25.38,25.43,4200.0
2015-09-09 11:25:00,25.43,25.43,25.39,25.39,3900.0,25.43,25.43,25.39,25.39,3900.0
2015-09-09 11:30:00,25.39,25.45,25.37,25.37,5400.0,25.39,25.45,25.37,25.37,5400.0
2015-09-09 11:35:00,25.37,25.37,25.32,25.33,4020.0,25.37,25.37,25.32,25.33,4020.0
2015-09-09 11:40:00,25.31,25.32,25.2,25.21,3400.0,25.31,25.32,25.2,25.21,3400.0
2015-09-09 11:45:00,25.2,25.28,25.19,25.23,5400.0,25.2,25.28,25.19,25.23,5400.0
2015-09-09 11:50:00,25.2,25.22,25.18,25.2,1900.0,25.2,25.22,25.18,25.2,1900.0
2015-09-09 11:55:00,25.21,25.31,25.2,25.27,10840.0,25.21,25.31,25.2,25.27,10840.0
2015-09-09 12:00:00,25.27,25.29,25.25,25.28,3550.0,25.27,25.29,25.25,25.28,3550.0
2015-09-09 12:05:00,25.28,25.37,25.26,25.31,8000.0,25.28,25.37,25.26,25.31,8000.0
2015-09-09 12:10:00,25.31,25.32,25.29,25.32,3333.0,25.31,25.32,25.29,25.32,3333.0
2015-09-09 12:15:00,25.33,25.37,25.33,25.35,5957.0,25.33,25.37,25.33,25.35,5957.0
2015-09-09 12:20:00,25.36,25.42,25.35,25.4,7089.0,25.36,25.42,25.35,25.4,7089.0
2015-09-09 12:25:00,25.39,25.43,25.37,25.43,6600.0,25.39,25.43,25.37,25.43,6600.0
2015-09-09 12:30:00,25.44,25.49,25.4,25.46,27036.0,25.44,25.49,25.4,25.46,27036.0
2015-09-09 12:35:00,25.48,25.48,25.43,25.45,3100.0,25.48,25.48,25.43,25.45,3100.0
2015-09-09 12:40:00,25.45,25.51,25.45,25.48,60260.0,25.45,25.51,25.45,25.48,60260.0
2015-09-09 12:45:00,25.48,25.48,25.34,25.34,5412.0,25.48,25.48,25.34,25.34,5412.0
2015-09-09 12:50:00,25.34,25.38,25.34,25.37,10300.0,25.34,25.38,25.34,25.37,10300.0
2015-09-09 12:55:00,25.36,25.37,25.32,25.35,7825.0,25.36,25.37,25.32,25.35,7825.0
2015-09-09 13:00:00,25.35,25.41,25.33,25.36,6750.0,25.35,25.41,25.33,25.36,6750.0
2015-09-09 13:05:00,25.36,25.37,25.33,25.34,4900.0,25.36,25.37,25.33,25.34,4900.0
2015-09-09 13:10:00,25.35,25.39,25.35,25.37,1450.0,25.35,25.39,25.35,25.37,1450.0
2015-09-09 13:15:00,25.37,25.4,25.36,25.38,5700.0,25.37,25.4,25.36,25.38,5700.0
2015-09-09 13:20:00,25.38,25.38,25.34,25.35,2803.0,25.38,25.38,25.34,25.35,2803.0
2015-09-09 13:25:00,25.34,25.35,25.28,25.34,11703.0,25.34,25.35,25.28,25.34,11703.0
2015-09-09 13:30:00,25.33,25.33,25.28,25.28,12800.0,25.33,25.33,25.28,25.28,12800.0
2015-09-09 13:35:00,25.29,25.32,25.27,25.27,8530.0,25.29,25.32,25.27,25.27,8530.0
2015-09-09 13:40:00,25.25,25.25,25.23,25.23,1600.0,25.25,25.25,25.23,25.23,1600.0
2015-09-09 13:45:00,25.23,25.26,25.2,25.2,3290.0,25.23,25.26,25.2,25.2,3290.0
2015-09-09 13:50:00,25.2,25.3,25.18,25.28,7312.0,25.2,25.3,25.18,25.28,7312.0
2015-09-09 13:55:00,25.28,25.29,25.22,25.22,4983.0,25.28,25.29,25.22,25.22,4983.0
2015-09-09 14:00:00,25.21,25.29,25.21,25.27,8303.0,25.21,25.29,25.21,25.27,8303.0
2015-09-09 14:05:00,25.24,25.28,25.23,25.28,3000.0,25.24,25.28,25.23,25.28,3000.0
2015-09-09 14:10:00,25.27,25.32,25.27,25.29,6200.0,25.27,25.32,25.27,25.29,6200.0
2015-09-09 14:15:00,25.3,25.3,25.28,25.29,7566.0,25.3,25.3,25.28,25.29,7566.0
2015-09-09 14:20:00,25.28,25.29,25.22,25.23,2375.0,25.28,25.29,25.22,25.23,2375.0
2015-09-09 14:25:00,25.23,25.25,25.18,25.2,3100.0,25.23,25.25,25.18,25.2,3100.0
2015-09-09 14:30:00,25.19,25.22,25.17,25.19,8514.0,25.19,25.22,25.17,25.19,8514.0
2015-09-09 14:35:00,25.2,25.29,25.19,25.26,5500.0,25.2,25.29,25.19,25.26,5500.0
2015-09-09 14:40:00,25.26,25.31,25.25,25.28,12339.0,25.26,25.31,25.25,25.28,12339.0
2015-09-09 14:45:00,25.29,25.3,25.26,25.3,6900.0,25.29,25.3,25.26,25.3,6900.0
2015-09-09 14:50:00,25.31,25.32,25.29,25.3,7067.0,25.31,25.32,25.29,25.3,7067.0
2015-09-09 14:55:00,25.29,25.32,25.28,25.31,8615.0,25.29,25.32,25.28,25.31,8615.0
2015-09-09 15:00:00,25.3,25.36,25.23,25.34,9381.0,25.3,25.36,25.23,25.34,9381.0
2015-09-09 15:05:00,25.32,25.36,25.3,25.35,6912.0,25.32,25.36,25.3,25.35,6912.0
2015-09-09 15:10:00,25.33,25.34,25.26,25.28,11760.0,25.33,25.34,25.26,25.28,11760.0
2015-09-09 15:15:00,25.24,25.3,25.24,25.27,16861.0,25.24,25.3,25.24,25.27,16861.0
2015-09-09 15:20:00,25.25,25.36,25.24,25.36,10158.0,25.25,25.36,25.24,25.36,10158.0
2015-09-09 15:25:00,25.36,25.37,25.26,25.28,7789.0,25.36,25.37,25.26,25.28,7789.0
2015-09-09 15:30:00,25.29,25.31,25.2,25.24,12084.0,25.29,25.31,25.2,25.24,12084.0
2015-09-09 15:35:00,25.23,25.27,25.21,25.23,6775.0,25.23,25.27,25.21,25.23,6775.0
2015-09-09 15:40:00,25.21,25.28,25.19,25.2,29951.0,25.21,25.28,25.19,25.2,29951.0
2015-09-09 15:45:00,25.19,25.21,25.17,25.2,26131.0,25.19,25.21,25.17,25.2,26131.0
2015-09-09 15:50:00,25.2,25.28,25.19,25.25,39013.0,25.2,25.28,25.19,25.25,39013.0
2015-09-09 15:55:00,25.25,25.27,25.23,25.26,53990.0,25.25,25.27,25.23,25.26,53990.0
2015-09-10 09:30:00,25.22,25.25,25.19,25.25,5058.0,25.22,25.25,25.19,25.25,5058.0
2015-09-10 09:35:00,25.38,25.48,25.35,25.48,500.0,25.38,25.48,25.35,25.48,500.0
2015-09-10 09:40:00,25.5,25.51,25.44,25.44,1800.0,25.5,25.51,25.44,25.44,1800.0
2015-09-10 09:45:00,25.46,25.49,25.35,25.46,21346.0,25.46,25.49,25.35,25.46,21346.0
2015-09-10 09:50:00,25.46,25.49,25.4,25.4,2935.0,25.46,25.49,25.4,25.4,2935.0
2015-09-10 09:55:00,25.42,25.49,25.42,25.46,3500.0,25.42,25.49,25.42,25.46,3500.0
2015-09-10 10:00:00,25.44,25.51,25.41,25.45,2100.0,25.44,25.51,25.41,25.45,2100.0
2015-09-10 10:05:00,25.46,25.5,25.4,25.45,3600.0,25.46,25.5,25.4,25.45,3600.0
2015-09-10 10:10:00,25.4,25.4,25.33,25.4,14502.0,25.4,25.4,25.33,25.4,14502.0
2015-09-10 10:15:00,25.37,25.41,25.26,25.4,21974.0,25.37,25.41,25.26,25.4,21974.0
2015-09-10 10:20:00,25.41,25.48,25.39,25.46,5403.0,25.41,25.48,25.39,25.46,5403.0
2015-09-10 10:25:00,25.46,25.49,25.42,25.49,2647.0,25.46,25.49,25.42,25.49,2647.0
2015-09-10 10:30:00,25.5,25.62,25.49,25.62,7358.0,25.5,25.62,25.49,25.62,7358.0
2015-09-10 10:35:00,25.64,25.74,25.63,25.74,3814.0,25.64,25.74,25.63,25.74,3814.0
2015-09-10 10:40:00,25.75,25.83,25.73,25.8,4294.0,25.75,25.83,25.73,25.8,4294.0
2015-09-10 10:45:00,25.81,25.86,25.81,25.83,2400.0,25.81,25.86,25.81,25.83,2400.0
2015-09-10 10:50:00,25.83,25.9,25.81,25.83,9488.0,25.83,25.9,25.81,25.83,9488.0
2015-09-10 10:55:00,25.85,25.85,25.76,25.76,5800.0,25.85,25.85,25.76,25.76,5800.0
2015-09-10 11:00:00,25.74,25.74,25.66,25.66,1800.0,25.74,25.74,25.66,25.66,1800.0
2015-09-10 11:05:00,25.66,25.68,25.59,25.61,4600.0,25.66,25.68,25.59,25.61,4600.0
2015-09-10 11:10:00,25.61,25.61,25.58,25.59,2000.0,25.61,25.61,25.58,25.59,2000.0
2015-09-10 11:15:00,25.59,25.63,25.5,25.5,8928.0,25.59,25.63,25.5,25.5,8928.0
2015-09-10 11:20:00,25.52,25.53,25.49,25.53,3100.0,25.52,25.53,25.49,25.53,3100.0
2015-09-10 11:25:00,25.52,25.55,25.5,25.53,6181.0,25.52,25.55,25.5,25.53,6181.0
2015-09-10 11:30:00,25.53,25.54,25.5,25.51,6000.0,25.53,25.54,25.5,25.51,6000.0
2015-09-10 11:35:00,25.5,25.58,25.49,25.56,5813.0,25.5,25.58,25.49,25.56,5813.0
2015-09-10 11:40:00,25.59,25.62,25.55,25.62,3300.0,25.59,25.62,25.55,25.62,3300.0
2015-09-10 11:45:00,25.63,25.69,25.63,25.64,6100.0,25.63,25.69,25.63,25.64,6100.0
2015-09-10 11:50:00,25.65,25.69,25.64,25.68,12820.0,25.65,25.69,25.64,25.68,12820.0
2015-09-10 11:55:00,25.69,25.72,25.6,25.63,23206.0,25.69,25.72,25.6,25.63,23206.0
2015-09-10 12:00:00,25.63,25.66,25.55,25.56,33462.0,25.63,25.66,25.55,25.56,33462.0
2015-09-10 12:05:00,25.57,25.59,25.53,25.59,4250.0,25.57,25.59,25.53,25.59,4250.0
2015-09-10 12:10:00,25.58,25.58,25.5,25.5,8300.0,25.58,25.58,25.5,25.5,8300.0
2015-09-10 12:15:00,25.49,25.5,25.47,25.49,4753.0,25.49,25.5,25.47,25.49,4753.0
2015-09-10 12:20:00,25.5,25.53,25.45,25.46,5854.0,25.5,25.53,25.45,25.46,5854.0
2015-09-10 12:25:00,25.47,25.5,25.43,25.43,6700.0,25.47,25.5,25.43,25.43,6700.0
2015-09-10 12:30:00,25.43,25.46,25.42,25.45,1620.0,25.43,25.46,25.42,25.45,1620.0
2015-09-10 12:35:00,25.45,25.47,25.43,25.43,6326.0,25.45,25.47,25.43,25.43,6326.0
2015-09-10 12:40:00,25.41,25.44,25.4,25.43,5296.0,25.41,25.44,25.4,25.43,5296.0
2015-09-10 12:45:00,25.4,25.48,25.4,25.48,2790.0,25.4,25.48,25.4,25.48,2790.0
2015-09-10 12:50:00,25.49,25.49,25.47,25.49,4975.0,25.49,25.49,25.47,25.49,4975.0
2015-09-10 12:55:00,25.48,25.49,25.45,25.46,3300.0,25.48,25.49,25.45,25.46,3300.0
2015-09-10 13:00:00,25.42,25.43,25.42,25.43,600.0,25.42,25.43,25.42,25.43,600.0
2015-09-10 13:05:00,25.42,25.46,25.42,25.44,1600.0,25.42,25.46,25.42,25.44,1600.0
2015-09-10 13:10:00,25.45,25.47,25.44,25.46,2000.0,25.45,25.47,25.44,25.46,2000.0
2015-09-10 13:15:00,25.43,25.44,25.42,25.43,1400.0,25.43,25.44,25.42,25.43,1400.0
2015-09-10 13:20:00,25.41,25.45,25.39,25.44,3000.0,25.41,25.45,25.39,25.44,3000.0
2015-09-10 13:25:00,25.45,25.49,25.45,25.49,1300.0,25.45,25.49,25.45,25.49,1300.0
2015-09-10 13:30:00,25.49,25.53,25.49,25.53,5296.0,25.49,25.53,25.49,25.53,5296.0
2015-09-10 13:35:00,25.53,25.57,25.52,25.57,1991.0,25.53,25.57,25.52,25.57,1991.0
2015-09-10 13:40:00,25.56,25.58,25.55,25.56,3600.0,25.56,25.58,25.55,25.56,3600.0
2015-09-10 13:45:00,25.56,25.57,25.51,25.56,2600.0,25.56,25.57,25.51,25.56,2600.0
2015-09-10 13:50:00,25.55,25.55,25.46,25.47,3002.0,25.55,25.55,25.46,25.47,3002.0
2015-09-10 13:55:00,25.46,25.5,25.46,25.46,2500.0,25.46,25.5,25.46,25.46,2500.0
2015-09-10 14:00:00,25.48,25.48,25.39,25.47,7050.0,25.48,25.48,25.39,25.47,7050.0
2015-09-10 14:05:00,25.47,25.47,25.46,25.47,1529.0,25.47,25.47,25.46,25.47,1529.0
2015-09-10 14:10:00,25.46,25.48,25.45,25.47,2600.0,25.46,25.48,25.45,25.47,2600.0
2015-09-10 14:15:00,25.47,25.47,25.4,25.45,17597.0,25.47,25.47,25.4,25.45,17597.0
2015-09-10 14:20:00,25.45,25.47,25.43,25.47,3605.0,25.45,25.47,25.43,25.47,3605.0
2015-09-10 14:25:00,25.46,25.5,25.46,25.49,3800.0,25.46,25.5,25.46,25.49,3800.0
2015-09-10 14:30:00,25.49,25.5,25.45,25.45,6000.0,25.49,25.5,25.45,25.45,6000.0
2015-09-10 14:35:00,25.44,25.5,25.44,25.49,3300.0,25.44,25.5,25.44,25.49,3300.0
2015-09-10 14:40:00,25.49,25.49,25.47,25.47,5400.0,25.49,25.49,25.47,25.47,5400.0
2015-09-10 14:45:00,25.47,25.49,25.41,25.45,9480.0,25.47,25.49,25.41,25.45,9480.0
2015-09-10 14:50:00,25.45,25.5,25.45,25.5,8826.0,25.45,25.5,25.45,25.5,8826.0
2015-09-10 14:55:00,25.5,25.5,25.47,25.47,17947.0,25.5,25.5,25.47,25.47,17947.0
2015-09-10 15:00:00,25.47,25.47,25.44,25.44,5100.0,25.47,25.47,25.44,25.44,5100.0
2015-09-10 15:05:00,25.44,25.5,25.44,25.49,5441.0,25.44,25.5,25.44,25.49,5441.0
2015-09-10 15:10:00,25.49,25.51,25.49,25.5,46403.0,25.49,25.51,25.49,25.5,46403.0
2015-09-10 15:15:00,25.5,25.5,25.43,25.43,5470.0,25.5,25.5,25.43,25.43,5470.0
2015-09-10 15:20:00,25.43,25.44,25.4,25.42,3617.0,25.43,25.44,25.4,25.42,3617.0
2015-09-10 15:25:00,25.42,25.45,25.42,25.44,7400.0,25.42,25.45,25.42,25.44,7400.0
2015-09-10 15:30:00,25.43,25.45,25.4,25.45,9244.0,25.43,25.45,25.4,25.45,9244.0
2015-09-10 15:35:00,25.45,25.47,25.42,25.47,9536.0,25.45,25.47,25.42,25.47,9536.0
2015-09-10 15:40:00,25.46,25.47,25.43,25.47,13759.0,25.46,25.47,25.43,25.47,13759.0
2015-09-10 15:45:00,25.47,25.49,25.45,25.49,9152.0,25.47,25.49,25.45,25.49,9152.0
2015-09-10 15:50:00,25.49,25.5,25.45,25.45,14356.0,25.49,25.5,25.45,25.45,14356.0
2015-09-10 15:55:00,25.46,25.49,25.45,25.47,26543.0,25.46,25.49,25.45,25.47,26543.0
2015-09-11 09:30:00,25.37,25.37,25.33,25.33,5102.0,25.37,25.37,25.33,25.33,5102.0
2015-09-11 09:35:00,25.31,25.39,25.31,25.39,1572.0,25.31,25.39,25.31,25.39,1572.0
2015-09-11 09:40:00,25.39,25.51,25.39,25.48,1361.0,25.39,25.51,25.39,25.48,1361.0
2015-09-11 09:45:00,25.56,25.56,25.52,25.52,504.0,25.56,25.56,25.52,25.52,504.0
2015-09-11 09:50:00,25.49,25.51,25.44,25.46,1715.0,25.49,25.51,25.44,25.46,1715.0
2015-09-11 09:55:00,25.43,25.43,25.4,25.4,400.0,25.43,25.43,25.4,25.4,400.0
2015-09-11 10:00:00,25.36,25.37,25.31,25.32,1600.0,25.36,25.37,25.31,25.32,1600.0
2015-09-11 10:05:00,25.29,25.29,25.26,25.29,1900.0,25.29,25.29,25.26,25.29,1900.0
2015-09-11 10:10:00,25.31,25.31,25.26,25.28,1801.0,25.31,25.31,25.26,25.28,1801.0
2015-09-11 10:15:00,25.27,25.27,25.22,25.25,700.0,25.27,25.27,25.22,25.25,700.0
2015-09-11 10:20:00,25.29,25.29,25.24,25.24,1700.0,25.29,25.29,25.24,25.24,1700.0
2015-09-11 10:25:00,25.26,25.28,25.23,25.25,2324.0,25.26,25.28,25.23,25.25,2324.0
2015-09-11 10:30:00,25.25,25.31,25.24,25.31,1800.0,25.25,25.31,25.24,25.31,1800.0
2015-09-11 10:35:00,25.31,25.34,25.26,25.28,1600.0,25.31,25.34,25.26,25.28,1600.0
2015-09-11 10:40:00,25.32,25.33,25.25,25.28,4552.0,25.32,25.33,25.25,25.28,4552.0
2015-09-11 10:45:00,25.24,25.26,25.19,25.2,2973.0,25.24,25.26,25.19,25.2,2973.0
2015-09-11 10:50:00,25.19,25.19,25.12,25.13,3040.0,25.19,25.19,25.12,25.13,3040.0
2015-09-11 10:55:00,25.14,25.14,25.11,25.13,800.0,25.14,25.14,25.11,25.13,800.0
2015-09-11 11:00:00,25.13,25.18,25.13,25.16,3200.0,25.13,25.18,25.13,25.16,3200.0
2015-09-11 11:05:00,25.16,25.18,25.15,25.15,2799.0,25.16,25.18,25.15,25.15,2799.0
2015-09-11 11:10:00,25.15,25.15,25.12,25.14,3100.0,25.15,25.15,25.12,25.14,3100.0
2015-09-11 11:15:00,25.12,25.18,25.1,25.18,4000.0,25.12,25.18,25.1,25.18,4000.0
2015-09-11 11:20:00,25.17,25.18,25.12,25.16,3296.0,25.17,25.18,25.12,25.16,3296.0
2015-09-11 11:25:00,25.16,25.2,25.16,25.2,2600.0,25.16,25.2,25.16,25.2,2600.0
2015-09-11 11:30:00,25.21,25.22,25.18,25.19,3695.0,25.21,25.22,25.18,25.19,3695.0
2015-09-11 11:35:00,25.2,25.27,25.2,25.27,3600.0,25.2,25.27,25.2,25.27,3600.0
2015-09-11 11:40:00,25.27,25.28,25.24,25.25,3000.0,25.27,25.28,25.24,25.25,3000.0
2015-09-11 11:45:00,25.26,25.28,25.23,25.26,3401.0,25.26,25.28,25.23,25.26,3401.0
2015-09-11 11:50:00,25.28,25.36,25.28,25.32,5400.0,25.28,25.36,25.28,25.32,5400.0
2015-09-11 11:55:00,25.32,25.33,25.28,25.31,2621.0,25.32,25.33,25.28,25.31,2621.0
2015-09-11 12:00:00,25.33,25.38,25.29,25.38,2200.0,25.33,25.38,25.29,25.38,2200.0
2015-09-11 12:05:00,25.37,25.37,25.34,25.34,1749.0,25.37,25.37,25.34,25.34,1749.0
2015-09-11 12:10:00,25.36,25.4,25.36,25.38,3100.0,25.36,25.4,25.36,25.38,3100.0
2015-09-11 12:15:00,25.36,25.4,25.35,25.4,2200.0,25.36,25.4,25.35,25.4,2200.0
2015-09-11 12:20:00,25.4,25.48,25.4,25.48,4500.0,25.4,25.48,25.4,25.48,4500.0
2015-09-11 12:25:00,25.47,25.49,25.43,25.49,5201.0,25.47,25.49,25.43,25.49,5201.0
2015-09-11 12:30:00,25.52,25.55,25.5,25.55,4100.0,25.52,25.55,25.5,25.55,4100.0
2015-09-11 12:35:00,25.57,25.59,25.55,25.59,3992.0,25.57,25.59,25.55,25.59,3992.0
2015-09-11 12:40:00,25.59,25.6,25.54,25.55,7851.0,25.59,25.6,25.54,25.55,7851.0
2015-09-11 12:45:00,25.53,25.55,25.49,25.55,3588.0,25.53,25.55,25.49,25.55,3588.0
2015-09-11 12:50:00,25.56,25.62,25.56,25.56,4048.0,25.56,25.62,25.56,25.56,4048.0
2015-09-11 12:55:00,25.54,25.57,25.54,25.57,5300.0,25.54,25.57,25.54,25.57,5300.0
2015-09-11 13:00:00,25.57,25.59,25.51,25.54,4702.0,25.57,25.59,25.51,25.54,4702.0
2015-09-11 13:05:00,25.55,25.59,25.55,25.55,4600.0,25.55,25.59,25.55,25.55,4600.0
2015-09-11 13:10:00,25.55,25.58,25.53,25.55,6348.0,25.55,25.58,25.53,25.55,6348.0
2015-09-11 13:15:00,25.55,25.56,25.55,25.56,3300.0,25.55,25.56,25.55,25.56,3300.0
2015-09-11 13:20:00,25.57,25.58,25.46,25.46,5900.0,25.57,25.58,25.46,25.46,5900.0
2015-09-11 13:25:00,25.45,25.48,25.45,25.45,3600.0,25.45,25.48,25.45,25.45,3600.0
2015-09-11 13:30:00,25.45,25.5,25.44,25.46,5700.0,25.45,25.5,25.44,25.46,5700.0
2015-09-11 13:35:00,25.46,25.49,25.45,25.49,3900.0,25.46,25.49,25.45,25.49,3900.0
2015-09-11 13:40:00,25.5,25.52,25.49,25.52,4983.0,25.5,25.52,25.49,25.52,4983.0
2015-09-11 13:45:00,25.51,25.51,25.41,25.46,6440.0,25.51,25.51,25.41,25.46,6440.0
2015-09-11 13:50:00,25.48,25.52,25.44,25.44,4404.0,25.48,25.52,25.44,25.44,4404.0
2015-09-11 13:55:00,25.46,25.46,25.4,25.42,2636.0,25.46,25.46,25.4,25.42,2636.0
2015-09-11 14:00:00,25.42,25.46,25.41,25.46,5100.0,25.42,25.46,25.41,25.46,5100.0
2015-09-11 14:05:00,25.47,25.47,25.4,25.43,7564.0,25.47,25.47,25.4,25.43,7564.0
2015-09-11 14:10:00,25.42,25.45,25.41,25.42,4100.0,25.42,25.45,25.41,25.42,4100.0
2015-09-11 14:15:00,25.42,25.48,25.41,25.48,4301.0,25.42,25.48,25.41,25.48,4301.0
2015-09-11 14:20:00,25.48,25.51,25.48,25.51,5653.0,25.48,25.51,25.48,25.51,5653.0
2015-09-11 14:25:00,25.51,25.51,25.49,25.5,6000.0,25.51,25.51,25.49,25.5,6000.0
2015-09-11 14:30:00,25.5,25.55,25.49,25.5,6600.0,25.5,25.55,25.49,25.5,6600.0
2015-09-11 14:35:00,25.51,25.52,25.49,25.51,3300.0,25.51,25.52,25.49,25.51,3300.0
2015-09-11 14:40:00,25.51,25.58,25.51,25.53,5415.0,25.51,25.58,25.51,25.53,5415.0
2015-09-11 14:45:00,25.54,25.61,25.54,25.61,4100.0,25.54,25.61,25.54,25.61,4100.0
2015-09-11 14:50:00,25.62,25.62,25.56,25.56,7300.0,25.62,25.62,25.56,25.56,7300.0
2015-09-11 14:55:00,25.58,25.58,25.55,25.57,4300.0,25.58,25.58,25.55,25.57,4300.0
2015-09-11 15:00:00,25.57,25.58,25.53,25.53,4900.0,25.57,25.58,25.53,25.53,4900.0
2015-09-11 15:05:00,25.53,25.55,25.52,25.52,8994.0,25.53,25.55,25.52,25.52,8994.0
2015-09-11 15:10:00,25.52,25.55,25.51,25.52,5520.0,25.52,25.55,25.51,25.52,5520.0
2015-09-11 15:15:00,25.53,25.55,25.51,25.52,6450.0,25.53,25.55,25.51,25.52,6450.0
2015-09-11 15:20:00,25.51,25.54,25.51,25.53,3700.0,25.51,25.54,25.51,25.53,3700.0
2015-09-11 15:25:00,25.54,25.54,25.53,25.53,5719.0,25.54,25.54,25.53,25.53,5719.0
2015-09-11 15:30:00,25.52,25.53,25.5,25.51,6500.0,25.52,25.53,25.5,25.51,6500.0
2015-09-11 15:35:00,25.51,25.52,25.5,25.52,7519.0,25.51,25.52,25.5,25.52,7519.0
2015-09-11 15:40:00,25.52,25.53,25.5,25.51,9558.0,25.52,25.53,25.5,25.51,9558.0
2015-09-11 15:45:00,25.51,25.53,25.51,25.52,7162.0,25.51,25.53,25.51,25.52,7162.0
2015-09-11 15:50:00,25.51,25.53,25.51,25.52,8192.0,25.51,25.53,25.51,25.52,8192.0
2015-09-11 15:55:00,25.53,25.55,25.52,25.54,28570.0,25.53,25.55,25.52,25.54,28570.0
2015-09-14 09:30:00,25.16,25.61,25.16,25.4,21099.0,25.16,25.61,25.16,25.4,21099.0
2015-09-14 09:35:00,25.34,25.42,25.25,25.42,2900.0,25.34,25.42,25.25,25.42,2900.0
2015-09-14 09:40:00,25.42,25.43,25.31,25.33,3513.0,25.42,25.43,25.31,25.33,3513.0
2015-09-14 09:45:00,25.33,25.48,25.31,25.45,19211.0,25.33,25.48,25.31,25.45,19211.0
2015-09-14 09:50:00,25.43,25.56,25.41,25.56,4100.0,25.43,25.56,25.41,25.56,4100.0
2015-09-14 09:55:00,25.56,25.58,25.54,25.56,3900.0,25.56,25.58,25.54,25.56,3900.0
2015-09-14 10:00:00,25.54,25.55,25.47,25.48,6650.0,25.54,25.55,25.47,25.48,6650.0
2015-09-14 10:05:00,25.47,25.58,25.44,25.58,5500.0,25.47,25.58,25.44,25.58,5500.0
2015-09-14 10:10:00,25.58,25.58,25.48,25.56,4200.0,25.58,25.58,25.48,25.56,4200.0
2015-09-14 10:15:00,25.58,25.62,25.54,25.54,4700.0,25.58,25.62,25.54,25.54,4700.0
2015-09-14 10:20:00,25.52,25.57,25.48,25.57,2800.0,25.52,25.57,25.48,25.57,2800.0
2015-09-14 10:25:00,25.55,25.56,25.46,25.46,2452.0,25.55,25.56,25.46,25.46,2452.0
2015-09-14 10:30:00,25.47,25.56,25.46,25.54,4700.0,25.47,25.56,25.46,25.54,4700.0
2015-09-14 10:35:00,25.56,25.56,25.47,25.54,5711.0,25.56,25.56,25.47,25.54,5711.0
2015-09-14 10:40:00,25.55,25.56,25.52,25.56,2520.0,25.55,25.56,25.52,25.56,2520.0
2015-09-14 10:45:00,25.56,25.56,25.5,25.55,6268.0,25.56,25.56,25.5,25.55,6268.0
2015-09-14 10:50:00,25.54,25.54,25.48,25.52,3180.0,25.54,25.54,25.48,25.52,3180.0
2015-09-14 10:55:00,25.54,25.54,25.48,25.52,4725.0,25.54,25.54,25.48,25.52,4725.0
2015-09-14 11:00:00,25.53,25.57,25.52,25.56,2500.0,25.53,25.57,25.52,25.56,2500.0
2015-09-14 11:05:00,25.57,25.57,25.51,25.54,5399.0,25.57,25.57,25.51,25.54,5399.0
2015-09-14 11:10:00,25.53,25.56,25.5,25.53,3900.0,25.53,25.56,25.5,25.53,3900.0
2015-09-14 11:15:00,25.53,25.54,25.49,25.52,2726.0,25.53,25.54,25.49,25.52,2726.0
2015-09-14 11:20:00,25.53,25.55,25.48,25.48,3300.0,25.53,25.55,25.48,25.48,3300.0
2015-09-14 11:25:00,25.5,25.51,25.41,25.41,4000.0,25.5,25.51,25.41,25.41,4000.0
2015-09-14 11:30:00,25.4,25.43,25.4,25.4,3300.0,25.4,25.43,25.4,25.4,3300.0
2015-09-14 11:35:00,25.4,25.41,25.36,25.36,4642.0,25.4,25.41,25.36,25.36,4642.0
2015-09-14 11:40:00,25.36,25.4,25.35,25.37,2100.0,25.36,25.4,25.35,25.37,2100.0
2015-09-14 11:45:00,25.36,25.36,25.3,25.31,5300.0,25.36,25.36,25.3,25.31,5300.0
2015-09-14 11:50:00,25.29,25.35,25.28,25.35,5853.0,25.29,25.35,25.28,25.35,5853.0
2015-09-14 11:55:00,25.34,25.42,25.34,25.41,2600.0,25.34,25.42,25.34,25.41,2600.0
2015-09-14 12:00:00,25.41,25.42,25.4,25.42,3400.0,25.41,25.42,25.4,25.42,3400.0
2015-09-14 12:05:00,25.43,25.44,25.41,25.42,4667.0,25.43,25.44,25.41,25.42,4667.0
2015-09-14 12:10:00,25.41,25.41,25.37,25.39,2900.0,25.41,25.41,25.37,25.39,2900.0
2015-09-14 12:15:00,25.39,25.44,25.39,25.42,2700.0,25.39,25.44,25.39,25.42,2700.0
2015-09-14 12:20:00,25.42,25.42,25.39,25.42,3000.0,25.42,25.42,25.39,25.42,3000.0
2015-09-14 12:25:00,25.44,25.48,25.43,25.46,5300.0,25.44,25.48,25.43,25.46,5300.0
2015-09-14 12:30:00,25.45,25.46,25.43,25.45,2403.0,25.45,25.46,25.43,25.45,2403.0
2015-09-14 12:35:00,25.46,25.48,25.45,25.46,2500.0,25.46,25.48,25.45,25.46,2500.0
2015-09-14 12:40:00,25.48,25.5,25.43,25.44,5591.0,25.48,25.5,25.43,25.44,5591.0
2015-09-14 12:45:00,25.46,25.48,25.46,25.48,1200.0,25.46,25.48,25.46,25.48,1200.0
2015-09-14 12:50:00,25.48,25.49,25.47,25.49,2452.0,25.48,25.49,25.47,25.49,2452.0
2015-09-14 12:55:00,25.49,25.52,25.49,25.52,5300.0,25.49,25.52,25.49,25.52,5300.0
2015-09-14 13:00:00,25.52,25.53,25.48,25.5,4900.0,25.52,25.53,25.48,25.5,4900.0
2015-09-14 13:05:00,25.5,25.5,25.49,25.5,1700.0,25.5,25.5,25.49,25.5,1700.0
2015-09-14 13:10:00,25.49,25.5,25.45,25.45,6200.0,25.49,25.5,25.45,25.45,6200.0
2015-09-14 13:15:00,25.46,25.49,25.43,25.46,5357.0,25.46,25.49,25.43,25.46,5357.0
2015-09-14 13:20:00,25.46,25.5,25.46,25.5,4200.0,25.46,25.5,25.46,25.5,4200.0
2015-09-14 13:25:00,25.49,25.49,25.45,25.46,4661.0,25.49,25.49,25.45,25.46,4661.0
2015-09-14 13:30:00,25.46,25.5,25.45,25.49,2700.0,25.46,25.5,25.45,25.49,2700.0
2015-09-14 13:35:00,25.5,25.5,25.49,25.5,2100.0,25.5,25.5,25.49,25.5,2100.0
2015-09-14 13:40:00,25.5,25.55,25.5,25.54,4000.0,25.5,25.55,25.5,25.54,4000.0
2015-09-14 13:45:00,25.56,25.59,25.56,25.58,4718.0,25.56,25.59,25.56,25.58,4718.0
2015-09-14 13:50:00,25.57,25.57,25.52,25.52,2942.0,25.57,25.57,25.52,25.52,2942.0
2015-09-14 13:55:00,25.52,25.6,25.51,25.6,3836.0,25.52,25.6,25.51,25.6,3836.0
2015-09-14 14:00:00,25.6,25.6,25.56,25.59,5385.0,25.6,25.6,25.56,25.59,5385.0
2015-09-14 14:05:00,25.59,25.6,25.58,25.58,4658.0,25.59,25.6,25.58,25.58,4658.0
2015-09-14 14:10:00,25.59,25.62,25.58,25.61,8897.0,25.59,25.62,25.58,25.61,8897.0
2015-09-14 14:15:00,25.62,25.63,25.61,25.63,3500.0,25.62,25.63,25.61,25.63,3500.0
2015-09-14 14:20:00,25.63,25.67,25.63,25.67,6193.0,25.63,25.67,25.63,25.67,6193.0
2015-09-14 14:25:00,25.67,25.69,25.62,25.62,6328.0,25.67,25.69,25.62,25.62,6328.0
2015-09-14 14:30:00,25.62,25.62,25.59,25.6,3700.0,25.62,25.62,25.59,25.6,3700.0
2015-09-14 14:35:00,25.61,25.63,25.61,25.61,4600.0,25.61,25.63,25.61,25.61,4600.0
2015-09-14 14:40:00,25.61,25.66,25.6,25.65,6000.0,25.61,25.66,25.6,25.65,6000.0
2015-09-14 14:45:00,25.66,25.67,25.65,25.66,5600.0,25.66,25.67,25.65,25.66,5600.0
2015-09-14 14:50:00,25.65,25.73,25.65,25.72,3949.0,25.65,25.73,25.65,25.72,3949.0
2015-09-14 14:55:00,25.73,25.75,25.72,25.72,8200.0,25.73,25.75,25.72,25.72,8200.0
2015-09-14 15:00:00,25.72,25.75,25.72,25.72,5775.0,25.72,25.75,25.72,25.72,5775.0
2015-09-14 15:05:00,25.71,25.71,25.68,25.69,3000.0,25.71,25.71,25.68,25.69,3000.0
2015-09-14 15:10:00,25.69,25.7,25.66,25.69,7400.0,25.69,25.7,25.66,25.69,7400.0
2015-09-14 15:15:00,25.7,25.72,25.69,25.72,5200.0,25.7,25.72,25.69,25.72,5200.0
2015-09-14 15:20:00,25.73,25.74,25.69,25.72,6628.0,25.73,25.74,25.69,25.72,6628.0
2015-09-14 15:25:00,25.71,25.73,25.71,25.72,5067.0,25.71,25.73,25.71,25.72,5067.0
2015-09-14 15:30:00,25.73,25.75,25.72,25.73,9823.0,25.73,25.75,25.72,25.73,9823.0
2015-09-14 15:35:00,25.73,25.74,25.7,25.7,8760.0,25.73,25.74,25.7,25.7,8760.0
2015-09-14 15:40:00,25.7,25.72,25.67,25.67,9287.0,25.7,25.72,25.67,25.67,9287.0
2015-09-14 15:45:00,25.66,25.67,25.58,25.58,27920.0,25.66,25.67,25.58,25.58,27920.0
2015-09-14 15:50:00,25.57,25.6,25.56,25.58,18996.0,25.57,25.6,25.56,25.58,18996.0
2015-09-14 15:55:00,25.59,25.64,25.58,25.62,42704.0,25.59,25.64,25.58,25.62,42704.0
2015-09-15 09:30:00,25.61,25.61,25.43,25.43,8733.0,25.61,25.61,25.43,25.43,8733.0
2015-09-15 09:35:00,25.54,25.61,25.42,25.6,10225.0,25.54,25.61,25.42,25.6,10225.0
2015-09-15 09:40:00,25.6,25.6,25.45,25.45,28975.0,25.6,25.6,25.45,25.45,28975.0
2015-09-15 09:45:00,25.46,25.49,25.24,25.33,53250.0,25.46,25.49,25.24,25.33,53250.0
2015-09-15 09:50:00,25.36,25.36,25.18,25.19,22400.0,25.36,25.36,25.18,25.19,22400.0
2015-09-15 09:55:00,25.2,25.25,25.12,25.19,11182.0,25.2,25.25,25.12,25.19,11182.0
2015-09-15 10:00:00,25.17,25.4,25.17,25.39,5899.0,25.17,25.4,25.17,25.39,5899.0
2015-09-15 10:05:00,25.38,25.5,25.38,25.41,5500.0,25.38,25.5,25.38,25.41,5500.0
2015-09-15 10:10:00,25.4,25.4,25.35,25.36,4000.0,25.4,25.4,25.35,25.36,4000.0
2015-09-15 10:15:00,25.36,25.36,25.24,25.3,7301.0,25.36,25.36,25.24,25.3,7301.0
2015-09-15 10:20:00,25.3,25.53,25.3,25.53,2501.0,25.3,25.53,25.3,25.53,2501.0
2015-09-15 10:25:00,25.51,25.52,25.42,25.43,8624.0,25.51,25.52,25.42,25.43,8624.0
2015-09-15 10:30:00,25.42,25.42,25.28,25.37,8618.0,25.42,25.42,25.28,25.37,8618.0
2015-09-15 10:35:00,25.4,25.42,25.37,25.39,4242.0,25.4,25.42,25.37,25.39,4242.0
2015-09-15 10:40:00,25.42,25.57,25.41,25.54,4791.0,25.42,25.57,25.41,25.54,4791.0
2015-09-15 10:45:00,25.56,25.6,25.53,25.58,5500.0,25.56,25.6,25.53,25.58,5500.0
2015-09-15 10:50:00,25.57,25.6,25.56,25.56,4200.0,25.57,25.6,25.56,25.56,4200.0
2015-09-15 10:55:00,25.56,25.6,25.56,25.58,4000.0,25.56,25.6,25.56,25.58,4000.0
2015-09-15 11:00:00,25.6,25.6,25.56,25.58,6020.0,25.6,25.6,25.56,25.58,6020.0
2015-09-15 11:05:00,25.58,25.58,25.41,25.42,24400.0,25.58,25.58,25.41,25.42,24400.0
2015-09-15 11:10:00,25.43,25.46,25.43,25.46,2970.0,25.43,25.46,25.43,25.46,2970.0
2015-09-15 11:15:00,25.47,25.48,25.44,25.44,3507.0,25.47,25.48,25.44,25.44,3507.0
2015-09-15 11:20:00,25.45,25.46,25.43,25.46,2086.0,25.45,25.46,25.43,25.46,2086.0
2015-09-15 11:25:00,25.48,25.57,25.48,25.57,1800.0,25.48,25.57,25.48,25.57,1800.0
2015-09-15 11:30:00,25.56,25.6,25.49,25.5,4907.0,25.56,25.6,25.49,25.5,4907.0
2015-09-15 11:35:00,25.5,25.54,25.48,25.49,3133.0,25.5,25.54,25.48,25.49,3133.0
2015-09-15 11:40:00,25.48,25.51,25.47,25.51,5200.0,25.48,25.51,25.47,25.51,5200.0
2015-09-15 11:45:00,25.51,25.6,25.5,25.6,2100.0,25.51,25.6,25.5,25.6,2100.0
2015-09-15 11:50:00,25.59,25.61,25.55,25.55,4200.0,25.59,25.61,25.55,25.55,4200.0
2015-09-15 11:55:00,25.56,25.56,25.51,25.53,2689.0,25.56,25.56,25.51,25.53,2689.0
2015-09-15 12:00:00,25.52,25.59,25.51,25.59,3600.0,25.52,25.59,25.51,25.59,3600.0
2015-09-15 12:05:00,25.6,25.65,25.59,25.64,10952.0,25.6,25.65,25.59,25.64,10952.0
2015-09-15 12:10:00,25.64,25.73,25.64,25.67,4654.0,25.64,25.73,25.64,25.67,4654.0
2015-09-15 12:15:00,25.68,25.72,25.68,25.72,1201.0,25.68,25.72,25.68,25.72,1201.0
2015-09-15 12:20:00,25.72,25.75,25.71,25.71,2433.0,25.72,25.75,25.71,25.71,2433.0
2015-09-15 12:25:00,25.71,25.76,25.71,25.76,1201.0,25.71,25.76,25.71,25.76,1201.0
2015-09-15 12:30:00,25.76,25.76,25.74,25.76,4000.0,25.76,25.76,25.74,25.76,4000.0
2015-09-15 12:35:00,25.76,25.81,25.75,25.79,4500.0,25.76,25.81,25.75,25.79,4500.0
2015-09-15 12:40:00,25.79,25.79,25.75,25.75,4281.0,25.79,25.79,25.75,25.75,4281.0
2015-09-15 12:45:00,25.76,25.77,25.75,25.77,4900.0,25.76,25.77,25.75,25.77,4900.0
2015-09-15 12:50:00,25.77,25.8,25.76,25.79,3595.0,25.77,25.8,25.76,25.79,3595.0
2015-09-15 12:55:00,25.8,25.83,25.78,25.79,48660.0,25.8,25.83,25.78,25.79,48660.0
2015-09-15 13:00:00,25.78,25.84,25.76,25.84,5216.0,25.78,25.84,25.76,25.84,5216.0
2015-09-15 13:05:00,25.84,25.89,25.83,25.88,2601.0,25.84,25.89,25.83,25.88,2601.0
2015-09-15 13:10:00,25.87,25.92,25.87,25.92,4000.0,25.87,25.92,25.87,25.92,4000.0
2015-09-15 13:15:00,25.92,25.96,25.92,25.96,3200.0,25.92,25.96,25.92,25.96,3200.0
2015-09-15 13:20:00,25.96,25.98,25.95,25.98,4900.0,25.96,25.98,25.95,25.98,4900.0
2015-09-15 13:25:00,25.98,26.0,25.98,25.99,6190.0,25.98,26.0,25.98,25.99,6190.0
2015-09-15 13:30:00,25.97,26.01,25.97,26.0,7262.0,25.97,26.01,25.97,26.0,7262.0
2015-09-15 13:35:00,25.99,25.99,25.95,25.98,4480.0,25.99,25.99,25.95,25.98,4480.0
2015-09-15 13:40:00,25.98,26.03,25.98,26.01,4246.0,25.98,26.03,25.98,26.01,4246.0
2015-09-15 13:45:00,26.02,26.02,25.98,25.98,5700.0,26.02,26.02,25.98,25.98,5700.0
2015-09-15 13:50:00,25.97,25.97,25.94,25.95,2040.0,25.97,25.97,25.94,25.95,2040.0
2015-09-15 13:55:00,25.95,25.95,25.88,25.89,6096.0,25.95,25.95,25.88,25.89,6096.0
2015-09-15 14:00:00,25.91,25.91,25.86,25.86,5200.0,25.91,25.91,25.86,25.86,5200.0
2015-09-15 14:05:00,25.87,25.92,25.86,25.92,4520.0,25.87,25.92,25.86,25.92,4520.0
2015-09-15 14:10:00,25.94,26.01,25.94,26.01,8500.0,25.94,26.01,25.94,26.01,8500.0
2015-09-15 14:15:00,25.99,26.02,25.99,26.02,2400.0,25.99,26.02,25.99,26.02,2400.0
2015-09-15 14:20:00,26.02,26.02,25.97,25.99,4805.0,26.02,26.02,25.97,25.99,4805.0
2015-09-15 14:25:00,25.98,26.03,25.98,26.02,2800.0,25.98,26.03,25.98,26.02,2800.0
2015-09-15 14:30:00,26.01,26.05,26.01,26.05,3200.0,26.01,26.05,26.01,26.05,3200.0
2015-09-15 14:35:00,26.05,26.09,26.05,26.08,7897.0,26.05,26.09,26.05,26.08,7897.0
2015-09-15 14:40:00,26.09,26.1,26.05,26.05,6802.0,26.09,26.1,26.05,26.05,6802.0
2015-09-15 14:45:00,26.04,26.1,26.03,26.1,11426.0,26.04,26.1,26.03,26.1,11426.0
2015-09-15 14:50:00,26.11,26.11,26.02,26.05,4515.0,26.11,26.11,26.02,26.05,4515.0
2015-09-15 14:55:00,26.07,26.12,26.07,26.1,5910.0,26.07,26.12,26.07,26.1,5910.0
2015-09-15 15:00:00,26.09,26.13,26.08,26.11,7700.0,26.09,26.13,26.08,26.11,7700.0
2015-09-15 15:05:00,26.12,26.14,26.11,26.12,6301.0,26.12,26.14,26.11,26.12,6301.0
2015-09-15 15:10:00,26.13,26.15,26.12,26.14,5903.0,26.13,26.15,26.12,26.14,5903.0
2015-09-15 15:15:00,26.14,26.16,26.14,26.14,11685.0,26.14,26.16,26.14,26.14,11685.0
2015-09-15 15:20:00,26.14,26.15,26.1,26.15,7562.0,26.14,26.15,26.1,26.15,7562.0
2015-09-15 15:25:00,26.14,26.23,26.14,26.22,16759.0,26.14,26.23,26.14,26.22,16759.0
2015-09-15 15:30:00,26.23,26.24,26.14,26.14,12980.0,26.23,26.24,26.14,26.14,12980.0
2015-09-15 15:35:00,26.14,26.15,26.1,26.11,22084.0,26.14,26.15,26.1,26.11,22084.0
2015-09-15 15:40:00,26.11,26.17,26.11,26.17,12189.0,26.11,26.17,26.11,26.17,12189.0
2015-09-15 15:45:00,26.16,26.18,26.09,26.09,25399.0,26.16,26.18,26.09,26.09,25399.0
2015-09-15 15:50:00,26.11,26.18,26.11,26.15,23228.0,26.11,26.18,26.11,26.15,23228.0
2015-09-15 15:55:00,26.15,26.18,26.11,26.11,53807.0,26.15,26.18,26.11,26.11,53807.0
2015-09-16 09:30:00,26.1,26.11,26.05,26.11,6487.0,26.1,26.11,26.05,26.11,6487.0
2015-09-16 09:35:00,26.1,26.14,26.05,26.08,1600.0,26.1,26.14,26.05,26.08,1600.0
2015-09-16 09:40:00,26.11,26.13,26.03,26.08,4100.0,26.11,26.13,26.03,26.08,4100.0
2015-09-16 09:45:00,26.09,26.1,26.05,26.09,3600.0,26.09,26.1,26.05,26.09,3600.0
2015-09-16 09:50:00,26.09,26.1,26.02,26.03,32300.0,26.09,26.1,26.02,26.03,32300.0
2015-09-16 09:55:00,26.01,26.01,25.82,25.85,4990.0,26.01,26.01,25.82,25.85,4990.0
2015-09-16 10:00:00,25.81,25.86,25.78,25.8,4300.0,25.81,25.86,25.78,25.8,4300.0
2015-09-16 10:05:00,25.8,25.9,25.8,25.87,2674.0,25.8,25.9,25.8,25.87,2674.0
2015-09-16 10:10:00,25.89,26.02,25.88,26.02,2590.0,25.89,26.02,25.88,26.02,2590.0
2015-09-16 10:15:00,26.04,26.12,26.02,26.12,4100.0,26.04,26.12,26.02,26.12,4100.0
2015-09-16 10:20:00,26.1,26.11,25.94,25.94,5224.0,26.1,26.11,25.94,25.94,5224.0
2015-09-16 10:25:00,25.92,26.01,25.92,26.01,2800.0,25.92,26.01,25.92,26.01,2800.0
2015-09-16 10:30:00,26.01,26.01,25.95,25.95,3117.0,26.01,26.01,25.95,25.95,3117.0
2015-09-16 10:35:00,25.95,25.98,25.95,25.97,2580.0,25.95,25.98,25.95,25.97,2580.0
2015-09-16 10:40:00,25.96,26.02,25.94,26.0,19376.0,25.96,26.02,25.94,26.0,19376.0
2015-09-16 10:45:00,26.0,26.01,25.97,25.99,3735.0,26.0,26.01,25.97,25.99,3735.0
2015-09-16 10:50:00,26.02,26.07,26.02,26.07,2200.0,26.02,26.07,26.02,26.07,2200.0
2015-09-16 10:55:00,26.07,26.13,26.07,26.08,3700.0,26.07,26.13,26.07,26.08,3700.0
2015-09-16 11:00:00,26.09,26.09,26.0,26.01,4148.0,26.09,26.09,26.0,26.01,4148.0
2015-09-16 11:05:00,26.0,26.04,25.9,25.91,14304.0,26.0,26.04,25.9,25.91,14304.0
2015-09-16 11:10:00,25.91,25.97,25.9,25.94,6150.0,25.91,25.97,25.9,25.94,6150.0
2015-09-16 11:15:00,25.96,26.04,25.95,26.03,3100.0,25.96,26.04,25.95,26.03,3100.0
2015-09-16 11:20:00,26.04,26.13,26.03,26.1,5255.0,26.04,26.13,26.03,26.1,5255.0
2015-09-16 11:25:00,26.09,26.11,26.06,26.11,6549.0,26.09,26.11,26.06,26.11,6549.0
2015-09-16 11:30:00,26.12,26.12,26.03,26.03,2500.0,26.12,26.12,26.03,26.03,2500.0
2015-09-16 11:35:00,26.05,26.05,26.01,26.01,1433.0,26.05,26.05,26.01,26.01,1433.0
2015-09-16 11:40:00,26.02,26.05,26.01,26.04,2800.0,26.02,26.05,26.01,26.04,2800.0
2015-09-16 11:45:00,26.06,26.07,26.02,26.02,3980.0,26.06,26.07,26.02,26.02,3980.0
2015-09-16 11:50:00,26.02,26.04,26.0,26.01,2141.0,26.02,26.04,26.0,26.01,2141.0
2015-09-16 11:55:00,26.03,26.11,26.02,26.11,20370.0,26.03,26.11,26.02,26.11,20370.0
2015-09-16 12:00:00,26.15,26.15,26.12,26.13,4719.0,26.15,26.15,26.12,26.13,4719.0
2015-09-16 12:05:00,26.14,26.17,26.13,26.17,3500.0,26.14,26.17,26.13,26.17,3500.0
2015-09-16 12:10:00,26.18,26.2,26.15,26.2,5235.0,26.18,26.2,26.15,26.2,5235.0
2015-09-16 12:15:00,26.2,26.25,26.19,26.25,4700.0,26.2,26.25,26.19,26.25,4700.0
2015-09-16 12:20:00,26.25,26.28,26.23,26.27,7911.0,26.25,26.28,26.23,26.27,7911.0
2015-09-16 12:25:00,26.27,26.29,26.26,26.26,1200.0,26.27,26.29,26.26,26.26,1200.0
2015-09-16 12:30:00,26.27,26.27,26.21,26.21,34251.0,26.27,26.27,26.21,26.21,34251.0
2015-09-16 12:35:00,26.2,26.2,26.17,26.17,2400.0,26.2,26.2,26.17,26.17,2400.0
2015-09-16 12:40:00,26.16,26.2,26.16,26.2,3460.0,26.16,26.2,26.16,26.2,3460.0
2015-09-16 12:45:00,26.22,26.24,26.2,26.24,5199.0,26.22,26.24,26.2,26.24,5199.0
2015-09-16 12:50:00,26.23,26.27,26.23,26.25,2460.0,26.23,26.27,26.23,26.25,2460.0
2015-09-16 12:55:00,26.26,26.33,26.26,26.32,3848.0,26.26,26.33,26.26,26.32,3848.0
2015-09-16 13:00:00,26.34,26.34,26.24,26.29,5048.0,26.34,26.34,26.24,26.29,5048.0
2015-09-16 13:05:00,26.31,26.35,26.3,26.35,2109.0,26.31,26.35,26.3,26.35,2109.0
2015-09-16 13:10:00,26.35,26.35,26.32,26.34,2700.0,26.35,26.35,26.32,26.34,2700.0
2015-09-16 13:15:00,26.33,26.37,26.31,26.35,5050.0,26.33,26.37,26.31,26.35,5050.0
2015-09-16 13:20:00,26.36,26.39,26.34,26.38,5535.0,26.36,26.39,26.34,26.38,5535.0
2015-09-16 13:25:00,26.39,26.39,26.32,26.32,4510.0,26.39,26.39,26.32,26.32,4510.0
2015-09-16 13:30:00,26.31,26.34,26.29,26.3,4194.0,26.31,26.34,26.29,26.3,4194.0
2015-09-16 13:35:00,26.29,26.3,26.25,26.25,3300.0,26.29,26.3,26.25,26.25,3300.0
2015-09-16 13:40:00,26.25,26.28,26.24,26.28,2200.0,26.25,26.28,26.24,26.28,2200.0
2015-09-16 13:45:00,26.28,26.35,26.28,26.35,3800.0,26.28,26.35,26.28,26.35,3800.0
2015-09-16 13:50:00,26.35,26.38,26.34,26.37,4800.0,26.35,26.38,26.34,26.37,4800.0
2015-09-16 13:55:00,26.35,26.36,26.33,26.35,3300.0,26.35,26.36,26.33,26.35,3300.0
2015-09-16 14:00:00,26.35,26.35,26.28,26.28,3585.0,26.35,26.35,26.28,26.28,3585.0
2015-09-16 14:05:00,26.28,26.28,26.24,26.27,5219.0,26.28,26.28,26.24,26.27,5219.0
2015-09-16 14:10:00,26.26,26.28,26.24,26.26,2850.0,26.26,26.28,26.24,26.26,2850.0
2015-09-16 14:15:00,26.26,26.29,26.24,26.29,5200.0,26.26,26.29,26.24,26.29,5200.0
2015-09-16 14:20:00,26.29,26.31,26.27,26.27,6418.0,26.29,26.31,26.27,26.27,6418.0
2015-09-16 14:25:00,26.27,26.32,26.27,26.32,8029.0,26.27,26.32,26.27,26.32,8029.0
2015-09-16 14:30:00,26.32,26.32,26.29,26.3,4801.0,26.32,26.32,26.29,26.3,4801.0
2015-09-16 14:35:00,26.3,26.32,26.28,26.31,4500.0,26.3,26.32,26.28,26.31,4500.0
2015-09-16 14:40:00,26.3,26.35,26.28,26.35,2272.0,26.3,26.35,26.28,26.35,2272.0
2015-09-16 14:45:00,26.35,26.38,26.35,26.37,3500.0,26.35,26.38,26.35,26.37,3500.0
2015-09-16 14:50:00,26.38,26.38,26.36,26.37,3250.0,26.38,26.38,26.36,26.37,3250.0
2015-09-16 14:55:00,26.37,26.42,26.36,26.38,10728.0,26.37,26.42,26.36,26.38,10728.0
2015-09-16 15:00:00,26.35,26.39,26.35,26.36,8887.0,26.35,26.39,26.35,26.36,8887.0
2015-09-16 15:05:00,26.35,26.37,26.33,26.37,4898.0,26.35,26.37,26.33,26.37,4898.0
2015-09-16 15:10:00,26.37,26.38,26.32,26.35,5903.0,26.37,26.38,26.32,26.35,5903.0
2015-09-16 15:15:00,26.34,26.36,26.33,26.35,3856.0,26.34,26.36,26.33,26.35,3856.0
2015-09-16 15:20:00,26.34,26.37,26.34,26.35,9087.0,26.34,26.37,26.34,26.35,9087.0
2015-09-16 15:25:00,26.35,26.36,26.32,26.36,8200.0,26.35,26.36,26.32,26.36,8200.0
2015-09-16 15:30:00,26.35,26.39,26.35,26.39,9428.0,26.35,26.39,26.35,26.39,9428.0
2015-09-16 15:35:00,26.39,26.39,26.34,26.38,7149.0,26.39,26.39,26.34,26.38,7149.0
2015-09-16 15:40:00,26.38,26.42,26.38,26.41,13693.0,26.38,26.42,26.38,26.41,13693.0
2015-09-16 15:45:00,26.41,26.42,26.39,26.4,11434.0,26.41,26.42,26.39,26.4,11434.0
2015-09-16 15:50:00,26.4,26.43,26.37,26.37,21978.0,26.4,26.43,26.37,26.37,21978.0
2015-09-16 15:55:00,26.37,26.4,26.34,26.37,30168.0,26.37,26.4,26.34,26.37,30168.0
2015-09-17 09:30:00,26.44,26.44,26.19,26.25,5056.0,26.44,26.44,26.19,26.25,5056.0
2015-09-17 09:35:00,26.18,26.44,26.18,26.38,980.0,26.18,26.44,26.18,26.38,980.0
2015-09-17 09:40:00,26.41,26.49,26.41,26.47,3522.0,26.41,26.49,26.41,26.47,3522.0
2015-09-17 09:45:00,26.47,26.49,26.44,26.45,1600.0,26.47,26.49,26.44,26.45,1600.0
2015-09-17 09:50:00,26.45,26.47,26.28,26.34,4592.0,26.45,26.47,26.28,26.34,4592.0
2015-09-17 09:55:00,26.32,26.44,26.29,26.38,3700.0,26.32,26.44,26.29,26.38,3700.0
2015-09-17 10:00:00,26.39,26.42,26.36,26.39,2200.0,26.39,26.42,26.36,26.39,2200.0
2015-09-17 10:05:00,26.39,26.42,26.36,26.42,5928.0,26.39,26.42,26.36,26.42,5928.0
2015-09-17 10:10:00,26.41,26.44,26.41,26.42,6000.0,26.41,26.44,26.41,26.42,6000.0
2015-09-17 10:15:00,26.42,26.5,26.41,26.5,4265.0,26.42,26.5,26.41,26.5,4265.0
2015-09-17 10:20:00,26.49,26.49,26.43,26.48,3800.0,26.49,26.49,26.43,26.48,3800.0
2015-09-17 10:25:00,26.46,26.47,26.44,26.45,1000.0,26.46,26.47,26.44,26.45,1000.0
2015-09-17 10:30:00,26.45,26.45,26.37,26.45,3597.0,26.45,26.45,26.37,26.45,3597.0
2015-09-17 10:35:00,26.44,26.47,26.43,26.45,3476.0,26.44,26.47,26.43,26.45,3476.0
2015-09-17 10:40:00,26.46,26.48,26.41,26.46,2700.0,26.46,26.48,26.41,26.46,2700.0
2015-09-17 10:45:00,26.46,26.49,26.46,26.46,3500.0,26.46,26.49,26.46,26.46,3500.0
2015-09-17 10:50:00,26.46,26.47,26.41,26.44,5302.0,26.46,26.47,26.41,26.44,5302.0
2015-09-17 10:55:00,26.43,26.44,26.4,26.42,5300.0,26.43,26.44,26.4,26.42,5300.0
2015-09-17 11:00:00,26.43,26.44,26.42,26.43,1500.0,26.43,26.44,26.42,26.43,1500.0
2015-09-17 11:05:00,26.42,26.49,26.42,26.45,4745.0,26.42,26.49,26.42,26.45,4745.0
2015-09-17 11:10:00,26.44,26.44,26.39,26.4,4800.0,26.44,26.44,26.39,26.4,4800.0
2015-09-17 11:15:00,26.41,26.45,26.41,26.44,12977.0,26.41,26.45,26.41,26.44,12977.0
2015-09-17 11:20:00,26.45,26.5,26.43,26.49,33214.0,26.45,26.5,26.43,26.49,33214.0
2015-09-17 11:25:00,26.5,26.5,26.44,26.44,3100.0,26.5,26.5,26.44,26.44,3100.0
2015-09-17 11:30:00,26.45,26.45,26.41,26.44,3700.0,26.45,26.45,26.41,26.44,3700.0
2015-09-17 11:35:00,26.43,26.43,26.38,26.4,3201.0,26.43,26.43,26.38,26.4,3201.0
2015-09-17 11:40:00,26.37,26.4,26.37,26.4,1614.0,26.37,26.4,26.37,26.4,1614.0
2015-09-17 11:45:00,26.4,26.47,26.4,26.47,4400.0,26.4,26.47,26.4,26.47,4400.0
2015-09-17 11:50:00,26.46,26.46,26.42,26.44,1700.0,26.46,26.46,26.42,26.44,1700.0
2015-09-17 11:55:00,26.43,26.44,26.41,26.41,1900.0,26.43,26.44,26.41,26.41,1900.0
2015-09-17 12:00:00,26.41,26.41,26.39,26.4,2000.0,26.41,26.41,26.39,26.4,2000.0
2015-09-17 12:05:00,26.4,26.44,26.39,26.44,2031.0,26.4,26.44,26.39,26.44,2031.0
2015-09-17 12:10:00,26.46,26.5,26.45,26.5,5212.0,26.46,26.5,26.45,26.5,5212.0
2015-09-17 12:15:00,26.5,26.52,26.45,26.45,6810.0,26.5,26.52,26.45,26.45,6810.0
2015-09-17 12:20:00,26.46,26.47,26.44,26.46,1200.0,26.46,26.47,26.44,26.46,1200.0
2015-09-17 12:25:00,26.47,26.5,26.47,26.5,1200.0,26.47,26.5,26.47,26.5,1200.0
2015-09-17 12:30:00,26.5,26.53,26.49,26.49,3500.0,26.5,26.53,26.49,26.49,3500.0
2015-09-17 12:35:00,26.49,26.49,26.47,26.48,1600.0,26.49,26.49,26.47,26.48,1600.0
2015-09-17 12:40:00,26.48,26.48,26.43,26.44,3800.0,26.48,26.48,26.43,26.44,3800.0
2015-09-17 12:45:00,26.44,26.44,26.43,26.43,2500.0,26.44,26.44,26.43,26.43,2500.0
2015-09-17 12:50:00,26.44,26.45,26.41,26.42,2500.0,26.44,26.45,26.41,26.42,2500.0
2015-09-17 12:55:00,26.42,26.48,26.41,26.47,3800.0,26.42,26.48,26.41,26.47,3800.0
2015-09-17 13:00:00,26.47,26.51,26.47,26.51,1700.0,26.47,26.51,26.47,26.51,1700.0
2015-09-17 13:05:00,26.51,26.51,26.49,26.5,3700.0,26.51,26.51,26.49,26.5,3700.0
2015-09-17 13:10:00,26.49,26.5,26.44,26.44,6803.0,26.49,26.5,26.44,26.44,6803.0
2015-09-17 13:15:00,26.45,26.47,26.45,26.47,6200.0,26.45,26.47,26.45,26.47,6200.0
2015-09-17 13:20:00,26.47,26.53,26.47,26.5,4250.0,26.47,26.53,26.47,26.5,4250.0
2015-09-17 13:25:00,26.51,26.53,26.49,26.5,9000.0,26.51,26.53,26.49,26.5,9000.0
2015-09-17 13:30:00,26.5,26.53,26.5,26.52,3700.0,26.5,26.53,26.5,26.52,3700.0
2015-09-17 13:35:00,26.51,26.52,26.49,26.49,5417.0,26.51,26.52,26.49,26.49,5417.0
2015-09-17 13:40:00,26.5,26.5,26.45,26.45,2500.0,26.5,26.5,26.45,26.45,2500.0
2015-09-17 13:45:00,26.45,26.46,26.44,26.46,3129.0,26.45,26.46,26.44,26.46,3129.0
2015-09-17 13:50:00,26.46,26.47,26.4,26.4,5115.0,26.46,26.47,26.4,26.4,5115.0
2015-09-17 13:55:00,26.4,26.4,26.27,26.37,7909.0,26.4,26.4,26.27,26.37,7909.0
2015-09-17 14:00:00,26.37,26.5,26.36,26.37,9209.0,26.37,26.5,26.36,26.37,9209.0
2015-09-17 14:05:00,26.37,26.46,26.37,26.43,8900.0,26.37,26.46,26.37,26.43,8900.0
2015-09-17 14:10:00,26.42,26.49,26.41,26.46,4300.0,26.42,26.49,26.41,26.46,4300.0
2015-09-17 14:15:00,26.45,26.62,26.44,26.53,6000.0,26.45,26.62,26.44,26.53,6000.0
2015-09-17 14:20:00,26.52,26.64,26.52,26.64,6900.0,26.52,26.64,26.52,26.64,6900.0
2015-09-17 14:25:00,26.61,26.63,26.55,26.56,4200.0,26.61,26.63,26.55,26.56,4200.0
2015-09-17 14:30:00,26.56,26.63,26.55,26.56,8571.0,26.56,26.63,26.55,26.56,8571.0
2015-09-17 14:35:00,26.56,26.59,26.54,26.57,5550.0,26.56,26.59,26.54,26.57,5550.0
2015-09-17 14:40:00,26.57,26.68,26.57,26.66,3600.0,26.57,26.68,26.57,26.66,3600.0
2015-09-17 14:45:00,26.68,26.79,26.67,26.76,12600.0,26.68,26.79,26.67,26.76,12600.0
2015-09-17 14:50:00,26.75,26.79,26.75,26.79,3949.0,26.75,26.79,26.75,26.79,3949.0
2015-09-17 14:55:00,26.79,26.82,26.78,26.81,10550.0,26.79,26.82,26.78,26.81,10550.0
2015-09-17 15:00:00,26.8,26.89,26.76,26.76,15596.0,26.8,26.89,26.76,26.76,15596.0
2015-09-17 15:05:00,26.75,26.76,26.69,26.71,12302.0,26.75,26.76,26.69,26.71,12302.0
2015-09-17 15:10:00,26.72,26.74,26.61,26.61,16689.0,26.72,26.74,26.61,26.61,16689.0
2015-09-17 15:15:00,26.62,26.71,26.6,26.62,10456.0,26.62,26.71,26.6,26.62,10456.0
2015-09-17 15:20:00,26.61,26.62,26.5,26.58,11295.0,26.61,26.62,26.5,26.58,11295.0
2015-09-17 15:25:00,26.59,26.63,26.58,26.62,8954.0,26.59,26.63,26.58,26.62,8954.0
2015-09-17 15:30:00,26.62,26.62,26.55,26.6,15164.0,26.62,26.62,26.55,26.6,15164.0
2015-09-17 15:35:00,26.61,26.61,26.52,26.53,9900.0,26.61,26.61,26.52,26.53,9900.0
2015-09-17 15:40:00,26.52,26.58,26.47,26.55,11914.0,26.52,26.58,26.47,26.55,11914.0
2015-09-17 15:45:00,26.54,26.58,26.54,26.54,10191.0,26.54,26.58,26.54,26.54,10191.0
2015-09-17 15:50:00,26.54,26.54,26.46,26.46,22379.0,26.54,26.54,26.46,26.46,22379.0
2015-09-17 15:55:00,26.48,26.52,26.45,26.49,25155.0,26.48,26.52,26.45,26.49,25155.0
2015-09-18 09:30:00,26.11,26.37,26.11,26.37,11252.0,26.11,26.37,26.11,26.37,11252.0
2015-09-18 09:35:00,26.37,26.53,26.37,26.53,4300.0,26.37,26.53,26.37,26.53,4300.0
2015-09-18 09:40:00,26.56,26.66,26.51,26.56,17300.0,26.56,26.66,26.51,26.56,17300.0
2015-09-18 09:45:00,26.56,26.64,26.48,26.52,6601.0,26.56,26.64,26.48,26.52,6601.0
2015-09-18 09:50:00,26.48,26.53,26.42,26.47,4700.0,26.48,26.53,26.42,26.47,4700.0
2015-09-18 09:55:00,26.47,26.54,26.39,26.54,16410.0,26.47,26.54,26.39,26.54,16410.0
2015-09-18 10:00:00,26.55,26.66,26.54,26.59,7000.0,26.55,26.66,26.54,26.59,7000.0
2015-09-18 10:05:00,26.59,26.67,26.53,26.61,36686.0,26.59,26.67,26.53,26.61,36686.0
2015-09-18 10:10:00,26.61,26.63,26.55,26.57,34419.0,26.61,26.63,26.55,26.57,34419.0
2015-09-18 10:15:00,26.62,26.63,26.52,26.54,9444.0,26.62,26.63,26.52,26.54,9444.0
2015-09-18 10:20:00,26.54,26.67,26.53,26.64,2898.0,26.54,26.67,26.53,26.64,2898.0
2015-09-18 10:25:00,26.65,26.79,26.64,26.74,6826.0,26.65,26.79,26.64,26.74,6826.0
2015-09-18 10:30:00,26.76,26.76,26.65,26.67,8026.0,26.76,26.76,26.65,26.67,8026.0
2015-09-18 10:35:00,26.67,26.7,26.55,26.57,7178.0,26.67,26.7,26.55,26.57,7178.0
2015-09-18 10:40:00,26.6,26.62,26.58,26.61,3020.0,26.6,26.62,26.58,26.61,3020.0
2015-09-18 10:45:00,26.62,26.68,26.62,26.66,9400.0,26.62,26.68,26.62,26.66,9400.0
2015-09-18 10:50:00,26.67,26.77,26.66,26.77,5132.0,26.67,26.77,26.66,26.77,5132.0
2015-09-18 10:55:00,26.77,26.8,26.75,26.79,8500.0,26.77,26.8,26.75,26.79,8500.0
2015-09-18 11:00:00,26.8,26.8,26.76,26.76,5518.0,26.8,26.8,26.76,26.76,5518.0
2015-09-18 11:05:00,26.77,26.79,26.71,26.74,5100.0,26.77,26.79,26.71,26.74,5100.0
2015-09-18 11:10:00,26.74,26.75,26.68,26.71,8506.0,26.74,26.75,26.68,26.71,8506.0
2015-09-18 11:15:00,26.7,26.71,26.63,26.63,5150.0,26.7,26.71,26.63,26.63,5150.0
2015-09-18 11:20:00,26.65,26.75,26.65,26.7,6200.0,26.65,26.75,26.65,26.7,6200.0
2015-09-18 11:25:00,26.72,26.74,26.62,26.64,10388.0,26.72,26.74,26.62,26.64,10388.0
2015-09-18 11:30:00,26.63,26.66,26.61,26.65,3004.0,26.63,26.66,26.61,26.65,3004.0
2015-09-18 11:35:00,26.66,26.7,26.65,26.7,9356.0,26.66,26.7,26.65,26.7,9356.0
2015-09-18 11:40:00,26.71,26.78,26.71,26.77,8770.0,26.71,26.78,26.71,26.77,8770.0
2015-09-18 11:45:00,26.77,26.8,26.76,26.77,9170.0,26.77,26.8,26.76,26.77,9170.0
2015-09-18 11:50:00,26.75,26.75,26.65,26.65,3000.0,26.75,26.75,26.65,26.65,3000.0
2015-09-18 11:55:00,26.67,26.71,26.67,26.69,2636.0,26.67,26.71,26.67,26.69,2636.0
2015-09-18 12:00:00,26.69,26.69,26.62,26.62,5390.0,26.69,26.69,26.62,26.62,5390.0
2015-09-18 12:05:00,26.63,26.65,26.57,26.57,4422.0,26.63,26.65,26.57,26.57,4422.0
2015-09-18 12:10:00,26.58,26.58,26.44,26.44,5450.0,26.58,26.58,26.44,26.44,5450.0
2015-09-18 12:15:00,26.43,26.54,26.43,26.53,5100.0,26.43,26.54,26.43,26.53,5100.0
2015-09-18 12:20:00,26.53,26.54,26.51,26.54,4516.0,26.53,26.54,26.51,26.54,4516.0
2015-09-18 12:25:00,26.55,26.63,26.55,26.61,4602.0,26.55,26.63,26.55,26.61,4602.0
2015-09-18 12:30:00,26.63,26.66,26.61,26.63,4200.0,26.63,26.66,26.61,26.63,4200.0
2015-09-18 12:35:00,26.65,26.7,26.65,26.67,2498.0,26.65,26.7,26.65,26.67,2498.0
2015-09-18 12:40:00,26.63,26.63,26.48,26.48,2757.0,26.63,26.63,26.48,26.48,2757.0
2015-09-18 12:45:00,26.5,26.61,26.45,26.45,7886.0,26.5,26.61,26.45,26.45,7886.0
2015-09-18 12:50:00,26.48,26.55,26.48,26.54,9120.0,26.48,26.55,26.48,26.54,9120.0
2015-09-18 12:55:00,26.52,26.64,26.52,26.63,17121.0,26.52,26.64,26.52,26.63,17121.0
2015-09-18 13:00:00,26.6,26.66,26.57,26.62,6286.0,26.6,26.66,26.57,26.62,6286.0
2015-09-18 13:05:00,26.63,26.64,26.61,26.61,14548.0,26.63,26.64,26.61,26.61,14548.0
2015-09-18 13:10:00,26.6,26.61,26.48,26.49,6500.0,26.6,26.61,26.48,26.49,6500.0
2015-09-18 13:15:00,26.48,26.54,26.47,26.51,5505.0,26.48,26.54,26.47,26.51,5505.0
2015-09-18 13:20:00,26.52,26.53,26.45,26.45,7700.0,26.52,26.53,26.45,26.45,7700.0
2015-09-18 13:25:00,26.45,26.53,26.45,26.53,3300.0,26.45,26.53,26.45,26.53,3300.0
2015-09-18 13:30:00,26.52,26.54,26.49,26.53,6500.0,26.52,26.54,26.49,26.53,6500.0
2015-09-18 13:35:00,26.51,26.52,26.48,26.52,7190.0,26.51,26.52,26.48,26.52,7190.0
2015-09-18 13:40:00,26.51,26.55,26.51,26.53,8000.0,26.51,26.55,26.51,26.53,8000.0
2015-09-18 13:45:00,26.54,26.57,26.54,26.55,4200.0,26.54,26.57,26.54,26.55,4200.0
2015-09-18 13:50:00,26.56,26.6,26.54,26.54,7691.0,26.56,26.6,26.54,26.54,7691.0
2015-09-18 13:55:00,26.54,26.54,26.45,26.45,8841.0,26.54,26.54,26.45,26.45,8841.0
2015-09-18 14:00:00,26.45,26.45,26.42,26.42,6128.0,26.45,26.45,26.42,26.42,6128.0
2015-09-18 14:05:00,26.41,26.43,26.38,26.43,6768.0,26.41,26.43,26.38,26.43,6768.0
2015-09-18 14:10:00,26.42,26.45,26.41,26.45,6794.0,26.42,26.45,26.41,26.45,6794.0
2015-09-18 14:15:00,26.45,26.51,26.44,26.48,9020.0,26.45,26.51,26.44,26.48,9020.0
2015-09-18 14:20:00,26.48,26.57,26.46,26.57,7600.0,26.48,26.57,26.46,26.57,7600.0
2015-09-18 14:25:00,26.57,26.57,26.54,26.57,3003.0,26.57,26.57,26.54,26.57,3003.0
2015-09-18 14:30:00,26.57,26.57,26.53,26.56,11000.0,26.57,26.57,26.53,26.56,11000.0
2015-09-18 14:35:00,26.56,26.57,26.52,26.57,14400.0,26.56,26.57,26.52,26.57,14400.0
2015-09-18 14:40:00,26.58,26.63,26.56,26.62,35400.0,26.58,26.63,26.56,26.62,35400.0
2015-09-18 14:45:00,26.61,26.67,26.58,26.6,14600.0,26.61,26.67,26.58,26.6,14600.0
2015-09-18 14:50:00,26.61,26.61,26.46,26.49,17116.0,26.61,26.61,26.46,26.49,17116.0
2015-09-18 14:55:00,26.5,26.66,26.49,26.66,16800.0,26.5,26.66,26.49,26.66,16800.0
2015-09-18 15:00:00,26.67,26.68,26.59,26.63,23820.0,26.67,26.68,26.59,26.63,23820.0
2015-09-18 15:05:00,26.59,26.59,26.48,26.48,5833.0,26.59,26.59,26.48,26.48,5833.0
2015-09-18 15:10:00,26.49,26.51,26.42,26.43,8100.0,26.49,26.51,26.42,26.43,8100.0
2015-09-18 15:15:00,26.42,26.42,26.27,26.27,8950.0,26.42,26.42,26.27,26.27,8950.0
2015-09-18 15:20:00,26.27,26.33,26.21,26.33,13453.0,26.27,26.33,26.21,26.33,13453.0
2015-09-18 15:25:00,26.32,26.37,26.3,26.37,11430.0,26.32,26.37,26.3,26.37,11430.0
2015-09-18 15:30:00,26.35,26.39,26.34,26.39,14376.0,26.35,26.39,26.34,26.39,14376.0
2015-09-18 15:35:00,26.39,26.42,26.38,26.41,9308.0,26.39,26.42,26.38,26.41,9308.0
2015-09-18 15:40:00,26.41,26.42,26.35,26.35,21460.0,26.41,26.42,26.35,26.35,21460.0
2015-09-18 15:45:00,26.34,26.69,26.23,26.69,94231.0,26.34,26.69,26.23,26.69,94231.0
2015-09-18 15:50:00,26.65,26.73,26.53,26.67,108771.0,26.65,26.73,26.53,26.67,108771.0
2015-09-18 15:55:00,26.67,26.68,26.51,26.52,178139.0,26.67,26.68,26.51,26.52,178139.0
2015-09-21 09:30:00,26.66,26.8,26.56,26.63,9732.0,26.66,26.8,26.56,26.63,9732.0
2015-09-21 09:35:00,26.56,26.61,26.45,26.47,4393.0,26.56,26.61,26.45,26.47,4393.0
2015-09-21 09:40:00,26.47,26.52,26.41,26.41,27700.0,26.47,26.52,26.41,26.41,27700.0
2015-09-21 09:45:00,26.46,26.46,26.31,26.31,10146.0,26.46,26.46,26.31,26.31,10146.0
2015-09-21 09:50:00,26.34,26.44,26.33,26.35,35325.0,26.34,26.44,26.33,26.35,35325.0
2015-09-21 09:55:00,26.34,26.48,26.33,26.47,34479.0,26.34,26.48,26.33,26.47,34479.0
2015-09-21 10:00:00,26.47,26.47,26.41,26.47,14966.0,26.47,26.47,26.41,26.47,14966.0
2015-09-21 10:05:00,26.45,26.45,26.39,26.4,9284.0,26.45,26.45,26.39,26.4,9284.0
2015-09-21 10:10:00,26.41,26.47,26.4,26.43,15150.0,26.41,26.47,26.4,26.43,15150.0
2015-09-21 10:15:00,26.42,26.54,26.39,26.44,9257.0,26.42,26.54,26.39,26.44,9257.0
2015-09-21 10:20:00,26.44,26.47,26.37,26.4,12600.0,26.44,26.47,26.37,26.4,12600.0
2015-09-21 10:25:00,26.4,26.4,26.32,26.33,20594.0,26.4,26.4,26.32,26.33,20594.0
2015-09-21 10:30:00,26.34,26.46,26.32,26.44,15453.0,26.34,26.46,26.32,26.44,15453.0
2015-09-21 10:35:00,26.43,26.45,26.4,26.4,16893.0,26.43,26.45,26.4,26.4,16893.0
2015-09-21 10:40:00,26.4,26.41,26.35,26.35,22691.0,26.4,26.41,26.35,26.35,22691.0
2015-09-21 10:45:00,26.35,26.38,26.34,26.35,42096.0,26.35,26.38,26.34,26.35,42096.0
2015-09-21 10:50:00,26.36,26.4,26.36,26.36,18794.0,26.36,26.4,26.36,26.36,18794.0
2015-09-21 10:55:00,26.37,26.4,26.35,26.37,32476.0,26.37,26.4,26.35,26.37,32476.0
2015-09-21 11:00:00,26.38,26.39,26.35,26.36,36887.0,26.38,26.39,26.35,26.36,36887.0
2015-09-21 11:05:00,26.35,26.4,26.29,26.37,50215.0,26.35,26.4,26.29,26.37,50215.0
2015-09-21 11:10:00,26.36,26.41,26.32,26.36,39670.0,26.36,26.41,26.32,26.36,39670.0
2015-09-21 11:15:00,26.36,26.57,26.34,26.55,38051.0,26.36,26.57,26.34,26.55,38051.0
2015-09-21 11:20:00,26.52,26.52,26.42,26.42,4600.0,26.52,26.52,26.42,26.42,4600.0
2015-09-21 11:25:00,26.42,26.42,26.31,26.34,5700.0,26.42,26.42,26.31,26.34,5700.0
2015-09-21 11:30:00,26.33,26.33,26.24,26.29,7067.0,26.33,26.33,26.24,26.29,7067.0
2015-09-21 11:35:00,26.28,26.32,26.26,26.3,3372.0,26.28,26.32,26.26,26.3,3372.0
2015-09-21 11:40:00,26.32,26.38,26.3,26.37,4000.0,26.32,26.38,26.3,26.37,4000.0
2015-09-21 11:45:00,26.36,26.36,26.3,26.34,8700.0,26.36,26.36,26.3,26.34,8700.0
2015-09-21 11:50:00,26.34,26.39,26.34,26.36,4200.0,26.34,26.39,26.34,26.36,4200.0
2015-09-21 11:55:00,26.36,26.36,26.31,26.33,2200.0,26.36,26.36,26.31,26.33,2200.0
2015-09-21 12:00:00,26.31,26.31,26.27,26.29,9788.0,26.31,26.31,26.27,26.29,9788.0
2015-09-21 12:05:00,26.29,26.31,26.23,26.29,28200.0,26.29,26.31,26.23,26.29,28200.0
2015-09-21 12:10:00,26.27,26.32,26.23,26.32,8900.0,26.27,26.32,26.23,26.32,8900.0
2015-09-21 12:15:00,26.31,26.32,26.27,26.29,8500.0,26.31,26.32,26.27,26.29,8500.0
2015-09-21 12:20:00,26.29,26.36,26.28,26.34,7690.0,26.29,26.36,26.28,26.34,7690.0
2015-09-21 12:25:00,26.34,26.35,26.31,26.34,6420.0,26.34,26.35,26.31,26.34,6420.0
2015-09-21 12:30:00,26.33,26.33,26.25,26.25,4305.0,26.33,26.33,26.25,26.25,4305.0
2015-09-21 12:35:00,26.24,26.26,26.17,26.2,8680.0,26.24,26.26,26.17,26.2,8680.0
2015-09-21 12:40:00,26.19,26.28,26.19,26.28,19889.0,26.19,26.28,26.19,26.28,19889.0
2015-09-21 12:45:00,26.29,26.32,26.27,26.28,16200.0,26.29,26.32,26.27,26.28,16200.0
2015-09-21 12:50:00,26.28,26.28,26.24,26.27,22374.0,26.28,26.28,26.24,26.27,22374.0
2015-09-21 12:55:00,26.3,26.31,26.24,26.26,6024.0,26.3,26.31,26.24,26.26,6024.0
2015-09-21 13:00:00,26.25,26.27,26.24,26.26,9789.0,26.25,26.27,26.24,26.26,9789.0
2015-09-21 13:05:00,26.25,26.3,26.25,26.29,5130.0,26.25,26.3,26.25,26.29,5130.0
2015-09-21 13:10:00,26.3,26.32,26.26,26.31,7200.0,26.3,26.32,26.26,26.31,7200.0
2015-09-21 13:15:00,26.32,26.41,26.3,26.39,4000.0,26.32,26.41,26.3,26.39,4000.0
2015-09-21 13:20:00,26.4,26.49,26.4,26.48,11310.0,26.4,26.49,26.4,26.48,11310.0
2015-09-21 13:25:00,26.47,26.5,26.39,26.4,5600.0,26.47,26.5,26.39,26.4,5600.0
2015-09-21 13:30:00,26.39,26.41,26.31,26.41,6334.0,26.39,26.41,26.31,26.41,6334.0
2015-09-21 13:35:00,26.41,26.49,26.41,26.46,7182.0,26.41,26.49,26.41,26.46,7182.0
2015-09-21 13:40:00,26.45,26.62,26.43,26.62,31869.0,26.45,26.62,26.43,26.62,31869.0
2015-09-21 13:45:00,26.64,26.64,26.49,26.49,6600.0,26.64,26.64,26.49,26.49,6600.0
2015-09-21 13:50:00,26.49,26.53,26.46,26.51,7100.0,26.49,26.53,26.46,26.51,7100.0
2015-09-21 13:55:00,26.53,26.53,26.41,26.43,6300.0,26.53,26.53,26.41,26.43,6300.0
2015-09-21 14:00:00,26.43,26.53,26.43,26.47,4300.0,26.43,26.53,26.43,26.47,4300.0
2015-09-21 14:05:00,26.46,26.46,26.43,26.44,7500.0,26.46,26.46,26.43,26.44,7500.0
2015-09-21 14:10:00,26.43,26.44,26.37,26.41,6671.0,26.43,26.44,26.37,26.41,6671.0
2015-09-21 14:15:00,26.4,26.42,26.37,26.37,5194.0,26.4,26.42,26.37,26.37,5194.0
2015-09-21 14:20:00,26.41,26.44,26.37,26.4,5800.0,26.41,26.44,26.37,26.4,5800.0
2015-09-21 14:25:00,26.39,26.45,26.38,26.41,6200.0,26.39,26.45,26.38,26.41,6200.0
2015-09-21 14:30:00,26.41,26.43,26.39,26.42,7200.0,26.41,26.43,26.39,26.42,7200.0
2015-09-21 14:35:00,26.43,26.46,26.43,26.45,3200.0,26.43,26.46,26.43,26.45,3200.0
2015-09-21 14:40:00,26.45,26.46,26.43,26.44,14821.0,26.45,26.46,26.43,26.44,14821.0
2015-09-21 14:45:00,26.43,26.47,26.41,26.47,7100.0,26.43,26.47,26.41,26.47,7100.0
2015-09-21 14:50:00,26.49,26.6,26.48,26.59,7782.0,26.49,26.6,26.48,26.59,7782.0
2015-09-21 14:55:00,26.59,26.6,26.55,26.55,8600.0,26.59,26.6,26.55,26.55,8600.0
2015-09-21 15:00:00,26.55,26.56,26.5,26.5,7800.0,26.55,26.56,26.5,26.5,7800.0
2015-09-21 15:05:00,26.5,26.5,26.46,26.49,9010.0,26.5,26.5,26.46,26.49,9010.0
2015-09-21 15:10:00,26.5,26.5,26.46,26.47,8531.0,26.5,26.5,26.46,26.47,8531.0
2015-09-21 15:15:00,26.47,26.51,26.46,26.47,12614.0,26.47,26.51,26.46,26.47,12614.0
2015-09-21 15:20:00,26.47,26.47,26.39,26.42,9991.0,26.47,26.47,26.39,26.42,9991.0
2015-09-21 15:25:00,26.43,26.47,26.43,26.46,14650.0,26.43,26.47,26.43,26.46,14650.0
2015-09-21 15:30:00,26.46,26.47,26.44,26.46,25804.0,26.46,26.47,26.44,26.46,25804.0
2015-09-21 15:35:00,26.46,26.48,26.44,26.46,22345.0,26.46,26.48,26.44,26.46,22345.0
2015-09-21 15:40:00,26.45,26.51,26.44,26.48,26204.0,26.45,26.51,26.44,26.48,26204.0
2015-09-21 15:45:00,26.48,26.51,26.45,26.5,21285.0,26.48,26.51,26.45,26.5,21285.0
2015-09-21 15:50:00,26.5,26.52,26.5,26.5,36874.0,26.5,26.52,26.5,26.5,36874.0
2015-09-21 15:55:00,26.49,26.56,26.47,26.54,43872.0,26.49,26.56,26.47,26.54,43872.0
2015-09-22 09:30:00,26.19,26.19,26.19,26.19,868.0,26.19,26.19,26.19,26.19,868.0
2015-09-22 09:35:00,26.2,26.3,26.2,26.3,900.0,26.2,26.3,26.2,26.3,900.0
2015-09-22 09:40:00,26.31,26.31,26.23,26.26,8300.0,26.31,26.31,26.23,26.26,8300.0
2015-09-22 09:45:00,26.25,26.37,26.25,26.37,3000.0,26.25,26.37,26.25,26.37,3000.0
2015-09-22 09:50:00,26.37,26.37,26.28,26.29,1700.0,26.37,26.37,26.28,26.29,1700.0
2015-09-22 09:55:00,26.29,26.29,26.25,26.26,6300.0,26.29,26.29,26.25,26.26,6300.0
2015-09-22 10:00:00,26.27,26.39,26.23,26.36,5438.0,26.27,26.39,26.23,26.36,5438.0
2015-09-22 10:05:00,26.32,26.37,26.27,26.36,2400.0,26.32,26.37,26.27,26.36,2400.0
2015-09-22 10:10:00,26.34,26.34,26.19,26.19,3100.0,26.34,26.34,26.19,26.19,3100.0
2015-09-22 10:15:00,26.19,26.19,26.05,26.05,1800.0,26.19,26.19,26.05,26.05,1800.0
2015-09-22 10:20:00,26.06,26.06,25.96,26.01,4000.0,26.06,26.06,25.96,26.01,4000.0
2015-09-22 10:25:00,26.0,26.08,25.98,26.08,2100.0,26.0,26.08,25.98,26.08,2100.0
2015-09-22 10:30:00,26.09,26.09,25.97,25.97,2400.0,26.09,26.09,25.97,25.97,2400.0
2015-09-22 10:35:00,25.94,25.95,25.86,25.89,1900.0,25.94,25.95,25.86,25.89,1900.0
2015-09-22 10:40:00,25.88,25.88,25.84,25.86,2290.0,25.88,25.88,25.84,25.86,2290.0
2015-09-22 10:45:00,25.85,25.86,25.78,25.78,2850.0,25.85,25.86,25.78,25.78,2850.0
2015-09-22 10:50:00,25.78,25.86,25.78,25.86,2654.0,25.78,25.86,25.78,25.86,2654.0
2015-09-22 10:55:00,25.88,25.89,25.8,25.8,2600.0,25.88,25.89,25.8,25.8,2600.0
2015-09-22 11:00:00,25.81,25.89,25.81,25.89,1800.0,25.81,25.89,25.81,25.89,1800.0
2015-09-22 11:05:00,25.88,25.88,25.84,25.84,1400.0,25.88,25.88,25.84,25.84,1400.0
2015-09-22 11:10:00,25.81,25.84,25.78,25.79,4162.0,25.81,25.84,25.78,25.79,4162.0
2015-09-22 11:15:00,25.8,25.8,25.71,25.76,5152.0,25.8,25.8,25.71,25.76,5152.0
2015-09-22 11:20:00,25.76,25.77,25.7,25.7,1500.0,25.76,25.77,25.7,25.7,1500.0
2015-09-22 11:25:00,25.71,25.8,25.71,25.76,3900.0,25.71,25.8,25.71,25.76,3900.0
2015-09-22 11:30:00,25.77,25.79,25.72,25.72,2500.0,25.77,25.79,25.72,25.72,2500.0
2015-09-22 11:35:00,25.7,25.74,25.69,25.69,1700.0,25.7,25.74,25.69,25.69,1700.0
2015-09-22 11:40:00,25.68,25.69,25.63,25.65,2500.0,25.68,25.69,25.63,25.65,2500.0
2015-09-22 11:45:00,25.65,25.67,25.62,25.66,2600.0,25.65,25.67,25.62,25.66,2600.0
2015-09-22 11:50:00,25.67,25.69,25.64,25.67,3087.0,25.67,25.69,25.64,25.67,3087.0
2015-09-22 11:55:00,25.66,25.7,25.66,25.67,2953.0,25.66,25.7,25.66,25.67,2953.0
2015-09-22 12:00:00,25.66,25.66,25.61,25.63,3700.0,25.66,25.66,25.61,25.63,3700.0
2015-09-22 12:05:00,25.63,25.77,25.63,25.75,3000.0,25.63,25.77,25.63,25.75,3000.0
2015-09-22 12:10:00,25.77,25.81,25.77,25.79,3800.0,25.77,25.81,25.77,25.79,3800.0
2015-09-22 12:15:00,25.81,25.81,25.77,25.79,2400.0,25.81,25.81,25.77,25.79,2400.0
2015-09-22 12:20:00,25.79,25.82,25.78,25.78,1637.0,25.79,25.82,25.78,25.78,1637.0
2015-09-22 12:25:00,25.76,25.76,25.72,25.76,2600.0,25.76,25.76,25.72,25.76,2600.0
2015-09-22 12:30:00,25.76,25.82,25.75,25.79,4700.0,25.76,25.82,25.75,25.79,4700.0
2015-09-22 12:35:00,25.76,25.76,25.7,25.7,3000.0,25.76,25.76,25.7,25.7,3000.0
2015-09-22 12:40:00,25.7,25.72,25.69,25.69,1650.0,25.7,25.72,25.69,25.69,1650.0
2015-09-22 12:45:00,25.68,25.68,25.62,25.63,4500.0,25.68,25.68,25.62,25.63,4500.0
2015-09-22 12:50:00,25.64,25.64,25.55,25.57,5070.0,25.64,25.64,25.55,25.57,5070.0
2015-09-22 12:55:00,25.58,25.64,25.56,25.64,2217.0,25.58,25.64,25.56,25.64,2217.0
2015-09-22 13:00:00,25.64,25.7,25.63,25.66,5384.0,25.64,25.7,25.63,25.66,5384.0
2015-09-22 13:05:00,25.66,25.66,25.61,25.61,2600.0,25.66,25.66,25.61,25.61,2600.0
2015-09-22 13:10:00,25.58,25.62,25.58,25.6,2200.0,25.58,25.62,25.58,25.6,2200.0
2015-09-22 13:15:00,25.57,25.63,25.57,25.61,3000.0,25.57,25.63,25.57,25.61,3000.0
2015-09-22 13:20:00,25.6,25.61,25.57,25.58,3400.0,25.6,25.61,25.57,25.58,3400.0
2015-09-22 13:25:00,25.57,25.58,25.53,25.53,2900.0,25.57,25.58,25.53,25.53,2900.0
2015-09-22 13:30:00,25.52,25.58,25.49,25.58,3828.0,25.52,25.58,25.49,25.58,3828.0
2015-09-22 13:35:00,25.59,25.59,25.54,25.55,2387.0,25.59,25.59,25.54,25.55,2387.0
2015-09-22 13:40:00,25.54,25.65,25.54,25.65,5400.0,25.54,25.65,25.54,25.65,5400.0
2015-09-22 13:45:00,25.64,25.64,25.55,25.63,7639.0,25.64,25.64,25.55,25.63,7639.0
2015-09-22 13:50:00,25.62,25.7,25.59,25.67,13303.0,25.62,25.7,25.59,25.67,13303.0
2015-09-22 13:55:00,25.69,25.73,25.69,25.72,5000.0,25.69,25.73,25.69,25.72,5000.0
2015-09-22 14:00:00,25.72,25.72,25.68,25.71,3371.0,25.72,25.72,25.68,25.71,3371.0
2015-09-22 14:05:00,25.71,25.75,25.7,25.72,6113.0,25.71,25.75,25.7,25.72,6113.0
2015-09-22 14:10:00,25.71,25.76,25.68,25.75,4564.0,25.71,25.76,25.68,25.75,4564.0
2015-09-22 14:15:00,25.75,25.77,25.72,25.74,3700.0,25.75,25.77,25.72,25.74,3700.0
2015-09-22 14:20:00,25.75,25.75,25.72,25.73,2600.0,25.75,25.75,25.72,25.73,2600.0
2015-09-22 14:25:00,25.74,25.78,25.73,25.78,4000.0,25.74,25.78,25.73,25.78,4000.0
2015-09-22 14:30:00,25.79,25.82,25.78,25.82,2900.0,25.79,25.82,25.78,25.82,2900.0
2015-09-22 14:35:00,25.81,25.85,25.78,25.84,5902.0,25.81,25.85,25.78,25.84,5902.0
2015-09-22 14:40:00,25.82,25.89,25.82,25.86,3900.0,25.82,25.89,25.82,25.86,3900.0
2015-09-22 14:45:00,25.84,25.86,25.77,25.79,6050.0,25.84,25.86,25.77,25.79,6050.0
2015-09-22 14:50:00,25.81,25.85,25.8,25.84,5409.0,25.81,25.85,25.8,25.84,5409.0
2015-09-22 14:55:00,25.83,25.86,25.79,25.85,5109.0,25.83,25.86,25.79,25.85,5109.0
2015-09-22 15:00:00,25.85,25.85,25.79,25.79,2300.0,25.85,25.85,25.79,25.79,2300.0
2015-09-22 15:05:00,25.78,25.8,25.76,25.78,7320.0,25.78,25.8,25.76,25.78,7320.0
2015-09-22 15:10:00,25.78,25.78,25.74,25.76,3700.0,25.78,25.78,25.74,25.76,3700.0
2015-09-22 15:15:00,25.78,25.82,25.78,25.8,4400.0,25.78,25.82,25.78,25.8,4400.0
2015-09-22 15:20:00,25.8,25.82,25.78,25.8,5187.0,25.8,25.82,25.78,25.8,5187.0
2015-09-22 15:25:00,25.81,25.88,25.81,25.86,7238.0,25.81,25.88,25.81,25.86,7238.0
2015-09-22 15:30:00,25.86,25.95,25.86,25.95,6518.0,25.86,25.95,25.86,25.95,6518.0
2015-09-22 15:35:00,25.94,25.94,25.9,25.93,6613.0,25.94,25.94,25.9,25.93,6613.0
2015-09-22 15:40:00,25.94,25.96,25.87,25.9,8334.0,25.94,25.96,25.87,25.9,8334.0
2015-09-22 15:45:00,25.89,25.89,25.8,25.81,15668.0,25.89,25.89,25.8,25.81,15668.0
2015-09-22 15:50:00,25.81,25.83,25.75,25.83,11845.0,25.81,25.83,25.75,25.83,11845.0
2015-09-22 15:55:00,25.84,25.88,25.82,25.83,28206.0,25.84,25.88,25.82,25.83,28206.0
2015-09-23 09:30:00,25.8,25.89,25.58,25.58,6329.0,25.8,25.89,25.58,25.58,6329.0
2015-09-23 09:35:00,25.57,25.65,25.54,25.54,6299.0,25.57,25.65,25.54,25.54,6299.0
2015-09-23 09:40:00,25.54,25.54,25.33,25.33,7771.0,25.54,25.54,25.33,25.33,7771.0
2015-09-23 09:45:00,25.36,25.38,25.31,25.38,7400.0,25.36,25.38,25.31,25.38,7400.0
2015-09-23 09:50:00,25.4,25.55,25.39,25.49,15400.0,25.4,25.55,25.39,25.49,15400.0
2015-09-23 09:55:00,25.49,25.51,25.45,25.51,8010.0,25.49,25.51,25.45,25.51,8010.0
2015-09-23 10:00:00,25.52,25.76,25.5,25.75,10709.0,25.52,25.76,25.5,25.75,10709.0
2015-09-23 10:05:00,25.74,25.74,25.66,25.66,8423.0,25.74,25.74,25.66,25.66,8423.0
2015-09-23 10:10:00,25.67,25.71,25.64,25.67,8996.0,25.67,25.71,25.64,25.67,8996.0
2015-09-23 10:15:00,25.67,25.74,25.62,25.74,7019.0,25.67,25.74,25.62,25.74,7019.0
2015-09-23 10:20:00,25.74,25.77,25.7,25.77,5650.0,25.74,25.77,25.7,25.77,5650.0
2015-09-23 10:25:00,25.77,25.96,25.77,25.92,15016.0,25.77,25.96,25.77,25.92,15016.0
2015-09-23 10:30:00,25.91,25.91,25.8,25.81,6910.0,25.91,25.91,25.8,25.81,6910.0
2015-09-23 10:35:00,25.83,25.9,25.77,25.78,7550.0,25.83,25.9,25.77,25.78,7550.0
2015-09-23 10:40:00,25.78,25.78,25.73,25.73,5600.0,25.78,25.78,25.73,25.73,5600.0
2015-09-23 10:45:00,25.73,25.79,25.67,25.71,11300.0,25.73,25.79,25.67,25.71,11300.0
2015-09-23 10:50:00,25.71,25.74,25.63,25.64,8797.0,25.71,25.74,25.63,25.64,8797.0
2015-09-23 10:55:00,25.64,25.69,25.63,25.66,9600.0,25.64,25.69,25.63,25.66,9600.0
2015-09-23 11:00:00,25.66,25.69,25.63,25.68,8600.0,25.66,25.69,25.63,25.68,8600.0
2015-09-23 11:05:00,25.68,25.68,25.59,25.6,8000.0,25.68,25.68,25.59,25.6,8000.0
2015-09-23 11:10:00,25.61,25.63,25.54,25.54,6875.0,25.61,25.63,25.54,25.54,6875.0
2015-09-23 11:15:00,25.54,25.54,25.42,25.44,12300.0,25.54,25.54,25.42,25.44,12300.0
2015-09-23 11:20:00,25.43,25.43,25.37,25.39,10831.0,25.43,25.43,25.37,25.39,10831.0
2015-09-23 11:25:00,25.39,25.4,25.36,25.38,7560.0,25.39,25.4,25.36,25.38,7560.0
2015-09-23 11:30:00,25.38,25.38,25.26,25.26,14290.0,25.38,25.38,25.26,25.26,14290.0
2015-09-23 11:35:00,25.26,25.26,25.2,25.26,12700.0,25.26,25.26,25.2,25.26,12700.0
2015-09-23 11:40:00,25.25,25.31,25.2,25.21,15300.0,25.25,25.31,25.2,25.21,15300.0
2015-09-23 11:45:00,25.2,25.2,25.1,25.1,12368.0,25.2,25.2,25.1,25.1,12368.0
2015-09-23 11:50:00,25.1,25.17,25.09,25.14,7827.0,25.1,25.17,25.09,25.14,7827.0
2015-09-23 11:55:00,25.14,25.16,25.07,25.12,12118.0,25.14,25.16,25.07,25.12,12118.0
2015-09-23 12:00:00,25.13,25.14,25.09,25.09,6515.0,25.13,25.14,25.09,25.09,6515.0
2015-09-23 12:05:00,25.08,25.08,24.98,24.98,14312.0,25.08,25.08,24.98,24.98,14312.0
2015-09-23 12:10:00,24.99,25.06,24.96,25.04,13212.0,24.99,25.06,24.96,25.04,13212.0
2015-09-23 12:15:00,25.05,25.06,25.02,25.04,8000.0,25.05,25.06,25.02,25.04,8000.0
2015-09-23 12:20:00,25.03,25.03,24.94,24.95,8840.0,25.03,25.03,24.94,24.95,8840.0
2015-09-23 12:25:00,24.96,25.06,24.96,25.04,9980.0,24.96,25.06,24.96,25.04,9980.0
2015-09-23 12:30:00,25.05,25.05,24.96,24.96,9900.0,25.05,25.05,24.96,24.96,9900.0
2015-09-23 12:35:00,24.97,24.98,24.92,24.94,6501.0,24.97,24.98,24.92,24.94,6501.0
2015-09-23 12:40:00,24.93,25.05,24.93,25.03,10125.0,24.93,25.05,24.93,25.03,10125.0
2015-09-23 12:45:00,25.03,25.06,25.0,25.0,7810.0,25.03,25.06,25.0,25.0,7810.0
2015-09-23 12:50:00,25.0,25.04,24.98,25.03,52960.0,25.0,25.04,24.98,25.03,52960.0
2015-09-23 12:55:00,25.04,25.07,25.02,25.02,15000.0,25.04,25.07,25.02,25.02,15000.0
2015-09-23 13:00:00,25.03,25.04,24.98,24.99,12978.0,25.03,25.04,24.98,24.99,12978.0
2015-09-23 13:05:00,24.99,25.09,24.99,25.01,15260.0,24.99,25.09,24.99,25.01,15260.0
2015-09-23 13:10:00,25.01,25.04,25.01,25.03,6900.0,25.01,25.04,25.01,25.03,6900.0
2015-09-23 13:15:00,25.03,25.05,25.02,25.02,9131.0,25.03,25.05,25.02,25.02,9131.0
2015-09-23 13:20:00,25.02,25.02,24.96,24.99,7120.0,25.02,25.02,24.96,24.99,7120.0
2015-09-23 13:25:00,24.99,25.0,24.83,24.85,10531.0,24.99,25.0,24.83,24.85,10531.0
2015-09-23 13:30:00,24.84,24.91,24.83,24.9,11300.0,24.84,24.91,24.83,24.9,11300.0
2015-09-23 13:35:00,24.89,24.9,24.85,24.88,8747.0,24.89,24.9,24.85,24.88,8747.0
2015-09-23 13:40:00,24.87,24.96,24.87,24.96,9950.0,24.87,24.96,24.87,24.96,9950.0
2015-09-23 13:45:00,24.95,24.97,24.92,24.92,6450.0,24.95,24.97,24.92,24.92,6450.0
2015-09-23 13:50:00,24.92,24.93,24.91,24.91,5719.0,24.92,24.93,24.91,24.91,5719.0
2015-09-23 13:55:00,24.91,24.96,24.91,24.95,11438.0,24.91,24.96,24.91,24.95,11438.0
2015-09-23 14:00:00,24.95,24.96,24.94,24.95,11864.0,24.95,24.96,24.94,24.95,11864.0
2015-09-23 14:05:00,24.95,25.05,24.95,25.04,13550.0,24.95,25.05,24.95,25.04,13550.0
2015-09-23 14:10:00,25.04,25.06,25.03,25.03,8381.0,25.04,25.06,25.03,25.03,8381.0
2015-09-23 14:15:00,25.03,25.03,25.0,25.0,6018.0,25.03,25.03,25.0,25.0,6018.0
2015-09-23 14:20:00,25.0,25.0,24.91,24.91,10736.0,25.0,25.0,24.91,24.91,10736.0
2015-09-23 14:25:00,24.9,24.92,24.85,24.87,13560.0,24.9,24.92,24.85,24.87,13560.0
2015-09-23 14:30:00,24.87,24.97,24.87,24.96,17316.0,24.87,24.97,24.87,24.96,17316.0
2015-09-23 14:35:00,24.97,25.01,24.96,24.97,15276.0,24.97,25.01,24.96,24.97,15276.0
2015-09-23 14:40:00,24.98,25.06,24.98,25.06,14752.0,24.98,25.06,24.98,25.06,14752.0
2015-09-23 14:45:00,25.06,25.09,24.97,24.98,17546.0,25.06,25.09,24.97,24.98,17546.0
2015-09-23 14:50:00,24.98,25.08,24.98,25.02,14617.0,24.98,25.08,24.98,25.02,14617.0
2015-09-23 14:55:00,25.02,25.08,25.0,25.05,15174.0,25.02,25.08,25.0,25.05,15174.0
2015-09-23 15:00:00,25.06,25.12,25.05,25.12,16561.0,25.06,25.12,25.05,25.12,16561.0
2015-09-23 15:05:00,25.12,25.16,25.1,25.15,11341.0,25.12,25.16,25.1,25.15,11341.0
2015-09-23 15:10:00,25.15,25.18,25.04,25.07,19511.0,25.15,25.18,25.04,25.07,19511.0
2015-09-23 15:15:00,25.06,25.19,25.05,25.19,16187.0,25.06,25.19,25.05,25.19,16187.0
2015-09-23 15:20:00,25.19,25.24,25.18,25.22,11259.0,25.19,25.24,25.18,25.22,11259.0
2015-09-23 15:25:00,25.23,25.23,25.14,25.14,16287.0,25.23,25.23,25.14,25.14,16287.0
2015-09-23 15:30:00,25.13,25.15,25.1,25.15,15285.0,25.13,25.15,25.1,25.15,15285.0
2015-09-23 15:35:00,25.15,25.16,25.08,25.14,14247.0,25.15,25.16,25.08,25.14,14247.0
2015-09-23 15:40:00,25.14,25.17,25.1,25.13,16646.0,25.14,25.17,25.1,25.13,16646.0
2015-09-23 15:45:00,25.12,25.17,25.12,25.17,13098.0,25.12,25.17,25.12,25.17,13098.0
2015-09-23 15:50:00,25.17,25.17,25.08,25.12,34253.0,25.17,25.17,25.08,25.12,34253.0
2015-09-23 15:55:00,25.12,25.14,25.08,25.09,47816.0,25.12,25.14,25.08,25.09,47816.0
2015-09-24 09:30:00,24.92,24.96,24.76,24.76,8723.0,24.92,24.96,24.76,24.76,8723.0
2015-09-24 09:35:00,24.76,24.81,24.76,24.77,5255.0,24.76,24.81,24.76,24.77,5255.0
2015-09-24 09:40:00,24.77,24.77,24.62,24.66,3681.0,24.77,24.77,24.62,24.66,3681.0
2015-09-24 09:45:00,24.67,24.69,24.6,24.64,6872.0,24.67,24.69,24.6,24.64,6872.0
2015-09-24 09:50:00,24.62,24.66,24.6,24.6,7429.0,24.62,24.66,24.6,24.6,7429.0
2015-09-24 09:55:00,24.62,24.63,24.61,24.61,3256.0,24.62,24.63,24.61,24.61,3256.0
2015-09-24 10:00:00,24.61,24.61,24.54,24.56,9911.0,24.61,24.61,24.54,24.56,9911.0
2015-09-24 10:05:00,24.56,24.61,24.52,24.6,7165.0,24.56,24.61,24.52,24.6,7165.0
2015-09-24 10:10:00,24.6,24.65,24.59,24.6,4400.0,24.6,24.65,24.59,24.6,4400.0
2015-09-24 10:15:00,24.59,24.6,24.51,24.55,6616.0,24.59,24.6,24.51,24.55,6616.0
2015-09-24 10:20:00,24.55,24.58,24.5,24.51,3500.0,24.55,24.58,24.5,24.51,3500.0
2015-09-24 10:25:00,24.51,24.52,24.37,24.37,7500.0,24.51,24.52,24.37,24.37,7500.0
2015-09-24 10:30:00,24.37,24.45,24.37,24.43,5600.0,24.37,24.45,24.37,24.43,5600.0
2015-09-24 10:35:00,24.43,24.43,24.36,24.36,6372.0,24.43,24.43,24.36,24.36,6372.0
2015-09-24 10:40:00,24.36,24.44,24.32,24.44,4765.0,24.36,24.44,24.32,24.44,4765.0
2015-09-24 10:45:00,24.44,24.54,24.41,24.47,7600.0,24.44,24.54,24.41,24.47,7600.0
2015-09-24 10:50:00,24.45,24.49,24.36,24.36,3300.0,24.45,24.49,24.36,24.36,3300.0
2015-09-24 10:55:00,24.36,24.42,24.35,24.42,3800.0,24.36,24.42,24.35,24.42,3800.0
2015-09-24 11:00:00,24.42,24.52,24.42,24.5,7797.0,24.42,24.52,24.42,24.5,7797.0
2015-09-24 11:05:00,24.47,24.52,24.47,24.51,5838.0,24.47,24.52,24.47,24.51,5838.0
2015-09-24 11:10:00,24.5,24.51,24.39,24.39,8308.0,24.5,24.51,24.39,24.39,8308.0
2015-09-24 11:15:00,24.39,24.49,24.39,24.46,8100.0,24.39,24.49,24.39,24.46,8100.0
2015-09-24 11:20:00,24.46,24.5,24.45,24.48,7722.0,24.46,24.5,24.45,24.48,7722.0
2015-09-24 11:25:00,24.47,24.51,24.46,24.5,20419.0,24.47,24.51,24.46,24.5,20419.0
2015-09-24 11:30:00,24.48,24.53,24.45,24.45,8031.0,24.48,24.53,24.45,24.45,8031.0
2015-09-24 11:35:00,24.45,24.5,24.45,24.49,6700.0,24.45,24.5,24.45,24.49,6700.0
2015-09-24 11:40:00,24.49,24.51,24.45,24.51,9520.0,24.49,24.51,24.45,24.51,9520.0
2015-09-24 11:45:00,24.49,24.54,24.45,24.45,7600.0,24.49,24.54,24.45,24.45,7600.0
2015-09-24 11:50:00,24.44,24.44,24.4,24.42,3305.0,24.44,24.44,24.4,24.42,3305.0
2015-09-24 11:55:00,24.42,24.48,24.37,24.48,9888.0,24.42,24.48,24.37,24.48,9888.0
2015-09-24 12:00:00,24.46,24.48,24.42,24.43,4189.0,24.46,24.48,24.42,24.43,4189.0
2015-09-24 12:05:00,24.44,24.44,24.35,24.36,6300.0,24.44,24.44,24.35,24.36,6300.0
2015-09-24 12:10:00,24.36,24.38,24.28,24.3,9666.0,24.36,24.38,24.28,24.3,9666.0
2015-09-24 12:15:00,24.29,24.34,24.29,24.31,3216.0,24.29,24.34,24.29,24.31,3216.0
2015-09-24 12:20:00,24.31,24.41,24.31,24.37,4134.0,24.31,24.41,24.31,24.37,4134.0
2015-09-24 12:25:00,24.38,24.38,24.33,24.35,7416.0,24.38,24.38,24.33,24.35,7416.0
2015-09-24 12:30:00,24.37,24.43,24.36,24.42,3936.0,24.37,24.43,24.36,24.42,3936.0
2015-09-24 12:35:00,24.42,24.45,24.42,24.43,3000.0,24.42,24.45,24.42,24.43,3000.0
2015-09-24 12:40:00,24.44,24.5,24.44,24.47,4409.0,24.44,24.5,24.44,24.47,4409.0
2015-09-24 12:45:00,24.48,24.51,24.47,24.48,6133.0,24.48,24.51,24.47,24.48,6133.0
2015-09-24 12:50:00,24.48,24.5,24.42,24.42,7438.0,24.48,24.5,24.42,24.42,7438.0
2015-09-24 12:55:00,24.42,24.44,24.35,24.38,10825.0,24.42,24.44,24.35,24.38,10825.0
2015-09-24 13:00:00,24.35,24.38,24.33,24.33,5558.0,24.35,24.38,24.33,24.33,5558.0
2015-09-24 13:05:00,24.34,24.37,24.33,24.36,3853.0,24.34,24.37,24.33,24.36,3853.0
2015-09-24 13:10:00,24.36,24.44,24.36,24.43,3100.0,24.36,24.44,24.36,24.43,3100.0
2015-09-24 13:15:00,24.43,24.44,24.39,24.4,9900.0,24.43,24.44,24.39,24.4,9900.0
2015-09-24 13:20:00,24.4,24.47,24.4,24.46,3400.0,24.4,24.47,24.4,24.46,3400.0
2015-09-24 13:25:00,24.46,24.46,24.4,24.42,6100.0,24.46,24.46,24.4,24.42,6100.0
2015-09-24 13:30:00,24.42,24.47,24.41,24.47,8000.0,24.42,24.47,24.41,24.47,8000.0
2015-09-24 13:35:00,24.47,24.51,24.46,24.5,8107.0,24.47,24.51,24.46,24.5,8107.0
2015-09-24 13:40:00,24.5,24.55,24.49,24.55,5900.0,24.5,24.55,24.49,24.55,5900.0
2015-09-24 13:45:00,24.55,24.55,24.48,24.51,11026.0,24.55,24.55,24.48,24.51,11026.0
2015-09-24 13:50:00,24.51,24.55,24.48,24.53,11678.0,24.51,24.55,24.48,24.53,11678.0
2015-09-24 13:55:00,24.53,24.56,24.46,24.48,5349.0,24.53,24.56,24.46,24.48,5349.0
2015-09-24 14:00:00,24.48,24.48,24.47,24.47,2599.0,24.48,24.48,24.47,24.47,2599.0
2015-09-24 14:05:00,24.48,24.5,24.43,24.47,10100.0,24.48,24.5,24.43,24.47,10100.0
2015-09-24 14:10:00,24.46,24.46,24.42,24.44,4100.0,24.46,24.46,24.42,24.44,4100.0
2015-09-24 14:15:00,24.44,24.5,24.44,24.49,7300.0,24.44,24.5,24.44,24.49,7300.0
2015-09-24 14:20:00,24.48,24.49,24.45,24.47,10100.0,24.48,24.49,24.45,24.47,10100.0
2015-09-24 14:25:00,24.47,24.49,24.44,24.44,5300.0,24.47,24.49,24.44,24.44,5300.0
2015-09-24 14:30:00,24.44,24.45,24.39,24.41,11626.0,24.44,24.45,24.39,24.41,11626.0
2015-09-24 14:35:00,24.41,24.48,24.41,24.48,3500.0,24.41,24.48,24.41,24.48,3500.0
2015-09-24 14:40:00,24.47,24.5,24.4,24.48,7707.0,24.47,24.5,24.4,24.48,7707.0
2015-09-24 14:45:00,24.47,24.63,24.47,24.63,3816.0,24.47,24.63,24.47,24.63,3816.0
2015-09-24 14:50:00,24.65,24.67,24.63,24.66,5952.0,24.65,24.67,24.63,24.66,5952.0
2015-09-24 14:55:00,24.67,24.77,24.66,24.67,5332.0,24.67,24.77,24.66,24.67,5332.0
2015-09-24 15:00:00,24.67,24.67,24.6,24.61,8311.0,24.67,24.67,24.6,24.61,8311.0
2015-09-24 15:05:00,24.6,24.6,24.5,24.51,12728.0,24.6,24.6,24.5,24.51,12728.0
2015-09-24 15:10:00,24.5,24.58,24.49,24.58,7900.0,24.5,24.58,24.49,24.58,7900.0
2015-09-24 15:15:00,24.57,24.66,24.57,24.65,8016.0,24.57,24.66,24.57,24.65,8016.0
2015-09-24 15:20:00,24.66,24.71,24.65,24.68,5756.0,24.66,24.71,24.65,24.68,5756.0
2015-09-24 15:25:00,24.67,24.71,24.63,24.67,7300.0,24.67,24.71,24.63,24.67,7300.0
2015-09-24 15:30:00,24.67,24.7,24.66,24.69,8400.0,24.67,24.7,24.66,24.69,8400.0
2015-09-24 15:35:00,24.67,24.68,24.61,24.64,14216.0,24.67,24.68,24.61,24.64,14216.0
2015-09-24 15:40:00,24.65,24.73,24.64,24.71,12700.0,24.65,24.73,24.64,24.71,12700.0
2015-09-24 15:45:00,24.71,24.72,24.61,24.64,16082.0,24.71,24.72,24.61,24.64,16082.0
2015-09-24 15:50:00,24.63,24.64,24.56,24.64,20075.0,24.63,24.64,24.56,24.64,20075.0
2015-09-24 15:55:00,24.63,24.7,24.61,24.63,41117.0,24.63,24.7,24.61,24.63,41117.0
2015-09-25 09:30:00,24.62,24.83,24.54,24.66,9748.0,24.62,24.83,24.54,24.66,9748.0
2015-09-25 09:35:00,24.54,24.62,24.38,24.44,2849.0,24.54,24.62,24.38,24.44,2849.0
2015-09-25 09:40:00,24.44,24.48,24.37,24.38,5200.0,24.44,24.48,24.37,24.38,5200.0
2015-09-25 09:45:00,24.42,24.42,24.35,24.42,9600.0,24.42,24.42,24.35,24.42,9600.0
2015-09-25 09:50:00,24.42,24.54,24.42,24.54,3300.0,24.42,24.54,24.42,24.54,3300.0
2015-09-25 09:55:00,24.54,24.71,24.54,24.7,5506.0,24.54,24.71,24.54,24.7,5506.0
2015-09-25 10:00:00,24.66,24.71,24.66,24.7,10900.0,24.66,24.71,24.66,24.7,10900.0
2015-09-25 10:05:00,24.68,24.69,24.5,24.55,4200.0,24.68,24.69,24.5,24.55,4200.0
2015-09-25 10:10:00,24.55,24.58,24.49,24.58,12811.0,24.55,24.58,24.49,24.58,12811.0
2015-09-25 10:15:00,24.6,24.6,24.53,24.56,10377.0,24.6,24.6,24.53,24.56,10377.0
2015-09-25 10:20:00,24.57,24.59,24.52,24.55,12100.0,24.57,24.59,24.52,24.55,12100.0
2015-09-25 10:25:00,24.54,24.55,24.5,24.51,31109.0,24.54,24.55,24.5,24.51,31109.0
2015-09-25 10:30:00,24.51,24.52,24.35,24.44,8622.0,24.51,24.52,24.35,24.44,8622.0
2015-09-25 10:35:00,24.44,24.53,24.44,24.53,7501.0,24.44,24.53,24.44,24.53,7501.0
2015-09-25 10:40:00,24.52,24.6,24.49,24.6,11827.0,24.52,24.6,24.49,24.6,11827.0
2015-09-25 10:45:00,24.6,24.6,24.58,24.58,1800.0,24.6,24.6,24.58,24.58,1800.0
2015-09-25 10:50:00,24.6,24.65,24.58,24.65,8430.0,24.6,24.65,24.58,24.65,8430.0
2015-09-25 10:55:00,24.65,24.72,24.65,24.7,6250.0,24.65,24.72,24.65,24.7,6250.0
2015-09-25 11:00:00,24.7,24.7,24.63,24.65,2800.0,24.7,24.7,24.63,24.65,2800.0
2015-09-25 11:05:00,24.65,24.65,24.59,24.62,4300.0,24.65,24.65,24.59,24.62,4300.0
2015-09-25 11:10:00,24.61,24.63,24.53,24.56,8097.0,24.61,24.63,24.53,24.56,8097.0
2015-09-25 11:15:00,24.56,24.56,24.54,24.55,8151.0,24.56,24.56,24.54,24.55,8151.0
2015-09-25 11:20:00,24.54,24.57,24.51,24.56,13713.0,24.54,24.57,24.51,24.56,13713.0
2015-09-25 11:25:00,24.57,24.65,24.57,24.65,17318.0,24.57,24.65,24.57,24.65,17318.0
2015-09-25 11:30:00,24.65,24.67,24.6,24.6,5500.0,24.65,24.67,24.6,24.6,5500.0
2015-09-25 11:35:00,24.59,24.59,24.49,24.51,10900.0,24.59,24.59,24.49,24.51,10900.0
2015-09-25 11:40:00,24.49,24.5,24.44,24.45,2776.0,24.49,24.5,24.44,24.45,2776.0
2015-09-25 11:45:00,24.44,24.45,24.34,24.37,15396.0,24.44,24.45,24.34,24.37,15396.0
2015-09-25 11:50:00,24.37,24.37,24.35,24.36,2100.0,24.37,24.37,24.35,24.36,2100.0
2015-09-25 11:55:00,24.35,24.42,24.35,24.39,4900.0,24.35,24.42,24.35,24.39,4900.0
2015-09-25 12:00:00,24.38,24.39,24.32,24.32,5600.0,24.38,24.39,24.32,24.32,5600.0
2015-09-25 12:05:00,24.33,24.34,24.26,24.26,4434.0,24.33,24.34,24.26,24.26,4434.0
2015-09-25 12:10:00,24.25,24.28,24.24,24.28,4750.0,24.25,24.28,24.24,24.28,4750.0
2015-09-25 12:15:00,24.28,24.29,24.22,24.22,4910.0,24.28,24.29,24.22,24.22,4910.0
2015-09-25 12:20:00,24.23,24.29,24.22,24.29,6230.0,24.23,24.29,24.22,24.29,6230.0
2015-09-25 12:25:00,24.27,24.31,24.24,24.25,5700.0,24.27,24.31,24.24,24.25,5700.0
2015-09-25 12:30:00,24.26,24.31,24.26,24.31,2200.0,24.26,24.31,24.26,24.31,2200.0
2015-09-25 12:35:00,24.3,24.3,24.26,24.26,1800.0,24.3,24.3,24.26,24.26,1800.0
2015-09-25 12:40:00,24.26,24.29,24.26,24.29,4165.0,24.26,24.29,24.26,24.29,4165.0
2015-09-25 12:45:00,24.29,24.3,24.25,24.26,6640.0,24.29,24.3,24.25,24.26,6640.0
2015-09-25 12:50:00,24.26,24.3,24.26,24.3,4622.0,24.26,24.3,24.26,24.3,4622.0
2015-09-25 12:55:00,24.31,24.37,24.29,24.36,17285.0,24.31,24.37,24.29,24.36,17285.0
2015-09-25 13:00:00,24.38,24.44,24.38,24.42,5700.0,24.38,24.44,24.38,24.42,5700.0
2015-09-25 13:05:00,24.42,24.42,24.39,24.4,5600.0,24.42,24.42,24.39,24.4,5600.0
2015-09-25 13:10:00,24.4,24.42,24.39,24.42,7400.0,24.4,24.42,24.39,24.42,7400.0
2015-09-25 13:15:00,24.42,24.42,24.39,24.4,2800.0,24.42,24.42,24.39,24.4,2800.0
2015-09-25 13:20:00,24.4,24.41,24.37,24.41,14839.0,24.4,24.41,24.37,24.41,14839.0
2015-09-25 13:25:00,24.42,24.42,24.35,24.35,5286.0,24.42,24.42,24.35,24.35,5286.0
2015-09-25 13:30:00,24.37,24.38,24.31,24.31,3100.0,24.37,24.38,24.31,24.31,3100.0
2015-09-25 13:35:00,24.31,24.31,24.24,24.26,18638.0,24.31,24.31,24.24,24.26,18638.0
2015-09-25 13:40:00,24.29,24.3,24.29,24.3,3100.0,24.29,24.3,24.29,24.3,3100.0
2015-09-25 13:45:00,24.3,24.3,24.24,24.27,4299.0,24.3,24.3,24.24,24.27,4299.0
2015-09-25 13:50:00,24.28,24.33,24.28,24.32,3600.0,24.28,24.33,24.28,24.32,3600.0
2015-09-25 13:55:00,24.32,24.32,24.25,24.27,4201.0,24.32,24.32,24.25,24.27,4201.0
2015-09-25 14:00:00,24.27,24.31,24.27,24.27,3628.0,24.27,24.31,24.27,24.27,3628.0
2015-09-25 14:05:00,24.28,24.29,24.26,24.26,5550.0,24.28,24.29,24.26,24.26,5550.0
2015-09-25 14:10:00,24.26,24.31,24.24,24.24,15387.0,24.26,24.31,24.24,24.24,15387.0
2015-09-25 14:15:00,24.24,24.24,24.12,24.12,10401.0,24.24,24.24,24.12,24.12,10401.0
2015-09-25 14:20:00,24.11,24.11,24.07,24.07,4100.0,24.11,24.11,24.07,24.07,4100.0
2015-09-25 14:25:00,24.06,24.06,24.0,24.01,6358.0,24.06,24.06,24.0,24.01,6358.0
2015-09-25 14:30:00,24.01,24.03,23.97,24.02,15674.0,24.01,24.03,23.97,24.02,15674.0
2015-09-25 14:35:00,24.03,24.06,24.02,24.02,5280.0,24.03,24.06,24.02,24.02,5280.0
2015-09-25 14:40:00,24.01,24.02,23.94,23.95,20780.0,24.01,24.02,23.94,23.95,20780.0
2015-09-25 14:45:00,23.95,24.01,23.95,23.98,19000.0,23.95,24.01,23.95,23.98,19000.0
2015-09-25 14:50:00,23.96,24.03,23.94,24.03,16129.0,23.96,24.03,23.94,24.03,16129.0
2015-09-25 14:55:00,24.03,24.13,24.0,24.13,13528.0,24.03,24.13,24.0,24.13,13528.0
2015-09-25 15:00:00,24.11,24.12,24.02,24.02,4700.0,24.11,24.12,24.02,24.02,4700.0
2015-09-25 15:05:00,24.02,24.04,23.97,23.98,14911.0,24.02,24.04,23.97,23.98,14911.0
2015-09-25 15:10:00,23.99,24.0,23.93,23.96,15900.0,23.99,24.0,23.93,23.96,15900.0
2015-09-25 15:15:00,23.95,24.01,23.95,24.0,30462.0,23.95,24.01,23.95,24.0,30462.0
2015-09-25 15:20:00,24.0,24.03,24.0,24.02,14400.0,24.0,24.03,24.0,24.02,14400.0
2015-09-25 15:25:00,24.03,24.08,24.0,24.08,13400.0,24.03,24.08,24.0,24.08,13400.0
2015-09-25 15:30:00,24.05,24.17,24.05,24.14,13388.0,24.05,24.17,24.05,24.14,13388.0
2015-09-25 15:35:00,24.15,24.18,24.08,24.1,20903.0,24.15,24.18,24.08,24.1,20903.0
2015-09-25 15:40:00,24.09,24.17,24.09,24.16,20057.0,24.09,24.17,24.09,24.16,20057.0
2015-09-25 15:45:00,24.16,24.21,24.13,24.2,26365.0,24.16,24.21,24.13,24.2,26365.0
2015-09-25 15:50:00,24.19,24.19,24.12,24.14,42044.0,24.19,24.19,24.12,24.14,42044.0
2015-09-25 15:55:00,24.14,24.18,24.11,24.18,62158.0,24.14,24.18,24.11,24.18,62158.0
2015-09-28 09:30:00,24.06,24.22,24.03,24.13,12806.0,24.06,24.22,24.03,24.13,12806.0
2015-09-28 09:35:00,24.16,24.24,24.15,24.15,8012.0,24.16,24.24,24.15,24.15,8012.0
2015-09-28 09:40:00,24.17,24.21,24.1,24.1,15658.0,24.17,24.21,24.1,24.1,15658.0
2015-09-28 09:45:00,24.12,24.12,23.96,24.02,7425.0,24.12,24.12,23.96,24.02,7425.0
2015-09-28 09:50:00,23.98,24.0,23.83,23.85,11020.0,23.98,24.0,23.83,23.85,11020.0
2015-09-28 09:55:00,23.83,23.98,23.78,23.92,11320.0,23.83,23.98,23.78,23.92,11320.0
2015-09-28 10:00:00,23.93,23.97,23.87,23.91,11700.0,23.93,23.97,23.87,23.91,11700.0
2015-09-28 10:05:00,23.87,23.9,23.81,23.82,11369.0,23.87,23.9,23.81,23.82,11369.0
2015-09-28 10:10:00,23.82,23.82,23.62,23.66,17410.0,23.82,23.82,23.62,23.66,17410.0
2015-09-28 10:15:00,23.65,23.66,23.49,23.5,32638.0,23.65,23.66,23.49,23.5,32638.0
2015-09-28 10:20:00,23.5,23.57,23.44,23.55,12800.0,23.5,23.57,23.44,23.55,12800.0
2015-09-28 10:25:00,23.54,23.65,23.51,23.61,7433.0,23.54,23.65,23.51,23.61,7433.0
2015-09-28 10:30:00,23.64,23.71,23.61,23.62,11200.0,23.64,23.71,23.61,23.62,11200.0
2015-09-28 10:35:00,23.61,23.62,23.52,23.52,11989.0,23.61,23.62,23.52,23.52,11989.0
2015-09-28 10:40:00,23.52,23.58,23.41,23.57,10297.0,23.52,23.58,23.41,23.57,10297.0
2015-09-28 10:45:00,23.55,23.6,23.54,23.59,7700.0,23.55,23.6,23.54,23.59,7700.0
2015-09-28 10:50:00,23.59,23.65,23.56,23.65,6887.0,23.59,23.65,23.56,23.65,6887.0
2015-09-28 10:55:00,23.64,23.69,23.64,23.69,13334.0,23.64,23.69,23.64,23.69,13334.0
2015-09-28 11:00:00,23.7,23.82,23.7,23.8,3725.0,23.7,23.82,23.7,23.8,3725.0
2015-09-28 11:05:00,23.81,23.85,23.79,23.83,10417.0,23.81,23.85,23.79,23.83,10417.0
2015-09-28 11:10:00,23.82,23.9,23.81,23.85,15997.0,23.82,23.9,23.81,23.85,15997.0
2015-09-28 11:15:00,23.85,23.87,23.78,23.81,11204.0,23.85,23.87,23.78,23.81,11204.0
2015-09-28 11:20:00,23.82,23.9,23.81,23.85,8824.0,23.82,23.9,23.81,23.85,8824.0
2015-09-28 11:25:00,23.84,23.85,23.77,23.83,20392.0,23.84,23.85,23.77,23.83,20392.0
2015-09-28 11:30:00,23.81,23.87,23.81,23.83,9574.0,23.81,23.87,23.81,23.83,9574.0
2015-09-28 11:35:00,23.82,23.83,23.8,23.83,9573.0,23.82,23.83,23.8,23.83,9573.0
2015-09-28 11:40:00,23.83,23.86,23.82,23.84,40450.0,23.83,23.86,23.82,23.84,40450.0
2015-09-28 11:45:00,23.84,23.91,23.84,23.9,17371.0,23.84,23.91,23.84,23.9,17371.0
2015-09-28 11:50:00,23.91,23.93,23.9,23.93,15953.0,23.91,23.93,23.9,23.93,15953.0
2015-09-28 11:55:00,23.93,23.94,23.9,23.9,26096.0,23.93,23.94,23.9,23.9,26096.0
2015-09-28 12:00:00,23.9,23.93,23.84,23.84,16159.0,23.9,23.93,23.84,23.84,16159.0
2015-09-28 12:05:00,23.81,23.81,23.6,23.63,8872.0,23.81,23.81,23.6,23.63,8872.0
2015-09-28 12:10:00,23.63,23.63,23.54,23.6,6132.0,23.63,23.63,23.54,23.6,6132.0
2015-09-28 12:15:00,23.6,23.8,23.6,23.7,24801.0,23.6,23.8,23.6,23.7,24801.0
2015-09-28 12:20:00,23.67,23.67,23.55,23.62,8900.0,23.67,23.67,23.55,23.62,8900.0
2015-09-28 12:25:00,23.65,23.68,23.64,23.65,3301.0,23.65,23.68,23.64,23.65,3301.0
2015-09-28 12:30:00,23.64,23.64,23.54,23.61,7426.0,23.64,23.64,23.54,23.61,7426.0
2015-09-28 12:35:00,23.61,23.61,23.57,23.58,4797.0,23.61,23.61,23.57,23.58,4797.0
2015-09-28 12:40:00,23.57,23.62,23.57,23.57,9874.0,23.57,23.62,23.57,23.57,9874.0
2015-09-28 12:45:00,23.57,23.59,23.55,23.55,9100.0,23.57,23.59,23.55,23.55,9100.0
2015-09-28 12:50:00,23.55,23.56,23.45,23.52,23783.0,23.55,23.56,23.45,23.52,23783.0
2015-09-28 12:55:00,23.51,23.62,23.46,23.6,44722.0,23.51,23.62,23.46,23.6,44722.0
2015-09-28 13:00:00,23.58,23.6,23.52,23.55,10047.0,23.58,23.6,23.52,23.55,10047.0
2015-09-28 13:05:00,23.54,23.7,23.53,23.67,12311.0,23.54,23.7,23.53,23.67,12311.0
2015-09-28 13:10:00,23.67,23.68,23.62,23.64,12400.0,23.67,23.68,23.62,23.64,12400.0
2015-09-28 13:15:00,23.64,23.65,23.47,23.53,8600.0,23.64,23.65,23.47,23.53,8600.0
2015-09-28 13:20:00,23.52,23.54,23.47,23.5,9344.0,23.52,23.54,23.47,23.5,9344.0
2015-09-28 13:25:00,23.49,23.52,23.48,23.48,9583.0,23.49,23.52,23.48,23.48,9583.0
2015-09-28 13:30:00,23.45,23.57,23.4,23.54,17413.0,23.45,23.57,23.4,23.54,17413.0
2015-09-28 13:35:00,23.55,23.55,23.51,23.51,5670.0,23.55,23.55,23.51,23.51,5670.0
2015-09-28 13:40:00,23.5,23.53,23.4,23.52,6152.0,23.5,23.53,23.4,23.52,6152.0
2015-09-28 13:45:00,23.51,23.51,23.35,23.37,3339.0,23.51,23.51,23.35,23.37,3339.0
2015-09-28 13:50:00,23.36,23.38,23.26,23.26,6517.0,23.36,23.38,23.26,23.26,6517.0
2015-09-28 13:55:00,23.28,23.29,23.23,23.26,8400.0,23.28,23.29,23.23,23.26,8400.0
2015-09-28 14:00:00,23.24,23.29,23.21,23.28,8881.0,23.24,23.29,23.21,23.28,8881.0
2015-09-28 14:05:00,23.28,23.35,23.24,23.35,5700.0,23.28,23.35,23.24,23.35,5700.0
2015-09-28 14:10:00,23.34,23.35,23.26,23.28,15911.0,23.34,23.35,23.26,23.28,15911.0
2015-09-28 14:15:00,23.28,23.32,23.26,23.32,16046.0,23.28,23.32,23.26,23.32,16046.0
2015-09-28 14:20:00,23.31,23.36,23.27,23.35,21819.0,23.31,23.36,23.27,23.35,21819.0
2015-09-28 14:25:00,23.35,23.4,23.34,23.4,8100.0,23.35,23.4,23.34,23.4,8100.0
2015-09-28 14:30:00,23.4,23.4,23.31,23.34,7319.0,23.4,23.4,23.31,23.34,7319.0
2015-09-28 14:35:00,23.34,23.39,23.34,23.38,7763.0,23.34,23.39,23.34,23.38,7763.0
2015-09-28 14:40:00,23.38,23.44,23.38,23.44,7718.0,23.38,23.44,23.38,23.44,7718.0
2015-09-28 14:45:00,23.45,23.54,23.45,23.5,16800.0,23.45,23.54,23.45,23.5,16800.0
2015-09-28 14:50:00,23.5,23.52,23.42,23.49,11100.0,23.5,23.52,23.42,23.49,11100.0
2015-09-28 14:55:00,23.49,23.51,23.43,23.5,15905.0,23.49,23.51,23.43,23.5,15905.0
2015-09-28 15:00:00,23.5,23.53,23.47,23.48,10922.0,23.5,23.53,23.47,23.48,10922.0
2015-09-28 15:05:00,23.49,23.5,23.4,23.41,11229.0,23.49,23.5,23.4,23.41,11229.0
2015-09-28 15:10:00,23.4,23.4,23.28,23.29,11215.0,23.4,23.4,23.28,23.29,11215.0
2015-09-28 15:15:00,23.28,23.29,23.25,23.29,9586.0,23.28,23.29,23.25,23.29,9586.0
2015-09-28 15:20:00,23.29,23.31,23.22,23.22,11271.0,23.29,23.31,23.22,23.22,11271.0
2015-09-28 15:25:00,23.23,23.26,23.17,23.19,15159.0,23.23,23.26,23.17,23.19,15159.0
2015-09-28 15:30:00,23.19,23.29,23.19,23.29,15199.0,23.19,23.29,23.19,23.29,15199.0
2015-09-28 15:35:00,23.28,23.37,23.28,23.32,26017.0,23.28,23.37,23.28,23.32,26017.0
2015-09-28 15:40:00,23.3,23.37,23.28,23.32,13948.0,23.3,23.37,23.28,23.32,13948.0
2015-09-28 15:45:00,23.32,23.35,23.25,23.31,16433.0,23.32,23.35,23.25,23.31,16433.0
2015-09-28 15:50:00,23.32,23.36,23.22,23.27,23293.0,23.32,23.36,23.22,23.27,23293.0
2015-09-28 15:55:00,23.27,23.28,23.22,23.24,38297.0,23.27,23.28,23.22,23.24,38297.0
2015-09-29 09:30:00,23.25,23.4,22.7,22.78,22983.0,23.25,23.4,22.7,22.78,22983.0
2015-09-29 09:35:00,22.84,22.96,22.72,22.85,9953.0,22.84,22.96,22.72,22.85,9953.0
2015-09-29 09:40:00,22.83,22.84,22.6,22.62,12126.0,22.83,22.84,22.6,22.62,12126.0
2015-09-29 09:45:00,22.63,22.8,22.63,22.65,12360.0,22.63,22.8,22.63,22.65,12360.0
2015-09-29 09:50:00,22.62,22.83,22.54,22.8,9226.0,22.62,22.83,22.54,22.8,9226.0
2015-09-29 09:55:00,22.8,22.98,22.8,22.95,6199.0,22.8,22.98,22.8,22.95,6199.0
2015-09-29 10:00:00,22.95,23.02,22.9,22.93,12528.0,22.95,23.02,22.9,22.93,12528.0
2015-09-29 10:05:00,22.93,23.02,22.9,22.94,8419.0,22.93,23.02,22.9,22.94,8419.0
2015-09-29 10:10:00,22.92,23.08,22.92,23.08,11268.0,22.92,23.08,22.92,23.08,11268.0
2015-09-29 10:15:00,23.08,23.26,23.08,23.18,11004.0,23.08,23.26,23.08,23.18,11004.0
2015-09-29 10:20:00,23.17,23.22,23.11,23.13,7550.0,23.17,23.22,23.11,23.13,7550.0
2015-09-29 10:25:00,23.15,23.3,23.15,23.24,7770.0,23.15,23.3,23.15,23.24,7770.0
2015-09-29 10:30:00,23.24,23.3,23.22,23.27,7680.0,23.24,23.3,23.22,23.27,7680.0
2015-09-29 10:35:00,23.25,23.27,23.18,23.18,4819.0,23.25,23.27,23.18,23.18,4819.0
2015-09-29 10:40:00,23.17,23.18,23.02,23.08,5650.0,23.17,23.18,23.02,23.08,5650.0
2015-09-29 10:45:00,23.08,23.14,22.95,22.96,6700.0,23.08,23.14,22.95,22.96,6700.0
2015-09-29 10:50:00,22.96,23.05,22.95,23.05,5770.0,22.96,23.05,22.95,23.05,5770.0
2015-09-29 10:55:00,23.03,23.1,23.01,23.04,4700.0,23.03,23.1,23.01,23.04,4700.0
2015-09-29 11:00:00,23.05,23.08,22.98,23.08,3700.0,23.05,23.08,22.98,23.08,3700.0
2015-09-29 11:05:00,23.08,23.13,23.03,23.04,6529.0,23.08,23.13,23.03,23.04,6529.0
2015-09-29 11:10:00,23.04,23.04,22.91,22.91,4420.0,23.04,23.04,22.91,22.91,4420.0
2015-09-29 11:15:00,22.91,22.95,22.88,22.88,4870.0,22.91,22.95,22.88,22.88,4870.0
2015-09-29 11:20:00,22.88,22.88,22.78,22.84,8259.0,22.88,22.88,22.78,22.84,8259.0
2015-09-29 11:25:00,22.84,23.04,22.84,23.0,3367.0,22.84,23.04,22.84,23.0,3367.0
2015-09-29 11:30:00,23.0,23.0,22.87,22.87,7829.0,23.0,23.0,22.87,22.87,7829.0
2015-09-29 11:35:00,22.86,22.91,22.83,22.9,9400.0,22.86,22.91,22.83,22.9,9400.0
2015-09-29 11:40:00,22.91,22.92,22.84,22.85,9020.0,22.91,22.92,22.84,22.85,9020.0
2015-09-29 11:45:00,22.84,23.03,22.83,22.99,4520.0,22.84,23.03,22.83,22.99,4520.0
2015-09-29 11:50:00,22.98,23.07,22.96,22.96,4850.0,22.98,23.07,22.96,22.96,4850.0
2015-09-29 11:55:00,22.96,22.97,22.88,22.89,8725.0,22.96,22.97,22.88,22.89,8725.0
2015-09-29 12:00:00,22.88,22.89,22.85,22.89,10000.0,22.88,22.89,22.85,22.89,10000.0
2015-09-29 12:05:00,22.9,22.94,22.82,22.82,8488.0,22.9,22.94,22.82,22.82,8488.0
2015-09-29 12:10:00,22.82,22.84,22.78,22.84,8400.0,22.82,22.84,22.78,22.84,8400.0
2015-09-29 12:15:00,22.83,22.94,22.82,22.89,14038.0,22.83,22.94,22.82,22.89,14038.0
2015-09-29 12:20:00,22.88,22.96,22.84,22.96,4129.0,22.88,22.96,22.84,22.96,4129.0
2015-09-29 12:25:00,22.97,23.07,22.92,22.92,3301.0,22.97,23.07,22.92,22.92,3301.0
2015-09-29 12:30:00,22.91,23.01,22.89,23.01,9121.0,22.91,23.01,22.89,23.01,9121.0
2015-09-29 12:35:00,23.04,23.04,22.93,22.93,4450.0,23.04,23.04,22.93,22.93,4450.0
2015-09-29 12:40:00,22.9,22.94,22.85,22.93,3500.0,22.9,22.94,22.85,22.93,3500.0
2015-09-29 12:45:00,22.96,22.98,22.84,22.89,3400.0,22.96,22.98,22.84,22.89,3400.0
2015-09-29 12:50:00,22.92,22.92,22.78,22.81,5300.0,22.92,22.92,22.78,22.81,5300.0
2015-09-29 12:55:00,22.8,22.82,22.68,22.71,18300.0,22.8,22.82,22.68,22.71,18300.0
2015-09-29 13:00:00,22.72,22.94,22.72,22.89,4800.0,22.72,22.94,22.72,22.89,4800.0
2015-09-29 13:05:00,22.92,22.98,22.89,22.95,4975.0,22.92,22.98,22.89,22.95,4975.0
2015-09-29 13:10:00,22.95,22.98,22.93,22.95,7100.0,22.95,22.98,22.93,22.95,7100.0
2015-09-29 13:15:00,22.94,23.02,22.92,23.01,4518.0,22.94,23.02,22.92,23.01,4518.0
2015-09-29 13:20:00,23.02,23.11,23.02,23.05,5119.0,23.02,23.11,23.02,23.05,5119.0
2015-09-29 13:25:00,23.01,23.06,22.98,23.04,4800.0,23.01,23.06,22.98,23.04,4800.0
2015-09-29 13:30:00,23.04,23.05,22.92,22.96,6941.0,23.04,23.05,22.92,22.96,6941.0
2015-09-29 13:35:00,22.93,23.04,22.91,22.97,14540.0,22.93,23.04,22.91,22.97,14540.0
2015-09-29 13:40:00,22.95,23.0,22.93,23.0,7790.0,22.95,23.0,22.93,23.0,7790.0
2015-09-29 13:45:00,22.98,23.02,22.94,22.94,8150.0,22.98,23.02,22.94,22.94,8150.0
2015-09-29 13:50:00,22.95,22.95,22.88,22.89,4300.0,22.95,22.95,22.88,22.89,4300.0
2015-09-29 13:55:00,22.91,22.96,22.87,22.91,7400.0,22.91,22.96,22.87,22.91,7400.0
2015-09-29 14:00:00,22.95,22.96,22.91,22.94,5800.0,22.95,22.96,22.91,22.94,5800.0
2015-09-29 14:05:00,22.94,22.94,22.86,22.87,4790.0,22.94,22.94,22.86,22.87,4790.0
2015-09-29 14:10:00,22.86,22.95,22.86,22.89,5500.0,22.86,22.95,22.86,22.89,5500.0
2015-09-29 14:15:00,22.88,22.88,22.78,22.86,9072.0,22.88,22.88,22.78,22.86,9072.0
2015-09-29 14:20:00,22.85,22.85,22.75,22.76,5863.0,22.85,22.85,22.75,22.76,5863.0
2015-09-29 14:25:00,22.77,22.84,22.74,22.83,32131.0,22.77,22.84,22.74,22.83,32131.0
2015-09-29 14:30:00,22.84,22.89,22.83,22.85,7468.0,22.84,22.89,22.83,22.85,7468.0
2015-09-29 14:35:00,22.85,22.85,22.74,22.77,7650.0,22.85,22.85,22.74,22.77,7650.0
2015-09-29 14:40:00,22.77,22.84,22.77,22.83,6822.0,22.77,22.84,22.77,22.83,6822.0
2015-09-29 14:45:00,22.83,22.83,22.76,22.76,9468.0,22.83,22.83,22.76,22.76,9468.0
2015-09-29 14:50:00,22.74,22.8,22.71,22.71,7557.0,22.74,22.8,22.71,22.71,7557.0
2015-09-29 14:55:00,22.71,22.83,22.7,22.75,8120.0,22.71,22.83,22.7,22.75,8120.0
2015-09-29 15:00:00,22.71,22.74,22.58,22.63,9571.0,22.71,22.74,22.58,22.63,9571.0
2015-09-29 15:05:00,22.64,22.77,22.64,22.7,7746.0,22.64,22.77,22.64,22.7,7746.0
2015-09-29 15:10:00,22.69,22.72,22.64,22.67,8791.0,22.69,22.72,22.64,22.67,8791.0
2015-09-29 15:15:00,22.67,22.73,22.56,22.56,11712.0,22.67,22.73,22.56,22.56,11712.0
2015-09-29 15:20:00,22.55,22.56,22.47,22.48,14423.0,22.55,22.56,22.47,22.48,14423.0
2015-09-29 15:25:00,22.48,22.59,22.48,22.58,24741.0,22.48,22.59,22.48,22.58,24741.0
2015-09-29 15:30:00,22.59,22.69,22.59,22.65,15122.0,22.59,22.69,22.59,22.65,15122.0
2015-09-29 15:35:00,22.65,22.73,22.62,22.69,18390.0,22.65,22.73,22.62,22.69,18390.0
2015-09-29 15:40:00,22.68,22.74,22.64,22.67,33731.0,22.68,22.74,22.64,22.67,33731.0
2015-09-29 15:45:00,22.67,22.71,22.59,22.71,34016.0,22.67,22.71,22.59,22.71,34016.0
2015-09-29 15:50:00,22.71,22.83,22.7,22.82,57529.0,22.71,22.83,22.7,22.82,57529.0
2015-09-29 15:55:00,22.83,22.86,22.77,22.81,72761.0,22.83,22.86,22.77,22.81,72761.0
2015-09-30 09:30:00,23.07,23.2,22.85,23.2,12729.0,23.07,23.2,22.85,23.2,12729.0
2015-09-30 09:35:00,23.1,23.16,22.94,23.12,32147.0,23.1,23.16,22.94,23.12,32147.0
2015-09-30 09:40:00,23.2,23.3,23.15,23.23,16800.0,23.2,23.3,23.15,23.23,16800.0
2015-09-30 09:45:00,23.22,23.24,23.05,23.09,14112.0,23.22,23.24,23.05,23.09,14112.0
2015-09-30 09:50:00,23.1,23.23,23.1,23.21,11595.0,23.1,23.23,23.1,23.21,11595.0
2015-09-30 09:55:00,23.21,23.23,23.03,23.06,9125.0,23.21,23.23,23.03,23.06,9125.0
2015-09-30 10:00:00,23.02,23.04,22.8,22.81,11300.0,23.02,23.04,22.8,22.81,11300.0
2015-09-30 10:05:00,22.81,22.92,22.76,22.92,8977.0,22.81,22.92,22.76,22.92,8977.0
2015-09-30 10:10:00,22.93,22.99,22.93,22.94,4700.0,22.93,22.99,22.93,22.94,4700.0
2015-09-30 10:15:00,22.94,22.96,22.87,22.95,8350.0,22.94,22.96,22.87,22.95,8350.0
2015-09-30 10:20:00,22.95,22.99,22.89,22.97,6900.0,22.95,22.99,22.89,22.97,6900.0
2015-09-30 10:25:00,22.96,23.06,22.95,23.05,8450.0,22.96,23.06,22.95,23.05,8450.0
2015-09-30 10:30:00,23.06,23.07,22.96,23.0,9300.0,23.06,23.07,22.96,23.0,9300.0
2015-09-30 10:35:00,23.01,23.06,22.99,23.05,12770.0,23.01,23.06,22.99,23.05,12770.0
2015-09-30 10:40:00,23.04,23.06,22.99,22.99,15745.0,23.04,23.06,22.99,22.99,15745.0
2015-09-30 10:45:00,22.99,23.05,22.99,23.01,5538.0,22.99,23.05,22.99,23.01,5538.0
2015-09-30 10:50:00,23.01,23.01,22.89,22.89,6425.0,23.01,23.01,22.89,22.89,6425.0
2015-09-30 10:55:00,22.89,22.89,22.7,22.7,12323.0,22.89,22.89,22.7,22.7,12323.0
2015-09-30 11:00:00,22.69,22.7,22.63,22.66,9751.0,22.69,22.7,22.63,22.66,9751.0
2015-09-30 11:05:00,22.69,22.72,22.67,22.71,4550.0,22.69,22.72,22.67,22.71,4550.0
2015-09-30 11:10:00,22.72,22.77,22.68,22.68,4900.0,22.72,22.77,22.68,22.68,4900.0
2015-09-30 11:15:00,22.68,22.69,22.63,22.69,10977.0,22.68,22.69,22.63,22.69,10977.0
2015-09-30 11:20:00,22.69,22.7,22.54,22.54,23307.0,22.69,22.7,22.54,22.54,23307.0
2015-09-30 11:25:00,22.55,22.68,22.54,22.68,5207.0,22.55,22.68,22.54,22.68,5207.0
2015-09-30 11:30:00,22.69,22.79,22.69,22.77,7789.0,22.69,22.79,22.69,22.77,7789.0
2015-09-30 11:35:00,22.76,22.77,22.67,22.68,3200.0,22.76,22.77,22.67,22.68,3200.0
2015-09-30 11:40:00,22.69,22.74,22.63,22.64,5680.0,22.69,22.74,22.63,22.64,5680.0
2015-09-30 11:45:00,22.67,22.73,22.65,22.71,20664.0,22.67,22.73,22.65,22.71,20664.0
2015-09-30 11:50:00,22.7,22.76,22.69,22.76,18100.0,22.7,22.76,22.69,22.76,18100.0
2015-09-30 11:55:00,22.77,22.81,22.74,22.8,12100.0,22.77,22.81,22.74,22.8,12100.0
2015-09-30 12:00:00,22.79,22.82,22.79,22.8,6020.0,22.79,22.82,22.79,22.8,6020.0
2015-09-30 12:05:00,22.81,22.81,22.74,22.76,12695.0,22.81,22.81,22.74,22.76,12695.0
2015-09-30 12:10:00,22.76,22.82,22.73,22.76,12914.0,22.76,22.82,22.73,22.76,12914.0
2015-09-30 12:15:00,22.75,22.81,22.75,22.77,11991.0,22.75,22.81,22.75,22.77,11991.0
2015-09-30 12:20:00,22.76,22.76,22.7,22.7,8431.0,22.76,22.76,22.7,22.7,8431.0
2015-09-30 12:25:00,22.71,22.71,22.67,22.7,8200.0,22.71,22.71,22.67,22.7,8200.0
2015-09-30 12:30:00,22.7,22.79,22.7,22.79,19232.0,22.7,22.79,22.7,22.79,19232.0
2015-09-30 12:35:00,22.78,22.8,22.75,22.77,5665.0,22.78,22.8,22.75,22.77,5665.0
2015-09-30 12:40:00,22.75,22.76,22.74,22.76,2800.0,22.75,22.76,22.74,22.76,2800.0
2015-09-30 12:45:00,22.75,22.75,22.7,22.71,12694.0,22.75,22.75,22.7,22.71,12694.0
2015-09-30 12:50:00,22.71,22.73,22.69,22.71,8210.0,22.71,22.73,22.69,22.71,8210.0
2015-09-30 12:55:00,22.71,22.76,22.71,22.75,5050.0,22.71,22.76,22.71,22.75,5050.0
2015-09-30 13:00:00,22.76,22.83,22.75,22.8,15194.0,22.76,22.83,22.75,22.8,15194.0
2015-09-30 13:05:00,22.79,22.81,22.78,22.79,5182.0,22.79,22.81,22.78,22.79,5182.0
2015-09-30 13:10:00,22.79,22.81,22.75,22.76,5285.0,22.79,22.81,22.75,22.76,5285.0
2015-09-30 13:15:00,22.76,22.76,22.7,22.7,12278.0,22.76,22.76,22.7,22.7,12278.0
2015-09-30 13:20:00,22.7,22.71,22.65,22.65,12448.0,22.7,22.71,22.65,22.65,12448.0
2015-09-30 13:25:00,22.65,22.68,22.59,22.65,14807.0,22.65,22.68,22.59,22.65,14807.0
2015-09-30 13:30:00,22.63,22.64,22.6,22.61,10200.0,22.63,22.64,22.6,22.61,10200.0
2015-09-30 13:35:00,22.61,22.73,22.61,22.69,10461.0,22.61,22.73,22.61,22.69,10461.0
2015-09-30 13:40:00,22.71,22.75,22.7,22.75,14473.0,22.71,22.75,22.7,22.75,14473.0
2015-09-30 13:45:00,22.75,22.76,22.68,22.69,6808.0,22.75,22.76,22.68,22.69,6808.0
2015-09-30 13:50:00,22.69,22.79,22.69,22.78,14791.0,22.69,22.79,22.69,22.78,14791.0
2015-09-30 13:55:00,22.77,22.89,22.76,22.85,13914.0,22.77,22.89,22.76,22.85,13914.0
2015-09-30 14:00:00,22.85,22.87,22.81,22.85,13988.0,22.85,22.87,22.81,22.85,13988.0
2015-09-30 14:05:00,22.85,22.91,22.84,22.9,9551.0,22.85,22.91,22.84,22.9,9551.0
2015-09-30 14:10:00,22.9,22.95,22.87,22.94,5817.0,22.9,22.95,22.87,22.94,5817.0
2015-09-30 14:15:00,22.94,23.01,22.93,23.01,8594.0,22.94,23.01,22.93,23.01,8594.0
2015-09-30 14:20:00,23.02,23.05,22.97,22.97,4897.0,23.02,23.05,22.97,22.97,4897.0
2015-09-30 14:25:00,22.98,22.98,22.9,22.9,8834.0,22.98,22.98,22.9,22.9,8834.0
2015-09-30 14:30:00,22.9,22.92,22.79,22.79,8400.0,22.9,22.92,22.79,22.79,8400.0
2015-09-30 14:35:00,22.8,22.85,22.78,22.85,4936.0,22.8,22.85,22.78,22.85,4936.0
2015-09-30 14:40:00,22.84,22.93,22.83,22.91,10100.0,22.84,22.93,22.83,22.91,10100.0
2015-09-30 14:45:00,22.92,22.98,22.87,22.96,19527.0,22.92,22.98,22.87,22.96,19527.0
2015-09-30 14:50:00,22.95,22.99,22.93,22.98,12672.0,22.95,22.99,22.93,22.98,12672.0
2015-09-30 14:55:00,22.97,23.03,22.95,23.03,12481.0,22.97,23.03,22.95,23.03,12481.0
2015-09-30 15:00:00,23.02,23.05,22.99,23.02,11861.0,23.02,23.05,22.99,23.02,11861.0
2015-09-30 15:05:00,23.02,23.07,23.01,23.07,6600.0,23.02,23.07,23.01,23.07,6600.0
2015-09-30 15:10:00,23.05,23.07,23.03,23.04,6650.0,23.05,23.07,23.03,23.04,6650.0
2015-09-30 15:15:00,23.03,23.09,23.02,23.07,16582.0,23.03,23.09,23.02,23.07,16582.0
2015-09-30 15:20:00,23.06,23.14,23.06,23.13,15576.0,23.06,23.14,23.06,23.13,15576.0
2015-09-30 15:25:00,23.12,23.18,23.11,23.15,19551.0,23.12,23.18,23.11,23.15,19551.0
2015-09-30 15:30:00,23.13,23.3,23.13,23.29,26749.0,23.13,23.3,23.13,23.29,26749.0
2015-09-30 15:35:00,23.29,23.33,23.28,23.31,33953.0,23.29,23.33,23.28,23.31,33953.0
2015-09-30 15:40:00,23.31,23.37,23.3,23.3,46395.0,23.31,23.37,23.3,23.3,46395.0
2015-09-30 15:45:00,23.29,23.37,23.26,23.36,50470.0,23.29,23.37,23.26,23.36,50470.0
2015-09-30 15:50:00,23.36,23.41,23.35,23.4,60138.0,23.36,23.41,23.35,23.4,60138.0
2015-09-30 15:55:00,23.4,23.44,23.4,23.42,110798.0,23.4,23.44,23.4,23.42,110798.0
2015-10-01 09:30:00,23.22,23.69,23.19,23.66,38555.0,23.22,23.69,23.19,23.66,38555.0
2015-10-01 09:35:00,23.65,23.65,23.18,23.18,14880.0,23.65,23.65,23.18,23.18,14880.0
2015-10-01 09:40:00,23.18,23.19,22.97,23.0,8500.0,23.18,23.19,22.97,23.0,8500.0
2015-10-01 09:45:00,23.0,23.04,22.9,22.92,14784.0,23.0,23.04,22.9,22.92,14784.0
2015-10-01 09:50:00,22.93,22.97,22.89,22.93,15258.0,22.93,22.97,22.89,22.93,15258.0
2015-10-01 09:55:00,22.96,23.05,22.96,23.0,12380.0,22.96,23.05,22.96,23.0,12380.0
2015-10-01 10:00:00,23.0,23.11,22.99,23.06,12553.0,23.0,23.11,22.99,23.06,12553.0
2015-10-01 10:05:00,23.06,23.22,23.0,23.21,14230.0,23.06,23.22,23.0,23.21,14230.0
2015-10-01 10:10:00,23.25,23.32,23.1,23.1,12000.0,23.25,23.32,23.1,23.1,12000.0
2015-10-01 10:15:00,23.07,23.24,23.07,23.21,16300.0,23.07,23.24,23.07,23.21,16300.0
2015-10-01 10:20:00,23.21,23.25,23.09,23.09,6900.0,23.21,23.25,23.09,23.09,6900.0
2015-10-01 10:25:00,23.09,23.3,23.09,23.3,13441.0,23.09,23.3,23.09,23.3,13441.0
2015-10-01 10:30:00,23.3,23.39,23.26,23.26,27050.0,23.3,23.39,23.26,23.26,27050.0
2015-10-01 10:35:00,23.27,23.4,23.27,23.4,8900.0,23.27,23.4,23.27,23.4,8900.0
2015-10-01 10:40:00,23.41,23.48,23.41,23.44,14810.0,23.41,23.48,23.41,23.44,14810.0
2015-10-01 10:45:00,23.45,23.66,23.45,23.54,26557.0,23.45,23.66,23.45,23.54,26557.0
2015-10-01 10:50:00,23.53,23.54,23.41,23.45,17729.0,23.53,23.54,23.41,23.45,17729.0
2015-10-01 10:55:00,23.45,23.59,23.44,23.57,24800.0,23.45,23.59,23.44,23.57,24800.0
2015-10-01 11:00:00,23.56,23.57,23.43,23.48,15015.0,23.56,23.57,23.43,23.48,15015.0
2015-10-01 11:05:00,23.47,23.47,23.27,23.27,12215.0,23.47,23.47,23.27,23.27,12215.0
2015-10-01 11:10:00,23.26,23.28,23.17,23.17,11900.0,23.26,23.28,23.17,23.17,11900.0
2015-10-01 11:15:00,23.17,23.38,23.17,23.37,22116.0,23.17,23.38,23.17,23.37,22116.0
2015-10-01 11:20:00,23.37,23.44,23.3,23.3,13000.0,23.37,23.44,23.3,23.3,13000.0
2015-10-01 11:25:00,23.29,23.29,23.21,23.26,8400.0,23.29,23.29,23.21,23.26,8400.0
2015-10-01 11:30:00,23.27,23.32,23.23,23.26,16850.0,23.27,23.32,23.23,23.26,16850.0
2015-10-01 11:35:00,23.26,23.38,23.25,23.38,16393.0,23.26,23.38,23.25,23.38,16393.0
2015-10-01 11:40:00,23.39,23.42,23.32,23.37,7600.0,23.39,23.42,23.32,23.37,7600.0
2015-10-01 11:45:00,23.37,23.38,23.31,23.33,18133.0,23.37,23.38,23.31,23.33,18133.0
2015-10-01 11:50:00,23.35,23.36,23.24,23.25,13759.0,23.35,23.36,23.24,23.25,13759.0
2015-10-01 11:55:00,23.25,23.29,23.21,23.23,17588.0,23.25,23.29,23.21,23.23,17588.0
2015-10-01 12:00:00,23.23,23.23,23.08,23.08,4028.0,23.23,23.23,23.08,23.08,4028.0
2015-10-01 12:05:00,23.07,23.16,23.05,23.16,9893.0,23.07,23.16,23.05,23.16,9893.0
2015-10-01 12:10:00,23.18,23.24,23.17,23.22,5600.0,23.18,23.24,23.17,23.22,5600.0
2015-10-01 12:15:00,23.22,23.23,23.15,23.15,4901.0,23.22,23.23,23.15,23.15,4901.0
2015-10-01 12:20:00,23.15,23.16,23.13,23.14,7645.0,23.15,23.16,23.13,23.14,7645.0
2015-10-01 12:25:00,23.14,23.31,23.14,23.27,12880.0,23.14,23.31,23.14,23.27,12880.0
2015-10-01 12:30:00,23.28,23.34,23.28,23.34,8200.0,23.28,23.34,23.28,23.34,8200.0
2015-10-01 12:35:00,23.34,23.37,23.32,23.32,10300.0,23.34,23.37,23.32,23.32,10300.0
2015-10-01 12:40:00,23.31,23.35,23.28,23.3,7550.0,23.31,23.35,23.28,23.3,7550.0
2015-10-01 12:45:00,23.3,23.31,23.26,23.26,10247.0,23.3,23.31,23.26,23.26,10247.0
2015-10-01 12:50:00,23.25,23.25,23.19,23.19,6150.0,23.25,23.25,23.19,23.19,6150.0
2015-10-01 12:55:00,23.2,23.23,23.19,23.2,5350.0,23.2,23.23,23.19,23.2,5350.0
2015-10-01 13:00:00,23.21,23.21,23.14,23.18,7927.0,23.21,23.21,23.14,23.18,7927.0
2015-10-01 13:05:00,23.17,23.22,23.17,23.22,6100.0,23.17,23.22,23.17,23.22,6100.0
2015-10-01 13:10:00,23.23,23.23,23.11,23.12,9500.0,23.23,23.23,23.11,23.12,9500.0
2015-10-01 13:15:00,23.13,23.23,23.12,23.16,12100.0,23.13,23.23,23.12,23.16,12100.0
2015-10-01 13:20:00,23.14,23.17,23.13,23.16,6900.0,23.14,23.17,23.13,23.16,6900.0
2015-10-01 13:25:00,23.16,23.18,23.09,23.11,16172.0,23.16,23.18,23.09,23.11,16172.0
2015-10-01 13:30:00,23.11,23.18,23.1,23.14,10100.0,23.11,23.18,23.1,23.14,10100.0
2015-10-01 13:35:00,23.14,23.22,23.13,23.18,10700.0,23.14,23.22,23.13,23.18,10700.0
2015-10-01 13:40:00,23.18,23.22,23.17,23.19,11664.0,23.18,23.22,23.17,23.19,11664.0
2015-10-01 13:45:00,23.18,23.22,23.17,23.22,12919.0,23.18,23.22,23.17,23.22,12919.0
2015-10-01 13:50:00,23.23,23.33,23.22,23.31,19800.0,23.23,23.33,23.22,23.31,19800.0
2015-10-01 13:55:00,23.3,23.38,23.3,23.36,10648.0,23.3,23.38,23.3,23.36,10648.0
2015-10-01 14:00:00,23.37,23.38,23.33,23.34,22297.0,23.37,23.38,23.33,23.34,22297.0
2015-10-01 14:05:00,23.33,23.46,23.31,23.46,19417.0,23.33,23.46,23.31,23.46,19417.0
2015-10-01 14:10:00,23.46,23.52,23.43,23.43,14239.0,23.46,23.52,23.43,23.43,14239.0
2015-10-01 14:15:00,23.44,23.44,23.32,23.32,8092.0,23.44,23.44,23.32,23.32,8092.0
2015-10-01 14:20:00,23.31,23.38,23.3,23.37,29456.0,23.31,23.38,23.3,23.37,29456.0
2015-10-01 14:25:00,23.35,23.42,23.34,23.42,12718.0,23.35,23.42,23.34,23.42,12718.0
2015-10-01 14:30:00,23.42,23.43,23.25,23.28,39851.0,23.42,23.43,23.25,23.28,39851.0
2015-10-01 14:35:00,23.29,23.32,23.25,23.29,13392.0,23.29,23.32,23.25,23.29,13392.0
2015-10-01 14:40:00,23.3,23.37,23.25,23.37,32106.0,23.3,23.37,23.25,23.37,32106.0
2015-10-01 14:45:00,23.37,23.45,23.37,23.42,15291.0,23.37,23.45,23.37,23.42,15291.0
2015-10-01 14:50:00,23.41,23.42,23.37,23.4,7800.0,23.41,23.42,23.37,23.4,7800.0
2015-10-01 14:55:00,23.4,23.53,23.4,23.5,10300.0,23.4,23.53,23.4,23.5,10300.0
2015-10-01 15:00:00,23.51,23.54,23.5,23.51,8500.0,23.51,23.54,23.5,23.51,8500.0
2015-10-01 15:05:00,23.5,23.52,23.46,23.46,13083.0,23.5,23.52,23.46,23.46,13083.0
2015-10-01 15:10:00,23.46,23.53,23.46,23.5,10000.0,23.46,23.53,23.46,23.5,10000.0
2015-10-01 15:15:00,23.5,23.5,23.4,23.4,11850.0,23.5,23.5,23.4,23.4,11850.0
2015-10-01 15:20:00,23.41,23.41,23.31,23.33,11431.0,23.41,23.41,23.31,23.33,11431.0
2015-10-01 15:25:00,23.33,23.36,23.33,23.34,18159.0,23.33,23.36,23.33,23.34,18159.0
2015-10-01 15:30:00,23.34,23.39,23.33,23.37,18671.0,23.34,23.39,23.33,23.37,18671.0
2015-10-01 15:35:00,23.37,23.37,23.29,23.3,29904.0,23.37,23.37,23.29,23.3,29904.0
2015-10-01 15:40:00,23.31,23.31,23.27,23.3,26841.0,23.31,23.31,23.27,23.3,26841.0
2015-10-01 15:45:00,23.3,23.35,23.28,23.35,30610.0,23.3,23.35,23.28,23.35,30610.0
2015-10-01 15:50:00,23.34,23.35,23.31,23.35,31903.0,23.34,23.35,23.31,23.35,31903.0
2015-10-01 15:55:00,23.34,23.43,23.34,23.38,50431.0,23.34,23.43,23.34,23.38,50431.0
2015-10-02 09:30:00,23.0,23.16,22.91,22.93,17400.0,23.0,23.16,22.91,22.93,17400.0
2015-10-02 09:35:00,23.05,23.05,22.92,22.96,8200.0,23.05,23.05,22.92,22.96,8200.0
2015-10-02 09:40:00,22.97,23.08,22.97,23.03,7061.0,22.97,23.08,22.97,23.03,7061.0
2015-10-02 09:45:00,23.03,23.08,23.02,23.03,4780.0,23.03,23.08,23.02,23.03,4780.0
2015-10-02 09:50:00,23.0,23.0,22.89,22.95,11864.0,23.0,23.0,22.89,22.95,11864.0
2015-10-02 09:55:00,22.95,23.05,22.93,23.05,10839.0,22.95,23.05,22.93,23.05,10839.0
2015-10-02 10:00:00,23.04,23.07,22.94,22.95,14804.0,23.04,23.07,22.94,22.95,14804.0
2015-10-02 10:05:00,22.94,23.04,22.87,23.03,20568.0,22.94,23.04,22.87,23.03,20568.0
2015-10-02 10:10:00,23.03,23.1,23.0,23.1,10430.0,23.03,23.1,23.0,23.1,10430.0
2015-10-02 10:15:00,23.1,23.17,23.07,23.08,7050.0,23.1,23.17,23.07,23.08,7050.0
2015-10-02 10:20:00,23.09,23.14,23.05,23.09,21298.0,23.09,23.14,23.05,23.09,21298.0
2015-10-02 10:25:00,23.09,23.17,23.05,23.14,15052.0,23.09,23.17,23.05,23.14,15052.0
2015-10-02 10:30:00,23.15,23.19,23.14,23.16,12502.0,23.15,23.19,23.14,23.16,12502.0
2015-10-02 10:35:00,23.17,23.18,23.1,23.17,7600.0,23.17,23.18,23.1,23.17,7600.0
2015-10-02 10:40:00,23.18,23.31,23.17,23.31,8380.0,23.18,23.31,23.17,23.31,8380.0
2015-10-02 10:45:00,23.32,23.37,23.32,23.36,7923.0,23.32,23.37,23.32,23.36,7923.0
2015-10-02 10:50:00,23.37,23.37,23.27,23.27,6100.0,23.37,23.37,23.27,23.27,6100.0
2015-10-02 10:55:00,23.28,23.31,23.27,23.29,14668.0,23.28,23.31,23.27,23.29,14668.0
2015-10-02 11:00:00,23.29,23.31,23.24,23.29,13423.0,23.29,23.31,23.24,23.29,13423.0
2015-10-02 11:05:00,23.3,23.4,23.27,23.38,10970.0,23.3,23.4,23.27,23.38,10970.0
2015-10-02 11:10:00,23.38,23.41,23.35,23.37,8921.0,23.38,23.41,23.35,23.37,8921.0
2015-10-02 11:15:00,23.38,23.41,23.3,23.34,13535.0,23.38,23.41,23.3,23.34,13535.0
2015-10-02 11:20:00,23.34,23.37,23.3,23.3,8804.0,23.34,23.37,23.3,23.3,8804.0
2015-10-02 11:25:00,23.3,23.46,23.29,23.46,12720.0,23.3,23.46,23.29,23.46,12720.0
2015-10-02 11:30:00,23.47,23.58,23.46,23.58,11709.0,23.47,23.58,23.46,23.58,11709.0
2015-10-02 11:35:00,23.58,23.58,23.44,23.44,7300.0,23.58,23.58,23.44,23.44,7300.0
2015-10-02 11:40:00,23.39,23.43,23.37,23.39,8523.0,23.39,23.43,23.37,23.39,8523.0
2015-10-02 11:45:00,23.41,23.44,23.39,23.39,10585.0,23.41,23.44,23.39,23.39,10585.0
2015-10-02 11:50:00,23.39,23.5,23.38,23.5,11200.0,23.39,23.5,23.38,23.5,11200.0
2015-10-02 11:55:00,23.49,23.56,23.47,23.48,10023.0,23.49,23.56,23.47,23.48,10023.0
2015-10-02 12:00:00,23.47,23.52,23.43,23.45,7901.0,23.47,23.52,23.43,23.45,7901.0
2015-10-02 12:05:00,23.44,23.52,23.44,23.51,7600.0,23.44,23.52,23.44,23.51,7600.0
2015-10-02 12:10:00,23.52,23.58,23.51,23.57,5100.0,23.52,23.58,23.51,23.57,5100.0
2015-10-02 12:15:00,23.57,23.57,23.51,23.56,9011.0,23.57,23.57,23.51,23.56,9011.0
2015-10-02 12:20:00,23.56,23.57,23.53,23.53,6600.0,23.56,23.57,23.53,23.53,6600.0
2015-10-02 12:25:00,23.52,23.52,23.5,23.52,6000.0,23.52,23.52,23.5,23.52,6000.0
2015-10-02 12:30:00,23.53,23.59,23.49,23.49,8999.0,23.53,23.59,23.49,23.49,8999.0
2015-10-02 12:35:00,23.49,23.5,23.46,23.49,6364.0,23.49,23.5,23.46,23.49,6364.0
2015-10-02 12:40:00,23.48,23.49,23.45,23.47,7650.0,23.48,23.49,23.45,23.47,7650.0
2015-10-02 12:45:00,23.48,23.5,23.46,23.47,8400.0,23.48,23.5,23.46,23.47,8400.0
2015-10-02 12:50:00,23.46,23.52,23.43,23.49,10433.0,23.46,23.52,23.43,23.49,10433.0
2015-10-02 12:55:00,23.49,23.53,23.47,23.51,6811.0,23.49,23.53,23.47,23.51,6811.0
2015-10-02 13:00:00,23.52,23.56,23.5,23.51,7587.0,23.52,23.56,23.5,23.51,7587.0
2015-10-02 13:05:00,23.52,23.54,23.5,23.52,4550.0,23.52,23.54,23.5,23.52,4550.0
2015-10-02 13:10:00,23.52,23.58,23.52,23.54,4850.0,23.52,23.58,23.52,23.54,4850.0
2015-10-02 13:15:00,23.54,23.57,23.49,23.49,7300.0,23.54,23.57,23.49,23.49,7300.0
2015-10-02 13:20:00,23.5,23.53,23.48,23.53,5902.0,23.5,23.53,23.48,23.53,5902.0
2015-10-02 13:25:00,23.52,23.56,23.5,23.51,6659.0,23.52,23.56,23.5,23.51,6659.0
2015-10-02 13:30:00,23.52,23.57,23.52,23.57,5901.0,23.52,23.57,23.52,23.57,5901.0
2015-10-02 13:35:00,23.56,23.57,23.47,23.5,10300.0,23.56,23.57,23.47,23.5,10300.0
2015-10-02 13:40:00,23.5,23.5,23.42,23.46,8900.0,23.5,23.5,23.42,23.46,8900.0
2015-10-02 13:45:00,23.45,23.54,23.44,23.5,6750.0,23.45,23.54,23.44,23.5,6750.0
2015-10-02 13:50:00,23.5,23.51,23.48,23.5,10181.0,23.5,23.51,23.48,23.5,10181.0
2015-10-02 13:55:00,23.48,23.55,23.48,23.52,13252.0,23.48,23.55,23.48,23.52,13252.0
2015-10-02 14:00:00,23.51,23.52,23.46,23.51,12393.0,23.51,23.52,23.46,23.51,12393.0
2015-10-02 14:05:00,23.52,23.56,23.51,23.55,8400.0,23.52,23.56,23.51,23.55,8400.0
2015-10-02 14:10:00,23.54,23.54,23.45,23.46,7286.0,23.54,23.54,23.45,23.46,7286.0
2015-10-02 14:15:00,23.46,23.51,23.45,23.49,11702.0,23.46,23.51,23.45,23.49,11702.0
2015-10-02 14:20:00,23.48,23.52,23.45,23.52,6950.0,23.48,23.52,23.45,23.52,6950.0
2015-10-02 14:25:00,23.51,23.56,23.51,23.52,7800.0,23.51,23.56,23.51,23.52,7800.0
2015-10-02 14:30:00,23.53,23.56,23.52,23.56,8000.0,23.53,23.56,23.52,23.56,8000.0
2015-10-02 14:35:00,23.56,23.63,23.55,23.63,9700.0,23.56,23.63,23.55,23.63,9700.0
2015-10-02 14:40:00,23.63,23.63,23.56,23.62,7000.0,23.63,23.63,23.56,23.62,7000.0
2015-10-02 14:45:00,23.62,23.63,23.55,23.55,9750.0,23.62,23.63,23.55,23.55,9750.0
2015-10-02 14:50:00,23.54,23.62,23.54,23.61,9000.0,23.54,23.62,23.54,23.61,9000.0
2015-10-02 14:55:00,23.62,23.67,23.61,23.66,14200.0,23.62,23.67,23.61,23.66,14200.0
2015-10-02 15:00:00,23.66,23.73,23.62,23.73,20907.0,23.66,23.73,23.62,23.73,20907.0
2015-10-02 15:05:00,23.73,23.82,23.73,23.82,14846.0,23.73,23.82,23.73,23.82,14846.0
2015-10-02 15:10:00,23.82,23.86,23.8,23.82,8914.0,23.82,23.86,23.8,23.82,8914.0
2015-10-02 15:15:00,23.84,23.96,23.83,23.94,20644.0,23.84,23.96,23.83,23.94,20644.0
2015-10-02 15:20:00,23.95,24.0,23.93,24.0,25692.0,23.95,24.0,23.93,24.0,25692.0
2015-10-02 15:25:00,24.01,24.08,23.95,24.08,21294.0,24.01,24.08,23.95,24.08,21294.0
2015-10-02 15:30:00,24.06,24.08,24.01,24.08,26719.0,24.06,24.08,24.01,24.08,26719.0
2015-10-02 15:35:00,24.07,24.1,24.01,24.01,30254.0,24.07,24.1,24.01,24.01,30254.0
2015-10-02 15:40:00,24.02,24.1,24.01,24.08,30136.0,24.02,24.1,24.01,24.08,30136.0
2015-10-02 15:45:00,24.08,24.19,24.07,24.19,34676.0,24.08,24.19,24.07,24.19,34676.0
2015-10-02 15:50:00,24.18,24.19,24.14,24.17,42919.0,24.18,24.19,24.14,24.17,42919.0
2015-10-02 15:55:00,24.18,24.2,24.14,24.2,64954.0,24.18,24.2,24.14,24.2,64954.0
2015-10-05 09:30:00,24.22,24.66,24.13,24.42,13708.0,24.22,24.66,24.13,24.42,13708.0
2015-10-05 09:35:00,24.41,24.41,24.22,24.29,9600.0,24.41,24.41,24.22,24.29,9600.0
2015-10-05 09:40:00,24.29,24.33,24.19,24.23,5400.0,24.29,24.33,24.19,24.23,5400.0
2015-10-05 09:45:00,24.19,24.24,23.96,24.01,8395.0,24.19,24.24,23.96,24.01,8395.0
2015-10-05 09:50:00,24.04,24.16,24.01,24.07,20795.0,24.04,24.16,24.01,24.07,20795.0
2015-10-05 09:55:00,24.05,24.27,24.04,24.27,6300.0,24.05,24.27,24.04,24.27,6300.0
2015-10-05 10:00:00,24.28,24.31,24.19,24.24,9865.0,24.28,24.31,24.19,24.24,9865.0
2015-10-05 10:05:00,24.25,24.33,24.24,24.28,5300.0,24.25,24.33,24.24,24.28,5300.0
2015-10-05 10:10:00,24.31,24.36,24.29,24.34,3900.0,24.31,24.36,24.29,24.34,3900.0
2015-10-05 10:15:00,24.35,24.39,24.3,24.3,5202.0,24.35,24.39,24.3,24.3,5202.0
2015-10-05 10:20:00,24.3,24.36,24.26,24.35,4500.0,24.3,24.36,24.26,24.35,4500.0
2015-10-05 10:25:00,24.36,24.37,24.3,24.3,3700.0,24.36,24.37,24.3,24.3,3700.0
2015-10-05 10:30:00,24.31,24.34,24.29,24.29,5800.0,24.31,24.34,24.29,24.29,5800.0
2015-10-05 10:35:00,24.29,24.37,24.29,24.34,12320.0,24.29,24.37,24.29,24.34,12320.0
2015-10-05 10:40:00,24.33,24.33,24.25,24.26,8759.0,24.33,24.33,24.25,24.26,8759.0
2015-10-05 10:45:00,24.25,24.28,24.23,24.26,5100.0,24.25,24.28,24.23,24.26,5100.0
2015-10-05 10:50:00,24.22,24.27,24.17,24.23,9821.0,24.22,24.27,24.17,24.23,9821.0
2015-10-05 10:55:00,24.22,24.22,24.14,24.17,5729.0,24.22,24.22,24.14,24.17,5729.0
2015-10-05 11:00:00,24.17,24.2,24.15,24.19,5793.0,24.17,24.2,24.15,24.19,5793.0
2015-10-05 11:05:00,24.19,24.2,24.17,24.19,6627.0,24.19,24.2,24.17,24.19,6627.0
2015-10-05 11:10:00,24.19,24.2,24.16,24.16,6719.0,24.19,24.2,24.16,24.16,6719.0
2015-10-05 11:15:00,24.16,24.16,24.09,24.09,4600.0,24.16,24.16,24.09,24.09,4600.0
2015-10-05 11:20:00,24.06,24.06,23.98,24.01,7410.0,24.06,24.06,23.98,24.01,7410.0
2015-10-05 11:25:00,23.99,24.0,23.92,23.92,8239.0,23.99,24.0,23.92,23.92,8239.0
2015-10-05 11:30:00,23.93,23.94,23.85,23.85,8738.0,23.93,23.94,23.85,23.85,8738.0
2015-10-05 11:35:00,23.85,23.86,23.81,23.81,9000.0,23.85,23.86,23.81,23.81,9000.0
2015-10-05 11:40:00,23.82,23.83,23.77,23.78,10300.0,23.82,23.83,23.77,23.78,10300.0
2015-10-05 11:45:00,23.77,23.82,23.76,23.81,14201.0,23.77,23.82,23.76,23.81,14201.0
2015-10-05 11:50:00,23.81,23.85,23.8,23.82,10812.0,23.81,23.85,23.8,23.82,10812.0
2015-10-05 11:55:00,23.82,23.82,23.79,23.8,13806.0,23.82,23.82,23.79,23.8,13806.0
2015-10-05 12:00:00,23.79,23.79,23.73,23.73,5000.0,23.79,23.79,23.73,23.73,5000.0
2015-10-05 12:05:00,23.74,23.82,23.74,23.79,10352.0,23.74,23.82,23.74,23.79,10352.0
2015-10-05 12:10:00,23.8,23.81,23.77,23.79,6526.0,23.8,23.81,23.77,23.79,6526.0
2015-10-05 12:15:00,23.79,23.88,23.78,23.84,22385.0,23.79,23.88,23.78,23.84,22385.0
2015-10-05 12:20:00,23.82,23.82,23.73,23.75,3800.0,23.82,23.82,23.73,23.75,3800.0
2015-10-05 12:25:00,23.75,23.77,23.73,23.77,2600.0,23.75,23.77,23.73,23.77,2600.0
2015-10-05 12:30:00,23.77,23.77,23.74,23.75,4081.0,23.77,23.77,23.74,23.75,4081.0
2015-10-05 12:35:00,23.73,23.76,23.68,23.74,8753.0,23.73,23.76,23.68,23.74,8753.0
2015-10-05 12:40:00,23.75,23.75,23.72,23.72,7450.0,23.75,23.75,23.72,23.72,7450.0
2015-10-05 12:45:00,23.72,23.74,23.68,23.71,18417.0,23.72,23.74,23.68,23.71,18417.0
2015-10-05 12:50:00,23.72,23.72,23.64,23.64,21034.0,23.72,23.72,23.64,23.64,21034.0
2015-10-05 12:55:00,23.64,23.71,23.62,23.71,8132.0,23.64,23.71,23.62,23.71,8132.0
2015-10-05 13:00:00,23.72,23.74,23.68,23.72,8500.0,23.72,23.74,23.68,23.72,8500.0
2015-10-05 13:05:00,23.71,23.74,23.7,23.73,3900.0,23.71,23.74,23.7,23.73,3900.0
2015-10-05 13:10:00,23.73,23.78,23.73,23.78,5811.0,23.73,23.78,23.73,23.78,5811.0
2015-10-05 13:15:00,23.78,23.85,23.78,23.85,5953.0,23.78,23.85,23.78,23.85,5953.0
2015-10-05 13:20:00,23.86,23.86,23.78,23.78,4550.0,23.86,23.86,23.78,23.78,4550.0
2015-10-05 13:25:00,23.76,23.81,23.72,23.72,15808.0,23.76,23.81,23.72,23.72,15808.0
2015-10-05 13:30:00,23.74,23.9,23.74,23.9,28224.0,23.74,23.9,23.74,23.9,28224.0
2015-10-05 13:35:00,23.89,23.93,23.87,23.93,4135.0,23.89,23.93,23.87,23.93,4135.0
2015-10-05 13:40:00,23.93,23.94,23.89,23.94,3600.0,23.93,23.94,23.89,23.94,3600.0
2015-10-05 13:45:00,23.93,24.1,23.93,24.09,13074.0,23.93,24.1,23.93,24.09,13074.0
2015-10-05 13:50:00,24.08,24.11,24.04,24.11,5224.0,24.08,24.11,24.04,24.11,5224.0
2015-10-05 13:55:00,24.1,24.18,24.08,24.15,15040.0,24.1,24.18,24.08,24.15,15040.0
2015-10-05 14:00:00,24.16,24.27,24.15,24.27,20475.0,24.16,24.27,24.15,24.27,20475.0
2015-10-05 14:05:00,24.26,24.28,24.23,24.28,10200.0,24.26,24.28,24.23,24.28,10200.0
2015-10-05 14:10:00,24.27,24.32,24.24,24.32,18007.0,24.27,24.32,24.24,24.32,18007.0
2015-10-05 14:15:00,24.31,24.37,24.29,24.35,16697.0,24.31,24.37,24.29,24.35,16697.0
2015-10-05 14:20:00,24.32,24.35,24.31,24.32,5894.0,24.32,24.35,24.31,24.32,5894.0
2015-10-05 14:25:00,24.31,24.33,24.23,24.26,9000.0,24.31,24.33,24.23,24.26,9000.0
2015-10-05 14:30:00,24.26,24.3,24.22,24.24,10300.0,24.26,24.3,24.22,24.24,10300.0
2015-10-05 14:35:00,24.24,24.27,24.23,24.27,6100.0,24.24,24.27,24.23,24.27,6100.0
2015-10-05 14:40:00,24.25,24.28,24.24,24.24,8900.0,24.25,24.28,24.24,24.24,8900.0
2015-10-05 14:45:00,24.24,24.26,24.19,24.24,10529.0,24.24,24.26,24.19,24.24,10529.0
2015-10-05 14:50:00,24.23,24.3,24.23,24.3,8740.0,24.23,24.3,24.23,24.3,8740.0
2015-10-05 14:55:00,24.3,24.37,24.3,24.37,10464.0,24.3,24.37,24.3,24.37,10464.0
2015-10-05 15:00:00,24.36,24.39,24.35,24.38,10934.0,24.36,24.39,24.35,24.38,10934.0
2015-10-05 15:05:00,24.38,24.42,24.37,24.42,18518.0,24.38,24.42,24.37,24.42,18518.0
2015-10-05 15:10:00,24.42,24.47,24.41,24.46,17105.0,24.42,24.47,24.41,24.46,17105.0
2015-10-05 15:15:00,24.46,24.49,24.45,24.45,19903.0,24.46,24.49,24.45,24.45,19903.0
2015-10-05 15:20:00,24.46,24.54,24.45,24.52,30060.0,24.46,24.54,24.45,24.52,30060.0
2015-10-05 15:25:00,24.52,24.56,24.51,24.56,19224.0,24.52,24.56,24.51,24.56,19224.0
2015-10-05 15:30:00,24.56,24.63,24.54,24.61,29543.0,24.56,24.63,24.54,24.61,29543.0
2015-10-05 15:35:00,24.61,24.62,24.49,24.55,32839.0,24.61,24.62,24.49,24.55,32839.0
2015-10-05 15:40:00,24.54,24.56,24.5,24.52,34145.0,24.54,24.56,24.5,24.52,34145.0
2015-10-05 15:45:00,24.53,24.68,24.53,24.67,92573.0,24.53,24.68,24.53,24.67,92573.0
2015-10-05 15:50:00,24.67,24.7,24.6,24.6,124527.0,24.67,24.7,24.6,24.6,124527.0
2015-10-05 15:55:00,24.61,24.64,24.24,24.36,337977.0,24.61,24.64,24.24,24.36,337977.0
2015-10-06 09:30:00,24.31,24.42,24.07,24.26,17076.0,24.31,24.42,24.07,24.26,17076.0
2015-10-06 09:35:00,24.23,24.33,24.23,24.33,3920.0,24.23,24.33,24.23,24.33,3920.0
2015-10-06 09:40:00,24.31,24.37,24.3,24.37,3852.0,24.31,24.37,24.3,24.37,3852.0
2015-10-06 09:45:00,24.38,24.47,24.37,24.42,8300.0,24.38,24.47,24.37,24.42,8300.0
2015-10-06 09:50:00,24.42,24.48,24.41,24.45,7654.0,24.42,24.48,24.41,24.45,7654.0
2015-10-06 09:55:00,24.44,24.48,24.34,24.43,13200.0,24.44,24.48,24.34,24.43,13200.0
2015-10-06 10:00:00,24.45,24.47,24.38,24.38,4500.0,24.45,24.47,24.38,24.38,4500.0
2015-10-06 10:05:00,24.37,24.38,24.31,24.35,6561.0,24.37,24.38,24.31,24.35,6561.0
2015-10-06 10:10:00,24.35,24.37,24.25,24.27,5507.0,24.35,24.37,24.25,24.27,5507.0
2015-10-06 10:15:00,24.27,24.27,24.19,24.19,6161.0,24.27,24.27,24.19,24.19,6161.0
2015-10-06 10:20:00,24.18,24.18,24.06,24.1,7350.0,24.18,24.18,24.06,24.1,7350.0
2015-10-06 10:25:00,24.09,24.1,23.88,23.88,11926.0,24.09,24.1,23.88,23.88,11926.0
2015-10-06 10:30:00,23.88,23.95,23.86,23.91,11430.0,23.88,23.95,23.86,23.91,11430.0
2015-10-06 10:35:00,23.9,23.91,23.82,23.88,7600.0,23.9,23.91,23.82,23.88,7600.0
2015-10-06 10:40:00,23.9,23.98,23.8,23.98,7700.0,23.9,23.98,23.8,23.98,7700.0
2015-10-06 10:45:00,23.98,23.98,23.86,23.88,5500.0,23.98,23.98,23.86,23.88,5500.0
2015-10-06 10:50:00,23.88,23.99,23.87,23.98,4090.0,23.88,23.99,23.87,23.98,4090.0
2015-10-06 10:55:00,24.0,24.05,23.99,24.04,11086.0,24.0,24.05,23.99,24.04,11086.0
2015-10-06 11:00:00,24.04,24.07,24.01,24.04,10250.0,24.04,24.07,24.01,24.04,10250.0
2015-10-06 11:05:00,24.05,24.09,24.01,24.08,12548.0,24.05,24.09,24.01,24.08,12548.0
2015-10-06 11:10:00,24.07,24.09,24.01,24.06,14126.0,24.07,24.09,24.01,24.06,14126.0
2015-10-06 11:15:00,24.06,24.15,24.04,24.08,23526.0,24.06,24.15,24.04,24.08,23526.0
2015-10-06 11:20:00,24.08,24.14,24.08,24.12,45449.0,24.08,24.14,24.08,24.12,45449.0
2015-10-06 11:25:00,24.11,24.19,24.11,24.19,16507.0,24.11,24.19,24.11,24.19,16507.0
2015-10-06 11:30:00,24.19,24.28,24.17,24.2,23830.0,24.19,24.28,24.17,24.2,23830.0
2015-10-06 11:35:00,24.2,24.24,24.19,24.21,29366.0,24.2,24.24,24.19,24.21,29366.0
2015-10-06 11:40:00,24.2,24.25,24.16,24.16,16952.0,24.2,24.25,24.16,24.16,16952.0
2015-10-06 11:45:00,24.14,24.18,24.14,24.14,7438.0,24.14,24.18,24.14,24.14,7438.0
2015-10-06 11:50:00,24.14,24.21,24.13,24.2,12305.0,24.14,24.21,24.13,24.2,12305.0
2015-10-06 11:55:00,24.19,24.21,24.15,24.18,22400.0,24.19,24.21,24.15,24.18,22400.0
2015-10-06 12:00:00,24.19,24.25,24.19,24.22,3283.0,24.19,24.25,24.19,24.22,3283.0
2015-10-06 12:05:00,24.2,24.22,24.18,24.21,6769.0,24.2,24.22,24.18,24.21,6769.0
2015-10-06 12:10:00,24.22,24.26,24.19,24.21,3550.0,24.22,24.26,24.19,24.21,3550.0
2015-10-06 12:15:00,24.2,24.23,24.17,24.17,5100.0,24.2,24.23,24.17,24.17,5100.0
2015-10-06 12:20:00,24.16,24.21,24.16,24.21,5780.0,24.16,24.21,24.16,24.21,5780.0
2015-10-06 12:25:00,24.15,24.2,24.15,24.18,6597.0,24.15,24.2,24.15,24.18,6597.0
2015-10-06 12:30:00,24.18,24.18,24.16,24.18,6967.0,24.18,24.18,24.16,24.18,6967.0
2015-10-06 12:35:00,24.17,24.19,24.15,24.17,9000.0,24.17,24.19,24.15,24.17,9000.0
2015-10-06 12:40:00,24.17,24.23,24.16,24.21,42568.0,24.17,24.23,24.16,24.21,42568.0
2015-10-06 12:45:00,24.2,24.24,24.18,24.2,25447.0,24.2,24.24,24.18,24.2,25447.0
2015-10-06 12:50:00,24.21,24.23,24.18,24.2,17135.0,24.21,24.23,24.18,24.2,17135.0
2015-10-06 12:55:00,24.2,24.23,24.2,24.21,5936.0,24.2,24.23,24.2,24.21,5936.0
2015-10-06 13:00:00,24.21,24.29,24.21,24.26,5416.0,24.21,24.29,24.21,24.26,5416.0
2015-10-06 13:05:00,24.23,24.24,24.18,24.24,6800.0,24.23,24.24,24.18,24.24,6800.0
2015-10-06 13:10:00,24.24,24.38,24.24,24.37,4857.0,24.24,24.38,24.24,24.37,4857.0
2015-10-06 13:15:00,24.36,24.37,24.31,24.33,4726.0,24.36,24.37,24.31,24.33,4726.0
2015-10-06 13:20:00,24.32,24.4,24.32,24.4,4705.0,24.32,24.4,24.32,24.4,4705.0
2015-10-06 13:25:00,24.38,24.45,24.38,24.42,4511.0,24.38,24.45,24.38,24.42,4511.0
2015-10-06 13:30:00,24.43,24.48,24.41,24.46,18690.0,24.43,24.48,24.41,24.46,18690.0
2015-10-06 13:35:00,24.45,24.48,24.44,24.48,9245.0,24.45,24.48,24.44,24.48,9245.0
2015-10-06 13:40:00,24.48,24.51,24.48,24.5,12205.0,24.48,24.51,24.48,24.5,12205.0
2015-10-06 13:45:00,24.49,24.54,24.48,24.51,19295.0,24.49,24.54,24.48,24.51,19295.0
2015-10-06 13:50:00,24.5,24.54,24.47,24.51,11720.0,24.5,24.54,24.47,24.51,11720.0
2015-10-06 13:55:00,24.54,24.54,24.48,24.54,6900.0,24.54,24.54,24.48,24.54,6900.0
2015-10-06 14:00:00,24.53,24.54,24.44,24.46,13726.0,24.53,24.54,24.44,24.46,13726.0
2015-10-06 14:05:00,24.45,24.45,24.35,24.4,12616.0,24.45,24.45,24.35,24.4,12616.0
2015-10-06 14:10:00,24.4,24.42,24.33,24.42,8025.0,24.4,24.42,24.33,24.42,8025.0
2015-10-06 14:15:00,24.42,24.47,24.39,24.41,7300.0,24.42,24.47,24.39,24.41,7300.0
2015-10-06 14:20:00,24.4,24.4,24.35,24.38,5500.0,24.4,24.4,24.35,24.38,5500.0
2015-10-06 14:25:00,24.36,24.39,24.32,24.36,9055.0,24.36,24.39,24.32,24.36,9055.0
2015-10-06 14:30:00,24.38,24.43,24.35,24.43,6758.0,24.38,24.43,24.35,24.43,6758.0
2015-10-06 14:35:00,24.42,24.45,24.4,24.41,3455.0,24.42,24.45,24.4,24.41,3455.0
2015-10-06 14:40:00,24.42,24.43,24.38,24.41,4880.0,24.42,24.43,24.38,24.41,4880.0
2015-10-06 14:45:00,24.38,24.39,24.33,24.37,6100.0,24.38,24.39,24.33,24.37,6100.0
2015-10-06 14:50:00,24.37,24.45,24.36,24.39,8600.0,24.37,24.45,24.36,24.39,8600.0
2015-10-06 14:55:00,24.38,24.41,24.34,24.38,15635.0,24.38,24.41,24.34,24.38,15635.0
2015-10-06 15:00:00,24.38,24.43,24.36,24.4,10993.0,24.38,24.43,24.36,24.4,10993.0
2015-10-06 15:05:00,24.4,24.42,24.4,24.41,12277.0,24.4,24.42,24.4,24.41,12277.0
2015-10-06 15:10:00,24.4,24.42,24.36,24.41,9942.0,24.4,24.42,24.36,24.41,9942.0
2015-10-06 15:15:00,24.4,24.49,24.4,24.45,8286.0,24.4,24.49,24.4,24.45,8286.0
2015-10-06 15:20:00,24.42,24.48,24.4,24.48,5788.0,24.42,24.48,24.4,24.48,5788.0
2015-10-06 15:25:00,24.46,24.53,24.45,24.52,15070.0,24.46,24.53,24.45,24.52,15070.0
2015-10-06 15:30:00,24.51,24.57,24.5,24.51,10395.0,24.51,24.57,24.5,24.51,10395.0
2015-10-06 15:35:00,24.51,24.55,24.49,24.49,6819.0,24.51,24.55,24.49,24.49,6819.0
2015-10-06 15:40:00,24.5,24.55,24.48,24.52,15374.0,24.5,24.55,24.48,24.52,15374.0
2015-10-06 15:45:00,24.52,24.56,24.52,24.55,13649.0,24.52,24.56,24.52,24.55,13649.0
2015-10-06 15:50:00,24.54,24.56,24.49,24.55,27986.0,24.54,24.56,24.49,24.55,27986.0
2015-10-06 15:55:00,24.55,24.56,24.49,24.51,52060.0,24.55,24.56,24.49,24.51,52060.0
2015-10-07 09:30:00,24.64,24.69,24.48,24.61,12665.0,24.64,24.69,24.48,24.61,12665.0
2015-10-07 09:35:00,24.67,24.72,24.45,24.6,9874.0,24.67,24.72,24.45,24.6,9874.0
2015-10-07 09:40:00,24.6,24.65,24.56,24.65,9585.0,24.6,24.65,24.56,24.65,9585.0
2015-10-07 09:45:00,24.69,24.74,24.66,24.71,4700.0,24.69,24.74,24.66,24.71,4700.0
2015-10-07 09:50:00,24.7,24.73,24.62,24.62,5225.0,24.7,24.73,24.62,24.62,5225.0
2015-10-07 09:55:00,24.64,24.77,24.62,24.71,7748.0,24.64,24.77,24.62,24.71,7748.0
2015-10-07 10:00:00,24.71,24.78,24.69,24.69,8667.0,24.71,24.78,24.69,24.69,8667.0
2015-10-07 10:05:00,24.68,24.68,24.56,24.61,14500.0,24.68,24.68,24.56,24.61,14500.0
2015-10-07 10:10:00,24.63,24.71,24.59,24.71,8834.0,24.63,24.71,24.59,24.71,8834.0
2015-10-07 10:15:00,24.71,24.77,24.65,24.66,8864.0,24.71,24.77,24.65,24.66,8864.0
2015-10-07 10:20:00,24.68,24.69,24.62,24.65,5200.0,24.68,24.69,24.62,24.65,5200.0
2015-10-07 10:25:00,24.63,24.66,24.58,24.6,5500.0,24.63,24.66,24.58,24.6,5500.0
2015-10-07 10:30:00,24.6,24.7,24.59,24.68,12401.0,24.6,24.7,24.59,24.68,12401.0
2015-10-07 10:35:00,24.69,24.76,24.67,24.72,4000.0,24.69,24.76,24.67,24.72,4000.0
2015-10-07 10:40:00,24.7,24.7,24.57,24.61,5734.0,24.7,24.7,24.57,24.61,5734.0
2015-10-07 10:45:00,24.6,24.69,24.54,24.58,6053.0,24.6,24.69,24.54,24.58,6053.0
2015-10-07 10:50:00,24.57,24.62,24.53,24.61,13100.0,24.57,24.62,24.53,24.61,13100.0
2015-10-07 10:55:00,24.6,24.62,24.58,24.59,6308.0,24.6,24.62,24.58,24.59,6308.0
2015-10-07 11:00:00,24.59,24.62,24.58,24.61,11921.0,24.59,24.62,24.58,24.61,11921.0
2015-10-07 11:05:00,24.6,24.64,24.54,24.61,11751.0,24.6,24.64,24.54,24.61,11751.0
2015-10-07 11:10:00,24.62,24.63,24.53,24.57,8686.0,24.62,24.63,24.53,24.57,8686.0
2015-10-07 11:15:00,24.55,24.61,24.55,24.6,9699.0,24.55,24.61,24.55,24.6,9699.0
2015-10-07 11:20:00,24.6,24.64,24.58,24.59,21410.0,24.6,24.64,24.58,24.59,21410.0
2015-10-07 11:25:00,24.56,24.58,24.5,24.5,7384.0,24.56,24.58,24.5,24.5,7384.0
2015-10-07 11:30:00,24.49,24.61,24.47,24.58,10907.0,24.49,24.61,24.47,24.58,10907.0
2015-10-07 11:35:00,24.59,24.63,24.58,24.62,8530.0,24.59,24.63,24.58,24.62,8530.0
2015-10-07 11:40:00,24.62,24.62,24.59,24.6,7075.0,24.62,24.62,24.59,24.6,7075.0
2015-10-07 11:45:00,24.6,24.68,24.58,24.64,9300.0,24.6,24.68,24.58,24.64,9300.0
2015-10-07 11:50:00,24.62,24.78,24.62,24.77,6100.0,24.62,24.78,24.62,24.77,6100.0
2015-10-07 11:55:00,24.78,24.88,24.78,24.85,6705.0,24.78,24.88,24.78,24.85,6705.0
2015-10-07 12:00:00,24.86,24.93,24.84,24.88,12903.0,24.86,24.93,24.84,24.88,12903.0
2015-10-07 12:05:00,24.89,24.93,24.88,24.92,8584.0,24.89,24.93,24.88,24.92,8584.0
2015-10-07 12:10:00,24.94,24.94,24.87,24.87,7914.0,24.94,24.94,24.87,24.87,7914.0
2015-10-07 12:15:00,24.87,24.96,24.85,24.93,3959.0,24.87,24.96,24.85,24.93,3959.0
2015-10-07 12:20:00,24.92,24.96,24.92,24.95,6618.0,24.92,24.96,24.92,24.95,6618.0
2015-10-07 12:25:00,24.95,24.95,24.9,24.91,13473.0,24.95,24.95,24.9,24.91,13473.0
2015-10-07 12:30:00,24.91,24.95,24.9,24.9,5400.0,24.91,24.95,24.9,24.9,5400.0
2015-10-07 12:35:00,24.91,24.96,24.89,24.9,5420.0,24.91,24.96,24.89,24.9,5420.0
2015-10-07 12:40:00,24.9,24.93,24.84,24.93,7782.0,24.9,24.93,24.84,24.93,7782.0
2015-10-07 12:45:00,24.94,24.94,24.86,24.89,3580.0,24.94,24.94,24.86,24.89,3580.0
2015-10-07 12:50:00,24.9,24.92,24.87,24.9,4634.0,24.9,24.92,24.87,24.9,4634.0
2015-10-07 12:55:00,24.88,24.91,24.84,24.84,4000.0,24.88,24.91,24.84,24.84,4000.0
2015-10-07 13:00:00,24.85,24.91,24.85,24.89,5900.0,24.85,24.91,24.85,24.89,5900.0
2015-10-07 13:05:00,24.91,24.93,24.89,24.91,4900.0,24.91,24.93,24.89,24.91,4900.0
2015-10-07 13:10:00,24.91,24.95,24.9,24.9,5145.0,24.91,24.95,24.9,24.9,5145.0
2015-10-07 13:15:00,24.91,24.93,24.87,24.88,5389.0,24.91,24.93,24.87,24.88,5389.0
2015-10-07 13:20:00,24.91,24.95,24.89,24.93,6500.0,24.91,24.95,24.89,24.93,6500.0
2015-10-07 13:25:00,24.93,25.02,24.93,25.02,19325.0,24.93,25.02,24.93,25.02,19325.0
2015-10-07 13:30:00,25.03,25.12,25.03,25.12,14128.0,25.03,25.12,25.03,25.12,14128.0
2015-10-07 13:35:00,25.12,25.17,25.03,25.05,6050.0,25.12,25.17,25.03,25.05,6050.0
2015-10-07 13:40:00,25.05,25.07,25.0,25.07,5900.0,25.05,25.07,25.0,25.07,5900.0
2015-10-07 13:45:00,25.08,25.1,25.06,25.1,4900.0,25.08,25.1,25.06,25.1,4900.0
2015-10-07 13:50:00,25.11,25.13,25.05,25.12,8100.0,25.11,25.13,25.05,25.12,8100.0
2015-10-07 13:55:00,25.13,25.13,25.07,25.08,6200.0,25.13,25.13,25.07,25.08,6200.0
2015-10-07 14:00:00,25.09,25.19,25.07,25.17,7200.0,25.09,25.19,25.07,25.17,7200.0
2015-10-07 14:05:00,25.18,25.18,25.1,25.12,4100.0,25.18,25.18,25.1,25.12,4100.0
2015-10-07 14:10:00,25.11,25.11,25.05,25.05,5500.0,25.11,25.11,25.05,25.05,5500.0
2015-10-07 14:15:00,25.05,25.09,25.04,25.04,7292.0,25.05,25.09,25.04,25.04,7292.0
2015-10-07 14:20:00,25.04,25.06,24.98,25.02,6800.0,25.04,25.06,24.98,25.02,6800.0
2015-10-07 14:25:00,24.99,25.05,24.97,25.04,6900.0,24.99,25.05,24.97,25.04,6900.0
2015-10-07 14:30:00,25.05,25.08,24.99,24.99,6200.0,25.05,25.08,24.99,24.99,6200.0
2015-10-07 14:35:00,25.0,25.0,24.92,24.93,5100.0,25.0,25.0,24.92,24.93,5100.0
2015-10-07 14:40:00,24.92,25.0,24.92,24.99,7355.0,24.92,25.0,24.92,24.99,7355.0
2015-10-07 14:45:00,24.99,25.01,24.94,25.0,9801.0,24.99,25.01,24.94,25.0,9801.0
2015-10-07 14:50:00,25.01,25.05,25.0,25.04,10050.0,25.01,25.05,25.0,25.04,10050.0
2015-10-07 14:55:00,25.04,25.06,24.99,24.99,10610.0,25.04,25.06,24.99,24.99,10610.0
2015-10-07 15:00:00,24.98,25.01,24.96,24.97,8202.0,24.98,25.01,24.96,24.97,8202.0
2015-10-07 15:05:00,24.98,25.03,24.97,24.98,11082.0,24.98,25.03,24.97,24.98,11082.0
2015-10-07 15:10:00,24.99,25.07,24.98,25.02,7830.0,24.99,25.07,24.98,25.02,7830.0
2015-10-07 15:15:00,25.03,25.12,25.02,25.06,6766.0,25.03,25.12,25.02,25.06,6766.0
2015-10-07 15:20:00,25.07,25.07,25.02,25.02,9043.0,25.07,25.07,25.02,25.02,9043.0
2015-10-07 15:25:00,25.02,25.04,24.98,25.03,8998.0,25.02,25.04,24.98,25.03,8998.0
2015-10-07 15:30:00,25.03,25.08,25.02,25.06,9700.0,25.03,25.08,25.02,25.06,9700.0
2015-10-07 15:35:00,25.06,25.1,25.04,25.09,11019.0,25.06,25.1,25.04,25.09,11019.0
2015-10-07 15:40:00,25.08,25.11,25.06,25.08,15444.0,25.08,25.11,25.06,25.08,15444.0
2015-10-07 15:45:00,25.08,25.09,25.01,25.08,29100.0,25.08,25.09,25.01,25.08,29100.0
2015-10-07 15:50:00,25.09,25.11,25.02,25.04,28111.0,25.09,25.11,25.02,25.04,28111.0
2015-10-07 15:55:00,25.03,25.14,25.01,25.1,57893.0,25.03,25.14,25.01,25.1,57893.0
2015-10-08 09:30:00,25.08,25.17,24.95,25.02,4841.0,25.08,25.17,24.95,25.02,4841.0
2015-10-08 09:35:00,24.97,25.04,24.9,24.9,5299.0,24.97,25.04,24.9,24.9,5299.0
2015-10-08 09:40:00,24.85,24.88,24.76,24.82,2500.0,24.85,24.88,24.76,24.82,2500.0
2015-10-08 09:45:00,24.88,25.0,24.84,24.92,5815.0,24.88,25.0,24.84,24.92,5815.0
2015-10-08 09:50:00,24.94,24.97,24.91,24.93,2100.0,24.94,24.97,24.91,24.93,2100.0
2015-10-08 09:55:00,24.97,25.02,24.85,24.86,8726.0,24.97,25.02,24.85,24.86,8726.0
2015-10-08 10:00:00,24.88,24.98,24.88,24.95,3100.0,24.88,24.98,24.88,24.95,3100.0
2015-10-08 10:05:00,24.98,24.99,24.91,24.95,3400.0,24.98,24.99,24.91,24.95,3400.0
2015-10-08 10:10:00,24.96,25.0,24.9,24.91,2600.0,24.96,25.0,24.9,24.91,2600.0
2015-10-08 10:15:00,24.91,24.91,24.83,24.84,3936.0,24.91,24.91,24.83,24.84,3936.0
2015-10-08 10:20:00,24.82,24.83,24.78,24.8,2211.0,24.82,24.83,24.78,24.8,2211.0
2015-10-08 10:25:00,24.82,24.89,24.79,24.79,1400.0,24.82,24.89,24.79,24.79,1400.0
2015-10-08 10:30:00,24.79,24.86,24.79,24.82,3600.0,24.79,24.86,24.79,24.82,3600.0
2015-10-08 10:35:00,24.84,24.88,24.81,24.82,4300.0,24.84,24.88,24.81,24.82,4300.0
2015-10-08 10:40:00,24.83,24.85,24.75,24.77,7122.0,24.83,24.85,24.75,24.77,7122.0
2015-10-08 10:45:00,24.79,24.79,24.68,24.68,9319.0,24.79,24.79,24.68,24.68,9319.0
2015-10-08 10:50:00,24.68,24.73,24.65,24.65,2300.0,24.68,24.73,24.65,24.65,2300.0
2015-10-08 10:55:00,24.64,24.7,24.63,24.69,5600.0,24.64,24.7,24.63,24.69,5600.0
2015-10-08 11:00:00,24.7,24.73,24.62,24.66,5000.0,24.7,24.73,24.62,24.66,5000.0
2015-10-08 11:05:00,24.67,24.72,24.65,24.66,6325.0,24.67,24.72,24.65,24.66,6325.0
2015-10-08 11:10:00,24.68,24.7,24.65,24.69,16511.0,24.68,24.7,24.65,24.69,16511.0
2015-10-08 11:15:00,24.69,24.78,24.67,24.77,17020.0,24.69,24.78,24.67,24.77,17020.0
2015-10-08 11:20:00,24.7,24.75,24.68,24.73,20451.0,24.7,24.75,24.68,24.73,20451.0
2015-10-08 11:25:00,24.73,24.76,24.67,24.67,18562.0,24.73,24.76,24.67,24.67,18562.0
2015-10-08 11:30:00,24.67,24.72,24.61,24.72,11700.0,24.67,24.72,24.61,24.72,11700.0
2015-10-08 11:35:00,24.72,24.75,24.66,24.69,8200.0,24.72,24.75,24.66,24.69,8200.0
2015-10-08 11:40:00,24.69,24.72,24.68,24.72,4611.0,24.69,24.72,24.68,24.72,4611.0
2015-10-08 11:45:00,24.72,24.74,24.68,24.73,31990.0,24.72,24.74,24.68,24.73,31990.0
2015-10-08 11:50:00,24.74,24.83,24.69,24.69,32514.0,24.74,24.83,24.69,24.69,32514.0
2015-10-08 11:55:00,24.69,24.75,24.69,24.73,5681.0,24.69,24.75,24.69,24.73,5681.0
2015-10-08 12:00:00,24.73,24.79,24.71,24.79,6400.0,24.73,24.79,24.71,24.79,6400.0
2015-10-08 12:05:00,24.8,24.85,24.8,24.85,4900.0,24.8,24.85,24.8,24.85,4900.0
2015-10-08 12:10:00,24.85,24.91,24.84,24.89,8334.0,24.85,24.91,24.84,24.89,8334.0
2015-10-08 12:15:00,24.87,24.95,24.86,24.89,6803.0,24.87,24.95,24.86,24.89,6803.0
2015-10-08 12:20:00,24.9,24.91,24.86,24.88,5876.0,24.9,24.91,24.86,24.88,5876.0
2015-10-08 12:25:00,24.88,24.95,24.87,24.92,8561.0,24.88,24.95,24.87,24.92,8561.0
2015-10-08 12:30:00,24.91,25.02,24.91,25.02,7984.0,24.91,25.02,24.91,25.02,7984.0
2015-10-08 12:35:00,25.0,25.06,25.0,25.05,4700.0,25.0,25.06,25.0,25.05,4700.0
2015-10-08 12:40:00,25.05,25.1,25.04,25.05,8612.0,25.05,25.1,25.04,25.05,8612.0
2015-10-08 12:45:00,25.05,25.05,24.94,24.98,7775.0,25.05,25.05,24.94,24.98,7775.0
2015-10-08 12:50:00,24.98,24.99,24.93,24.95,6669.0,24.98,24.99,24.93,24.95,6669.0
2015-10-08 12:55:00,24.96,25.05,24.96,25.04,7900.0,24.96,25.05,24.96,25.04,7900.0
2015-10-08 13:00:00,25.02,25.05,24.94,24.97,9400.0,25.02,25.05,24.94,24.97,9400.0
2015-10-08 13:05:00,24.95,25.11,24.95,25.08,16188.0,24.95,25.11,24.95,25.08,16188.0
2015-10-08 13:10:00,25.08,25.17,25.06,25.14,12598.0,25.08,25.17,25.06,25.14,12598.0
2015-10-08 13:15:00,25.13,25.18,25.09,25.11,6300.0,25.13,25.18,25.09,25.11,6300.0
2015-10-08 13:20:00,25.13,25.13,25.06,25.12,6963.0,25.13,25.13,25.06,25.12,6963.0
2015-10-08 13:25:00,25.12,25.17,25.11,25.15,7902.0,25.12,25.17,25.11,25.15,7902.0
2015-10-08 13:30:00,25.14,25.23,25.13,25.22,36129.0,25.14,25.23,25.13,25.22,36129.0
2015-10-08 13:35:00,25.18,25.19,25.1,25.14,7652.0,25.18,25.19,25.1,25.14,7652.0
2015-10-08 13:40:00,25.12,25.19,25.12,25.15,6788.0,25.12,25.19,25.12,25.15,6788.0
2015-10-08 13:45:00,25.16,25.16,25.05,25.05,5610.0,25.16,25.16,25.05,25.05,5610.0
2015-10-08 13:50:00,25.05,25.06,25.0,25.03,8004.0,25.05,25.06,25.0,25.03,8004.0
2015-10-08 13:55:00,25.03,25.11,25.0,25.04,9751.0,25.03,25.11,25.0,25.04,9751.0
2015-10-08 14:00:00,25.05,25.24,25.05,25.12,35894.0,25.05,25.24,25.05,25.12,35894.0
2015-10-08 14:05:00,25.06,25.21,25.01,25.14,13316.0,25.06,25.21,25.01,25.14,13316.0
2015-10-08 14:10:00,25.14,25.21,25.0,25.07,7300.0,25.14,25.21,25.0,25.07,7300.0
2015-10-08 14:15:00,25.09,25.09,25.0,25.06,5700.0,25.09,25.09,25.0,25.06,5700.0
2015-10-08 14:20:00,25.04,25.07,25.0,25.05,5910.0,25.04,25.07,25.0,25.05,5910.0
2015-10-08 14:25:00,25.05,25.08,24.97,25.03,5529.0,25.05,25.08,24.97,25.03,5529.0
2015-10-08 14:30:00,25.04,25.09,25.02,25.02,3827.0,25.04,25.09,25.02,25.02,3827.0
2015-10-08 14:35:00,25.03,25.07,24.99,25.05,5294.0,25.03,25.07,24.99,25.05,5294.0
2015-10-08 14:40:00,25.04,25.17,25.04,25.17,8015.0,25.04,25.17,25.04,25.17,8015.0
2015-10-08 14:45:00,25.17,25.23,25.14,25.15,8653.0,25.17,25.23,25.14,25.15,8653.0
2015-10-08 14:50:00,25.15,25.18,25.06,25.07,5101.0,25.15,25.18,25.06,25.07,5101.0
2015-10-08 14:55:00,25.08,25.2,25.07,25.17,7024.0,25.08,25.2,25.07,25.17,7024.0
2015-10-08 15:00:00,25.16,25.26,25.15,25.26,5874.0,25.16,25.26,25.15,25.26,5874.0
2015-10-08 15:05:00,25.27,25.28,25.19,25.22,8269.0,25.27,25.28,25.19,25.22,8269.0
2015-10-08 15:10:00,25.22,25.26,25.19,25.25,6500.0,25.22,25.26,25.19,25.25,6500.0
2015-10-08 15:15:00,25.26,25.31,25.23,25.26,17201.0,25.26,25.31,25.23,25.26,17201.0
2015-10-08 15:20:00,25.27,25.29,25.23,25.24,7401.0,25.27,25.29,25.23,25.24,7401.0
2015-10-08 15:25:00,25.26,25.26,25.21,25.22,5725.0,25.26,25.26,25.21,25.22,5725.0
2015-10-08 15:30:00,25.23,25.25,25.19,25.21,8772.0,25.23,25.25,25.19,25.21,8772.0
2015-10-08 15:35:00,25.18,25.22,25.17,25.17,11934.0,25.18,25.22,25.17,25.17,11934.0
2015-10-08 15:40:00,25.16,25.2,25.13,25.2,12404.0,25.16,25.2,25.13,25.2,12404.0
2015-10-08 15:45:00,25.2,25.25,25.17,25.21,15684.0,25.2,25.25,25.17,25.21,15684.0
2015-10-08 15:50:00,25.21,25.25,25.19,25.23,17346.0,25.21,25.25,25.19,25.23,17346.0
2015-10-08 15:55:00,25.23,25.26,25.19,25.21,47502.0,25.23,25.26,25.19,25.21,47502.0
2015-10-09 09:30:00,25.25,25.25,25.07,25.14,6913.0,25.25,25.25,25.07,25.14,6913.0
2015-10-09 09:35:00,25.12,25.17,24.98,25.07,7850.0,25.12,25.17,24.98,25.07,7850.0
2015-10-09 09:40:00,25.06,25.21,25.04,25.21,7710.0,25.06,25.21,25.04,25.21,7710.0
2015-10-09 09:45:00,25.22,25.24,25.16,25.22,5338.0,25.22,25.24,25.16,25.22,5338.0
2015-10-09 09:50:00,25.24,25.3,25.2,25.28,5183.0,25.24,25.3,25.2,25.28,5183.0
2015-10-09 09:55:00,25.29,25.32,25.24,25.32,7800.0,25.29,25.32,25.24,25.32,7800.0
2015-10-09 10:00:00,25.29,25.32,25.23,25.23,4860.0,25.29,25.32,25.23,25.23,4860.0
2015-10-09 10:05:00,25.22,25.24,25.14,25.21,5010.0,25.22,25.24,25.14,25.21,5010.0
2015-10-09 10:10:00,25.18,25.28,25.16,25.25,2800.0,25.18,25.28,25.16,25.25,2800.0
2015-10-09 10:15:00,25.25,25.42,25.24,25.4,5418.0,25.25,25.42,25.24,25.4,5418.0
2015-10-09 10:20:00,25.41,25.51,25.41,25.49,7459.0,25.41,25.51,25.41,25.49,7459.0
2015-10-09 10:25:00,25.46,25.48,25.42,25.42,4580.0,25.46,25.48,25.42,25.42,4580.0
2015-10-09 10:30:00,25.4,25.49,25.37,25.44,5200.0,25.4,25.49,25.37,25.44,5200.0
2015-10-09 10:35:00,25.44,25.52,25.4,25.44,7500.0,25.44,25.52,25.4,25.44,7500.0
2015-10-09 10:40:00,25.45,25.5,25.43,25.48,5601.0,25.45,25.5,25.43,25.48,5601.0
2015-10-09 10:45:00,25.48,25.52,25.42,25.42,2500.0,25.48,25.52,25.42,25.42,2500.0
2015-10-09 10:50:00,25.41,25.46,25.36,25.45,5033.0,25.41,25.46,25.36,25.45,5033.0
2015-10-09 10:55:00,25.45,25.52,25.44,25.51,4335.0,25.45,25.52,25.44,25.51,4335.0
2015-10-09 11:00:00,25.53,25.58,25.5,25.51,3121.0,25.53,25.58,25.5,25.51,3121.0
2015-10-09 11:05:00,25.53,25.54,25.5,25.53,3829.0,25.53,25.54,25.5,25.53,3829.0
2015-10-09 11:10:00,25.56,25.58,25.53,25.57,2207.0,25.56,25.58,25.53,25.57,2207.0
2015-10-09 11:15:00,25.56,25.65,25.56,25.61,4206.0,25.56,25.65,25.56,25.61,4206.0
2015-10-09 11:20:00,25.62,25.62,25.51,25.54,3207.0,25.62,25.62,25.51,25.54,3207.0
2015-10-09 11:25:00,25.52,25.55,25.5,25.5,5900.0,25.52,25.55,25.5,25.5,5900.0
2015-10-09 11:30:00,25.5,25.53,25.49,25.49,4500.0,25.5,25.53,25.49,25.49,4500.0
2015-10-09 11:35:00,25.49,25.53,25.45,25.51,6350.0,25.49,25.53,25.45,25.51,6350.0
2015-10-09 11:40:00,25.5,25.52,25.39,25.42,7930.0,25.5,25.52,25.39,25.42,7930.0
2015-10-09 11:45:00,25.42,25.48,25.42,25.43,5805.0,25.42,25.48,25.42,25.43,5805.0
2015-10-09 11:50:00,25.45,25.51,25.45,25.5,4992.0,25.45,25.51,25.45,25.5,4992.0
2015-10-09 11:55:00,25.49,25.57,25.49,25.56,4514.0,25.49,25.57,25.49,25.56,4514.0
2015-10-09 12:00:00,25.56,25.56,25.5,25.5,4910.0,25.56,25.56,25.5,25.5,4910.0
2015-10-09 12:05:00,25.49,25.53,25.47,25.52,4750.0,25.49,25.53,25.47,25.52,4750.0
2015-10-09 12:10:00,25.52,25.52,25.48,25.51,5200.0,25.52,25.52,25.48,25.51,5200.0
2015-10-09 12:15:00,25.53,25.54,25.49,25.51,6500.0,25.53,25.54,25.49,25.51,6500.0
2015-10-09 12:20:00,25.5,25.51,25.47,25.51,4500.0,25.5,25.51,25.47,25.51,4500.0
2015-10-09 12:25:00,25.51,25.53,25.49,25.51,4300.0,25.51,25.53,25.49,25.51,4300.0
2015-10-09 12:30:00,25.52,25.53,25.46,25.48,3143.0,25.52,25.53,25.46,25.48,3143.0
2015-10-09 12:35:00,25.48,25.52,25.47,25.52,4006.0,25.48,25.52,25.47,25.52,4006.0
2015-10-09 12:40:00,25.51,25.6,25.49,25.59,10950.0,25.51,25.6,25.49,25.59,10950.0
2015-10-09 12:45:00,25.58,25.61,25.53,25.61,5658.0,25.58,25.61,25.53,25.61,5658.0
2015-10-09 12:50:00,25.6,25.65,25.6,25.62,4302.0,25.6,25.65,25.6,25.62,4302.0
2015-10-09 12:55:00,25.61,25.65,25.58,25.59,3900.0,25.61,25.65,25.58,25.59,3900.0
2015-10-09 13:00:00,25.57,25.63,25.57,25.62,3400.0,25.57,25.63,25.57,25.62,3400.0
2015-10-09 13:05:00,25.61,25.62,25.58,25.59,4822.0,25.61,25.62,25.58,25.59,4822.0
2015-10-09 13:10:00,25.59,25.62,25.57,25.61,5300.0,25.59,25.62,25.57,25.61,5300.0
2015-10-09 13:15:00,25.61,25.64,25.6,25.63,7813.0,25.61,25.64,25.6,25.63,7813.0
2015-10-09 13:20:00,25.62,25.62,25.59,25.59,4200.0,25.62,25.62,25.59,25.59,4200.0
2015-10-09 13:25:00,25.57,25.64,25.57,25.59,5202.0,25.57,25.64,25.57,25.59,5202.0
2015-10-09 13:30:00,25.6,25.61,25.59,25.59,2901.0,25.6,25.61,25.59,25.59,2901.0
2015-10-09 13:35:00,25.6,25.67,25.59,25.63,10671.0,25.6,25.67,25.59,25.63,10671.0
2015-10-09 13:40:00,25.62,25.62,25.59,25.62,4642.0,25.62,25.62,25.59,25.62,4642.0
2015-10-09 13:45:00,25.63,25.7,25.61,25.62,6963.0,25.63,25.7,25.61,25.62,6963.0
2015-10-09 13:50:00,25.62,25.65,25.59,25.59,5131.0,25.62,25.65,25.59,25.59,5131.0
2015-10-09 13:55:00,25.59,25.67,25.59,25.62,5522.0,25.59,25.67,25.59,25.62,5522.0
2015-10-09 14:00:00,25.62,25.64,25.59,25.59,6532.0,25.62,25.64,25.59,25.59,6532.0
2015-10-09 14:05:00,25.58,25.63,25.58,25.61,5648.0,25.58,25.63,25.58,25.61,5648.0
2015-10-09 14:10:00,25.6,25.61,25.57,25.57,4069.0,25.6,25.61,25.57,25.57,4069.0
2015-10-09 14:15:00,25.57,25.59,25.5,25.5,7505.0,25.57,25.59,25.5,25.5,7505.0
2015-10-09 14:20:00,25.5,25.54,25.5,25.52,6006.0,25.5,25.54,25.5,25.52,6006.0
2015-10-09 14:25:00,25.51,25.6,25.5,25.6,12801.0,25.51,25.6,25.5,25.6,12801.0
2015-10-09 14:30:00,25.6,25.6,25.52,25.53,4217.0,25.6,25.6,25.52,25.53,4217.0
2015-10-09 14:35:00,25.53,25.56,25.52,25.56,4400.0,25.53,25.56,25.52,25.56,4400.0
2015-10-09 14:40:00,25.56,25.61,25.52,25.57,9601.0,25.56,25.61,25.52,25.57,9601.0
2015-10-09 14:45:00,25.56,25.63,25.56,25.62,6901.0,25.56,25.63,25.56,25.62,6901.0
2015-10-09 14:50:00,25.61,25.65,25.59,25.6,5648.0,25.61,25.65,25.59,25.6,5648.0
2015-10-09 14:55:00,25.59,25.61,25.57,25.59,4820.0,25.59,25.61,25.57,25.59,4820.0
2015-10-09 15:00:00,25.59,25.67,25.58,25.65,9762.0,25.59,25.67,25.58,25.65,9762.0
2015-10-09 15:05:00,25.66,25.74,25.66,25.72,10035.0,25.66,25.74,25.66,25.72,10035.0
2015-10-09 15:10:00,25.71,25.72,25.63,25.63,3000.0,25.71,25.72,25.63,25.63,3000.0
2015-10-09 15:15:00,25.63,25.64,25.61,25.62,5639.0,25.63,25.64,25.61,25.62,5639.0
2015-10-09 15:20:00,25.62,25.69,25.61,25.67,7200.0,25.62,25.69,25.61,25.67,7200.0
2015-10-09 15:25:00,25.66,25.68,25.63,25.65,6693.0,25.66,25.68,25.63,25.65,6693.0
2015-10-09 15:30:00,25.65,25.67,25.63,25.64,8782.0,25.65,25.67,25.63,25.64,8782.0
2015-10-09 15:35:00,25.64,25.8,25.64,25.76,17618.0,25.64,25.8,25.64,25.76,17618.0
2015-10-09 15:40:00,25.76,25.82,25.75,25.82,28076.0,25.76,25.82,25.75,25.82,28076.0
2015-10-09 15:45:00,25.81,25.83,25.76,25.8,29454.0,25.81,25.83,25.76,25.8,29454.0
2015-10-09 15:50:00,25.79,25.85,25.74,25.74,38062.0,25.79,25.85,25.74,25.74,38062.0
2015-10-09 15:55:00,25.74,25.84,25.74,25.77,52435.0,25.74,25.84,25.74,25.77,52435.0
2015-10-12 09:30:00,25.72,25.88,25.2,25.2,19294.0,25.72,25.88,25.2,25.2,19294.0
2015-10-12 09:35:00,25.28,25.51,25.22,25.5,5900.0,25.28,25.51,25.22,25.5,5900.0
2015-10-12 09:40:00,25.44,25.48,25.36,25.42,5110.0,25.44,25.48,25.36,25.42,5110.0
2015-10-12 09:45:00,25.46,25.49,25.41,25.44,9450.0,25.46,25.49,25.41,25.44,9450.0
2015-10-12 09:50:00,25.45,25.5,25.24,25.31,17200.0,25.45,25.5,25.24,25.31,17200.0
2015-10-12 09:55:00,25.29,25.37,25.18,25.18,7500.0,25.29,25.37,25.18,25.18,7500.0
2015-10-12 10:00:00,25.19,25.21,25.14,25.14,4200.0,25.19,25.21,25.14,25.14,4200.0
2015-10-12 10:05:00,25.14,25.21,25.14,25.17,4700.0,25.14,25.21,25.14,25.17,4700.0
2015-10-12 10:10:00,25.16,25.23,25.15,25.16,9000.0,25.16,25.23,25.15,25.16,9000.0
2015-10-12 10:15:00,25.18,25.18,25.11,25.15,9505.0,25.18,25.18,25.11,25.15,9505.0
2015-10-12 10:20:00,25.13,25.19,25.1,25.15,8870.0,25.13,25.19,25.1,25.15,8870.0
2015-10-12 10:25:00,25.13,25.15,25.1,25.13,8750.0,25.13,25.15,25.1,25.13,8750.0
2015-10-12 10:30:00,25.13,25.15,25.1,25.14,7520.0,25.13,25.15,25.1,25.14,7520.0
2015-10-12 10:35:00,25.15,25.15,25.02,25.05,5300.0,25.15,25.15,25.02,25.05,5300.0
2015-10-12 10:40:00,25.04,25.13,25.04,25.13,5600.0,25.04,25.13,25.04,25.13,5600.0
2015-10-12 10:45:00,25.13,25.22,25.1,25.22,6100.0,25.13,25.22,25.1,25.22,6100.0
2015-10-12 10:50:00,25.21,25.26,25.15,25.15,6700.0,25.21,25.26,25.15,25.15,6700.0
2015-10-12 10:55:00,25.16,25.2,25.16,25.16,3800.0,25.16,25.2,25.16,25.16,3800.0
2015-10-12 11:00:00,25.16,25.33,25.15,25.33,7450.0,25.16,25.33,25.15,25.33,7450.0
2015-10-12 11:05:00,25.31,25.33,25.28,25.31,6400.0,25.31,25.33,25.28,25.31,6400.0
2015-10-12 11:10:00,25.3,25.3,25.22,25.24,7730.0,25.3,25.3,25.22,25.24,7730.0
2015-10-12 11:15:00,25.24,25.28,25.23,25.27,10966.0,25.24,25.28,25.23,25.27,10966.0
2015-10-12 11:20:00,25.26,25.3,25.25,25.27,5500.0,25.26,25.3,25.25,25.27,5500.0
2015-10-12 11:25:00,25.25,25.29,25.25,25.26,6525.0,25.25,25.29,25.25,25.26,6525.0
2015-10-12 11:30:00,25.26,25.27,25.2,25.21,11994.0,25.26,25.27,25.2,25.21,11994.0
2015-10-12 11:35:00,25.19,25.19,25.15,25.17,4900.0,25.19,25.19,25.15,25.17,4900.0
2015-10-12 11:40:00,25.18,25.25,25.15,25.23,5976.0,25.18,25.25,25.15,25.23,5976.0
2015-10-12 11:45:00,25.23,25.24,25.2,25.21,3504.0,25.23,25.24,25.2,25.21,3504.0
2015-10-12 11:50:00,25.21,25.24,25.19,25.19,3600.0,25.21,25.24,25.19,25.19,3600.0
2015-10-12 11:55:00,25.18,25.19,25.08,25.08,5300.0,25.18,25.19,25.08,25.08,5300.0
2015-10-12 12:00:00,25.08,25.1,25.06,25.09,9892.0,25.08,25.1,25.06,25.09,9892.0
2015-10-12 12:05:00,25.09,25.11,25.07,25.1,6145.0,25.09,25.11,25.07,25.1,6145.0
2015-10-12 12:10:00,25.11,25.16,25.11,25.15,7400.0,25.11,25.16,25.11,25.15,7400.0
2015-10-12 12:15:00,25.14,25.22,25.11,25.22,6625.0,25.14,25.22,25.11,25.22,6625.0
2015-10-12 12:20:00,25.22,25.24,25.2,25.2,6200.0,25.22,25.24,25.2,25.2,6200.0
2015-10-12 12:25:00,25.19,25.21,25.19,25.19,4100.0,25.19,25.21,25.19,25.19,4100.0
2015-10-12 12:30:00,25.19,25.26,25.19,25.25,6798.0,25.19,25.26,25.19,25.25,6798.0
2015-10-12 12:35:00,25.25,25.27,25.24,25.26,7865.0,25.25,25.27,25.24,25.26,7865.0
2015-10-12 12:40:00,25.26,25.29,25.25,25.27,8358.0,25.26,25.29,25.25,25.27,8358.0
2015-10-12 12:45:00,25.28,25.3,25.27,25.28,5851.0,25.28,25.3,25.27,25.28,5851.0
2015-10-12 12:50:00,25.29,25.35,25.29,25.32,5210.0,25.29,25.35,25.29,25.32,5210.0
2015-10-12 12:55:00,25.32,25.33,25.26,25.31,6116.0,25.32,25.33,25.26,25.31,6116.0
2015-10-12 13:00:00,25.29,25.32,25.24,25.24,5400.0,25.29,25.32,25.24,25.24,5400.0
2015-10-12 13:05:00,25.23,25.27,25.17,25.17,6200.0,25.23,25.27,25.17,25.17,6200.0
2015-10-12 13:10:00,25.19,25.23,25.18,25.19,3585.0,25.19,25.23,25.18,25.19,3585.0
2015-10-12 13:15:00,25.21,25.21,25.18,25.18,5358.0,25.21,25.21,25.18,25.18,5358.0
2015-10-12 13:20:00,25.18,25.24,25.18,25.2,4308.0,25.18,25.24,25.18,25.2,4308.0
2015-10-12 13:25:00,25.2,25.23,25.2,25.21,3999.0,25.2,25.23,25.2,25.21,3999.0
2015-10-12 13:30:00,25.2,25.2,25.14,25.14,4700.0,25.2,25.2,25.14,25.14,4700.0
2015-10-12 13:35:00,25.13,25.15,25.11,25.15,7222.0,25.13,25.15,25.11,25.15,7222.0
2015-10-12 13:40:00,25.14,25.22,25.12,25.22,8667.0,25.14,25.22,25.12,25.22,8667.0
2015-10-12 13:45:00,25.22,25.25,25.17,25.24,5000.0,25.22,25.25,25.17,25.24,5000.0
2015-10-12 13:50:00,25.26,25.29,25.19,25.23,4500.0,25.26,25.29,25.19,25.23,4500.0
2015-10-12 13:55:00,25.22,25.23,25.2,25.21,2000.0,25.22,25.23,25.2,25.21,2000.0
2015-10-12 14:00:00,25.21,25.22,25.15,25.16,5196.0,25.21,25.22,25.15,25.16,5196.0
2015-10-12 14:05:00,25.18,25.24,25.17,25.24,7596.0,25.18,25.24,25.17,25.24,7596.0
2015-10-12 14:10:00,25.23,25.3,25.23,25.24,6705.0,25.23,25.3,25.23,25.24,6705.0
2015-10-12 14:15:00,25.24,25.29,25.22,25.29,13442.0,25.24,25.29,25.22,25.29,13442.0
2015-10-12 14:20:00,25.29,25.34,25.24,25.24,5500.0,25.29,25.34,25.24,25.24,5500.0
2015-10-12 14:25:00,25.24,25.25,25.21,25.22,4600.0,25.24,25.25,25.21,25.22,4600.0
2015-10-12 14:30:00,25.24,25.27,25.23,25.23,4696.0,25.24,25.27,25.23,25.23,4696.0
2015-10-12 14:35:00,25.23,25.25,25.21,25.21,3400.0,25.23,25.25,25.21,25.21,3400.0
2015-10-12 14:40:00,25.21,25.23,25.19,25.19,4797.0,25.21,25.23,25.19,25.19,4797.0
2015-10-12 14:45:00,25.19,25.2,25.18,25.19,5200.0,25.19,25.2,25.18,25.19,5200.0
2015-10-12 14:50:00,25.19,25.25,25.19,25.23,5600.0,25.19,25.25,25.19,25.23,5600.0
2015-10-12 14:55:00,25.24,25.24,25.23,25.23,3800.0,25.24,25.24,25.23,25.23,3800.0
2015-10-12 15:00:00,25.23,25.28,25.23,25.26,9000.0,25.23,25.28,25.23,25.26,9000.0
2015-10-12 15:05:00,25.26,25.27,25.25,25.26,6700.0,25.26,25.27,25.25,25.26,6700.0
2015-10-12 15:10:00,25.26,25.3,25.25,25.29,10541.0,25.26,25.3,25.25,25.29,10541.0
2015-10-12 15:15:00,25.31,25.33,25.28,25.29,6808.0,25.31,25.33,25.28,25.29,6808.0
2015-10-12 15:20:00,25.3,25.31,25.25,25.26,8056.0,25.3,25.31,25.25,25.26,8056.0
2015-10-12 15:25:00,25.26,25.33,25.26,25.28,9400.0,25.26,25.33,25.26,25.28,9400.0
2015-10-12 15:30:00,25.28,25.29,25.25,25.27,8200.0,25.28,25.29,25.25,25.27,8200.0
2015-10-12 15:35:00,25.26,25.27,25.25,25.27,8200.0,25.26,25.27,25.25,25.27,8200.0
2015-10-12 15:40:00,25.26,25.33,25.26,25.31,23554.0,25.26,25.33,25.26,25.31,23554.0
2015-10-12 15:45:00,25.32,25.41,25.31,25.4,29878.0,25.32,25.41,25.31,25.4,29878.0
2015-10-12 15:50:00,25.4,25.4,25.35,25.36,40586.0,25.4,25.4,25.35,25.36,40586.0
2015-10-12 15:55:00,25.36,25.4,25.35,25.37,47641.0,25.36,25.4,25.35,25.37,47641.0
2015-10-13 09:30:00,25.14,25.23,25.12,25.18,5528.0,25.14,25.23,25.12,25.18,5528.0
2015-10-13 09:35:00,25.23,25.24,25.15,25.15,5581.0,25.23,25.24,25.15,25.15,5581.0
2015-10-13 09:40:00,25.2,25.21,25.11,25.13,18319.0,25.2,25.21,25.11,25.13,18319.0
2015-10-13 09:45:00,25.12,25.23,25.12,25.2,14997.0,25.12,25.23,25.12,25.2,14997.0
2015-10-13 09:50:00,25.18,25.27,25.17,25.23,7403.0,25.18,25.27,25.17,25.23,7403.0
2015-10-13 09:55:00,25.22,25.22,25.08,25.09,11792.0,25.22,25.22,25.08,25.09,11792.0
2015-10-13 10:00:00,25.08,25.17,25.05,25.16,19995.0,25.08,25.17,25.05,25.16,19995.0
2015-10-13 10:05:00,25.17,25.17,25.05,25.11,4500.0,25.17,25.17,25.05,25.11,4500.0
2015-10-13 10:10:00,25.13,25.14,25.07,25.1,4650.0,25.13,25.14,25.07,25.1,4650.0
2015-10-13 10:15:00,25.09,25.14,25.07,25.1,4000.0,25.09,25.14,25.07,25.1,4000.0
2015-10-13 10:20:00,25.13,25.15,25.1,25.1,4611.0,25.13,25.15,25.1,25.1,4611.0
2015-10-13 10:25:00,25.09,25.16,25.09,25.11,5200.0,25.09,25.16,25.09,25.11,5200.0
2015-10-13 10:30:00,25.14,25.15,25.1,25.11,6000.0,25.14,25.15,25.1,25.11,6000.0
2015-10-13 10:35:00,25.12,25.15,25.1,25.12,6900.0,25.12,25.15,25.1,25.12,6900.0
2015-10-13 10:40:00,25.12,25.2,25.1,25.2,9303.0,25.12,25.2,25.1,25.2,9303.0
2015-10-13 10:45:00,25.19,25.26,25.19,25.2,4000.0,25.19,25.26,25.19,25.2,4000.0
2015-10-13 10:50:00,25.21,25.27,25.18,25.25,6000.0,25.21,25.27,25.18,25.25,6000.0
2015-10-13 10:55:00,25.23,25.33,25.23,25.24,8340.0,25.23,25.33,25.23,25.24,8340.0
2015-10-13 11:00:00,25.24,25.39,25.22,25.39,32750.0,25.24,25.39,25.22,25.39,32750.0
2015-10-13 11:05:00,25.42,25.46,25.39,25.39,6711.0,25.42,25.46,25.39,25.39,6711.0
2015-10-13 11:10:00,25.38,25.41,25.33,25.35,6050.0,25.38,25.41,25.33,25.35,6050.0
2015-10-13 11:15:00,25.34,25.37,25.32,25.34,4675.0,25.34,25.37,25.32,25.34,4675.0
2015-10-13 11:20:00,25.33,25.37,25.31,25.34,6314.0,25.33,25.37,25.31,25.34,6314.0
2015-10-13 11:25:00,25.32,25.34,25.25,25.31,6920.0,25.32,25.34,25.25,25.31,6920.0
2015-10-13 11:30:00,25.31,25.31,25.2,25.24,7775.0,25.31,25.31,25.2,25.24,7775.0
2015-10-13 11:35:00,25.23,25.23,25.19,25.21,4409.0,25.23,25.23,25.19,25.21,4409.0
2015-10-13 11:40:00,25.21,25.23,25.16,25.21,4800.0,25.21,25.23,25.16,25.21,4800.0
2015-10-13 11:45:00,25.24,25.25,25.17,25.18,3500.0,25.24,25.25,25.17,25.18,3500.0
2015-10-13 11:50:00,25.17,25.18,25.13,25.15,4600.0,25.17,25.18,25.13,25.15,4600.0
2015-10-13 11:55:00,25.15,25.16,25.11,25.13,4500.0,25.15,25.16,25.11,25.13,4500.0
2015-10-13 12:00:00,25.12,25.18,25.12,25.17,4940.0,25.12,25.18,25.12,25.17,4940.0
2015-10-13 12:05:00,25.18,25.19,25.13,25.17,4400.0,25.18,25.19,25.13,25.17,4400.0
2015-10-13 12:10:00,25.16,25.16,25.13,25.15,5250.0,25.16,25.16,25.13,25.15,5250.0
2015-10-13 12:15:00,25.15,25.15,25.11,25.11,4025.0,25.15,25.15,25.11,25.11,4025.0
2015-10-13 12:20:00,25.12,25.12,25.07,25.07,10914.0,25.12,25.12,25.07,25.07,10914.0
2015-10-13 12:25:00,25.08,25.09,25.04,25.04,9800.0,25.08,25.09,25.04,25.04,9800.0
2015-10-13 12:30:00,25.05,25.07,25.04,25.07,6500.0,25.05,25.07,25.04,25.07,6500.0
2015-10-13 12:35:00,25.06,25.08,25.05,25.06,24140.0,25.06,25.08,25.05,25.06,24140.0
2015-10-13 12:40:00,25.06,25.09,25.02,25.03,4754.0,25.06,25.09,25.02,25.03,4754.0
2015-10-13 12:45:00,25.02,25.02,24.94,24.95,5450.0,25.02,25.02,24.94,24.95,5450.0
2015-10-13 12:50:00,24.95,24.99,24.94,24.97,9000.0,24.95,24.99,24.94,24.97,9000.0
2015-10-13 12:55:00,24.96,24.97,24.92,24.95,9413.0,24.96,24.97,24.92,24.95,9413.0
2015-10-13 13:00:00,24.97,24.99,24.94,24.99,4200.0,24.97,24.99,24.94,24.99,4200.0
2015-10-13 13:05:00,24.98,24.98,24.88,24.88,7383.0,24.98,24.98,24.88,24.88,7383.0
2015-10-13 13:10:00,24.88,24.9,24.88,24.89,6222.0,24.88,24.9,24.88,24.89,6222.0
2015-10-13 13:15:00,24.9,24.99,24.89,24.95,8345.0,24.9,24.99,24.89,24.95,8345.0
2015-10-13 13:20:00,24.94,24.94,24.89,24.89,3600.0,24.94,24.94,24.89,24.89,3600.0
2015-10-13 13:25:00,24.89,24.9,24.84,24.9,6202.0,24.89,24.9,24.84,24.9,6202.0
2015-10-13 13:30:00,24.91,24.92,24.83,24.85,9394.0,24.91,24.92,24.83,24.85,9394.0
2015-10-13 13:35:00,24.85,24.85,24.76,24.77,11201.0,24.85,24.85,24.76,24.77,11201.0
2015-10-13 13:40:00,24.78,24.8,24.72,24.73,10135.0,24.78,24.8,24.72,24.73,10135.0
2015-10-13 13:45:00,24.73,24.76,24.7,24.71,20507.0,24.73,24.76,24.7,24.71,20507.0
2015-10-13 13:50:00,24.71,24.73,24.65,24.67,21450.0,24.71,24.73,24.65,24.67,21450.0
2015-10-13 13:55:00,24.67,24.68,24.61,24.65,12019.0,24.67,24.68,24.61,24.65,12019.0
2015-10-13 14:00:00,24.66,24.66,24.6,24.6,10300.0,24.66,24.66,24.6,24.6,10300.0
2015-10-13 14:05:00,24.61,24.71,24.61,24.7,15280.0,24.61,24.71,24.61,24.7,15280.0
2015-10-13 14:10:00,24.68,24.71,24.67,24.68,8800.0,24.68,24.71,24.67,24.68,8800.0
2015-10-13 14:15:00,24.68,24.68,24.62,24.62,5000.0,24.68,24.68,24.62,24.62,5000.0
2015-10-13 14:20:00,24.62,24.64,24.62,24.64,13102.0,24.62,24.64,24.62,24.64,13102.0
2015-10-13 14:25:00,24.64,24.66,24.59,24.6,13939.0,24.64,24.66,24.59,24.6,13939.0
2015-10-13 14:30:00,24.61,24.68,24.6,24.68,13144.0,24.61,24.68,24.6,24.68,13144.0
2015-10-13 14:35:00,24.69,24.73,24.64,24.65,11172.0,24.69,24.73,24.64,24.65,11172.0
2015-10-13 14:40:00,24.65,24.68,24.63,24.65,8400.0,24.65,24.68,24.63,24.65,8400.0
2015-10-13 14:45:00,24.66,24.68,24.64,24.67,8447.0,24.66,24.68,24.64,24.67,8447.0
2015-10-13 14:50:00,24.68,24.71,24.65,24.71,9992.0,24.68,24.71,24.65,24.71,9992.0
2015-10-13 14:55:00,24.72,24.84,24.71,24.82,18295.0,24.72,24.84,24.71,24.82,18295.0
2015-10-13 15:00:00,24.8,24.83,24.77,24.79,10679.0,24.8,24.83,24.77,24.79,10679.0
2015-10-13 15:05:00,24.77,24.83,24.74,24.83,9065.0,24.77,24.83,24.74,24.83,9065.0
2015-10-13 15:10:00,24.82,24.85,24.8,24.83,15706.0,24.82,24.85,24.8,24.83,15706.0
2015-10-13 15:15:00,24.82,24.82,24.66,24.67,5226.0,24.82,24.82,24.66,24.67,5226.0
2015-10-13 15:20:00,24.67,24.68,24.6,24.62,11981.0,24.67,24.68,24.6,24.62,11981.0
2015-10-13 15:25:00,24.6,24.66,24.59,24.66,15500.0,24.6,24.66,24.59,24.66,15500.0
2015-10-13 15:30:00,24.66,24.71,24.63,24.65,21727.0,24.66,24.71,24.63,24.65,21727.0
2015-10-13 15:35:00,24.65,24.71,24.62,24.7,24133.0,24.65,24.71,24.62,24.7,24133.0
2015-10-13 15:40:00,24.7,24.71,24.68,24.68,42585.0,24.7,24.71,24.68,24.68,42585.0
2015-10-13 15:45:00,24.69,24.73,24.68,24.7,77736.0,24.69,24.73,24.68,24.7,77736.0
2015-10-13 15:50:00,24.7,24.73,24.66,24.7,48104.0,24.7,24.73,24.66,24.7,48104.0
2015-10-13 15:55:00,24.7,24.71,24.65,24.71,58095.0,24.7,24.71,24.65,24.71,58095.0
2015-10-14 09:30:00,24.69,24.8,24.56,24.65,10331.0,24.69,24.8,24.56,24.65,10331.0
2015-10-14 09:35:00,24.82,24.99,24.76,24.99,10072.0,24.82,24.99,24.76,24.99,10072.0
2015-10-14 09:40:00,24.96,25.1,24.96,25.05,5499.0,24.96,25.1,24.96,25.05,5499.0
2015-10-14 09:45:00,25.07,25.1,24.95,25.01,8050.0,25.07,25.1,24.95,25.01,8050.0
2015-10-14 09:50:00,24.99,25.04,24.98,25.01,6500.0,24.99,25.04,24.98,25.01,6500.0
2015-10-14 09:55:00,25.04,25.09,25.02,25.07,4900.0,25.04,25.09,25.02,25.07,4900.0
2015-10-14 10:00:00,25.07,25.07,25.0,25.03,3630.0,25.07,25.07,25.0,25.03,3630.0
2015-10-14 10:05:00,25.04,25.09,25.04,25.07,7200.0,25.04,25.09,25.04,25.07,7200.0
2015-10-14 10:10:00,25.07,25.12,25.07,25.1,6760.0,25.07,25.12,25.07,25.1,6760.0
2015-10-14 10:15:00,25.09,25.09,24.86,24.88,3245.0,25.09,25.09,24.86,24.88,3245.0
2015-10-14 10:20:00,24.81,24.88,24.8,24.82,1700.0,24.81,24.88,24.8,24.82,1700.0
2015-10-14 10:25:00,24.83,24.83,24.78,24.81,4222.0,24.83,24.83,24.78,24.81,4222.0
2015-10-14 10:30:00,24.79,24.82,24.77,24.81,2155.0,24.79,24.82,24.77,24.81,2155.0
2015-10-14 10:35:00,24.81,24.81,24.79,24.79,600.0,24.81,24.81,24.79,24.79,600.0
2015-10-14 10:40:00,24.73,24.82,24.72,24.82,3800.0,24.73,24.82,24.72,24.82,3800.0
2015-10-14 10:45:00,24.79,24.79,24.71,24.72,2200.0,24.79,24.79,24.71,24.72,2200.0
2015-10-14 10:50:00,24.74,24.79,24.72,24.74,3500.0,24.74,24.79,24.72,24.74,3500.0
2015-10-14 10:55:00,24.75,24.83,24.75,24.83,8000.0,24.75,24.83,24.75,24.83,8000.0
2015-10-14 11:00:00,24.8,24.85,24.76,24.85,3600.0,24.8,24.85,24.76,24.85,3600.0
2015-10-14 11:05:00,24.85,24.85,24.8,24.84,4950.0,24.85,24.85,24.8,24.84,4950.0
2015-10-14 11:10:00,24.84,24.84,24.77,24.78,5210.0,24.84,24.84,24.77,24.78,5210.0
2015-10-14 11:15:00,24.76,24.76,24.69,24.71,7812.0,24.76,24.76,24.69,24.71,7812.0
2015-10-14 11:20:00,24.71,24.73,24.69,24.73,8700.0,24.71,24.73,24.69,24.73,8700.0
2015-10-14 11:25:00,24.73,24.78,24.73,24.77,2900.0,24.73,24.78,24.73,24.77,2900.0
2015-10-14 11:30:00,24.76,24.79,24.76,24.77,7100.0,24.76,24.79,24.76,24.77,7100.0
2015-10-14 11:35:00,24.78,24.84,24.75,24.84,4100.0,24.78,24.84,24.75,24.84,4100.0
2015-10-14 11:40:00,24.81,24.86,24.79,24.82,5506.0,24.81,24.86,24.79,24.82,5506.0
2015-10-14 11:45:00,24.8,24.82,24.73,24.73,3700.0,24.8,24.82,24.73,24.73,3700.0
2015-10-14 11:50:00,24.71,24.8,24.71,24.78,3300.0,24.71,24.8,24.71,24.78,3300.0
2015-10-14 11:55:00,24.77,24.81,24.73,24.81,3300.0,24.77,24.81,24.73,24.81,3300.0
2015-10-14 12:00:00,24.81,24.81,24.75,24.75,5294.0,24.81,24.81,24.75,24.75,5294.0
2015-10-14 12:05:00,24.75,24.76,24.69,24.73,20675.0,24.75,24.76,24.69,24.73,20675.0
2015-10-14 12:10:00,24.72,24.79,24.71,24.77,6900.0,24.72,24.79,24.71,24.77,6900.0
2015-10-14 12:15:00,24.8,24.81,24.77,24.8,4500.0,24.8,24.81,24.77,24.8,4500.0
2015-10-14 12:20:00,24.79,24.92,24.78,24.9,10750.0,24.79,24.92,24.78,24.9,10750.0
2015-10-14 12:25:00,24.92,24.92,24.88,24.9,102700.0,24.92,24.92,24.88,24.9,102700.0
2015-10-14 12:30:00,24.9,24.94,24.9,24.93,3400.0,24.9,24.94,24.9,24.93,3400.0
2015-10-14 12:35:00,24.9,24.93,24.89,24.9,6043.0,24.9,24.93,24.89,24.9,6043.0
2015-10-14 12:40:00,24.9,24.92,24.89,24.91,2900.0,24.9,24.92,24.89,24.91,2900.0
2015-10-14 12:45:00,24.92,25.01,24.92,24.97,7796.0,24.92,25.01,24.92,24.97,7796.0
2015-10-14 12:50:00,24.97,25.05,24.96,25.0,4051.0,24.97,25.05,24.96,25.0,4051.0
2015-10-14 12:55:00,25.01,25.02,24.98,24.98,2380.0,25.01,25.02,24.98,24.98,2380.0
2015-10-14 13:00:00,24.99,25.01,24.96,24.97,2812.0,24.99,25.01,24.96,24.97,2812.0
2015-10-14 13:05:00,24.97,25.03,24.96,24.96,2280.0,24.97,25.03,24.96,24.96,2280.0
2015-10-14 13:10:00,24.97,25.04,24.96,25.04,4918.0,24.97,25.04,24.96,25.04,4918.0
2015-10-14 13:15:00,25.03,25.03,24.96,24.96,3000.0,25.03,25.03,24.96,24.96,3000.0
2015-10-14 13:20:00,24.97,24.98,24.94,24.98,2194.0,24.97,24.98,24.94,24.98,2194.0
2015-10-14 13:25:00,24.98,24.98,24.92,24.93,4031.0,24.98,24.98,24.92,24.93,4031.0
2015-10-14 13:30:00,24.93,24.94,24.91,24.92,2400.0,24.93,24.94,24.91,24.92,2400.0
2015-10-14 13:35:00,24.94,24.97,24.93,24.96,3900.0,24.94,24.97,24.93,24.96,3900.0
2015-10-14 13:40:00,24.94,24.94,24.9,24.93,1800.0,24.94,24.94,24.9,24.93,1800.0
2015-10-14 13:45:00,24.94,24.96,24.93,24.96,2019.0,24.94,24.96,24.93,24.96,2019.0
2015-10-14 13:50:00,24.95,24.99,24.93,24.98,1868.0,24.95,24.99,24.93,24.98,1868.0
2015-10-14 13:55:00,24.96,25.02,24.95,25.0,2650.0,24.96,25.02,24.95,25.0,2650.0
2015-10-14 14:00:00,25.0,25.05,24.97,24.97,7518.0,25.0,25.05,24.97,24.97,7518.0
2015-10-14 14:05:00,24.95,24.95,24.86,24.87,4200.0,24.95,24.95,24.86,24.87,4200.0
2015-10-14 14:10:00,24.86,24.87,24.84,24.86,16325.0,24.86,24.87,24.84,24.86,16325.0
2015-10-14 14:15:00,24.86,24.86,24.81,24.81,7448.0,24.86,24.86,24.81,24.81,7448.0
2015-10-14 14:20:00,24.81,24.83,24.76,24.76,6699.0,24.81,24.83,24.76,24.76,6699.0
2015-10-14 14:25:00,24.75,24.8,24.71,24.71,7015.0,24.75,24.8,24.71,24.71,7015.0
2015-10-14 14:30:00,24.71,24.71,24.62,24.65,6528.0,24.71,24.71,24.62,24.65,6528.0
2015-10-14 14:35:00,24.64,24.69,24.63,24.69,2835.0,24.64,24.69,24.63,24.69,2835.0
2015-10-14 14:40:00,24.67,24.69,24.66,24.66,2500.0,24.67,24.69,24.66,24.66,2500.0
2015-10-14 14:45:00,24.65,24.66,24.62,24.64,7550.0,24.65,24.66,24.62,24.64,7550.0
2015-10-14 14:50:00,24.64,24.65,24.58,24.6,7103.0,24.64,24.65,24.58,24.6,7103.0
2015-10-14 14:55:00,24.6,24.63,24.59,24.63,3200.0,24.6,24.63,24.59,24.63,3200.0
2015-10-14 15:00:00,24.64,24.67,24.58,24.63,9700.0,24.64,24.67,24.58,24.63,9700.0
2015-10-14 15:05:00,24.63,24.65,24.6,24.63,3900.0,24.63,24.65,24.6,24.63,3900.0
2015-10-14 15:10:00,24.63,24.65,24.59,24.59,5000.0,24.63,24.65,24.59,24.59,5000.0
2015-10-14 15:15:00,24.59,24.59,24.57,24.59,11100.0,24.59,24.59,24.57,24.59,11100.0
2015-10-14 15:20:00,24.59,24.63,24.58,24.6,19519.0,24.59,24.63,24.58,24.6,19519.0
2015-10-14 15:25:00,24.6,24.62,24.58,24.62,7938.0,24.6,24.62,24.58,24.62,7938.0
2015-10-14 15:30:00,24.61,24.66,24.61,24.64,9908.0,24.61,24.66,24.61,24.64,9908.0
2015-10-14 15:35:00,24.64,24.65,24.59,24.63,20434.0,24.64,24.65,24.59,24.63,20434.0
2015-10-14 15:40:00,24.62,24.64,24.58,24.61,16111.0,24.62,24.64,24.58,24.61,16111.0
2015-10-14 15:45:00,24.6,24.6,24.58,24.6,28571.0,24.6,24.6,24.58,24.6,28571.0
2015-10-14 15:50:00,24.6,24.6,24.57,24.59,52377.0,24.6,24.6,24.57,24.59,52377.0
2015-10-14 15:55:00,24.59,24.62,24.57,24.61,106618.0,24.59,24.62,24.57,24.61,106618.0
2015-10-15 09:30:00,24.62,24.62,24.53,24.57,5296.0,24.62,24.62,24.53,24.57,5296.0
2015-10-15 09:35:00,24.59,24.73,24.59,24.73,2500.0,24.59,24.73,24.59,24.73,2500.0
2015-10-15 09:40:00,24.74,24.82,24.74,24.79,3071.0,24.74,24.82,24.74,24.79,3071.0
2015-10-15 09:45:00,24.82,24.84,24.69,24.73,6135.0,24.82,24.84,24.69,24.73,6135.0
2015-10-15 09:50:00,24.75,24.75,24.67,24.72,2348.0,24.75,24.75,24.67,24.72,2348.0
2015-10-15 09:55:00,24.74,24.77,24.73,24.74,1600.0,24.74,24.77,24.73,24.74,1600.0
2015-10-15 10:00:00,24.78,24.85,24.73,24.79,2131.0,24.78,24.85,24.73,24.79,2131.0
2015-10-15 10:05:00,24.81,24.88,24.8,24.84,4052.0,24.81,24.88,24.8,24.84,4052.0
2015-10-15 10:10:00,24.88,24.92,24.85,24.88,1400.0,24.88,24.92,24.85,24.88,1400.0
2015-10-15 10:15:00,24.89,24.91,24.82,24.9,4900.0,24.89,24.91,24.82,24.9,4900.0
2015-10-15 10:20:00,24.91,24.96,24.88,24.96,5350.0,24.91,24.96,24.88,24.96,5350.0
2015-10-15 10:25:00,24.95,25.04,24.94,25.03,15000.0,24.95,25.04,24.94,25.03,15000.0
2015-10-15 10:30:00,25.0,25.06,24.98,25.05,9400.0,25.0,25.06,24.98,25.05,9400.0
2015-10-15 10:35:00,25.04,25.15,25.04,25.15,4407.0,25.04,25.15,25.04,25.15,4407.0
2015-10-15 10:40:00,25.13,25.17,25.13,25.17,5541.0,25.13,25.17,25.13,25.17,5541.0
2015-10-15 10:45:00,25.17,25.2,25.16,25.19,12327.0,25.17,25.2,25.16,25.19,12327.0
2015-10-15 10:50:00,25.2,25.25,25.2,25.22,7096.0,25.2,25.25,25.2,25.22,7096.0
2015-10-15 10:55:00,25.22,25.24,25.2,25.23,8228.0,25.22,25.24,25.2,25.23,8228.0
2015-10-15 11:00:00,25.24,25.3,25.23,25.3,8034.0,25.24,25.3,25.23,25.3,8034.0
2015-10-15 11:05:00,25.3,25.41,25.29,25.34,8000.0,25.3,25.41,25.29,25.34,8000.0
2015-10-15 11:10:00,25.33,25.34,25.24,25.25,3200.0,25.33,25.34,25.24,25.25,3200.0
2015-10-15 11:15:00,25.24,25.24,25.15,25.15,4650.0,25.24,25.24,25.15,25.15,4650.0
2015-10-15 11:20:00,25.14,25.14,25.07,25.13,2950.0,25.14,25.14,25.07,25.13,2950.0
2015-10-15 11:25:00,25.13,25.18,25.13,25.18,800.0,25.13,25.18,25.13,25.18,800.0
2015-10-15 11:30:00,25.17,25.2,25.15,25.17,4400.0,25.17,25.2,25.15,25.17,4400.0
2015-10-15 11:35:00,25.16,25.19,25.12,25.12,4500.0,25.16,25.19,25.12,25.12,4500.0
2015-10-15 11:40:00,25.11,25.11,25.03,25.05,3200.0,25.11,25.11,25.03,25.05,3200.0
2015-10-15 11:45:00,25.04,25.06,25.0,25.01,5400.0,25.04,25.06,25.0,25.01,5400.0
2015-10-15 11:50:00,25.0,25.01,24.96,24.98,4600.0,25.0,25.01,24.96,24.98,4600.0
2015-10-15 11:55:00,24.96,24.99,24.93,24.99,4179.0,24.96,24.99,24.93,24.99,4179.0
2015-10-15 12:00:00,25.0,25.03,24.98,25.03,2200.0,25.0,25.03,24.98,25.03,2200.0
2015-10-15 12:05:00,25.03,25.06,25.03,25.05,2400.0,25.03,25.06,25.03,25.05,2400.0
2015-10-15 12:10:00,25.06,25.08,25.05,25.08,2201.0,25.06,25.08,25.05,25.08,2201.0
2015-10-15 12:15:00,25.06,25.06,25.04,25.06,2350.0,25.06,25.06,25.04,25.06,2350.0
2015-10-15 12:20:00,25.05,25.17,25.05,25.17,6200.0,25.05,25.17,25.05,25.17,6200.0
2015-10-15 12:25:00,25.15,25.15,25.14,25.14,200.0,25.15,25.15,25.14,25.14,200.0
2015-10-15 12:30:00,25.16,25.19,25.15,25.17,5411.0,25.16,25.19,25.15,25.17,5411.0
2015-10-15 12:35:00,25.15,25.2,25.14,25.2,3558.0,25.15,25.2,25.14,25.2,3558.0
2015-10-15 12:40:00,25.19,25.2,25.11,25.2,10600.0,25.19,25.2,25.11,25.2,10600.0
2015-10-15 12:45:00,25.19,25.19,25.13,25.15,4842.0,25.19,25.19,25.13,25.15,4842.0
2015-10-15 12:50:00,25.17,25.17,25.14,25.16,11329.0,25.17,25.17,25.14,25.16,11329.0
2015-10-15 12:55:00,25.16,25.17,25.15,25.15,3160.0,25.16,25.17,25.15,25.15,3160.0
2015-10-15 13:00:00,25.14,25.18,25.14,25.17,2188.0,25.14,25.18,25.14,25.17,2188.0
2015-10-15 13:05:00,25.18,25.22,25.16,25.16,5500.0,25.18,25.22,25.16,25.16,5500.0
2015-10-15 13:10:00,25.18,25.2,25.18,25.19,1300.0,25.18,25.2,25.18,25.19,1300.0
2015-10-15 13:15:00,25.2,25.23,25.2,25.21,2800.0,25.2,25.23,25.2,25.21,2800.0
2015-10-15 13:20:00,25.2,25.23,25.2,25.22,2200.0,25.2,25.23,25.2,25.22,2200.0
2015-10-15 13:25:00,25.23,25.27,25.23,25.27,4200.0,25.23,25.27,25.23,25.27,4200.0
2015-10-15 13:30:00,25.27,25.28,25.26,25.26,4600.0,25.27,25.28,25.26,25.26,4600.0
2015-10-15 13:35:00,25.26,25.34,25.25,25.34,6300.0,25.26,25.34,25.25,25.34,6300.0
2015-10-15 13:40:00,25.33,25.33,25.25,25.25,4200.0,25.33,25.33,25.25,25.25,4200.0
2015-10-15 13:45:00,25.27,25.27,25.21,25.22,3500.0,25.27,25.27,25.21,25.22,3500.0
2015-10-15 13:50:00,25.23,25.26,25.23,25.26,1800.0,25.23,25.26,25.23,25.26,1800.0
2015-10-15 13:55:00,25.27,25.33,25.26,25.32,4475.0,25.27,25.33,25.26,25.32,4475.0
2015-10-15 14:00:00,25.33,25.36,25.32,25.32,4100.0,25.33,25.36,25.32,25.32,4100.0
2015-10-15 14:05:00,25.34,25.37,25.33,25.34,2950.0,25.34,25.37,25.33,25.34,2950.0
2015-10-15 14:10:00,25.34,25.38,25.34,25.38,1700.0,25.34,25.38,25.34,25.38,1700.0
2015-10-15 14:15:00,25.37,25.38,25.36,25.38,2700.0,25.37,25.38,25.36,25.38,2700.0
2015-10-15 14:20:00,25.35,25.38,25.35,25.37,3900.0,25.35,25.38,25.35,25.37,3900.0
2015-10-15 14:25:00,25.38,25.4,25.37,25.39,7523.0,25.38,25.4,25.37,25.39,7523.0
2015-10-15 14:30:00,25.38,25.44,25.37,25.43,7500.0,25.38,25.44,25.37,25.43,7500.0
2015-10-15 14:35:00,25.44,25.46,25.42,25.44,4900.0,25.44,25.46,25.42,25.44,4900.0
2015-10-15 14:40:00,25.41,25.49,25.41,25.47,5001.0,25.41,25.49,25.41,25.47,5001.0
2015-10-15 14:45:00,25.46,25.46,25.37,25.42,3300.0,25.46,25.46,25.37,25.42,3300.0
2015-10-15 14:50:00,25.42,25.45,25.39,25.45,3082.0,25.42,25.45,25.39,25.45,3082.0
2015-10-15 14:55:00,25.45,25.45,25.36,25.36,5800.0,25.45,25.45,25.36,25.36,5800.0
2015-10-15 15:00:00,25.35,25.37,25.31,25.37,6200.0,25.35,25.37,25.31,25.37,6200.0
2015-10-15 15:05:00,25.37,25.4,25.33,25.37,19977.0,25.37,25.4,25.33,25.37,19977.0
2015-10-15 15:10:00,25.37,25.4,25.36,25.39,5000.0,25.37,25.4,25.36,25.39,5000.0
2015-10-15 15:15:00,25.4,25.45,25.39,25.44,6800.0,25.4,25.45,25.39,25.44,6800.0
2015-10-15 15:20:00,25.44,25.47,25.4,25.43,7400.0,25.44,25.47,25.4,25.43,7400.0
2015-10-15 15:25:00,25.4,25.44,25.39,25.44,8275.0,25.4,25.44,25.39,25.44,8275.0
2015-10-15 15:30:00,25.44,25.48,25.43,25.46,15247.0,25.44,25.48,25.43,25.46,15247.0
2015-10-15 15:35:00,25.46,25.51,25.44,25.51,24578.0,25.46,25.51,25.44,25.51,24578.0
2015-10-15 15:40:00,25.51,25.51,25.45,25.47,15097.0,25.51,25.51,25.45,25.47,15097.0
2015-10-15 15:45:00,25.47,25.52,25.46,25.5,14967.0,25.47,25.52,25.46,25.5,14967.0
2015-10-15 15:50:00,25.49,25.53,25.49,25.5,12376.0,25.49,25.53,25.49,25.5,12376.0
2015-10-15 15:55:00,25.5,25.52,25.48,25.51,39889.0,25.5,25.52,25.48,25.51,39889.0
2015-10-16 09:30:00,25.62,25.62,25.28,25.54,5934.0,25.62,25.62,25.28,25.54,5934.0
2015-10-16 09:35:00,25.51,25.75,25.5,25.72,2240.0,25.51,25.75,25.5,25.72,2240.0
2015-10-16 09:40:00,25.68,25.69,25.56,25.69,3600.0,25.68,25.69,25.56,25.69,3600.0
2015-10-16 09:45:00,25.69,25.71,25.66,25.67,4206.0,25.69,25.71,25.66,25.67,4206.0
2015-10-16 09:50:00,25.66,25.66,25.57,25.57,4548.0,25.66,25.66,25.57,25.57,4548.0
2015-10-16 09:55:00,25.57,25.62,25.53,25.6,2700.0,25.57,25.62,25.53,25.6,2700.0
2015-10-16 10:00:00,25.62,25.75,25.62,25.64,4163.0,25.62,25.75,25.62,25.64,4163.0
2015-10-16 10:05:00,25.6,25.6,25.41,25.41,1180.0,25.6,25.6,25.41,25.41,1180.0
2015-10-16 10:10:00,25.44,25.52,25.44,25.49,1273.0,25.44,25.52,25.44,25.49,1273.0
2015-10-16 10:15:00,25.48,25.49,25.39,25.42,4100.0,25.48,25.49,25.39,25.42,4100.0
2015-10-16 10:20:00,25.42,25.43,25.41,25.42,900.0,25.42,25.43,25.41,25.42,900.0
2015-10-16 10:25:00,25.4,25.44,25.4,25.44,2300.0,25.4,25.44,25.4,25.44,2300.0
2015-10-16 10:30:00,25.43,25.44,25.43,25.43,300.0,25.43,25.44,25.43,25.43,300.0
2015-10-16 10:35:00,25.45,25.45,25.41,25.41,1478.0,25.45,25.45,25.41,25.41,1478.0
2015-10-16 10:40:00,25.45,25.46,25.43,25.45,3518.0,25.45,25.46,25.43,25.45,3518.0
2015-10-16 10:45:00,25.45,25.48,25.43,25.46,2418.0,25.45,25.48,25.43,25.46,2418.0
2015-10-16 10:50:00,25.47,25.47,25.43,25.46,1998.0,25.47,25.47,25.43,25.46,1998.0
2015-10-16 10:55:00,25.46,25.47,25.46,25.47,900.0,25.46,25.47,25.46,25.47,900.0
2015-10-16 11:00:00,25.47,25.49,25.46,25.49,1900.0,25.47,25.49,25.46,25.49,1900.0
2015-10-16 11:05:00,25.46,25.52,25.43,25.51,4359.0,25.46,25.52,25.43,25.51,4359.0
2015-10-16 11:10:00,25.51,25.51,25.48,25.49,2700.0,25.51,25.51,25.48,25.49,2700.0
2015-10-16 11:15:00,25.51,25.52,25.49,25.52,2300.0,25.51,25.52,25.49,25.52,2300.0
2015-10-16 11:20:00,25.53,25.53,25.49,25.49,2700.0,25.53,25.53,25.49,25.49,2700.0
2015-10-16 11:25:00,25.49,25.5,25.47,25.47,4400.0,25.49,25.5,25.47,25.47,4400.0
2015-10-16 11:30:00,25.47,25.5,25.46,25.5,2000.0,25.47,25.5,25.46,25.5,2000.0
2015-10-16 11:35:00,25.49,25.49,25.42,25.46,4100.0,25.49,25.49,25.42,25.46,4100.0
2015-10-16 11:40:00,25.44,25.47,25.43,25.45,3300.0,25.44,25.47,25.43,25.45,3300.0
2015-10-16 11:45:00,25.46,25.51,25.46,25.5,5542.0,25.46,25.51,25.46,25.5,5542.0
2015-10-16 11:50:00,25.51,25.62,25.51,25.6,6950.0,25.51,25.62,25.51,25.6,6950.0
2015-10-16 11:55:00,25.59,25.65,25.58,25.65,5541.0,25.59,25.65,25.58,25.65,5541.0
2015-10-16 12:00:00,25.65,25.66,25.59,25.61,4500.0,25.65,25.66,25.59,25.61,4500.0
2015-10-16 12:05:00,25.6,25.63,25.59,25.62,5300.0,25.6,25.63,25.59,25.62,5300.0
2015-10-16 12:10:00,25.63,25.69,25.62,25.67,8400.0,25.63,25.69,25.62,25.67,8400.0
2015-10-16 12:15:00,25.67,25.7,25.64,25.7,6494.0,25.67,25.7,25.64,25.7,6494.0
2015-10-16 12:20:00,25.71,25.73,25.7,25.71,8350.0,25.71,25.73,25.7,25.71,8350.0
2015-10-16 12:25:00,25.71,25.72,25.69,25.7,7900.0,25.71,25.72,25.69,25.7,7900.0
2015-10-16 12:30:00,25.7,25.71,25.65,25.67,9632.0,25.7,25.71,25.65,25.67,9632.0
2015-10-16 12:35:00,25.66,25.66,25.62,25.66,2900.0,25.66,25.66,25.62,25.66,2900.0
2015-10-16 12:40:00,25.65,25.65,25.61,25.61,1000.0,25.65,25.65,25.61,25.61,1000.0
2015-10-16 12:45:00,25.58,25.64,25.57,25.64,2801.0,25.58,25.64,25.57,25.64,2801.0
2015-10-16 12:50:00,25.64,25.69,25.64,25.69,5364.0,25.64,25.69,25.64,25.69,5364.0
2015-10-16 12:55:00,25.7,25.71,25.7,25.71,2800.0,25.7,25.71,25.7,25.71,2800.0
2015-10-16 13:00:00,25.7,25.71,25.68,25.68,7078.0,25.7,25.71,25.68,25.68,7078.0
2015-10-16 13:05:00,25.68,25.69,25.64,25.64,3000.0,25.68,25.69,25.64,25.64,3000.0
2015-10-16 13:10:00,25.63,25.68,25.62,25.63,4606.0,25.63,25.68,25.62,25.63,4606.0
2015-10-16 13:15:00,25.62,25.66,25.62,25.65,1400.0,25.62,25.66,25.62,25.65,1400.0
2015-10-16 13:20:00,25.65,25.68,25.65,25.68,6787.0,25.65,25.68,25.65,25.68,6787.0
2015-10-16 13:25:00,25.67,25.73,25.67,25.73,11008.0,25.67,25.73,25.67,25.73,11008.0
2015-10-16 13:30:00,25.73,25.74,25.71,25.74,9850.0,25.73,25.74,25.71,25.74,9850.0
2015-10-16 13:35:00,25.75,25.79,25.72,25.73,8996.0,25.75,25.79,25.72,25.73,8996.0
2015-10-16 13:40:00,25.72,25.75,25.72,25.73,7844.0,25.72,25.75,25.72,25.73,7844.0
2015-10-16 13:45:00,25.73,25.74,25.71,25.73,5140.0,25.73,25.74,25.71,25.73,5140.0
2015-10-16 13:50:00,25.72,25.74,25.71,25.73,9110.0,25.72,25.74,25.71,25.73,9110.0
2015-10-16 13:55:00,25.73,25.74,25.72,25.73,3710.0,25.73,25.74,25.72,25.73,3710.0
2015-10-16 14:00:00,25.73,25.74,25.71,25.72,11150.0,25.73,25.74,25.71,25.72,11150.0
2015-10-16 14:05:00,25.73,25.83,25.72,25.76,14100.0,25.73,25.83,25.72,25.76,14100.0
2015-10-16 14:10:00,25.76,25.77,25.76,25.76,4100.0,25.76,25.77,25.76,25.76,4100.0
2015-10-16 14:15:00,25.76,25.76,25.75,25.75,900.0,25.76,25.76,25.75,25.75,900.0
2015-10-16 14:20:00,25.75,25.78,25.72,25.78,4500.0,25.75,25.78,25.72,25.78,4500.0
2015-10-16 14:25:00,25.79,25.86,25.77,25.77,6300.0,25.79,25.86,25.77,25.77,6300.0
2015-10-16 14:30:00,25.76,25.78,25.69,25.71,6793.0,25.76,25.78,25.69,25.71,6793.0
2015-10-16 14:35:00,25.74,25.76,25.73,25.75,1300.0,25.74,25.76,25.73,25.75,1300.0
2015-10-16 14:40:00,25.74,25.8,25.74,25.8,2000.0,25.74,25.8,25.74,25.8,2000.0
2015-10-16 14:45:00,25.81,25.82,25.71,25.71,4855.0,25.81,25.82,25.71,25.71,4855.0
2015-10-16 14:50:00,25.73,25.81,25.73,25.8,4220.0,25.73,25.81,25.73,25.8,4220.0
2015-10-16 14:55:00,25.79,25.83,25.78,25.81,2899.0,25.79,25.83,25.78,25.81,2899.0
2015-10-16 15:00:00,25.8,25.82,25.75,25.77,3817.0,25.8,25.82,25.75,25.77,3817.0
2015-10-16 15:05:00,25.77,25.77,25.76,25.77,1700.0,25.77,25.77,25.76,25.77,1700.0
2015-10-16 15:10:00,25.77,25.81,25.76,25.79,6000.0,25.77,25.81,25.76,25.79,6000.0
2015-10-16 15:15:00,25.8,25.85,25.8,25.85,7314.0,25.8,25.85,25.8,25.85,7314.0
2015-10-16 15:20:00,25.85,25.85,25.82,25.83,2800.0,25.85,25.85,25.82,25.83,2800.0
2015-10-16 15:25:00,25.82,25.84,25.81,25.84,6305.0,25.82,25.84,25.81,25.84,6305.0
2015-10-16 15:30:00,25.85,25.88,25.84,25.84,4902.0,25.85,25.88,25.84,25.84,4902.0
2015-10-16 15:35:00,25.83,25.86,25.83,25.83,6310.0,25.83,25.86,25.83,25.83,6310.0
2015-10-16 15:40:00,25.83,25.86,25.83,25.86,9225.0,25.83,25.86,25.83,25.86,9225.0
2015-10-16 15:45:00,25.86,25.87,25.85,25.87,14134.0,25.86,25.87,25.85,25.87,14134.0
2015-10-16 15:50:00,25.87,25.88,25.85,25.88,17547.0,25.87,25.88,25.85,25.88,17547.0
2015-10-16 15:55:00,25.87,25.91,25.87,25.91,48147.0,25.87,25.91,25.87,25.91,48147.0
2015-10-19 09:30:00,25.81,25.89,25.59,25.89,8242.0,25.81,25.89,25.59,25.89,8242.0
2015-10-19 09:35:00,25.89,25.92,25.87,25.89,2780.0,25.89,25.92,25.87,25.89,2780.0
2015-10-19 09:40:00,25.72,25.72,25.72,25.72,100.0,25.72,25.72,25.72,25.72,100.0
2015-10-19 09:45:00,25.69,25.74,25.69,25.74,500.0,25.69,25.74,25.69,25.74,500.0
2015-10-19 09:50:00,25.74,25.83,25.74,25.79,1500.0,25.74,25.83,25.74,25.79,1500.0
2015-10-19 09:55:00,25.75,25.96,25.75,25.96,2500.0,25.75,25.96,25.75,25.96,2500.0
2015-10-19 10:00:00,25.99,26.15,25.95,26.14,8739.0,25.99,26.15,25.95,26.14,8739.0
2015-10-19 10:05:00,26.15,26.26,26.14,26.26,14913.0,26.15,26.26,26.14,26.26,14913.0
2015-10-19 10:10:00,26.25,26.34,26.25,26.34,1800.0,26.25,26.34,26.25,26.34,1800.0
2015-10-19 10:15:00,26.35,26.37,26.28,26.34,6000.0,26.35,26.37,26.28,26.34,6000.0
2015-10-19 10:20:00,26.35,26.36,26.27,26.3,6866.0,26.35,26.36,26.27,26.3,6866.0
2015-10-19 10:25:00,26.3,26.3,26.24,26.25,2900.0,26.3,26.3,26.24,26.25,2900.0
2015-10-19 10:30:00,26.25,26.26,26.16,26.16,7302.0,26.25,26.26,26.16,26.16,7302.0
2015-10-19 10:35:00,26.16,26.2,26.14,26.2,6700.0,26.16,26.2,26.14,26.2,6700.0
2015-10-19 10:40:00,26.21,26.32,26.21,26.32,5557.0,26.21,26.32,26.21,26.32,5557.0
2015-10-19 10:45:00,26.33,26.38,26.31,26.33,4966.0,26.33,26.38,26.31,26.33,4966.0
2015-10-19 10:50:00,26.3,26.3,26.25,26.26,2200.0,26.3,26.3,26.25,26.26,2200.0
2015-10-19 10:55:00,26.27,26.31,26.26,26.31,4111.0,26.27,26.31,26.26,26.31,4111.0
2015-10-19 11:00:00,26.3,26.3,26.21,26.23,2600.0,26.3,26.3,26.21,26.23,2600.0
2015-10-19 11:05:00,26.21,26.24,26.17,26.22,5017.0,26.21,26.24,26.17,26.22,5017.0
2015-10-19 11:10:00,26.21,26.23,26.18,26.23,1200.0,26.21,26.23,26.18,26.23,1200.0
2015-10-19 11:15:00,26.21,26.24,26.21,26.23,1516.0,26.21,26.24,26.21,26.23,1516.0
2015-10-19 11:20:00,26.23,26.26,26.16,26.22,11945.0,26.23,26.26,26.16,26.22,11945.0
2015-10-19 11:25:00,26.21,26.26,26.15,26.26,21950.0,26.21,26.26,26.15,26.26,21950.0
2015-10-19 11:30:00,26.27,26.4,26.27,26.34,10327.0,26.27,26.4,26.27,26.34,10327.0
2015-10-19 11:35:00,26.3,26.33,26.29,26.3,1500.0,26.3,26.33,26.29,26.3,1500.0
2015-10-19 11:40:00,26.28,26.28,26.25,26.25,800.0,26.28,26.28,26.25,26.25,800.0
2015-10-19 11:45:00,26.26,26.32,26.26,26.31,2305.0,26.26,26.32,26.26,26.31,2305.0
2015-10-19 11:50:00,26.32,26.33,26.19,26.19,1500.0,26.32,26.33,26.19,26.19,1500.0
2015-10-19 11:55:00,26.21,26.28,26.16,26.28,6762.0,26.21,26.28,26.16,26.28,6762.0
2015-10-19 12:00:00,26.27,26.28,26.24,26.25,3095.0,26.27,26.28,26.24,26.25,3095.0
2015-10-19 12:05:00,26.25,26.26,26.22,26.22,2300.0,26.25,26.26,26.22,26.22,2300.0
2015-10-19 12:10:00,26.21,26.24,26.17,26.21,6119.0,26.21,26.24,26.17,26.21,6119.0
2015-10-19 12:15:00,26.21,26.25,26.2,26.2,4560.0,26.21,26.25,26.2,26.2,4560.0
2015-10-19 12:20:00,26.19,26.19,26.14,26.14,3101.0,26.19,26.19,26.14,26.14,3101.0
2015-10-19 12:25:00,26.13,26.13,26.07,26.07,6701.0,26.13,26.13,26.07,26.07,6701.0
2015-10-19 12:30:00,26.08,26.09,26.08,26.09,1700.0,26.08,26.09,26.08,26.09,1700.0
2015-10-19 12:35:00,26.08,26.09,26.06,26.07,3700.0,26.08,26.09,26.06,26.07,3700.0
2015-10-19 12:40:00,26.07,26.1,26.07,26.1,2720.0,26.07,26.1,26.07,26.1,2720.0
2015-10-19 12:45:00,26.11,26.14,26.09,26.1,1885.0,26.11,26.14,26.09,26.1,1885.0
2015-10-19 12:50:00,26.1,26.1,26.03,26.03,4042.0,26.1,26.1,26.03,26.03,4042.0
2015-10-19 12:55:00,26.02,26.04,26.02,26.02,1500.0,26.02,26.04,26.02,26.02,1500.0
2015-10-19 13:00:00,26.02,26.03,25.99,25.99,2181.0,26.02,26.03,25.99,25.99,2181.0
2015-10-19 13:05:00,25.99,25.99,25.95,25.95,1100.0,25.99,25.99,25.95,25.95,1100.0
2015-10-19 13:10:00,25.96,25.99,25.94,25.95,3761.0,25.96,25.99,25.94,25.95,3761.0
2015-10-19 13:15:00,25.93,25.94,25.93,25.93,663.0,25.93,25.94,25.93,25.93,663.0
2015-10-19 13:20:00,25.93,25.94,25.86,25.89,3224.0,25.93,25.94,25.86,25.89,3224.0
2015-10-19 13:25:00,25.88,25.88,25.83,25.88,4504.0,25.88,25.88,25.83,25.88,4504.0
2015-10-19 13:30:00,25.87,25.88,25.83,25.83,2500.0,25.87,25.88,25.83,25.83,2500.0
2015-10-19 13:35:00,25.83,25.83,25.78,25.8,5119.0,25.83,25.83,25.78,25.8,5119.0
2015-10-19 13:40:00,25.81,25.9,25.81,25.87,8868.0,25.81,25.9,25.81,25.87,8868.0
2015-10-19 13:45:00,25.85,25.87,25.83,25.83,3142.0,25.85,25.87,25.83,25.83,3142.0
2015-10-19 13:50:00,25.83,25.85,25.81,25.84,2300.0,25.83,25.85,25.81,25.84,2300.0
2015-10-19 13:55:00,25.84,25.86,25.83,25.84,4890.0,25.84,25.86,25.83,25.84,4890.0
2015-10-19 14:00:00,25.85,25.87,25.8,25.83,2724.0,25.85,25.87,25.8,25.83,2724.0
2015-10-19 14:05:00,25.83,25.85,25.8,25.82,2911.0,25.83,25.85,25.8,25.82,2911.0
2015-10-19 14:10:00,25.83,25.86,25.83,25.86,3711.0,25.83,25.86,25.83,25.86,3711.0
2015-10-19 14:15:00,25.86,25.87,25.81,25.85,1621.0,25.86,25.87,25.81,25.85,1621.0
2015-10-19 14:20:00,25.85,25.86,25.83,25.85,2600.0,25.85,25.86,25.83,25.85,2600.0
2015-10-19 14:25:00,25.85,25.86,25.84,25.85,1900.0,25.85,25.86,25.84,25.85,1900.0
2015-10-19 14:30:00,25.83,25.86,25.83,25.83,3320.0,25.83,25.86,25.83,25.83,3320.0
2015-10-19 14:35:00,25.82,25.92,25.82,25.91,4527.0,25.82,25.92,25.82,25.91,4527.0
2015-10-19 14:40:00,25.9,25.92,25.9,25.9,2200.0,25.9,25.92,25.9,25.9,2200.0
2015-10-19 14:45:00,25.9,25.93,25.89,25.91,2818.0,25.9,25.93,25.89,25.91,2818.0
2015-10-19 14:50:00,25.9,25.95,25.9,25.94,3878.0,25.9,25.95,25.9,25.94,3878.0
2015-10-19 14:55:00,25.93,25.96,25.93,25.96,4468.0,25.93,25.96,25.93,25.96,4468.0
2015-10-19 15:00:00,25.96,25.96,25.94,25.94,500.0,25.96,25.96,25.94,25.94,500.0
2015-10-19 15:05:00,25.94,25.94,25.89,25.91,6320.0,25.94,25.94,25.89,25.91,6320.0
2015-10-19 15:10:00,25.92,25.95,25.89,25.94,5100.0,25.92,25.95,25.89,25.94,5100.0
2015-10-19 15:15:00,25.95,25.99,25.94,25.98,8700.0,25.95,25.99,25.94,25.98,8700.0
2015-10-19 15:20:00,25.98,26.06,25.98,26.04,8024.0,25.98,26.06,25.98,26.04,8024.0
2015-10-19 15:25:00,26.03,26.06,26.01,26.02,5202.0,26.03,26.06,26.01,26.02,5202.0
2015-10-19 15:30:00,26.03,26.03,25.99,26.01,9170.0,26.03,26.03,25.99,26.01,9170.0
2015-10-19 15:35:00,26.01,26.02,25.99,25.99,7903.0,26.01,26.02,25.99,25.99,7903.0
2015-10-19 15:40:00,25.99,26.01,25.95,25.98,20831.0,25.99,26.01,25.95,25.98,20831.0
2015-10-19 15:45:00,25.99,26.0,25.97,25.97,7330.0,25.99,26.0,25.97,25.97,7330.0
2015-10-19 15:50:00,25.97,25.99,25.97,25.99,10661.0,25.97,25.99,25.97,25.99,10661.0
2015-10-19 15:55:00,25.99,26.06,25.98,26.06,27998.0,25.99,26.06,25.98,26.06,27998.0
2015-10-20 09:30:00,26.01,26.01,25.81,25.81,4529.0,26.01,26.01,25.81,25.81,4529.0
2015-10-20 09:35:00,25.8,25.8,25.58,25.64,10116.0,25.8,25.8,25.58,25.64,10116.0
2015-10-20 09:40:00,25.63,25.74,25.54,25.66,78210.0,25.63,25.74,25.54,25.66,78210.0
2015-10-20 09:45:00,25.73,25.82,25.68,25.73,22580.0,25.73,25.82,25.68,25.73,22580.0
2015-10-20 09:50:00,25.7,25.75,25.7,25.72,700.0,25.7,25.75,25.7,25.72,700.0
2015-10-20 09:55:00,25.72,25.84,25.72,25.82,6300.0,25.72,25.84,25.72,25.82,6300.0
2015-10-20 10:00:00,25.8,25.8,25.75,25.77,2000.0,25.8,25.8,25.75,25.77,2000.0
2015-10-20 10:05:00,25.79,25.81,25.79,25.8,2600.0,25.79,25.81,25.79,25.8,2600.0
2015-10-20 10:10:00,25.81,25.85,25.78,25.8,3900.0,25.81,25.85,25.78,25.8,3900.0
2015-10-20 10:15:00,25.83,25.91,25.83,25.91,2100.0,25.83,25.91,25.83,25.91,2100.0
2015-10-20 10:20:00,25.93,25.95,25.89,25.89,1500.0,25.93,25.95,25.89,25.89,1500.0
2015-10-20 10:25:00,25.9,25.9,25.84,25.87,900.0,25.9,25.9,25.84,25.87,900.0
2015-10-20 10:30:00,25.88,25.89,25.85,25.85,1180.0,25.88,25.89,25.85,25.85,1180.0
2015-10-20 10:35:00,25.87,25.87,25.86,25.87,1900.0,25.87,25.87,25.86,25.87,1900.0
2015-10-20 10:40:00,25.86,25.94,25.85,25.94,1500.0,25.86,25.94,25.85,25.94,1500.0
2015-10-20 10:45:00,25.91,25.91,25.89,25.89,1100.0,25.91,25.91,25.89,25.89,1100.0
2015-10-20 10:50:00,25.9,25.9,25.89,25.89,600.0,25.9,25.9,25.89,25.89,600.0
2015-10-20 10:55:00,25.89,25.89,25.84,25.87,4036.0,25.89,25.89,25.84,25.87,4036.0
2015-10-20 11:00:00,25.87,25.87,25.81,25.81,1818.0,25.87,25.87,25.81,25.81,1818.0
2015-10-20 11:05:00,25.77,25.77,25.69,25.71,1700.0,25.77,25.77,25.69,25.71,1700.0
2015-10-20 11:10:00,25.7,25.7,25.64,25.68,3219.0,25.7,25.7,25.64,25.68,3219.0
2015-10-20 11:15:00,25.69,25.69,25.64,25.69,2600.0,25.69,25.69,25.64,25.69,2600.0
2015-10-20 11:20:00,25.69,25.76,25.69,25.75,1700.0,25.69,25.76,25.69,25.75,1700.0
2015-10-20 11:25:00,25.75,25.79,25.75,25.79,3300.0,25.75,25.79,25.75,25.79,3300.0
2015-10-20 11:30:00,25.81,25.82,25.75,25.77,7906.0,25.81,25.82,25.75,25.77,7906.0
2015-10-20 11:35:00,25.76,25.81,25.74,25.81,2550.0,25.76,25.81,25.74,25.81,2550.0
2015-10-20 11:40:00,25.81,25.86,25.81,25.85,2700.0,25.81,25.86,25.81,25.85,2700.0
2015-10-20 11:45:00,25.85,25.86,25.84,25.86,2923.0,25.85,25.86,25.84,25.86,2923.0
2015-10-20 11:50:00,25.87,25.88,25.83,25.83,3900.0,25.87,25.88,25.83,25.83,3900.0
2015-10-20 11:55:00,25.79,25.86,25.79,25.85,5600.0,25.79,25.86,25.79,25.85,5600.0
2015-10-20 12:00:00,25.85,25.85,25.8,25.82,6304.0,25.85,25.85,25.8,25.82,6304.0
2015-10-20 12:05:00,25.8,25.87,25.8,25.87,3760.0,25.8,25.87,25.8,25.87,3760.0
2015-10-20 12:10:00,25.86,25.87,25.85,25.86,2604.0,25.86,25.87,25.85,25.86,2604.0
2015-10-20 12:15:00,25.85,25.85,25.77,25.77,9918.0,25.85,25.85,25.77,25.77,9918.0
2015-10-20 12:20:00,25.78,25.78,25.73,25.73,1450.0,25.78,25.78,25.73,25.73,1450.0
2015-10-20 12:25:00,25.73,25.74,25.69,25.71,5524.0,25.73,25.74,25.69,25.71,5524.0
2015-10-20 12:30:00,25.67,25.68,25.62,25.63,3303.0,25.67,25.68,25.62,25.63,3303.0
2015-10-20 12:35:00,25.61,25.61,25.52,25.52,1092.0,25.61,25.61,25.52,25.52,1092.0
2015-10-20 12:40:00,25.53,25.6,25.52,25.58,3990.0,25.53,25.6,25.52,25.58,3990.0
2015-10-20 12:45:00,25.6,25.64,25.6,25.61,2000.0,25.6,25.64,25.6,25.61,2000.0
2015-10-20 12:50:00,25.57,25.61,25.57,25.61,1300.0,25.57,25.61,25.57,25.61,1300.0
2015-10-20 12:55:00,25.62,25.67,25.62,25.67,2300.0,25.62,25.67,25.62,25.67,2300.0
2015-10-20 13:00:00,25.67,25.71,25.64,25.68,3587.0,25.67,25.71,25.64,25.68,3587.0
2015-10-20 13:05:00,25.66,25.7,25.66,25.68,3785.0,25.66,25.7,25.66,25.68,3785.0
2015-10-20 13:10:00,25.69,25.75,25.68,25.75,3260.0,25.69,25.75,25.68,25.75,3260.0
2015-10-20 13:15:00,25.75,25.76,25.69,25.72,2033.0,25.75,25.76,25.69,25.72,2033.0
2015-10-20 13:20:00,25.71,25.72,25.66,25.68,1300.0,25.71,25.72,25.66,25.68,1300.0
2015-10-20 13:25:00,25.67,25.7,25.65,25.7,4100.0,25.67,25.7,25.65,25.7,4100.0
2015-10-20 13:30:00,25.69,25.7,25.63,25.67,8071.0,25.69,25.7,25.63,25.67,8071.0
2015-10-20 13:35:00,25.68,25.69,25.62,25.64,3100.0,25.68,25.69,25.62,25.64,3100.0
2015-10-20 13:40:00,25.64,25.65,25.58,25.58,2100.0,25.64,25.65,25.58,25.58,2100.0
2015-10-20 13:45:00,25.59,25.64,25.56,25.56,2600.0,25.59,25.64,25.56,25.56,2600.0
2015-10-20 13:50:00,25.59,25.65,25.59,25.65,4880.0,25.59,25.65,25.59,25.65,4880.0
2015-10-20 13:55:00,25.66,25.67,25.66,25.67,3428.0,25.66,25.67,25.66,25.67,3428.0
2015-10-20 14:00:00,25.67,25.67,25.64,25.64,3900.0,25.67,25.67,25.64,25.64,3900.0
2015-10-20 14:05:00,25.64,25.64,25.6,25.62,15960.0,25.64,25.64,25.6,25.62,15960.0
2015-10-20 14:10:00,25.63,25.69,25.62,25.69,6830.0,25.63,25.69,25.62,25.69,6830.0
2015-10-20 14:15:00,25.69,25.71,25.67,25.7,6700.0,25.69,25.71,25.67,25.7,6700.0
2015-10-20 14:20:00,25.7,25.7,25.66,25.68,18659.0,25.7,25.7,25.66,25.68,18659.0
2015-10-20 14:25:00,25.67,25.7,25.67,25.7,9050.0,25.67,25.7,25.67,25.7,9050.0
2015-10-20 14:30:00,25.71,25.72,25.69,25.7,4219.0,25.71,25.72,25.69,25.7,4219.0
2015-10-20 14:35:00,25.69,25.73,25.67,25.72,7981.0,25.69,25.73,25.67,25.72,7981.0
2015-10-20 14:40:00,25.73,25.77,25.72,25.72,4350.0,25.73,25.77,25.72,25.72,4350.0
2015-10-20 14:45:00,25.72,25.74,25.71,25.72,4000.0,25.72,25.74,25.71,25.72,4000.0
2015-10-20 14:50:00,25.72,25.76,25.7,25.75,4358.0,25.72,25.76,25.7,25.75,4358.0
2015-10-20 14:55:00,25.74,25.75,25.71,25.74,4150.0,25.74,25.75,25.71,25.74,4150.0
2015-10-20 15:00:00,25.74,25.77,25.74,25.76,3300.0,25.74,25.77,25.74,25.76,3300.0
2015-10-20 15:05:00,25.77,25.79,25.76,25.78,5300.0,25.77,25.79,25.76,25.78,5300.0
2015-10-20 15:10:00,25.78,25.82,25.78,25.81,4000.0,25.78,25.82,25.78,25.81,4000.0
2015-10-20 15:15:00,25.81,25.82,25.8,25.8,4503.0,25.81,25.82,25.8,25.8,4503.0
2015-10-20 15:20:00,25.8,25.82,25.79,25.82,4600.0,25.8,25.82,25.79,25.82,4600.0
2015-10-20 15:25:00,25.83,25.86,25.82,25.84,4697.0,25.83,25.86,25.82,25.84,4697.0
2015-10-20 15:30:00,25.84,25.87,25.81,25.82,6828.0,25.84,25.87,25.81,25.82,6828.0
2015-10-20 15:35:00,25.82,25.84,25.8,25.83,7815.0,25.82,25.84,25.8,25.83,7815.0
2015-10-20 15:40:00,25.83,25.83,25.78,25.79,8585.0,25.83,25.83,25.78,25.79,8585.0
2015-10-20 15:45:00,25.78,25.78,25.73,25.73,11006.0,25.78,25.78,25.73,25.73,11006.0
2015-10-20 15:50:00,25.74,25.76,25.72,25.74,16326.0,25.74,25.76,25.72,25.74,16326.0
2015-10-20 15:55:00,25.74,25.78,25.73,25.76,38510.0,25.74,25.78,25.73,25.76,38510.0
2015-10-21 09:30:00,25.8,26.0,25.71,25.94,7609.0,25.8,26.0,25.71,25.94,7609.0
2015-10-21 09:35:00,25.9,25.9,25.68,25.69,3360.0,25.9,25.9,25.68,25.69,3360.0
2015-10-21 09:40:00,25.65,25.75,25.65,25.74,1301.0,25.65,25.75,25.65,25.74,1301.0
2015-10-21 09:45:00,25.74,25.83,25.73,25.75,4852.0,25.74,25.83,25.73,25.75,4852.0
2015-10-21 09:50:00,25.74,25.74,25.53,25.58,6800.0,25.74,25.74,25.53,25.58,6800.0
2015-10-21 09:55:00,25.55,25.58,25.54,25.56,1700.0,25.55,25.58,25.54,25.56,1700.0
2015-10-21 10:00:00,25.56,25.58,25.42,25.42,4900.0,25.56,25.58,25.42,25.42,4900.0
2015-10-21 10:05:00,25.44,25.44,25.25,25.28,4991.0,25.44,25.44,25.25,25.28,4991.0
2015-10-21 10:10:00,25.31,25.33,25.2,25.21,7750.0,25.31,25.33,25.2,25.21,7750.0
2015-10-21 10:15:00,25.21,25.33,25.21,25.26,5514.0,25.21,25.33,25.21,25.26,5514.0
2015-10-21 10:20:00,25.25,25.27,25.03,25.03,6219.0,25.25,25.27,25.03,25.03,6219.0
2015-10-21 10:25:00,25.07,25.29,25.07,25.28,12937.0,25.07,25.29,25.07,25.28,12937.0
2015-10-21 10:30:00,25.23,25.28,25.15,25.15,4790.0,25.23,25.28,25.15,25.15,4790.0
2015-10-21 10:35:00,25.15,25.37,25.15,25.27,6017.0,25.15,25.37,25.15,25.27,6017.0
2015-10-21 10:40:00,25.25,25.48,25.23,25.48,6823.0,25.25,25.48,25.23,25.48,6823.0
2015-10-21 10:45:00,25.49,25.52,25.4,25.4,2700.0,25.49,25.52,25.4,25.4,2700.0
2015-10-21 10:50:00,25.37,25.44,25.36,25.44,4464.0,25.37,25.44,25.36,25.44,4464.0
2015-10-21 10:55:00,25.42,25.47,25.39,25.45,4650.0,25.42,25.47,25.39,25.45,4650.0
2015-10-21 11:00:00,25.39,25.39,25.3,25.3,4011.0,25.39,25.39,25.3,25.3,4011.0
2015-10-21 11:05:00,25.35,25.35,25.19,25.19,3600.0,25.35,25.35,25.19,25.19,3600.0
2015-10-21 11:10:00,25.19,25.19,25.09,25.11,3100.0,25.19,25.19,25.09,25.11,3100.0
2015-10-21 11:15:00,25.15,25.22,25.13,25.14,4701.0,25.15,25.22,25.13,25.14,4701.0
2015-10-21 11:20:00,25.15,25.21,25.11,25.17,15171.0,25.15,25.21,25.11,25.17,15171.0
2015-10-21 11:25:00,25.16,25.3,25.16,25.3,7464.0,25.16,25.3,25.16,25.3,7464.0
2015-10-21 11:30:00,25.28,25.5,25.28,25.5,4100.0,25.28,25.5,25.28,25.5,4100.0
2015-10-21 11:35:00,25.5,25.51,25.47,25.5,3467.0,25.5,25.51,25.47,25.5,3467.0
2015-10-21 11:40:00,25.48,25.48,25.26,25.33,4660.0,25.48,25.48,25.26,25.33,4660.0
2015-10-21 11:45:00,25.32,25.33,25.23,25.24,3850.0,25.32,25.33,25.23,25.24,3850.0
2015-10-21 11:50:00,25.21,25.24,25.17,25.19,5076.0,25.21,25.24,25.17,25.19,5076.0
2015-10-21 11:55:00,25.2,25.21,25.1,25.16,3500.0,25.2,25.21,25.1,25.16,3500.0
2015-10-21 12:00:00,25.16,25.19,25.13,25.19,4000.0,25.16,25.19,25.13,25.19,4000.0
2015-10-21 12:05:00,25.2,25.24,25.19,25.2,3800.0,25.2,25.24,25.19,25.2,3800.0
2015-10-21 12:10:00,25.2,25.23,25.18,25.23,3300.0,25.2,25.23,25.18,25.23,3300.0
2015-10-21 12:15:00,25.23,25.23,25.12,25.13,2602.0,25.23,25.23,25.12,25.13,2602.0
2015-10-21 12:20:00,25.14,25.15,25.12,25.13,5002.0,25.14,25.15,25.12,25.13,5002.0
2015-10-21 12:25:00,25.14,25.16,25.12,25.13,2630.0,25.14,25.16,25.12,25.13,2630.0
2015-10-21 12:30:00,25.13,25.15,25.1,25.15,4400.0,25.13,25.15,25.1,25.15,4400.0
2015-10-21 12:35:00,25.14,25.16,25.12,25.14,2145.0,25.14,25.16,25.12,25.14,2145.0
2015-10-21 12:40:00,25.15,25.16,25.08,25.15,11647.0,25.15,25.16,25.08,25.15,11647.0
2015-10-21 12:45:00,25.17,25.17,25.13,25.13,4200.0,25.17,25.17,25.13,25.13,4200.0
2015-10-21 12:50:00,25.15,25.15,25.09,25.11,3851.0,25.15,25.15,25.09,25.11,3851.0
2015-10-21 12:55:00,25.1,25.1,25.01,25.01,6175.0,25.1,25.1,25.01,25.01,6175.0
2015-10-21 13:00:00,25.0,25.0,24.88,24.9,8067.0,25.0,25.0,24.88,24.9,8067.0
2015-10-21 13:05:00,24.88,24.89,24.79,24.82,7324.0,24.88,24.89,24.79,24.82,7324.0
2015-10-21 13:10:00,24.84,24.88,24.83,24.87,3700.0,24.84,24.88,24.83,24.87,3700.0
2015-10-21 13:15:00,24.88,24.88,24.75,24.75,6200.0,24.88,24.88,24.75,24.75,6200.0
2015-10-21 13:20:00,24.76,24.84,24.75,24.83,3562.0,24.76,24.84,24.75,24.83,3562.0
2015-10-21 13:25:00,24.82,24.85,24.79,24.79,4186.0,24.82,24.85,24.79,24.79,4186.0
2015-10-21 13:30:00,24.77,24.85,24.71,24.85,7613.0,24.77,24.85,24.71,24.85,7613.0
2015-10-21 13:35:00,24.85,24.96,24.84,24.84,8800.0,24.85,24.96,24.84,24.84,8800.0
2015-10-21 13:40:00,24.83,24.96,24.83,24.94,6077.0,24.83,24.96,24.83,24.94,6077.0
2015-10-21 13:45:00,24.94,24.95,24.88,24.92,6300.0,24.94,24.95,24.88,24.92,6300.0
2015-10-21 13:50:00,24.91,25.0,24.87,24.97,3302.0,24.91,25.0,24.87,24.97,3302.0
2015-10-21 13:55:00,24.95,24.98,24.92,24.92,4700.0,24.95,24.98,24.92,24.92,4700.0
2015-10-21 14:00:00,24.91,24.99,24.9,24.92,4142.0,24.91,24.99,24.9,24.92,4142.0
2015-10-21 14:05:00,24.9,24.99,24.9,24.96,3400.0,24.9,24.99,24.9,24.96,3400.0
2015-10-21 14:10:00,24.94,24.99,24.93,24.99,5100.0,24.94,24.99,24.93,24.99,5100.0
2015-10-21 14:15:00,25.01,25.03,24.99,25.01,4356.0,25.01,25.03,24.99,25.01,4356.0
2015-10-21 14:20:00,25.01,25.02,24.97,24.99,4632.0,25.01,25.02,24.97,24.99,4632.0
2015-10-21 14:25:00,25.01,25.02,24.97,24.98,7600.0,25.01,25.02,24.97,24.98,7600.0
2015-10-21 14:30:00,24.97,25.02,24.96,25.0,6001.0,24.97,25.02,24.96,25.0,6001.0
2015-10-21 14:35:00,25.0,25.15,24.99,25.11,9011.0,25.0,25.15,24.99,25.11,9011.0
2015-10-21 14:40:00,25.12,25.12,25.02,25.03,6900.0,25.12,25.12,25.02,25.03,6900.0
2015-10-21 14:45:00,25.03,25.03,24.98,25.02,5610.0,25.03,25.03,24.98,25.02,5610.0
2015-10-21 14:50:00,25.01,25.02,24.96,24.99,7850.0,25.01,25.02,24.96,24.99,7850.0
2015-10-21 14:55:00,25.0,25.01,24.94,24.96,7023.0,25.0,25.01,24.94,24.96,7023.0
2015-10-21 15:00:00,24.96,25.05,24.96,25.04,4914.0,24.96,25.05,24.96,25.04,4914.0
2015-10-21 15:05:00,25.04,25.05,25.01,25.03,9457.0,25.04,25.05,25.01,25.03,9457.0
2015-10-21 15:10:00,25.04,25.04,24.93,24.93,6878.0,25.04,25.04,24.93,24.93,6878.0
2015-10-21 15:15:00,24.93,24.93,24.85,24.85,9523.0,24.93,24.93,24.85,24.85,9523.0
2015-10-21 15:20:00,24.85,24.91,24.84,24.9,9066.0,24.85,24.91,24.84,24.9,9066.0
2015-10-21 15:25:00,24.9,24.92,24.88,24.9,7871.0,24.9,24.92,24.88,24.9,7871.0
2015-10-21 15:30:00,24.91,24.91,24.88,24.91,8020.0,24.91,24.91,24.88,24.91,8020.0
2015-10-21 15:35:00,24.9,24.92,24.86,24.92,12456.0,24.9,24.92,24.86,24.92,12456.0
2015-10-21 15:40:00,24.91,24.91,24.83,24.83,11041.0,24.91,24.91,24.83,24.83,11041.0
2015-10-21 15:45:00,24.84,24.95,24.83,24.93,14403.0,24.84,24.95,24.83,24.93,14403.0
2015-10-21 15:50:00,24.93,24.95,24.89,24.89,21641.0,24.93,24.95,24.89,24.89,21641.0
2015-10-21 15:55:00,24.89,24.92,24.87,24.9,27832.0,24.89,24.92,24.87,24.9,27832.0
2015-10-22 09:30:00,24.92,24.93,24.84,24.84,12112.0,24.92,24.93,24.84,24.84,12112.0
2015-10-22 09:35:00,24.8,24.83,24.5,24.64,14700.0,24.8,24.83,24.5,24.64,14700.0
2015-10-22 09:40:00,24.69,24.83,24.62,24.79,8600.0,24.69,24.83,24.62,24.79,8600.0
2015-10-22 09:45:00,24.79,24.82,24.72,24.78,8358.0,24.79,24.82,24.72,24.78,8358.0
2015-10-22 09:50:00,24.81,24.87,24.66,24.68,8500.0,24.81,24.87,24.66,24.68,8500.0
2015-10-22 09:55:00,24.74,24.82,24.64,24.72,7289.0,24.74,24.82,24.64,24.72,7289.0
2015-10-22 10:00:00,24.77,24.93,24.74,24.93,6200.0,24.77,24.93,24.74,24.93,6200.0
2015-10-22 10:05:00,24.92,24.96,24.85,24.9,4188.0,24.92,24.96,24.85,24.9,4188.0
2015-10-22 10:10:00,24.88,24.88,24.78,24.78,5350.0,24.88,24.88,24.78,24.78,5350.0
2015-10-22 10:15:00,24.8,24.82,24.73,24.81,8177.0,24.8,24.82,24.73,24.81,8177.0
2015-10-22 10:20:00,24.82,24.82,24.77,24.77,9450.0,24.82,24.82,24.77,24.77,9450.0
2015-10-22 10:25:00,24.78,24.8,24.69,24.69,8020.0,24.78,24.8,24.69,24.69,8020.0
2015-10-22 10:30:00,24.69,24.7,24.61,24.68,5740.0,24.69,24.7,24.61,24.68,5740.0
2015-10-22 10:35:00,24.69,24.75,24.67,24.68,5020.0,24.69,24.75,24.67,24.68,5020.0
2015-10-22 10:40:00,24.66,24.72,24.66,24.71,5450.0,24.66,24.72,24.66,24.71,5450.0
2015-10-22 10:45:00,24.71,24.81,24.71,24.8,5385.0,24.71,24.81,24.71,24.8,5385.0
2015-10-22 10:50:00,24.8,24.82,24.71,24.71,3750.0,24.8,24.82,24.71,24.71,3750.0
2015-10-22 10:55:00,24.7,24.78,24.7,24.76,5730.0,24.7,24.78,24.7,24.76,5730.0
2015-10-22 11:00:00,24.75,24.83,24.75,24.79,3900.0,24.75,24.83,24.75,24.79,3900.0
2015-10-22 11:05:00,24.79,24.84,24.79,24.84,7684.0,24.79,24.84,24.79,24.84,7684.0
2015-10-22 11:10:00,24.83,24.85,24.8,24.84,3700.0,24.83,24.85,24.8,24.84,3700.0
2015-10-22 11:15:00,24.84,24.87,24.77,24.77,5260.0,24.84,24.87,24.77,24.77,5260.0
2015-10-22 11:20:00,24.75,24.75,24.73,24.75,3600.0,24.75,24.75,24.73,24.75,3600.0
2015-10-22 11:25:00,24.75,24.75,24.7,24.72,5820.0,24.75,24.75,24.7,24.72,5820.0
2015-10-22 11:30:00,24.73,24.73,24.6,24.6,5300.0,24.73,24.73,24.6,24.6,5300.0
2015-10-22 11:35:00,24.59,24.59,24.52,24.59,7400.0,24.59,24.59,24.52,24.59,7400.0
2015-10-22 11:40:00,24.6,24.67,24.6,24.67,4000.0,24.6,24.67,24.6,24.67,4000.0
2015-10-22 11:45:00,24.68,24.77,24.67,24.75,5200.0,24.68,24.77,24.67,24.75,5200.0
2015-10-22 11:50:00,24.75,24.78,24.69,24.69,5118.0,24.75,24.78,24.69,24.69,5118.0
2015-10-22 11:55:00,24.66,24.68,24.64,24.68,4900.0,24.66,24.68,24.64,24.68,4900.0
2015-10-22 12:00:00,24.68,24.69,24.65,24.69,3320.0,24.68,24.69,24.65,24.69,3320.0
2015-10-22 12:05:00,24.7,24.71,24.63,24.64,7499.0,24.7,24.71,24.63,24.64,7499.0
2015-10-22 12:10:00,24.62,24.62,24.46,24.46,12397.0,24.62,24.62,24.46,24.46,12397.0
2015-10-22 12:15:00,24.46,24.58,24.46,24.58,8415.0,24.46,24.58,24.46,24.58,8415.0
2015-10-22 12:20:00,24.59,24.61,24.52,24.53,5140.0,24.59,24.61,24.52,24.53,5140.0
2015-10-22 12:25:00,24.55,24.67,24.54,24.63,7540.0,24.55,24.67,24.54,24.63,7540.0
2015-10-22 12:30:00,24.63,24.68,24.63,24.66,4400.0,24.63,24.68,24.63,24.66,4400.0
2015-10-22 12:35:00,24.65,24.66,24.56,24.63,16363.0,24.65,24.66,24.56,24.63,16363.0
2015-10-22 12:40:00,24.63,24.65,24.57,24.57,14866.0,24.63,24.65,24.57,24.57,14866.0
2015-10-22 12:45:00,24.57,24.62,24.57,24.6,6488.0,24.57,24.62,24.57,24.6,6488.0
2015-10-22 12:50:00,24.59,24.59,24.48,24.5,6632.0,24.59,24.59,24.48,24.5,6632.0
2015-10-22 12:55:00,24.48,24.48,24.43,24.47,4581.0,24.48,24.48,24.43,24.47,4581.0
2015-10-22 13:00:00,24.45,24.49,24.41,24.42,9400.0,24.45,24.49,24.41,24.42,9400.0
2015-10-22 13:05:00,24.42,24.42,24.35,24.42,7940.0,24.42,24.42,24.35,24.42,7940.0
2015-10-22 13:10:00,24.42,24.43,24.39,24.42,3000.0,24.42,24.43,24.39,24.42,3000.0
2015-10-22 13:15:00,24.45,24.46,24.35,24.39,6333.0,24.45,24.46,24.35,24.39,6333.0
2015-10-22 13:20:00,24.38,24.38,24.33,24.35,2400.0,24.38,24.38,24.33,24.35,2400.0
2015-10-22 13:25:00,24.35,24.37,24.31,24.32,6893.0,24.35,24.37,24.31,24.32,6893.0
2015-10-22 13:30:00,24.32,24.42,24.32,24.42,8385.0,24.32,24.42,24.32,24.42,8385.0
2015-10-22 13:35:00,24.43,24.46,24.38,24.46,6894.0,24.43,24.46,24.38,24.46,6894.0
2015-10-22 13:40:00,24.46,24.47,24.34,24.35,15520.0,24.46,24.47,24.34,24.35,15520.0
2015-10-22 13:45:00,24.35,24.38,24.28,24.28,4400.0,24.35,24.38,24.28,24.28,4400.0
2015-10-22 13:50:00,24.26,24.34,24.26,24.32,6703.0,24.26,24.34,24.26,24.32,6703.0
2015-10-22 13:55:00,24.33,24.33,24.15,24.15,9863.0,24.33,24.33,24.15,24.15,9863.0
2015-10-22 14:00:00,24.17,24.2,24.15,24.15,7387.0,24.17,24.2,24.15,24.15,7387.0
2015-10-22 14:05:00,24.15,24.15,23.97,23.99,25933.0,24.15,24.15,23.97,23.99,25933.0
2015-10-22 14:10:00,24.0,24.09,23.99,24.05,10100.0,24.0,24.09,23.99,24.05,10100.0
2015-10-22 14:15:00,24.06,24.08,24.01,24.03,6807.0,24.06,24.08,24.01,24.03,6807.0
2015-10-22 14:20:00,24.02,24.04,23.98,24.01,13155.0,24.02,24.04,23.98,24.01,13155.0
2015-10-22 14:25:00,24.01,24.17,24.01,24.14,13454.0,24.01,24.17,24.01,24.14,13454.0
2015-10-22 14:30:00,24.14,24.15,24.09,24.11,7236.0,24.14,24.15,24.09,24.11,7236.0
2015-10-22 14:35:00,24.12,24.14,23.99,24.01,18812.0,24.12,24.14,23.99,24.01,18812.0
2015-10-22 14:40:00,24.0,24.03,23.97,24.02,14911.0,24.0,24.03,23.97,24.02,14911.0
2015-10-22 14:45:00,24.02,24.07,24.02,24.06,16299.0,24.02,24.07,24.02,24.06,16299.0
2015-10-22 14:50:00,24.05,24.14,24.05,24.12,46707.0,24.05,24.14,24.05,24.12,46707.0
2015-10-22 14:55:00,24.13,24.27,24.11,24.24,10351.0,24.13,24.27,24.11,24.24,10351.0
2015-10-22 15:00:00,24.23,24.4,24.19,24.4,21229.0,24.23,24.4,24.19,24.4,21229.0
2015-10-22 15:05:00,24.41,24.43,24.38,24.39,15493.0,24.41,24.43,24.38,24.39,15493.0
2015-10-22 15:10:00,24.39,24.41,24.35,24.38,18245.0,24.39,24.41,24.35,24.38,18245.0
2015-10-22 15:15:00,24.37,24.4,24.34,24.35,15275.0,24.37,24.4,24.34,24.35,15275.0
2015-10-22 15:20:00,24.35,24.4,24.35,24.37,14223.0,24.35,24.4,24.35,24.37,14223.0
2015-10-22 15:25:00,24.36,24.43,24.34,24.43,14164.0,24.36,24.43,24.34,24.43,14164.0
2015-10-22 15:30:00,24.43,24.47,24.41,24.45,14486.0,24.43,24.47,24.41,24.45,14486.0
2015-10-22 15:35:00,24.45,24.48,24.44,24.45,17487.0,24.45,24.48,24.44,24.45,17487.0
2015-10-22 15:40:00,24.45,24.5,24.42,24.42,18788.0,24.45,24.5,24.42,24.42,18788.0
2015-10-22 15:45:00,24.42,24.46,24.34,24.34,26778.0,24.42,24.46,24.34,24.34,26778.0
2015-10-22 15:50:00,24.33,24.35,24.27,24.3,32106.0,24.33,24.35,24.27,24.3,32106.0
2015-10-22 15:55:00,24.3,24.37,24.3,24.36,59737.0,24.3,24.37,24.3,24.36,59737.0
2015-10-23 09:30:00,24.63,24.69,24.39,24.45,6799.0,24.63,24.69,24.39,24.45,6799.0
2015-10-23 09:35:00,24.39,24.6,24.39,24.53,6975.0,24.39,24.6,24.39,24.53,6975.0
2015-10-23 09:40:00,24.57,24.68,24.57,24.68,1900.0,24.57,24.68,24.57,24.68,1900.0
2015-10-23 09:45:00,24.65,24.66,24.55,24.64,7200.0,24.65,24.66,24.55,24.64,7200.0
2015-10-23 09:50:00,24.65,24.83,24.65,24.83,3781.0,24.65,24.83,24.65,24.83,3781.0
2015-10-23 09:55:00,24.88,24.9,24.79,24.88,8800.0,24.88,24.9,24.79,24.88,8800.0
2015-10-23 10:00:00,24.88,25.04,24.87,25.04,12840.0,24.88,25.04,24.87,25.04,12840.0
2015-10-23 10:05:00,25.0,25.03,24.94,25.03,5720.0,25.0,25.03,24.94,25.03,5720.0
2015-10-23 10:10:00,25.02,25.03,24.99,25.0,5501.0,25.02,25.03,24.99,25.0,5501.0
2015-10-23 10:15:00,25.01,25.01,24.91,24.92,3301.0,25.01,25.01,24.91,24.92,3301.0
2015-10-23 10:20:00,24.92,25.0,24.92,25.0,7892.0,24.92,25.0,24.92,25.0,7892.0
2015-10-23 10:25:00,24.99,25.01,24.97,24.97,5176.0,24.99,25.01,24.97,24.97,5176.0
2015-10-23 10:30:00,24.97,25.05,24.97,25.03,3562.0,24.97,25.05,24.97,25.03,3562.0
2015-10-23 10:35:00,25.02,25.08,25.0,25.08,4225.0,25.02,25.08,25.0,25.08,4225.0
2015-10-23 10:40:00,25.08,25.13,25.08,25.09,7400.0,25.08,25.13,25.08,25.09,7400.0
2015-10-23 10:45:00,25.1,25.14,25.05,25.08,9000.0,25.1,25.14,25.05,25.08,9000.0
2015-10-23 10:50:00,25.07,25.1,25.02,25.05,4111.0,25.07,25.1,25.02,25.05,4111.0
2015-10-23 10:55:00,25.05,25.05,24.99,25.03,3250.0,25.05,25.05,24.99,25.03,3250.0
2015-10-23 11:00:00,25.02,25.09,25.0,25.07,5147.0,25.02,25.09,25.0,25.07,5147.0
2015-10-23 11:05:00,25.05,25.05,25.0,25.0,2740.0,25.05,25.05,25.0,25.0,2740.0
2015-10-23 11:10:00,24.99,25.06,24.98,25.03,3919.0,24.99,25.06,24.98,25.03,3919.0
2015-10-23 11:15:00,25.04,25.07,24.99,25.01,4000.0,25.04,25.07,24.99,25.01,4000.0
2015-10-23 11:20:00,25.0,25.01,24.97,25.0,2500.0,25.0,25.01,24.97,25.0,2500.0
2015-10-23 11:25:00,24.97,25.0,24.96,24.98,1789.0,24.97,25.0,24.96,24.98,1789.0
2015-10-23 11:30:00,24.96,24.96,24.89,24.9,1378.0,24.96,24.96,24.89,24.9,1378.0
2015-10-23 11:35:00,24.9,24.9,24.83,24.89,3532.0,24.9,24.9,24.83,24.89,3532.0
2015-10-23 11:40:00,24.86,24.91,24.85,24.91,1100.0,24.86,24.91,24.85,24.91,1100.0
2015-10-23 11:45:00,24.91,24.97,24.91,24.94,3900.0,24.91,24.97,24.91,24.94,3900.0
2015-10-23 11:50:00,24.93,24.94,24.91,24.91,2337.0,24.93,24.94,24.91,24.91,2337.0
2015-10-23 11:55:00,24.9,24.9,24.85,24.88,2100.0,24.9,24.9,24.85,24.88,2100.0
2015-10-23 12:00:00,24.9,24.96,24.89,24.96,3393.0,24.9,24.96,24.89,24.96,3393.0
2015-10-23 12:05:00,24.96,24.96,24.93,24.95,1923.0,24.96,24.96,24.93,24.95,1923.0
2015-10-23 12:10:00,24.97,24.97,24.95,24.96,2100.0,24.97,24.97,24.95,24.96,2100.0
2015-10-23 12:15:00,24.96,25.05,24.96,25.05,4375.0,24.96,25.05,24.96,25.05,4375.0
2015-10-23 12:20:00,25.05,25.08,25.05,25.07,3850.0,25.05,25.08,25.05,25.07,3850.0
2015-10-23 12:25:00,25.06,25.08,25.04,25.05,4351.0,25.06,25.08,25.04,25.05,4351.0
2015-10-23 12:30:00,25.06,25.14,25.06,25.14,2000.0,25.06,25.14,25.06,25.14,2000.0
2015-10-23 12:35:00,25.14,25.14,25.04,25.05,4071.0,25.14,25.14,25.04,25.05,4071.0
2015-10-23 12:40:00,25.05,25.05,24.99,25.02,2900.0,25.05,25.05,24.99,25.02,2900.0
2015-10-23 12:45:00,25.03,25.06,24.98,25.05,4541.0,25.03,25.06,24.98,25.05,4541.0
2015-10-23 12:50:00,25.05,25.07,25.04,25.04,1800.0,25.05,25.07,25.04,25.04,1800.0
2015-10-23 12:55:00,25.04,25.09,25.04,25.07,3123.0,25.04,25.09,25.04,25.07,3123.0
2015-10-23 13:00:00,25.06,25.06,25.0,25.02,4250.0,25.06,25.06,25.0,25.02,4250.0
2015-10-23 13:05:00,24.99,25.09,24.98,25.09,3400.0,24.99,25.09,24.98,25.09,3400.0
2015-10-23 13:10:00,25.08,25.13,25.04,25.13,5328.0,25.08,25.13,25.04,25.13,5328.0
2015-10-23 13:15:00,25.11,25.14,25.1,25.13,7229.0,25.11,25.14,25.1,25.13,7229.0
2015-10-23 13:20:00,25.14,25.15,25.09,25.12,3325.0,25.14,25.15,25.09,25.12,3325.0
2015-10-23 13:25:00,25.14,25.21,25.13,25.21,4400.0,25.14,25.21,25.13,25.21,4400.0
2015-10-23 13:30:00,25.22,25.23,25.18,25.22,4600.0,25.22,25.23,25.18,25.22,4600.0
2015-10-23 13:35:00,25.21,25.25,25.21,25.25,6611.0,25.21,25.25,25.21,25.25,6611.0
2015-10-23 13:40:00,25.25,25.27,25.24,25.25,4550.0,25.25,25.27,25.24,25.25,4550.0
2015-10-23 13:45:00,25.26,25.42,25.26,25.42,7140.0,25.26,25.42,25.26,25.42,7140.0
2015-10-23 13:50:00,25.42,25.45,25.34,25.35,3823.0,25.42,25.45,25.34,25.35,3823.0
2015-10-23 13:55:00,25.36,25.36,25.24,25.26,6400.0,25.36,25.36,25.24,25.26,6400.0
2015-10-23 14:00:00,25.26,25.27,25.24,25.26,5223.0,25.26,25.27,25.24,25.26,5223.0
2015-10-23 14:05:00,25.26,25.3,25.25,25.29,7100.0,25.26,25.3,25.25,25.29,7100.0
2015-10-23 14:10:00,25.3,25.32,25.29,25.29,10015.0,25.3,25.32,25.29,25.29,10015.0
2015-10-23 14:15:00,25.29,25.43,25.28,25.42,14800.0,25.29,25.43,25.28,25.42,14800.0
2015-10-23 14:20:00,25.41,25.5,25.41,25.48,8602.0,25.41,25.5,25.41,25.48,8602.0
2015-10-23 14:25:00,25.49,25.49,25.38,25.4,8576.0,25.49,25.49,25.38,25.4,8576.0
2015-10-23 14:30:00,25.38,25.4,25.35,25.35,6130.0,25.38,25.4,25.35,25.35,6130.0
2015-10-23 14:35:00,25.34,25.47,25.33,25.45,11048.0,25.34,25.47,25.33,25.45,11048.0
2015-10-23 14:40:00,25.45,25.5,25.42,25.46,4996.0,25.45,25.5,25.42,25.46,4996.0
2015-10-23 14:45:00,25.47,25.49,25.46,25.46,8278.0,25.47,25.49,25.46,25.46,8278.0
2015-10-23 14:50:00,25.47,25.48,25.39,25.41,6641.0,25.47,25.48,25.39,25.41,6641.0
2015-10-23 14:55:00,25.39,25.46,25.39,25.45,7114.0,25.39,25.46,25.39,25.45,7114.0
2015-10-23 15:00:00,25.44,25.46,25.43,25.46,5600.0,25.44,25.46,25.43,25.46,5600.0
2015-10-23 15:05:00,25.45,25.46,25.38,25.39,9778.0,25.45,25.46,25.38,25.39,9778.0
2015-10-23 15:10:00,25.39,25.42,25.33,25.33,9700.0,25.39,25.42,25.33,25.33,9700.0
2015-10-23 15:15:00,25.3,25.32,25.22,25.23,6887.0,25.3,25.32,25.22,25.23,6887.0
2015-10-23 15:20:00,25.23,25.31,25.22,25.27,9028.0,25.23,25.31,25.22,25.27,9028.0
2015-10-23 15:25:00,25.27,25.29,25.23,25.26,5750.0,25.27,25.29,25.23,25.26,5750.0
2015-10-23 15:30:00,25.27,25.37,25.24,25.37,8657.0,25.27,25.37,25.24,25.37,8657.0
2015-10-23 15:35:00,25.36,25.37,25.3,25.32,10747.0,25.36,25.37,25.3,25.32,10747.0
2015-10-23 15:40:00,25.3,25.36,25.26,25.27,12470.0,25.3,25.36,25.26,25.27,12470.0
2015-10-23 15:45:00,25.25,25.33,25.24,25.31,22715.0,25.25,25.33,25.24,25.31,22715.0
2015-10-23 15:50:00,25.31,25.32,25.27,25.29,20367.0,25.31,25.32,25.27,25.29,20367.0
2015-10-23 15:55:00,25.29,25.31,25.24,25.3,56686.0,25.29,25.31,25.24,25.3,56686.0
2015-10-26 09:30:00,25.24,25.24,25.12,25.15,4868.0,25.24,25.24,25.12,25.15,4868.0
2015-10-26 09:35:00,25.15,25.21,25.11,25.19,2000.0,25.15,25.21,25.11,25.19,2000.0
2015-10-26 09:40:00,25.19,25.2,25.11,25.11,900.0,25.19,25.2,25.11,25.11,900.0
2015-10-26 09:45:00,25.17,25.2,25.07,25.07,1945.0,25.17,25.2,25.07,25.07,1945.0
2015-10-26 09:50:00,25.05,25.09,25.0,25.05,3350.0,25.05,25.09,25.0,25.05,3350.0
2015-10-26 09:55:00,25.07,25.09,24.93,24.93,2200.0,25.07,25.09,24.93,24.93,2200.0
2015-10-26 10:00:00,24.91,25.03,24.9,24.97,2760.0,24.91,25.03,24.9,24.97,2760.0
2015-10-26 10:05:00,25.04,25.04,25.02,25.02,1090.0,25.04,25.04,25.02,25.02,1090.0
2015-10-26 10:10:00,25.04,25.04,25.0,25.0,1100.0,25.04,25.04,25.0,25.0,1100.0
2015-10-26 10:15:00,24.98,24.99,24.93,24.95,1500.0,24.98,24.99,24.93,24.95,1500.0
2015-10-26 10:20:00,24.97,24.99,24.95,24.97,1300.0,24.97,24.99,24.95,24.97,1300.0
2015-10-26 10:25:00,24.99,25.09,24.99,25.09,1319.0,24.99,25.09,24.99,25.09,1319.0
2015-10-26 10:30:00,25.05,25.09,25.02,25.05,11450.0,25.05,25.09,25.02,25.05,11450.0
2015-10-26 10:35:00,25.07,25.13,25.07,25.13,1300.0,25.07,25.13,25.07,25.13,1300.0
2015-10-26 10:40:00,25.16,25.25,25.16,25.23,2200.0,25.16,25.25,25.16,25.23,2200.0
2015-10-26 10:45:00,25.26,25.32,25.23,25.27,3677.0,25.26,25.32,25.23,25.27,3677.0
2015-10-26 10:50:00,25.25,25.36,25.25,25.34,1900.0,25.25,25.36,25.25,25.34,1900.0
2015-10-26 10:55:00,25.3,25.39,25.27,25.35,11692.0,25.3,25.39,25.27,25.35,11692.0
2015-10-26 11:00:00,25.35,25.45,25.35,25.45,4500.0,25.35,25.45,25.35,25.45,4500.0
2015-10-26 11:05:00,25.45,25.46,25.4,25.41,4078.0,25.45,25.46,25.4,25.41,4078.0
2015-10-26 11:10:00,25.41,25.43,25.37,25.41,5455.0,25.41,25.43,25.37,25.41,5455.0
2015-10-26 11:15:00,25.4,25.42,25.38,25.4,7950.0,25.4,25.42,25.38,25.4,7950.0
2015-10-26 11:20:00,25.4,25.4,25.36,25.36,3950.0,25.4,25.4,25.36,25.36,3950.0
2015-10-26 11:25:00,25.39,25.4,25.36,25.37,2872.0,25.39,25.4,25.36,25.37,2872.0
2015-10-26 11:30:00,25.32,25.37,25.32,25.35,1000.0,25.32,25.37,25.32,25.35,1000.0
2015-10-26 11:35:00,25.38,25.39,25.33,25.34,2666.0,25.38,25.39,25.33,25.34,2666.0
2015-10-26 11:40:00,25.32,25.35,25.32,25.35,300.0,25.32,25.35,25.32,25.35,300.0
2015-10-26 11:45:00,25.33,25.33,25.22,25.22,2348.0,25.33,25.33,25.22,25.22,2348.0
2015-10-26 11:50:00,25.19,25.2,25.16,25.18,3840.0,25.19,25.2,25.16,25.18,3840.0
2015-10-26 11:55:00,25.17,25.17,25.12,25.14,2600.0,25.17,25.17,25.12,25.14,2600.0
2015-10-26 12:00:00,25.13,25.23,25.13,25.21,4020.0,25.13,25.23,25.13,25.21,4020.0
2015-10-26 12:05:00,25.24,25.3,25.21,25.28,3910.0,25.24,25.3,25.21,25.28,3910.0
2015-10-26 12:10:00,25.29,25.31,25.27,25.28,3200.0,25.29,25.31,25.27,25.28,3200.0
2015-10-26 12:15:00,25.3,25.34,25.29,25.31,3140.0,25.3,25.34,25.29,25.31,3140.0
2015-10-26 12:20:00,25.31,25.36,25.31,25.36,1600.0,25.31,25.36,25.31,25.36,1600.0
2015-10-26 12:25:00,25.33,25.42,25.33,25.4,1219.0,25.33,25.42,25.33,25.4,1219.0
2015-10-26 12:30:00,25.38,25.41,25.35,25.35,3900.0,25.38,25.41,25.35,25.35,3900.0
2015-10-26 12:35:00,25.35,25.37,25.34,25.35,2450.0,25.35,25.37,25.34,25.35,2450.0
2015-10-26 12:40:00,25.35,25.38,25.35,25.35,1996.0,25.35,25.38,25.35,25.35,1996.0
2015-10-26 12:45:00,25.38,25.38,25.33,25.37,1800.0,25.38,25.38,25.33,25.37,1800.0
2015-10-26 12:50:00,25.39,25.39,25.34,25.35,2132.0,25.39,25.39,25.34,25.35,2132.0
2015-10-26 12:55:00,25.33,25.33,25.27,25.27,3231.0,25.33,25.33,25.27,25.27,3231.0
2015-10-26 13:00:00,25.24,25.3,25.24,25.3,2630.0,25.24,25.3,25.24,25.3,2630.0
2015-10-26 13:05:00,25.32,25.32,25.31,25.31,1665.0,25.32,25.32,25.31,25.31,1665.0
2015-10-26 13:10:00,25.29,25.31,25.28,25.29,3315.0,25.29,25.31,25.28,25.29,3315.0
2015-10-26 13:15:00,25.28,25.32,25.27,25.32,1443.0,25.28,25.32,25.27,25.32,1443.0
2015-10-26 13:20:00,25.31,25.32,25.3,25.3,1700.0,25.31,25.32,25.3,25.3,1700.0
2015-10-26 13:25:00,25.31,25.32,25.3,25.3,3010.0,25.31,25.32,25.3,25.3,3010.0
2015-10-26 13:30:00,25.3,25.31,25.29,25.31,2714.0,25.3,25.31,25.29,25.31,2714.0
2015-10-26 13:35:00,25.31,25.31,25.29,25.3,4800.0,25.31,25.31,25.29,25.3,4800.0
2015-10-26 13:40:00,25.3,25.3,25.26,25.29,3200.0,25.3,25.3,25.26,25.29,3200.0
2015-10-26 13:45:00,25.28,25.28,25.22,25.25,2800.0,25.28,25.28,25.22,25.25,2800.0
2015-10-26 13:50:00,25.22,25.22,25.17,25.2,2295.0,25.22,25.22,25.17,25.2,2295.0
2015-10-26 13:55:00,25.2,25.2,25.15,25.15,1900.0,25.2,25.2,25.15,25.15,1900.0
2015-10-26 14:00:00,25.15,25.18,25.15,25.17,1300.0,25.15,25.18,25.15,25.17,1300.0
2015-10-26 14:05:00,25.22,25.27,25.2,25.24,6192.0,25.22,25.27,25.2,25.24,6192.0
2015-10-26 14:10:00,25.23,25.24,25.21,25.24,7290.0,25.23,25.24,25.21,25.24,7290.0
2015-10-26 14:15:00,25.23,25.25,25.21,25.23,5310.0,25.23,25.25,25.21,25.23,5310.0
2015-10-26 14:20:00,25.23,25.23,25.21,25.21,4900.0,25.23,25.23,25.21,25.21,4900.0
2015-10-26 14:25:00,25.21,25.24,25.21,25.22,7400.0,25.21,25.24,25.21,25.22,7400.0
2015-10-26 14:30:00,25.22,25.26,25.22,25.22,7388.0,25.22,25.26,25.22,25.22,7388.0
2015-10-26 14:35:00,25.21,25.23,25.2,25.23,7502.0,25.21,25.23,25.2,25.23,7502.0
2015-10-26 14:40:00,25.23,25.24,25.2,25.22,4200.0,25.23,25.24,25.2,25.22,4200.0
2015-10-26 14:45:00,25.23,25.27,25.23,25.24,4400.0,25.23,25.27,25.23,25.24,4400.0
2015-10-26 14:50:00,25.25,25.25,25.22,25.22,4800.0,25.25,25.25,25.22,25.22,4800.0
2015-10-26 14:55:00,25.23,25.28,25.23,25.28,4210.0,25.23,25.28,25.23,25.28,4210.0
2015-10-26 15:00:00,25.28,25.28,25.23,25.26,4916.0,25.28,25.28,25.23,25.26,4916.0
2015-10-26 15:05:00,25.27,25.28,25.26,25.28,1000.0,25.27,25.28,25.26,25.28,1000.0
2015-10-26 15:10:00,25.29,25.29,25.24,25.25,4500.0,25.29,25.29,25.24,25.25,4500.0
2015-10-26 15:15:00,25.26,25.27,25.24,25.25,3770.0,25.26,25.27,25.24,25.25,3770.0
2015-10-26 15:20:00,25.25,25.25,25.21,25.24,3218.0,25.25,25.25,25.21,25.24,3218.0
2015-10-26 15:25:00,25.26,25.26,25.21,25.22,1600.0,25.26,25.26,25.21,25.22,1600.0
2015-10-26 15:30:00,25.24,25.25,25.22,25.23,3500.0,25.24,25.25,25.22,25.23,3500.0
2015-10-26 15:35:00,25.23,25.23,25.21,25.21,4578.0,25.23,25.23,25.21,25.21,4578.0
2015-10-26 15:40:00,25.2,25.21,25.17,25.2,8302.0,25.2,25.21,25.17,25.2,8302.0
2015-10-26 15:45:00,25.21,25.22,25.2,25.2,4238.0,25.21,25.22,25.2,25.2,4238.0
2015-10-26 15:50:00,25.2,25.2,25.16,25.19,11210.0,25.2,25.2,25.16,25.19,11210.0
2015-10-26 15:55:00,25.2,25.21,25.18,25.2,16837.0,25.2,25.21,25.18,25.2,16837.0
2015-10-27 09:30:00,25.14,25.53,24.87,25.51,8584.0,25.14,25.53,24.87,25.51,8584.0
2015-10-27 09:35:00,25.54,25.54,25.33,25.53,1600.0,25.54,25.54,25.33,25.53,1600.0
2015-10-27 09:40:00,25.47,25.47,25.36,25.36,2400.0,25.47,25.47,25.36,25.36,2400.0
2015-10-27 09:45:00,25.4,25.43,25.4,25.43,3100.0,25.4,25.43,25.4,25.43,3100.0
2015-10-27 09:50:00,25.36,25.36,25.29,25.35,6945.0,25.36,25.36,25.29,25.35,6945.0
2015-10-27 09:55:00,25.36,25.38,25.3,25.34,3200.0,25.36,25.38,25.3,25.34,3200.0
2015-10-27 10:00:00,25.29,25.37,25.29,25.37,1066.0,25.29,25.37,25.29,25.37,1066.0
2015-10-27 10:05:00,25.37,25.37,25.31,25.31,1300.0,25.37,25.37,25.31,25.31,1300.0
2015-10-27 10:10:00,25.3,25.34,25.24,25.26,6100.0,25.3,25.34,25.24,25.26,6100.0
2015-10-27 10:15:00,25.25,25.3,25.22,25.24,4688.0,25.25,25.3,25.22,25.24,4688.0
2015-10-27 10:20:00,25.22,25.24,25.21,25.23,4600.0,25.22,25.24,25.21,25.23,4600.0
2015-10-27 10:25:00,25.22,25.25,25.22,25.25,3400.0,25.22,25.25,25.22,25.25,3400.0
2015-10-27 10:30:00,25.22,25.24,25.22,25.23,2300.0,25.22,25.24,25.22,25.23,2300.0
2015-10-27 10:35:00,25.22,25.25,25.21,25.21,5144.0,25.22,25.25,25.21,25.21,5144.0
2015-10-27 10:40:00,25.2,25.23,25.2,25.23,5544.0,25.2,25.23,25.2,25.23,5544.0
2015-10-27 10:45:00,25.22,25.27,25.21,25.27,2244.0,25.22,25.27,25.21,25.27,2244.0
2015-10-27 10:50:00,25.28,25.28,25.21,25.24,2282.0,25.28,25.28,25.21,25.24,2282.0
2015-10-27 10:55:00,25.2,25.24,25.19,25.22,4200.0,25.2,25.24,25.19,25.22,4200.0
2015-10-27 11:00:00,25.19,25.29,25.19,25.29,3400.0,25.19,25.29,25.19,25.29,3400.0
2015-10-27 11:05:00,25.26,25.31,25.2,25.31,6280.0,25.26,25.31,25.2,25.31,6280.0
2015-10-27 11:10:00,25.3,25.31,25.23,25.29,13010.0,25.3,25.31,25.23,25.29,13010.0
2015-10-27 11:15:00,25.27,25.27,25.18,25.2,2926.0,25.27,25.27,25.18,25.2,2926.0
2015-10-27 11:20:00,25.18,25.19,25.15,25.16,1500.0,25.18,25.19,25.15,25.16,1500.0
2015-10-27 11:25:00,25.16,25.16,25.08,25.13,6800.0,25.16,25.16,25.08,25.13,6800.0
2015-10-27 11:30:00,25.13,25.16,25.13,25.14,5165.0,25.13,25.16,25.13,25.14,5165.0
2015-10-27 11:35:00,25.13,25.16,25.12,25.15,3800.0,25.13,25.16,25.12,25.15,3800.0
2015-10-27 11:40:00,25.15,25.17,25.14,25.14,1800.0,25.15,25.17,25.14,25.14,1800.0
2015-10-27 11:45:00,25.13,25.13,25.11,25.11,2100.0,25.13,25.13,25.11,25.11,2100.0
2015-10-27 11:50:00,25.12,25.28,25.1,25.21,10196.0,25.12,25.28,25.1,25.21,10196.0
2015-10-27 11:55:00,25.21,25.28,25.2,25.25,2160.0,25.21,25.28,25.2,25.25,2160.0
2015-10-27 12:00:00,25.23,25.3,25.23,25.27,4240.0,25.23,25.3,25.23,25.27,4240.0
2015-10-27 12:05:00,25.27,25.3,25.25,25.3,4300.0,25.27,25.3,25.25,25.3,4300.0
2015-10-27 12:10:00,25.29,25.29,25.25,25.28,2700.0,25.29,25.29,25.25,25.28,2700.0
2015-10-27 12:15:00,25.29,25.32,25.27,25.31,3300.0,25.29,25.32,25.27,25.31,3300.0
2015-10-27 12:20:00,25.3,25.33,25.3,25.3,1300.0,25.3,25.33,25.3,25.3,1300.0
2015-10-27 12:25:00,25.27,25.27,25.24,25.27,1750.0,25.27,25.27,25.24,25.27,1750.0
2015-10-27 12:30:00,25.25,25.25,25.23,25.25,2502.0,25.25,25.25,25.23,25.25,2502.0
2015-10-27 12:35:00,25.25,25.28,25.25,25.26,3124.0,25.25,25.28,25.25,25.26,3124.0
2015-10-27 12:40:00,25.25,25.29,25.25,25.29,1400.0,25.25,25.29,25.25,25.29,1400.0
2015-10-27 12:45:00,25.29,25.29,25.27,25.27,1300.0,25.29,25.29,25.27,25.27,1300.0
2015-10-27 12:50:00,25.27,25.27,25.27,25.27,400.0,25.27,25.27,25.27,25.27,400.0
2015-10-27 12:55:00,25.25,25.27,25.23,25.25,6784.0,25.25,25.27,25.23,25.25,6784.0
2015-10-27 13:00:00,25.25,25.26,25.23,25.25,10011.0,25.25,25.26,25.23,25.25,10011.0
2015-10-27 13:05:00,25.25,25.25,25.22,25.25,13541.0,25.25,25.25,25.22,25.25,13541.0
2015-10-27 13:10:00,25.25,25.27,25.24,25.25,13473.0,25.25,25.27,25.24,25.25,13473.0
2015-10-27 13:15:00,25.25,25.26,25.22,25.24,8998.0,25.25,25.26,25.22,25.24,8998.0
2015-10-27 13:20:00,25.24,25.24,25.2,25.21,8601.0,25.24,25.24,25.2,25.21,8601.0
2015-10-27 13:25:00,25.2,25.22,25.2,25.21,9168.0,25.2,25.22,25.2,25.21,9168.0
2015-10-27 13:30:00,25.21,25.24,25.2,25.24,5767.0,25.21,25.24,25.2,25.24,5767.0
2015-10-27 13:35:00,25.24,25.25,25.22,25.25,5468.0,25.24,25.25,25.22,25.25,5468.0
2015-10-27 13:40:00,25.26,25.35,25.25,25.34,10771.0,25.26,25.35,25.25,25.34,10771.0
2015-10-27 13:45:00,25.31,25.32,25.24,25.25,4442.0,25.31,25.32,25.24,25.25,4442.0
2015-10-27 13:50:00,25.25,25.26,25.21,25.26,4301.0,25.25,25.26,25.21,25.26,4301.0
2015-10-27 13:55:00,25.25,25.25,25.23,25.24,1795.0,25.25,25.25,25.23,25.24,1795.0
2015-10-27 14:00:00,25.25,25.29,25.25,25.29,3700.0,25.25,25.29,25.25,25.29,3700.0
2015-10-27 14:05:00,25.28,25.28,25.23,25.24,1600.0,25.28,25.28,25.23,25.24,1600.0
2015-10-27 14:10:00,25.23,25.24,25.18,25.18,4328.0,25.23,25.24,25.18,25.18,4328.0
2015-10-27 14:15:00,25.19,25.2,25.16,25.19,2500.0,25.19,25.2,25.16,25.19,2500.0
2015-10-27 14:20:00,25.17,25.19,25.17,25.19,1600.0,25.17,25.19,25.17,25.19,1600.0
2015-10-27 14:25:00,25.18,25.19,25.17,25.19,1600.0,25.18,25.19,25.17,25.19,1600.0
2015-10-27 14:30:00,25.19,25.19,25.14,25.16,2282.0,25.19,25.19,25.14,25.16,2282.0
2015-10-27 14:35:00,25.16,25.18,25.16,25.18,2400.0,25.16,25.18,25.16,25.18,2400.0
2015-10-27 14:40:00,25.17,25.17,25.07,25.08,7734.0,25.17,25.17,25.07,25.08,7734.0
2015-10-27 14:45:00,25.07,25.1,25.07,25.1,3832.0,25.07,25.1,25.07,25.1,3832.0
2015-10-27 14:50:00,25.11,25.11,25.09,25.09,2000.0,25.11,25.11,25.09,25.09,2000.0
2015-10-27 14:55:00,25.08,25.09,25.04,25.07,3900.0,25.08,25.09,25.04,25.07,3900.0
2015-10-27 15:00:00,25.06,25.11,25.05,25.11,14962.0,25.06,25.11,25.05,25.11,14962.0
2015-10-27 15:05:00,25.12,25.16,25.12,25.15,2826.0,25.12,25.16,25.12,25.15,2826.0
2015-10-27 15:10:00,25.16,25.24,25.16,25.24,3400.0,25.16,25.24,25.16,25.24,3400.0
2015-10-27 15:15:00,25.24,25.24,25.16,25.16,4600.0,25.24,25.24,25.16,25.16,4600.0
2015-10-27 15:20:00,25.15,25.2,25.15,25.2,2967.0,25.15,25.2,25.15,25.2,2967.0
2015-10-27 15:25:00,25.21,25.22,25.19,25.19,4100.0,25.21,25.22,25.19,25.19,4100.0
2015-10-27 15:30:00,25.2,25.21,25.18,25.19,7374.0,25.2,25.21,25.18,25.19,7374.0
2015-10-27 15:35:00,25.2,25.21,25.18,25.18,9353.0,25.2,25.21,25.18,25.18,9353.0
2015-10-27 15:40:00,25.19,25.21,25.18,25.21,11630.0,25.19,25.21,25.18,25.21,11630.0
2015-10-27 15:45:00,25.21,25.21,25.18,25.21,16113.0,25.21,25.21,25.18,25.21,16113.0
2015-10-27 15:50:00,25.2,25.21,25.18,25.19,11461.0,25.2,25.21,25.18,25.19,11461.0
2015-10-27 15:55:00,25.2,25.21,25.18,25.2,25666.0,25.2,25.21,25.18,25.2,25666.0
2015-10-28 09:30:00,25.23,25.27,25.03,25.18,3103.0,25.23,25.27,25.03,25.18,3103.0
2015-10-28 09:35:00,25.14,25.2,25.01,25.01,950.0,25.14,25.2,25.01,25.01,950.0
2015-10-28 09:40:00,24.97,25.08,24.96,25.08,900.0,24.97,25.08,24.96,25.08,900.0
2015-10-28 09:45:00,25.08,25.23,25.08,25.23,6600.0,25.08,25.23,25.08,25.23,6600.0
2015-10-28 09:50:00,25.24,25.37,25.24,25.31,4606.0,25.24,25.37,25.24,25.31,4606.0
2015-10-28 09:55:00,25.29,25.35,25.25,25.31,7494.0,25.29,25.35,25.25,25.31,7494.0
2015-10-28 10:00:00,25.31,25.4,25.3,25.37,8152.0,25.31,25.4,25.3,25.37,8152.0
2015-10-28 10:05:00,25.37,25.38,25.28,25.29,20415.0,25.37,25.38,25.28,25.29,20415.0
2015-10-28 10:10:00,25.3,25.3,25.27,25.28,3400.0,25.3,25.3,25.27,25.28,3400.0
2015-10-28 10:15:00,25.29,25.32,25.27,25.27,25714.0,25.29,25.32,25.27,25.27,25714.0
2015-10-28 10:20:00,25.28,25.35,25.28,25.33,22432.0,25.28,25.35,25.28,25.33,22432.0
2015-10-28 10:25:00,25.34,25.37,25.32,25.33,13400.0,25.34,25.37,25.32,25.33,13400.0
2015-10-28 10:30:00,25.35,25.37,25.33,25.34,14399.0,25.35,25.37,25.33,25.34,14399.0
2015-10-28 10:35:00,25.34,25.35,25.32,25.34,11363.0,25.34,25.35,25.32,25.34,11363.0
2015-10-28 10:40:00,25.33,25.36,25.33,25.34,13226.0,25.33,25.36,25.33,25.34,13226.0
2015-10-28 10:45:00,25.34,25.35,25.31,25.32,11488.0,25.34,25.35,25.31,25.32,11488.0
2015-10-28 10:50:00,25.33,25.36,25.33,25.33,12427.0,25.33,25.36,25.33,25.33,12427.0
2015-10-28 10:55:00,25.33,25.37,25.31,25.36,11164.0,25.33,25.37,25.31,25.36,11164.0
2015-10-28 11:00:00,25.35,25.4,25.34,25.4,23349.0,25.35,25.4,25.34,25.4,23349.0
2015-10-28 11:05:00,25.4,25.42,25.38,25.39,13570.0,25.4,25.42,25.38,25.39,13570.0
2015-10-28 11:10:00,25.4,25.47,25.39,25.47,14930.0,25.4,25.47,25.39,25.47,14930.0
2015-10-28 11:15:00,25.48,25.48,25.47,25.48,2300.0,25.48,25.48,25.47,25.48,2300.0
2015-10-28 11:20:00,25.48,25.48,25.42,25.42,3951.0,25.48,25.48,25.42,25.42,3951.0
2015-10-28 11:25:00,25.42,25.52,25.42,25.49,10361.0,25.42,25.52,25.42,25.49,10361.0
2015-10-28 11:30:00,25.5,25.51,25.48,25.51,5782.0,25.5,25.51,25.48,25.51,5782.0
2015-10-28 11:35:00,25.5,25.5,25.47,25.47,9352.0,25.5,25.5,25.47,25.47,9352.0
2015-10-28 11:40:00,25.46,25.51,25.45,25.46,5196.0,25.46,25.51,25.45,25.46,5196.0
2015-10-28 11:45:00,25.47,25.51,25.46,25.49,4962.0,25.47,25.51,25.46,25.49,4962.0
2015-10-28 11:50:00,25.49,25.5,25.48,25.48,5803.0,25.49,25.5,25.48,25.48,5803.0
2015-10-28 11:55:00,25.49,25.52,25.48,25.51,3522.0,25.49,25.52,25.48,25.51,3522.0
2015-10-28 12:00:00,25.5,25.54,25.5,25.53,1811.0,25.5,25.54,25.5,25.53,1811.0
2015-10-28 12:05:00,25.53,25.56,25.53,25.56,2019.0,25.53,25.56,25.53,25.56,2019.0
2015-10-28 12:10:00,25.56,25.64,25.56,25.64,2138.0,25.56,25.64,25.56,25.64,2138.0
2015-10-28 12:15:00,25.63,25.64,25.6,25.6,1200.0,25.63,25.64,25.6,25.6,1200.0
2015-10-28 12:20:00,25.6,25.64,25.59,25.63,4791.0,25.6,25.64,25.59,25.63,4791.0
2015-10-28 12:25:00,25.63,25.67,25.63,25.67,6053.0,25.63,25.67,25.63,25.67,6053.0
2015-10-28 12:30:00,25.66,25.67,25.63,25.64,2205.0,25.66,25.67,25.63,25.64,2205.0
2015-10-28 12:35:00,25.64,25.67,25.64,25.65,4100.0,25.64,25.67,25.64,25.65,4100.0
2015-10-28 12:40:00,25.65,25.66,25.64,25.66,2300.0,25.65,25.66,25.64,25.66,2300.0
2015-10-28 12:45:00,25.65,25.68,25.62,25.63,8006.0,25.65,25.68,25.62,25.63,8006.0
2015-10-28 12:50:00,25.63,25.65,25.63,25.63,3700.0,25.63,25.65,25.63,25.63,3700.0
2015-10-28 12:55:00,25.62,25.62,25.61,25.61,2500.0,25.62,25.62,25.61,25.61,2500.0
2015-10-28 13:00:00,25.61,25.64,25.61,25.64,6047.0,25.61,25.64,25.61,25.64,6047.0
2015-10-28 13:05:00,25.64,25.65,25.64,25.64,1500.0,25.64,25.65,25.64,25.64,1500.0
2015-10-28 13:10:00,25.63,25.64,25.63,25.63,4379.0,25.63,25.64,25.63,25.63,4379.0
2015-10-28 13:15:00,25.63,25.65,25.63,25.64,3500.0,25.63,25.65,25.63,25.64,3500.0
2015-10-28 13:20:00,25.64,25.69,25.64,25.67,5903.0,25.64,25.69,25.64,25.67,5903.0
2015-10-28 13:25:00,25.67,25.68,25.65,25.68,2280.0,25.67,25.68,25.65,25.68,2280.0
2015-10-28 13:30:00,25.68,25.68,25.64,25.64,2255.0,25.68,25.68,25.64,25.64,2255.0
2015-10-28 13:35:00,25.64,25.66,25.62,25.65,3300.0,25.64,25.66,25.62,25.65,3300.0
2015-10-28 13:40:00,25.63,25.7,25.63,25.7,3900.0,25.63,25.7,25.63,25.7,3900.0
2015-10-28 13:45:00,25.7,25.75,25.7,25.73,3478.0,25.7,25.75,25.7,25.73,3478.0
2015-10-28 13:50:00,25.74,25.74,25.7,25.74,2600.0,25.74,25.74,25.7,25.74,2600.0
2015-10-28 13:55:00,25.73,25.9,25.73,25.9,3324.0,25.73,25.9,25.73,25.9,3324.0
2015-10-28 14:00:00,25.85,25.85,25.66,25.66,7558.0,25.85,25.85,25.66,25.66,7558.0
2015-10-28 14:05:00,25.74,25.74,25.66,25.7,5655.0,25.74,25.74,25.66,25.7,5655.0
2015-10-28 14:10:00,25.69,25.69,25.48,25.5,5400.0,25.69,25.69,25.48,25.5,5400.0
2015-10-28 14:15:00,25.5,25.52,25.44,25.5,5544.0,25.5,25.52,25.44,25.5,5544.0
2015-10-28 14:20:00,25.5,25.56,25.49,25.56,5588.0,25.5,25.56,25.49,25.56,5588.0
2015-10-28 14:25:00,25.57,25.66,25.56,25.58,5426.0,25.57,25.66,25.56,25.58,5426.0
2015-10-28 14:30:00,25.58,25.58,25.47,25.5,2950.0,25.58,25.58,25.47,25.5,2950.0
2015-10-28 14:35:00,25.49,25.61,25.48,25.59,5032.0,25.49,25.61,25.48,25.59,5032.0
2015-10-28 14:40:00,25.61,25.65,25.56,25.63,5112.0,25.61,25.65,25.56,25.63,5112.0
2015-10-28 14:45:00,25.63,25.64,25.57,25.6,3503.0,25.63,25.64,25.57,25.6,3503.0
2015-10-28 14:50:00,25.59,25.68,25.58,25.66,7002.0,25.59,25.68,25.58,25.66,7002.0
2015-10-28 14:55:00,25.67,25.68,25.62,25.65,3004.0,25.67,25.68,25.62,25.65,3004.0
2015-10-28 15:00:00,25.66,25.71,25.65,25.69,5563.0,25.66,25.71,25.65,25.69,5563.0
2015-10-28 15:05:00,25.69,25.77,25.69,25.72,6604.0,25.69,25.77,25.69,25.72,6604.0
2015-10-28 15:10:00,25.73,25.76,25.7,25.76,6900.0,25.73,25.76,25.7,25.76,6900.0
2015-10-28 15:15:00,25.78,25.78,25.72,25.74,5133.0,25.78,25.78,25.72,25.74,5133.0
2015-10-28 15:20:00,25.75,25.8,25.72,25.76,12700.0,25.75,25.8,25.72,25.76,12700.0
2015-10-28 15:25:00,25.76,25.86,25.76,25.85,7168.0,25.76,25.86,25.76,25.85,7168.0
2015-10-28 15:30:00,25.85,25.93,25.83,25.84,25861.0,25.85,25.93,25.83,25.84,25861.0
2015-10-28 15:35:00,25.83,25.93,25.83,25.92,15740.0,25.83,25.93,25.83,25.92,15740.0
2015-10-28 15:40:00,25.92,25.97,25.91,25.95,14210.0,25.92,25.97,25.91,25.95,14210.0
2015-10-28 15:45:00,25.95,25.98,25.92,25.92,22239.0,25.95,25.98,25.92,25.92,22239.0
2015-10-28 15:50:00,25.92,25.96,25.9,25.96,21361.0,25.92,25.96,25.9,25.96,21361.0
2015-10-28 15:55:00,25.96,25.98,25.93,25.98,46221.0,25.96,25.98,25.93,25.98,46221.0
2015-10-29 09:30:00,25.9,25.9,25.72,25.88,8351.0,25.9,25.9,25.72,25.88,8351.0
2015-10-29 09:35:00,25.9,26.32,25.9,26.29,20272.0,25.9,26.32,25.9,26.29,20272.0
2015-10-29 09:40:00,26.26,26.35,26.2,26.23,8150.0,26.26,26.35,26.2,26.23,8150.0
2015-10-29 09:45:00,26.23,26.26,26.13,26.26,5950.0,26.23,26.26,26.13,26.26,5950.0
2015-10-29 09:50:00,26.21,26.24,26.06,26.07,4959.0,26.21,26.24,26.06,26.07,4959.0
2015-10-29 09:55:00,26.05,26.05,25.89,25.89,5500.0,26.05,26.05,25.89,25.89,5500.0
2015-10-29 10:00:00,25.88,26.02,25.8,26.0,4474.0,25.88,26.02,25.8,26.0,4474.0
2015-10-29 10:05:00,25.99,26.06,25.95,26.04,3301.0,25.99,26.06,25.95,26.04,3301.0
2015-10-29 10:10:00,26.03,26.03,25.94,25.94,3400.0,26.03,26.03,25.94,25.94,3400.0
2015-10-29 10:15:00,25.94,25.99,25.89,25.94,5985.0,25.94,25.99,25.89,25.94,5985.0
2015-10-29 10:20:00,25.95,26.01,25.94,25.95,3299.0,25.95,26.01,25.94,25.95,3299.0
2015-10-29 10:25:00,25.93,26.04,25.93,25.97,4650.0,25.93,26.04,25.93,25.97,4650.0
2015-10-29 10:30:00,25.97,26.01,25.96,25.99,4500.0,25.97,26.01,25.96,25.99,4500.0
2015-10-29 10:35:00,26.03,26.06,26.0,26.02,3649.0,26.03,26.06,26.0,26.02,3649.0
2015-10-29 10:40:00,26.0,26.12,26.0,26.08,4851.0,26.0,26.12,26.0,26.08,4851.0
2015-10-29 10:45:00,26.07,26.08,25.96,25.96,3800.0,26.07,26.08,25.96,25.96,3800.0
2015-10-29 10:50:00,25.96,26.01,25.93,25.95,7984.0,25.96,26.01,25.93,25.95,7984.0
2015-10-29 10:55:00,25.96,25.96,25.87,25.89,4697.0,25.96,25.96,25.87,25.89,4697.0
2015-10-29 11:00:00,25.89,25.93,25.86,25.92,3900.0,25.89,25.93,25.86,25.92,3900.0
2015-10-29 11:05:00,25.92,25.97,25.9,25.96,8792.0,25.92,25.97,25.9,25.96,8792.0
2015-10-29 11:10:00,25.97,25.97,25.92,25.92,3600.0,25.97,25.97,25.92,25.92,3600.0
2015-10-29 11:15:00,25.9,25.93,25.9,25.92,2800.0,25.9,25.93,25.9,25.92,2800.0
2015-10-29 11:20:00,25.91,25.92,25.87,25.89,2400.0,25.91,25.92,25.87,25.89,2400.0
2015-10-29 11:25:00,25.88,25.88,25.83,25.86,4602.0,25.88,25.88,25.83,25.86,4602.0
2015-10-29 11:30:00,25.9,25.93,25.9,25.92,3385.0,25.9,25.93,25.9,25.92,3385.0
2015-10-29 11:35:00,25.93,25.97,25.92,25.97,3399.0,25.93,25.97,25.92,25.97,3399.0
2015-10-29 11:40:00,25.95,25.96,25.92,25.92,3407.0,25.95,25.96,25.92,25.92,3407.0
2015-10-29 11:45:00,25.93,25.97,25.9,25.9,4900.0,25.93,25.97,25.9,25.9,4900.0
2015-10-29 11:50:00,25.87,25.89,25.84,25.84,7253.0,25.87,25.89,25.84,25.84,7253.0
2015-10-29 11:55:00,25.85,25.85,25.78,25.79,10124.0,25.85,25.85,25.78,25.79,10124.0
2015-10-29 12:00:00,25.76,25.76,25.69,25.7,12556.0,25.76,25.76,25.69,25.7,12556.0
2015-10-29 12:05:00,25.7,25.7,25.63,25.67,6600.0,25.7,25.7,25.63,25.67,6600.0
2015-10-29 12:10:00,25.68,25.78,25.68,25.78,5100.0,25.68,25.78,25.68,25.78,5100.0
2015-10-29 12:15:00,25.79,25.8,25.74,25.76,5430.0,25.79,25.8,25.74,25.76,5430.0
2015-10-29 12:20:00,25.76,25.78,25.72,25.72,2700.0,25.76,25.78,25.72,25.72,2700.0
2015-10-29 12:25:00,25.72,25.74,25.7,25.73,6060.0,25.72,25.74,25.7,25.73,6060.0
2015-10-29 12:30:00,25.73,25.75,25.71,25.75,5781.0,25.73,25.75,25.71,25.75,5781.0
2015-10-29 12:35:00,25.75,25.76,25.72,25.72,6304.0,25.75,25.76,25.72,25.72,6304.0
2015-10-29 12:40:00,25.71,25.75,25.71,25.74,3200.0,25.71,25.75,25.71,25.74,3200.0
2015-10-29 12:45:00,25.74,25.74,25.69,25.69,2600.0,25.74,25.74,25.69,25.69,2600.0
2015-10-29 12:50:00,25.69,25.75,25.68,25.72,4902.0,25.69,25.75,25.68,25.72,4902.0
2015-10-29 12:55:00,25.72,25.81,25.72,25.81,4300.0,25.72,25.81,25.72,25.81,4300.0
2015-10-29 13:00:00,25.8,25.81,25.74,25.74,4500.0,25.8,25.81,25.74,25.74,4500.0
2015-10-29 13:05:00,25.73,25.74,25.67,25.71,4948.0,25.73,25.74,25.67,25.71,4948.0
2015-10-29 13:10:00,25.7,25.7,25.65,25.65,7730.0,25.7,25.7,25.65,25.65,7730.0
2015-10-29 13:15:00,25.65,25.7,25.63,25.68,7253.0,25.65,25.7,25.63,25.68,7253.0
2015-10-29 13:20:00,25.68,25.68,25.65,25.66,5600.0,25.68,25.68,25.65,25.66,5600.0
2015-10-29 13:25:00,25.66,25.72,25.66,25.69,3400.0,25.66,25.72,25.66,25.69,3400.0
2015-10-29 13:30:00,25.68,25.72,25.68,25.7,8100.0,25.68,25.72,25.68,25.7,8100.0
2015-10-29 13:35:00,25.69,25.7,25.68,25.7,4800.0,25.69,25.7,25.68,25.7,4800.0
2015-10-29 13:40:00,25.7,25.7,25.57,25.59,9200.0,25.7,25.7,25.57,25.59,9200.0
2015-10-29 13:45:00,25.59,25.65,25.59,25.63,9014.0,25.59,25.65,25.59,25.63,9014.0
2015-10-29 13:50:00,25.63,25.63,25.52,25.52,5635.0,25.63,25.63,25.52,25.52,5635.0
2015-10-29 13:55:00,25.52,25.52,25.47,25.5,3500.0,25.52,25.52,25.47,25.5,3500.0
2015-10-29 14:00:00,25.48,25.52,25.47,25.51,7150.0,25.48,25.52,25.47,25.51,7150.0
2015-10-29 14:05:00,25.52,25.53,25.46,25.47,2600.0,25.52,25.53,25.46,25.47,2600.0
2015-10-29 14:10:00,25.46,25.47,25.37,25.45,7700.0,25.46,25.47,25.37,25.45,7700.0
2015-10-29 14:15:00,25.44,25.49,25.43,25.46,8347.0,25.44,25.49,25.43,25.46,8347.0
2015-10-29 14:20:00,25.45,25.47,25.43,25.46,7013.0,25.45,25.47,25.43,25.46,7013.0
2015-10-29 14:25:00,25.46,25.47,25.45,25.47,6224.0,25.46,25.47,25.45,25.47,6224.0
2015-10-29 14:30:00,25.47,25.53,25.44,25.53,15083.0,25.47,25.53,25.44,25.53,15083.0
2015-10-29 14:35:00,25.52,25.58,25.52,25.54,6023.0,25.52,25.58,25.52,25.54,6023.0
2015-10-29 14:40:00,25.53,25.54,25.51,25.52,5800.0,25.53,25.54,25.51,25.52,5800.0
2015-10-29 14:45:00,25.51,25.52,25.42,25.42,3112.0,25.51,25.52,25.42,25.42,3112.0
2015-10-29 14:50:00,25.43,25.45,25.42,25.44,6896.0,25.43,25.45,25.42,25.44,6896.0
2015-10-29 14:55:00,25.42,25.44,25.38,25.42,5267.0,25.42,25.44,25.38,25.42,5267.0
2015-10-29 15:00:00,25.44,25.5,25.44,25.48,20737.0,25.44,25.5,25.44,25.48,20737.0
2015-10-29 15:05:00,25.47,25.49,25.46,25.47,5350.0,25.47,25.49,25.46,25.47,5350.0
2015-10-29 15:10:00,25.46,25.46,25.4,25.4,7207.0,25.46,25.46,25.4,25.4,7207.0
2015-10-29 15:15:00,25.4,25.45,25.39,25.43,9199.0,25.4,25.45,25.39,25.43,9199.0
2015-10-29 15:20:00,25.43,25.46,25.39,25.39,13700.0,25.43,25.46,25.39,25.39,13700.0
2015-10-29 15:25:00,25.39,25.41,25.3,25.31,10900.0,25.39,25.41,25.3,25.31,10900.0
2015-10-29 15:30:00,25.32,25.4,25.31,25.36,10683.0,25.32,25.4,25.31,25.36,10683.0
2015-10-29 15:35:00,25.36,25.41,25.36,25.37,10474.0,25.36,25.41,25.36,25.37,10474.0
2015-10-29 15:40:00,25.36,25.38,25.34,25.36,17539.0,25.36,25.38,25.34,25.36,17539.0
2015-10-29 15:45:00,25.35,25.37,25.28,25.29,14484.0,25.35,25.37,25.28,25.29,14484.0
2015-10-29 15:50:00,25.3,25.34,25.28,25.3,25399.0,25.3,25.34,25.28,25.3,25399.0
2015-10-29 15:55:00,25.31,25.34,25.3,25.32,29718.0,25.31,25.34,25.3,25.32,29718.0
2015-10-30 09:30:00,25.17,25.54,25.17,25.54,8291.0,25.17,25.54,25.17,25.54,8291.0
2015-10-30 09:35:00,25.54,25.54,25.38,25.4,2000.0,25.54,25.54,25.38,25.4,2000.0
2015-10-30 09:40:00,25.42,25.42,25.31,25.31,2190.0,25.42,25.42,25.31,25.31,2190.0
2015-10-30 09:45:00,25.33,25.33,25.17,25.2,1600.0,25.33,25.33,25.17,25.2,1600.0
2015-10-30 09:50:00,25.16,25.2,25.13,25.13,4075.0,25.16,25.2,25.13,25.13,4075.0
2015-10-30 09:55:00,25.13,25.16,25.09,25.13,2300.0,25.13,25.16,25.09,25.13,2300.0
2015-10-30 10:00:00,25.14,25.18,25.06,25.08,4900.0,25.14,25.18,25.06,25.08,4900.0
2015-10-30 10:05:00,25.03,25.14,25.03,25.1,2100.0,25.03,25.14,25.03,25.1,2100.0
2015-10-30 10:10:00,25.1,25.11,25.03,25.06,3200.0,25.1,25.11,25.03,25.06,3200.0
2015-10-30 10:15:00,25.06,25.07,25.02,25.07,3700.0,25.06,25.07,25.02,25.07,3700.0
2015-10-30 10:20:00,25.06,25.07,25.0,25.03,13056.0,25.06,25.07,25.0,25.03,13056.0
2015-10-30 10:25:00,25.03,25.06,24.99,25.06,4290.0,25.03,25.06,24.99,25.06,4290.0
2015-10-30 10:30:00,25.04,25.1,25.02,25.09,6600.0,25.04,25.1,25.02,25.09,6600.0
2015-10-30 10:35:00,25.08,25.23,25.07,25.21,19125.0,25.08,25.23,25.07,25.21,19125.0
2015-10-30 10:40:00,25.2,25.24,25.17,25.19,5120.0,25.2,25.24,25.17,25.19,5120.0
2015-10-30 10:45:00,25.2,25.23,25.2,25.21,3901.0,25.2,25.23,25.2,25.21,3901.0
2015-10-30 10:50:00,25.22,25.29,25.22,25.29,800.0,25.22,25.29,25.22,25.29,800.0
2015-10-30 10:55:00,25.26,25.26,25.21,25.24,1700.0,25.26,25.26,25.21,25.24,1700.0
2015-10-30 11:00:00,25.25,25.25,25.18,25.2,2310.0,25.25,25.25,25.18,25.2,2310.0
2015-10-30 11:05:00,25.18,25.18,25.12,25.13,5200.0,25.18,25.18,25.12,25.13,5200.0
2015-10-30 11:10:00,25.14,25.14,25.1,25.12,3500.0,25.14,25.14,25.1,25.12,3500.0
2015-10-30 11:15:00,25.08,25.11,25.06,25.07,3400.0,25.08,25.11,25.06,25.07,3400.0
2015-10-30 11:20:00,25.05,25.08,25.01,25.03,6168.0,25.05,25.08,25.01,25.03,6168.0
2015-10-30 11:25:00,25.02,25.05,24.99,25.05,8151.0,25.02,25.05,24.99,25.05,8151.0
2015-10-30 11:30:00,25.05,25.14,25.05,25.13,8850.0,25.05,25.14,25.05,25.13,8850.0
2015-10-30 11:35:00,25.12,25.16,25.1,25.12,3900.0,25.12,25.16,25.1,25.12,3900.0
2015-10-30 11:40:00,25.12,25.18,25.12,25.18,4169.0,25.12,25.18,25.12,25.18,4169.0
2015-10-30 11:45:00,25.19,25.21,25.18,25.21,3300.0,25.19,25.21,25.18,25.21,3300.0
2015-10-30 11:50:00,25.2,25.24,25.19,25.2,6728.0,25.2,25.24,25.19,25.2,6728.0
2015-10-30 11:55:00,25.19,25.21,25.17,25.17,5000.0,25.19,25.21,25.17,25.17,5000.0
2015-10-30 12:00:00,25.17,25.19,25.11,25.12,4700.0,25.17,25.19,25.11,25.12,4700.0
2015-10-30 12:05:00,25.13,25.14,25.11,25.13,2900.0,25.13,25.14,25.11,25.13,2900.0
2015-10-30 12:10:00,25.13,25.14,25.12,25.14,2700.0,25.13,25.14,25.12,25.14,2700.0
2015-10-30 12:15:00,25.14,25.17,25.13,25.17,3300.0,25.14,25.17,25.13,25.17,3300.0
2015-10-30 12:20:00,25.2,25.29,25.2,25.27,3000.0,25.2,25.29,25.2,25.27,3000.0
2015-10-30 12:25:00,25.27,25.33,25.26,25.32,4500.0,25.27,25.33,25.26,25.32,4500.0
2015-10-30 12:30:00,25.32,25.36,25.27,25.27,5784.0,25.32,25.36,25.27,25.27,5784.0
2015-10-30 12:35:00,25.27,25.32,25.25,25.3,3250.0,25.27,25.32,25.25,25.3,3250.0
2015-10-30 12:40:00,25.3,25.31,25.27,25.3,4000.0,25.3,25.31,25.27,25.3,4000.0
2015-10-30 12:45:00,25.31,25.32,25.29,25.3,1500.0,25.31,25.32,25.29,25.3,1500.0
2015-10-30 12:50:00,25.31,25.34,25.29,25.33,4480.0,25.31,25.34,25.29,25.33,4480.0
2015-10-30 12:55:00,25.36,25.4,25.35,25.36,2554.0,25.36,25.4,25.35,25.36,2554.0
2015-10-30 13:00:00,25.35,25.4,25.35,25.38,3700.0,25.35,25.4,25.35,25.38,3700.0
2015-10-30 13:05:00,25.39,25.39,25.37,25.39,1900.0,25.39,25.39,25.37,25.39,1900.0
2015-10-30 13:10:00,25.38,25.38,25.33,25.33,6650.0,25.38,25.38,25.33,25.33,6650.0
2015-10-30 13:15:00,25.34,25.35,25.32,25.34,4734.0,25.34,25.35,25.32,25.34,4734.0
2015-10-30 13:20:00,25.34,25.38,25.34,25.38,3421.0,25.34,25.38,25.34,25.38,3421.0
2015-10-30 13:25:00,25.37,25.47,25.36,25.47,4000.0,25.37,25.47,25.36,25.47,4000.0
2015-10-30 13:30:00,25.44,25.44,25.38,25.38,3272.0,25.44,25.44,25.38,25.38,3272.0
2015-10-30 13:35:00,25.39,25.4,25.35,25.38,7254.0,25.39,25.4,25.35,25.38,7254.0
2015-10-30 13:40:00,25.36,25.43,25.36,25.42,3501.0,25.36,25.43,25.36,25.42,3501.0
2015-10-30 13:45:00,25.43,25.51,25.41,25.48,4202.0,25.43,25.51,25.41,25.48,4202.0
2015-10-30 13:50:00,25.47,25.49,25.44,25.44,2500.0,25.47,25.49,25.44,25.44,2500.0
2015-10-30 13:55:00,25.45,25.52,25.45,25.52,4600.0,25.45,25.52,25.45,25.52,4600.0
2015-10-30 14:00:00,25.52,25.54,25.51,25.52,5257.0,25.52,25.54,25.51,25.52,5257.0
2015-10-30 14:05:00,25.51,25.51,25.44,25.46,3337.0,25.51,25.51,25.44,25.46,3337.0
2015-10-30 14:10:00,25.43,25.48,25.43,25.45,5300.0,25.43,25.48,25.43,25.45,5300.0
2015-10-30 14:15:00,25.46,25.48,25.44,25.48,4014.0,25.46,25.48,25.44,25.48,4014.0
2015-10-30 14:20:00,25.47,25.48,25.44,25.44,5000.0,25.47,25.48,25.44,25.44,5000.0
2015-10-30 14:25:00,25.43,25.43,25.38,25.38,4600.0,25.43,25.43,25.38,25.38,4600.0
2015-10-30 14:30:00,25.39,25.39,25.33,25.34,10100.0,25.39,25.39,25.33,25.34,10100.0
2015-10-30 14:35:00,25.34,25.35,25.28,25.28,6777.0,25.34,25.35,25.28,25.28,6777.0
2015-10-30 14:40:00,25.28,25.29,25.22,25.23,12000.0,25.28,25.29,25.22,25.23,12000.0
2015-10-30 14:45:00,25.24,25.29,25.22,25.27,5800.0,25.24,25.29,25.22,25.27,5800.0
2015-10-30 14:50:00,25.26,25.32,25.24,25.32,7475.0,25.26,25.32,25.24,25.32,7475.0
2015-10-30 14:55:00,25.31,25.32,25.28,25.3,6176.0,25.31,25.32,25.28,25.3,6176.0
2015-10-30 15:00:00,25.29,25.3,25.23,25.24,6750.0,25.29,25.3,25.23,25.24,6750.0
2015-10-30 15:05:00,25.23,25.24,25.21,25.21,8700.0,25.23,25.24,25.21,25.21,8700.0
2015-10-30 15:10:00,25.21,25.22,25.19,25.2,10979.0,25.21,25.22,25.19,25.2,10979.0
2015-10-30 15:15:00,25.2,25.23,25.19,25.22,11913.0,25.2,25.23,25.19,25.22,11913.0
2015-10-30 15:20:00,25.22,25.32,25.21,25.32,7100.0,25.22,25.32,25.21,25.32,7100.0
2015-10-30 15:25:00,25.3,25.34,25.27,25.27,6215.0,25.3,25.34,25.27,25.27,6215.0
2015-10-30 15:30:00,25.27,25.34,25.27,25.33,13102.0,25.27,25.34,25.27,25.33,13102.0
2015-10-30 15:35:00,25.32,25.32,25.3,25.32,15739.0,25.32,25.32,25.3,25.32,15739.0
2015-10-30 15:40:00,25.31,25.31,25.27,25.28,17537.0,25.31,25.31,25.27,25.28,17537.0
2015-10-30 15:45:00,25.28,25.31,25.28,25.3,33143.0,25.28,25.31,25.28,25.3,33143.0
2015-10-30 15:50:00,25.3,25.31,25.27,25.29,31010.0,25.3,25.31,25.27,25.29,31010.0
2015-10-30 15:55:00,25.31,25.37,25.27,25.36,83414.0,25.31,25.37,25.27,25.36,83414.0
2015-11-02 09:30:00,25.42,25.54,25.35,25.54,9088.0,25.42,25.54,25.35,25.54,9088.0
2015-11-02 09:35:00,25.53,25.81,25.52,25.81,7160.0,25.53,25.81,25.52,25.81,7160.0
2015-11-02 09:40:00,25.84,25.84,25.74,25.84,2000.0,25.84,25.84,25.74,25.84,2000.0
2015-11-02 09:45:00,25.84,25.97,25.84,25.92,3974.0,25.84,25.97,25.84,25.92,3974.0
2015-11-02 09:50:00,25.94,25.96,25.86,25.92,3900.0,25.94,25.96,25.86,25.92,3900.0
2015-11-02 09:55:00,25.91,26.0,25.91,26.0,1990.0,25.91,26.0,25.91,26.0,1990.0
2015-11-02 10:00:00,25.94,26.01,25.93,25.94,16334.0,25.94,26.01,25.93,25.94,16334.0
2015-11-02 10:05:00,25.99,26.0,25.95,25.99,4156.0,25.99,26.0,25.95,25.99,4156.0
2015-11-02 10:10:00,25.98,25.98,25.9,25.92,2301.0,25.98,25.98,25.9,25.92,2301.0
2015-11-02 10:15:00,25.94,25.94,25.88,25.88,1505.0,25.94,25.94,25.88,25.88,1505.0
2015-11-02 10:20:00,25.87,25.9,25.86,25.89,2923.0,25.87,25.9,25.86,25.89,2923.0
2015-11-02 10:25:00,25.88,25.92,25.88,25.88,23638.0,25.88,25.92,25.88,25.88,23638.0
2015-11-02 10:30:00,25.87,25.94,25.87,25.92,10863.0,25.87,25.94,25.87,25.92,10863.0
2015-11-02 10:35:00,25.95,25.97,25.93,25.96,5887.0,25.95,25.97,25.93,25.96,5887.0
2015-11-02 10:40:00,25.97,26.0,25.96,25.98,6040.0,25.97,26.0,25.96,25.98,6040.0
2015-11-02 10:45:00,25.99,25.99,25.93,25.97,3700.0,25.99,25.99,25.93,25.97,3700.0
2015-11-02 10:50:00,25.98,26.0,25.93,25.94,9154.0,25.98,26.0,25.93,25.94,9154.0
2015-11-02 10:55:00,25.94,25.94,25.92,25.94,3250.0,25.94,25.94,25.92,25.94,3250.0
2015-11-02 11:00:00,25.94,25.96,25.9,25.9,6346.0,25.94,25.96,25.9,25.9,6346.0
2015-11-02 11:05:00,25.9,25.95,25.89,25.91,7594.0,25.9,25.95,25.89,25.91,7594.0
2015-11-02 11:10:00,25.92,25.94,25.92,25.94,2692.0,25.92,25.94,25.92,25.94,2692.0
2015-11-02 11:15:00,25.94,25.94,25.84,25.84,14959.0,25.94,25.94,25.84,25.84,14959.0
2015-11-02 11:20:00,25.84,25.85,25.75,25.81,8803.0,25.84,25.85,25.75,25.81,8803.0
2015-11-02 11:25:00,25.81,25.84,25.8,25.83,6701.0,25.81,25.84,25.8,25.83,6701.0
2015-11-02 11:30:00,25.83,25.88,25.83,25.85,6351.0,25.83,25.88,25.83,25.85,6351.0
2015-11-02 11:35:00,25.85,25.91,25.83,25.88,9200.0,25.85,25.91,25.83,25.88,9200.0
2015-11-02 11:40:00,25.88,25.89,25.85,25.85,6139.0,25.88,25.89,25.85,25.85,6139.0
2015-11-02 11:45:00,25.84,25.86,25.84,25.84,2123.0,25.84,25.86,25.84,25.84,2123.0
2015-11-02 11:50:00,25.84,25.85,25.83,25.85,3100.0,25.84,25.85,25.83,25.85,3100.0
2015-11-02 11:55:00,25.84,25.85,25.83,25.83,3400.0,25.84,25.85,25.83,25.83,3400.0
2015-11-02 12:00:00,25.83,25.83,25.74,25.77,7450.0,25.83,25.83,25.74,25.77,7450.0
2015-11-02 12:05:00,25.77,25.78,25.7,25.72,8412.0,25.77,25.78,25.7,25.72,8412.0
2015-11-02 12:10:00,25.72,25.85,25.72,25.85,6726.0,25.72,25.85,25.72,25.85,6726.0
2015-11-02 12:15:00,25.85,25.86,25.81,25.81,3903.0,25.85,25.86,25.81,25.81,3903.0
2015-11-02 12:20:00,25.8,25.83,25.79,25.81,5506.0,25.8,25.83,25.79,25.81,5506.0
2015-11-02 12:25:00,25.8,25.85,25.8,25.83,4812.0,25.8,25.85,25.8,25.83,4812.0
2015-11-02 12:30:00,25.83,25.84,25.82,25.82,1800.0,25.83,25.84,25.82,25.82,1800.0
2015-11-02 12:35:00,25.82,25.82,25.81,25.81,3302.0,25.82,25.82,25.81,25.81,3302.0
2015-11-02 12:40:00,25.81,25.88,25.81,25.88,10358.0,25.81,25.88,25.81,25.88,10358.0
2015-11-02 12:45:00,25.89,25.92,25.89,25.89,3700.0,25.89,25.92,25.89,25.89,3700.0
2015-11-02 12:50:00,25.89,25.89,25.81,25.83,8400.0,25.89,25.89,25.81,25.83,8400.0
2015-11-02 12:55:00,25.83,25.83,25.8,25.8,5901.0,25.83,25.83,25.8,25.8,5901.0
2015-11-02 13:00:00,25.81,25.81,25.75,25.75,8163.0,25.81,25.81,25.75,25.75,8163.0
2015-11-02 13:05:00,25.76,25.76,25.74,25.75,8626.0,25.76,25.76,25.74,25.75,8626.0
2015-11-02 13:10:00,25.76,25.8,25.75,25.75,5300.0,25.76,25.8,25.75,25.75,5300.0
2015-11-02 13:15:00,25.75,25.75,25.71,25.71,5600.0,25.75,25.75,25.71,25.71,5600.0
2015-11-02 13:20:00,25.71,25.73,25.69,25.72,7413.0,25.71,25.73,25.69,25.72,7413.0
2015-11-02 13:25:00,25.73,25.79,25.73,25.79,6031.0,25.73,25.79,25.73,25.79,6031.0
2015-11-02 13:30:00,25.79,25.88,25.77,25.87,10573.0,25.79,25.88,25.77,25.87,10573.0
2015-11-02 13:35:00,25.87,25.91,25.84,25.85,6432.0,25.87,25.91,25.84,25.85,6432.0
2015-11-02 13:40:00,25.84,25.86,25.83,25.86,2800.0,25.84,25.86,25.83,25.86,2800.0
2015-11-02 13:45:00,25.85,25.85,25.8,25.81,8388.0,25.85,25.85,25.8,25.81,8388.0
2015-11-02 13:50:00,25.8,25.83,25.8,25.82,10547.0,25.8,25.83,25.8,25.82,10547.0
2015-11-02 13:55:00,25.82,25.84,25.81,25.84,9195.0,25.82,25.84,25.81,25.84,9195.0
2015-11-02 14:00:00,25.84,25.91,25.83,25.9,14242.0,25.84,25.91,25.83,25.9,14242.0
2015-11-02 14:05:00,25.9,25.91,25.85,25.85,12525.0,25.9,25.91,25.85,25.85,12525.0
2015-11-02 14:10:00,25.86,25.88,25.85,25.86,4500.0,25.86,25.88,25.85,25.86,4500.0
2015-11-02 14:15:00,25.86,25.89,25.85,25.85,11621.0,25.86,25.89,25.85,25.85,11621.0
2015-11-02 14:20:00,25.86,25.88,25.86,25.88,3131.0,25.86,25.88,25.86,25.88,3131.0
2015-11-02 14:25:00,25.88,25.89,25.84,25.85,15683.0,25.88,25.89,25.84,25.85,15683.0
2015-11-02 14:30:00,25.84,25.87,25.83,25.87,11333.0,25.84,25.87,25.83,25.87,11333.0
2015-11-02 14:35:00,25.86,25.89,25.85,25.89,16778.0,25.86,25.89,25.85,25.89,16778.0
2015-11-02 14:40:00,25.89,26.01,25.89,26.01,11190.0,25.89,26.01,25.89,26.01,11190.0
2015-11-02 14:45:00,26.0,26.01,25.98,26.0,38864.0,26.0,26.01,25.98,26.0,38864.0
2015-11-02 14:50:00,26.0,26.0,25.93,25.95,35914.0,26.0,26.0,25.93,25.95,35914.0
2015-11-02 14:55:00,25.95,25.96,25.86,25.88,32296.0,25.95,25.96,25.86,25.88,32296.0
2015-11-02 15:00:00,25.87,25.9,25.86,25.9,6687.0,25.87,25.9,25.86,25.9,6687.0
2015-11-02 15:05:00,25.91,25.91,25.85,25.85,7200.0,25.91,25.91,25.85,25.85,7200.0
2015-11-02 15:10:00,25.83,25.83,25.81,25.83,5822.0,25.83,25.83,25.81,25.83,5822.0
2015-11-02 15:15:00,25.83,25.86,25.82,25.85,8000.0,25.83,25.86,25.82,25.85,8000.0
2015-11-02 15:20:00,25.85,25.86,25.84,25.86,8772.0,25.85,25.86,25.84,25.86,8772.0
2015-11-02 15:25:00,25.86,25.87,25.84,25.86,11013.0,25.86,25.87,25.84,25.86,11013.0
2015-11-02 15:30:00,25.86,25.88,25.86,25.86,9859.0,25.86,25.88,25.86,25.86,9859.0
2015-11-02 15:35:00,25.85,25.85,25.82,25.84,13438.0,25.85,25.85,25.82,25.84,13438.0
2015-11-02 15:40:00,25.84,25.84,25.79,25.79,14165.0,25.84,25.84,25.79,25.79,14165.0
2015-11-02 15:45:00,25.78,25.8,25.69,25.69,21821.0,25.78,25.8,25.69,25.69,21821.0
2015-11-02 15:50:00,25.7,25.76,25.69,25.75,31324.0,25.7,25.76,25.69,25.75,31324.0
2015-11-02 15:55:00,25.75,25.78,25.7,25.77,34032.0,25.75,25.78,25.7,25.77,34032.0
2015-11-03 09:30:00,25.67,25.79,25.63,25.79,15939.0,25.67,25.79,25.63,25.79,15939.0
2015-11-03 09:35:00,25.69,25.88,25.69,25.87,3948.0,25.69,25.88,25.69,25.87,3948.0
2015-11-03 09:40:00,25.87,25.87,25.74,25.8,3400.0,25.87,25.87,25.74,25.8,3400.0
2015-11-03 09:45:00,25.77,25.79,25.69,25.69,2700.0,25.77,25.79,25.69,25.69,2700.0
2015-11-03 09:50:00,25.68,25.73,25.65,25.7,2400.0,25.68,25.73,25.65,25.7,2400.0
2015-11-03 09:55:00,25.7,25.78,25.68,25.78,8864.0,25.7,25.78,25.68,25.78,8864.0
2015-11-03 10:00:00,25.75,25.84,25.75,25.84,1300.0,25.75,25.84,25.75,25.84,1300.0
2015-11-03 10:05:00,25.85,25.85,25.72,25.72,3700.0,25.85,25.85,25.72,25.72,3700.0
2015-11-03 10:10:00,25.73,25.8,25.72,25.75,4087.0,25.73,25.8,25.72,25.75,4087.0
2015-11-03 10:15:00,25.73,25.82,25.73,25.82,1600.0,25.73,25.82,25.73,25.82,1600.0
2015-11-03 10:20:00,25.81,25.88,25.78,25.85,6891.0,25.81,25.88,25.78,25.85,6891.0
2015-11-03 10:25:00,25.85,25.89,25.84,25.84,2219.0,25.85,25.89,25.84,25.84,2219.0
2015-11-03 10:30:00,25.85,25.96,25.81,25.93,7494.0,25.85,25.96,25.81,25.93,7494.0
2015-11-03 10:35:00,25.96,25.98,25.86,25.9,7874.0,25.96,25.98,25.86,25.9,7874.0
2015-11-03 10:40:00,25.9,25.94,25.83,25.88,7800.0,25.9,25.94,25.83,25.88,7800.0
2015-11-03 10:45:00,25.88,25.89,25.85,25.87,3600.0,25.88,25.89,25.85,25.87,3600.0
2015-11-03 10:50:00,25.92,25.92,25.88,25.9,2100.0,25.92,25.92,25.88,25.9,2100.0
2015-11-03 10:55:00,25.9,25.96,25.9,25.94,6016.0,25.9,25.96,25.9,25.94,6016.0
2015-11-03 11:00:00,25.94,25.97,25.93,25.94,3200.0,25.94,25.97,25.93,25.94,3200.0
2015-11-03 11:05:00,25.96,26.02,25.95,25.99,10785.0,25.96,26.02,25.95,25.99,10785.0
2015-11-03 11:10:00,25.99,26.02,25.98,25.99,9989.0,25.99,26.02,25.98,25.99,9989.0
2015-11-03 11:15:00,25.98,26.03,25.98,25.98,14523.0,25.98,26.03,25.98,25.98,14523.0
2015-11-03 11:20:00,25.98,26.02,25.98,26.01,12328.0,25.98,26.02,25.98,26.01,12328.0
2015-11-03 11:25:00,26.02,26.04,25.98,26.01,17849.0,26.02,26.04,25.98,26.01,17849.0
2015-11-03 11:30:00,26.0,26.03,25.99,26.0,18376.0,26.0,26.03,25.99,26.0,18376.0
2015-11-03 11:35:00,26.03,26.03,25.98,25.98,20746.0,26.03,26.03,25.98,25.98,20746.0
2015-11-03 11:40:00,25.97,26.04,25.94,26.01,7429.0,25.97,26.04,25.94,26.01,7429.0
2015-11-03 11:45:00,26.01,26.05,26.0,26.02,5857.0,26.01,26.05,26.0,26.02,5857.0
2015-11-03 11:50:00,26.02,26.07,26.01,26.05,9934.0,26.02,26.07,26.01,26.05,9934.0
2015-11-03 11:55:00,26.05,26.06,26.01,26.01,8291.0,26.05,26.06,26.01,26.01,8291.0
2015-11-03 12:00:00,26.02,26.03,25.99,26.01,30631.0,26.02,26.03,25.99,26.01,30631.0
2015-11-03 12:05:00,26.0,26.01,25.99,26.01,8200.0,26.0,26.01,25.99,26.01,8200.0
2015-11-03 12:10:00,26.01,26.02,25.98,25.99,8063.0,26.01,26.02,25.98,25.99,8063.0
2015-11-03 12:15:00,26.0,26.01,25.99,26.01,18316.0,26.0,26.01,25.99,26.01,18316.0
2015-11-03 12:20:00,26.01,26.01,25.98,26.0,12338.0,26.01,26.01,25.98,26.0,12338.0
2015-11-03 12:25:00,26.01,26.01,25.99,26.0,8601.0,26.01,26.01,25.99,26.0,8601.0
2015-11-03 12:30:00,26.0,26.01,25.99,26.0,2000.0,26.0,26.01,25.99,26.0,2000.0
2015-11-03 12:35:00,26.01,26.02,25.98,26.0,19194.0,26.01,26.02,25.98,26.0,19194.0
2015-11-03 12:40:00,26.0,26.01,26.0,26.01,19964.0,26.0,26.01,26.0,26.01,19964.0
2015-11-03 12:45:00,26.01,26.01,26.0,26.0,7690.0,26.01,26.01,26.0,26.0,7690.0
2015-11-03 12:50:00,26.0,26.01,25.99,26.0,5511.0,26.0,26.01,25.99,26.0,5511.0
2015-11-03 12:55:00,26.0,26.01,25.99,26.0,12052.0,26.0,26.01,25.99,26.0,12052.0
2015-11-03 13:00:00,26.0,26.01,25.99,26.0,7237.0,26.0,26.01,25.99,26.0,7237.0
2015-11-03 13:05:00,26.0,26.01,25.98,25.99,11115.0,26.0,26.01,25.98,25.99,11115.0
2015-11-03 13:10:00,26.0,26.0,25.98,26.0,5420.0,26.0,26.0,25.98,26.0,5420.0
2015-11-03 13:15:00,26.0,26.01,26.0,26.01,2871.0,26.0,26.01,26.0,26.01,2871.0
2015-11-03 13:20:00,26.01,26.01,25.99,26.0,4983.0,26.01,26.01,25.99,26.0,4983.0
2015-11-03 13:25:00,26.0,26.01,25.99,26.01,7100.0,26.0,26.01,25.99,26.01,7100.0
2015-11-03 13:30:00,26.0,26.01,25.96,25.96,8042.0,26.0,26.01,25.96,25.96,8042.0
2015-11-03 13:35:00,25.96,26.01,25.95,26.01,10163.0,25.96,26.01,25.95,26.01,10163.0
2015-11-03 13:40:00,26.01,26.01,26.0,26.01,7755.0,26.01,26.01,26.0,26.01,7755.0
2015-11-03 13:45:00,26.01,26.01,25.99,26.01,26554.0,26.01,26.01,25.99,26.01,26554.0
2015-11-03 13:50:00,26.01,26.01,25.99,26.0,7645.0,26.01,26.01,25.99,26.0,7645.0
2015-11-03 13:55:00,25.99,26.0,25.98,25.99,9011.0,25.99,26.0,25.98,25.99,9011.0
2015-11-03 14:00:00,25.99,26.01,25.99,26.0,9711.0,25.99,26.01,25.99,26.0,9711.0
2015-11-03 14:05:00,25.99,26.16,25.99,26.16,17518.0,25.99,26.16,25.99,26.16,17518.0
2015-11-03 14:10:00,26.16,26.18,26.15,26.17,6500.0,26.16,26.18,26.15,26.17,6500.0
2015-11-03 14:15:00,26.18,26.18,26.12,26.13,7831.0,26.18,26.18,26.12,26.13,7831.0
2015-11-03 14:20:00,26.13,26.15,26.11,26.15,5596.0,26.13,26.15,26.11,26.15,5596.0
2015-11-03 14:25:00,26.14,26.34,26.13,26.34,14925.0,26.14,26.34,26.13,26.34,14925.0
2015-11-03 14:30:00,26.36,26.4,26.26,26.27,12118.0,26.36,26.4,26.26,26.27,12118.0
2015-11-03 14:35:00,26.26,26.31,26.24,26.28,6807.0,26.26,26.31,26.24,26.28,6807.0
2015-11-03 14:40:00,26.28,26.33,26.25,26.28,5002.0,26.28,26.33,26.25,26.28,5002.0
2015-11-03 14:45:00,26.28,26.3,26.28,26.29,6561.0,26.28,26.3,26.28,26.29,6561.0
2015-11-03 14:50:00,26.29,26.34,26.28,26.34,8219.0,26.29,26.34,26.28,26.34,8219.0
2015-11-03 14:55:00,26.34,26.38,26.34,26.35,10410.0,26.34,26.38,26.34,26.35,10410.0
2015-11-03 15:00:00,26.35,26.37,26.28,26.28,8267.0,26.35,26.37,26.28,26.28,8267.0
2015-11-03 15:05:00,26.29,26.32,26.28,26.31,8059.0,26.29,26.32,26.28,26.31,8059.0
2015-11-03 15:10:00,26.31,26.34,26.29,26.34,10809.0,26.31,26.34,26.29,26.34,10809.0
2015-11-03 15:15:00,26.34,26.35,26.31,26.34,9600.0,26.34,26.35,26.31,26.34,9600.0
2015-11-03 15:20:00,26.34,26.36,26.32,26.32,8269.0,26.34,26.36,26.32,26.32,8269.0
2015-11-03 15:25:00,26.33,26.33,26.27,26.33,9638.0,26.33,26.33,26.27,26.33,9638.0
2015-11-03 15:30:00,26.33,26.33,26.28,26.31,12942.0,26.33,26.33,26.28,26.31,12942.0
2015-11-03 15:35:00,26.31,26.33,26.28,26.29,10828.0,26.31,26.33,26.28,26.29,10828.0
2015-11-03 15:40:00,26.28,26.28,26.25,26.25,8444.0,26.28,26.28,26.25,26.25,8444.0
2015-11-03 15:45:00,26.25,26.28,26.23,26.23,15423.0,26.25,26.28,26.23,26.23,15423.0
2015-11-03 15:50:00,26.24,26.27,26.23,26.27,14623.0,26.24,26.27,26.23,26.27,14623.0
2015-11-03 15:55:00,26.27,26.31,26.26,26.28,43815.0,26.27,26.31,26.26,26.28,43815.0
2015-11-04 09:30:00,26.32,26.43,26.25,26.31,13797.0,26.32,26.43,26.25,26.31,13797.0
2015-11-04 09:35:00,26.31,26.33,26.21,26.29,2726.0,26.31,26.33,26.21,26.29,2726.0
2015-11-04 09:40:00,26.29,26.29,26.14,26.17,3334.0,26.29,26.29,26.14,26.17,3334.0
2015-11-04 09:45:00,26.17,26.25,26.05,26.17,21100.0,26.17,26.25,26.05,26.17,21100.0
2015-11-04 09:50:00,26.18,26.23,26.15,26.18,5700.0,26.18,26.23,26.15,26.18,5700.0
2015-11-04 09:55:00,26.16,26.27,26.16,26.24,8400.0,26.16,26.27,26.16,26.24,8400.0
2015-11-04 10:00:00,26.25,26.36,26.22,26.35,26433.0,26.25,26.36,26.22,26.35,26433.0
2015-11-04 10:05:00,26.36,26.38,26.22,26.25,7900.0,26.36,26.38,26.22,26.25,7900.0
2015-11-04 10:10:00,26.23,26.23,26.12,26.19,6600.0,26.23,26.23,26.12,26.19,6600.0
2015-11-04 10:15:00,26.19,26.21,26.14,26.18,16450.0,26.19,26.21,26.14,26.18,16450.0
2015-11-04 10:20:00,26.21,26.32,26.21,26.27,5154.0,26.21,26.32,26.21,26.27,5154.0
2015-11-04 10:25:00,26.26,26.28,26.25,26.28,6100.0,26.26,26.28,26.25,26.28,6100.0
2015-11-04 10:30:00,26.29,26.33,26.25,26.32,6946.0,26.29,26.33,26.25,26.32,6946.0
2015-11-04 10:35:00,26.32,26.37,26.3,26.34,5468.0,26.32,26.37,26.3,26.34,5468.0
2015-11-04 10:40:00,26.34,26.34,26.13,26.19,10400.0,26.34,26.34,26.13,26.19,10400.0
2015-11-04 10:45:00,26.19,26.24,26.18,26.24,4400.0,26.19,26.24,26.18,26.24,4400.0
2015-11-04 10:50:00,26.23,26.23,26.15,26.18,4875.0,26.23,26.23,26.15,26.18,4875.0
2015-11-04 10:55:00,26.17,26.23,26.16,26.19,6100.0,26.17,26.23,26.16,26.19,6100.0
2015-11-04 11:00:00,26.19,26.23,26.15,26.22,7237.0,26.19,26.23,26.15,26.22,7237.0
2015-11-04 11:05:00,26.22,26.22,26.16,26.17,10763.0,26.22,26.22,26.16,26.17,10763.0
2015-11-04 11:10:00,26.17,26.19,26.15,26.19,7711.0,26.17,26.19,26.15,26.19,7711.0
2015-11-04 11:15:00,26.19,26.28,26.19,26.25,11750.0,26.19,26.28,26.19,26.25,11750.0
2015-11-04 11:20:00,26.26,26.29,26.26,26.28,8000.0,26.26,26.29,26.26,26.28,8000.0
2015-11-04 11:25:00,26.29,26.47,26.29,26.32,38627.0,26.29,26.47,26.29,26.32,38627.0
2015-11-04 11:30:00,26.33,26.37,26.32,26.37,7800.0,26.33,26.37,26.32,26.37,7800.0
2015-11-04 11:35:00,26.35,26.38,26.34,26.38,4100.0,26.35,26.38,26.34,26.38,4100.0
2015-11-04 11:40:00,26.38,26.42,26.37,26.4,13667.0,26.38,26.42,26.37,26.4,13667.0
2015-11-04 11:45:00,26.41,26.45,26.4,26.45,6019.0,26.41,26.45,26.4,26.45,6019.0
2015-11-04 11:50:00,26.46,26.6,26.44,26.54,35670.0,26.46,26.6,26.44,26.54,35670.0
2015-11-04 11:55:00,26.54,26.58,26.34,26.35,7850.0,26.54,26.58,26.34,26.35,7850.0
2015-11-04 12:00:00,26.34,26.34,26.28,26.3,6307.0,26.34,26.34,26.28,26.3,6307.0
2015-11-04 12:05:00,26.28,26.39,26.28,26.38,4200.0,26.28,26.39,26.28,26.38,4200.0
2015-11-04 12:10:00,26.38,26.45,26.38,26.43,4000.0,26.38,26.45,26.38,26.43,4000.0
2015-11-04 12:15:00,26.41,26.41,26.29,26.3,5900.0,26.41,26.41,26.29,26.3,5900.0
2015-11-04 12:20:00,26.29,26.3,26.22,26.29,6600.0,26.29,26.3,26.22,26.29,6600.0
2015-11-04 12:25:00,26.29,26.3,26.2,26.23,5744.0,26.29,26.3,26.2,26.23,5744.0
2015-11-04 12:30:00,26.24,26.3,26.23,26.3,5550.0,26.24,26.3,26.23,26.3,5550.0
2015-11-04 12:35:00,26.31,26.34,26.28,26.33,4300.0,26.31,26.34,26.28,26.33,4300.0
2015-11-04 12:40:00,26.33,26.36,26.32,26.34,4600.0,26.33,26.36,26.32,26.34,4600.0
2015-11-04 12:45:00,26.34,26.34,26.31,26.32,2300.0,26.34,26.34,26.31,26.32,2300.0
2015-11-04 12:50:00,26.32,26.32,26.22,26.23,5500.0,26.32,26.32,26.22,26.23,5500.0
2015-11-04 12:55:00,26.22,26.24,26.22,26.23,2800.0,26.22,26.24,26.22,26.23,2800.0
2015-11-04 13:00:00,26.24,26.28,26.21,26.21,6100.0,26.24,26.28,26.21,26.21,6100.0
2015-11-04 13:05:00,26.19,26.19,26.11,26.15,3239.0,26.19,26.19,26.11,26.15,3239.0
2015-11-04 13:10:00,26.15,26.21,26.15,26.19,2400.0,26.15,26.21,26.15,26.19,2400.0
2015-11-04 13:15:00,26.19,26.21,26.1,26.1,3599.0,26.19,26.21,26.1,26.1,3599.0
2015-11-04 13:20:00,26.12,26.15,26.11,26.15,3300.0,26.12,26.15,26.11,26.15,3300.0
2015-11-04 13:25:00,26.16,26.22,26.15,26.19,3200.0,26.16,26.22,26.15,26.19,3200.0
2015-11-04 13:30:00,26.21,26.21,26.16,26.18,9182.0,26.21,26.21,26.16,26.18,9182.0
2015-11-04 13:35:00,26.18,26.19,26.11,26.13,5929.0,26.18,26.19,26.11,26.13,5929.0
2015-11-04 13:40:00,26.11,26.21,26.11,26.21,5900.0,26.11,26.21,26.11,26.21,5900.0
2015-11-04 13:45:00,26.21,26.3,26.2,26.25,7466.0,26.21,26.3,26.2,26.25,7466.0
2015-11-04 13:50:00,26.25,26.29,26.25,26.25,3500.0,26.25,26.29,26.25,26.25,3500.0
2015-11-04 13:55:00,26.25,26.3,26.23,26.3,8500.0,26.25,26.3,26.23,26.3,8500.0
2015-11-04 14:00:00,26.3,26.33,26.29,26.33,3778.0,26.3,26.33,26.29,26.33,3778.0
2015-11-04 14:05:00,26.33,26.42,26.32,26.42,3000.0,26.33,26.42,26.32,26.42,3000.0
2015-11-04 14:10:00,26.4,26.46,26.39,26.42,7100.0,26.4,26.46,26.39,26.42,7100.0
2015-11-04 14:15:00,26.42,26.48,26.42,26.46,5450.0,26.42,26.48,26.42,26.46,5450.0
2015-11-04 14:20:00,26.46,26.46,26.4,26.41,3710.0,26.46,26.46,26.4,26.41,3710.0
2015-11-04 14:25:00,26.4,26.43,26.38,26.43,8104.0,26.4,26.43,26.38,26.43,8104.0
2015-11-04 14:30:00,26.43,26.48,26.43,26.47,5808.0,26.43,26.48,26.43,26.47,5808.0
2015-11-04 14:35:00,26.46,26.48,26.42,26.42,6050.0,26.46,26.48,26.42,26.42,6050.0
2015-11-04 14:40:00,26.42,26.43,26.39,26.43,4738.0,26.42,26.43,26.39,26.43,4738.0
2015-11-04 14:45:00,26.42,26.48,26.41,26.44,5100.0,26.42,26.48,26.41,26.44,5100.0
2015-11-04 14:50:00,26.43,26.44,26.39,26.4,5400.0,26.43,26.44,26.39,26.4,5400.0
2015-11-04 14:55:00,26.4,26.42,26.37,26.38,3688.0,26.4,26.42,26.37,26.38,3688.0
2015-11-04 15:00:00,26.38,26.38,26.3,26.3,6595.0,26.38,26.38,26.3,26.3,6595.0
2015-11-04 15:05:00,26.29,26.29,26.26,26.26,3552.0,26.29,26.29,26.26,26.26,3552.0
2015-11-04 15:10:00,26.26,26.28,26.26,26.26,4600.0,26.26,26.28,26.26,26.26,4600.0
2015-11-04 15:15:00,26.26,26.28,26.24,26.26,6700.0,26.26,26.28,26.24,26.26,6700.0
2015-11-04 15:20:00,26.26,26.28,26.25,26.26,5500.0,26.26,26.28,26.25,26.26,5500.0
2015-11-04 15:25:00,26.27,26.31,26.27,26.3,5900.0,26.27,26.31,26.27,26.3,5900.0
2015-11-04 15:30:00,26.31,26.32,26.29,26.3,6095.0,26.31,26.32,26.29,26.3,6095.0
2015-11-04 15:35:00,26.29,26.32,26.28,26.31,9135.0,26.29,26.32,26.28,26.31,9135.0
2015-11-04 15:40:00,26.3,26.34,26.3,26.33,11473.0,26.3,26.34,26.3,26.33,11473.0
2015-11-04 15:45:00,26.33,26.33,26.3,26.3,8797.0,26.33,26.33,26.3,26.3,8797.0
2015-11-04 15:50:00,26.3,26.31,26.27,26.31,20663.0,26.3,26.31,26.27,26.31,20663.0
2015-11-04 15:55:00,26.3,26.39,26.3,26.34,41897.0,26.3,26.39,26.3,26.34,41897.0
2015-11-05 09:30:00,26.3,26.37,26.3,26.37,3375.0,26.3,26.37,26.3,26.37,3375.0
2015-11-05 09:35:00,26.3,26.31,26.18,26.29,2925.0,26.3,26.31,26.18,26.29,2925.0
2015-11-05 09:40:00,26.29,26.29,26.09,26.12,4000.0,26.29,26.29,26.09,26.12,4000.0
2015-11-05 09:45:00,26.14,26.25,26.14,26.23,900.0,26.14,26.25,26.14,26.23,900.0
2015-11-05 09:50:00,26.23,26.24,26.13,26.13,1200.0,26.23,26.24,26.13,26.13,1200.0
2015-11-05 09:55:00,26.13,26.29,26.13,26.25,10352.0,26.13,26.29,26.13,26.25,10352.0
2015-11-05 10:00:00,26.28,26.35,26.26,26.3,4100.0,26.28,26.35,26.26,26.3,4100.0
2015-11-05 10:05:00,26.28,26.28,26.16,26.16,3700.0,26.28,26.28,26.16,26.16,3700.0
2015-11-05 10:10:00,26.16,26.17,26.07,26.15,9200.0,26.16,26.17,26.07,26.15,9200.0
2015-11-05 10:15:00,26.12,26.16,26.1,26.13,5200.0,26.12,26.16,26.1,26.13,5200.0
2015-11-05 10:20:00,26.14,26.16,26.12,26.14,5700.0,26.14,26.16,26.12,26.14,5700.0
2015-11-05 10:25:00,26.14,26.16,26.07,26.08,5541.0,26.14,26.16,26.07,26.08,5541.0
2015-11-05 10:30:00,26.06,26.09,26.05,26.07,3462.0,26.06,26.09,26.05,26.07,3462.0
2015-11-05 10:35:00,26.06,26.15,26.06,26.12,5650.0,26.06,26.15,26.06,26.12,5650.0
2015-11-05 10:40:00,26.13,26.13,26.08,26.11,2450.0,26.13,26.13,26.08,26.11,2450.0
2015-11-05 10:45:00,26.11,26.12,26.05,26.08,2600.0,26.11,26.12,26.05,26.08,2600.0
2015-11-05 10:50:00,26.09,26.17,26.07,26.17,3035.0,26.09,26.17,26.07,26.17,3035.0
2015-11-05 10:55:00,26.16,26.24,26.13,26.24,2300.0,26.16,26.24,26.13,26.24,2300.0
2015-11-05 11:00:00,26.21,26.24,26.2,26.21,4350.0,26.21,26.24,26.2,26.21,4350.0
2015-11-05 11:05:00,26.2,26.23,26.17,26.21,3408.0,26.2,26.23,26.17,26.21,3408.0
2015-11-05 11:10:00,26.21,26.25,26.21,26.23,1700.0,26.21,26.25,26.21,26.23,1700.0
2015-11-05 11:15:00,26.25,26.29,26.24,26.26,3400.0,26.25,26.29,26.24,26.26,3400.0
2015-11-05 11:20:00,26.25,26.29,26.25,26.25,1848.0,26.25,26.29,26.25,26.25,1848.0
2015-11-05 11:25:00,26.27,26.29,26.26,26.26,2400.0,26.27,26.29,26.26,26.26,2400.0
2015-11-05 11:30:00,26.25,26.32,26.25,26.31,4800.0,26.25,26.32,26.25,26.31,4800.0
2015-11-05 11:35:00,26.3,26.31,26.29,26.29,2803.0,26.3,26.31,26.29,26.29,2803.0
2015-11-05 11:40:00,26.29,26.32,26.28,26.32,3600.0,26.29,26.32,26.28,26.32,3600.0
2015-11-05 11:45:00,26.31,26.41,26.3,26.41,7836.0,26.31,26.41,26.3,26.41,7836.0
2015-11-05 11:50:00,26.43,26.53,26.43,26.53,7656.0,26.43,26.53,26.43,26.53,7656.0
2015-11-05 11:55:00,26.53,26.54,26.51,26.54,5606.0,26.53,26.54,26.51,26.54,5606.0
2015-11-05 12:00:00,26.53,26.53,26.44,26.45,3600.0,26.53,26.53,26.44,26.45,3600.0
2015-11-05 12:05:00,26.44,26.5,26.44,26.45,2152.0,26.44,26.5,26.44,26.45,2152.0
2015-11-05 12:10:00,26.44,26.45,26.39,26.39,3200.0,26.44,26.45,26.39,26.39,3200.0
2015-11-05 12:15:00,26.4,26.45,26.35,26.36,3940.0,26.4,26.45,26.35,26.36,3940.0
2015-11-05 12:20:00,26.37,26.45,26.36,26.43,5894.0,26.37,26.45,26.36,26.43,5894.0
2015-11-05 12:25:00,26.44,26.47,26.41,26.46,3460.0,26.44,26.47,26.41,26.46,3460.0
2015-11-05 12:30:00,26.45,26.47,26.38,26.39,1600.0,26.45,26.47,26.38,26.39,1600.0
2015-11-05 12:35:00,26.38,26.43,26.38,26.4,3200.0,26.38,26.43,26.38,26.4,3200.0
2015-11-05 12:40:00,26.41,26.43,26.39,26.43,3000.0,26.41,26.43,26.39,26.43,3000.0
2015-11-05 12:45:00,26.42,26.46,26.41,26.45,3700.0,26.42,26.46,26.41,26.45,3700.0
2015-11-05 12:50:00,26.46,26.48,26.44,26.46,4300.0,26.46,26.48,26.44,26.46,4300.0
2015-11-05 12:55:00,26.47,26.55,26.47,26.54,8421.0,26.47,26.55,26.47,26.54,8421.0
2015-11-05 13:00:00,26.55,26.61,26.55,26.61,3950.0,26.55,26.61,26.55,26.61,3950.0
2015-11-05 13:05:00,26.61,26.61,26.58,26.59,6087.0,26.61,26.61,26.58,26.59,6087.0
2015-11-05 13:10:00,26.59,26.6,26.51,26.51,2000.0,26.59,26.6,26.51,26.51,2000.0
2015-11-05 13:15:00,26.52,26.53,26.46,26.47,3700.0,26.52,26.53,26.46,26.47,3700.0
2015-11-05 13:20:00,26.45,26.45,26.39,26.41,2800.0,26.45,26.45,26.39,26.41,2800.0
2015-11-05 13:25:00,26.39,26.46,26.39,26.46,3750.0,26.39,26.46,26.39,26.46,3750.0
2015-11-05 13:30:00,26.44,26.48,26.43,26.46,6510.0,26.44,26.48,26.43,26.46,6510.0
2015-11-05 13:35:00,26.46,26.47,26.43,26.44,2300.0,26.46,26.47,26.43,26.44,2300.0
2015-11-05 13:40:00,26.43,26.46,26.42,26.42,3752.0,26.43,26.46,26.42,26.42,3752.0
2015-11-05 13:45:00,26.4,26.42,26.36,26.36,3200.0,26.4,26.42,26.36,26.36,3200.0
2015-11-05 13:50:00,26.37,26.37,26.28,26.3,4000.0,26.37,26.37,26.28,26.3,4000.0
2015-11-05 13:55:00,26.29,26.31,26.28,26.29,3300.0,26.29,26.31,26.28,26.29,3300.0
2015-11-05 14:00:00,26.29,26.34,26.29,26.33,7100.0,26.29,26.34,26.29,26.33,7100.0
2015-11-05 14:05:00,26.32,26.33,26.31,26.32,1400.0,26.32,26.33,26.31,26.32,1400.0
2015-11-05 14:10:00,26.32,26.34,26.32,26.34,5800.0,26.32,26.34,26.32,26.34,5800.0
2015-11-05 14:15:00,26.33,26.33,26.3,26.32,3473.0,26.33,26.33,26.3,26.32,3473.0
2015-11-05 14:20:00,26.33,26.33,26.31,26.32,1300.0,26.33,26.33,26.31,26.32,1300.0
2015-11-05 14:25:00,26.32,26.34,26.32,26.34,6983.0,26.32,26.34,26.32,26.34,6983.0
2015-11-05 14:30:00,26.33,26.34,26.27,26.27,3219.0,26.33,26.34,26.27,26.27,3219.0
2015-11-05 14:35:00,26.27,26.29,26.27,26.28,2800.0,26.27,26.29,26.27,26.28,2800.0
2015-11-05 14:40:00,26.28,26.31,26.28,26.29,3000.0,26.28,26.31,26.28,26.29,3000.0
2015-11-05 14:45:00,26.27,26.29,26.26,26.29,3074.0,26.27,26.29,26.26,26.29,3074.0
2015-11-05 14:50:00,26.29,26.29,26.27,26.28,1900.0,26.29,26.29,26.27,26.28,1900.0
2015-11-05 14:55:00,26.27,26.28,26.24,26.28,4300.0,26.27,26.28,26.24,26.28,4300.0
2015-11-05 15:00:00,26.28,26.3,26.25,26.29,4890.0,26.28,26.3,26.25,26.29,4890.0
2015-11-05 15:05:00,26.3,26.3,26.27,26.29,7000.0,26.3,26.3,26.27,26.29,7000.0
2015-11-05 15:10:00,26.29,26.29,26.25,26.26,3000.0,26.29,26.29,26.25,26.26,3000.0
2015-11-05 15:15:00,26.26,26.33,26.26,26.33,2400.0,26.26,26.33,26.26,26.33,2400.0
2015-11-05 15:20:00,26.32,26.34,26.31,26.33,5971.0,26.32,26.34,26.31,26.33,5971.0
2015-11-05 15:25:00,26.32,26.36,26.32,26.36,2800.0,26.32,26.36,26.32,26.36,2800.0
2015-11-05 15:30:00,26.35,26.36,26.34,26.35,3800.0,26.35,26.36,26.34,26.35,3800.0
2015-11-05 15:35:00,26.35,26.35,26.31,26.31,5300.0,26.35,26.35,26.31,26.31,5300.0
2015-11-05 15:40:00,26.3,26.4,26.3,26.4,9178.0,26.3,26.4,26.3,26.4,9178.0
2015-11-05 15:45:00,26.39,26.4,26.34,26.35,17189.0,26.39,26.4,26.34,26.35,17189.0
2015-11-05 15:50:00,26.34,26.38,26.29,26.3,15131.0,26.34,26.38,26.29,26.3,15131.0
2015-11-05 15:55:00,26.3,26.33,26.24,26.27,33749.0,26.3,26.33,26.24,26.27,33749.0
2015-11-06 09:30:00,26.24,26.32,26.11,26.25,5561.0,26.24,26.32,26.11,26.25,5561.0
2015-11-06 09:35:00,26.32,26.68,26.25,26.49,9208.0,26.32,26.68,26.25,26.49,9208.0
2015-11-06 09:40:00,26.46,26.51,26.28,26.38,10710.0,26.46,26.51,26.28,26.38,10710.0
2015-11-06 09:45:00,26.4,26.66,26.4,26.6,11697.0,26.4,26.66,26.4,26.6,11697.0
2015-11-06 09:50:00,26.6,26.7,26.6,26.67,10000.0,26.6,26.7,26.6,26.67,10000.0
2015-11-06 09:55:00,26.65,26.66,26.54,26.59,7582.0,26.65,26.66,26.54,26.59,7582.0
2015-11-06 10:00:00,26.57,26.57,26.41,26.41,5633.0,26.57,26.57,26.41,26.41,5633.0
2015-11-06 10:05:00,26.41,26.42,26.34,26.42,2891.0,26.41,26.42,26.34,26.42,2891.0
2015-11-06 10:10:00,26.44,26.62,26.41,26.62,9862.0,26.44,26.62,26.41,26.62,9862.0
2015-11-06 10:15:00,26.6,26.67,26.56,26.65,22092.0,26.6,26.67,26.56,26.65,22092.0
2015-11-06 10:20:00,26.65,26.82,26.65,26.79,22856.0,26.65,26.82,26.65,26.79,22856.0
2015-11-06 10:25:00,26.78,26.79,26.69,26.78,4600.0,26.78,26.79,26.69,26.78,4600.0
2015-11-06 10:30:00,26.79,26.9,26.79,26.8,4757.0,26.79,26.9,26.79,26.8,4757.0
2015-11-06 10:35:00,26.8,26.85,26.78,26.84,5272.0,26.8,26.85,26.78,26.84,5272.0
2015-11-06 10:40:00,26.86,26.94,26.86,26.9,14807.0,26.86,26.94,26.86,26.9,14807.0
2015-11-06 10:45:00,26.92,26.92,26.86,26.86,3400.0,26.92,26.92,26.86,26.86,3400.0
2015-11-06 10:50:00,26.87,26.9,26.78,26.78,7142.0,26.87,26.9,26.78,26.78,7142.0
2015-11-06 10:55:00,26.77,26.82,26.74,26.82,4860.0,26.77,26.82,26.74,26.82,4860.0
2015-11-06 11:00:00,26.84,26.87,26.75,26.77,9161.0,26.84,26.87,26.75,26.77,9161.0
2015-11-06 11:05:00,26.78,26.81,26.73,26.79,17930.0,26.78,26.81,26.73,26.79,17930.0
2015-11-06 11:10:00,26.78,26.89,26.71,26.89,9900.0,26.78,26.89,26.71,26.89,9900.0
2015-11-06 11:15:00,26.87,26.88,26.81,26.84,6011.0,26.87,26.88,26.81,26.84,6011.0
2015-11-06 11:20:00,26.82,26.87,26.82,26.83,5881.0,26.82,26.87,26.82,26.83,5881.0
2015-11-06 11:25:00,26.82,26.87,26.79,26.8,4700.0,26.82,26.87,26.79,26.8,4700.0
2015-11-06 11:30:00,26.79,26.8,26.73,26.75,6750.0,26.79,26.8,26.73,26.75,6750.0
2015-11-06 11:35:00,26.75,26.77,26.74,26.76,5134.0,26.75,26.77,26.74,26.76,5134.0
2015-11-06 11:40:00,26.75,26.8,26.74,26.76,9051.0,26.75,26.8,26.74,26.76,9051.0
2015-11-06 11:45:00,26.75,26.87,26.75,26.87,5800.0,26.75,26.87,26.75,26.87,5800.0
2015-11-06 11:50:00,26.86,26.95,26.86,26.93,5177.0,26.86,26.95,26.86,26.93,5177.0
2015-11-06 11:55:00,26.92,26.92,26.85,26.85,5100.0,26.92,26.92,26.85,26.85,5100.0
2015-11-06 12:00:00,26.85,26.85,26.8,26.82,3768.0,26.85,26.85,26.8,26.82,3768.0
2015-11-06 12:05:00,26.81,26.83,26.77,26.79,2100.0,26.81,26.83,26.77,26.79,2100.0
2015-11-06 12:10:00,26.8,26.87,26.79,26.87,4000.0,26.8,26.87,26.79,26.87,4000.0
2015-11-06 12:15:00,26.87,26.87,26.84,26.85,3300.0,26.87,26.87,26.84,26.85,3300.0
2015-11-06 12:20:00,26.86,26.92,26.86,26.89,7498.0,26.86,26.92,26.86,26.89,7498.0
2015-11-06 12:25:00,26.91,26.96,26.9,26.96,9004.0,26.91,26.96,26.9,26.96,9004.0
2015-11-06 12:30:00,26.95,26.96,26.93,26.94,6200.0,26.95,26.96,26.93,26.94,6200.0
2015-11-06 12:35:00,26.93,26.94,26.89,26.94,6100.0,26.93,26.94,26.89,26.94,6100.0
2015-11-06 12:40:00,26.94,26.97,26.94,26.97,3200.0,26.94,26.97,26.94,26.97,3200.0
2015-11-06 12:45:00,26.96,26.98,26.95,26.95,3100.0,26.96,26.98,26.95,26.95,3100.0
2015-11-06 12:50:00,26.95,26.98,26.94,26.95,3656.0,26.95,26.98,26.94,26.95,3656.0
2015-11-06 12:55:00,26.94,26.95,26.92,26.92,1900.0,26.94,26.95,26.92,26.92,1900.0
2015-11-06 13:00:00,26.92,26.95,26.9,26.94,4200.0,26.92,26.95,26.9,26.94,4200.0
2015-11-06 13:05:00,26.94,26.95,26.9,26.92,7580.0,26.94,26.95,26.9,26.92,7580.0
2015-11-06 13:10:00,26.91,26.92,26.89,26.92,16304.0,26.91,26.92,26.89,26.92,16304.0
2015-11-06 13:15:00,26.92,26.92,26.88,26.89,6011.0,26.92,26.92,26.88,26.89,6011.0
2015-11-06 13:20:00,26.89,26.92,26.88,26.88,6171.0,26.89,26.92,26.88,26.88,6171.0
2015-11-06 13:25:00,26.88,26.89,26.86,26.86,2900.0,26.88,26.89,26.86,26.86,2900.0
2015-11-06 13:30:00,26.85,26.91,26.85,26.88,3912.0,26.85,26.91,26.85,26.88,3912.0
2015-11-06 13:35:00,26.87,26.87,26.81,26.83,6605.0,26.87,26.87,26.81,26.83,6605.0
2015-11-06 13:40:00,26.83,26.86,26.83,26.83,3039.0,26.83,26.86,26.83,26.83,3039.0
2015-11-06 13:45:00,26.82,26.87,26.81,26.86,8400.0,26.82,26.87,26.81,26.86,8400.0
2015-11-06 13:50:00,26.86,27.0,26.85,26.98,20359.0,26.86,27.0,26.85,26.98,20359.0
2015-11-06 13:55:00,27.0,27.0,26.97,26.98,2700.0,27.0,27.0,26.97,26.98,2700.0
2015-11-06 14:00:00,26.98,26.98,26.94,26.98,4500.0,26.98,26.98,26.94,26.98,4500.0
2015-11-06 14:05:00,26.97,27.0,26.97,26.98,11663.0,26.97,27.0,26.97,26.98,11663.0
2015-11-06 14:10:00,26.97,26.99,26.96,26.96,2042.0,26.97,26.99,26.96,26.96,2042.0
2015-11-06 14:15:00,26.93,26.97,26.93,26.94,6406.0,26.93,26.97,26.93,26.94,6406.0
2015-11-06 14:20:00,26.94,26.96,26.93,26.96,3279.0,26.94,26.96,26.93,26.96,3279.0
2015-11-06 14:25:00,26.96,26.97,26.93,26.94,4565.0,26.96,26.97,26.93,26.94,4565.0
2015-11-06 14:30:00,26.94,26.99,26.94,26.94,9078.0,26.94,26.99,26.94,26.94,9078.0
2015-11-06 14:35:00,26.94,26.98,26.93,26.95,5522.0,26.94,26.98,26.93,26.95,5522.0
2015-11-06 14:40:00,26.95,26.98,26.95,26.98,2900.0,26.95,26.98,26.95,26.98,2900.0
2015-11-06 14:45:00,26.98,26.99,26.96,26.98,4825.0,26.98,26.99,26.96,26.98,4825.0
2015-11-06 14:50:00,26.98,27.0,26.97,26.98,6100.0,26.98,27.0,26.97,26.98,6100.0
2015-11-06 14:55:00,26.98,26.99,26.97,26.99,3125.0,26.98,26.99,26.97,26.99,3125.0
2015-11-06 15:00:00,26.98,27.0,26.97,26.99,9721.0,26.98,27.0,26.97,26.99,9721.0
2015-11-06 15:05:00,26.99,27.0,26.99,27.0,9007.0,26.99,27.0,26.99,27.0,9007.0
2015-11-06 15:10:00,26.98,27.0,26.97,26.99,10084.0,26.98,27.0,26.97,26.99,10084.0
2015-11-06 15:15:00,27.0,27.12,26.98,27.09,76095.0,27.0,27.12,26.98,27.09,76095.0
2015-11-06 15:20:00,27.09,27.18,27.0,27.16,79015.0,27.09,27.18,27.0,27.16,79015.0
2015-11-06 15:25:00,27.15,27.17,27.03,27.03,18549.0,27.15,27.17,27.03,27.03,18549.0
2015-11-06 15:30:00,27.01,27.1,27.01,27.06,10846.0,27.01,27.1,27.01,27.06,10846.0
2015-11-06 15:35:00,27.07,27.09,27.02,27.02,18230.0,27.07,27.09,27.02,27.02,18230.0
2015-11-06 15:40:00,27.01,27.13,27.01,27.11,23755.0,27.01,27.13,27.01,27.11,23755.0
2015-11-06 15:45:00,27.09,27.11,27.06,27.09,34894.0,27.09,27.11,27.06,27.09,34894.0
2015-11-06 15:50:00,27.09,27.17,27.07,27.07,30809.0,27.09,27.17,27.07,27.07,30809.0
2015-11-06 15:55:00,27.07,27.17,27.05,27.13,57141.0,27.07,27.17,27.05,27.13,57141.0
2015-11-09 09:30:00,27.06,27.06,26.69,26.7,13882.0,27.06,27.06,26.69,26.7,13882.0
2015-11-09 09:35:00,26.78,26.95,26.78,26.92,3500.0,26.78,26.95,26.78,26.92,3500.0
2015-11-09 09:40:00,26.97,26.98,26.86,26.89,6476.0,26.97,26.98,26.86,26.89,6476.0
2015-11-09 09:45:00,26.9,26.95,26.89,26.9,8622.0,26.9,26.95,26.89,26.9,8622.0
2015-11-09 09:50:00,26.89,27.05,26.88,27.03,9132.0,26.89,27.05,26.88,27.03,9132.0
2015-11-09 09:55:00,27.06,27.13,27.03,27.06,14809.0,27.06,27.13,27.03,27.06,14809.0
2015-11-09 10:00:00,27.03,27.03,26.89,26.91,3000.0,27.03,27.03,26.89,26.91,3000.0
2015-11-09 10:05:00,26.9,26.93,26.83,26.83,7801.0,26.9,26.93,26.83,26.83,7801.0
2015-11-09 10:10:00,26.83,26.84,26.73,26.83,4800.0,26.83,26.84,26.73,26.83,4800.0
2015-11-09 10:15:00,26.84,26.9,26.82,26.87,6600.0,26.84,26.9,26.82,26.87,6600.0
2015-11-09 10:20:00,26.89,26.91,26.81,26.86,6847.0,26.89,26.91,26.81,26.86,6847.0
2015-11-09 10:25:00,26.86,27.01,26.86,27.0,8251.0,26.86,27.01,26.86,27.0,8251.0
2015-11-09 10:30:00,27.0,27.01,26.83,26.87,6501.0,27.0,27.01,26.83,26.87,6501.0
2015-11-09 10:35:00,26.9,26.99,26.9,26.99,3801.0,26.9,26.99,26.9,26.99,3801.0
2015-11-09 10:40:00,26.97,27.07,26.94,27.07,6800.0,26.97,27.07,26.94,27.07,6800.0
2015-11-09 10:45:00,27.06,27.13,27.05,27.09,8272.0,27.06,27.13,27.05,27.09,8272.0
2015-11-09 10:50:00,27.09,27.13,27.08,27.11,7600.0,27.09,27.13,27.08,27.11,7600.0
2015-11-09 10:55:00,27.1,27.2,27.07,27.1,16305.0,27.1,27.2,27.07,27.1,16305.0
2015-11-09 11:00:00,27.1,27.1,27.01,27.09,38775.0,27.1,27.1,27.01,27.09,38775.0
2015-11-09 11:05:00,27.05,27.05,26.94,26.94,3809.0,27.05,27.05,26.94,26.94,3809.0
2015-11-09 11:10:00,26.94,27.0,26.89,26.94,5792.0,26.94,27.0,26.89,26.94,5792.0
2015-11-09 11:15:00,26.95,27.05,26.91,27.03,8693.0,26.95,27.05,26.91,27.03,8693.0
2015-11-09 11:20:00,27.03,27.03,26.96,26.98,4166.0,27.03,27.03,26.96,26.98,4166.0
2015-11-09 11:25:00,26.96,26.96,26.89,26.89,5537.0,26.96,26.96,26.89,26.89,5537.0
2015-11-09 11:30:00,26.88,26.93,26.88,26.92,2245.0,26.88,26.93,26.88,26.92,2245.0
2015-11-09 11:35:00,26.92,26.99,26.92,26.97,5401.0,26.92,26.99,26.92,26.97,5401.0
2015-11-09 11:40:00,26.97,26.99,26.89,26.89,3300.0,26.97,26.99,26.89,26.89,3300.0
2015-11-09 11:45:00,26.88,26.89,26.81,26.81,2500.0,26.88,26.89,26.81,26.81,2500.0
2015-11-09 11:50:00,26.82,26.82,26.73,26.76,3500.0,26.82,26.82,26.73,26.76,3500.0
2015-11-09 11:55:00,26.77,26.84,26.77,26.84,3400.0,26.77,26.84,26.77,26.84,3400.0
2015-11-09 12:00:00,26.86,26.88,26.8,26.84,5410.0,26.86,26.88,26.8,26.84,5410.0
2015-11-09 12:05:00,26.84,26.9,26.83,26.87,3000.0,26.84,26.9,26.83,26.87,3000.0
2015-11-09 12:10:00,26.88,26.91,26.88,26.89,2700.0,26.88,26.91,26.88,26.89,2700.0
2015-11-09 12:15:00,26.9,26.94,26.87,26.9,6602.0,26.9,26.94,26.87,26.9,6602.0
2015-11-09 12:20:00,26.89,26.94,26.89,26.92,3600.0,26.89,26.94,26.89,26.92,3600.0
2015-11-09 12:25:00,26.94,27.0,26.93,26.98,3712.0,26.94,27.0,26.93,26.98,3712.0
2015-11-09 12:30:00,26.96,26.99,26.96,26.98,2104.0,26.96,26.99,26.96,26.98,2104.0
2015-11-09 12:35:00,26.98,27.01,26.98,27.0,4901.0,26.98,27.01,26.98,27.0,4901.0
2015-11-09 12:40:00,27.0,27.08,27.0,27.05,4701.0,27.0,27.08,27.0,27.05,4701.0
2015-11-09 12:45:00,27.04,27.06,27.04,27.04,3200.0,27.04,27.06,27.04,27.04,3200.0
2015-11-09 12:50:00,27.03,27.04,26.99,27.03,4335.0,27.03,27.04,26.99,27.03,4335.0
2015-11-09 12:55:00,27.03,27.03,26.95,26.99,8233.0,27.03,27.03,26.95,26.99,8233.0
2015-11-09 13:00:00,26.98,27.0,26.92,26.92,4202.0,26.98,27.0,26.92,26.92,4202.0
2015-11-09 13:05:00,26.94,26.96,26.92,26.95,2304.0,26.94,26.96,26.92,26.95,2304.0
2015-11-09 13:10:00,26.96,27.0,26.96,26.99,2520.0,26.96,27.0,26.96,26.99,2520.0
2015-11-09 13:15:00,26.98,27.06,26.98,27.04,10774.0,26.98,27.06,26.98,27.04,10774.0
2015-11-09 13:20:00,27.04,27.08,27.02,27.08,4200.0,27.04,27.08,27.02,27.08,4200.0
2015-11-09 13:25:00,27.08,27.1,27.06,27.08,6228.0,27.08,27.1,27.06,27.08,6228.0
2015-11-09 13:30:00,27.06,27.08,27.03,27.03,5288.0,27.06,27.08,27.03,27.03,5288.0
2015-11-09 13:35:00,27.02,27.05,27.02,27.03,4061.0,27.02,27.05,27.02,27.03,4061.0
2015-11-09 13:40:00,27.04,27.04,27.01,27.02,2600.0,27.04,27.04,27.01,27.02,2600.0
2015-11-09 13:45:00,27.02,27.04,26.99,27.0,4901.0,27.02,27.04,26.99,27.0,4901.0
2015-11-09 13:50:00,26.96,26.96,26.88,26.89,5400.0,26.96,26.96,26.88,26.89,5400.0
2015-11-09 13:55:00,26.88,26.9,26.84,26.89,3489.0,26.88,26.9,26.84,26.89,3489.0
2015-11-09 14:00:00,26.88,27.06,26.88,27.06,8850.0,26.88,27.06,26.88,27.06,8850.0
2015-11-09 14:05:00,27.05,27.07,27.03,27.07,5039.0,27.05,27.07,27.03,27.07,5039.0
2015-11-09 14:10:00,27.05,27.06,26.99,26.99,3700.0,27.05,27.06,26.99,26.99,3700.0
2015-11-09 14:15:00,26.98,27.04,26.93,27.04,3649.0,26.98,27.04,26.93,27.04,3649.0
2015-11-09 14:20:00,27.04,27.07,27.01,27.02,6874.0,27.04,27.07,27.01,27.02,6874.0
2015-11-09 14:25:00,27.03,27.08,27.01,27.01,6796.0,27.03,27.08,27.01,27.01,6796.0
2015-11-09 14:30:00,27.02,27.08,27.01,27.05,4882.0,27.02,27.08,27.01,27.05,4882.0
2015-11-09 14:35:00,27.05,27.06,27.0,27.03,4200.0,27.05,27.06,27.0,27.03,4200.0
2015-11-09 14:40:00,27.02,27.04,26.99,27.0,5463.0,27.02,27.04,26.99,27.0,5463.0
2015-11-09 14:45:00,26.99,27.06,26.97,27.05,8308.0,26.99,27.06,26.97,27.05,8308.0
2015-11-09 14:50:00,27.06,27.13,27.06,27.13,8026.0,27.06,27.13,27.06,27.13,8026.0
2015-11-09 14:55:00,27.12,27.16,27.12,27.13,8600.0,27.12,27.16,27.12,27.13,8600.0
2015-11-09 15:00:00,27.13,27.14,27.04,27.06,8448.0,27.13,27.14,27.04,27.06,8448.0
2015-11-09 15:05:00,27.04,27.04,26.98,26.98,4212.0,27.04,27.04,26.98,26.98,4212.0
2015-11-09 15:10:00,26.98,27.0,26.95,26.96,5948.0,26.98,27.0,26.95,26.96,5948.0
2015-11-09 15:15:00,26.96,26.99,26.95,26.98,7339.0,26.96,26.99,26.95,26.98,7339.0
2015-11-09 15:20:00,26.98,26.98,26.92,26.93,4755.0,26.98,26.98,26.92,26.93,4755.0
2015-11-09 15:25:00,26.92,26.95,26.92,26.94,2933.0,26.92,26.95,26.92,26.94,2933.0
2015-11-09 15:30:00,26.95,26.99,26.94,26.99,6902.0,26.95,26.99,26.94,26.99,6902.0
2015-11-09 15:35:00,26.99,27.11,26.99,27.08,7020.0,26.99,27.11,26.99,27.08,7020.0
2015-11-09 15:40:00,27.08,27.08,27.02,27.02,10500.0,27.08,27.08,27.02,27.02,10500.0
2015-11-09 15:45:00,27.03,27.1,27.02,27.1,11600.0,27.03,27.1,27.02,27.1,11600.0
2015-11-09 15:50:00,27.09,27.09,27.0,27.07,23513.0,27.09,27.09,27.0,27.07,23513.0
2015-11-09 15:55:00,27.07,27.08,27.04,27.05,34706.0,27.07,27.08,27.04,27.05,34706.0
2015-11-10 09:30:00,26.91,26.91,26.82,26.83,8094.0,26.91,26.91,26.82,26.83,8094.0
2015-11-10 09:35:00,26.83,26.83,26.68,26.74,9125.0,26.83,26.83,26.68,26.74,9125.0
2015-11-10 09:40:00,26.74,26.74,26.54,26.55,5600.0,26.74,26.74,26.54,26.55,5600.0
2015-11-10 09:45:00,26.5,26.74,26.5,26.74,10650.0,26.5,26.74,26.5,26.74,10650.0
2015-11-10 09:50:00,26.7,26.73,26.64,26.65,5630.0,26.7,26.73,26.64,26.65,5630.0
2015-11-10 09:55:00,26.65,26.86,26.65,26.84,39068.0,26.65,26.86,26.65,26.84,39068.0
2015-11-10 10:00:00,26.82,26.82,26.61,26.62,3100.0,26.82,26.82,26.61,26.62,3100.0
2015-11-10 10:05:00,26.6,26.7,26.59,26.7,9852.0,26.6,26.7,26.59,26.7,9852.0
2015-11-10 10:10:00,26.68,26.72,26.63,26.66,6898.0,26.68,26.72,26.63,26.66,6898.0
2015-11-10 10:15:00,26.65,26.7,26.62,26.62,6200.0,26.65,26.7,26.62,26.62,6200.0
2015-11-10 10:20:00,26.61,26.61,26.39,26.43,2400.0,26.61,26.61,26.39,26.43,2400.0
2015-11-10 10:25:00,26.45,26.5,26.44,26.47,2200.0,26.45,26.5,26.44,26.47,2200.0
2015-11-10 10:30:00,26.46,26.51,26.42,26.51,8292.0,26.46,26.51,26.42,26.51,8292.0
2015-11-10 10:35:00,26.52,26.61,26.51,26.59,5523.0,26.52,26.61,26.51,26.59,5523.0
2015-11-10 10:40:00,26.59,26.65,26.54,26.63,6527.0,26.59,26.65,26.54,26.63,6527.0
2015-11-10 10:45:00,26.64,26.69,26.6,26.69,3606.0,26.64,26.69,26.6,26.69,3606.0
2015-11-10 10:50:00,26.67,26.69,26.66,26.66,2200.0,26.67,26.69,26.66,26.66,2200.0
2015-11-10 10:55:00,26.68,26.72,26.66,26.66,12872.0,26.68,26.72,26.66,26.66,12872.0
2015-11-10 11:00:00,26.66,26.66,26.54,26.54,8172.0,26.66,26.66,26.54,26.54,8172.0
2015-11-10 11:05:00,26.55,26.64,26.54,26.63,8481.0,26.55,26.64,26.54,26.63,8481.0
2015-11-10 11:10:00,26.62,26.62,26.55,26.56,3536.0,26.62,26.62,26.55,26.56,3536.0
2015-11-10 11:15:00,26.56,26.62,26.55,26.57,4100.0,26.56,26.62,26.55,26.57,4100.0
2015-11-10 11:20:00,26.55,26.58,26.52,26.54,7600.0,26.55,26.58,26.52,26.54,7600.0
2015-11-10 11:25:00,26.54,26.59,26.54,26.56,8950.0,26.54,26.59,26.54,26.56,8950.0
2015-11-10 11:30:00,26.55,26.58,26.53,26.55,3300.0,26.55,26.58,26.53,26.55,3300.0
2015-11-10 11:35:00,26.55,26.56,26.53,26.54,4600.0,26.55,26.56,26.53,26.54,4600.0
2015-11-10 11:40:00,26.54,26.59,26.53,26.56,2700.0,26.54,26.59,26.53,26.56,2700.0
2015-11-10 11:45:00,26.55,26.59,26.54,26.57,3400.0,26.55,26.59,26.54,26.57,3400.0
2015-11-10 11:50:00,26.57,26.58,26.49,26.49,5900.0,26.57,26.58,26.49,26.49,5900.0
2015-11-10 11:55:00,26.49,26.53,26.49,26.51,5693.0,26.49,26.53,26.49,26.51,5693.0
2015-11-10 12:00:00,26.5,26.5,26.47,26.47,2800.0,26.5,26.5,26.47,26.47,2800.0
2015-11-10 12:05:00,26.47,26.49,26.42,26.43,6600.0,26.47,26.49,26.42,26.43,6600.0
2015-11-10 12:10:00,26.44,26.47,26.41,26.47,2516.0,26.44,26.47,26.41,26.47,2516.0
2015-11-10 12:15:00,26.45,26.49,26.42,26.47,4910.0,26.45,26.49,26.42,26.47,4910.0
2015-11-10 12:20:00,26.46,26.49,26.46,26.49,3501.0,26.46,26.49,26.46,26.49,3501.0
2015-11-10 12:25:00,26.49,26.54,26.48,26.53,2100.0,26.49,26.54,26.48,26.53,2100.0
2015-11-10 12:30:00,26.52,26.53,26.48,26.48,3800.0,26.52,26.53,26.48,26.48,3800.0
2015-11-10 12:35:00,26.48,26.51,26.48,26.5,2800.0,26.48,26.51,26.48,26.5,2800.0
2015-11-10 12:40:00,26.5,26.53,26.45,26.45,4300.0,26.5,26.53,26.45,26.45,4300.0
2015-11-10 12:45:00,26.43,26.45,26.41,26.44,5100.0,26.43,26.45,26.41,26.44,5100.0
2015-11-10 12:50:00,26.45,26.47,26.45,26.47,3500.0,26.45,26.47,26.45,26.47,3500.0
2015-11-10 12:55:00,26.46,26.46,26.43,26.44,1600.0,26.46,26.46,26.43,26.44,1600.0
2015-11-10 13:00:00,26.43,26.5,26.42,26.48,5305.0,26.43,26.5,26.42,26.48,5305.0
2015-11-10 13:05:00,26.48,26.5,26.47,26.47,2400.0,26.48,26.5,26.47,26.47,2400.0
2015-11-10 13:10:00,26.47,26.48,26.44,26.46,3800.0,26.47,26.48,26.44,26.46,3800.0
2015-11-10 13:15:00,26.46,26.49,26.45,26.46,4280.0,26.46,26.49,26.45,26.46,4280.0
2015-11-10 13:20:00,26.45,26.47,26.45,26.46,2272.0,26.45,26.47,26.45,26.46,2272.0
2015-11-10 13:25:00,26.45,26.48,26.44,26.47,5900.0,26.45,26.48,26.44,26.47,5900.0
2015-11-10 13:30:00,26.47,26.52,26.47,26.51,2600.0,26.47,26.52,26.47,26.51,2600.0
2015-11-10 13:35:00,26.52,26.54,26.5,26.54,3240.0,26.52,26.54,26.5,26.54,3240.0
2015-11-10 13:40:00,26.54,26.55,26.53,26.53,2900.0,26.54,26.55,26.53,26.53,2900.0
2015-11-10 13:45:00,26.53,26.58,26.5,26.58,3200.0,26.53,26.58,26.5,26.58,3200.0
2015-11-10 13:50:00,26.57,26.62,26.57,26.62,4972.0,26.57,26.62,26.57,26.62,4972.0
2015-11-10 13:55:00,26.63,26.65,26.59,26.59,3200.0,26.63,26.65,26.59,26.59,3200.0
2015-11-10 14:00:00,26.59,26.62,26.59,26.59,3500.0,26.59,26.62,26.59,26.59,3500.0
2015-11-10 14:05:00,26.59,26.61,26.56,26.56,3700.0,26.59,26.61,26.56,26.56,3700.0
2015-11-10 14:10:00,26.55,26.55,26.54,26.54,2200.0,26.55,26.55,26.54,26.54,2200.0
2015-11-10 14:15:00,26.54,26.58,26.54,26.57,6949.0,26.54,26.58,26.54,26.57,6949.0
2015-11-10 14:20:00,26.57,26.59,26.56,26.59,6110.0,26.57,26.59,26.56,26.59,6110.0
2015-11-10 14:25:00,26.59,26.61,26.56,26.6,4800.0,26.59,26.61,26.56,26.6,4800.0
2015-11-10 14:30:00,26.6,26.61,26.58,26.61,7399.0,26.6,26.61,26.58,26.61,7399.0
2015-11-10 14:35:00,26.61,26.61,26.59,26.59,4100.0,26.61,26.61,26.59,26.59,4100.0
2015-11-10 14:40:00,26.59,26.64,26.55,26.63,7900.0,26.59,26.64,26.55,26.63,7900.0
2015-11-10 14:45:00,26.62,26.64,26.61,26.62,2000.0,26.62,26.64,26.61,26.62,2000.0
2015-11-10 14:50:00,26.63,26.65,26.62,26.63,5200.0,26.63,26.65,26.62,26.63,5200.0
2015-11-10 14:55:00,26.62,26.66,26.61,26.62,6364.0,26.62,26.66,26.61,26.62,6364.0
2015-11-10 15:00:00,26.62,26.62,26.58,26.58,11050.0,26.62,26.62,26.58,26.58,11050.0
2015-11-10 15:05:00,26.57,26.59,26.57,26.58,4327.0,26.57,26.59,26.57,26.58,4327.0
2015-11-10 15:10:00,26.58,26.62,26.58,26.62,28059.0,26.58,26.62,26.58,26.62,28059.0
2015-11-10 15:15:00,26.62,26.65,26.61,26.64,17744.0,26.62,26.65,26.61,26.64,17744.0
2015-11-10 15:20:00,26.65,26.7,26.65,26.69,5703.0,26.65,26.7,26.65,26.69,5703.0
2015-11-10 15:25:00,26.69,26.72,26.65,26.72,18603.0,26.69,26.72,26.65,26.72,18603.0
2015-11-10 15:30:00,26.73,26.81,26.72,26.78,10947.0,26.73,26.81,26.72,26.78,10947.0
2015-11-10 15:35:00,26.77,26.78,26.72,26.72,6386.0,26.77,26.78,26.72,26.72,6386.0
2015-11-10 15:40:00,26.72,26.83,26.72,26.82,13304.0,26.72,26.83,26.72,26.82,13304.0
2015-11-10 15:45:00,26.82,26.83,26.77,26.8,18676.0,26.82,26.83,26.77,26.8,18676.0
2015-11-10 15:50:00,26.79,26.8,26.68,26.69,48581.0,26.79,26.8,26.68,26.69,48581.0
2015-11-10 15:55:00,26.7,26.76,26.7,26.74,47530.0,26.7,26.76,26.7,26.74,47530.0
2015-11-11 09:30:00,26.78,26.87,26.67,26.79,4045.0,26.78,26.87,26.67,26.79,4045.0
2015-11-11 09:35:00,26.76,26.84,26.65,26.82,10800.0,26.76,26.84,26.65,26.82,10800.0
2015-11-11 09:40:00,26.72,26.73,26.61,26.61,1200.0,26.72,26.73,26.61,26.61,1200.0
2015-11-11 09:45:00,26.64,26.83,26.64,26.83,3200.0,26.64,26.83,26.64,26.83,3200.0
2015-11-11 09:50:00,26.82,26.88,26.76,26.81,2300.0,26.82,26.88,26.76,26.81,2300.0
2015-11-11 09:55:00,26.84,26.89,26.79,26.86,2820.0,26.84,26.89,26.79,26.86,2820.0
2015-11-11 10:00:00,26.9,26.95,26.75,26.75,4800.0,26.9,26.95,26.75,26.75,4800.0
2015-11-11 10:05:00,26.77,26.79,26.73,26.77,1500.0,26.77,26.79,26.73,26.77,1500.0
2015-11-11 10:10:00,26.73,26.76,26.72,26.73,2000.0,26.73,26.76,26.72,26.73,2000.0
2015-11-11 10:15:00,26.69,26.69,26.69,26.69,200.0,26.69,26.69,26.69,26.69,200.0
2015-11-11 10:20:00,26.69,26.74,26.68,26.72,3600.0,26.69,26.74,26.68,26.72,3600.0
2015-11-11 10:25:00,26.7,26.73,26.68,26.73,5150.0,26.7,26.73,26.68,26.73,5150.0
2015-11-11 10:30:00,26.75,26.75,26.7,26.7,5870.0,26.75,26.75,26.7,26.7,5870.0
2015-11-11 10:35:00,26.71,26.71,26.64,26.69,16500.0,26.71,26.71,26.64,26.69,16500.0
2015-11-11 10:40:00,26.68,26.72,26.65,26.7,6500.0,26.68,26.72,26.65,26.7,6500.0
2015-11-11 10:45:00,26.68,26.71,26.65,26.68,4877.0,26.68,26.71,26.65,26.68,4877.0
2015-11-11 10:50:00,26.67,26.67,26.54,26.57,6437.0,26.67,26.67,26.54,26.57,6437.0
2015-11-11 10:55:00,26.62,26.62,26.6,26.6,2310.0,26.62,26.62,26.6,26.6,2310.0
2015-11-11 11:00:00,26.61,26.63,26.56,26.58,6948.0,26.61,26.63,26.56,26.58,6948.0
2015-11-11 11:05:00,26.6,26.63,26.59,26.63,3800.0,26.6,26.63,26.59,26.63,3800.0
2015-11-11 11:10:00,26.64,26.65,26.62,26.62,1100.0,26.64,26.65,26.62,26.62,1100.0
2015-11-11 11:15:00,26.6,26.62,26.6,26.61,2500.0,26.6,26.62,26.6,26.61,2500.0
2015-11-11 11:20:00,26.61,26.62,26.55,26.55,9280.0,26.61,26.62,26.55,26.55,9280.0
2015-11-11 11:25:00,26.57,26.58,26.54,26.58,4400.0,26.57,26.58,26.54,26.58,4400.0
2015-11-11 11:30:00,26.6,26.6,26.55,26.56,7458.0,26.6,26.6,26.55,26.56,7458.0
2015-11-11 11:35:00,26.58,26.61,26.57,26.61,2100.0,26.58,26.61,26.57,26.61,2100.0
2015-11-11 11:40:00,26.6,26.62,26.57,26.59,1900.0,26.6,26.62,26.57,26.59,1900.0
2015-11-11 11:45:00,26.6,26.63,26.59,26.61,3659.0,26.6,26.63,26.59,26.61,3659.0
2015-11-11 11:50:00,26.61,26.64,26.6,26.63,8380.0,26.61,26.64,26.6,26.63,8380.0
2015-11-11 11:55:00,26.63,26.68,26.62,26.67,6100.0,26.63,26.68,26.62,26.67,6100.0
2015-11-11 12:00:00,26.67,26.83,26.66,26.81,7776.0,26.67,26.83,26.66,26.81,7776.0
2015-11-11 12:05:00,26.82,26.88,26.81,26.88,3325.0,26.82,26.88,26.81,26.88,3325.0
2015-11-11 12:10:00,26.91,26.94,26.87,26.94,7803.0,26.91,26.94,26.87,26.94,7803.0
2015-11-11 12:15:00,26.94,26.97,26.91,26.92,5100.0,26.94,26.97,26.91,26.92,5100.0
2015-11-11 12:20:00,26.92,26.95,26.91,26.94,2300.0,26.92,26.95,26.91,26.94,2300.0
2015-11-11 12:25:00,26.94,26.94,26.85,26.88,4423.0,26.94,26.94,26.85,26.88,4423.0
2015-11-11 12:30:00,26.89,26.9,26.83,26.84,1200.0,26.89,26.9,26.83,26.84,1200.0
2015-11-11 12:35:00,26.84,26.85,26.83,26.83,3000.0,26.84,26.85,26.83,26.83,3000.0
2015-11-11 12:40:00,26.84,26.84,26.77,26.79,2200.0,26.84,26.84,26.77,26.79,2200.0
2015-11-11 12:45:00,26.81,26.84,26.8,26.81,6200.0,26.81,26.84,26.8,26.81,6200.0
2015-11-11 12:50:00,26.79,26.79,26.75,26.75,300.0,26.79,26.79,26.75,26.75,300.0
2015-11-11 12:55:00,26.79,26.83,26.78,26.82,2020.0,26.79,26.83,26.78,26.82,2020.0
2015-11-11 13:00:00,26.81,26.81,26.77,26.79,901.0,26.81,26.81,26.77,26.79,901.0
2015-11-11 13:05:00,26.77,26.78,26.73,26.73,4900.0,26.77,26.78,26.73,26.73,4900.0
2015-11-11 13:10:00,26.73,26.83,26.73,26.83,5225.0,26.73,26.83,26.73,26.83,5225.0
2015-11-11 13:15:00,26.81,26.83,26.81,26.82,930.0,26.81,26.83,26.81,26.82,930.0
2015-11-11 13:20:00,26.82,26.84,26.81,26.84,1300.0,26.82,26.84,26.81,26.84,1300.0
2015-11-11 13:25:00,26.8,26.81,26.75,26.78,3855.0,26.8,26.81,26.75,26.78,3855.0
2015-11-11 13:30:00,26.77,26.78,26.77,26.78,200.0,26.77,26.78,26.77,26.78,200.0
2015-11-11 13:35:00,26.77,26.82,26.76,26.82,4600.0,26.77,26.82,26.76,26.82,4600.0
2015-11-11 13:40:00,26.81,26.82,26.79,26.81,4100.0,26.81,26.82,26.79,26.81,4100.0
2015-11-11 13:45:00,26.81,26.81,26.78,26.79,700.0,26.81,26.81,26.78,26.79,700.0
2015-11-11 13:50:00,26.8,26.8,26.78,26.78,900.0,26.8,26.8,26.78,26.78,900.0
2015-11-11 13:55:00,26.76,26.77,26.76,26.76,2700.0,26.76,26.77,26.76,26.76,2700.0
2015-11-11 14:00:00,26.76,26.76,26.75,26.76,600.0,26.76,26.76,26.75,26.76,600.0
2015-11-11 14:05:00,26.78,26.8,26.76,26.76,1300.0,26.78,26.8,26.76,26.76,1300.0
2015-11-11 14:10:00,26.77,26.77,26.76,26.76,700.0,26.77,26.77,26.76,26.76,700.0
2015-11-11 14:15:00,26.77,26.79,26.76,26.79,539.0,26.77,26.79,26.76,26.79,539.0
2015-11-11 14:20:00,26.79,26.8,26.77,26.77,1500.0,26.79,26.8,26.77,26.77,1500.0
2015-11-11 14:25:00,26.77,26.79,26.77,26.78,1000.0,26.77,26.79,26.77,26.78,1000.0
2015-11-11 14:30:00,26.77,26.78,26.76,26.77,1500.0,26.77,26.78,26.76,26.77,1500.0
2015-11-11 14:35:00,26.77,26.77,26.75,26.75,3000.0,26.77,26.77,26.75,26.75,3000.0
2015-11-11 14:40:00,26.75,26.76,26.74,26.76,5602.0,26.75,26.76,26.74,26.76,5602.0
2015-11-11 14:45:00,26.75,26.75,26.74,26.75,4740.0,26.75,26.75,26.74,26.75,4740.0
2015-11-11 14:50:00,26.75,26.76,26.7,26.71,4000.0,26.75,26.76,26.7,26.71,4000.0
2015-11-11 14:55:00,26.71,26.71,26.64,26.65,3300.0,26.71,26.71,26.64,26.65,3300.0
2015-11-11 15:00:00,26.66,26.66,26.61,26.63,2500.0,26.66,26.66,26.61,26.63,2500.0
2015-11-11 15:05:00,26.62,26.65,26.61,26.62,5800.0,26.62,26.65,26.61,26.62,5800.0
2015-11-11 15:10:00,26.61,26.65,26.6,26.65,2149.0,26.61,26.65,26.6,26.65,2149.0
2015-11-11 15:15:00,26.64,26.64,26.6,26.6,4900.0,26.64,26.64,26.6,26.6,4900.0
2015-11-11 15:20:00,26.6,26.69,26.59,26.68,7000.0,26.6,26.69,26.59,26.68,7000.0
2015-11-11 15:25:00,26.68,26.69,26.66,26.68,3166.0,26.68,26.69,26.66,26.68,3166.0
2015-11-11 15:30:00,26.68,26.68,26.66,26.66,3300.0,26.68,26.68,26.66,26.66,3300.0
2015-11-11 15:35:00,26.66,26.69,26.65,26.69,5559.0,26.66,26.69,26.65,26.69,5559.0
2015-11-11 15:40:00,26.7,26.7,26.67,26.68,3080.0,26.7,26.7,26.67,26.68,3080.0
2015-11-11 15:45:00,26.67,26.67,26.62,26.64,29434.0,26.67,26.67,26.62,26.64,29434.0
2015-11-11 15:50:00,26.64,26.7,26.64,26.69,5405.0,26.64,26.7,26.64,26.69,5405.0
2015-11-11 15:55:00,26.69,26.7,26.61,26.62,17658.0,26.69,26.7,26.61,26.62,17658.0
2015-11-12 09:30:00,26.34,26.49,26.15,26.15,5443.0,26.34,26.49,26.15,26.15,5443.0
2015-11-12 09:35:00,26.23,26.53,26.22,26.52,5300.0,26.23,26.53,26.22,26.52,5300.0
2015-11-12 09:40:00,26.48,26.61,26.38,26.5,3900.0,26.48,26.61,26.38,26.5,3900.0
2015-11-12 09:45:00,26.54,26.59,26.54,26.59,1200.0,26.54,26.59,26.54,26.59,1200.0
2015-11-12 09:50:00,26.55,26.56,26.55,26.55,300.0,26.55,26.56,26.55,26.55,300.0
2015-11-12 09:55:00,26.58,26.7,26.58,26.7,2900.0,26.58,26.7,26.58,26.7,2900.0
2015-11-12 10:00:00,26.66,26.66,26.58,26.66,4889.0,26.66,26.66,26.58,26.66,4889.0
2015-11-12 10:05:00,26.66,26.66,26.61,26.62,1300.0,26.66,26.66,26.61,26.62,1300.0
2015-11-12 10:10:00,26.6,26.64,26.6,26.62,1500.0,26.6,26.64,26.6,26.62,1500.0
2015-11-12 10:15:00,26.62,26.69,26.61,26.69,1625.0,26.62,26.69,26.61,26.69,1625.0
2015-11-12 10:20:00,26.69,26.75,26.68,26.74,3694.0,26.69,26.75,26.68,26.74,3694.0
2015-11-12 10:25:00,26.73,26.75,26.67,26.68,1900.0,26.73,26.75,26.67,26.68,1900.0
2015-11-12 10:30:00,26.66,26.66,26.6,26.63,2128.0,26.66,26.66,26.6,26.63,2128.0
2015-11-12 10:35:00,26.66,26.74,26.63,26.74,1600.0,26.66,26.74,26.63,26.74,1600.0
2015-11-12 10:40:00,26.8,26.85,26.8,26.83,1700.0,26.8,26.85,26.8,26.83,1700.0
2015-11-12 10:45:00,26.86,26.86,26.7,26.7,6367.0,26.86,26.86,26.7,26.7,6367.0
2015-11-12 10:50:00,26.68,26.69,26.62,26.69,1801.0,26.68,26.69,26.62,26.69,1801.0
2015-11-12 10:55:00,26.67,26.76,26.67,26.74,1300.0,26.67,26.76,26.67,26.74,1300.0
2015-11-12 11:00:00,26.77,26.79,26.75,26.76,1793.0,26.77,26.79,26.75,26.76,1793.0
2015-11-12 11:05:00,26.8,26.9,26.8,26.9,3000.0,26.8,26.9,26.8,26.9,3000.0
2015-11-12 11:10:00,26.88,26.96,26.88,26.88,3950.0,26.88,26.96,26.88,26.88,3950.0
2015-11-12 11:15:00,26.86,26.91,26.83,26.83,2100.0,26.86,26.91,26.83,26.83,2100.0
2015-11-12 11:20:00,26.81,26.81,26.71,26.71,2110.0,26.81,26.81,26.71,26.71,2110.0
2015-11-12 11:25:00,26.71,26.76,26.71,26.72,1800.0,26.71,26.76,26.71,26.72,1800.0
2015-11-12 11:30:00,26.71,26.71,26.68,26.69,5600.0,26.71,26.71,26.68,26.69,5600.0
2015-11-12 11:35:00,26.7,26.71,26.65,26.67,3100.0,26.7,26.71,26.65,26.67,3100.0
2015-11-12 11:40:00,26.66,26.72,26.66,26.7,2006.0,26.66,26.72,26.66,26.7,2006.0
2015-11-12 11:45:00,26.69,26.69,26.65,26.66,1037.0,26.69,26.69,26.65,26.66,1037.0
2015-11-12 11:50:00,26.65,26.66,26.62,26.63,4500.0,26.65,26.66,26.62,26.63,4500.0
2015-11-12 11:55:00,26.63,26.65,26.61,26.64,4159.0,26.63,26.65,26.61,26.64,4159.0
2015-11-12 12:00:00,26.65,26.67,26.64,26.65,2600.0,26.65,26.67,26.64,26.65,2600.0
2015-11-12 12:05:00,26.64,26.65,26.59,26.59,2500.0,26.64,26.65,26.59,26.59,2500.0
2015-11-12 12:10:00,26.58,26.58,26.54,26.54,1504.0,26.58,26.58,26.54,26.54,1504.0
2015-11-12 12:15:00,26.55,26.57,26.53,26.56,3800.0,26.55,26.57,26.53,26.56,3800.0
2015-11-12 12:20:00,26.55,26.55,26.53,26.55,1200.0,26.55,26.55,26.53,26.55,1200.0
2015-11-12 12:25:00,26.55,26.57,26.54,26.57,2780.0,26.55,26.57,26.54,26.57,2780.0
2015-11-12 12:30:00,26.55,26.58,26.55,26.56,400.0,26.55,26.58,26.55,26.56,400.0
2015-11-12 12:35:00,26.55,26.57,26.54,26.55,1900.0,26.55,26.57,26.54,26.55,1900.0
2015-11-12 12:40:00,26.57,26.58,26.55,26.55,2500.0,26.57,26.58,26.55,26.55,2500.0
2015-11-12 12:45:00,26.57,26.6,26.57,26.59,1800.0,26.57,26.6,26.57,26.59,1800.0
2015-11-12 12:50:00,26.58,26.61,26.57,26.6,3440.0,26.58,26.61,26.57,26.6,3440.0
2015-11-12 12:55:00,26.59,26.59,26.57,26.58,933.0,26.59,26.59,26.57,26.58,933.0
2015-11-12 13:00:00,26.56,26.58,26.55,26.55,4800.0,26.56,26.58,26.55,26.55,4800.0
2015-11-12 13:05:00,26.53,26.54,26.49,26.52,6400.0,26.53,26.54,26.49,26.52,6400.0
2015-11-12 13:10:00,26.52,26.56,26.52,26.55,800.0,26.52,26.56,26.52,26.55,800.0
2015-11-12 13:15:00,26.57,26.6,26.56,26.57,3100.0,26.57,26.6,26.56,26.57,3100.0
2015-11-12 13:20:00,26.56,26.6,26.56,26.58,2000.0,26.56,26.6,26.56,26.58,2000.0
2015-11-12 13:25:00,26.59,26.59,26.58,26.59,300.0,26.59,26.59,26.58,26.59,300.0
2015-11-12 13:30:00,26.59,26.61,26.58,26.6,6625.0,26.59,26.61,26.58,26.6,6625.0
2015-11-12 13:35:00,26.61,26.62,26.59,26.61,3025.0,26.61,26.62,26.59,26.61,3025.0
2015-11-12 13:40:00,26.62,26.64,26.59,26.61,3600.0,26.62,26.64,26.59,26.61,3600.0
2015-11-12 13:45:00,26.62,26.63,26.6,26.6,2800.0,26.62,26.63,26.6,26.6,2800.0
2015-11-12 13:50:00,26.6,26.62,26.58,26.61,2400.0,26.6,26.62,26.58,26.61,2400.0
2015-11-12 13:55:00,26.6,26.62,26.6,26.61,1400.0,26.6,26.62,26.6,26.61,1400.0
2015-11-12 14:00:00,26.58,26.59,26.55,26.55,4440.0,26.58,26.59,26.55,26.55,4440.0
2015-11-12 14:05:00,26.55,26.56,26.53,26.56,6000.0,26.55,26.56,26.53,26.56,6000.0
2015-11-12 14:10:00,26.56,26.56,26.52,26.53,1800.0,26.56,26.56,26.52,26.53,1800.0
2015-11-12 14:15:00,26.53,26.55,26.52,26.53,6200.0,26.53,26.55,26.52,26.53,6200.0
2015-11-12 14:20:00,26.52,26.56,26.51,26.56,14748.0,26.52,26.56,26.51,26.56,14748.0
2015-11-12 14:25:00,26.56,26.6,26.56,26.59,2400.0,26.56,26.6,26.56,26.59,2400.0
2015-11-12 14:30:00,26.58,26.6,26.54,26.54,1600.0,26.58,26.6,26.54,26.54,1600.0
2015-11-12 14:35:00,26.53,26.54,26.5,26.54,2900.0,26.53,26.54,26.5,26.54,2900.0
2015-11-12 14:40:00,26.52,26.57,26.52,26.56,12700.0,26.52,26.57,26.52,26.56,12700.0
2015-11-12 14:45:00,26.55,26.55,26.5,26.5,2100.0,26.55,26.55,26.5,26.5,2100.0
2015-11-12 14:50:00,26.49,26.49,26.36,26.37,2000.0,26.49,26.49,26.36,26.37,2000.0
2015-11-12 14:55:00,26.37,26.41,26.35,26.4,1370.0,26.37,26.41,26.35,26.4,1370.0
2015-11-12 15:00:00,26.4,26.42,26.39,26.41,1400.0,26.4,26.42,26.39,26.41,1400.0
2015-11-12 15:05:00,26.41,26.41,26.38,26.38,1000.0,26.41,26.41,26.38,26.38,1000.0
2015-11-12 15:10:00,26.37,26.39,26.37,26.39,3275.0,26.37,26.39,26.37,26.39,3275.0
2015-11-12 15:15:00,26.41,26.49,26.41,26.48,4453.0,26.41,26.49,26.41,26.48,4453.0
2015-11-12 15:20:00,26.46,26.5,26.45,26.48,3900.0,26.46,26.5,26.45,26.48,3900.0
2015-11-12 15:25:00,26.5,26.53,26.48,26.49,9000.0,26.5,26.53,26.48,26.49,9000.0
2015-11-12 15:30:00,26.5,26.53,26.5,26.52,4243.0,26.5,26.53,26.5,26.52,4243.0
2015-11-12 15:35:00,26.52,26.55,26.5,26.51,8261.0,26.52,26.55,26.5,26.51,8261.0
2015-11-12 15:40:00,26.5,26.52,26.48,26.51,13429.0,26.5,26.52,26.48,26.51,13429.0
2015-11-12 15:45:00,26.51,26.57,26.51,26.54,10182.0,26.51,26.57,26.51,26.54,10182.0
2015-11-12 15:50:00,26.53,26.54,26.5,26.5,8765.0,26.53,26.54,26.5,26.5,8765.0
2015-11-12 15:55:00,26.51,26.55,26.48,26.55,45344.0,26.51,26.55,26.48,26.55,45344.0
2015-11-13 09:30:00,26.51,26.51,26.14,26.27,12816.0,26.51,26.51,26.14,26.27,12816.0
2015-11-13 09:35:00,26.28,26.49,26.28,26.36,3400.0,26.28,26.49,26.28,26.36,3400.0
2015-11-13 09:40:00,26.34,26.35,26.34,26.34,2700.0,26.34,26.35,26.34,26.34,2700.0
2015-11-13 09:45:00,26.34,26.34,26.3,26.33,2000.0,26.34,26.34,26.3,26.33,2000.0
2015-11-13 09:50:00,26.36,26.4,26.36,26.4,3700.0,26.36,26.4,26.36,26.4,3700.0
2015-11-13 09:55:00,26.43,26.57,26.42,26.57,1298.0,26.43,26.57,26.42,26.57,1298.0
2015-11-13 10:00:00,26.56,26.73,26.55,26.55,1800.0,26.56,26.73,26.55,26.55,1800.0
2015-11-13 10:05:00,26.45,26.55,26.43,26.55,2100.0,26.45,26.55,26.43,26.55,2100.0
2015-11-13 10:10:00,26.5,26.51,26.33,26.34,3435.0,26.5,26.51,26.33,26.34,3435.0
2015-11-13 10:15:00,26.34,26.42,26.32,26.42,4599.0,26.34,26.42,26.32,26.42,4599.0
2015-11-13 10:20:00,26.41,26.43,26.39,26.39,2472.0,26.41,26.43,26.39,26.39,2472.0
2015-11-13 10:25:00,26.38,26.45,26.36,26.44,3900.0,26.38,26.45,26.36,26.44,3900.0
2015-11-13 10:30:00,26.42,26.47,26.4,26.44,4139.0,26.42,26.47,26.4,26.44,4139.0
2015-11-13 10:35:00,26.41,26.44,26.4,26.44,1477.0,26.41,26.44,26.4,26.44,1477.0
2015-11-13 10:40:00,26.46,26.53,26.4,26.52,7842.0,26.46,26.53,26.4,26.52,7842.0
2015-11-13 10:45:00,26.51,26.51,26.47,26.48,3400.0,26.51,26.51,26.47,26.48,3400.0
2015-11-13 10:50:00,26.49,26.58,26.49,26.57,2000.0,26.49,26.58,26.49,26.57,2000.0
2015-11-13 10:55:00,26.6,26.67,26.6,26.66,2500.0,26.6,26.67,26.6,26.66,2500.0
2015-11-13 11:00:00,26.65,26.65,26.6,26.64,4846.0,26.65,26.65,26.6,26.64,4846.0
2015-11-13 11:05:00,26.64,26.7,26.61,26.7,5625.0,26.64,26.7,26.61,26.7,5625.0
2015-11-13 11:10:00,26.66,26.66,26.59,26.62,2700.0,26.66,26.66,26.59,26.62,2700.0
2015-11-13 11:15:00,26.63,26.63,26.53,26.58,3046.0,26.63,26.63,26.53,26.58,3046.0
2015-11-13 11:20:00,26.6,26.71,26.58,26.69,3049.0,26.6,26.71,26.58,26.69,3049.0
2015-11-13 11:25:00,26.63,26.7,26.62,26.7,8800.0,26.63,26.7,26.62,26.7,8800.0
2015-11-13 11:30:00,26.69,26.7,26.63,26.64,2000.0,26.69,26.7,26.63,26.64,2000.0
2015-11-13 11:35:00,26.65,26.66,26.56,26.56,1192.0,26.65,26.66,26.56,26.56,1192.0
2015-11-13 11:40:00,26.58,26.62,26.57,26.61,8100.0,26.58,26.62,26.57,26.61,8100.0
2015-11-13 11:45:00,26.59,26.62,26.59,26.62,1700.0,26.59,26.62,26.59,26.62,1700.0
2015-11-13 11:50:00,26.61,26.72,26.61,26.71,5376.0,26.61,26.72,26.61,26.71,5376.0
2015-11-13 11:55:00,26.68,26.75,26.67,26.75,2400.0,26.68,26.75,26.67,26.75,2400.0
2015-11-13 12:00:00,26.74,26.8,26.74,26.77,3236.0,26.74,26.8,26.74,26.77,3236.0
2015-11-13 12:05:00,26.79,26.84,26.76,26.81,3220.0,26.79,26.84,26.76,26.81,3220.0
2015-11-13 12:10:00,26.8,26.8,26.79,26.79,1250.0,26.8,26.8,26.79,26.79,1250.0
2015-11-13 12:15:00,26.79,26.83,26.79,26.81,2000.0,26.79,26.83,26.79,26.81,2000.0
2015-11-13 12:20:00,26.8,26.85,26.75,26.76,4300.0,26.8,26.85,26.75,26.76,4300.0
2015-11-13 12:25:00,26.76,26.76,26.7,26.74,1900.0,26.76,26.76,26.7,26.74,1900.0
2015-11-13 12:30:00,26.72,26.75,26.68,26.73,2900.0,26.72,26.75,26.68,26.73,2900.0
2015-11-13 12:35:00,26.75,26.75,26.7,26.73,2600.0,26.75,26.75,26.7,26.73,2600.0
2015-11-13 12:40:00,26.73,26.75,26.7,26.7,5433.0,26.73,26.75,26.7,26.7,5433.0
2015-11-13 12:45:00,26.71,26.71,26.65,26.7,2400.0,26.71,26.71,26.65,26.7,2400.0
2015-11-13 12:50:00,26.68,26.72,26.67,26.72,5700.0,26.68,26.72,26.67,26.72,5700.0
2015-11-13 12:55:00,26.71,26.73,26.68,26.73,1670.0,26.71,26.73,26.68,26.73,1670.0
2015-11-13 13:00:00,26.73,26.77,26.67,26.77,7616.0,26.73,26.77,26.67,26.77,7616.0
2015-11-13 13:05:00,26.75,26.75,26.7,26.71,2857.0,26.75,26.75,26.7,26.71,2857.0
2015-11-13 13:10:00,26.73,26.74,26.72,26.72,2000.0,26.73,26.74,26.72,26.72,2000.0
2015-11-13 13:15:00,26.72,26.75,26.69,26.73,3525.0,26.72,26.75,26.69,26.73,3525.0
2015-11-13 13:20:00,26.74,26.77,26.74,26.75,5467.0,26.74,26.77,26.74,26.75,5467.0
2015-11-13 13:25:00,26.77,26.77,26.73,26.74,2700.0,26.77,26.77,26.73,26.74,2700.0
2015-11-13 13:30:00,26.74,26.77,26.74,26.74,1400.0,26.74,26.77,26.74,26.74,1400.0
2015-11-13 13:35:00,26.73,26.74,26.71,26.74,7142.0,26.73,26.74,26.71,26.74,7142.0
2015-11-13 13:40:00,26.7,26.71,26.67,26.67,3830.0,26.7,26.71,26.67,26.67,3830.0
2015-11-13 13:45:00,26.66,26.68,26.66,26.66,2200.0,26.66,26.68,26.66,26.66,2200.0
2015-11-13 13:50:00,26.61,26.67,26.58,26.67,5960.0,26.61,26.67,26.58,26.67,5960.0
2015-11-13 13:55:00,26.65,26.67,26.56,26.56,1600.0,26.65,26.67,26.56,26.56,1600.0
2015-11-13 14:00:00,26.54,26.61,26.54,26.6,1998.0,26.54,26.61,26.54,26.6,1998.0
2015-11-13 14:05:00,26.56,26.6,26.53,26.57,5098.0,26.56,26.6,26.53,26.57,5098.0
2015-11-13 14:10:00,26.58,26.58,26.56,26.58,1900.0,26.58,26.58,26.56,26.58,1900.0
2015-11-13 14:15:00,26.57,26.6,26.55,26.57,5157.0,26.57,26.6,26.55,26.57,5157.0
2015-11-13 14:20:00,26.58,26.61,26.58,26.6,4415.0,26.58,26.61,26.58,26.6,4415.0
2015-11-13 14:25:00,26.6,26.6,26.54,26.54,3273.0,26.6,26.6,26.54,26.54,3273.0
2015-11-13 14:30:00,26.53,26.55,26.51,26.55,3007.0,26.53,26.55,26.51,26.55,3007.0
2015-11-13 14:35:00,26.56,26.58,26.54,26.57,3308.0,26.56,26.58,26.54,26.57,3308.0
2015-11-13 14:40:00,26.58,26.6,26.56,26.56,1570.0,26.58,26.6,26.56,26.56,1570.0
2015-11-13 14:45:00,26.56,26.58,26.53,26.56,4524.0,26.56,26.58,26.53,26.56,4524.0
2015-11-13 14:50:00,26.55,26.55,26.5,26.52,2070.0,26.55,26.55,26.5,26.52,2070.0
2015-11-13 14:55:00,26.5,26.52,26.48,26.52,2806.0,26.5,26.52,26.48,26.52,2806.0
2015-11-13 15:00:00,26.54,26.6,26.52,26.6,10256.0,26.54,26.6,26.52,26.6,10256.0
2015-11-13 15:05:00,26.61,26.61,26.6,26.61,5200.0,26.61,26.61,26.6,26.61,5200.0
2015-11-13 15:10:00,26.62,26.64,26.61,26.63,3604.0,26.62,26.64,26.61,26.63,3604.0
2015-11-13 15:15:00,26.61,26.63,26.6,26.61,4904.0,26.61,26.63,26.6,26.61,4904.0
2015-11-13 15:20:00,26.6,26.61,26.58,26.6,11177.0,26.6,26.61,26.58,26.6,11177.0
2015-11-13 15:25:00,26.61,26.64,26.6,26.61,12247.0,26.61,26.64,26.6,26.61,12247.0
2015-11-13 15:30:00,26.61,26.65,26.6,26.63,4392.0,26.61,26.65,26.6,26.63,4392.0
2015-11-13 15:35:00,26.64,26.65,26.62,26.63,5104.0,26.64,26.65,26.62,26.63,5104.0
2015-11-13 15:40:00,26.62,26.67,26.61,26.64,8139.0,26.62,26.67,26.61,26.64,8139.0
2015-11-13 15:45:00,26.62,26.64,26.6,26.63,12546.0,26.62,26.64,26.6,26.63,12546.0
2015-11-13 15:50:00,26.62,26.64,26.6,26.61,13716.0,26.62,26.64,26.6,26.61,13716.0
2015-11-13 15:55:00,26.61,26.66,26.59,26.61,32432.0,26.61,26.66,26.59,26.61,32432.0
2015-11-16 09:30:00,26.54,26.71,26.42,26.71,3896.0,26.54,26.71,26.42,26.71,3896.0
2015-11-16 09:35:00,26.64,26.92,26.64,26.92,5860.0,26.64,26.92,26.64,26.92,5860.0
2015-11-16 09:40:00,26.92,26.95,26.82,26.9,9120.0,26.92,26.95,26.82,26.9,9120.0
2015-11-16 09:45:00,26.92,27.0,26.86,27.0,17120.0,26.92,27.0,26.86,27.0,17120.0
2015-11-16 09:50:00,26.99,27.0,26.73,26.73,4237.0,26.99,27.0,26.73,26.73,4237.0
2015-11-16 09:55:00,26.7,26.83,26.7,26.78,5400.0,26.7,26.83,26.7,26.78,5400.0
2015-11-16 10:00:00,26.79,26.82,26.75,26.82,2477.0,26.79,26.82,26.75,26.82,2477.0
2015-11-16 10:05:00,26.82,27.02,26.82,26.96,20769.0,26.82,27.02,26.82,26.96,20769.0
2015-11-16 10:10:00,26.94,27.0,26.9,26.99,6600.0,26.94,27.0,26.9,26.99,6600.0
2015-11-16 10:15:00,27.0,27.0,26.97,26.99,4689.0,27.0,27.0,26.97,26.99,4689.0
2015-11-16 10:20:00,26.99,27.01,26.94,26.96,11600.0,26.99,27.01,26.94,26.96,11600.0
2015-11-16 10:25:00,26.96,27.01,26.95,26.97,5524.0,26.96,27.01,26.95,26.97,5524.0
2015-11-16 10:30:00,26.96,26.96,26.85,26.85,3903.0,26.96,26.96,26.85,26.85,3903.0
2015-11-16 10:35:00,26.85,26.9,26.76,26.9,4638.0,26.85,26.9,26.76,26.9,4638.0
2015-11-16 10:40:00,26.88,26.91,26.87,26.9,3513.0,26.88,26.91,26.87,26.9,3513.0
2015-11-16 10:45:00,26.89,26.91,26.84,26.86,4000.0,26.89,26.91,26.84,26.86,4000.0
2015-11-16 10:50:00,26.8,26.8,26.66,26.66,2700.0,26.8,26.8,26.66,26.66,2700.0
2015-11-16 10:55:00,26.66,26.68,26.53,26.61,2900.0,26.66,26.68,26.53,26.61,2900.0
2015-11-16 11:00:00,26.63,26.69,26.58,26.62,4789.0,26.63,26.69,26.58,26.62,4789.0
2015-11-16 11:05:00,26.62,26.68,26.62,26.66,4400.0,26.62,26.68,26.62,26.66,4400.0
2015-11-16 11:10:00,26.68,26.73,26.64,26.65,5725.0,26.68,26.73,26.64,26.65,5725.0
2015-11-16 11:15:00,26.64,26.72,26.64,26.72,3050.0,26.64,26.72,26.64,26.72,3050.0
2015-11-16 11:20:00,26.72,26.79,26.71,26.76,5430.0,26.72,26.79,26.71,26.76,5430.0
2015-11-16 11:25:00,26.77,26.77,26.71,26.73,5300.0,26.77,26.77,26.71,26.73,5300.0
2015-11-16 11:30:00,26.74,26.79,26.73,26.77,2900.0,26.74,26.79,26.73,26.77,2900.0
2015-11-16 11:35:00,26.74,26.74,26.72,26.74,1400.0,26.74,26.74,26.72,26.74,1400.0
2015-11-16 11:40:00,26.73,26.77,26.73,26.77,1400.0,26.73,26.77,26.73,26.77,1400.0
2015-11-16 11:45:00,26.77,26.83,26.74,26.83,5720.0,26.77,26.83,26.74,26.83,5720.0
2015-11-16 11:50:00,26.83,26.84,26.8,26.84,3000.0,26.83,26.84,26.8,26.84,3000.0
2015-11-16 11:55:00,26.82,26.84,26.8,26.84,2900.0,26.82,26.84,26.8,26.84,2900.0
2015-11-16 12:00:00,26.83,26.84,26.81,26.81,4200.0,26.83,26.84,26.81,26.81,4200.0
2015-11-16 12:05:00,26.79,26.81,26.78,26.8,800.0,26.79,26.81,26.78,26.8,800.0
2015-11-16 12:10:00,26.8,26.81,26.79,26.8,3000.0,26.8,26.81,26.79,26.8,3000.0
2015-11-16 12:15:00,26.83,26.85,26.81,26.85,4856.0,26.83,26.85,26.81,26.85,4856.0
2015-11-16 12:20:00,26.86,26.88,26.85,26.87,1700.0,26.86,26.88,26.85,26.87,1700.0
2015-11-16 12:25:00,26.87,26.89,26.86,26.86,3926.0,26.87,26.89,26.86,26.86,3926.0
2015-11-16 12:30:00,26.86,26.91,26.84,26.91,5084.0,26.86,26.91,26.84,26.91,5084.0
2015-11-16 12:35:00,26.91,26.95,26.9,26.95,1800.0,26.91,26.95,26.9,26.95,1800.0
2015-11-16 12:40:00,26.93,26.99,26.91,26.96,4200.0,26.93,26.99,26.91,26.96,4200.0
2015-11-16 12:45:00,26.94,26.96,26.92,26.96,3980.0,26.94,26.96,26.92,26.96,3980.0
2015-11-16 12:50:00,26.94,26.94,26.91,26.94,3133.0,26.94,26.94,26.91,26.94,3133.0
2015-11-16 12:55:00,26.91,26.96,26.91,26.96,4955.0,26.91,26.96,26.91,26.96,4955.0
2015-11-16 13:00:00,26.95,26.96,26.91,26.94,3200.0,26.95,26.96,26.91,26.94,3200.0
2015-11-16 13:05:00,26.95,26.95,26.91,26.92,1100.0,26.95,26.95,26.91,26.92,1100.0
2015-11-16 13:10:00,26.93,26.97,26.93,26.95,1752.0,26.93,26.97,26.93,26.95,1752.0
2015-11-16 13:15:00,26.94,26.98,26.92,26.98,1980.0,26.94,26.98,26.92,26.98,1980.0
2015-11-16 13:20:00,26.98,26.99,26.95,26.98,1400.0,26.98,26.99,26.95,26.98,1400.0
2015-11-16 13:25:00,27.0,27.0,26.97,26.97,3500.0,27.0,27.0,26.97,26.97,3500.0
2015-11-16 13:30:00,26.97,26.99,26.97,26.97,1700.0,26.97,26.99,26.97,26.97,1700.0
2015-11-16 13:35:00,26.95,26.98,26.95,26.98,2402.0,26.95,26.98,26.95,26.98,2402.0
2015-11-16 13:40:00,26.98,26.99,26.95,26.95,2412.0,26.98,26.99,26.95,26.95,2412.0
2015-11-16 13:45:00,26.97,27.0,26.97,26.99,2006.0,26.97,27.0,26.97,26.99,2006.0
2015-11-16 13:50:00,27.0,27.0,26.98,27.0,4400.0,27.0,27.0,26.98,27.0,4400.0
2015-11-16 13:55:00,26.99,27.0,26.98,26.99,2500.0,26.99,27.0,26.98,26.99,2500.0
2015-11-16 14:00:00,27.0,27.01,26.96,26.99,13847.0,27.0,27.01,26.96,26.99,13847.0
2015-11-16 14:05:00,26.98,26.98,26.94,26.96,2300.0,26.98,26.98,26.94,26.96,2300.0
2015-11-16 14:10:00,26.96,26.98,26.94,26.98,1200.0,26.96,26.98,26.94,26.98,1200.0
2015-11-16 14:15:00,26.97,26.97,26.92,26.94,1900.0,26.97,26.97,26.92,26.94,1900.0
2015-11-16 14:20:00,26.97,26.98,26.96,26.98,2400.0,26.97,26.98,26.96,26.98,2400.0
2015-11-16 14:25:00,26.98,26.98,26.92,26.92,3180.0,26.98,26.98,26.92,26.92,3180.0
2015-11-16 14:30:00,26.93,27.0,26.93,27.0,13216.0,26.93,27.0,26.93,27.0,13216.0
2015-11-16 14:35:00,27.0,27.0,26.96,27.0,13010.0,27.0,27.0,26.96,27.0,13010.0
2015-11-16 14:40:00,26.99,27.01,26.99,27.0,23487.0,26.99,27.01,26.99,27.0,23487.0
2015-11-16 14:45:00,26.99,27.01,26.97,26.99,10500.0,26.99,27.01,26.97,26.99,10500.0
2015-11-16 14:50:00,26.99,27.0,26.97,27.0,7075.0,26.99,27.0,26.97,27.0,7075.0
2015-11-16 14:55:00,27.0,27.01,26.98,27.01,4442.0,27.0,27.01,26.98,27.01,4442.0
2015-11-16 15:00:00,27.01,27.01,26.99,27.0,14761.0,27.01,27.01,26.99,27.0,14761.0
2015-11-16 15:05:00,27.01,27.01,26.99,27.0,12620.0,27.01,27.01,26.99,27.0,12620.0
2015-11-16 15:10:00,27.0,27.01,26.99,27.01,12926.0,27.0,27.01,26.99,27.01,12926.0
2015-11-16 15:15:00,27.01,27.01,26.98,27.01,12270.0,27.01,27.01,26.98,27.01,12270.0
2015-11-16 15:20:00,27.01,27.01,27.0,27.0,9240.0,27.01,27.01,27.0,27.0,9240.0
2015-11-16 15:25:00,27.0,27.01,26.99,27.01,12880.0,27.0,27.01,26.99,27.01,12880.0
2015-11-16 15:30:00,27.01,27.01,26.99,27.0,12105.0,27.01,27.01,26.99,27.0,12105.0
2015-11-16 15:35:00,26.99,27.01,26.99,27.0,17389.0,26.99,27.01,26.99,27.0,17389.0
2015-11-16 15:40:00,26.99,27.01,26.98,26.99,16710.0,26.99,27.01,26.98,26.99,16710.0
2015-11-16 15:45:00,26.99,27.01,26.99,26.99,12678.0,26.99,27.01,26.99,26.99,12678.0
2015-11-16 15:50:00,26.99,27.01,26.99,26.99,17239.0,26.99,27.01,26.99,26.99,17239.0
2015-11-16 15:55:00,26.99,27.01,26.98,27.01,41983.0,26.99,27.01,26.98,27.01,41983.0
2015-11-17 09:30:00,27.0,27.06,27.0,27.06,7789.0,27.0,27.06,27.0,27.06,7789.0
2015-11-17 09:35:00,26.93,26.98,26.89,26.96,8900.0,26.93,26.98,26.89,26.96,8900.0
2015-11-17 09:40:00,26.98,27.02,26.92,26.92,13101.0,26.98,27.02,26.92,26.92,13101.0
2015-11-17 09:45:00,26.89,27.0,26.88,27.0,6590.0,26.89,27.0,26.88,27.0,6590.0
2015-11-17 09:50:00,27.0,27.0,26.95,27.0,3946.0,27.0,27.0,26.95,27.0,3946.0
2015-11-17 09:55:00,26.99,27.0,26.99,27.0,6040.0,26.99,27.0,26.99,27.0,6040.0
2015-11-17 10:00:00,27.0,27.0,26.92,26.93,5533.0,27.0,27.0,26.92,26.93,5533.0
2015-11-17 10:05:00,26.94,26.94,26.79,26.94,7576.0,26.94,26.94,26.79,26.94,7576.0
2015-11-17 10:10:00,26.95,26.96,26.92,26.95,1600.0,26.95,26.96,26.92,26.95,1600.0
2015-11-17 10:15:00,26.9,26.99,26.9,26.96,4400.0,26.9,26.99,26.9,26.96,4400.0
2015-11-17 10:20:00,26.96,27.04,26.96,27.03,21414.0,26.96,27.04,26.96,27.03,21414.0
2015-11-17 10:25:00,27.03,27.1,27.0,27.09,9630.0,27.03,27.1,27.0,27.09,9630.0
2015-11-17 10:30:00,27.1,27.11,27.08,27.11,2000.0,27.1,27.11,27.08,27.11,2000.0
2015-11-17 10:35:00,27.12,27.12,27.07,27.08,3100.0,27.12,27.12,27.07,27.08,3100.0
2015-11-17 10:40:00,27.08,27.13,27.06,27.13,3000.0,27.08,27.13,27.06,27.13,3000.0
2015-11-17 10:45:00,27.11,27.2,27.09,27.2,4169.0,27.11,27.2,27.09,27.2,4169.0
2015-11-17 10:50:00,27.19,27.25,27.16,27.2,4536.0,27.19,27.25,27.16,27.2,4536.0
2015-11-17 10:55:00,27.17,27.21,27.11,27.11,9625.0,27.17,27.21,27.11,27.11,9625.0
2015-11-17 11:00:00,27.12,27.12,27.04,27.09,2800.0,27.12,27.12,27.04,27.09,2800.0
2015-11-17 11:05:00,27.08,27.25,27.07,27.25,9900.0,27.08,27.25,27.07,27.25,9900.0
2015-11-17 11:10:00,27.24,27.34,27.23,27.33,7587.0,27.24,27.34,27.23,27.33,7587.0
2015-11-17 11:15:00,27.32,27.38,27.31,27.35,14569.0,27.32,27.38,27.31,27.35,14569.0
2015-11-17 11:20:00,27.35,27.37,27.32,27.37,6622.0,27.35,27.37,27.32,27.37,6622.0
2015-11-17 11:25:00,27.33,27.34,27.27,27.34,3400.0,27.33,27.34,27.27,27.34,3400.0
2015-11-17 11:30:00,27.35,27.42,27.34,27.42,10760.0,27.35,27.42,27.34,27.42,10760.0
2015-11-17 11:35:00,27.42,27.44,27.39,27.44,6876.0,27.42,27.44,27.39,27.44,6876.0
2015-11-17 11:40:00,27.44,27.45,27.34,27.34,6100.0,27.44,27.45,27.34,27.34,6100.0
2015-11-17 11:45:00,27.34,27.35,27.31,27.33,5300.0,27.34,27.35,27.31,27.33,5300.0
2015-11-17 11:50:00,27.33,27.4,27.33,27.36,5390.0,27.33,27.4,27.33,27.36,5390.0
2015-11-17 11:55:00,27.36,27.36,27.29,27.29,5444.0,27.36,27.36,27.29,27.29,5444.0
2015-11-17 12:00:00,27.3,27.33,27.3,27.31,2300.0,27.3,27.33,27.3,27.31,2300.0
2015-11-17 12:05:00,27.32,27.34,27.31,27.33,4418.0,27.32,27.34,27.31,27.33,4418.0
2015-11-17 12:10:00,27.34,27.35,27.3,27.35,4500.0,27.34,27.35,27.3,27.35,4500.0
2015-11-17 12:15:00,27.35,27.45,27.35,27.45,11317.0,27.35,27.45,27.35,27.45,11317.0
2015-11-17 12:20:00,27.45,27.45,27.42,27.44,8179.0,27.45,27.45,27.42,27.44,8179.0
2015-11-17 12:25:00,27.45,27.47,27.42,27.46,3200.0,27.45,27.47,27.42,27.46,3200.0
2015-11-17 12:30:00,27.44,27.44,27.4,27.42,3180.0,27.44,27.44,27.4,27.42,3180.0
2015-11-17 12:35:00,27.42,27.43,27.37,27.39,2964.0,27.42,27.43,27.37,27.39,2964.0
2015-11-17 12:40:00,27.38,27.42,27.37,27.42,2200.0,27.38,27.42,27.37,27.42,2200.0
2015-11-17 12:45:00,27.38,27.42,27.37,27.4,3400.0,27.38,27.42,27.37,27.4,3400.0
2015-11-17 12:50:00,27.4,27.45,27.39,27.43,3650.0,27.4,27.45,27.39,27.43,3650.0
2015-11-17 12:55:00,27.43,27.44,27.41,27.41,2810.0,27.43,27.44,27.41,27.41,2810.0
2015-11-17 13:00:00,27.41,27.44,27.41,27.42,5008.0,27.41,27.44,27.41,27.42,5008.0
2015-11-17 13:05:00,27.43,27.44,27.4,27.43,7030.0,27.43,27.44,27.4,27.43,7030.0
2015-11-17 13:10:00,27.43,27.48,27.4,27.47,6770.0,27.43,27.48,27.4,27.47,6770.0
2015-11-17 13:15:00,27.46,27.47,27.43,27.43,2250.0,27.46,27.47,27.43,27.43,2250.0
2015-11-17 13:20:00,27.42,27.43,27.38,27.41,4500.0,27.42,27.43,27.38,27.41,4500.0
2015-11-17 13:25:00,27.4,27.4,27.33,27.34,8348.0,27.4,27.4,27.33,27.34,8348.0
2015-11-17 13:30:00,27.33,27.34,27.31,27.31,2612.0,27.33,27.34,27.31,27.31,2612.0
2015-11-17 13:35:00,27.3,27.3,27.26,27.27,1009.0,27.3,27.3,27.26,27.27,1009.0
2015-11-17 13:40:00,27.25,27.26,27.19,27.19,3309.0,27.25,27.26,27.19,27.19,3309.0
2015-11-17 13:45:00,27.2,27.21,27.14,27.18,3400.0,27.2,27.21,27.14,27.18,3400.0
2015-11-17 13:50:00,27.16,27.23,27.16,27.23,1625.0,27.16,27.23,27.16,27.23,1625.0
2015-11-17 13:55:00,27.23,27.23,27.2,27.2,700.0,27.23,27.23,27.2,27.2,700.0
2015-11-17 14:00:00,27.19,27.27,27.17,27.26,5500.0,27.19,27.27,27.17,27.26,5500.0
2015-11-17 14:05:00,27.25,27.28,27.23,27.23,2900.0,27.25,27.28,27.23,27.23,2900.0
2015-11-17 14:10:00,27.24,27.27,27.24,27.27,1600.0,27.24,27.27,27.24,27.27,1600.0
2015-11-17 14:15:00,27.26,27.3,27.25,27.3,7371.0,27.26,27.3,27.25,27.3,7371.0
2015-11-17 14:20:00,27.3,27.35,27.3,27.35,3569.0,27.3,27.35,27.3,27.35,3569.0
2015-11-17 14:25:00,27.33,27.42,27.32,27.42,12238.0,27.33,27.42,27.32,27.42,12238.0
2015-11-17 14:30:00,27.41,27.42,27.36,27.38,6318.0,27.41,27.42,27.36,27.38,6318.0
2015-11-17 14:35:00,27.38,27.39,27.34,27.37,10536.0,27.38,27.39,27.34,27.37,10536.0
2015-11-17 14:40:00,27.37,27.4,27.31,27.32,7571.0,27.37,27.4,27.31,27.32,7571.0
2015-11-17 14:45:00,27.33,27.37,27.29,27.37,6310.0,27.33,27.37,27.29,27.37,6310.0
2015-11-17 14:50:00,27.37,27.4,27.33,27.4,6100.0,27.37,27.4,27.33,27.4,6100.0
2015-11-17 14:55:00,27.4,27.41,27.37,27.4,3247.0,27.4,27.41,27.37,27.4,3247.0
2015-11-17 15:00:00,27.4,27.45,27.34,27.44,12789.0,27.4,27.45,27.34,27.44,12789.0
2015-11-17 15:05:00,27.43,27.43,27.36,27.36,6087.0,27.43,27.43,27.36,27.36,6087.0
2015-11-17 15:10:00,27.35,27.42,27.35,27.38,9318.0,27.35,27.42,27.35,27.38,9318.0
2015-11-17 15:15:00,27.39,27.41,27.38,27.38,4570.0,27.39,27.41,27.38,27.38,4570.0
2015-11-17 15:20:00,27.4,27.41,27.37,27.4,7180.0,27.4,27.41,27.37,27.4,7180.0
2015-11-17 15:25:00,27.38,27.41,27.36,27.41,7135.0,27.38,27.41,27.36,27.41,7135.0
2015-11-17 15:30:00,27.4,27.48,27.4,27.46,11739.0,27.4,27.48,27.4,27.46,11739.0
2015-11-17 15:35:00,27.46,27.48,27.45,27.48,19612.0,27.46,27.48,27.45,27.48,19612.0
2015-11-17 15:40:00,27.48,27.48,27.46,27.48,16890.0,27.48,27.48,27.46,27.48,16890.0
2015-11-17 15:45:00,27.47,27.5,27.46,27.48,47864.0,27.47,27.5,27.46,27.48,47864.0
2015-11-17 15:50:00,27.49,27.52,27.48,27.51,27384.0,27.49,27.52,27.48,27.51,27384.0
2015-11-17 15:55:00,27.51,27.51,27.46,27.48,38082.0,27.51,27.51,27.46,27.48,38082.0
2015-11-18 09:30:00,27.46,27.47,27.33,27.47,5910.0,27.46,27.47,27.33,27.47,5910.0
2015-11-18 09:35:00,27.47,27.56,27.38,27.42,12524.0,27.47,27.56,27.38,27.42,12524.0
2015-11-18 09:40:00,27.4,27.4,27.32,27.33,3151.0,27.4,27.4,27.32,27.33,3151.0
2015-11-18 09:45:00,27.32,27.57,27.32,27.56,16022.0,27.32,27.57,27.32,27.56,16022.0
2015-11-18 09:50:00,27.53,27.62,27.52,27.54,16686.0,27.53,27.62,27.52,27.54,16686.0
2015-11-18 09:55:00,27.54,27.63,27.48,27.54,24738.0,27.54,27.63,27.48,27.54,24738.0
2015-11-18 10:00:00,27.51,27.61,27.51,27.6,9650.0,27.51,27.61,27.51,27.6,9650.0
2015-11-18 10:05:00,27.59,27.6,27.49,27.49,10000.0,27.59,27.6,27.49,27.49,10000.0
2015-11-18 10:10:00,27.48,27.49,27.28,27.28,8400.0,27.48,27.49,27.28,27.28,8400.0
2015-11-18 10:15:00,27.28,27.28,27.22,27.22,8100.0,27.28,27.28,27.22,27.22,8100.0
2015-11-18 10:20:00,27.23,27.28,27.22,27.24,7600.0,27.23,27.28,27.22,27.24,7600.0
2015-11-18 10:25:00,27.23,27.23,27.14,27.22,9500.0,27.23,27.23,27.14,27.22,9500.0
2015-11-18 10:30:00,27.21,27.32,27.21,27.23,6700.0,27.21,27.32,27.21,27.23,6700.0
2015-11-18 10:35:00,27.21,27.28,27.21,27.28,5800.0,27.21,27.28,27.21,27.28,5800.0
2015-11-18 10:40:00,27.26,27.35,27.26,27.34,4200.0,27.26,27.35,27.26,27.34,4200.0
2015-11-18 10:45:00,27.35,27.36,27.28,27.33,4538.0,27.35,27.36,27.28,27.33,4538.0
2015-11-18 10:50:00,27.34,27.39,27.32,27.36,4950.0,27.34,27.39,27.32,27.36,4950.0
2015-11-18 10:55:00,27.33,27.36,27.3,27.33,3400.0,27.33,27.36,27.3,27.33,3400.0
2015-11-18 11:00:00,27.34,27.39,27.32,27.38,5193.0,27.34,27.39,27.32,27.38,5193.0
2015-11-18 11:05:00,27.36,27.37,27.32,27.35,8309.0,27.36,27.37,27.32,27.35,8309.0
2015-11-18 11:10:00,27.33,27.35,27.28,27.28,8300.0,27.33,27.35,27.28,27.28,8300.0
2015-11-18 11:15:00,27.29,27.31,27.23,27.23,11317.0,27.29,27.31,27.23,27.23,11317.0
2015-11-18 11:20:00,27.23,27.3,27.23,27.24,9875.0,27.23,27.3,27.23,27.24,9875.0
2015-11-18 11:25:00,27.24,27.35,27.23,27.33,8800.0,27.24,27.35,27.23,27.33,8800.0
2015-11-18 11:30:00,27.34,27.37,27.32,27.35,5302.0,27.34,27.37,27.32,27.35,5302.0
2015-11-18 11:35:00,27.34,27.37,27.33,27.37,6400.0,27.34,27.37,27.33,27.37,6400.0
2015-11-18 11:40:00,27.39,27.39,27.32,27.35,4600.0,27.39,27.39,27.32,27.35,4600.0
2015-11-18 11:45:00,27.35,27.37,27.32,27.32,3480.0,27.35,27.37,27.32,27.32,3480.0
2015-11-18 11:50:00,27.3,27.35,27.3,27.32,3600.0,27.3,27.35,27.3,27.32,3600.0
2015-11-18 11:55:00,27.32,27.36,27.32,27.35,2800.0,27.32,27.36,27.32,27.35,2800.0
2015-11-18 12:00:00,27.35,27.47,27.35,27.46,4900.0,27.35,27.47,27.35,27.46,4900.0
2015-11-18 12:05:00,27.46,27.53,27.45,27.49,13020.0,27.46,27.53,27.45,27.49,13020.0
2015-11-18 12:10:00,27.5,27.54,27.48,27.49,8400.0,27.5,27.54,27.48,27.49,8400.0
2015-11-18 12:15:00,27.48,27.52,27.47,27.5,2500.0,27.48,27.52,27.47,27.5,2500.0
2015-11-18 12:20:00,27.49,27.53,27.47,27.48,4200.0,27.49,27.53,27.47,27.48,4200.0
2015-11-18 12:25:00,27.5,27.51,27.46,27.51,7716.0,27.5,27.51,27.46,27.51,7716.0
2015-11-18 12:30:00,27.5,27.53,27.48,27.52,6018.0,27.5,27.53,27.48,27.52,6018.0
2015-11-18 12:35:00,27.51,27.52,27.46,27.46,3400.0,27.51,27.52,27.46,27.46,3400.0
2015-11-18 12:40:00,27.47,27.5,27.44,27.45,5504.0,27.47,27.5,27.44,27.45,5504.0
2015-11-18 12:45:00,27.47,27.5,27.44,27.49,5594.0,27.47,27.5,27.44,27.49,5594.0
2015-11-18 12:50:00,27.47,27.48,27.44,27.46,2600.0,27.47,27.48,27.44,27.46,2600.0
2015-11-18 12:55:00,27.45,27.49,27.44,27.49,5521.0,27.45,27.49,27.44,27.49,5521.0
2015-11-18 13:00:00,27.47,27.49,27.45,27.49,5600.0,27.47,27.49,27.45,27.49,5600.0
2015-11-18 13:05:00,27.5,27.53,27.5,27.53,4368.0,27.5,27.53,27.5,27.53,4368.0
2015-11-18 13:10:00,27.53,27.56,27.53,27.56,4658.0,27.53,27.56,27.53,27.56,4658.0
2015-11-18 13:15:00,27.57,27.57,27.5,27.55,3800.0,27.57,27.57,27.5,27.55,3800.0
2015-11-18 13:20:00,27.55,27.57,27.52,27.57,3202.0,27.55,27.57,27.52,27.57,3202.0
2015-11-18 13:25:00,27.56,27.62,27.55,27.59,5719.0,27.56,27.62,27.55,27.59,5719.0
2015-11-18 13:30:00,27.57,27.58,27.5,27.52,3454.0,27.57,27.58,27.5,27.52,3454.0
2015-11-18 13:35:00,27.49,27.5,27.45,27.47,6400.0,27.49,27.5,27.45,27.47,6400.0
2015-11-18 13:40:00,27.47,27.49,27.45,27.49,6400.0,27.47,27.49,27.45,27.49,6400.0
2015-11-18 13:45:00,27.48,27.51,27.46,27.46,5478.0,27.48,27.51,27.46,27.46,5478.0
2015-11-18 13:50:00,27.47,27.48,27.42,27.43,4900.0,27.47,27.48,27.42,27.43,4900.0
2015-11-18 13:55:00,27.43,27.45,27.36,27.43,15230.0,27.43,27.45,27.36,27.43,15230.0
2015-11-18 14:00:00,27.43,27.45,27.35,27.38,13600.0,27.43,27.45,27.35,27.38,13600.0
2015-11-18 14:05:00,27.38,27.44,27.36,27.41,6500.0,27.38,27.44,27.36,27.41,6500.0
2015-11-18 14:10:00,27.41,27.45,27.36,27.37,11630.0,27.41,27.45,27.36,27.37,11630.0
2015-11-18 14:15:00,27.36,27.43,27.36,27.4,4393.0,27.36,27.43,27.36,27.4,4393.0
2015-11-18 14:20:00,27.39,27.42,27.33,27.38,16732.0,27.39,27.42,27.33,27.38,16732.0
2015-11-18 14:25:00,27.38,27.41,27.32,27.33,8945.0,27.38,27.41,27.32,27.33,8945.0
2015-11-18 14:30:00,27.33,27.35,27.24,27.29,37200.0,27.33,27.35,27.24,27.29,37200.0
2015-11-18 14:35:00,27.27,27.32,27.26,27.3,11813.0,27.27,27.32,27.26,27.3,11813.0
2015-11-18 14:40:00,27.3,27.4,27.3,27.36,10300.0,27.3,27.4,27.3,27.36,10300.0
2015-11-18 14:45:00,27.33,27.38,27.32,27.34,15088.0,27.33,27.38,27.32,27.34,15088.0
2015-11-18 14:50:00,27.34,27.36,27.33,27.35,8658.0,27.34,27.36,27.33,27.35,8658.0
2015-11-18 14:55:00,27.35,27.37,27.31,27.37,12626.0,27.35,27.37,27.31,27.37,12626.0
2015-11-18 15:00:00,27.38,27.39,27.36,27.36,6839.0,27.38,27.39,27.36,27.36,6839.0
2015-11-18 15:05:00,27.36,27.38,27.35,27.35,12148.0,27.36,27.38,27.35,27.35,12148.0
2015-11-18 15:10:00,27.35,27.39,27.32,27.39,14654.0,27.35,27.39,27.32,27.39,14654.0
2015-11-18 15:15:00,27.39,27.58,27.39,27.55,17467.0,27.39,27.58,27.39,27.55,17467.0
2015-11-18 15:20:00,27.55,27.57,27.53,27.55,6805.0,27.55,27.57,27.53,27.55,6805.0
2015-11-18 15:25:00,27.55,27.59,27.54,27.59,8155.0,27.55,27.59,27.54,27.59,8155.0
2015-11-18 15:30:00,27.59,27.64,27.57,27.62,11649.0,27.59,27.64,27.57,27.62,11649.0
2015-11-18 15:35:00,27.63,27.65,27.62,27.65,14772.0,27.63,27.65,27.62,27.65,14772.0
2015-11-18 15:40:00,27.64,27.65,27.6,27.6,23593.0,27.64,27.65,27.6,27.6,23593.0
2015-11-18 15:45:00,27.6,27.65,27.59,27.62,17409.0,27.6,27.65,27.59,27.62,17409.0
2015-11-18 15:50:00,27.63,27.64,27.56,27.63,38413.0,27.63,27.64,27.56,27.63,38413.0
2015-11-18 15:55:00,27.64,27.65,27.59,27.61,31493.0,27.64,27.65,27.59,27.61,31493.0
2015-11-19 09:30:00,27.62,27.68,27.42,27.42,4157.0,27.62,27.68,27.42,27.42,4157.0
2015-11-19 09:35:00,27.54,27.54,27.45,27.51,2521.0,27.54,27.54,27.45,27.51,2521.0
2015-11-19 09:40:00,27.46,27.58,27.46,27.49,2005.0,27.46,27.58,27.46,27.49,2005.0
2015-11-19 09:45:00,27.54,27.56,27.48,27.51,13592.0,27.54,27.56,27.48,27.51,13592.0
2015-11-19 09:50:00,27.51,27.57,27.43,27.43,14400.0,27.51,27.57,27.43,27.43,14400.0
2015-11-19 09:55:00,27.43,27.45,27.37,27.39,4200.0,27.43,27.45,27.37,27.39,4200.0
2015-11-19 10:00:00,27.42,27.46,27.38,27.42,28000.0,27.42,27.46,27.38,27.42,28000.0
2015-11-19 10:05:00,27.4,27.54,27.4,27.47,10952.0,27.4,27.54,27.4,27.47,10952.0
2015-11-19 10:10:00,27.45,27.45,27.38,27.39,5900.0,27.45,27.45,27.38,27.39,5900.0
2015-11-19 10:15:00,27.38,27.47,27.38,27.38,15914.0,27.38,27.47,27.38,27.38,15914.0
2015-11-19 10:20:00,27.38,27.43,27.34,27.4,6100.0,27.38,27.43,27.34,27.4,6100.0
2015-11-19 10:25:00,27.4,27.47,27.4,27.44,6770.0,27.4,27.47,27.4,27.44,6770.0
2015-11-19 10:30:00,27.43,27.46,27.4,27.4,10600.0,27.43,27.46,27.4,27.4,10600.0
2015-11-19 10:35:00,27.4,27.4,27.33,27.36,3550.0,27.4,27.4,27.33,27.36,3550.0
2015-11-19 10:40:00,27.36,27.41,27.34,27.41,3400.0,27.36,27.41,27.34,27.41,3400.0
2015-11-19 10:45:00,27.4,27.45,27.38,27.41,3400.0,27.4,27.45,27.38,27.41,3400.0
2015-11-19 10:50:00,27.4,27.42,27.35,27.37,3144.0,27.4,27.42,27.35,27.37,3144.0
2015-11-19 10:55:00,27.35,27.45,27.34,27.43,11200.0,27.35,27.45,27.34,27.43,11200.0
2015-11-19 11:00:00,27.43,27.46,27.39,27.42,6129.0,27.43,27.46,27.39,27.42,6129.0
2015-11-19 11:05:00,27.41,27.48,27.4,27.46,3773.0,27.41,27.48,27.4,27.46,3773.0
2015-11-19 11:10:00,27.46,27.48,27.4,27.42,2400.0,27.46,27.48,27.4,27.42,2400.0
2015-11-19 11:15:00,27.41,27.53,27.4,27.51,4422.0,27.41,27.53,27.4,27.51,4422.0
2015-11-19 11:20:00,27.5,27.51,27.45,27.47,2400.0,27.5,27.51,27.45,27.47,2400.0
2015-11-19 11:25:00,27.46,27.48,27.42,27.43,7977.0,27.46,27.48,27.42,27.43,7977.0
2015-11-19 11:30:00,27.44,27.48,27.42,27.43,4700.0,27.44,27.48,27.42,27.43,4700.0
2015-11-19 11:35:00,27.43,27.45,27.4,27.43,4400.0,27.43,27.45,27.4,27.43,4400.0
2015-11-19 11:40:00,27.43,27.48,27.4,27.48,8584.0,27.43,27.48,27.4,27.48,8584.0
2015-11-19 11:45:00,27.48,27.48,27.41,27.41,2747.0,27.48,27.48,27.41,27.41,2747.0
2015-11-19 11:50:00,27.41,27.42,27.37,27.41,5500.0,27.41,27.42,27.37,27.41,5500.0
2015-11-19 11:55:00,27.4,27.45,27.4,27.44,3800.0,27.4,27.45,27.4,27.44,3800.0
2015-11-19 12:00:00,27.43,27.45,27.41,27.45,4100.0,27.43,27.45,27.41,27.45,4100.0
2015-11-19 12:05:00,27.45,27.46,27.42,27.45,5200.0,27.45,27.46,27.42,27.45,5200.0
2015-11-19 12:10:00,27.44,27.47,27.44,27.46,17200.0,27.44,27.47,27.44,27.46,17200.0
2015-11-19 12:15:00,27.45,27.45,27.42,27.42,4690.0,27.45,27.45,27.42,27.42,4690.0
2015-11-19 12:20:00,27.4,27.41,27.37,27.39,3200.0,27.4,27.41,27.37,27.39,3200.0
2015-11-19 12:25:00,27.38,27.39,27.36,27.36,2102.0,27.38,27.39,27.36,27.36,2102.0
2015-11-19 12:30:00,27.36,27.39,27.34,27.36,2484.0,27.36,27.39,27.34,27.36,2484.0
2015-11-19 12:35:00,27.36,27.39,27.36,27.36,2800.0,27.36,27.39,27.36,27.36,2800.0
2015-11-19 12:40:00,27.37,27.39,27.33,27.35,2717.0,27.37,27.39,27.33,27.35,2717.0
2015-11-19 12:45:00,27.35,27.37,27.34,27.35,1300.0,27.35,27.37,27.34,27.35,1300.0
2015-11-19 12:50:00,27.36,27.37,27.34,27.35,3900.0,27.36,27.37,27.34,27.35,3900.0
2015-11-19 12:55:00,27.35,27.37,27.32,27.37,4955.0,27.35,27.37,27.32,27.37,4955.0
2015-11-19 13:00:00,27.35,27.36,27.31,27.32,3500.0,27.35,27.36,27.31,27.32,3500.0
2015-11-19 13:05:00,27.34,27.34,27.32,27.32,1800.0,27.34,27.34,27.32,27.32,1800.0
2015-11-19 13:10:00,27.32,27.33,27.29,27.32,2400.0,27.32,27.33,27.29,27.32,2400.0
2015-11-19 13:15:00,27.33,27.37,27.3,27.31,4320.0,27.33,27.37,27.3,27.31,4320.0
2015-11-19 13:20:00,27.31,27.38,27.31,27.38,1500.0,27.31,27.38,27.31,27.38,1500.0
2015-11-19 13:25:00,27.38,27.38,27.33,27.36,2602.0,27.38,27.38,27.33,27.36,2602.0
2015-11-19 13:30:00,27.36,27.37,27.32,27.34,1500.0,27.36,27.37,27.32,27.34,1500.0
2015-11-19 13:35:00,27.34,27.34,27.26,27.27,2410.0,27.34,27.34,27.26,27.27,2410.0
2015-11-19 13:40:00,27.25,27.37,27.23,27.35,12790.0,27.25,27.37,27.23,27.35,12790.0
2015-11-19 13:45:00,27.33,27.38,27.3,27.3,8370.0,27.33,27.38,27.3,27.3,8370.0
2015-11-19 13:50:00,27.3,27.3,27.24,27.24,3607.0,27.3,27.3,27.24,27.24,3607.0
2015-11-19 13:55:00,27.24,27.3,27.24,27.28,4100.0,27.24,27.3,27.24,27.28,4100.0
2015-11-19 14:00:00,27.29,27.31,27.27,27.3,7126.0,27.29,27.31,27.27,27.3,7126.0
2015-11-19 14:05:00,27.3,27.33,27.3,27.31,4651.0,27.3,27.33,27.3,27.31,4651.0
2015-11-19 14:10:00,27.3,27.33,27.3,27.3,6370.0,27.3,27.33,27.3,27.3,6370.0
2015-11-19 14:15:00,27.3,27.38,27.3,27.37,8929.0,27.3,27.38,27.3,27.37,8929.0
2015-11-19 14:20:00,27.37,27.37,27.33,27.33,3497.0,27.37,27.37,27.33,27.33,3497.0
2015-11-19 14:25:00,27.33,27.33,27.28,27.29,5563.0,27.33,27.33,27.28,27.29,5563.0
2015-11-19 14:30:00,27.29,27.32,27.28,27.29,3100.0,27.29,27.32,27.28,27.29,3100.0
2015-11-19 14:35:00,27.3,27.3,27.28,27.28,4702.0,27.3,27.3,27.28,27.28,4702.0
2015-11-19 14:40:00,27.28,27.29,27.24,27.24,3100.0,27.28,27.29,27.24,27.24,3100.0
2015-11-19 14:45:00,27.24,27.26,27.23,27.25,8652.0,27.24,27.26,27.23,27.25,8652.0
2015-11-19 14:50:00,27.25,27.33,27.12,27.3,51577.0,27.25,27.33,27.12,27.3,51577.0
2015-11-19 14:55:00,27.3,27.3,27.17,27.17,5865.0,27.3,27.3,27.17,27.17,5865.0
2015-11-19 15:00:00,27.17,27.22,27.17,27.17,6692.0,27.17,27.22,27.17,27.17,6692.0
2015-11-19 15:05:00,27.17,27.18,27.13,27.17,6336.0,27.17,27.18,27.13,27.17,6336.0
2015-11-19 15:10:00,27.16,27.18,27.13,27.14,7934.0,27.16,27.18,27.13,27.14,7934.0
2015-11-19 15:15:00,27.14,27.18,27.1,27.17,5878.0,27.14,27.18,27.1,27.17,5878.0
2015-11-19 15:20:00,27.17,27.19,27.16,27.16,10693.0,27.17,27.19,27.16,27.16,10693.0
2015-11-19 15:25:00,27.16,27.19,27.14,27.18,18244.0,27.16,27.19,27.14,27.18,18244.0
2015-11-19 15:30:00,27.19,27.19,27.16,27.16,7792.0,27.19,27.19,27.16,27.16,7792.0
2015-11-19 15:35:00,27.16,27.18,27.15,27.16,14345.0,27.16,27.18,27.15,27.16,14345.0
2015-11-19 15:40:00,27.16,27.21,27.15,27.19,20583.0,27.16,27.21,27.15,27.19,20583.0
2015-11-19 15:45:00,27.19,27.22,27.15,27.17,28358.0,27.19,27.22,27.15,27.17,28358.0
2015-11-19 15:50:00,27.16,27.26,27.16,27.26,24329.0,27.16,27.26,27.16,27.26,24329.0
2015-11-19 15:55:00,27.26,27.3,27.2,27.21,49922.0,27.26,27.3,27.2,27.21,49922.0
2015-11-20 09:30:00,27.35,27.35,27.27,27.29,4047.0,27.35,27.35,27.27,27.29,4047.0
2015-11-20 09:35:00,27.29,27.37,27.25,27.25,6087.0,27.29,27.37,27.25,27.25,6087.0
2015-11-20 09:40:00,27.27,27.27,27.23,27.25,2675.0,27.27,27.27,27.23,27.25,2675.0
2015-11-20 09:45:00,27.24,27.35,27.24,27.35,3200.0,27.24,27.35,27.24,27.35,3200.0
2015-11-20 09:50:00,27.38,27.5,27.38,27.48,3500.0,27.38,27.5,27.38,27.48,3500.0
2015-11-20 09:55:00,27.43,27.43,27.36,27.41,2300.0,27.43,27.43,27.36,27.41,2300.0
2015-11-20 10:00:00,27.38,27.4,27.16,27.16,9056.0,27.38,27.4,27.16,27.16,9056.0
2015-11-20 10:05:00,27.14,27.18,27.11,27.16,4052.0,27.14,27.18,27.11,27.16,4052.0
2015-11-20 10:10:00,27.16,27.3,27.1,27.3,15019.0,27.16,27.3,27.1,27.3,15019.0
2015-11-20 10:15:00,27.3,27.34,27.25,27.32,4200.0,27.3,27.34,27.25,27.32,4200.0
2015-11-20 10:20:00,27.34,27.34,27.26,27.29,5049.0,27.34,27.34,27.26,27.29,5049.0
2015-11-20 10:25:00,27.27,27.31,27.22,27.31,9054.0,27.27,27.31,27.22,27.31,9054.0
2015-11-20 10:30:00,27.28,27.28,27.17,27.17,8141.0,27.28,27.28,27.17,27.17,8141.0
2015-11-20 10:35:00,27.19,27.23,27.18,27.18,5700.0,27.19,27.23,27.18,27.18,5700.0
2015-11-20 10:40:00,27.18,27.18,27.15,27.17,5025.0,27.18,27.18,27.15,27.17,5025.0
2015-11-20 10:45:00,27.18,27.21,27.18,27.19,3500.0,27.18,27.21,27.18,27.19,3500.0
2015-11-20 10:50:00,27.19,27.28,27.17,27.23,6928.0,27.19,27.28,27.17,27.23,6928.0
2015-11-20 10:55:00,27.2,27.23,27.15,27.15,4940.0,27.2,27.23,27.15,27.15,4940.0
2015-11-20 11:00:00,27.16,27.26,27.15,27.26,3771.0,27.16,27.26,27.15,27.26,3771.0
2015-11-20 11:05:00,27.26,27.3,27.24,27.3,5257.0,27.26,27.3,27.24,27.3,5257.0
2015-11-20 11:10:00,27.3,27.37,27.28,27.37,3100.0,27.3,27.37,27.28,27.37,3100.0
2015-11-20 11:15:00,27.38,27.39,27.3,27.38,5980.0,27.38,27.39,27.3,27.38,5980.0
2015-11-20 11:20:00,27.43,27.43,27.36,27.39,2972.0,27.43,27.43,27.36,27.39,2972.0
2015-11-20 11:25:00,27.38,27.38,27.28,27.33,10806.0,27.38,27.38,27.28,27.33,10806.0
2015-11-20 11:30:00,27.3,27.31,27.24,27.26,4900.0,27.3,27.31,27.24,27.26,4900.0
2015-11-20 11:35:00,27.26,27.29,27.22,27.25,5800.0,27.26,27.29,27.22,27.25,5800.0
2015-11-20 11:40:00,27.28,27.31,27.24,27.25,4950.0,27.28,27.31,27.24,27.25,4950.0
2015-11-20 11:45:00,27.25,27.27,27.21,27.26,5929.0,27.25,27.27,27.21,27.26,5929.0
2015-11-20 11:50:00,27.29,27.31,27.28,27.29,2400.0,27.29,27.31,27.28,27.29,2400.0
2015-11-20 11:55:00,27.29,27.3,27.24,27.26,4462.0,27.29,27.3,27.24,27.26,4462.0
2015-11-20 12:00:00,27.25,27.29,27.23,27.24,5650.0,27.25,27.29,27.23,27.24,5650.0
2015-11-20 12:05:00,27.24,27.25,27.21,27.21,2300.0,27.24,27.25,27.21,27.21,2300.0
2015-11-20 12:10:00,27.21,27.22,27.2,27.2,2728.0,27.21,27.22,27.2,27.2,2728.0
2015-11-20 12:15:00,27.18,27.19,27.17,27.19,7700.0,27.18,27.19,27.17,27.19,7700.0
2015-11-20 12:20:00,27.2,27.25,27.2,27.23,8839.0,27.2,27.25,27.2,27.23,8839.0
2015-11-20 12:25:00,27.25,27.27,27.23,27.27,1685.0,27.25,27.27,27.23,27.27,1685.0
2015-11-20 12:30:00,27.28,27.28,27.23,27.25,2100.0,27.28,27.28,27.23,27.25,2100.0
2015-11-20 12:35:00,27.24,27.29,27.24,27.29,4200.0,27.24,27.29,27.24,27.29,4200.0
2015-11-20 12:40:00,27.28,27.3,27.25,27.3,3900.0,27.28,27.3,27.25,27.3,3900.0
2015-11-20 12:45:00,27.3,27.3,27.26,27.27,3600.0,27.3,27.3,27.26,27.27,3600.0
2015-11-20 12:50:00,27.28,27.33,27.28,27.3,10725.0,27.28,27.33,27.28,27.3,10725.0
2015-11-20 12:55:00,27.33,27.34,27.32,27.34,500.0,27.33,27.34,27.32,27.34,500.0
2015-11-20 13:00:00,27.33,27.34,27.29,27.34,9957.0,27.33,27.34,27.29,27.34,9957.0
2015-11-20 13:05:00,27.34,27.35,27.33,27.35,1419.0,27.34,27.35,27.33,27.35,1419.0
2015-11-20 13:10:00,27.34,27.34,27.31,27.32,2000.0,27.34,27.34,27.31,27.32,2000.0
2015-11-20 13:15:00,27.31,27.32,27.27,27.31,3845.0,27.31,27.32,27.27,27.31,3845.0
2015-11-20 13:20:00,27.29,27.3,27.27,27.3,1960.0,27.29,27.3,27.27,27.3,1960.0
2015-11-20 13:25:00,27.3,27.34,27.29,27.31,3900.0,27.3,27.34,27.29,27.31,3900.0
2015-11-20 13:30:00,27.31,27.31,27.3,27.3,1099.0,27.31,27.31,27.3,27.3,1099.0
2015-11-20 13:35:00,27.3,27.31,27.26,27.29,4167.0,27.3,27.31,27.26,27.29,4167.0
2015-11-20 13:40:00,27.31,27.32,27.28,27.29,909.0,27.31,27.32,27.28,27.29,909.0
2015-11-20 13:45:00,27.29,27.34,27.29,27.31,2500.0,27.29,27.34,27.29,27.31,2500.0
2015-11-20 13:50:00,27.3,27.36,27.29,27.33,4275.0,27.3,27.36,27.29,27.33,4275.0
2015-11-20 13:55:00,27.33,27.36,27.33,27.34,2450.0,27.33,27.36,27.33,27.34,2450.0
2015-11-20 14:00:00,27.35,27.4,27.35,27.39,3300.0,27.35,27.4,27.35,27.39,3300.0
2015-11-20 14:05:00,27.37,27.39,27.37,27.39,1300.0,27.37,27.39,27.37,27.39,1300.0
2015-11-20 14:10:00,27.4,27.41,27.38,27.38,2900.0,27.4,27.41,27.38,27.38,2900.0
2015-11-20 14:15:00,27.38,27.4,27.38,27.4,2000.0,27.38,27.4,27.38,27.4,2000.0
2015-11-20 14:20:00,27.42,27.43,27.39,27.4,3244.0,27.42,27.43,27.39,27.4,3244.0
2015-11-20 14:25:00,27.39,27.4,27.39,27.39,1800.0,27.39,27.4,27.39,27.39,1800.0
2015-11-20 14:30:00,27.38,27.39,27.28,27.31,8239.0,27.38,27.39,27.28,27.31,8239.0
2015-11-20 14:35:00,27.32,27.4,27.32,27.34,14249.0,27.32,27.4,27.32,27.34,14249.0
2015-11-20 14:40:00,27.39,27.41,27.36,27.37,4869.0,27.39,27.41,27.36,27.37,4869.0
2015-11-20 14:45:00,27.38,27.39,27.35,27.35,2523.0,27.38,27.39,27.35,27.35,2523.0
2015-11-20 14:50:00,27.35,27.4,27.34,27.36,4520.0,27.35,27.4,27.34,27.36,4520.0
2015-11-20 14:55:00,27.37,27.4,27.34,27.35,2900.0,27.37,27.4,27.34,27.35,2900.0
2015-11-20 15:00:00,27.34,27.36,27.33,27.36,2003.0,27.34,27.36,27.33,27.36,2003.0
2015-11-20 15:05:00,27.36,27.36,27.29,27.33,3802.0,27.36,27.36,27.29,27.33,3802.0
2015-11-20 15:10:00,27.34,27.35,27.32,27.34,4283.0,27.34,27.35,27.32,27.34,4283.0
2015-11-20 15:15:00,27.34,27.34,27.32,27.34,2171.0,27.34,27.34,27.32,27.34,2171.0
2015-11-20 15:20:00,27.34,27.35,27.3,27.31,5300.0,27.34,27.35,27.3,27.31,5300.0
2015-11-20 15:25:00,27.32,27.33,27.32,27.32,3075.0,27.32,27.33,27.32,27.32,3075.0
2015-11-20 15:30:00,27.31,27.32,27.27,27.27,7644.0,27.31,27.32,27.27,27.27,7644.0
2015-11-20 15:35:00,27.28,27.28,27.23,27.24,8828.0,27.28,27.28,27.23,27.24,8828.0
2015-11-20 15:40:00,27.23,27.26,27.2,27.23,19705.0,27.23,27.26,27.2,27.23,19705.0
2015-11-20 15:45:00,27.24,27.34,27.23,27.33,15225.0,27.24,27.34,27.23,27.33,15225.0
2015-11-20 15:50:00,27.33,27.36,27.29,27.3,15677.0,27.33,27.36,27.29,27.3,15677.0
2015-11-20 15:55:00,27.3,27.32,27.22,27.25,60978.0,27.3,27.32,27.22,27.25,60978.0
2015-11-23 09:30:00,27.27,27.31,26.89,27.03,19475.0,27.27,27.31,26.89,27.03,19475.0
2015-11-23 09:35:00,27.06,27.32,27.0,27.12,16300.0,27.06,27.32,27.0,27.12,16300.0
2015-11-23 09:40:00,27.08,27.18,27.08,27.12,12116.0,27.08,27.18,27.08,27.12,12116.0
2015-11-23 09:45:00,27.14,27.28,26.86,27.0,58210.0,27.14,27.28,26.86,27.0,58210.0
2015-11-23 09:50:00,27.0,27.0,26.84,26.88,7100.0,27.0,27.0,26.84,26.88,7100.0
2015-11-23 09:55:00,26.85,26.9,26.58,26.86,18800.0,26.85,26.9,26.58,26.86,18800.0
2015-11-23 10:00:00,26.81,26.99,26.81,26.99,4600.0,26.81,26.99,26.81,26.99,4600.0
2015-11-23 10:05:00,26.94,26.94,26.78,26.82,7200.0,26.94,26.94,26.78,26.82,7200.0
2015-11-23 10:10:00,26.83,26.86,26.76,26.81,10950.0,26.83,26.86,26.76,26.81,10950.0
2015-11-23 10:15:00,26.82,26.97,26.81,26.94,7800.0,26.82,26.97,26.81,26.94,7800.0
2015-11-23 10:20:00,26.94,26.95,26.85,26.95,12149.0,26.94,26.95,26.85,26.95,12149.0
2015-11-23 10:25:00,26.99,27.1,26.97,26.97,10280.0,26.99,27.1,26.97,26.97,10280.0
2015-11-23 10:30:00,26.97,27.02,26.94,26.98,6373.0,26.97,27.02,26.94,26.98,6373.0
2015-11-23 10:35:00,26.97,26.98,26.91,26.98,8500.0,26.97,26.98,26.91,26.98,8500.0
2015-11-23 10:40:00,26.95,27.05,26.93,27.05,8490.0,26.95,27.05,26.93,27.05,8490.0
2015-11-23 10:45:00,27.05,27.1,27.0,27.09,5211.0,27.05,27.1,27.0,27.09,5211.0
2015-11-23 10:50:00,27.09,27.11,27.02,27.1,14804.0,27.09,27.11,27.02,27.1,14804.0
2015-11-23 10:55:00,27.11,27.11,27.03,27.07,8500.0,27.11,27.11,27.03,27.07,8500.0
2015-11-23 11:00:00,27.08,27.09,27.03,27.08,11517.0,27.08,27.09,27.03,27.08,11517.0
2015-11-23 11:05:00,27.07,27.1,27.03,27.08,5474.0,27.07,27.1,27.03,27.08,5474.0
2015-11-23 11:10:00,27.06,27.07,27.02,27.04,11220.0,27.06,27.07,27.02,27.04,11220.0
2015-11-23 11:15:00,27.03,27.07,27.0,27.0,14060.0,27.03,27.07,27.0,27.0,14060.0
2015-11-23 11:20:00,26.99,27.11,26.99,27.05,15215.0,26.99,27.11,26.99,27.05,15215.0
2015-11-23 11:25:00,27.04,27.1,27.04,27.07,6380.0,27.04,27.1,27.04,27.07,6380.0
2015-11-23 11:30:00,27.06,27.1,27.06,27.07,9139.0,27.06,27.1,27.06,27.07,9139.0
2015-11-23 11:35:00,27.06,27.06,27.0,27.0,7480.0,27.06,27.06,27.0,27.0,7480.0
2015-11-23 11:40:00,27.0,27.1,26.98,27.1,12075.0,27.0,27.1,26.98,27.1,12075.0
2015-11-23 11:45:00,27.11,27.14,27.08,27.08,4654.0,27.11,27.14,27.08,27.08,4654.0
2015-11-23 11:50:00,27.08,27.09,27.01,27.04,8326.0,27.08,27.09,27.01,27.04,8326.0
2015-11-23 11:55:00,27.03,27.08,27.02,27.07,6900.0,27.03,27.08,27.02,27.07,6900.0
2015-11-23 12:00:00,27.07,27.1,27.05,27.07,6350.0,27.07,27.1,27.05,27.07,6350.0
2015-11-23 12:05:00,27.06,27.07,27.02,27.04,4500.0,27.06,27.07,27.02,27.04,4500.0
2015-11-23 12:10:00,27.04,27.06,27.02,27.03,4730.0,27.04,27.06,27.02,27.03,4730.0
2015-11-23 12:15:00,27.03,27.03,26.94,26.94,19642.0,27.03,27.03,26.94,26.94,19642.0
2015-11-23 12:20:00,26.93,26.99,26.88,26.93,8805.0,26.93,26.99,26.88,26.93,8805.0
2015-11-23 12:25:00,26.93,26.98,26.93,26.97,9756.0,26.93,26.98,26.93,26.97,9756.0
2015-11-23 12:30:00,26.97,26.97,26.95,26.96,4300.0,26.97,26.97,26.95,26.96,4300.0
2015-11-23 12:35:00,26.94,27.03,26.92,27.03,8318.0,26.94,27.03,26.92,27.03,8318.0
2015-11-23 12:40:00,27.03,27.06,27.02,27.03,4200.0,27.03,27.06,27.02,27.03,4200.0
2015-11-23 12:45:00,27.03,27.04,26.94,26.98,5441.0,27.03,27.04,26.94,26.98,5441.0
2015-11-23 12:50:00,26.98,26.99,26.94,26.99,6903.0,26.98,26.99,26.94,26.99,6903.0
2015-11-23 12:55:00,27.0,27.03,26.97,27.0,7040.0,27.0,27.03,26.97,27.0,7040.0
2015-11-23 13:00:00,27.01,27.07,27.0,27.06,4344.0,27.01,27.07,27.0,27.06,4344.0
2015-11-23 13:05:00,27.06,27.18,27.05,27.11,5142.0,27.06,27.18,27.05,27.11,5142.0
2015-11-23 13:10:00,27.11,27.12,27.05,27.05,8400.0,27.11,27.12,27.05,27.05,8400.0
2015-11-23 13:15:00,27.05,27.1,27.05,27.1,3300.0,27.05,27.1,27.05,27.1,3300.0
2015-11-23 13:20:00,27.1,27.11,27.05,27.08,7739.0,27.1,27.11,27.05,27.08,7739.0
2015-11-23 13:25:00,27.07,27.08,27.05,27.06,11700.0,27.07,27.08,27.05,27.06,11700.0
2015-11-23 13:30:00,27.05,27.15,27.05,27.1,14645.0,27.05,27.15,27.05,27.1,14645.0
2015-11-23 13:35:00,27.09,27.16,27.08,27.12,11790.0,27.09,27.16,27.08,27.12,11790.0
2015-11-23 13:40:00,27.11,27.11,27.06,27.08,8497.0,27.11,27.11,27.06,27.08,8497.0
2015-11-23 13:45:00,27.08,27.15,27.07,27.09,15403.0,27.08,27.15,27.07,27.09,15403.0
2015-11-23 13:50:00,27.09,27.11,27.04,27.07,12234.0,27.09,27.11,27.04,27.07,12234.0
2015-11-23 13:55:00,27.09,27.09,26.97,26.99,18188.0,27.09,27.09,26.97,26.99,18188.0
2015-11-23 14:00:00,26.99,27.17,26.99,27.1,25775.0,26.99,27.17,26.99,27.1,25775.0
2015-11-23 14:05:00,27.11,27.22,27.11,27.22,12733.0,27.11,27.22,27.11,27.22,12733.0
2015-11-23 14:10:00,27.23,27.23,27.15,27.2,10500.0,27.23,27.23,27.15,27.2,10500.0
2015-11-23 14:15:00,27.2,27.21,27.13,27.16,18087.0,27.2,27.21,27.13,27.16,18087.0
2015-11-23 14:20:00,27.15,27.23,27.14,27.18,11200.0,27.15,27.23,27.14,27.18,11200.0
2015-11-23 14:25:00,27.17,27.18,27.12,27.13,11730.0,27.17,27.18,27.12,27.13,11730.0
2015-11-23 14:30:00,27.14,27.16,27.1,27.13,12668.0,27.14,27.16,27.1,27.13,12668.0
2015-11-23 14:35:00,27.13,27.15,26.99,26.99,22230.0,27.13,27.15,26.99,26.99,22230.0
2015-11-23 14:40:00,27.0,27.03,26.93,27.02,15135.0,27.0,27.03,26.93,27.02,15135.0
2015-11-23 14:45:00,27.01,27.04,26.97,27.02,18345.0,27.01,27.04,26.97,27.02,18345.0
2015-11-23 14:50:00,27.02,27.08,27.02,27.06,7250.0,27.02,27.08,27.02,27.06,7250.0
2015-11-23 14:55:00,27.06,27.07,27.01,27.01,15370.0,27.06,27.07,27.01,27.01,15370.0
2015-11-23 15:00:00,27.03,27.06,27.01,27.04,12673.0,27.03,27.06,27.01,27.04,12673.0
2015-11-23 15:05:00,27.05,27.11,27.04,27.1,10323.0,27.05,27.11,27.04,27.1,10323.0
2015-11-23 15:10:00,27.1,27.18,27.09,27.12,30558.0,27.1,27.18,27.09,27.12,30558.0
2015-11-23 15:15:00,27.12,27.2,27.1,27.18,16578.0,27.12,27.2,27.1,27.18,16578.0
2015-11-23 15:20:00,27.18,27.24,27.15,27.17,28350.0,27.18,27.24,27.15,27.17,28350.0
2015-11-23 15:25:00,27.16,27.24,27.15,27.18,36567.0,27.16,27.24,27.15,27.18,36567.0
2015-11-23 15:30:00,27.18,27.21,27.13,27.2,22554.0,27.18,27.21,27.13,27.2,22554.0
2015-11-23 15:35:00,27.2,27.23,27.19,27.22,14366.0,27.2,27.23,27.19,27.22,14366.0
2015-11-23 15:40:00,27.22,27.23,27.17,27.22,18264.0,27.22,27.23,27.17,27.22,18264.0
2015-11-23 15:45:00,27.21,27.23,27.16,27.23,21305.0,27.21,27.23,27.16,27.23,21305.0
2015-11-23 15:50:00,27.22,27.27,27.22,27.27,23528.0,27.22,27.27,27.22,27.27,23528.0
2015-11-23 15:55:00,27.27,27.27,27.2,27.24,45173.0,27.27,27.27,27.2,27.24,45173.0
2015-11-24 09:30:00,27.15,27.15,27.07,27.14,25288.0,27.15,27.15,27.07,27.14,25288.0
2015-11-24 09:35:00,27.12,27.24,27.1,27.1,9953.0,27.12,27.24,27.1,27.1,9953.0
2015-11-24 09:40:00,27.09,27.13,27.01,27.07,6426.0,27.09,27.13,27.01,27.07,6426.0
2015-11-24 09:45:00,27.08,27.08,26.98,26.98,11194.0,27.08,27.08,26.98,26.98,11194.0
2015-11-24 09:50:00,26.98,27.3,26.98,27.3,20971.0,26.98,27.3,26.98,27.3,20971.0
2015-11-24 09:55:00,27.29,27.34,27.25,27.27,11110.0,27.29,27.34,27.25,27.27,11110.0
2015-11-24 10:00:00,27.28,27.3,27.19,27.26,22420.0,27.28,27.3,27.19,27.26,22420.0
2015-11-24 10:05:00,27.24,27.29,27.2,27.23,5948.0,27.24,27.29,27.2,27.23,5948.0
2015-11-24 10:10:00,27.19,27.26,27.18,27.18,10027.0,27.19,27.26,27.18,27.18,10027.0
2015-11-24 10:15:00,27.17,27.27,27.13,27.23,40060.0,27.17,27.27,27.13,27.23,40060.0
2015-11-24 10:20:00,27.21,27.23,27.11,27.11,11280.0,27.21,27.23,27.11,27.11,11280.0
2015-11-24 10:25:00,27.12,27.12,27.04,27.09,8235.0,27.12,27.12,27.04,27.09,8235.0
2015-11-24 10:30:00,27.09,27.09,26.97,26.98,9113.0,27.09,27.09,26.97,26.98,9113.0
2015-11-24 10:35:00,27.0,27.05,26.99,27.04,6400.0,27.0,27.05,26.99,27.04,6400.0
2015-11-24 10:40:00,27.05,27.08,27.0,27.04,13085.0,27.05,27.08,27.0,27.04,13085.0
2015-11-24 10:45:00,27.03,27.08,27.02,27.08,8448.0,27.03,27.08,27.02,27.08,8448.0
2015-11-24 10:50:00,27.06,27.11,27.06,27.09,7898.0,27.06,27.11,27.06,27.09,7898.0
2015-11-24 10:55:00,27.07,27.16,27.07,27.15,19373.0,27.07,27.16,27.07,27.15,19373.0
2015-11-24 11:00:00,27.15,27.15,27.07,27.1,5200.0,27.15,27.15,27.07,27.1,5200.0
2015-11-24 11:05:00,27.08,27.13,27.07,27.13,4800.0,27.08,27.13,27.07,27.13,4800.0
2015-11-24 11:10:00,27.12,27.2,27.11,27.17,7201.0,27.12,27.2,27.11,27.17,7201.0
2015-11-24 11:15:00,27.17,27.21,27.15,27.21,9575.0,27.17,27.21,27.15,27.21,9575.0
2015-11-24 11:20:00,27.19,27.23,27.17,27.23,11168.0,27.19,27.23,27.17,27.23,11168.0
2015-11-24 11:25:00,27.24,27.3,27.24,27.28,14150.0,27.24,27.3,27.24,27.28,14150.0
2015-11-24 11:30:00,27.29,27.35,27.28,27.34,8171.0,27.29,27.35,27.28,27.34,8171.0
2015-11-24 11:35:00,27.32,27.35,27.3,27.31,8889.0,27.32,27.35,27.3,27.31,8889.0
2015-11-24 11:40:00,27.31,27.4,27.27,27.39,41871.0,27.31,27.4,27.27,27.39,41871.0
2015-11-24 11:45:00,27.39,27.42,27.31,27.32,9267.0,27.39,27.42,27.31,27.32,9267.0
2015-11-24 11:50:00,27.32,27.42,27.32,27.38,17278.0,27.32,27.42,27.32,27.38,17278.0
2015-11-24 11:55:00,27.37,27.44,27.32,27.32,7908.0,27.37,27.44,27.32,27.32,7908.0
2015-11-24 12:00:00,27.32,27.41,27.32,27.37,5301.0,27.32,27.41,27.32,27.37,5301.0
2015-11-24 12:05:00,27.37,27.37,27.32,27.34,6816.0,27.37,27.37,27.32,27.34,6816.0
2015-11-24 12:10:00,27.35,27.38,27.32,27.33,14643.0,27.35,27.38,27.32,27.33,14643.0
2015-11-24 12:15:00,27.32,27.32,27.22,27.24,13161.0,27.32,27.32,27.22,27.24,13161.0
2015-11-24 12:20:00,27.24,27.24,27.16,27.19,10352.0,27.24,27.24,27.16,27.19,10352.0
2015-11-24 12:25:00,27.19,27.19,27.15,27.16,7786.0,27.19,27.19,27.15,27.16,7786.0
2015-11-24 12:30:00,27.15,27.3,27.14,27.27,10092.0,27.15,27.3,27.14,27.27,10092.0
2015-11-24 12:35:00,27.27,27.34,27.27,27.27,3299.0,27.27,27.34,27.27,27.27,3299.0
2015-11-24 12:40:00,27.26,27.33,27.26,27.33,11640.0,27.26,27.33,27.26,27.33,11640.0
2015-11-24 12:45:00,27.32,27.37,27.3,27.35,17388.0,27.32,27.37,27.3,27.35,17388.0
2015-11-24 12:50:00,27.35,27.35,27.32,27.32,3512.0,27.35,27.35,27.32,27.32,3512.0
2015-11-24 12:55:00,27.32,27.35,27.31,27.35,5354.0,27.32,27.35,27.31,27.35,5354.0
2015-11-24 13:00:00,27.33,27.39,27.32,27.36,27421.0,27.33,27.39,27.32,27.36,27421.0
2015-11-24 13:05:00,27.34,27.35,27.32,27.32,4000.0,27.34,27.35,27.32,27.32,4000.0
2015-11-24 13:10:00,27.33,27.39,27.31,27.39,38155.0,27.33,27.39,27.31,27.39,38155.0
2015-11-24 13:15:00,27.4,27.42,27.35,27.35,5101.0,27.4,27.42,27.35,27.35,5101.0
2015-11-24 13:20:00,27.35,27.39,27.35,27.37,6300.0,27.35,27.39,27.35,27.37,6300.0
2015-11-24 13:25:00,27.37,27.42,27.37,27.38,7166.0,27.37,27.42,27.37,27.38,7166.0
2015-11-24 13:30:00,27.39,27.43,27.39,27.4,3946.0,27.39,27.43,27.39,27.4,3946.0
2015-11-24 13:35:00,27.4,27.43,27.4,27.41,12919.0,27.4,27.43,27.4,27.41,12919.0
2015-11-24 13:40:00,27.4,27.43,27.33,27.33,8547.0,27.4,27.43,27.33,27.33,8547.0
2015-11-24 13:45:00,27.32,27.35,27.3,27.31,21700.0,27.32,27.35,27.3,27.31,21700.0
2015-11-24 13:50:00,27.3,27.39,27.29,27.39,20500.0,27.3,27.39,27.29,27.39,20500.0
2015-11-24 13:55:00,27.37,27.39,27.35,27.35,5250.0,27.37,27.39,27.35,27.35,5250.0
2015-11-24 14:00:00,27.35,27.4,27.34,27.39,9300.0,27.35,27.4,27.34,27.39,9300.0
2015-11-24 14:05:00,27.39,27.4,27.32,27.32,9000.0,27.39,27.4,27.32,27.32,9000.0
2015-11-24 14:10:00,27.3,27.37,27.29,27.29,12642.0,27.3,27.37,27.29,27.29,12642.0
2015-11-24 14:15:00,27.3,27.3,27.2,27.29,10246.0,27.3,27.3,27.2,27.29,10246.0
2015-11-24 14:20:00,27.29,27.3,27.25,27.27,6042.0,27.29,27.3,27.25,27.27,6042.0
2015-11-24 14:25:00,27.26,27.31,27.25,27.25,5565.0,27.26,27.31,27.25,27.25,5565.0
2015-11-24 14:30:00,27.26,27.3,27.24,27.28,9923.0,27.26,27.3,27.24,27.28,9923.0
2015-11-24 14:35:00,27.27,27.29,27.25,27.28,35170.0,27.27,27.29,27.25,27.28,35170.0
2015-11-24 14:40:00,27.28,27.35,27.27,27.35,15282.0,27.28,27.35,27.27,27.35,15282.0
2015-11-24 14:45:00,27.34,27.37,27.3,27.3,11374.0,27.34,27.37,27.3,27.3,11374.0
2015-11-24 14:50:00,27.31,27.32,27.28,27.32,11178.0,27.31,27.32,27.28,27.32,11178.0
2015-11-24 14:55:00,27.31,27.34,27.31,27.32,4032.0,27.31,27.34,27.31,27.32,4032.0
2015-11-24 15:00:00,27.31,27.33,27.29,27.3,14759.0,27.31,27.33,27.29,27.3,14759.0
2015-11-24 15:05:00,27.3,27.35,27.3,27.34,11237.0,27.3,27.35,27.3,27.34,11237.0
2015-11-24 15:10:00,27.34,27.37,27.34,27.37,19362.0,27.34,27.37,27.34,27.37,19362.0
2015-11-24 15:15:00,27.37,27.4,27.33,27.37,10692.0,27.37,27.4,27.33,27.37,10692.0
2015-11-24 15:20:00,27.38,27.43,27.37,27.42,9304.0,27.38,27.43,27.37,27.42,9304.0
2015-11-24 15:25:00,27.42,27.44,27.39,27.4,18970.0,27.42,27.44,27.39,27.4,18970.0
2015-11-24 15:30:00,27.39,27.41,27.35,27.37,16301.0,27.39,27.41,27.35,27.37,16301.0
2015-11-24 15:35:00,27.36,27.36,27.31,27.34,15461.0,27.36,27.36,27.31,27.34,15461.0
2015-11-24 15:40:00,27.34,27.36,27.32,27.32,18505.0,27.34,27.36,27.32,27.32,18505.0
2015-11-24 15:45:00,27.33,27.33,27.26,27.28,53291.0,27.33,27.33,27.26,27.28,53291.0
2015-11-24 15:50:00,27.28,27.31,27.24,27.25,40691.0,27.28,27.31,27.24,27.25,40691.0
2015-11-24 15:55:00,27.26,27.37,27.25,27.37,73763.0,27.26,27.37,27.25,27.37,73763.0
2015-11-25 09:30:00,27.84,29.22,27.83,28.45,305110.0,27.84,29.22,27.83,28.45,305110.0
2015-11-25 09:35:00,28.45,28.73,28.04,28.09,139425.0,28.45,28.73,28.04,28.09,139425.0
2015-11-25 09:40:00,28.14,28.49,28.05,28.27,112389.0,28.14,28.49,28.05,28.27,112389.0
2015-11-25 09:45:00,28.3,28.33,27.15,27.15,105801.0,28.3,28.33,27.15,27.15,105801.0
2015-11-25 09:50:00,27.21,27.68,27.05,27.38,100529.0,27.21,27.68,27.05,27.38,100529.0
2015-11-25 09:55:00,27.4,27.94,27.12,27.94,93678.0,27.4,27.94,27.12,27.94,93678.0
2015-11-25 10:00:00,27.79,27.92,27.44,27.44,59200.0,27.79,27.92,27.44,27.44,59200.0
2015-11-25 10:05:00,27.43,27.92,27.37,27.85,74490.0,27.43,27.92,27.37,27.85,74490.0
2015-11-25 10:10:00,27.83,28.05,27.76,28.0,106977.0,27.83,28.05,27.76,28.0,106977.0
2015-11-25 10:15:00,28.01,28.12,27.97,28.1,38401.0,28.01,28.12,27.97,28.1,38401.0
2015-11-25 10:20:00,28.08,28.11,27.92,28.07,59133.0,28.08,28.11,27.92,28.07,59133.0
2015-11-25 10:25:00,28.05,28.25,27.86,28.12,152571.0,28.05,28.25,27.86,28.12,152571.0
2015-11-25 10:30:00,28.1,28.26,28.09,28.26,42017.0,28.1,28.26,28.09,28.26,42017.0
2015-11-25 10:35:00,28.26,28.26,28.04,28.14,31118.0,28.26,28.26,28.04,28.14,31118.0
2015-11-25 10:40:00,28.13,28.32,28.13,28.29,92533.0,28.13,28.32,28.13,28.29,92533.0
2015-11-25 10:45:00,28.28,28.3,28.19,28.28,28700.0,28.28,28.3,28.19,28.28,28700.0
2015-11-25 10:50:00,28.29,28.3,28.2,28.29,34254.0,28.29,28.3,28.2,28.29,34254.0
2015-11-25 10:55:00,28.27,28.4,28.24,28.35,60034.0,28.27,28.4,28.24,28.35,60034.0
2015-11-25 11:00:00,28.35,28.49,28.33,28.45,57143.0,28.35,28.49,28.33,28.45,57143.0
2015-11-25 11:05:00,28.45,28.6,28.44,28.52,115349.0,28.45,28.6,28.44,28.52,115349.0
2015-11-25 11:10:00,28.51,28.58,28.47,28.51,54238.0,28.51,28.58,28.47,28.51,54238.0
2015-11-25 11:15:00,28.52,28.67,28.48,28.67,37564.0,28.52,28.67,28.48,28.67,37564.0
2015-11-25 11:20:00,28.65,28.71,28.55,28.67,40770.0,28.65,28.71,28.55,28.67,40770.0
2015-11-25 11:25:00,28.66,28.66,28.51,28.62,37640.0,28.66,28.66,28.51,28.62,37640.0
2015-11-25 11:30:00,28.6,28.74,28.56,28.74,44303.0,28.6,28.74,28.56,28.74,44303.0
2015-11-25 11:35:00,28.72,28.72,28.57,28.57,27717.0,28.72,28.72,28.57,28.57,27717.0
2015-11-25 11:40:00,28.59,28.7,28.52,28.62,27602.0,28.59,28.7,28.52,28.62,27602.0
2015-11-25 11:45:00,28.61,28.7,28.56,28.69,56044.0,28.61,28.7,28.56,28.69,56044.0
2015-11-25 11:50:00,28.71,28.74,28.68,28.69,9763.0,28.71,28.74,28.68,28.69,9763.0
2015-11-25 11:55:00,28.7,28.73,28.65,28.73,20838.0,28.7,28.73,28.65,28.73,20838.0
2015-11-25 12:00:00,28.72,28.74,28.67,28.69,17298.0,28.72,28.74,28.67,28.69,17298.0
2015-11-25 12:05:00,28.69,28.81,28.66,28.76,53054.0,28.69,28.81,28.66,28.76,53054.0
2015-11-25 12:10:00,28.79,28.92,28.79,28.84,18026.0,28.79,28.92,28.79,28.84,18026.0
2015-11-25 12:15:00,28.85,28.98,28.85,28.97,28125.0,28.85,28.98,28.85,28.97,28125.0
2015-11-25 12:20:00,28.97,29.0,28.86,28.86,32818.0,28.97,29.0,28.86,28.86,32818.0
2015-11-25 12:25:00,28.85,28.92,28.77,28.91,85203.0,28.85,28.92,28.77,28.91,85203.0
2015-11-25 12:30:00,28.92,29.0,28.88,28.92,16995.0,28.92,29.0,28.88,28.92,16995.0
2015-11-25 12:35:00,28.87,28.9,28.71,28.85,13831.0,28.87,28.9,28.71,28.85,13831.0
2015-11-25 12:40:00,28.88,28.88,28.83,28.86,7278.0,28.88,28.88,28.83,28.86,7278.0
2015-11-25 12:45:00,28.86,28.86,28.75,28.75,11850.0,28.86,28.86,28.75,28.75,11850.0
2015-11-25 12:50:00,28.76,28.82,28.75,28.76,5650.0,28.76,28.82,28.75,28.76,5650.0
2015-11-25 12:55:00,28.76,28.84,28.75,28.83,13000.0,28.76,28.84,28.75,28.83,13000.0
2015-11-25 13:00:00,28.84,28.99,28.84,28.99,23961.0,28.84,28.99,28.84,28.99,23961.0
2015-11-25 13:05:00,28.98,29.08,28.97,29.08,37776.0,28.98,29.08,28.97,29.08,37776.0
2015-11-25 13:10:00,29.08,29.11,29.0,29.01,31305.0,29.08,29.11,29.0,29.01,31305.0
2015-11-25 13:15:00,29.02,29.04,28.92,29.01,37537.0,29.02,29.04,28.92,29.01,37537.0
2015-11-25 13:20:00,28.95,29.01,28.95,29.0,13230.0,28.95,29.01,28.95,29.0,13230.0
2015-11-25 13:25:00,28.99,29.06,28.99,29.04,12479.0,28.99,29.06,28.99,29.04,12479.0
2015-11-25 13:30:00,29.01,29.06,28.96,29.06,16557.0,29.01,29.06,28.96,29.06,16557.0
2015-11-25 13:35:00,29.07,29.07,28.77,28.8,18862.0,29.07,29.07,28.77,28.8,18862.0
2015-11-25 13:40:00,28.81,28.86,28.75,28.75,8853.0,28.81,28.86,28.75,28.75,8853.0
2015-11-25 13:45:00,28.75,28.89,28.71,28.89,13636.0,28.75,28.89,28.71,28.89,13636.0
2015-11-25 13:50:00,28.89,28.99,28.87,28.98,19900.0,28.89,28.99,28.87,28.98,19900.0
2015-11-25 13:55:00,28.99,29.01,28.93,28.93,18615.0,28.99,29.01,28.93,28.93,18615.0
2015-11-25 14:00:00,28.93,28.93,28.79,28.79,12066.0,28.93,28.93,28.79,28.79,12066.0
2015-11-25 14:05:00,28.82,28.9,28.82,28.82,16364.0,28.82,28.9,28.82,28.82,16364.0
2015-11-25 14:10:00,28.81,28.88,28.8,28.82,8346.0,28.81,28.88,28.8,28.82,8346.0
2015-11-25 14:15:00,28.82,28.82,28.68,28.73,25296.0,28.82,28.82,28.68,28.73,25296.0
2015-11-25 14:20:00,28.73,28.75,28.7,28.71,18290.0,28.73,28.75,28.7,28.71,18290.0
2015-11-25 14:25:00,28.7,28.8,28.63,28.75,34481.0,28.7,28.8,28.63,28.75,34481.0
2015-11-25 14:30:00,28.75,28.79,28.71,28.75,10675.0,28.75,28.79,28.71,28.75,10675.0
2015-11-25 14:35:00,28.75,28.78,28.69,28.69,17857.0,28.75,28.78,28.69,28.69,17857.0
2015-11-25 14:40:00,28.69,28.71,28.68,28.69,9096.0,28.69,28.71,28.68,28.69,9096.0
2015-11-25 14:45:00,28.69,28.76,28.65,28.72,24709.0,28.69,28.76,28.65,28.72,24709.0
2015-11-25 14:50:00,28.72,28.73,28.69,28.72,10850.0,28.72,28.73,28.69,28.72,10850.0
2015-11-25 14:55:00,28.73,28.8,28.72,28.79,18039.0,28.73,28.8,28.72,28.79,18039.0
2015-11-25 15:00:00,28.78,28.79,28.68,28.72,18873.0,28.78,28.79,28.68,28.72,18873.0
2015-11-25 15:05:00,28.71,28.72,28.64,28.68,31674.0,28.71,28.72,28.64,28.68,31674.0
2015-11-25 15:10:00,28.69,28.7,28.51,28.54,25562.0,28.69,28.7,28.51,28.54,25562.0
2015-11-25 15:15:00,28.54,28.58,28.47,28.58,37726.0,28.54,28.58,28.47,28.58,37726.0
2015-11-25 15:20:00,28.58,28.67,28.52,28.67,29326.0,28.58,28.67,28.52,28.67,29326.0
2015-11-25 15:25:00,28.67,28.68,28.6,28.64,22105.0,28.67,28.68,28.6,28.64,22105.0
2015-11-25 15:30:00,28.64,28.81,28.6,28.73,40062.0,28.64,28.81,28.6,28.73,40062.0
2015-11-25 15:35:00,28.71,28.75,28.62,28.62,45766.0,28.71,28.75,28.62,28.62,45766.0
2015-11-25 15:40:00,28.62,28.69,28.59,28.68,56865.0,28.62,28.69,28.59,28.68,56865.0
2015-11-25 15:45:00,28.7,28.78,28.69,28.73,88895.0,28.7,28.78,28.69,28.73,88895.0
2015-11-25 15:50:00,28.73,28.79,28.67,28.79,64575.0,28.73,28.79,28.67,28.79,64575.0
2015-11-25 15:55:00,28.78,28.8,28.71,28.72,150232.0,28.78,28.8,28.71,28.72,150232.0
2015-11-27 09:30:00,28.72,28.98,28.65,28.7,26539.0,28.72,28.98,28.65,28.7,26539.0
2015-11-27 09:35:00,28.78,28.78,28.34,28.55,78358.0,28.78,28.78,28.34,28.55,78358.0
2015-11-27 09:40:00,28.55,28.8,28.46,28.74,21381.0,28.55,28.8,28.46,28.74,21381.0
2015-11-27 09:45:00,28.67,28.7,28.57,28.59,9864.0,28.67,28.7,28.57,28.59,9864.0
2015-11-27 09:50:00,28.54,28.58,28.45,28.5,17918.0,28.54,28.58,28.45,28.5,17918.0
2015-11-27 09:55:00,28.5,28.54,28.43,28.54,12479.0,28.5,28.54,28.43,28.54,12479.0
2015-11-27 10:00:00,28.51,28.61,28.39,28.61,11719.0,28.51,28.61,28.39,28.61,11719.0
2015-11-27 10:05:00,28.61,28.63,28.52,28.63,11420.0,28.61,28.63,28.52,28.63,11420.0
2015-11-27 10:10:00,28.63,28.66,28.57,28.65,10076.0,28.63,28.66,28.57,28.65,10076.0
2015-11-27 10:15:00,28.65,28.73,28.63,28.71,7185.0,28.65,28.73,28.63,28.71,7185.0
2015-11-27 10:20:00,28.72,28.75,28.68,28.75,5847.0,28.72,28.75,28.68,28.75,5847.0
2015-11-27 10:25:00,28.74,28.79,28.73,28.78,13040.0,28.74,28.79,28.73,28.78,13040.0
2015-11-27 10:30:00,28.79,28.87,28.77,28.83,11050.0,28.79,28.87,28.77,28.83,11050.0
2015-11-27 10:35:00,28.85,28.85,28.75,28.79,5744.0,28.85,28.85,28.75,28.79,5744.0
2015-11-27 10:40:00,28.76,28.85,28.74,28.81,11200.0,28.76,28.85,28.74,28.81,11200.0
2015-11-27 10:45:00,28.81,28.82,28.74,28.76,5900.0,28.81,28.82,28.74,28.76,5900.0
2015-11-27 10:50:00,28.77,28.77,28.7,28.72,9503.0,28.77,28.77,28.7,28.72,9503.0
2015-11-27 10:55:00,28.73,28.76,28.72,28.76,19301.0,28.73,28.76,28.72,28.76,19301.0
2015-11-27 11:00:00,28.77,28.82,28.75,28.8,6164.0,28.77,28.82,28.75,28.8,6164.0
2015-11-27 11:05:00,28.8,28.83,28.76,28.81,10168.0,28.8,28.83,28.76,28.81,10168.0
2015-11-27 11:10:00,28.82,28.84,28.8,28.84,8742.0,28.82,28.84,28.8,28.84,8742.0
2015-11-27 11:15:00,28.84,28.92,28.82,28.91,7400.0,28.84,28.92,28.82,28.91,7400.0
2015-11-27 11:20:00,28.92,28.92,28.86,28.88,6723.0,28.92,28.92,28.86,28.88,6723.0
2015-11-27 11:25:00,28.87,28.95,28.85,28.92,8900.0,28.87,28.95,28.85,28.92,8900.0
2015-11-27 11:30:00,28.92,28.93,28.85,28.87,6555.0,28.92,28.93,28.85,28.87,6555.0
2015-11-27 11:35:00,28.86,28.9,28.86,28.89,6920.0,28.86,28.9,28.86,28.89,6920.0
2015-11-27 11:40:00,28.9,28.9,28.87,28.87,5649.0,28.9,28.9,28.87,28.87,5649.0
2015-11-27 11:45:00,28.86,28.88,28.72,28.72,10171.0,28.86,28.88,28.72,28.72,10171.0
2015-11-27 11:50:00,28.72,28.76,28.72,28.76,7300.0,28.72,28.76,28.72,28.76,7300.0
2015-11-27 11:55:00,28.76,28.82,28.72,28.82,9150.0,28.76,28.82,28.72,28.82,9150.0
2015-11-27 12:00:00,28.81,28.81,28.76,28.78,5535.0,28.81,28.81,28.76,28.78,5535.0
2015-11-27 12:05:00,28.79,28.84,28.78,28.84,7435.0,28.79,28.84,28.78,28.84,7435.0
2015-11-27 12:10:00,28.83,28.87,28.82,28.85,11975.0,28.83,28.87,28.82,28.85,11975.0
2015-11-27 12:15:00,28.85,28.86,28.83,28.83,5086.0,28.85,28.86,28.83,28.83,5086.0
2015-11-27 12:20:00,28.83,28.86,28.79,28.83,10424.0,28.83,28.86,28.79,28.83,10424.0
2015-11-27 12:25:00,28.82,28.85,28.81,28.84,10702.0,28.82,28.85,28.81,28.84,10702.0
2015-11-27 12:30:00,28.85,28.85,28.8,28.83,9801.0,28.85,28.85,28.8,28.83,9801.0
2015-11-27 12:35:00,28.82,28.88,28.82,28.83,13922.0,28.82,28.88,28.82,28.83,13922.0
2015-11-27 12:40:00,28.84,28.89,28.78,28.79,29744.0,28.84,28.89,28.78,28.79,29744.0
2015-11-27 12:45:00,28.78,28.78,28.73,28.77,36474.0,28.78,28.78,28.73,28.77,36474.0
2015-11-27 12:50:00,28.76,28.85,28.74,28.82,19100.0,28.76,28.85,28.74,28.82,19100.0
2015-11-27 12:55:00,28.82,28.86,28.79,28.79,44698.0,28.82,28.86,28.79,28.79,44698.0
2015-11-30 09:30:00,29.03,29.24,28.98,29.22,80923.0,29.03,29.24,28.98,29.22,80923.0
2015-11-30 09:35:00,29.22,29.34,28.99,29.14,60529.0,29.22,29.34,28.99,29.14,60529.0
2015-11-30 09:40:00,29.13,29.17,29.08,29.11,34230.0,29.13,29.17,29.08,29.11,34230.0
2015-11-30 09:45:00,29.12,29.12,28.9,28.92,76494.0,29.12,29.12,28.9,28.92,76494.0
2015-11-30 09:50:00,28.9,28.98,28.78,28.8,77797.0,28.9,28.98,28.78,28.8,77797.0
2015-11-30 09:55:00,28.77,28.93,28.77,28.89,70061.0,28.77,28.93,28.77,28.89,70061.0
2015-11-30 10:00:00,28.89,29.0,28.88,28.91,8794.0,28.89,29.0,28.88,28.91,8794.0
2015-11-30 10:05:00,28.91,28.96,28.88,28.94,11749.0,28.91,28.96,28.88,28.94,11749.0
2015-11-30 10:10:00,28.94,28.95,28.83,28.83,74526.0,28.94,28.95,28.83,28.83,74526.0
2015-11-30 10:15:00,28.84,28.91,28.83,28.84,26973.0,28.84,28.91,28.83,28.84,26973.0
2015-11-30 10:20:00,28.85,28.9,28.82,28.86,79400.0,28.85,28.9,28.82,28.86,79400.0
2015-11-30 10:25:00,28.86,28.88,28.85,28.88,19152.0,28.86,28.88,28.85,28.88,19152.0
2015-11-30 10:30:00,28.89,28.96,28.89,28.96,13208.0,28.89,28.96,28.89,28.96,13208.0
2015-11-30 10:35:00,28.97,28.99,28.92,28.92,12048.0,28.97,28.99,28.92,28.92,12048.0
2015-11-30 10:40:00,28.93,28.97,28.88,28.88,8372.0,28.93,28.97,28.88,28.88,8372.0
2015-11-30 10:45:00,28.88,28.93,28.86,28.89,10570.0,28.88,28.93,28.86,28.89,10570.0
2015-11-30 10:50:00,28.89,28.91,28.85,28.87,15085.0,28.89,28.91,28.85,28.87,15085.0
2015-11-30 10:55:00,28.85,28.92,28.85,28.91,11000.0,28.85,28.92,28.85,28.91,11000.0
2015-11-30 11:00:00,28.91,28.97,28.91,28.95,25993.0,28.91,28.97,28.91,28.95,25993.0
2015-11-30 11:05:00,28.94,28.97,28.94,28.96,10649.0,28.94,28.97,28.94,28.96,10649.0
2015-11-30 11:10:00,28.97,28.98,28.92,28.94,7018.0,28.97,28.98,28.92,28.94,7018.0
2015-11-30 11:15:00,28.94,28.96,28.9,28.92,15398.0,28.94,28.96,28.9,28.92,15398.0
2015-11-30 11:20:00,28.91,28.95,28.91,28.91,9740.0,28.91,28.95,28.91,28.91,9740.0
2015-11-30 11:25:00,28.9,28.92,28.9,28.91,11207.0,28.9,28.92,28.9,28.91,11207.0
2015-11-30 11:30:00,28.9,28.97,28.9,28.95,17035.0,28.9,28.97,28.9,28.95,17035.0
2015-11-30 11:35:00,28.94,28.96,28.93,28.96,8508.0,28.94,28.96,28.93,28.96,8508.0
2015-11-30 11:40:00,28.95,28.96,28.93,28.93,6896.0,28.95,28.96,28.93,28.93,6896.0
2015-11-30 11:45:00,28.93,28.94,28.9,28.93,14412.0,28.93,28.94,28.9,28.93,14412.0
2015-11-30 11:50:00,28.93,29.0,28.92,29.0,21727.0,28.93,29.0,28.92,29.0,21727.0
2015-11-30 11:55:00,29.0,29.0,28.91,28.96,10810.0,29.0,29.0,28.91,28.96,10810.0
2015-11-30 12:00:00,28.95,28.95,28.9,28.93,10448.0,28.95,28.95,28.9,28.93,10448.0
2015-11-30 12:05:00,28.93,28.99,28.92,28.99,7700.0,28.93,28.99,28.92,28.99,7700.0
2015-11-30 12:10:00,28.99,29.01,28.98,29.0,29367.0,28.99,29.01,28.98,29.0,29367.0
2015-11-30 12:15:00,28.99,29.0,28.97,28.98,9162.0,28.99,29.0,28.97,28.98,9162.0
2015-11-30 12:20:00,28.99,28.99,28.95,28.98,7944.0,28.99,28.99,28.95,28.98,7944.0
2015-11-30 12:25:00,28.98,28.99,28.96,28.97,5700.0,28.98,28.99,28.96,28.97,5700.0
2015-11-30 12:30:00,28.96,29.0,28.92,28.98,13981.0,28.96,29.0,28.92,28.98,13981.0
2015-11-30 12:35:00,28.99,28.99,28.9,28.92,10701.0,28.99,28.99,28.9,28.92,10701.0
2015-11-30 12:40:00,28.92,28.95,28.91,28.95,8637.0,28.92,28.95,28.91,28.95,8637.0
2015-11-30 12:45:00,28.94,28.96,28.92,28.95,6784.0,28.94,28.96,28.92,28.95,6784.0
2015-11-30 12:50:00,28.93,28.95,28.9,28.94,8179.0,28.93,28.95,28.9,28.94,8179.0
2015-11-30 12:55:00,28.93,28.95,28.91,28.95,8260.0,28.93,28.95,28.91,28.95,8260.0
2015-11-30 13:00:00,28.93,28.95,28.9,28.93,11269.0,28.93,28.95,28.9,28.93,11269.0
2015-11-30 13:05:00,28.93,28.93,28.91,28.92,10451.0,28.93,28.93,28.91,28.92,10451.0
2015-11-30 13:10:00,28.92,28.94,28.91,28.93,6325.0,28.92,28.94,28.91,28.93,6325.0
2015-11-30 13:15:00,28.94,28.94,28.89,28.9,10552.0,28.94,28.94,28.89,28.9,10552.0
2015-11-30 13:20:00,28.89,28.9,28.82,28.83,19583.0,28.89,28.9,28.82,28.83,19583.0
2015-11-30 13:25:00,28.82,28.84,28.81,28.84,7200.0,28.82,28.84,28.81,28.84,7200.0
2015-11-30 13:30:00,28.84,28.86,28.84,28.84,7000.0,28.84,28.86,28.84,28.84,7000.0
2015-11-30 13:35:00,28.83,28.83,28.8,28.82,16165.0,28.83,28.83,28.8,28.82,16165.0
2015-11-30 13:40:00,28.84,28.89,28.81,28.88,10400.0,28.84,28.89,28.81,28.88,10400.0
2015-11-30 13:45:00,28.89,28.91,28.87,28.91,7200.0,28.89,28.91,28.87,28.91,7200.0
2015-11-30 13:50:00,28.91,28.95,28.91,28.95,9800.0,28.91,28.95,28.91,28.95,9800.0
2015-11-30 13:55:00,28.96,28.99,28.96,28.96,3459.0,28.96,28.99,28.96,28.96,3459.0
2015-11-30 14:00:00,28.96,28.96,28.87,28.87,4766.0,28.96,28.96,28.87,28.87,4766.0
2015-11-30 14:05:00,28.87,28.88,28.86,28.86,7500.0,28.87,28.88,28.86,28.86,7500.0
2015-11-30 14:10:00,28.86,28.88,28.85,28.87,4268.0,28.86,28.88,28.85,28.87,4268.0
2015-11-30 14:15:00,28.87,28.89,28.86,28.86,2601.0,28.87,28.89,28.86,28.86,2601.0
2015-11-30 14:20:00,28.86,28.86,28.84,28.86,3520.0,28.86,28.86,28.84,28.86,3520.0
2015-11-30 14:25:00,28.85,28.86,28.84,28.85,4324.0,28.85,28.86,28.84,28.85,4324.0
2015-11-30 14:30:00,28.85,28.89,28.84,28.87,11320.0,28.85,28.89,28.84,28.87,11320.0
2015-11-30 14:35:00,28.88,28.89,28.86,28.89,7174.0,28.88,28.89,28.86,28.89,7174.0
2015-11-30 14:40:00,28.88,28.93,28.88,28.93,5804.0,28.88,28.93,28.88,28.93,5804.0
2015-11-30 14:45:00,28.92,28.93,28.85,28.85,19692.0,28.92,28.93,28.85,28.85,19692.0
2015-11-30 14:50:00,28.85,28.86,28.85,28.85,5781.0,28.85,28.86,28.85,28.85,5781.0
2015-11-30 14:55:00,28.85,28.86,28.83,28.85,8900.0,28.85,28.86,28.83,28.85,8900.0
2015-11-30 15:00:00,28.84,28.84,28.8,28.83,15081.0,28.84,28.84,28.8,28.83,15081.0
2015-11-30 15:05:00,28.82,28.83,28.8,28.82,12505.0,28.82,28.83,28.8,28.82,12505.0
2015-11-30 15:10:00,28.82,28.85,28.81,28.84,9457.0,28.82,28.85,28.81,28.84,9457.0
2015-11-30 15:15:00,28.84,28.86,28.82,28.86,12884.0,28.84,28.86,28.82,28.86,12884.0
2015-11-30 15:20:00,28.86,28.88,28.85,28.85,17343.0,28.86,28.88,28.85,28.85,17343.0
2015-11-30 15:25:00,28.84,28.85,28.83,28.84,16032.0,28.84,28.85,28.83,28.84,16032.0
2015-11-30 15:30:00,28.84,28.92,28.84,28.92,22196.0,28.84,28.92,28.84,28.92,22196.0
2015-11-30 15:35:00,28.92,28.94,28.89,28.94,20413.0,28.92,28.94,28.89,28.94,20413.0
2015-11-30 15:40:00,28.93,28.95,28.88,28.89,35814.0,28.93,28.95,28.88,28.89,35814.0
2015-11-30 15:45:00,28.88,28.94,28.86,28.94,32019.0,28.88,28.94,28.86,28.94,32019.0
2015-11-30 15:50:00,28.93,28.93,28.9,28.93,28350.0,28.93,28.93,28.9,28.93,28350.0
2015-11-30 15:55:00,28.93,28.94,28.84,28.87,72147.0,28.93,28.94,28.84,28.87,72147.0
2015-12-01 09:30:00,28.25,28.31,28.0,28.17,151548.0,28.25,28.31,28.0,28.17,151548.0
2015-12-01 09:35:00,28.21,28.35,28.19,28.25,54639.0,28.21,28.35,28.19,28.25,54639.0
2015-12-01 09:40:00,28.23,28.25,28.0,28.03,50877.0,28.23,28.25,28.0,28.03,50877.0
2015-12-01 09:45:00,28.03,28.27,28.0,28.11,40394.0,28.03,28.27,28.0,28.11,40394.0
2015-12-01 09:50:00,28.1,28.32,28.08,28.28,70806.0,28.1,28.32,28.08,28.28,70806.0
2015-12-01 09:55:00,28.26,28.26,28.12,28.19,39040.0,28.26,28.26,28.12,28.19,39040.0
2015-12-01 10:00:00,28.18,28.18,28.08,28.08,41052.0,28.18,28.18,28.08,28.08,41052.0
2015-12-01 10:05:00,28.08,28.14,28.0,28.08,49799.0,28.08,28.14,28.0,28.08,49799.0
2015-12-01 10:10:00,28.05,28.17,28.03,28.04,42628.0,28.05,28.17,28.03,28.04,42628.0
2015-12-01 10:15:00,28.03,28.2,27.97,28.04,73048.0,28.03,28.2,27.97,28.04,73048.0
2015-12-01 10:20:00,28.03,28.04,27.83,27.91,35445.0,28.03,28.04,27.83,27.91,35445.0
2015-12-01 10:25:00,27.92,28.0,27.79,27.9,41860.0,27.92,28.0,27.79,27.9,41860.0
2015-12-01 10:30:00,27.89,27.96,27.83,27.86,22756.0,27.89,27.96,27.83,27.86,22756.0
2015-12-01 10:35:00,27.83,27.97,27.83,27.9,17390.0,27.83,27.97,27.83,27.9,17390.0
2015-12-01 10:40:00,27.89,28.08,27.87,28.0,39506.0,27.89,28.08,27.87,28.0,39506.0
2015-12-01 10:45:00,27.99,28.0,27.93,27.93,22799.0,27.99,28.0,27.93,27.93,22799.0
2015-12-01 10:50:00,27.93,27.93,27.86,27.86,23806.0,27.93,27.93,27.86,27.86,23806.0
2015-12-01 10:55:00,27.87,27.87,27.76,27.84,25005.0,27.87,27.87,27.76,27.84,25005.0
2015-12-01 11:00:00,27.85,27.85,27.79,27.83,23345.0,27.85,27.85,27.79,27.83,23345.0
2015-12-01 11:05:00,27.84,27.85,27.77,27.77,26228.0,27.84,27.85,27.77,27.77,26228.0
2015-12-01 11:10:00,27.77,27.77,27.58,27.63,25430.0,27.77,27.77,27.58,27.63,25430.0
2015-12-01 11:15:00,27.63,27.66,27.52,27.59,26791.0,27.63,27.66,27.52,27.59,26791.0
2015-12-01 11:20:00,27.57,27.63,27.53,27.53,14569.0,27.57,27.63,27.53,27.53,14569.0
2015-12-01 11:25:00,27.55,27.6,27.47,27.6,25514.0,27.55,27.6,27.47,27.6,25514.0
2015-12-01 11:30:00,27.6,27.63,27.54,27.61,21430.0,27.6,27.63,27.54,27.61,21430.0
2015-12-01 11:35:00,27.6,27.62,27.54,27.54,9394.0,27.6,27.62,27.54,27.54,9394.0
2015-12-01 11:40:00,27.54,27.57,27.47,27.55,17907.0,27.54,27.57,27.47,27.55,17907.0
2015-12-01 11:45:00,27.56,27.56,27.5,27.51,22907.0,27.56,27.56,27.5,27.51,22907.0
2015-12-01 11:50:00,27.52,27.52,27.44,27.45,28059.0,27.52,27.52,27.44,27.45,28059.0
2015-12-01 11:55:00,27.45,27.59,27.44,27.58,22632.0,27.45,27.59,27.44,27.58,22632.0
2015-12-01 12:00:00,27.57,27.68,27.57,27.64,10327.0,27.57,27.68,27.57,27.64,10327.0
2015-12-01 12:05:00,27.62,27.65,27.6,27.6,5082.0,27.62,27.65,27.6,27.6,5082.0
2015-12-01 12:10:00,27.57,27.63,27.56,27.62,8688.0,27.57,27.63,27.56,27.62,8688.0
2015-12-01 12:15:00,27.61,27.65,27.58,27.65,11119.0,27.61,27.65,27.58,27.65,11119.0
2015-12-01 12:20:00,27.66,27.69,27.63,27.63,7439.0,27.66,27.69,27.63,27.63,7439.0
2015-12-01 12:25:00,27.65,27.68,27.56,27.6,8888.0,27.65,27.68,27.56,27.6,8888.0
2015-12-01 12:30:00,27.62,27.64,27.49,27.5,10148.0,27.62,27.64,27.49,27.5,10148.0
2015-12-01 12:35:00,27.49,27.54,27.45,27.49,10014.0,27.49,27.54,27.45,27.49,10014.0
2015-12-01 12:40:00,27.5,27.53,27.46,27.48,15298.0,27.5,27.53,27.46,27.48,15298.0
2015-12-01 12:45:00,27.47,27.55,27.43,27.48,20505.0,27.47,27.55,27.43,27.48,20505.0
2015-12-01 12:50:00,27.47,27.48,27.39,27.4,13140.0,27.47,27.48,27.39,27.4,13140.0
2015-12-01 12:55:00,27.42,27.43,27.36,27.4,30362.0,27.42,27.43,27.36,27.4,30362.0
2015-12-01 13:00:00,27.41,27.42,27.24,27.31,26858.0,27.41,27.42,27.24,27.31,26858.0
2015-12-01 13:05:00,27.31,27.35,27.27,27.29,18504.0,27.31,27.35,27.27,27.29,18504.0
2015-12-01 13:10:00,27.28,27.41,27.28,27.3,21014.0,27.28,27.41,27.28,27.3,21014.0
2015-12-01 13:15:00,27.3,27.3,27.24,27.26,13777.0,27.3,27.3,27.24,27.26,13777.0
2015-12-01 13:20:00,27.27,27.28,27.17,27.17,7936.0,27.27,27.28,27.17,27.17,7936.0
2015-12-01 13:25:00,27.16,27.31,27.16,27.29,11765.0,27.16,27.31,27.16,27.29,11765.0
2015-12-01 13:30:00,27.26,27.29,27.18,27.26,12104.0,27.26,27.29,27.18,27.26,12104.0
2015-12-01 13:35:00,27.25,27.26,27.22,27.22,4150.0,27.25,27.26,27.22,27.22,4150.0
2015-12-01 13:40:00,27.25,27.3,27.25,27.25,7605.0,27.25,27.3,27.25,27.25,7605.0
2015-12-01 13:45:00,27.25,27.25,27.12,27.16,11256.0,27.25,27.25,27.12,27.16,11256.0
2015-12-01 13:50:00,27.17,27.26,27.17,27.24,13522.0,27.17,27.26,27.17,27.24,13522.0
2015-12-01 13:55:00,27.25,27.31,27.23,27.26,10649.0,27.25,27.31,27.23,27.26,10649.0
2015-12-01 14:00:00,27.27,27.29,27.19,27.19,11511.0,27.27,27.29,27.19,27.19,11511.0
2015-12-01 14:05:00,27.18,27.24,27.15,27.15,12979.0,27.18,27.24,27.15,27.15,12979.0
2015-12-01 14:10:00,27.15,27.23,27.14,27.22,12651.0,27.15,27.23,27.14,27.22,12651.0
2015-12-01 14:15:00,27.23,27.24,27.14,27.15,13121.0,27.23,27.24,27.14,27.15,13121.0
2015-12-01 14:20:00,27.16,27.27,27.15,27.25,18450.0,27.16,27.27,27.15,27.25,18450.0
2015-12-01 14:25:00,27.24,27.34,27.23,27.33,13468.0,27.24,27.34,27.23,27.33,13468.0
2015-12-01 14:30:00,27.33,27.44,27.32,27.42,21398.0,27.33,27.44,27.32,27.42,21398.0
2015-12-01 14:35:00,27.42,27.53,27.39,27.51,46041.0,27.42,27.53,27.39,27.51,46041.0
2015-12-01 14:40:00,27.53,27.61,27.45,27.52,29471.0,27.53,27.61,27.45,27.52,29471.0
2015-12-01 14:45:00,27.52,27.67,27.51,27.61,25879.0,27.52,27.67,27.51,27.61,25879.0
2015-12-01 14:50:00,27.61,27.77,27.61,27.7,51435.0,27.61,27.77,27.61,27.7,51435.0
2015-12-01 14:55:00,27.7,27.71,27.61,27.62,30047.0,27.7,27.71,27.61,27.62,30047.0
2015-12-01 15:00:00,27.63,27.63,27.57,27.62,21644.0,27.63,27.63,27.57,27.62,21644.0
2015-12-01 15:05:00,27.63,27.68,27.62,27.62,20591.0,27.63,27.68,27.62,27.62,20591.0
2015-12-01 15:10:00,27.62,27.65,27.6,27.65,11377.0,27.62,27.65,27.6,27.65,11377.0
2015-12-01 15:15:00,27.66,27.66,27.56,27.56,22724.0,27.66,27.66,27.56,27.56,22724.0
2015-12-01 15:20:00,27.56,27.61,27.49,27.61,24360.0,27.56,27.61,27.49,27.61,24360.0
2015-12-01 15:25:00,27.62,27.65,27.51,27.52,126067.0,27.62,27.65,27.51,27.52,126067.0
2015-12-01 15:30:00,27.52,27.55,27.49,27.55,20292.0,27.52,27.55,27.49,27.55,20292.0
2015-12-01 15:35:00,27.55,27.65,27.55,27.63,31278.0,27.55,27.65,27.55,27.63,31278.0
2015-12-01 15:40:00,27.63,27.69,27.61,27.66,59667.0,27.63,27.69,27.61,27.66,59667.0
2015-12-01 15:45:00,27.66,27.69,27.59,27.59,65144.0,27.66,27.69,27.59,27.59,65144.0
2015-12-01 15:50:00,27.59,27.71,27.59,27.67,69478.0,27.59,27.71,27.59,27.67,69478.0
2015-12-01 15:55:00,27.66,27.74,27.65,27.72,68846.0,27.66,27.74,27.65,27.72,68846.0
2015-12-02 09:30:00,27.7,27.7,27.51,27.51,9091.0,27.7,27.7,27.51,27.51,9091.0
2015-12-02 09:35:00,27.52,27.9,27.44,27.9,10943.0,27.52,27.9,27.44,27.9,10943.0
2015-12-02 09:40:00,27.89,28.02,27.86,28.01,49525.0,27.89,28.02,27.86,28.01,49525.0
2015-12-02 09:45:00,28.0,28.02,27.94,27.99,11763.0,28.0,28.02,27.94,27.99,11763.0
2015-12-02 09:50:00,28.0,28.0,27.89,27.95,17086.0,28.0,28.0,27.89,27.95,17086.0
2015-12-02 09:55:00,27.91,28.04,27.91,28.01,34629.0,27.91,28.04,27.91,28.01,34629.0
2015-12-02 10:00:00,28.01,28.02,27.95,27.99,19202.0,28.01,28.02,27.95,27.99,19202.0
2015-12-02 10:05:00,27.99,27.99,27.88,27.88,7660.0,27.99,27.99,27.88,27.88,7660.0
2015-12-02 10:10:00,27.88,28.01,27.87,28.0,19451.0,27.88,28.01,27.87,28.0,19451.0
2015-12-02 10:15:00,27.99,28.02,27.92,27.92,25808.0,27.99,28.02,27.92,27.92,25808.0
2015-12-02 10:20:00,27.92,28.0,27.91,27.99,15704.0,27.92,28.0,27.91,27.99,15704.0
2015-12-02 10:25:00,28.0,28.01,27.99,28.01,26948.0,28.0,28.01,27.99,28.01,26948.0
2015-12-02 10:30:00,28.01,28.01,27.97,28.01,41187.0,28.01,28.01,27.97,28.01,41187.0
2015-12-02 10:35:00,28.0,28.06,27.94,28.03,50172.0,28.0,28.06,27.94,28.03,50172.0
2015-12-02 10:40:00,28.03,28.03,27.98,28.01,44578.0,28.03,28.03,27.98,28.01,44578.0
2015-12-02 10:45:00,28.0,28.01,27.99,28.01,21057.0,28.0,28.01,27.99,28.01,21057.0
2015-12-02 10:50:00,28.0,28.01,27.97,28.01,20531.0,28.0,28.01,27.97,28.01,20531.0
2015-12-02 10:55:00,28.0,28.03,27.97,27.99,16671.0,28.0,28.03,27.97,27.99,16671.0
2015-12-02 11:00:00,27.99,28.01,27.96,27.96,13579.0,27.99,28.01,27.96,27.96,13579.0
2015-12-02 11:05:00,27.96,28.02,27.91,27.94,23287.0,27.96,28.02,27.91,27.94,23287.0
2015-12-02 11:10:00,27.94,27.99,27.92,27.98,6360.0,27.94,27.99,27.92,27.98,6360.0
2015-12-02 11:15:00,27.97,28.0,27.92,28.0,8636.0,27.97,28.0,27.92,28.0,8636.0
2015-12-02 11:20:00,28.0,28.15,27.99,28.15,15997.0,28.0,28.15,27.99,28.15,15997.0
2015-12-02 11:25:00,28.13,28.13,28.0,28.04,9000.0,28.13,28.13,28.0,28.04,9000.0
2015-12-02 11:30:00,28.04,28.05,27.87,27.89,15108.0,28.04,28.05,27.87,27.89,15108.0
2015-12-02 11:35:00,27.88,28.07,27.87,28.05,61316.0,27.88,28.07,27.87,28.05,61316.0
2015-12-02 11:40:00,28.06,28.1,28.0,28.04,33512.0,28.06,28.1,28.0,28.04,33512.0
2015-12-02 11:45:00,28.04,28.06,28.02,28.05,7809.0,28.04,28.06,28.02,28.05,7809.0
2015-12-02 11:50:00,28.04,28.09,28.0,28.03,8938.0,28.04,28.09,28.0,28.03,8938.0
2015-12-02 11:55:00,28.03,28.09,28.02,28.09,15242.0,28.03,28.09,28.02,28.09,15242.0
2015-12-02 12:00:00,28.08,28.13,28.07,28.09,8209.0,28.08,28.13,28.07,28.09,8209.0
2015-12-02 12:05:00,28.1,28.1,28.06,28.07,5400.0,28.1,28.1,28.06,28.07,5400.0
2015-12-02 12:10:00,28.06,28.15,28.06,28.12,11156.0,28.06,28.15,28.06,28.12,11156.0
2015-12-02 12:15:00,28.11,28.15,28.09,28.15,9181.0,28.11,28.15,28.09,28.15,9181.0
2015-12-02 12:20:00,28.14,28.15,28.08,28.12,11456.0,28.14,28.15,28.08,28.12,11456.0
2015-12-02 12:25:00,28.12,28.2,28.07,28.19,10275.0,28.12,28.2,28.07,28.19,10275.0
2015-12-02 12:30:00,28.19,28.2,28.13,28.14,13205.0,28.19,28.2,28.13,28.14,13205.0
2015-12-02 12:35:00,28.14,28.26,28.13,28.23,25086.0,28.14,28.26,28.13,28.23,25086.0
2015-12-02 12:40:00,28.22,28.4,28.18,28.36,22722.0,28.22,28.4,28.18,28.36,22722.0
2015-12-02 12:45:00,28.34,28.36,28.21,28.3,15162.0,28.34,28.36,28.21,28.3,15162.0
2015-12-02 12:50:00,28.29,28.31,28.26,28.26,7401.0,28.29,28.31,28.26,28.26,7401.0
2015-12-02 12:55:00,28.27,28.36,28.27,28.32,12079.0,28.27,28.36,28.27,28.32,12079.0
2015-12-02 13:00:00,28.29,28.32,28.24,28.3,10100.0,28.29,28.32,28.24,28.3,10100.0
2015-12-02 13:05:00,28.31,28.32,28.22,28.24,14399.0,28.31,28.32,28.22,28.24,14399.0
2015-12-02 13:10:00,28.23,28.31,28.22,28.26,6803.0,28.23,28.31,28.22,28.26,6803.0
2015-12-02 13:15:00,28.26,28.28,28.22,28.28,6300.0,28.26,28.28,28.22,28.28,6300.0
2015-12-02 13:20:00,28.28,28.32,28.21,28.3,13205.0,28.28,28.32,28.21,28.3,13205.0
2015-12-02 13:25:00,28.31,28.31,28.27,28.3,5100.0,28.31,28.31,28.27,28.3,5100.0
2015-12-02 13:30:00,28.3,28.34,28.26,28.3,12839.0,28.3,28.34,28.26,28.3,12839.0
2015-12-02 13:35:00,28.29,28.29,28.19,28.26,9439.0,28.29,28.29,28.19,28.26,9439.0
2015-12-02 13:40:00,28.27,28.29,28.22,28.25,7776.0,28.27,28.29,28.22,28.25,7776.0
2015-12-02 13:45:00,28.24,28.34,28.24,28.33,11536.0,28.24,28.34,28.24,28.33,11536.0
2015-12-02 13:50:00,28.33,28.34,28.25,28.26,10807.0,28.33,28.34,28.25,28.26,10807.0
2015-12-02 13:55:00,28.26,28.28,28.2,28.2,4667.0,28.26,28.28,28.2,28.2,4667.0
2015-12-02 14:00:00,28.2,28.2,28.12,28.12,8099.0,28.2,28.2,28.12,28.12,8099.0
2015-12-02 14:05:00,28.12,28.21,28.12,28.21,7726.0,28.12,28.21,28.12,28.21,7726.0
2015-12-02 14:10:00,28.2,28.24,28.15,28.21,26908.0,28.2,28.24,28.15,28.21,26908.0
2015-12-02 14:15:00,28.2,28.26,28.15,28.23,53844.0,28.2,28.26,28.15,28.23,53844.0
2015-12-02 14:20:00,28.22,28.22,28.15,28.18,11964.0,28.22,28.22,28.15,28.18,11964.0
2015-12-02 14:25:00,28.18,28.19,28.15,28.15,13921.0,28.18,28.19,28.15,28.15,13921.0
2015-12-02 14:30:00,28.15,28.18,28.13,28.17,18754.0,28.15,28.18,28.13,28.17,18754.0
2015-12-02 14:35:00,28.17,28.17,28.12,28.14,13489.0,28.17,28.17,28.12,28.14,13489.0
2015-12-02 14:40:00,28.14,28.22,28.09,28.2,21717.0,28.14,28.22,28.09,28.2,21717.0
2015-12-02 14:45:00,28.18,28.21,28.18,28.2,14664.0,28.18,28.21,28.18,28.2,14664.0
2015-12-02 14:50:00,28.2,28.22,28.19,28.2,10586.0,28.2,28.22,28.19,28.2,10586.0
2015-12-02 14:55:00,28.2,28.26,28.19,28.25,24816.0,28.2,28.26,28.19,28.25,24816.0
2015-12-02 15:00:00,28.24,28.27,28.24,28.25,17969.0,28.24,28.27,28.24,28.25,17969.0
2015-12-02 15:05:00,28.25,28.29,28.22,28.25,15026.0,28.25,28.29,28.22,28.25,15026.0
2015-12-02 15:10:00,28.25,28.38,28.25,28.38,34296.0,28.25,28.38,28.25,28.38,34296.0
2015-12-02 15:15:00,28.37,28.38,28.26,28.3,35429.0,28.37,28.38,28.26,28.3,35429.0
2015-12-02 15:20:00,28.3,28.34,28.29,28.34,14649.0,28.3,28.34,28.29,28.34,14649.0
2015-12-02 15:25:00,28.32,28.33,28.25,28.27,19653.0,28.32,28.33,28.25,28.27,19653.0
2015-12-02 15:30:00,28.28,28.31,28.25,28.3,22392.0,28.28,28.31,28.25,28.3,22392.0
2015-12-02 15:35:00,28.3,28.32,28.26,28.3,21470.0,28.3,28.32,28.26,28.3,21470.0
2015-12-02 15:40:00,28.3,28.36,28.28,28.34,35891.0,28.3,28.36,28.28,28.34,35891.0
2015-12-02 15:45:00,28.35,28.35,28.26,28.28,43712.0,28.35,28.35,28.26,28.28,43712.0
2015-12-02 15:50:00,28.29,28.31,28.23,28.28,46870.0,28.29,28.31,28.23,28.28,46870.0
2015-12-02 15:55:00,28.28,28.31,28.25,28.26,66515.0,28.28,28.31,28.25,28.26,66515.0
2015-12-03 09:30:00,28.37,28.38,28.23,28.38,30865.0,28.37,28.38,28.23,28.38,30865.0
2015-12-03 09:35:00,28.34,28.44,28.3,28.3,6672.0,28.34,28.44,28.3,28.3,6672.0
2015-12-03 09:40:00,28.26,28.37,28.17,28.37,5221.0,28.26,28.37,28.17,28.37,5221.0
2015-12-03 09:45:00,28.34,28.34,28.16,28.16,1300.0,28.34,28.34,28.16,28.16,1300.0
2015-12-03 09:50:00,28.17,28.25,28.17,28.2,3200.0,28.17,28.25,28.17,28.2,3200.0
2015-12-03 09:55:00,28.21,28.24,28.18,28.2,3500.0,28.21,28.24,28.18,28.2,3500.0
2015-12-03 10:00:00,28.17,28.27,28.14,28.17,3700.0,28.17,28.27,28.14,28.17,3700.0
2015-12-03 10:05:00,28.2,28.21,28.04,28.1,5500.0,28.2,28.21,28.04,28.1,5500.0
2015-12-03 10:10:00,28.06,28.1,28.03,28.09,3100.0,28.06,28.1,28.03,28.09,3100.0
2015-12-03 10:15:00,28.08,28.13,28.01,28.03,2600.0,28.08,28.13,28.01,28.03,2600.0
2015-12-03 10:20:00,28.02,28.04,27.88,27.92,8112.0,28.02,28.04,27.88,27.92,8112.0
2015-12-03 10:25:00,27.94,27.95,27.9,27.92,4000.0,27.94,27.95,27.9,27.92,4000.0
2015-12-03 10:30:00,27.89,27.97,27.86,27.93,5382.0,27.89,27.97,27.86,27.93,5382.0
2015-12-03 10:35:00,27.95,27.95,27.86,27.87,3990.0,27.95,27.95,27.86,27.87,3990.0
2015-12-03 10:40:00,27.87,27.95,27.87,27.95,2348.0,27.87,27.95,27.87,27.95,2348.0
2015-12-03 10:45:00,27.93,28.05,27.91,28.03,3864.0,27.93,28.05,27.91,28.03,3864.0
2015-12-03 10:50:00,28.02,28.03,27.99,28.02,3100.0,28.02,28.03,27.99,28.02,3100.0
2015-12-03 10:55:00,28.0,28.0,27.95,27.96,2450.0,28.0,28.0,27.95,27.96,2450.0
2015-12-03 11:00:00,27.94,28.0,27.91,27.91,2600.0,27.94,28.0,27.91,27.91,2600.0
2015-12-03 11:05:00,27.91,27.98,27.9,27.96,4417.0,27.91,27.98,27.9,27.96,4417.0
2015-12-03 11:10:00,27.98,28.0,27.95,27.99,6700.0,27.98,28.0,27.95,27.99,6700.0
2015-12-03 11:15:00,28.0,28.0,27.94,27.94,2900.0,28.0,28.0,27.94,27.94,2900.0
2015-12-03 11:20:00,27.93,27.94,27.83,27.83,4841.0,27.93,27.94,27.83,27.83,4841.0
2015-12-03 11:25:00,27.85,27.88,27.81,27.86,2906.0,27.85,27.88,27.81,27.86,2906.0
2015-12-03 11:30:00,27.82,27.85,27.78,27.78,5106.0,27.82,27.85,27.78,27.78,5106.0
2015-12-03 11:35:00,27.8,27.83,27.78,27.83,6518.0,27.8,27.83,27.78,27.83,6518.0
2015-12-03 11:40:00,27.81,27.84,27.78,27.79,4617.0,27.81,27.84,27.78,27.79,4617.0
2015-12-03 11:45:00,27.79,27.79,27.75,27.77,3121.0,27.79,27.79,27.75,27.77,3121.0
2015-12-03 11:50:00,27.76,27.82,27.76,27.8,4806.0,27.76,27.82,27.76,27.8,4806.0
2015-12-03 11:55:00,27.8,27.85,27.8,27.82,2300.0,27.8,27.85,27.8,27.82,2300.0
2015-12-03 12:00:00,27.81,27.81,27.78,27.8,8212.0,27.81,27.81,27.78,27.8,8212.0
2015-12-03 12:05:00,27.79,27.8,27.73,27.73,5816.0,27.79,27.8,27.73,27.73,5816.0
2015-12-03 12:10:00,27.75,27.75,27.64,27.67,5993.0,27.75,27.75,27.64,27.67,5993.0
2015-12-03 12:15:00,27.66,27.7,27.64,27.66,4750.0,27.66,27.7,27.64,27.66,4750.0
2015-12-03 12:20:00,27.67,27.67,27.57,27.63,6842.0,27.67,27.67,27.57,27.63,6842.0
2015-12-03 12:25:00,27.64,27.66,27.59,27.63,6349.0,27.64,27.66,27.59,27.63,6349.0
2015-12-03 12:30:00,27.64,27.69,27.63,27.67,12500.0,27.64,27.69,27.63,27.67,12500.0
2015-12-03 12:35:00,27.67,27.7,27.65,27.68,4221.0,27.67,27.7,27.65,27.68,4221.0
2015-12-03 12:40:00,27.66,27.66,27.64,27.66,2435.0,27.66,27.66,27.64,27.66,2435.0
2015-12-03 12:45:00,27.66,27.69,27.63,27.64,2263.0,27.66,27.69,27.63,27.64,2263.0
2015-12-03 12:50:00,27.65,27.65,27.62,27.63,2100.0,27.65,27.65,27.62,27.63,2100.0
2015-12-03 12:55:00,27.65,27.66,27.58,27.58,2900.0,27.65,27.66,27.58,27.58,2900.0
2015-12-03 13:00:00,27.58,27.58,27.51,27.52,6184.0,27.58,27.58,27.51,27.52,6184.0
2015-12-03 13:05:00,27.54,27.57,27.51,27.51,3619.0,27.54,27.57,27.51,27.51,3619.0
2015-12-03 13:10:00,27.52,27.53,27.49,27.53,2660.0,27.52,27.53,27.49,27.53,2660.0
2015-12-03 13:15:00,27.52,27.58,27.51,27.58,9317.0,27.52,27.58,27.51,27.58,9317.0
2015-12-03 13:20:00,27.56,27.61,27.51,27.61,4230.0,27.56,27.61,27.51,27.61,4230.0
2015-12-03 13:25:00,27.6,27.62,27.52,27.53,2019.0,27.6,27.62,27.52,27.53,2019.0
2015-12-03 13:30:00,27.54,27.56,27.51,27.51,12506.0,27.54,27.56,27.51,27.51,12506.0
2015-12-03 13:35:00,27.52,27.54,27.5,27.52,2719.0,27.52,27.54,27.5,27.52,2719.0
2015-12-03 13:40:00,27.51,27.58,27.5,27.58,6041.0,27.51,27.58,27.5,27.58,6041.0
2015-12-03 13:45:00,27.58,27.58,27.48,27.49,6407.0,27.58,27.58,27.48,27.49,6407.0
2015-12-03 13:50:00,27.49,27.52,27.47,27.52,5189.0,27.49,27.52,27.47,27.52,5189.0
2015-12-03 13:55:00,27.52,27.54,27.5,27.5,4048.0,27.52,27.54,27.5,27.5,4048.0
2015-12-03 14:00:00,27.49,27.5,27.35,27.35,9591.0,27.49,27.5,27.35,27.35,9591.0
2015-12-03 14:05:00,27.35,27.35,27.24,27.25,8034.0,27.35,27.35,27.24,27.25,8034.0
2015-12-03 14:10:00,27.26,27.33,27.26,27.26,14751.0,27.26,27.33,27.26,27.26,14751.0
2015-12-03 14:15:00,27.28,27.28,27.18,27.18,14213.0,27.28,27.28,27.18,27.18,14213.0
2015-12-03 14:20:00,27.16,27.17,27.06,27.07,8951.0,27.16,27.17,27.06,27.07,8951.0
2015-12-03 14:25:00,27.08,27.13,27.08,27.09,6746.0,27.08,27.13,27.08,27.09,6746.0
2015-12-03 14:30:00,27.1,27.11,27.07,27.1,14706.0,27.1,27.11,27.07,27.1,14706.0
2015-12-03 14:35:00,27.1,27.13,27.07,27.12,8025.0,27.1,27.13,27.07,27.12,8025.0
2015-12-03 14:40:00,27.12,27.12,27.07,27.11,10681.0,27.12,27.12,27.07,27.11,10681.0
2015-12-03 14:45:00,27.1,27.12,27.08,27.12,5145.0,27.1,27.12,27.08,27.12,5145.0
2015-12-03 14:50:00,27.13,27.19,27.12,27.19,5462.0,27.13,27.19,27.12,27.19,5462.0
2015-12-03 14:55:00,27.2,27.25,27.2,27.24,3108.0,27.2,27.25,27.2,27.24,3108.0
2015-12-03 15:00:00,27.23,27.23,27.2,27.22,4707.0,27.23,27.23,27.2,27.22,4707.0
2015-12-03 15:05:00,27.22,27.22,27.15,27.15,8824.0,27.22,27.22,27.15,27.15,8824.0
2015-12-03 15:10:00,27.15,27.17,27.13,27.16,7425.0,27.15,27.17,27.13,27.16,7425.0
2015-12-03 15:15:00,27.16,27.18,27.14,27.15,7319.0,27.16,27.18,27.14,27.15,7319.0
2015-12-03 15:20:00,27.14,27.15,27.12,27.14,13176.0,27.14,27.15,27.12,27.14,13176.0
2015-12-03 15:25:00,27.13,27.13,27.1,27.11,4159.0,27.13,27.13,27.1,27.11,4159.0
2015-12-03 15:30:00,27.12,27.13,27.09,27.13,25042.0,27.12,27.13,27.09,27.13,25042.0
2015-12-03 15:35:00,27.14,27.23,27.11,27.23,13268.0,27.14,27.23,27.11,27.23,13268.0
2015-12-03 15:40:00,27.23,27.24,27.19,27.21,15016.0,27.23,27.24,27.19,27.21,15016.0
2015-12-03 15:45:00,27.21,27.22,27.16,27.2,18415.0,27.21,27.22,27.16,27.2,18415.0
2015-12-03 15:50:00,27.2,27.28,27.16,27.25,21447.0,27.2,27.28,27.16,27.25,21447.0
2015-12-03 15:55:00,27.25,27.28,27.23,27.23,41532.0,27.25,27.28,27.23,27.23,41532.0
2015-12-04 09:30:00,27.26,27.31,27.13,27.19,5247.0,27.26,27.31,27.13,27.19,5247.0
2015-12-04 09:35:00,27.15,27.28,27.1,27.28,4270.0,27.15,27.28,27.1,27.28,4270.0
2015-12-04 09:40:00,27.3,27.42,27.29,27.42,2500.0,27.3,27.42,27.29,27.42,2500.0
2015-12-04 09:45:00,27.44,27.55,27.42,27.42,5533.0,27.44,27.55,27.42,27.42,5533.0
2015-12-04 09:50:00,27.38,27.38,27.24,27.29,6272.0,27.38,27.38,27.24,27.29,6272.0
2015-12-04 09:55:00,27.29,27.33,27.23,27.29,4100.0,27.29,27.33,27.23,27.29,4100.0
2015-12-04 10:00:00,27.29,27.29,27.21,27.21,3768.0,27.29,27.29,27.21,27.21,3768.0
2015-12-04 10:05:00,27.2,27.2,27.06,27.1,2500.0,27.2,27.2,27.06,27.1,2500.0
2015-12-04 10:10:00,27.14,27.17,27.11,27.15,3052.0,27.14,27.17,27.11,27.15,3052.0
2015-12-04 10:15:00,27.12,27.19,27.07,27.14,4500.0,27.12,27.19,27.07,27.14,4500.0
2015-12-04 10:20:00,27.14,27.16,27.09,27.12,3000.0,27.14,27.16,27.09,27.12,3000.0
2015-12-04 10:25:00,27.12,27.18,27.1,27.1,3138.0,27.12,27.18,27.1,27.1,3138.0
2015-12-04 10:30:00,27.09,27.12,27.07,27.11,4000.0,27.09,27.12,27.07,27.11,4000.0
2015-12-04 10:35:00,27.11,27.25,27.11,27.22,5890.0,27.11,27.25,27.11,27.22,5890.0
2015-12-04 10:40:00,27.22,27.24,27.16,27.17,4260.0,27.22,27.24,27.16,27.17,4260.0
2015-12-04 10:45:00,27.15,27.17,27.07,27.13,11340.0,27.15,27.17,27.07,27.13,11340.0
2015-12-04 10:50:00,27.12,27.19,27.09,27.12,5006.0,27.12,27.19,27.09,27.12,5006.0
2015-12-04 10:55:00,27.11,27.19,27.11,27.15,5700.0,27.11,27.19,27.11,27.15,5700.0
2015-12-04 11:00:00,27.14,27.16,27.09,27.11,15448.0,27.14,27.16,27.09,27.11,15448.0
2015-12-04 11:05:00,27.12,27.16,27.12,27.14,4000.0,27.12,27.16,27.12,27.14,4000.0
2015-12-04 11:10:00,27.12,27.16,27.1,27.13,5750.0,27.12,27.16,27.1,27.13,5750.0
2015-12-04 11:15:00,27.16,27.17,27.12,27.14,6217.0,27.16,27.17,27.12,27.14,6217.0
2015-12-04 11:20:00,27.13,27.17,27.13,27.17,4311.0,27.13,27.17,27.13,27.17,4311.0
2015-12-04 11:25:00,27.18,27.19,27.14,27.14,3500.0,27.18,27.19,27.14,27.14,3500.0
2015-12-04 11:30:00,27.14,27.14,27.08,27.13,4239.0,27.14,27.14,27.08,27.13,4239.0
2015-12-04 11:35:00,27.14,27.14,27.07,27.07,3100.0,27.14,27.14,27.07,27.07,3100.0
2015-12-04 11:40:00,27.07,27.07,27.02,27.02,2291.0,27.07,27.07,27.02,27.02,2291.0
2015-12-04 11:45:00,27.03,27.03,26.98,27.01,5441.0,27.03,27.03,26.98,27.01,5441.0
2015-12-04 11:50:00,27.02,27.02,26.99,27.01,3011.0,27.02,27.02,26.99,27.01,3011.0
2015-12-04 11:55:00,26.99,27.04,26.99,27.01,6156.0,26.99,27.04,26.99,27.01,6156.0
2015-12-04 12:00:00,27.01,27.03,26.98,26.98,3281.0,27.01,27.03,26.98,26.98,3281.0
2015-12-04 12:05:00,26.98,27.05,26.98,26.99,5950.0,26.98,27.05,26.98,26.99,5950.0
2015-12-04 12:10:00,27.0,27.06,26.98,27.06,6002.0,27.0,27.06,26.98,27.06,6002.0
2015-12-04 12:15:00,27.04,27.05,26.97,26.97,4792.0,27.04,27.05,26.97,26.97,4792.0
2015-12-04 12:20:00,26.98,27.01,26.97,27.01,5459.0,26.98,27.01,26.97,27.01,5459.0
2015-12-04 12:25:00,27.0,27.02,26.93,26.94,6026.0,27.0,27.02,26.93,26.94,6026.0
2015-12-04 12:30:00,26.94,27.04,26.94,27.04,4200.0,26.94,27.04,26.94,27.04,4200.0
2015-12-04 12:35:00,27.06,27.08,27.06,27.08,2000.0,27.06,27.08,27.06,27.08,2000.0
2015-12-04 12:40:00,27.09,27.1,27.07,27.07,3300.0,27.09,27.1,27.07,27.07,3300.0
2015-12-04 12:45:00,27.05,27.06,27.02,27.06,3105.0,27.05,27.06,27.02,27.06,3105.0
2015-12-04 12:50:00,27.06,27.11,27.06,27.06,2203.0,27.06,27.11,27.06,27.06,2203.0
2015-12-04 12:55:00,27.07,27.13,27.06,27.13,1711.0,27.07,27.13,27.06,27.13,1711.0
2015-12-04 13:00:00,27.13,27.19,27.13,27.15,3733.0,27.13,27.19,27.13,27.15,3733.0
2015-12-04 13:05:00,27.16,27.2,27.16,27.19,5275.0,27.16,27.2,27.16,27.19,5275.0
2015-12-04 13:10:00,27.19,27.23,27.19,27.23,3850.0,27.19,27.23,27.19,27.23,3850.0
2015-12-04 13:15:00,27.24,27.24,27.2,27.21,1867.0,27.24,27.24,27.2,27.21,1867.0
2015-12-04 13:20:00,27.21,27.25,27.2,27.23,5028.0,27.21,27.25,27.2,27.23,5028.0
2015-12-04 13:25:00,27.22,27.3,27.22,27.23,3411.0,27.22,27.3,27.22,27.23,3411.0
2015-12-04 13:30:00,27.21,27.22,27.15,27.15,5000.0,27.21,27.22,27.15,27.15,5000.0
2015-12-04 13:35:00,27.17,27.22,27.17,27.21,1854.0,27.17,27.22,27.17,27.21,1854.0
2015-12-04 13:40:00,27.22,27.22,27.16,27.17,5106.0,27.22,27.22,27.16,27.17,5106.0
2015-12-04 13:45:00,27.16,27.16,27.11,27.12,5228.0,27.16,27.16,27.11,27.12,5228.0
2015-12-04 13:50:00,27.11,27.12,27.08,27.09,11005.0,27.11,27.12,27.08,27.09,11005.0
2015-12-04 13:55:00,27.1,27.1,27.07,27.07,5708.0,27.1,27.1,27.07,27.07,5708.0
2015-12-04 14:00:00,27.07,27.09,27.07,27.08,2480.0,27.07,27.09,27.07,27.08,2480.0
2015-12-04 14:05:00,27.09,27.11,27.04,27.06,6652.0,27.09,27.11,27.04,27.06,6652.0
2015-12-04 14:10:00,27.06,27.06,27.01,27.03,10180.0,27.06,27.06,27.01,27.03,10180.0
2015-12-04 14:15:00,27.02,27.02,26.99,27.0,9095.0,27.02,27.02,26.99,27.0,9095.0
2015-12-04 14:20:00,26.99,27.02,26.99,27.02,4615.0,26.99,27.02,26.99,27.02,4615.0
2015-12-04 14:25:00,27.03,27.06,27.0,27.06,9429.0,27.03,27.06,27.0,27.06,9429.0
2015-12-04 14:30:00,27.06,27.06,27.01,27.02,5900.0,27.06,27.06,27.01,27.02,5900.0
2015-12-04 14:35:00,27.02,27.04,27.01,27.03,17141.0,27.02,27.04,27.01,27.03,17141.0
2015-12-04 14:40:00,27.02,27.03,26.99,27.01,13917.0,27.02,27.03,26.99,27.01,13917.0
2015-12-04 14:45:00,27.01,27.06,26.99,27.06,25545.0,27.01,27.06,26.99,27.06,25545.0
2015-12-04 14:50:00,27.06,27.09,27.03,27.06,11245.0,27.06,27.09,27.03,27.06,11245.0
2015-12-04 14:55:00,27.07,27.07,27.02,27.05,11974.0,27.07,27.07,27.02,27.05,11974.0
2015-12-04 15:00:00,27.05,27.06,27.02,27.02,9124.0,27.05,27.06,27.02,27.02,9124.0
2015-12-04 15:05:00,27.02,27.06,27.0,27.0,24387.0,27.02,27.06,27.0,27.0,24387.0
2015-12-04 15:10:00,26.99,27.09,26.99,27.08,11557.0,26.99,27.09,26.99,27.08,11557.0
2015-12-04 15:15:00,27.09,27.15,27.07,27.14,16826.0,27.09,27.15,27.07,27.14,16826.0
2015-12-04 15:20:00,27.14,27.28,27.13,27.23,28917.0,27.14,27.28,27.13,27.23,28917.0
2015-12-04 15:25:00,27.24,27.32,27.2,27.31,18098.0,27.24,27.32,27.2,27.31,18098.0
2015-12-04 15:30:00,27.31,27.32,27.24,27.27,39596.0,27.31,27.32,27.24,27.27,39596.0
2015-12-04 15:35:00,27.3,27.31,27.27,27.3,26998.0,27.3,27.31,27.27,27.3,26998.0
2015-12-04 15:40:00,27.29,27.36,27.28,27.35,37328.0,27.29,27.36,27.28,27.35,37328.0
2015-12-04 15:45:00,27.36,27.5,27.36,27.49,75273.0,27.36,27.5,27.36,27.49,75273.0
2015-12-04 15:50:00,27.49,27.5,27.48,27.49,93319.0,27.49,27.5,27.48,27.49,93319.0
2015-12-04 15:55:00,27.48,27.5,27.47,27.48,120423.0,27.48,27.5,27.47,27.48,120423.0
2015-12-07 09:30:00,27.5,27.51,27.31,27.31,10775.0,27.5,27.51,27.31,27.31,10775.0
2015-12-07 09:35:00,27.33,27.34,27.24,27.26,3563.0,27.33,27.34,27.24,27.26,3563.0
2015-12-07 09:40:00,27.24,27.25,27.15,27.2,3900.0,27.24,27.25,27.15,27.2,3900.0
2015-12-07 09:45:00,27.2,27.27,27.1,27.1,4842.0,27.2,27.27,27.1,27.1,4842.0
2015-12-07 09:50:00,27.03,27.11,27.01,27.01,4400.0,27.03,27.11,27.01,27.01,4400.0
2015-12-07 09:55:00,27.0,27.06,26.99,27.05,6352.0,27.0,27.06,26.99,27.05,6352.0
2015-12-07 10:00:00,27.05,27.09,27.03,27.07,6100.0,27.05,27.09,27.03,27.07,6100.0
2015-12-07 10:05:00,27.07,27.07,27.03,27.06,4500.0,27.07,27.07,27.03,27.06,4500.0
2015-12-07 10:10:00,27.04,27.1,27.04,27.1,6672.0,27.04,27.1,27.04,27.1,6672.0
2015-12-07 10:15:00,27.06,27.19,27.06,27.19,9717.0,27.06,27.19,27.06,27.19,9717.0
2015-12-07 10:20:00,27.19,27.25,27.15,27.25,9500.0,27.19,27.25,27.15,27.25,9500.0
2015-12-07 10:25:00,27.25,27.27,27.17,27.23,6900.0,27.25,27.27,27.17,27.23,6900.0
2015-12-07 10:30:00,27.24,27.37,27.21,27.35,11200.0,27.24,27.37,27.21,27.35,11200.0
2015-12-07 10:35:00,27.33,27.33,27.27,27.3,3575.0,27.33,27.33,27.27,27.3,3575.0
2015-12-07 10:40:00,27.28,27.36,27.25,27.32,7600.0,27.28,27.36,27.25,27.32,7600.0
2015-12-07 10:45:00,27.3,27.35,27.28,27.34,4600.0,27.3,27.35,27.28,27.34,4600.0
2015-12-07 10:50:00,27.34,27.37,27.33,27.34,2800.0,27.34,27.37,27.33,27.34,2800.0
2015-12-07 10:55:00,27.33,27.35,27.31,27.32,5814.0,27.33,27.35,27.31,27.32,5814.0
2015-12-07 11:00:00,27.32,27.35,27.28,27.33,3105.0,27.32,27.35,27.28,27.33,3105.0
2015-12-07 11:05:00,27.34,27.4,27.32,27.4,6395.0,27.34,27.4,27.32,27.4,6395.0
2015-12-07 11:10:00,27.37,27.39,27.34,27.38,2329.0,27.37,27.39,27.34,27.38,2329.0
2015-12-07 11:15:00,27.37,27.38,27.29,27.35,6066.0,27.37,27.38,27.29,27.35,6066.0
2015-12-07 11:20:00,27.36,27.4,27.32,27.33,4304.0,27.36,27.4,27.32,27.33,4304.0
2015-12-07 11:25:00,27.34,27.34,27.27,27.27,2300.0,27.34,27.34,27.27,27.27,2300.0
2015-12-07 11:30:00,27.25,27.36,27.25,27.36,2200.0,27.25,27.36,27.25,27.36,2200.0
2015-12-07 11:35:00,27.39,27.4,27.29,27.38,4000.0,27.39,27.4,27.29,27.38,4000.0
2015-12-07 11:40:00,27.36,27.36,27.31,27.31,1500.0,27.36,27.36,27.31,27.31,1500.0
2015-12-07 11:45:00,27.29,27.32,27.29,27.32,3368.0,27.29,27.32,27.29,27.32,3368.0
2015-12-07 11:50:00,27.32,27.33,27.29,27.31,3710.0,27.32,27.33,27.29,27.31,3710.0
2015-12-07 11:55:00,27.33,27.37,27.31,27.33,5243.0,27.33,27.37,27.31,27.33,5243.0
2015-12-07 12:00:00,27.31,27.32,27.29,27.32,2220.0,27.31,27.32,27.29,27.32,2220.0
2015-12-07 12:05:00,27.32,27.32,27.24,27.24,2100.0,27.32,27.32,27.24,27.24,2100.0
2015-12-07 12:10:00,27.24,27.26,27.23,27.23,3100.0,27.24,27.26,27.23,27.23,3100.0
2015-12-07 12:15:00,27.23,27.26,27.23,27.26,2600.0,27.23,27.26,27.23,27.26,2600.0
2015-12-07 12:20:00,27.24,27.24,27.19,27.22,4100.0,27.24,27.24,27.19,27.22,4100.0
2015-12-07 12:25:00,27.23,27.23,27.21,27.22,3010.0,27.23,27.23,27.21,27.22,3010.0
2015-12-07 12:30:00,27.23,27.24,27.2,27.22,1600.0,27.23,27.24,27.2,27.22,1600.0
2015-12-07 12:35:00,27.22,27.22,27.19,27.2,7400.0,27.22,27.22,27.19,27.2,7400.0
2015-12-07 12:40:00,27.2,27.21,27.19,27.2,4092.0,27.2,27.21,27.19,27.2,4092.0
2015-12-07 12:45:00,27.2,27.21,27.18,27.2,3500.0,27.2,27.21,27.18,27.2,3500.0
2015-12-07 12:50:00,27.19,27.2,27.18,27.2,6216.0,27.19,27.2,27.18,27.2,6216.0
2015-12-07 12:55:00,27.2,27.25,27.19,27.23,6534.0,27.2,27.25,27.19,27.23,6534.0
2015-12-07 13:00:00,27.23,27.23,27.18,27.21,8657.0,27.23,27.23,27.18,27.21,8657.0
2015-12-07 13:05:00,27.21,27.3,27.2,27.3,4330.0,27.21,27.3,27.2,27.3,4330.0
2015-12-07 13:10:00,27.31,27.33,27.23,27.23,4800.0,27.31,27.33,27.23,27.23,4800.0
2015-12-07 13:15:00,27.23,27.29,27.23,27.29,2520.0,27.23,27.29,27.23,27.29,2520.0
2015-12-07 13:20:00,27.29,27.29,27.25,27.28,3702.0,27.29,27.29,27.25,27.28,3702.0
2015-12-07 13:25:00,27.26,27.29,27.25,27.29,2300.0,27.26,27.29,27.25,27.29,2300.0
2015-12-07 13:30:00,27.29,27.29,27.23,27.26,6108.0,27.29,27.29,27.23,27.26,6108.0
2015-12-07 13:35:00,27.26,27.28,27.25,27.27,3709.0,27.26,27.28,27.25,27.27,3709.0
2015-12-07 13:40:00,27.26,27.26,27.2,27.22,3123.0,27.26,27.26,27.2,27.22,3123.0
2015-12-07 13:45:00,27.21,27.24,27.2,27.24,3594.0,27.21,27.24,27.2,27.24,3594.0
2015-12-07 13:50:00,27.22,27.23,27.2,27.2,3474.0,27.22,27.23,27.2,27.2,3474.0
2015-12-07 13:55:00,27.19,27.25,27.17,27.25,4400.0,27.19,27.25,27.17,27.25,4400.0
2015-12-07 14:00:00,27.26,27.26,27.21,27.22,4520.0,27.26,27.26,27.21,27.22,4520.0
2015-12-07 14:05:00,27.23,27.25,27.2,27.22,4976.0,27.23,27.25,27.2,27.22,4976.0
2015-12-07 14:10:00,27.22,27.22,27.19,27.2,4441.0,27.22,27.22,27.19,27.2,4441.0
2015-12-07 14:15:00,27.2,27.22,27.2,27.22,1002.0,27.2,27.22,27.2,27.22,1002.0
2015-12-07 14:20:00,27.22,27.26,27.2,27.22,5813.0,27.22,27.26,27.2,27.22,5813.0
2015-12-07 14:25:00,27.2,27.24,27.2,27.24,2702.0,27.2,27.24,27.2,27.24,2702.0
2015-12-07 14:30:00,27.25,27.25,27.2,27.2,3864.0,27.25,27.25,27.2,27.2,3864.0
2015-12-07 14:35:00,27.22,27.25,27.22,27.22,3825.0,27.22,27.25,27.22,27.22,3825.0
2015-12-07 14:40:00,27.22,27.22,27.2,27.2,5402.0,27.22,27.22,27.2,27.2,5402.0
2015-12-07 14:45:00,27.19,27.24,27.19,27.24,7154.0,27.19,27.24,27.19,27.24,7154.0
2015-12-07 14:50:00,27.24,27.26,27.23,27.24,5703.0,27.24,27.26,27.23,27.24,5703.0
2015-12-07 14:55:00,27.24,27.24,27.2,27.22,3994.0,27.24,27.24,27.2,27.22,3994.0
2015-12-07 15:00:00,27.2,27.21,27.19,27.2,5793.0,27.2,27.21,27.19,27.2,5793.0
2015-12-07 15:05:00,27.2,27.25,27.19,27.23,9546.0,27.2,27.25,27.19,27.23,9546.0
2015-12-07 15:10:00,27.24,27.24,27.19,27.2,3723.0,27.24,27.24,27.19,27.2,3723.0
2015-12-07 15:15:00,27.18,27.25,27.18,27.21,7100.0,27.18,27.25,27.18,27.21,7100.0
2015-12-07 15:20:00,27.22,27.32,27.22,27.31,13472.0,27.22,27.32,27.22,27.31,13472.0
2015-12-07 15:25:00,27.3,27.3,27.26,27.28,5046.0,27.3,27.3,27.26,27.28,5046.0
2015-12-07 15:30:00,27.29,27.29,27.22,27.22,8483.0,27.29,27.29,27.22,27.22,8483.0
2015-12-07 15:35:00,27.21,27.23,27.19,27.23,11615.0,27.21,27.23,27.19,27.23,11615.0
2015-12-07 15:40:00,27.23,27.26,27.2,27.26,14654.0,27.23,27.26,27.2,27.26,14654.0
2015-12-07 15:45:00,27.25,27.27,27.24,27.27,13367.0,27.25,27.27,27.24,27.27,13367.0
2015-12-07 15:50:00,27.27,27.27,27.21,27.27,10957.0,27.27,27.27,27.21,27.27,10957.0
2015-12-07 15:55:00,27.27,27.28,27.22,27.24,35857.0,27.27,27.28,27.22,27.24,35857.0
2015-12-08 09:30:00,26.99,27.0,26.81,26.84,11833.0,26.99,27.0,26.81,26.84,11833.0
2015-12-08 09:35:00,26.86,26.93,26.77,26.91,12306.0,26.86,26.93,26.77,26.91,12306.0
2015-12-08 09:40:00,26.91,27.03,26.86,27.03,11922.0,26.91,27.03,26.86,27.03,11922.0
2015-12-08 09:45:00,27.02,27.13,27.02,27.09,6100.0,27.02,27.13,27.02,27.09,6100.0
2015-12-08 09:50:00,27.08,27.13,27.01,27.13,6870.0,27.08,27.13,27.01,27.13,6870.0
2015-12-08 09:55:00,27.12,27.27,27.11,27.26,13383.0,27.12,27.27,27.11,27.26,13383.0
2015-12-08 10:00:00,27.22,27.25,27.18,27.22,9569.0,27.22,27.25,27.18,27.22,9569.0
2015-12-08 10:05:00,27.23,27.23,27.16,27.2,12153.0,27.23,27.23,27.16,27.2,12153.0
2015-12-08 10:10:00,27.16,27.16,27.09,27.13,5201.0,27.16,27.16,27.09,27.13,5201.0
2015-12-08 10:15:00,27.13,27.13,26.9,26.92,5731.0,27.13,27.13,26.9,26.92,5731.0
2015-12-08 10:20:00,26.89,26.92,26.83,26.91,7265.0,26.89,26.92,26.83,26.91,7265.0
2015-12-08 10:25:00,26.89,26.91,26.84,26.87,5700.0,26.89,26.91,26.84,26.87,5700.0
2015-12-08 10:30:00,26.88,26.98,26.85,26.98,3030.0,26.88,26.98,26.85,26.98,3030.0
2015-12-08 10:35:00,26.97,26.99,26.94,26.95,5945.0,26.97,26.99,26.94,26.95,5945.0
2015-12-08 10:40:00,26.95,26.98,26.94,26.96,5550.0,26.95,26.98,26.94,26.96,5550.0
2015-12-08 10:45:00,26.97,27.07,26.96,27.04,6938.0,26.97,27.07,26.96,27.04,6938.0
2015-12-08 10:50:00,27.03,27.04,26.99,27.02,3800.0,27.03,27.04,26.99,27.02,3800.0
2015-12-08 10:55:00,27.02,27.07,27.01,27.05,5291.0,27.02,27.07,27.01,27.05,5291.0
2015-12-08 11:00:00,27.03,27.13,27.03,27.12,6500.0,27.03,27.13,27.03,27.12,6500.0
2015-12-08 11:05:00,27.12,27.14,27.12,27.12,5600.0,27.12,27.14,27.12,27.12,5600.0
2015-12-08 11:10:00,27.1,27.1,27.06,27.07,5063.0,27.1,27.1,27.06,27.07,5063.0
2015-12-08 11:15:00,27.08,27.1,27.05,27.08,5700.0,27.08,27.1,27.05,27.08,5700.0
2015-12-08 11:20:00,27.08,27.09,26.98,27.0,6361.0,27.08,27.09,26.98,27.0,6361.0
2015-12-08 11:25:00,27.01,27.02,26.96,26.96,2400.0,27.01,27.02,26.96,26.96,2400.0
2015-12-08 11:30:00,26.95,26.97,26.92,26.92,4461.0,26.95,26.97,26.92,26.92,4461.0
2015-12-08 11:35:00,26.93,26.93,26.85,26.86,6300.0,26.93,26.93,26.85,26.86,6300.0
2015-12-08 11:40:00,26.85,26.92,26.83,26.92,5861.0,26.85,26.92,26.83,26.92,5861.0
2015-12-08 11:45:00,26.92,26.96,26.91,26.94,4880.0,26.92,26.96,26.91,26.94,4880.0
2015-12-08 11:50:00,26.93,26.96,26.88,26.95,5333.0,26.93,26.96,26.88,26.95,5333.0
2015-12-08 11:55:00,26.95,27.02,26.95,27.02,3873.0,26.95,27.02,26.95,27.02,3873.0
2015-12-08 12:00:00,27.03,27.03,26.97,26.97,2900.0,27.03,27.03,26.97,26.97,2900.0
2015-12-08 12:05:00,26.96,27.03,26.96,27.02,1950.0,26.96,27.03,26.96,27.02,1950.0
2015-12-08 12:10:00,27.02,27.02,26.99,27.0,6212.0,27.02,27.02,26.99,27.0,6212.0
2015-12-08 12:15:00,26.99,27.0,26.96,26.97,3816.0,26.99,27.0,26.96,26.97,3816.0
2015-12-08 12:20:00,26.97,27.06,26.97,27.06,3767.0,26.97,27.06,26.97,27.06,3767.0
2015-12-08 12:25:00,27.06,27.09,27.05,27.07,1550.0,27.06,27.09,27.05,27.07,1550.0
2015-12-08 12:30:00,27.06,27.06,27.02,27.04,2506.0,27.06,27.06,27.02,27.04,2506.0
2015-12-08 12:35:00,27.01,27.05,27.01,27.03,3111.0,27.01,27.05,27.01,27.03,3111.0
2015-12-08 12:40:00,27.05,27.06,27.02,27.03,2688.0,27.05,27.06,27.02,27.03,2688.0
2015-12-08 12:45:00,27.04,27.04,26.98,27.0,3251.0,27.04,27.04,26.98,27.0,3251.0
2015-12-08 12:50:00,27.01,27.08,27.0,27.07,3591.0,27.01,27.08,27.0,27.07,3591.0
2015-12-08 12:55:00,27.08,27.08,27.04,27.07,3975.0,27.08,27.08,27.04,27.07,3975.0
2015-12-08 13:00:00,27.06,27.09,27.06,27.08,2300.0,27.06,27.09,27.06,27.08,2300.0
2015-12-08 13:05:00,27.05,27.05,27.01,27.04,3000.0,27.05,27.05,27.01,27.04,3000.0
2015-12-08 13:10:00,27.06,27.07,27.02,27.02,2200.0,27.06,27.07,27.02,27.02,2200.0
2015-12-08 13:15:00,27.03,27.04,27.02,27.03,1900.0,27.03,27.04,27.02,27.03,1900.0
2015-12-08 13:20:00,27.0,27.0,26.96,26.98,4800.0,27.0,27.0,26.96,26.98,4800.0
2015-12-08 13:25:00,27.0,27.02,26.98,27.0,6200.0,27.0,27.02,26.98,27.0,6200.0
2015-12-08 13:30:00,26.99,27.08,26.99,27.07,4100.0,26.99,27.08,26.99,27.07,4100.0
2015-12-08 13:35:00,27.07,27.09,27.07,27.07,3403.0,27.07,27.09,27.07,27.07,3403.0
2015-12-08 13:40:00,27.06,27.07,27.03,27.07,4243.0,27.06,27.07,27.03,27.07,4243.0
2015-12-08 13:45:00,27.06,27.06,27.01,27.01,2700.0,27.06,27.06,27.01,27.01,2700.0
2015-12-08 13:50:00,27.01,27.06,27.01,27.06,4949.0,27.01,27.06,27.01,27.06,4949.0
2015-12-08 13:55:00,27.05,27.06,27.03,27.05,2411.0,27.05,27.06,27.03,27.05,2411.0
2015-12-08 14:00:00,27.05,27.13,27.05,27.13,5741.0,27.05,27.13,27.05,27.13,5741.0
2015-12-08 14:05:00,27.12,27.13,27.1,27.13,3288.0,27.12,27.13,27.1,27.13,3288.0
2015-12-08 14:10:00,27.14,27.16,27.13,27.14,4489.0,27.14,27.16,27.13,27.14,4489.0
2015-12-08 14:15:00,27.14,27.16,27.13,27.15,4352.0,27.14,27.16,27.13,27.15,4352.0
2015-12-08 14:20:00,27.14,27.14,27.08,27.08,4938.0,27.14,27.14,27.08,27.08,4938.0
2015-12-08 14:25:00,27.08,27.12,27.08,27.12,2700.0,27.08,27.12,27.08,27.12,2700.0
2015-12-08 14:30:00,27.12,27.14,27.09,27.09,5263.0,27.12,27.14,27.09,27.09,5263.0
2015-12-08 14:35:00,27.09,27.13,27.09,27.12,2900.0,27.09,27.13,27.09,27.12,2900.0
2015-12-08 14:40:00,27.11,27.11,27.07,27.1,3116.0,27.11,27.11,27.07,27.1,3116.0
2015-12-08 14:45:00,27.1,27.12,27.09,27.1,5300.0,27.1,27.12,27.09,27.1,5300.0
2015-12-08 14:50:00,27.1,27.15,27.09,27.15,2700.0,27.1,27.15,27.09,27.15,2700.0
2015-12-08 14:55:00,27.15,27.15,27.1,27.1,5902.0,27.15,27.15,27.1,27.1,5902.0
2015-12-08 15:00:00,27.1,27.12,27.08,27.12,3850.0,27.1,27.12,27.08,27.12,3850.0
2015-12-08 15:05:00,27.1,27.14,27.07,27.14,16863.0,27.1,27.14,27.07,27.14,16863.0
2015-12-08 15:10:00,27.12,27.15,27.12,27.12,5275.0,27.12,27.15,27.12,27.12,5275.0
2015-12-08 15:15:00,27.11,27.18,27.1,27.18,6235.0,27.11,27.18,27.1,27.18,6235.0
2015-12-08 15:20:00,27.18,27.21,27.15,27.18,7300.0,27.18,27.21,27.15,27.18,7300.0
2015-12-08 15:25:00,27.18,27.18,27.07,27.09,10750.0,27.18,27.18,27.07,27.09,10750.0
2015-12-08 15:30:00,27.08,27.11,27.05,27.09,14647.0,27.08,27.11,27.05,27.09,14647.0
2015-12-08 15:35:00,27.1,27.12,27.06,27.12,10814.0,27.1,27.12,27.06,27.12,10814.0
2015-12-08 15:40:00,27.11,27.11,27.07,27.08,14882.0,27.11,27.11,27.07,27.08,14882.0
2015-12-08 15:45:00,27.09,27.17,27.08,27.17,28818.0,27.09,27.17,27.08,27.17,28818.0
2015-12-08 15:50:00,27.16,27.16,27.14,27.16,14425.0,27.16,27.16,27.14,27.16,14425.0
2015-12-08 15:55:00,27.16,27.16,27.09,27.13,38035.0,27.16,27.16,27.09,27.13,38035.0
2015-12-09 09:30:00,27.0,27.07,27.0,27.06,4203.0,27.0,27.07,27.0,27.06,4203.0
2015-12-09 09:35:00,27.09,27.09,27.01,27.08,1900.0,27.09,27.09,27.01,27.08,1900.0
2015-12-09 09:40:00,27.07,27.14,27.0,27.0,2600.0,27.07,27.14,27.0,27.0,2600.0
2015-12-09 09:45:00,27.05,27.15,27.05,27.15,2215.0,27.05,27.15,27.05,27.15,2215.0
2015-12-09 09:50:00,27.19,27.28,27.18,27.18,3900.0,27.19,27.28,27.18,27.18,3900.0
2015-12-09 09:55:00,27.17,27.19,27.13,27.16,1937.0,27.17,27.19,27.13,27.16,1937.0
2015-12-09 10:00:00,27.14,27.2,27.09,27.19,2000.0,27.14,27.2,27.09,27.19,2000.0
2015-12-09 10:05:00,27.15,27.17,27.12,27.15,3500.0,27.15,27.17,27.12,27.15,3500.0
2015-12-09 10:10:00,27.15,27.24,27.15,27.23,4712.0,27.15,27.24,27.15,27.23,4712.0
2015-12-09 10:15:00,27.25,27.26,27.2,27.22,3000.0,27.25,27.26,27.2,27.22,3000.0
2015-12-09 10:20:00,27.24,27.24,27.19,27.21,2984.0,27.24,27.24,27.19,27.21,2984.0
2015-12-09 10:25:00,27.21,27.24,27.19,27.19,1472.0,27.21,27.24,27.19,27.19,1472.0
2015-12-09 10:30:00,27.22,27.28,27.22,27.25,4165.0,27.22,27.28,27.22,27.25,4165.0
2015-12-09 10:35:00,27.27,27.27,27.2,27.23,3300.0,27.27,27.27,27.2,27.23,3300.0
2015-12-09 10:40:00,27.22,27.26,27.19,27.21,9500.0,27.22,27.26,27.19,27.21,9500.0
2015-12-09 10:45:00,27.22,27.23,27.18,27.2,1800.0,27.22,27.23,27.18,27.2,1800.0
2015-12-09 10:50:00,27.22,27.22,27.1,27.11,1100.0,27.22,27.22,27.1,27.11,1100.0
2015-12-09 10:55:00,27.1,27.13,27.1,27.13,1600.0,27.1,27.13,27.1,27.13,1600.0
2015-12-09 11:00:00,27.12,27.12,27.08,27.09,2100.0,27.12,27.12,27.08,27.09,2100.0
2015-12-09 11:05:00,27.12,27.12,27.08,27.11,1600.0,27.12,27.12,27.08,27.11,1600.0
2015-12-09 11:10:00,27.12,27.13,27.09,27.09,1865.0,27.12,27.13,27.09,27.09,1865.0
2015-12-09 11:15:00,27.08,27.08,27.04,27.07,2000.0,27.08,27.08,27.04,27.07,2000.0
2015-12-09 11:20:00,27.07,27.07,27.04,27.07,1420.0,27.07,27.07,27.04,27.07,1420.0
2015-12-09 11:25:00,27.07,27.08,27.03,27.06,1900.0,27.07,27.08,27.03,27.06,1900.0
2015-12-09 11:30:00,27.08,27.08,27.0,27.0,1570.0,27.08,27.08,27.0,27.0,1570.0
2015-12-09 11:35:00,27.01,27.03,26.99,27.03,1600.0,27.01,27.03,26.99,27.03,1600.0
2015-12-09 11:40:00,27.03,27.03,26.97,26.97,2000.0,27.03,27.03,26.97,26.97,2000.0
2015-12-09 11:45:00,26.95,26.95,26.91,26.93,2381.0,26.95,26.95,26.91,26.93,2381.0
2015-12-09 11:50:00,26.94,26.95,26.93,26.95,1000.0,26.94,26.95,26.93,26.95,1000.0
2015-12-09 11:55:00,26.94,26.95,26.92,26.94,3400.0,26.94,26.95,26.92,26.94,3400.0
2015-12-09 12:00:00,26.95,26.97,26.94,26.94,900.0,26.95,26.97,26.94,26.94,900.0
2015-12-09 12:05:00,26.94,26.98,26.94,26.98,2562.0,26.94,26.98,26.94,26.98,2562.0
2015-12-09 12:10:00,26.97,26.98,26.95,26.95,1800.0,26.97,26.98,26.95,26.95,1800.0
2015-12-09 12:15:00,26.93,26.95,26.91,26.92,1804.0,26.93,26.95,26.91,26.92,1804.0
2015-12-09 12:20:00,26.91,26.91,26.88,26.91,1400.0,26.91,26.91,26.88,26.91,1400.0
2015-12-09 12:25:00,26.88,26.88,26.82,26.83,1200.0,26.88,26.88,26.82,26.83,1200.0
2015-12-09 12:30:00,26.81,26.83,26.8,26.82,1200.0,26.81,26.83,26.8,26.82,1200.0
2015-12-09 12:35:00,26.8,26.8,26.73,26.75,8051.0,26.8,26.8,26.73,26.75,8051.0
2015-12-09 12:40:00,26.77,26.77,26.68,26.72,8705.0,26.77,26.77,26.68,26.72,8705.0
2015-12-09 12:45:00,26.72,26.76,26.71,26.75,1300.0,26.72,26.76,26.71,26.75,1300.0
2015-12-09 12:50:00,26.77,26.77,26.75,26.77,1000.0,26.77,26.77,26.75,26.77,1000.0
2015-12-09 12:55:00,26.78,26.8,26.75,26.79,3713.0,26.78,26.8,26.75,26.79,3713.0
2015-12-09 13:00:00,26.8,26.88,26.8,26.86,3012.0,26.8,26.88,26.8,26.86,3012.0
2015-12-09 13:05:00,26.84,26.84,26.74,26.8,1576.0,26.84,26.84,26.74,26.8,1576.0
2015-12-09 13:10:00,26.77,26.81,26.77,26.81,600.0,26.77,26.81,26.77,26.81,600.0
2015-12-09 13:15:00,26.8,26.82,26.77,26.77,3703.0,26.8,26.82,26.77,26.77,3703.0
2015-12-09 13:20:00,26.76,26.79,26.75,26.79,2799.0,26.76,26.79,26.75,26.79,2799.0
2015-12-09 13:25:00,26.77,26.8,26.75,26.78,2690.0,26.77,26.8,26.75,26.78,2690.0
2015-12-09 13:30:00,26.79,26.8,26.76,26.8,1512.0,26.79,26.8,26.76,26.8,1512.0
2015-12-09 13:35:00,26.8,26.81,26.76,26.81,3212.0,26.8,26.81,26.76,26.81,3212.0
2015-12-09 13:40:00,26.81,26.84,26.8,26.8,3000.0,26.81,26.84,26.8,26.8,3000.0
2015-12-09 13:45:00,26.81,26.82,26.79,26.81,2174.0,26.81,26.82,26.79,26.81,2174.0
2015-12-09 13:50:00,26.83,26.9,26.82,26.87,2832.0,26.83,26.9,26.82,26.87,2832.0
2015-12-09 13:55:00,26.9,26.9,26.87,26.87,1310.0,26.9,26.9,26.87,26.87,1310.0
2015-12-09 14:00:00,26.88,26.88,26.84,26.86,2600.0,26.88,26.88,26.84,26.86,2600.0
2015-12-09 14:05:00,26.85,26.86,26.81,26.81,2332.0,26.85,26.86,26.81,26.81,2332.0
2015-12-09 14:10:00,26.81,26.84,26.8,26.84,2205.0,26.81,26.84,26.8,26.84,2205.0
2015-12-09 14:15:00,26.82,26.84,26.8,26.81,2815.0,26.82,26.84,26.8,26.81,2815.0
2015-12-09 14:20:00,26.81,26.82,26.78,26.78,2600.0,26.81,26.82,26.78,26.78,2600.0
2015-12-09 14:25:00,26.77,26.81,26.77,26.77,2811.0,26.77,26.81,26.77,26.77,2811.0
2015-12-09 14:30:00,26.77,26.79,26.75,26.75,3494.0,26.77,26.79,26.75,26.75,3494.0
2015-12-09 14:35:00,26.76,26.82,26.76,26.82,1444.0,26.76,26.82,26.76,26.82,1444.0
2015-12-09 14:40:00,26.82,26.83,26.79,26.82,2400.0,26.82,26.83,26.79,26.82,2400.0
2015-12-09 14:45:00,26.81,26.84,26.8,26.84,2467.0,26.81,26.84,26.8,26.84,2467.0
2015-12-09 14:50:00,26.82,26.88,26.81,26.88,2512.0,26.82,26.88,26.81,26.88,2512.0
2015-12-09 14:55:00,26.89,26.89,26.85,26.86,2640.0,26.89,26.89,26.85,26.86,2640.0
2015-12-09 15:00:00,26.86,26.88,26.84,26.87,7724.0,26.86,26.88,26.84,26.87,7724.0
2015-12-09 15:05:00,26.86,26.86,26.83,26.85,2112.0,26.86,26.86,26.83,26.85,2112.0
2015-12-09 15:10:00,26.84,26.84,26.78,26.81,2120.0,26.84,26.84,26.78,26.81,2120.0
2015-12-09 15:15:00,26.8,26.81,26.77,26.77,3568.0,26.8,26.81,26.77,26.77,3568.0
2015-12-09 15:20:00,26.78,26.81,26.77,26.81,5726.0,26.78,26.81,26.77,26.81,5726.0
2015-12-09 15:25:00,26.81,26.82,26.77,26.77,4681.0,26.81,26.82,26.77,26.77,4681.0
2015-12-09 15:30:00,26.78,26.78,26.73,26.76,10994.0,26.78,26.78,26.73,26.76,10994.0
2015-12-09 15:35:00,26.76,26.78,26.71,26.71,11412.0,26.76,26.78,26.71,26.71,11412.0
2015-12-09 15:40:00,26.72,26.74,26.7,26.71,13114.0,26.72,26.74,26.7,26.71,13114.0
2015-12-09 15:45:00,26.71,26.72,26.69,26.7,12201.0,26.71,26.72,26.69,26.7,12201.0
2015-12-09 15:50:00,26.7,26.7,26.65,26.68,16849.0,26.7,26.7,26.65,26.68,16849.0
2015-12-09 15:55:00,26.67,26.7,26.65,26.7,45385.0,26.67,26.7,26.65,26.7,45385.0
2015-12-10 09:30:00,26.66,26.67,26.38,26.45,10007.0,26.66,26.67,26.38,26.45,10007.0
2015-12-10 09:35:00,26.52,26.67,26.52,26.58,5790.0,26.52,26.67,26.52,26.58,5790.0
2015-12-10 09:40:00,26.68,26.73,26.53,26.6,9600.0,26.68,26.73,26.53,26.6,9600.0
2015-12-10 09:45:00,26.52,26.75,26.52,26.61,7500.0,26.52,26.75,26.52,26.61,7500.0
2015-12-10 09:50:00,26.59,26.6,26.52,26.57,9534.0,26.59,26.6,26.52,26.57,9534.0
2015-12-10 09:55:00,26.56,26.65,26.49,26.64,8300.0,26.56,26.65,26.49,26.64,8300.0
2015-12-10 10:00:00,26.66,26.69,26.56,26.6,8080.0,26.66,26.69,26.56,26.6,8080.0
2015-12-10 10:05:00,26.6,26.61,26.49,26.54,6600.0,26.6,26.61,26.49,26.54,6600.0
2015-12-10 10:10:00,26.55,26.69,26.54,26.67,7687.0,26.55,26.69,26.54,26.67,7687.0
2015-12-10 10:15:00,26.67,26.7,26.62,26.65,4053.0,26.67,26.7,26.62,26.65,4053.0
2015-12-10 10:20:00,26.64,26.69,26.62,26.69,3789.0,26.64,26.69,26.62,26.69,3789.0
2015-12-10 10:25:00,26.7,26.76,26.7,26.71,4722.0,26.7,26.76,26.7,26.71,4722.0
2015-12-10 10:30:00,26.7,26.74,26.63,26.63,2500.0,26.7,26.74,26.63,26.63,2500.0
2015-12-10 10:35:00,26.62,26.73,26.62,26.73,4651.0,26.62,26.73,26.62,26.73,4651.0
2015-12-10 10:40:00,26.78,26.83,26.77,26.83,4887.0,26.78,26.83,26.77,26.83,4887.0
2015-12-10 10:45:00,26.85,26.86,26.78,26.79,5196.0,26.85,26.86,26.78,26.79,5196.0
2015-12-10 10:50:00,26.77,26.77,26.67,26.71,2300.0,26.77,26.77,26.67,26.71,2300.0
2015-12-10 10:55:00,26.71,26.73,26.66,26.7,4613.0,26.71,26.73,26.66,26.7,4613.0
2015-12-10 11:00:00,26.69,26.79,26.69,26.78,4474.0,26.69,26.79,26.69,26.78,4474.0
2015-12-10 11:05:00,26.77,26.77,26.73,26.75,3400.0,26.77,26.77,26.73,26.75,3400.0
2015-12-10 11:10:00,26.75,26.85,26.75,26.79,4300.0,26.75,26.85,26.75,26.79,4300.0
2015-12-10 11:15:00,26.8,26.9,26.8,26.9,5000.0,26.8,26.9,26.8,26.9,5000.0
2015-12-10 11:20:00,26.9,26.93,26.9,26.91,5198.0,26.9,26.93,26.9,26.91,5198.0
2015-12-10 11:25:00,26.9,26.94,26.89,26.92,7648.0,26.9,26.94,26.89,26.92,7648.0
2015-12-10 11:30:00,26.92,26.94,26.9,26.92,6332.0,26.92,26.94,26.9,26.92,6332.0
2015-12-10 11:35:00,26.92,26.93,26.9,26.92,3588.0,26.92,26.93,26.9,26.92,3588.0
2015-12-10 11:40:00,26.92,26.94,26.9,26.93,7814.0,26.92,26.94,26.9,26.93,7814.0
2015-12-10 11:45:00,26.94,26.97,26.91,26.95,5093.0,26.94,26.97,26.91,26.95,5093.0
2015-12-10 11:50:00,26.95,26.95,26.84,26.84,4500.0,26.95,26.95,26.84,26.84,4500.0
2015-12-10 11:55:00,26.83,26.87,26.79,26.86,4000.0,26.83,26.87,26.79,26.86,4000.0
2015-12-10 12:00:00,26.86,26.86,26.8,26.8,3903.0,26.86,26.86,26.8,26.8,3903.0
2015-12-10 12:05:00,26.82,26.86,26.82,26.82,3550.0,26.82,26.86,26.82,26.82,3550.0
2015-12-10 12:10:00,26.82,26.83,26.8,26.82,3100.0,26.82,26.83,26.8,26.82,3100.0
2015-12-10 12:15:00,26.81,26.89,26.79,26.88,8700.0,26.81,26.89,26.79,26.88,8700.0
2015-12-10 12:20:00,26.87,26.91,26.87,26.89,2100.0,26.87,26.91,26.87,26.89,2100.0
2015-12-10 12:25:00,26.89,26.95,26.89,26.91,4731.0,26.89,26.95,26.89,26.91,4731.0
2015-12-10 12:30:00,26.91,26.91,26.84,26.87,5600.0,26.91,26.91,26.84,26.87,5600.0
2015-12-10 12:35:00,26.86,26.89,26.81,26.81,4531.0,26.86,26.89,26.81,26.81,4531.0
2015-12-10 12:40:00,26.83,26.9,26.82,26.9,4596.0,26.83,26.9,26.82,26.9,4596.0
2015-12-10 12:45:00,26.89,26.89,26.86,26.88,4327.0,26.89,26.89,26.86,26.88,4327.0
2015-12-10 12:50:00,26.88,26.91,26.87,26.9,2862.0,26.88,26.91,26.87,26.9,2862.0
2015-12-10 12:55:00,26.9,26.95,26.87,26.93,6135.0,26.9,26.95,26.87,26.93,6135.0
2015-12-10 13:00:00,26.93,26.93,26.88,26.88,5000.0,26.93,26.93,26.88,26.88,5000.0
2015-12-10 13:05:00,26.88,26.92,26.88,26.88,6268.0,26.88,26.92,26.88,26.88,6268.0
2015-12-10 13:10:00,26.88,26.91,26.87,26.9,9274.0,26.88,26.91,26.87,26.9,9274.0
2015-12-10 13:15:00,26.91,26.93,26.88,26.93,12840.0,26.91,26.93,26.88,26.93,12840.0
2015-12-10 13:20:00,26.92,26.93,26.86,26.88,10978.0,26.92,26.93,26.86,26.88,10978.0
2015-12-10 13:25:00,26.87,26.9,26.86,26.9,5200.0,26.87,26.9,26.86,26.9,5200.0
2015-12-10 13:30:00,26.89,26.97,26.89,26.94,6780.0,26.89,26.97,26.89,26.94,6780.0
2015-12-10 13:35:00,26.92,26.94,26.89,26.91,2900.0,26.92,26.94,26.89,26.91,2900.0
2015-12-10 13:40:00,26.91,26.92,26.85,26.91,4400.0,26.91,26.92,26.85,26.91,4400.0
2015-12-10 13:45:00,26.9,26.96,26.89,26.96,5083.0,26.9,26.96,26.89,26.96,5083.0
2015-12-10 13:50:00,26.96,26.96,26.91,26.96,4180.0,26.96,26.96,26.91,26.96,4180.0
2015-12-10 13:55:00,26.96,26.98,26.95,26.96,3701.0,26.96,26.98,26.95,26.96,3701.0
2015-12-10 14:00:00,26.96,26.96,26.92,26.95,7209.0,26.96,26.96,26.92,26.95,7209.0
2015-12-10 14:05:00,26.96,26.99,26.93,26.96,5512.0,26.96,26.99,26.93,26.96,5512.0
2015-12-10 14:10:00,26.96,26.96,26.89,26.92,4102.0,26.96,26.96,26.89,26.92,4102.0
2015-12-10 14:15:00,26.93,27.0,26.92,26.99,7989.0,26.93,27.0,26.92,26.99,7989.0
2015-12-10 14:20:00,26.98,26.98,26.95,26.97,7448.0,26.98,26.98,26.95,26.97,7448.0
2015-12-10 14:25:00,26.96,27.01,26.96,27.0,7830.0,26.96,27.01,26.96,27.0,7830.0
2015-12-10 14:30:00,27.0,27.0,26.96,26.96,7849.0,27.0,27.0,26.96,26.96,7849.0
2015-12-10 14:35:00,26.96,26.96,26.92,26.94,5083.0,26.96,26.96,26.92,26.94,5083.0
2015-12-10 14:40:00,26.92,26.97,26.91,26.95,4660.0,26.92,26.97,26.91,26.95,4660.0
2015-12-10 14:45:00,26.95,26.95,26.92,26.93,9867.0,26.95,26.95,26.92,26.93,9867.0
2015-12-10 14:50:00,26.94,26.94,26.92,26.92,3204.0,26.94,26.94,26.92,26.92,3204.0
2015-12-10 14:55:00,26.92,26.95,26.89,26.93,8208.0,26.92,26.95,26.89,26.93,8208.0
2015-12-10 15:00:00,26.93,26.93,26.89,26.9,3738.0,26.93,26.93,26.89,26.9,3738.0
2015-12-10 15:05:00,26.9,26.9,26.87,26.87,4190.0,26.9,26.9,26.87,26.87,4190.0
2015-12-10 15:10:00,26.87,26.9,26.86,26.88,3955.0,26.87,26.9,26.86,26.88,3955.0
2015-12-10 15:15:00,26.88,26.88,26.81,26.81,7811.0,26.88,26.88,26.81,26.81,7811.0
2015-12-10 15:20:00,26.82,26.82,26.78,26.81,3500.0,26.82,26.82,26.78,26.81,3500.0
2015-12-10 15:25:00,26.81,26.81,26.77,26.81,4495.0,26.81,26.81,26.77,26.81,4495.0
2015-12-10 15:30:00,26.81,26.82,26.79,26.81,4267.0,26.81,26.82,26.79,26.81,4267.0
2015-12-10 15:35:00,26.8,26.84,26.79,26.84,8393.0,26.8,26.84,26.79,26.84,8393.0
2015-12-10 15:40:00,26.84,26.86,26.81,26.83,9867.0,26.84,26.86,26.81,26.83,9867.0
2015-12-10 15:45:00,26.84,26.85,26.78,26.81,14629.0,26.84,26.85,26.78,26.81,14629.0
2015-12-10 15:50:00,26.81,26.82,26.81,26.81,5948.0,26.81,26.82,26.81,26.81,5948.0
2015-12-10 15:55:00,26.81,26.9,26.81,26.9,24784.0,26.81,26.9,26.81,26.9,24784.0
2015-12-11 09:30:00,26.62,26.62,26.44,26.55,13518.0,26.62,26.62,26.44,26.55,13518.0
2015-12-11 09:35:00,26.5,26.64,26.5,26.56,5174.0,26.5,26.64,26.5,26.56,5174.0
2015-12-11 09:40:00,26.57,26.63,26.49,26.5,4250.0,26.57,26.63,26.49,26.5,4250.0
2015-12-11 09:45:00,26.5,26.5,26.33,26.33,13351.0,26.5,26.5,26.33,26.33,13351.0
2015-12-11 09:50:00,26.33,26.43,26.29,26.42,9108.0,26.33,26.43,26.29,26.42,9108.0
2015-12-11 09:55:00,26.42,26.5,26.42,26.49,4000.0,26.42,26.5,26.42,26.49,4000.0
2015-12-11 10:00:00,26.49,26.53,26.47,26.52,6398.0,26.49,26.53,26.47,26.52,6398.0
2015-12-11 10:05:00,26.52,26.52,26.47,26.47,7436.0,26.52,26.52,26.47,26.47,7436.0
2015-12-11 10:10:00,26.46,26.46,26.39,26.42,4599.0,26.46,26.46,26.39,26.42,4599.0
2015-12-11 10:15:00,26.42,26.47,26.4,26.42,7216.0,26.42,26.47,26.4,26.42,7216.0
2015-12-11 10:20:00,26.42,26.44,26.38,26.41,7796.0,26.42,26.44,26.38,26.41,7796.0
2015-12-11 10:25:00,26.4,26.53,26.4,26.5,10287.0,26.4,26.53,26.4,26.5,10287.0
2015-12-11 10:30:00,26.5,26.53,26.49,26.49,7562.0,26.5,26.53,26.49,26.49,7562.0
2015-12-11 10:35:00,26.47,26.63,26.47,26.53,52624.0,26.47,26.63,26.47,26.53,52624.0
2015-12-11 10:40:00,26.54,26.54,26.43,26.44,5901.0,26.54,26.54,26.43,26.44,5901.0
2015-12-11 10:45:00,26.42,26.48,26.41,26.46,6130.0,26.42,26.48,26.41,26.46,6130.0
2015-12-11 10:50:00,26.47,26.47,26.42,26.44,4850.0,26.47,26.47,26.42,26.44,4850.0
2015-12-11 10:55:00,26.44,26.46,26.41,26.45,9448.0,26.44,26.46,26.41,26.45,9448.0
2015-12-11 11:00:00,26.43,26.46,26.43,26.43,8291.0,26.43,26.46,26.43,26.43,8291.0
2015-12-11 11:05:00,26.43,26.48,26.43,26.45,4782.0,26.43,26.48,26.43,26.45,4782.0
2015-12-11 11:10:00,26.45,26.49,26.43,26.46,8251.0,26.45,26.49,26.43,26.46,8251.0
2015-12-11 11:15:00,26.46,26.52,26.42,26.51,11934.0,26.46,26.52,26.42,26.51,11934.0
2015-12-11 11:20:00,26.5,26.52,26.48,26.48,5708.0,26.5,26.52,26.48,26.48,5708.0
2015-12-11 11:25:00,26.47,26.48,26.42,26.46,6308.0,26.47,26.48,26.42,26.46,6308.0
2015-12-11 11:30:00,26.47,26.47,26.44,26.46,7007.0,26.47,26.47,26.44,26.46,7007.0
2015-12-11 11:35:00,26.46,26.5,26.44,26.45,9199.0,26.46,26.5,26.44,26.45,9199.0
2015-12-11 11:40:00,26.45,26.46,26.42,26.45,4433.0,26.45,26.46,26.42,26.45,4433.0
2015-12-11 11:45:00,26.45,26.47,26.42,26.44,2746.0,26.45,26.47,26.42,26.44,2746.0
2015-12-11 11:50:00,26.43,26.44,26.4,26.4,2227.0,26.43,26.44,26.4,26.4,2227.0
2015-12-11 11:55:00,26.4,26.41,26.35,26.35,11357.0,26.4,26.41,26.35,26.35,11357.0
2015-12-11 12:00:00,26.35,26.4,26.34,26.38,4135.0,26.35,26.4,26.34,26.38,4135.0
2015-12-11 12:05:00,26.35,26.37,26.31,26.32,2910.0,26.35,26.37,26.31,26.32,2910.0
2015-12-11 12:10:00,26.31,26.32,26.27,26.27,6399.0,26.31,26.32,26.27,26.27,6399.0
2015-12-11 12:15:00,26.29,26.29,26.26,26.28,6000.0,26.29,26.29,26.26,26.28,6000.0
2015-12-11 12:20:00,26.27,26.28,26.2,26.24,11297.0,26.27,26.28,26.2,26.24,11297.0
2015-12-11 12:25:00,26.22,26.28,26.2,26.21,9414.0,26.22,26.28,26.2,26.21,9414.0
2015-12-11 12:30:00,26.2,26.23,26.16,26.2,3500.0,26.2,26.23,26.16,26.2,3500.0
2015-12-11 12:35:00,26.22,26.22,26.15,26.18,4347.0,26.22,26.22,26.15,26.18,4347.0
2015-12-11 12:40:00,26.17,26.21,26.13,26.21,11870.0,26.17,26.21,26.13,26.21,11870.0
2015-12-11 12:45:00,26.21,26.28,26.2,26.25,6199.0,26.21,26.28,26.2,26.25,6199.0
2015-12-11 12:50:00,26.27,26.27,26.23,26.24,2900.0,26.27,26.27,26.23,26.24,2900.0
2015-12-11 12:55:00,26.24,26.24,26.21,26.23,5185.0,26.24,26.24,26.21,26.23,5185.0
2015-12-11 13:00:00,26.22,26.24,26.2,26.24,10130.0,26.22,26.24,26.2,26.24,10130.0
2015-12-11 13:05:00,26.25,26.31,26.24,26.28,7140.0,26.25,26.31,26.24,26.28,7140.0
2015-12-11 13:10:00,26.29,26.34,26.28,26.33,8500.0,26.29,26.34,26.28,26.33,8500.0
2015-12-11 13:15:00,26.33,26.34,26.3,26.33,5125.0,26.33,26.34,26.3,26.33,5125.0
2015-12-11 13:20:00,26.33,26.34,26.28,26.29,7088.0,26.33,26.34,26.28,26.29,7088.0
2015-12-11 13:25:00,26.25,26.28,26.22,26.22,2200.0,26.25,26.28,26.22,26.22,2200.0
2015-12-11 13:30:00,26.23,26.25,26.13,26.16,7838.0,26.23,26.25,26.13,26.16,7838.0
2015-12-11 13:35:00,26.17,26.18,26.15,26.16,4000.0,26.17,26.18,26.15,26.16,4000.0
2015-12-11 13:40:00,26.16,26.18,26.14,26.18,3361.0,26.16,26.18,26.14,26.18,3361.0
2015-12-11 13:45:00,26.18,26.22,26.16,26.19,3000.0,26.18,26.22,26.16,26.19,3000.0
2015-12-11 13:50:00,26.18,26.23,26.15,26.17,3024.0,26.18,26.23,26.15,26.17,3024.0
2015-12-11 13:55:00,26.16,26.16,26.09,26.11,5837.0,26.16,26.16,26.09,26.11,5837.0
2015-12-11 14:00:00,26.12,26.17,26.11,26.11,2950.0,26.12,26.17,26.11,26.11,2950.0
2015-12-11 14:05:00,26.11,26.12,26.07,26.09,4926.0,26.11,26.12,26.07,26.09,4926.0
2015-12-11 14:10:00,26.08,26.11,26.06,26.11,9413.0,26.08,26.11,26.06,26.11,9413.0
2015-12-11 14:15:00,26.08,26.14,26.07,26.14,5804.0,26.08,26.14,26.07,26.14,5804.0
2015-12-11 14:20:00,26.13,26.18,26.13,26.18,9149.0,26.13,26.18,26.13,26.18,9149.0
2015-12-11 14:25:00,26.17,26.18,26.15,26.15,3400.0,26.17,26.18,26.15,26.15,3400.0
2015-12-11 14:30:00,26.16,26.21,26.14,26.17,8179.0,26.16,26.21,26.14,26.17,8179.0
2015-12-11 14:35:00,26.17,26.21,26.17,26.21,4720.0,26.17,26.21,26.17,26.21,4720.0
2015-12-11 14:40:00,26.2,26.21,26.15,26.19,6418.0,26.2,26.21,26.15,26.19,6418.0
2015-12-11 14:45:00,26.18,26.19,26.15,26.17,6900.0,26.18,26.19,26.15,26.17,6900.0
2015-12-11 14:50:00,26.18,26.21,26.15,26.21,6467.0,26.18,26.21,26.15,26.21,6467.0
2015-12-11 14:55:00,26.21,26.26,26.19,26.26,9807.0,26.21,26.26,26.19,26.26,9807.0
2015-12-11 15:00:00,26.26,26.27,26.23,26.26,11429.0,26.26,26.27,26.23,26.26,11429.0
2015-12-11 15:05:00,26.25,26.27,26.23,26.26,13065.0,26.25,26.27,26.23,26.26,13065.0
2015-12-11 15:10:00,26.25,26.26,26.21,26.24,8815.0,26.25,26.26,26.21,26.24,8815.0
2015-12-11 15:15:00,26.24,26.26,26.17,26.18,12241.0,26.24,26.26,26.17,26.18,12241.0
2015-12-11 15:20:00,26.19,26.19,26.14,26.15,9505.0,26.19,26.19,26.14,26.15,9505.0
2015-12-11 15:25:00,26.15,26.26,26.15,26.25,15328.0,26.15,26.26,26.15,26.25,15328.0
2015-12-11 15:30:00,26.25,26.25,26.19,26.22,13571.0,26.25,26.25,26.19,26.22,13571.0
2015-12-11 15:35:00,26.23,26.26,26.2,26.2,12224.0,26.23,26.26,26.2,26.2,12224.0
2015-12-11 15:40:00,26.21,26.24,26.19,26.21,23968.0,26.21,26.24,26.19,26.21,23968.0
2015-12-11 15:45:00,26.21,26.25,26.2,26.24,25433.0,26.21,26.25,26.2,26.24,25433.0
2015-12-11 15:50:00,26.24,26.27,26.24,26.26,59722.0,26.24,26.27,26.24,26.26,59722.0
2015-12-11 15:55:00,26.26,26.3,26.25,26.26,67444.0,26.26,26.3,26.25,26.26,67444.0
2015-12-14 09:30:00,26.35,26.56,26.33,26.56,10747.0,26.35,26.56,26.33,26.56,10747.0
2015-12-14 09:35:00,26.58,26.68,26.57,26.64,3250.0,26.58,26.68,26.57,26.64,3250.0
2015-12-14 09:40:00,26.54,26.62,26.53,26.59,4971.0,26.54,26.62,26.53,26.59,4971.0
2015-12-14 09:45:00,26.59,26.77,26.59,26.77,8131.0,26.59,26.77,26.59,26.77,8131.0
2015-12-14 09:50:00,26.74,26.82,26.69,26.82,11140.0,26.74,26.82,26.69,26.82,11140.0
2015-12-14 09:55:00,26.8,26.87,26.78,26.83,7917.0,26.8,26.87,26.78,26.83,7917.0
2015-12-14 10:00:00,26.9,26.9,26.76,26.77,21378.0,26.9,26.9,26.76,26.77,21378.0
2015-12-14 10:05:00,26.76,26.83,26.76,26.81,9052.0,26.76,26.83,26.76,26.81,9052.0
2015-12-14 10:10:00,26.8,26.8,26.65,26.74,16003.0,26.8,26.8,26.65,26.74,16003.0
2015-12-14 10:15:00,26.73,26.83,26.67,26.67,14713.0,26.73,26.83,26.67,26.67,14713.0
2015-12-14 10:20:00,26.61,26.74,26.6,26.66,24400.0,26.61,26.74,26.6,26.66,24400.0
2015-12-14 10:25:00,26.66,26.75,26.65,26.67,15160.0,26.66,26.75,26.65,26.67,15160.0
2015-12-14 10:30:00,26.69,26.74,26.65,26.7,21691.0,26.69,26.74,26.65,26.7,21691.0
2015-12-14 10:35:00,26.67,26.79,26.66,26.77,10993.0,26.67,26.79,26.66,26.77,10993.0
2015-12-14 10:40:00,26.74,26.79,26.71,26.76,10345.0,26.74,26.79,26.71,26.76,10345.0
2015-12-14 10:45:00,26.71,26.78,26.71,26.73,10737.0,26.71,26.78,26.71,26.73,10737.0
2015-12-14 10:50:00,26.75,26.8,26.74,26.79,15930.0,26.75,26.8,26.74,26.79,15930.0
2015-12-14 10:55:00,26.77,26.81,26.73,26.75,9174.0,26.77,26.81,26.73,26.75,9174.0
2015-12-14 11:00:00,26.75,26.79,26.73,26.75,25420.0,26.75,26.79,26.73,26.75,25420.0
2015-12-14 11:05:00,26.75,26.78,26.71,26.77,14394.0,26.75,26.78,26.71,26.77,14394.0
2015-12-14 11:10:00,26.77,26.79,26.69,26.75,8035.0,26.77,26.79,26.69,26.75,8035.0
2015-12-14 11:15:00,26.75,26.8,26.71,26.74,26989.0,26.75,26.8,26.71,26.74,26989.0
2015-12-14 11:20:00,26.74,26.77,26.74,26.75,8933.0,26.74,26.77,26.74,26.75,8933.0
2015-12-14 11:25:00,26.73,26.77,26.71,26.75,36113.0,26.73,26.77,26.71,26.75,36113.0
2015-12-14 11:30:00,26.73,26.74,26.5,26.52,31452.0,26.73,26.74,26.5,26.52,31452.0
2015-12-14 11:35:00,26.5,26.56,26.49,26.5,13341.0,26.5,26.56,26.49,26.5,13341.0
2015-12-14 11:40:00,26.5,26.55,26.49,26.54,11057.0,26.5,26.55,26.49,26.54,11057.0
2015-12-14 11:45:00,26.54,26.59,26.49,26.51,14313.0,26.54,26.59,26.49,26.51,14313.0
2015-12-14 11:50:00,26.51,26.57,26.49,26.57,16104.0,26.51,26.57,26.49,26.57,16104.0
2015-12-14 11:55:00,26.57,26.61,26.56,26.58,5171.0,26.57,26.61,26.56,26.58,5171.0
2015-12-14 12:00:00,26.58,26.63,26.55,26.55,10530.0,26.58,26.63,26.55,26.55,10530.0
2015-12-14 12:05:00,26.55,26.7,26.55,26.68,16570.0,26.55,26.7,26.55,26.68,16570.0
2015-12-14 12:10:00,26.67,26.69,26.64,26.65,7648.0,26.67,26.69,26.64,26.65,7648.0
2015-12-14 12:15:00,26.67,26.7,26.65,26.68,6611.0,26.67,26.7,26.65,26.68,6611.0
2015-12-14 12:20:00,26.68,26.72,26.65,26.72,4406.0,26.68,26.72,26.65,26.72,4406.0
2015-12-14 12:25:00,26.73,26.74,26.69,26.7,6903.0,26.73,26.74,26.69,26.7,6903.0
2015-12-14 12:30:00,26.7,26.72,26.68,26.7,26575.0,26.7,26.72,26.68,26.7,26575.0
2015-12-14 12:35:00,26.69,26.71,26.68,26.69,15602.0,26.69,26.71,26.68,26.69,15602.0
2015-12-14 12:40:00,26.68,26.71,26.66,26.68,21260.0,26.68,26.71,26.66,26.68,21260.0
2015-12-14 12:45:00,26.68,26.7,26.67,26.7,12358.0,26.68,26.7,26.67,26.7,12358.0
2015-12-14 12:50:00,26.7,26.71,26.68,26.68,3100.0,26.7,26.71,26.68,26.68,3100.0
2015-12-14 12:55:00,26.69,26.74,26.69,26.71,22577.0,26.69,26.74,26.69,26.71,22577.0
2015-12-14 13:00:00,26.71,26.74,26.69,26.69,67187.0,26.71,26.74,26.69,26.69,67187.0
2015-12-14 13:05:00,26.7,26.72,26.69,26.71,20517.0,26.7,26.72,26.69,26.71,20517.0
2015-12-14 13:10:00,26.72,26.72,26.67,26.68,32592.0,26.72,26.72,26.67,26.68,32592.0
2015-12-14 13:15:00,26.68,26.7,26.67,26.7,9477.0,26.68,26.7,26.67,26.7,9477.0
2015-12-14 13:20:00,26.7,26.73,26.7,26.72,13098.0,26.7,26.73,26.7,26.72,13098.0
2015-12-14 13:25:00,26.72,26.72,26.7,26.71,11019.0,26.72,26.72,26.7,26.71,11019.0
2015-12-14 13:30:00,26.71,26.72,26.69,26.7,6600.0,26.71,26.72,26.69,26.7,6600.0
2015-12-14 13:35:00,26.7,26.72,26.69,26.71,10861.0,26.7,26.72,26.69,26.71,10861.0
2015-12-14 13:40:00,26.71,26.72,26.7,26.7,9507.0,26.71,26.72,26.7,26.7,9507.0
2015-12-14 13:45:00,26.71,26.73,26.7,26.73,5188.0,26.71,26.73,26.7,26.73,5188.0
2015-12-14 13:50:00,26.72,26.73,26.69,26.71,9446.0,26.72,26.73,26.69,26.71,9446.0
2015-12-14 13:55:00,26.7,26.71,26.68,26.69,6329.0,26.7,26.71,26.68,26.69,6329.0
2015-12-14 14:00:00,26.7,26.7,26.52,26.53,12138.0,26.7,26.7,26.52,26.53,12138.0
2015-12-14 14:05:00,26.53,26.59,26.53,26.58,33390.0,26.53,26.59,26.53,26.58,33390.0
2015-12-14 14:10:00,26.58,26.65,26.57,26.63,6967.0,26.58,26.65,26.57,26.63,6967.0
2015-12-14 14:15:00,26.63,26.63,26.6,26.63,7250.0,26.63,26.63,26.6,26.63,7250.0
2015-12-14 14:20:00,26.63,26.66,26.61,26.66,9845.0,26.63,26.66,26.61,26.66,9845.0
2015-12-14 14:25:00,26.65,26.66,26.63,26.66,8416.0,26.65,26.66,26.63,26.66,8416.0
2015-12-14 14:30:00,26.67,26.67,26.65,26.67,8602.0,26.67,26.67,26.65,26.67,8602.0
2015-12-14 14:35:00,26.68,26.68,26.66,26.68,4257.0,26.68,26.68,26.66,26.68,4257.0
2015-12-14 14:40:00,26.68,26.7,26.67,26.69,22718.0,26.68,26.7,26.67,26.69,22718.0
2015-12-14 14:45:00,26.69,26.71,26.68,26.71,7220.0,26.69,26.71,26.68,26.71,7220.0
2015-12-14 14:50:00,26.7,26.73,26.69,26.72,5621.0,26.7,26.73,26.69,26.72,5621.0
2015-12-14 14:55:00,26.73,26.74,26.69,26.71,11232.0,26.73,26.74,26.69,26.71,11232.0
2015-12-14 15:00:00,26.71,26.71,26.7,26.7,9697.0,26.71,26.71,26.7,26.7,9697.0
2015-12-14 15:05:00,26.7,26.76,26.7,26.74,15348.0,26.7,26.76,26.7,26.74,15348.0
2015-12-14 15:10:00,26.74,26.74,26.7,26.71,8000.0,26.74,26.74,26.7,26.71,8000.0
2015-12-14 15:15:00,26.69,26.73,26.69,26.73,8072.0,26.69,26.73,26.69,26.73,8072.0
2015-12-14 15:20:00,26.73,26.73,26.69,26.72,6563.0,26.73,26.73,26.69,26.72,6563.0
2015-12-14 15:25:00,26.72,26.73,26.69,26.71,8556.0,26.72,26.73,26.69,26.71,8556.0
2015-12-14 15:30:00,26.71,26.72,26.68,26.71,12658.0,26.71,26.72,26.68,26.71,12658.0
2015-12-14 15:35:00,26.71,26.73,26.69,26.71,12203.0,26.71,26.73,26.69,26.71,12203.0
2015-12-14 15:40:00,26.71,26.72,26.68,26.69,19419.0,26.71,26.72,26.68,26.69,19419.0
2015-12-14 15:45:00,26.67,26.71,26.65,26.7,30687.0,26.67,26.71,26.65,26.7,30687.0
2015-12-14 15:50:00,26.69,26.74,26.68,26.73,24896.0,26.69,26.74,26.68,26.73,24896.0
2015-12-14 15:55:00,26.73,26.77,26.69,26.73,69118.0,26.73,26.77,26.69,26.73,69118.0
2015-12-15 09:30:00,26.84,26.89,26.75,26.76,13359.0,26.84,26.89,26.75,26.76,13359.0
2015-12-15 09:35:00,26.8,26.8,26.53,26.59,15895.0,26.8,26.8,26.53,26.59,15895.0
2015-12-15 09:40:00,26.64,26.85,26.64,26.75,5070.0,26.64,26.85,26.64,26.75,5070.0
2015-12-15 09:45:00,26.78,26.81,26.7,26.76,11996.0,26.78,26.81,26.7,26.76,11996.0
2015-12-15 09:50:00,26.77,26.82,26.69,26.82,26954.0,26.77,26.82,26.69,26.82,26954.0
2015-12-15 09:55:00,26.83,26.93,26.83,26.9,14908.0,26.83,26.93,26.83,26.9,14908.0
2015-12-15 10:00:00,26.92,26.92,26.83,26.84,12709.0,26.92,26.92,26.83,26.84,12709.0
2015-12-15 10:05:00,26.84,26.88,26.83,26.85,7025.0,26.84,26.88,26.83,26.85,7025.0
2015-12-15 10:10:00,26.86,26.97,26.86,26.93,24985.0,26.86,26.97,26.86,26.93,24985.0
2015-12-15 10:15:00,26.92,26.93,26.88,26.9,24971.0,26.92,26.93,26.88,26.9,24971.0
2015-12-15 10:20:00,26.9,26.92,26.89,26.9,7778.0,26.9,26.92,26.89,26.9,7778.0
2015-12-15 10:25:00,26.91,27.0,26.91,26.97,7024.0,26.91,27.0,26.91,26.97,7024.0
2015-12-15 10:30:00,26.96,26.99,26.94,26.96,28188.0,26.96,26.99,26.94,26.96,28188.0
2015-12-15 10:35:00,26.95,26.95,26.9,26.92,7300.0,26.95,26.95,26.9,26.92,7300.0
2015-12-15 10:40:00,26.92,26.95,26.9,26.92,8624.0,26.92,26.95,26.9,26.92,8624.0
2015-12-15 10:45:00,26.92,26.94,26.9,26.9,4859.0,26.92,26.94,26.9,26.9,4859.0
2015-12-15 10:50:00,26.9,26.93,26.9,26.93,5311.0,26.9,26.93,26.9,26.93,5311.0
2015-12-15 10:55:00,26.94,26.94,26.89,26.91,38571.0,26.94,26.94,26.89,26.91,38571.0
2015-12-15 11:00:00,26.9,26.91,26.89,26.9,13388.0,26.9,26.91,26.89,26.9,13388.0
2015-12-15 11:05:00,26.9,26.92,26.9,26.91,7376.0,26.9,26.92,26.9,26.91,7376.0
2015-12-15 11:10:00,26.91,26.92,26.9,26.9,10666.0,26.91,26.92,26.9,26.9,10666.0
2015-12-15 11:15:00,26.91,26.92,26.9,26.91,9060.0,26.91,26.92,26.9,26.91,9060.0
2015-12-15 11:20:00,26.9,26.92,26.9,26.92,3547.0,26.9,26.92,26.9,26.92,3547.0
2015-12-15 11:25:00,26.92,26.93,26.9,26.92,14611.0,26.92,26.93,26.9,26.92,14611.0
2015-12-15 11:30:00,26.92,26.93,26.89,26.9,58262.0,26.92,26.93,26.89,26.9,58262.0
2015-12-15 11:35:00,26.9,26.92,26.89,26.9,7238.0,26.9,26.92,26.89,26.9,7238.0
2015-12-15 11:40:00,26.9,26.93,26.89,26.92,5213.0,26.9,26.93,26.89,26.92,5213.0
2015-12-15 11:45:00,26.92,26.95,26.91,26.91,3010.0,26.92,26.95,26.91,26.91,3010.0
2015-12-15 11:50:00,26.91,26.99,26.91,26.97,4717.0,26.91,26.99,26.91,26.97,4717.0
2015-12-15 11:55:00,26.98,26.99,26.95,26.99,5981.0,26.98,26.99,26.95,26.99,5981.0
2015-12-15 12:00:00,26.98,27.02,26.97,27.0,6628.0,26.98,27.02,26.97,27.0,6628.0
2015-12-15 12:05:00,27.01,27.05,27.01,27.04,3566.0,27.01,27.05,27.01,27.04,3566.0
2015-12-15 12:10:00,27.05,27.08,27.05,27.05,2869.0,27.05,27.08,27.05,27.05,2869.0
2015-12-15 12:15:00,27.07,27.12,27.07,27.11,4172.0,27.07,27.12,27.07,27.11,4172.0
2015-12-15 12:20:00,27.11,27.14,27.1,27.13,4763.0,27.11,27.14,27.1,27.13,4763.0
2015-12-15 12:25:00,27.13,27.18,27.13,27.16,8019.0,27.13,27.18,27.13,27.16,8019.0
2015-12-15 12:30:00,27.15,27.29,27.15,27.27,11712.0,27.15,27.29,27.15,27.27,11712.0
2015-12-15 12:35:00,27.28,27.33,27.28,27.3,7469.0,27.28,27.33,27.28,27.3,7469.0
2015-12-15 12:40:00,27.29,27.3,27.16,27.24,334553.0,27.29,27.3,27.16,27.24,334553.0
2015-12-15 12:45:00,27.23,27.26,27.22,27.25,17700.0,27.23,27.26,27.22,27.25,17700.0
2015-12-15 12:50:00,27.25,27.32,27.25,27.31,3144.0,27.25,27.32,27.25,27.31,3144.0
2015-12-15 12:55:00,27.31,27.33,27.31,27.32,5162.0,27.31,27.33,27.31,27.32,5162.0
2015-12-15 13:00:00,27.33,27.34,27.27,27.29,4176.0,27.33,27.34,27.27,27.29,4176.0
2015-12-15 13:05:00,27.28,27.29,27.25,27.29,3500.0,27.28,27.29,27.25,27.29,3500.0
2015-12-15 13:10:00,27.28,27.29,27.24,27.26,3029.0,27.28,27.29,27.24,27.26,3029.0
2015-12-15 13:15:00,27.26,27.31,27.25,27.29,3338.0,27.26,27.31,27.25,27.29,3338.0
2015-12-15 13:20:00,27.27,27.28,27.25,27.27,2400.0,27.27,27.28,27.25,27.27,2400.0
2015-12-15 13:25:00,27.28,27.29,27.23,27.24,9312.0,27.28,27.29,27.23,27.24,9312.0
2015-12-15 13:30:00,27.25,27.27,27.24,27.26,5613.0,27.25,27.27,27.24,27.26,5613.0
2015-12-15 13:35:00,27.26,27.31,27.24,27.3,2892.0,27.26,27.31,27.24,27.3,2892.0
2015-12-15 13:40:00,27.3,27.35,27.29,27.34,4813.0,27.3,27.35,27.29,27.34,4813.0
2015-12-15 13:45:00,27.35,27.36,27.33,27.36,5256.0,27.35,27.36,27.33,27.36,5256.0
2015-12-15 13:50:00,27.36,27.42,27.35,27.42,10627.0,27.36,27.42,27.35,27.42,10627.0
2015-12-15 13:55:00,27.42,27.44,27.39,27.39,10247.0,27.42,27.44,27.39,27.39,10247.0
2015-12-15 14:00:00,27.4,27.41,27.36,27.41,3322.0,27.4,27.41,27.36,27.41,3322.0
2015-12-15 14:05:00,27.41,27.42,27.39,27.39,1971.0,27.41,27.42,27.39,27.39,1971.0
2015-12-15 14:10:00,27.39,27.41,27.36,27.38,4042.0,27.39,27.41,27.36,27.38,4042.0
2015-12-15 14:15:00,27.4,27.41,27.39,27.39,2813.0,27.4,27.41,27.39,27.39,2813.0
2015-12-15 14:20:00,27.4,27.44,27.4,27.43,2914.0,27.4,27.44,27.4,27.43,2914.0
2015-12-15 14:25:00,27.44,27.44,27.39,27.4,4939.0,27.44,27.44,27.39,27.4,4939.0
2015-12-15 14:30:00,27.4,27.44,27.4,27.41,3564.0,27.4,27.44,27.4,27.41,3564.0
2015-12-15 14:35:00,27.4,27.42,27.39,27.42,3464.0,27.4,27.42,27.39,27.42,3464.0
2015-12-15 14:40:00,27.42,27.43,27.4,27.42,2750.0,27.42,27.43,27.4,27.42,2750.0
2015-12-15 14:45:00,27.42,27.44,27.38,27.39,5157.0,27.42,27.44,27.38,27.39,5157.0
2015-12-15 14:50:00,27.39,27.41,27.38,27.39,7487.0,27.39,27.41,27.38,27.39,7487.0
2015-12-15 14:55:00,27.38,27.39,27.34,27.36,7581.0,27.38,27.39,27.34,27.36,7581.0
2015-12-15 15:00:00,27.35,27.38,27.35,27.36,2860.0,27.35,27.38,27.35,27.36,2860.0
2015-12-15 15:05:00,27.37,27.37,27.33,27.34,13401.0,27.37,27.37,27.33,27.34,13401.0
2015-12-15 15:10:00,27.33,27.34,27.3,27.3,9174.0,27.33,27.34,27.3,27.3,9174.0
2015-12-15 15:15:00,27.3,27.34,27.27,27.34,14614.0,27.3,27.34,27.27,27.34,14614.0
2015-12-15 15:20:00,27.34,27.36,27.3,27.3,8917.0,27.34,27.36,27.3,27.3,8917.0
2015-12-15 15:25:00,27.3,27.36,27.29,27.35,17581.0,27.3,27.36,27.29,27.35,17581.0
2015-12-15 15:30:00,27.35,27.37,27.34,27.37,21462.0,27.35,27.37,27.34,27.37,21462.0
2015-12-15 15:35:00,27.37,27.39,27.34,27.36,26368.0,27.37,27.39,27.34,27.36,26368.0
2015-12-15 15:40:00,27.36,27.37,27.34,27.36,12723.0,27.36,27.37,27.34,27.36,12723.0
2015-12-15 15:45:00,27.35,27.39,27.33,27.36,33923.0,27.35,27.39,27.33,27.36,33923.0
2015-12-15 15:50:00,27.36,27.37,27.33,27.35,28711.0,27.36,27.37,27.33,27.35,28711.0
2015-12-15 15:55:00,27.35,27.4,27.35,27.39,62001.0,27.35,27.4,27.35,27.39,62001.0
2015-12-16 09:30:00,27.61,27.7,27.56,27.67,15988.0,27.61,27.7,27.56,27.67,15988.0
2015-12-16 09:35:00,27.65,27.79,27.63,27.79,9986.0,27.65,27.79,27.63,27.79,9986.0
2015-12-16 09:40:00,27.77,27.89,27.77,27.89,7270.0,27.77,27.89,27.77,27.89,7270.0
2015-12-16 09:45:00,27.9,27.92,27.8,27.8,7803.0,27.9,27.92,27.8,27.8,7803.0
2015-12-16 09:50:00,27.79,27.96,27.79,27.96,7296.0,27.79,27.96,27.79,27.96,7296.0
2015-12-16 09:55:00,27.98,28.08,27.96,28.06,17857.0,27.98,28.08,27.96,28.06,17857.0
2015-12-16 10:00:00,28.06,28.1,28.02,28.07,7750.0,28.06,28.1,28.02,28.07,7750.0
2015-12-16 10:05:00,28.04,28.08,27.96,27.96,10500.0,28.04,28.08,27.96,27.96,10500.0
2015-12-16 10:10:00,27.96,28.02,27.92,28.0,15380.0,27.96,28.02,27.92,28.0,15380.0
2015-12-16 10:15:00,28.0,28.01,27.95,27.98,8484.0,28.0,28.01,27.95,27.98,8484.0
2015-12-16 10:20:00,28.0,28.07,28.0,28.01,22146.0,28.0,28.07,28.0,28.01,22146.0
2015-12-16 10:25:00,28.02,28.03,27.91,27.94,12510.0,28.02,28.03,27.91,27.94,12510.0
2015-12-16 10:30:00,27.93,27.96,27.9,27.9,24536.0,27.93,27.96,27.9,27.9,24536.0
2015-12-16 10:35:00,27.88,27.88,27.78,27.84,9867.0,27.88,27.88,27.78,27.84,9867.0
2015-12-16 10:40:00,27.82,27.82,27.68,27.75,15615.0,27.82,27.82,27.68,27.75,15615.0
2015-12-16 10:45:00,27.76,27.78,27.65,27.78,9281.0,27.76,27.78,27.65,27.78,9281.0
2015-12-16 10:50:00,27.77,27.8,27.72,27.79,11085.0,27.77,27.8,27.72,27.79,11085.0
2015-12-16 10:55:00,27.79,27.83,27.77,27.81,7558.0,27.79,27.83,27.77,27.81,7558.0
2015-12-16 11:00:00,27.8,27.89,27.8,27.87,20877.0,27.8,27.89,27.8,27.87,20877.0
2015-12-16 11:05:00,27.86,27.92,27.84,27.88,8086.0,27.86,27.92,27.84,27.88,8086.0
2015-12-16 11:10:00,27.88,27.99,27.88,27.97,7739.0,27.88,27.99,27.88,27.97,7739.0
2015-12-16 11:15:00,27.97,27.99,27.92,27.95,11459.0,27.97,27.99,27.92,27.95,11459.0
2015-12-16 11:20:00,27.95,28.0,27.94,27.95,5983.0,27.95,28.0,27.94,27.95,5983.0
2015-12-16 11:25:00,27.92,27.95,27.92,27.94,4150.0,27.92,27.95,27.92,27.94,4150.0
2015-12-16 11:30:00,27.94,27.99,27.93,27.99,6850.0,27.94,27.99,27.93,27.99,6850.0
2015-12-16 11:35:00,27.99,28.0,27.94,27.98,9871.0,27.99,28.0,27.94,27.98,9871.0
2015-12-16 11:40:00,27.97,27.98,27.96,27.96,7678.0,27.97,27.98,27.96,27.96,7678.0
2015-12-16 11:45:00,27.96,28.01,27.96,27.99,9952.0,27.96,28.01,27.96,27.99,9952.0
2015-12-16 11:50:00,27.99,28.0,27.97,27.99,6970.0,27.99,28.0,27.97,27.99,6970.0
2015-12-16 11:55:00,28.0,28.02,27.98,27.99,9112.0,28.0,28.02,27.98,27.99,9112.0
2015-12-16 12:00:00,27.99,28.01,27.99,28.01,132327.0,27.99,28.01,27.99,28.01,132327.0
2015-12-16 12:05:00,28.01,28.05,28.0,28.04,10342.0,28.01,28.05,28.0,28.04,10342.0
2015-12-16 12:10:00,28.05,28.09,28.03,28.09,8606.0,28.05,28.09,28.03,28.09,8606.0
2015-12-16 12:15:00,28.09,28.13,28.08,28.09,9433.0,28.09,28.13,28.08,28.09,9433.0
2015-12-16 12:20:00,28.09,28.26,28.09,28.22,23643.0,28.09,28.26,28.09,28.22,23643.0
2015-12-16 12:25:00,28.23,28.24,28.15,28.16,2646.0,28.23,28.24,28.15,28.16,2646.0
2015-12-16 12:30:00,28.16,28.18,28.15,28.17,3198.0,28.16,28.18,28.15,28.17,3198.0
2015-12-16 12:35:00,28.19,28.19,28.14,28.16,7053.0,28.19,28.19,28.14,28.16,7053.0
2015-12-16 12:40:00,28.15,28.15,28.11,28.12,3250.0,28.15,28.15,28.11,28.12,3250.0
2015-12-16 12:45:00,28.12,28.16,28.07,28.08,5060.0,28.12,28.16,28.07,28.08,5060.0
2015-12-16 12:50:00,28.09,28.11,28.01,28.05,11590.0,28.09,28.11,28.01,28.05,11590.0
2015-12-16 12:55:00,28.05,28.05,27.95,27.98,5415.0,28.05,28.05,27.95,27.98,5415.0
2015-12-16 13:00:00,27.96,27.96,27.89,27.96,17817.0,27.96,27.96,27.89,27.96,17817.0
2015-12-16 13:05:00,27.98,28.01,27.96,28.0,5251.0,27.98,28.01,27.96,28.0,5251.0
2015-12-16 13:10:00,28.01,28.09,28.01,28.08,11362.0,28.01,28.09,28.01,28.08,11362.0
2015-12-16 13:15:00,28.08,28.12,28.08,28.11,5969.0,28.08,28.12,28.08,28.11,5969.0
2015-12-16 13:20:00,28.12,28.15,28.1,28.15,8028.0,28.12,28.15,28.1,28.15,8028.0
2015-12-16 13:25:00,28.15,28.16,28.11,28.13,6583.0,28.15,28.16,28.11,28.13,6583.0
2015-12-16 13:30:00,28.11,28.13,28.05,28.08,9139.0,28.11,28.13,28.05,28.08,9139.0
2015-12-16 13:35:00,28.08,28.12,28.08,28.11,4946.0,28.08,28.12,28.08,28.11,4946.0
2015-12-16 13:40:00,28.11,28.16,28.1,28.15,13760.0,28.11,28.16,28.1,28.15,13760.0
2015-12-16 13:45:00,28.15,28.17,28.14,28.15,8089.0,28.15,28.17,28.14,28.15,8089.0
2015-12-16 13:50:00,28.16,28.16,28.1,28.1,7393.0,28.16,28.16,28.1,28.1,7393.0
2015-12-16 13:55:00,28.1,28.2,28.06,28.11,13985.0,28.1,28.2,28.06,28.11,13985.0
2015-12-16 14:00:00,28.06,28.08,27.96,28.03,6551.0,28.06,28.08,27.96,28.03,6551.0
2015-12-16 14:05:00,28.04,28.09,28.0,28.07,6550.0,28.04,28.09,28.0,28.07,6550.0
2015-12-16 14:10:00,28.08,28.11,28.05,28.05,17112.0,28.08,28.11,28.05,28.05,17112.0
2015-12-16 14:15:00,28.05,28.05,27.97,28.0,15263.0,28.05,28.05,27.97,28.0,15263.0
2015-12-16 14:20:00,28.01,28.06,28.0,28.02,8566.0,28.01,28.06,28.0,28.02,8566.0
2015-12-16 14:25:00,28.03,28.06,27.99,28.01,10495.0,28.03,28.06,27.99,28.01,10495.0
2015-12-16 14:30:00,28.0,28.04,27.99,28.04,12579.0,28.0,28.04,27.99,28.04,12579.0
2015-12-16 14:35:00,28.04,28.06,27.99,28.04,25237.0,28.04,28.06,27.99,28.04,25237.0
2015-12-16 14:40:00,28.06,28.06,28.0,28.05,12567.0,28.06,28.06,28.0,28.05,12567.0
2015-12-16 14:45:00,28.04,28.05,28.0,28.05,10650.0,28.04,28.05,28.0,28.05,10650.0
2015-12-16 14:50:00,28.05,28.11,28.05,28.09,14476.0,28.05,28.11,28.05,28.09,14476.0
2015-12-16 14:55:00,28.09,28.13,28.09,28.11,22592.0,28.09,28.13,28.09,28.11,22592.0
2015-12-16 15:00:00,28.1,28.1,28.05,28.08,19029.0,28.1,28.1,28.05,28.08,19029.0
2015-12-16 15:05:00,28.07,28.13,28.06,28.11,12930.0,28.07,28.13,28.06,28.11,12930.0
2015-12-16 15:10:00,28.1,28.17,28.1,28.16,9201.0,28.1,28.17,28.1,28.16,9201.0
2015-12-16 15:15:00,28.16,28.22,28.15,28.22,13558.0,28.16,28.22,28.15,28.22,13558.0
2015-12-16 15:20:00,28.22,28.3,28.21,28.3,19029.0,28.22,28.3,28.21,28.3,19029.0
2015-12-16 15:25:00,28.3,28.37,28.25,28.37,14563.0,28.3,28.37,28.25,28.37,14563.0
2015-12-16 15:30:00,28.36,28.4,28.33,28.36,20495.0,28.36,28.4,28.33,28.36,20495.0
2015-12-16 15:35:00,28.37,28.37,28.34,28.34,16281.0,28.37,28.37,28.34,28.34,16281.0
2015-12-16 15:40:00,28.33,28.35,28.27,28.29,29873.0,28.33,28.35,28.27,28.29,29873.0
2015-12-16 15:45:00,28.27,28.31,28.25,28.26,58394.0,28.27,28.31,28.25,28.26,58394.0
2015-12-16 15:50:00,28.26,28.31,28.26,28.27,44504.0,28.26,28.31,28.26,28.27,44504.0
2015-12-16 15:55:00,28.27,28.29,28.25,28.27,72773.0,28.27,28.29,28.25,28.27,72773.0
2015-12-17 09:30:00,28.32,28.32,28.21,28.21,11048.0,28.32,28.32,28.21,28.21,11048.0
2015-12-17 09:35:00,28.22,28.3,28.14,28.28,13122.0,28.22,28.3,28.14,28.28,13122.0
2015-12-17 09:40:00,28.27,28.38,28.26,28.26,10821.0,28.27,28.38,28.26,28.26,10821.0
2015-12-17 09:45:00,28.26,28.26,28.16,28.2,4250.0,28.26,28.26,28.16,28.2,4250.0
2015-12-17 09:50:00,28.17,28.25,28.12,28.25,6420.0,28.17,28.25,28.12,28.25,6420.0
2015-12-17 09:55:00,28.25,28.28,28.22,28.25,3706.0,28.25,28.28,28.22,28.25,3706.0
2015-12-17 10:00:00,28.24,28.35,28.21,28.35,7600.0,28.24,28.35,28.21,28.35,7600.0
2015-12-17 10:05:00,28.31,28.35,28.24,28.33,6300.0,28.31,28.35,28.24,28.33,6300.0
2015-12-17 10:10:00,28.32,28.32,28.25,28.29,5300.0,28.32,28.32,28.25,28.29,5300.0
2015-12-17 10:15:00,28.27,28.29,28.2,28.22,9220.0,28.27,28.29,28.2,28.22,9220.0
2015-12-17 10:20:00,28.2,28.3,28.2,28.3,6100.0,28.2,28.3,28.2,28.3,6100.0
2015-12-17 10:25:00,28.3,28.34,28.25,28.29,5600.0,28.3,28.34,28.25,28.29,5600.0
2015-12-17 10:30:00,28.28,28.34,28.24,28.34,5606.0,28.28,28.34,28.24,28.34,5606.0
2015-12-17 10:35:00,28.34,28.34,28.3,28.31,6141.0,28.34,28.34,28.3,28.31,6141.0
2015-12-17 10:40:00,28.3,28.31,28.23,28.25,9165.0,28.3,28.31,28.23,28.25,9165.0
2015-12-17 10:45:00,28.24,28.27,28.07,28.08,7300.0,28.24,28.27,28.07,28.08,7300.0
2015-12-17 10:50:00,28.05,28.11,28.05,28.1,14537.0,28.05,28.11,28.05,28.1,14537.0
2015-12-17 10:55:00,28.09,28.21,28.09,28.21,8884.0,28.09,28.21,28.09,28.21,8884.0
2015-12-17 11:00:00,28.2,28.2,28.13,28.16,6395.0,28.2,28.2,28.13,28.16,6395.0
2015-12-17 11:05:00,28.17,28.18,28.15,28.18,6706.0,28.17,28.18,28.15,28.18,6706.0
2015-12-17 11:10:00,28.18,28.22,28.17,28.17,7058.0,28.18,28.22,28.17,28.17,7058.0
2015-12-17 11:15:00,28.17,28.19,28.0,28.01,39471.0,28.17,28.19,28.0,28.01,39471.0
2015-12-17 11:20:00,27.99,28.01,27.95,27.96,8952.0,27.99,28.01,27.95,27.96,8952.0
2015-12-17 11:25:00,27.96,28.1,27.91,28.09,8623.0,27.96,28.1,27.91,28.09,8623.0
2015-12-17 11:30:00,28.08,28.1,28.0,28.1,9165.0,28.08,28.1,28.0,28.1,9165.0
2015-12-17 11:35:00,28.11,28.17,28.1,28.14,3642.0,28.11,28.17,28.1,28.14,3642.0
2015-12-17 11:40:00,28.14,28.17,28.11,28.12,9835.0,28.14,28.17,28.11,28.12,9835.0
2015-12-17 11:45:00,28.12,28.14,28.07,28.13,5761.0,28.12,28.14,28.07,28.13,5761.0
2015-12-17 11:50:00,28.12,28.26,28.09,28.25,13018.0,28.12,28.26,28.09,28.25,13018.0
2015-12-17 11:55:00,28.24,28.24,28.17,28.21,5200.0,28.24,28.24,28.17,28.21,5200.0
2015-12-17 12:00:00,28.18,28.19,28.15,28.15,7006.0,28.18,28.19,28.15,28.15,7006.0
2015-12-17 12:05:00,28.14,28.14,28.09,28.11,6600.0,28.14,28.14,28.09,28.11,6600.0
2015-12-17 12:10:00,28.11,28.17,28.11,28.16,7840.0,28.11,28.17,28.11,28.16,7840.0
2015-12-17 12:15:00,28.15,28.16,28.1,28.16,5935.0,28.15,28.16,28.1,28.16,5935.0
2015-12-17 12:20:00,28.16,28.16,28.09,28.1,4428.0,28.16,28.16,28.09,28.1,4428.0
2015-12-17 12:25:00,28.09,28.1,28.0,28.0,5700.0,28.09,28.1,28.0,28.0,5700.0
2015-12-17 12:30:00,28.0,28.05,28.0,28.03,5588.0,28.0,28.05,28.0,28.03,5588.0
2015-12-17 12:35:00,28.03,28.03,27.99,28.01,5185.0,28.03,28.03,27.99,28.01,5185.0
2015-12-17 12:40:00,28.02,28.06,27.99,28.03,7300.0,28.02,28.06,27.99,28.03,7300.0
2015-12-17 12:45:00,28.03,28.06,28.0,28.03,6507.0,28.03,28.06,28.0,28.03,6507.0
2015-12-17 12:50:00,28.03,28.03,28.0,28.03,2897.0,28.03,28.03,28.0,28.03,2897.0
2015-12-17 12:55:00,28.03,28.04,28.0,28.0,3206.0,28.03,28.04,28.0,28.0,3206.0
2015-12-17 13:00:00,28.0,28.06,28.0,28.06,3404.0,28.0,28.06,28.0,28.06,3404.0
2015-12-17 13:05:00,28.06,28.06,28.03,28.03,3297.0,28.06,28.06,28.03,28.03,3297.0
2015-12-17 13:10:00,28.01,28.03,28.0,28.0,4742.0,28.01,28.03,28.0,28.0,4742.0
2015-12-17 13:15:00,28.02,28.02,27.99,28.01,6817.0,28.02,28.02,27.99,28.01,6817.0
2015-12-17 13:20:00,28.0,28.04,28.0,28.04,3441.0,28.0,28.04,28.0,28.04,3441.0
2015-12-17 13:25:00,28.04,28.04,28.0,28.01,5034.0,28.04,28.04,28.0,28.01,5034.0
2015-12-17 13:30:00,28.01,28.05,28.0,28.02,5168.0,28.01,28.05,28.0,28.02,5168.0
2015-12-17 13:35:00,28.01,28.03,28.0,28.03,6060.0,28.01,28.03,28.0,28.03,6060.0
2015-12-17 13:40:00,28.03,28.04,28.0,28.03,5300.0,28.03,28.04,28.0,28.03,5300.0
2015-12-17 13:45:00,28.03,28.06,28.02,28.02,3739.0,28.03,28.06,28.02,28.02,3739.0
2015-12-17 13:50:00,28.02,28.04,27.99,28.0,6236.0,28.02,28.04,27.99,28.0,6236.0
2015-12-17 13:55:00,28.0,28.03,27.99,28.03,7357.0,28.0,28.03,27.99,28.03,7357.0
2015-12-17 14:00:00,28.04,28.06,28.01,28.04,5220.0,28.04,28.06,28.01,28.04,5220.0
2015-12-17 14:05:00,28.05,28.07,28.0,28.01,3629.0,28.05,28.07,28.0,28.01,3629.0
2015-12-17 14:10:00,28.01,28.02,27.99,28.02,13435.0,28.01,28.02,27.99,28.02,13435.0
2015-12-17 14:15:00,28.02,28.07,28.02,28.04,6211.0,28.02,28.07,28.02,28.04,6211.0
2015-12-17 14:20:00,28.03,28.03,28.0,28.01,7310.0,28.03,28.03,28.0,28.01,7310.0
2015-12-17 14:25:00,28.01,28.03,28.0,28.0,6548.0,28.01,28.03,28.0,28.0,6548.0
2015-12-17 14:30:00,28.0,28.02,28.0,28.01,9351.0,28.0,28.02,28.0,28.01,9351.0
2015-12-17 14:35:00,28.01,28.04,28.01,28.01,9447.0,28.01,28.04,28.01,28.01,9447.0
2015-12-17 14:40:00,28.01,28.03,27.99,28.02,17644.0,28.01,28.03,27.99,28.02,17644.0
2015-12-17 14:45:00,28.02,28.09,28.01,28.01,17125.0,28.02,28.09,28.01,28.01,17125.0
2015-12-17 14:50:00,28.01,28.02,28.0,28.0,9750.0,28.01,28.02,28.0,28.0,9750.0
2015-12-17 14:55:00,28.01,28.04,27.99,28.03,13740.0,28.01,28.04,27.99,28.03,13740.0
2015-12-17 15:00:00,28.03,28.06,28.0,28.01,14715.0,28.03,28.06,28.0,28.01,14715.0
2015-12-17 15:05:00,28.01,28.03,27.98,28.0,40442.0,28.01,28.03,27.98,28.0,40442.0
2015-12-17 15:10:00,28.0,28.01,27.98,27.98,14501.0,28.0,28.01,27.98,27.98,14501.0
2015-12-17 15:15:00,27.99,28.03,27.97,28.0,18103.0,27.99,28.03,27.97,28.0,18103.0
2015-12-17 15:20:00,27.99,28.0,27.97,28.0,16028.0,27.99,28.0,27.97,28.0,16028.0
2015-12-17 15:25:00,27.99,28.02,27.98,28.02,10761.0,27.99,28.02,27.98,28.02,10761.0
2015-12-17 15:30:00,28.01,28.08,28.0,28.07,18664.0,28.01,28.08,28.0,28.07,18664.0
2015-12-17 15:35:00,28.07,28.12,28.04,28.04,19337.0,28.07,28.12,28.04,28.04,19337.0
2015-12-17 15:40:00,28.03,28.08,28.0,28.03,16595.0,28.03,28.08,28.0,28.03,16595.0
2015-12-17 15:45:00,28.02,28.02,27.97,28.0,30579.0,28.02,28.02,27.97,28.0,30579.0
2015-12-17 15:50:00,28.0,28.02,27.96,27.96,17980.0,28.0,28.02,27.96,27.96,17980.0
2015-12-17 15:55:00,27.96,27.97,27.88,27.89,74242.0,27.96,27.97,27.88,27.89,74242.0
2015-12-18 09:30:00,27.75,27.89,27.7,27.78,9435.0,27.75,27.89,27.7,27.78,9435.0
2015-12-18 09:35:00,27.78,27.98,27.73,27.97,8961.0,27.78,27.98,27.73,27.97,8961.0
2015-12-18 09:40:00,27.98,28.09,27.98,28.05,91385.0,27.98,28.09,27.98,28.05,91385.0
2015-12-18 09:45:00,28.02,28.11,28.01,28.07,18399.0,28.02,28.11,28.01,28.07,18399.0
2015-12-18 09:50:00,28.09,28.22,28.09,28.12,11000.0,28.09,28.22,28.09,28.12,11000.0
2015-12-18 09:55:00,28.14,28.18,28.03,28.13,5912.0,28.14,28.18,28.03,28.13,5912.0
2015-12-18 10:00:00,28.14,28.18,28.04,28.04,6499.0,28.14,28.18,28.04,28.04,6499.0
2015-12-18 10:05:00,28.02,28.06,28.0,28.06,8612.0,28.02,28.06,28.0,28.06,8612.0
2015-12-18 10:10:00,28.05,28.1,28.02,28.02,6621.0,28.05,28.1,28.02,28.02,6621.0
2015-12-18 10:15:00,28.03,28.1,28.01,28.08,5233.0,28.03,28.1,28.01,28.08,5233.0
2015-12-18 10:20:00,28.08,28.2,28.08,28.18,6700.0,28.08,28.2,28.08,28.18,6700.0
2015-12-18 10:25:00,28.16,28.16,28.07,28.1,5545.0,28.16,28.16,28.07,28.1,5545.0
2015-12-18 10:30:00,28.08,28.12,28.03,28.12,12149.0,28.08,28.12,28.03,28.12,12149.0
2015-12-18 10:35:00,28.12,28.13,28.06,28.06,7076.0,28.12,28.13,28.06,28.06,7076.0
2015-12-18 10:40:00,28.05,28.11,28.0,28.0,28711.0,28.05,28.11,28.0,28.0,28711.0
2015-12-18 10:45:00,28.0,28.01,27.99,28.0,8400.0,28.0,28.01,27.99,28.0,8400.0
2015-12-18 10:50:00,28.01,28.01,27.93,27.93,19041.0,28.01,28.01,27.93,27.93,19041.0
2015-12-18 10:55:00,27.94,28.01,27.93,28.0,6420.0,27.94,28.01,27.93,28.0,6420.0
2015-12-18 11:00:00,28.0,28.0,27.96,27.98,57473.0,28.0,28.0,27.96,27.98,57473.0
2015-12-18 11:05:00,27.98,28.02,27.97,27.97,11914.0,27.98,28.02,27.97,27.97,11914.0
2015-12-18 11:10:00,27.96,27.98,27.92,27.93,5468.0,27.96,27.98,27.92,27.93,5468.0
2015-12-18 11:15:00,27.93,27.94,27.89,27.94,5300.0,27.93,27.94,27.89,27.94,5300.0
2015-12-18 11:20:00,27.95,27.95,27.9,27.92,6499.0,27.95,27.95,27.9,27.92,6499.0
2015-12-18 11:25:00,27.93,28.0,27.93,27.96,6215.0,27.93,28.0,27.93,27.96,6215.0
2015-12-18 11:30:00,27.98,28.01,27.97,27.99,9231.0,27.98,28.01,27.97,27.99,9231.0
2015-12-18 11:35:00,27.99,28.02,27.96,28.01,9330.0,27.99,28.02,27.96,28.01,9330.0
2015-12-18 11:40:00,28.01,28.01,27.98,28.0,4173.0,28.01,28.01,27.98,28.0,4173.0
2015-12-18 11:45:00,27.99,28.01,27.98,27.98,5200.0,27.99,28.01,27.98,27.98,5200.0
2015-12-18 11:50:00,27.98,27.99,27.94,27.95,6400.0,27.98,27.99,27.94,27.95,6400.0
2015-12-18 11:55:00,27.93,27.96,27.93,27.93,4067.0,27.93,27.96,27.93,27.93,4067.0
2015-12-18 12:00:00,27.93,27.93,27.89,27.91,3908.0,27.93,27.93,27.89,27.91,3908.0
2015-12-18 12:05:00,27.92,27.92,27.85,27.86,4008.0,27.92,27.92,27.85,27.86,4008.0
2015-12-18 12:10:00,27.85,27.88,27.82,27.83,4338.0,27.85,27.88,27.82,27.83,4338.0
2015-12-18 12:15:00,27.84,27.85,27.76,27.8,11108.0,27.84,27.85,27.76,27.8,11108.0
2015-12-18 12:20:00,27.81,27.81,27.78,27.79,7292.0,27.81,27.81,27.78,27.79,7292.0
2015-12-18 12:25:00,27.78,27.83,27.78,27.8,8972.0,27.78,27.83,27.78,27.8,8972.0
2015-12-18 12:30:00,27.81,27.84,27.79,27.8,6233.0,27.81,27.84,27.79,27.8,6233.0
2015-12-18 12:35:00,27.81,27.81,27.77,27.78,11378.0,27.81,27.81,27.77,27.78,11378.0
2015-12-18 12:40:00,27.79,27.79,27.75,27.77,4100.0,27.79,27.79,27.75,27.77,4100.0
2015-12-18 12:45:00,27.77,27.77,27.74,27.75,8800.0,27.77,27.77,27.74,27.75,8800.0
2015-12-18 12:50:00,27.75,27.77,27.73,27.75,8576.0,27.75,27.77,27.73,27.75,8576.0
2015-12-18 12:55:00,27.76,27.77,27.75,27.75,6100.0,27.76,27.77,27.75,27.75,6100.0
2015-12-18 13:00:00,27.75,27.77,27.75,27.76,10348.0,27.75,27.77,27.75,27.76,10348.0
2015-12-18 13:05:00,27.75,27.77,27.75,27.75,7538.0,27.75,27.77,27.75,27.75,7538.0
2015-12-18 13:10:00,27.75,27.76,27.7,27.72,12222.0,27.75,27.76,27.7,27.72,12222.0
2015-12-18 13:15:00,27.73,27.74,27.7,27.71,3695.0,27.73,27.74,27.7,27.71,3695.0
2015-12-18 13:20:00,27.7,27.73,27.68,27.71,6893.0,27.7,27.73,27.68,27.71,6893.0
2015-12-18 13:25:00,27.7,27.72,27.69,27.7,8424.0,27.7,27.72,27.69,27.7,8424.0
2015-12-18 13:30:00,27.7,27.74,27.69,27.7,4416.0,27.7,27.74,27.69,27.7,4416.0
2015-12-18 13:35:00,27.7,27.72,27.67,27.67,16717.0,27.7,27.72,27.67,27.67,16717.0
2015-12-18 13:40:00,27.67,27.69,27.65,27.66,4333.0,27.67,27.69,27.65,27.66,4333.0
2015-12-18 13:45:00,27.65,27.71,27.61,27.65,9224.0,27.65,27.71,27.61,27.65,9224.0
2015-12-18 13:50:00,27.65,27.71,27.65,27.7,9678.0,27.65,27.71,27.65,27.7,9678.0
2015-12-18 13:55:00,27.69,27.72,27.68,27.68,4029.0,27.69,27.72,27.68,27.68,4029.0
2015-12-18 14:00:00,27.69,27.72,27.65,27.65,2874.0,27.69,27.72,27.65,27.65,2874.0
2015-12-18 14:05:00,27.65,27.74,27.65,27.73,6821.0,27.65,27.74,27.65,27.73,6821.0
2015-12-18 14:10:00,27.73,27.74,27.7,27.72,8083.0,27.73,27.74,27.7,27.72,8083.0
2015-12-18 14:15:00,27.72,27.75,27.7,27.71,4822.0,27.72,27.75,27.7,27.71,4822.0
2015-12-18 14:20:00,27.72,27.76,27.7,27.76,4533.0,27.72,27.76,27.7,27.76,4533.0
2015-12-18 14:25:00,27.77,27.82,27.75,27.78,5982.0,27.77,27.82,27.75,27.78,5982.0
2015-12-18 14:30:00,27.79,27.79,27.73,27.76,3978.0,27.79,27.79,27.73,27.76,3978.0
2015-12-18 14:35:00,27.75,27.77,27.7,27.7,5663.0,27.75,27.77,27.7,27.7,5663.0
2015-12-18 14:40:00,27.7,27.82,27.7,27.82,13620.0,27.7,27.82,27.7,27.82,13620.0
2015-12-18 14:45:00,27.81,27.91,27.81,27.88,12186.0,27.81,27.91,27.81,27.88,12186.0
2015-12-18 14:50:00,27.88,27.94,27.88,27.92,10069.0,27.88,27.94,27.88,27.92,10069.0
2015-12-18 14:55:00,27.91,27.97,27.91,27.95,9047.0,27.91,27.97,27.91,27.95,9047.0
2015-12-18 15:00:00,27.95,27.98,27.94,27.95,11999.0,27.95,27.98,27.94,27.95,11999.0
2015-12-18 15:05:00,27.95,28.01,27.94,27.97,33972.0,27.95,28.01,27.94,27.97,33972.0
2015-12-18 15:10:00,27.97,27.97,27.88,27.89,12903.0,27.97,27.97,27.88,27.89,12903.0
2015-12-18 15:15:00,27.88,27.89,27.71,27.71,21323.0,27.88,27.89,27.71,27.71,21323.0
2015-12-18 15:20:00,27.71,27.72,27.67,27.7,8577.0,27.71,27.72,27.67,27.7,8577.0
2015-12-18 15:25:00,27.7,27.76,27.7,27.75,10802.0,27.7,27.76,27.7,27.75,10802.0
2015-12-18 15:30:00,27.75,27.83,27.73,27.82,20324.0,27.75,27.83,27.73,27.82,20324.0
2015-12-18 15:35:00,27.82,27.83,27.76,27.77,15265.0,27.82,27.83,27.76,27.77,15265.0
2015-12-18 15:40:00,27.76,27.86,27.75,27.86,27100.0,27.76,27.86,27.75,27.86,27100.0
2015-12-18 15:45:00,27.88,28.0,27.87,27.9,44206.0,27.88,28.0,27.87,27.9,44206.0
2015-12-18 15:50:00,27.9,27.97,27.89,27.94,34829.0,27.9,27.97,27.89,27.94,34829.0
2015-12-18 15:55:00,27.94,27.94,27.81,27.84,122097.0,27.94,27.94,27.81,27.84,122097.0
2015-12-21 09:30:00,28.0,28.0,27.88,27.88,12919.0,28.0,28.0,27.88,27.88,12919.0
2015-12-21 09:35:00,27.94,27.96,27.77,27.77,2400.0,27.94,27.96,27.77,27.77,2400.0
2015-12-21 09:40:00,27.75,27.75,27.53,27.6,5500.0,27.75,27.75,27.53,27.6,5500.0
2015-12-21 09:45:00,27.59,27.71,27.47,27.71,10965.0,27.59,27.71,27.47,27.71,10965.0
2015-12-21 09:50:00,27.69,27.73,27.61,27.67,6100.0,27.69,27.73,27.61,27.67,6100.0
2015-12-21 09:55:00,27.71,27.77,27.66,27.77,4200.0,27.71,27.77,27.66,27.77,4200.0
2015-12-21 10:00:00,27.77,27.86,27.77,27.84,9617.0,27.77,27.86,27.77,27.84,9617.0
2015-12-21 10:05:00,27.85,27.96,27.85,27.88,3572.0,27.85,27.96,27.85,27.88,3572.0
2015-12-21 10:10:00,27.92,27.92,27.85,27.87,3300.0,27.92,27.92,27.85,27.87,3300.0
2015-12-21 10:15:00,27.86,27.91,27.82,27.91,3506.0,27.86,27.91,27.82,27.91,3506.0
2015-12-21 10:20:00,27.91,27.91,27.81,27.86,2500.0,27.91,27.91,27.81,27.86,2500.0
2015-12-21 10:25:00,27.87,27.87,27.75,27.75,7802.0,27.87,27.87,27.75,27.75,7802.0
2015-12-21 10:30:00,27.76,27.82,27.75,27.82,4200.0,27.76,27.82,27.75,27.82,4200.0
2015-12-21 10:35:00,27.83,27.84,27.77,27.77,5825.0,27.83,27.84,27.77,27.77,5825.0
2015-12-21 10:40:00,27.77,27.78,27.68,27.72,11296.0,27.77,27.78,27.68,27.72,11296.0
2015-12-21 10:45:00,27.72,27.73,27.67,27.71,15709.0,27.72,27.73,27.67,27.71,15709.0
2015-12-21 10:50:00,27.71,27.72,27.6,27.6,16657.0,27.71,27.72,27.6,27.6,16657.0
2015-12-21 10:55:00,27.6,27.64,27.59,27.62,11827.0,27.6,27.64,27.59,27.62,11827.0
2015-12-21 11:00:00,27.63,27.65,27.49,27.49,9017.0,27.63,27.65,27.49,27.49,9017.0
2015-12-21 11:05:00,27.5,27.53,27.42,27.42,9370.0,27.5,27.53,27.42,27.42,9370.0
2015-12-21 11:10:00,27.43,27.49,27.42,27.47,7938.0,27.43,27.49,27.42,27.47,7938.0
2015-12-21 11:15:00,27.48,27.54,27.47,27.54,8129.0,27.48,27.54,27.47,27.54,8129.0
2015-12-21 11:20:00,27.56,27.7,27.54,27.7,4900.0,27.56,27.7,27.54,27.7,4900.0
2015-12-21 11:25:00,27.68,27.8,27.65,27.78,12298.0,27.68,27.8,27.65,27.78,12298.0
2015-12-21 11:30:00,27.78,27.79,27.75,27.75,8727.0,27.78,27.79,27.75,27.75,8727.0
2015-12-21 11:35:00,27.75,27.8,27.75,27.79,6192.0,27.75,27.8,27.75,27.79,6192.0
2015-12-21 11:40:00,27.78,27.85,27.75,27.84,4700.0,27.78,27.85,27.75,27.84,4700.0
2015-12-21 11:45:00,27.84,27.86,27.75,27.76,3527.0,27.84,27.86,27.75,27.76,3527.0
2015-12-21 11:50:00,27.76,27.86,27.76,27.84,3700.0,27.76,27.86,27.76,27.84,3700.0
2015-12-21 11:55:00,27.83,27.85,27.81,27.85,3819.0,27.83,27.85,27.81,27.85,3819.0
2015-12-21 12:00:00,27.84,27.88,27.81,27.82,3400.0,27.84,27.88,27.81,27.82,3400.0
2015-12-21 12:05:00,27.82,27.84,27.75,27.77,5408.0,27.82,27.84,27.75,27.77,5408.0
2015-12-21 12:10:00,27.77,27.81,27.75,27.78,5419.0,27.77,27.81,27.75,27.78,5419.0
2015-12-21 12:15:00,27.78,27.8,27.76,27.76,4481.0,27.78,27.8,27.76,27.76,4481.0
2015-12-21 12:20:00,27.76,27.86,27.76,27.86,3806.0,27.76,27.86,27.76,27.86,3806.0
2015-12-21 12:25:00,27.86,27.88,27.82,27.83,3371.0,27.86,27.88,27.82,27.83,3371.0
2015-12-21 12:30:00,27.84,27.88,27.84,27.86,2600.0,27.84,27.88,27.84,27.86,2600.0
2015-12-21 12:35:00,27.87,27.87,27.78,27.79,2856.0,27.87,27.87,27.78,27.79,2856.0
2015-12-21 12:40:00,27.79,27.8,27.74,27.74,2737.0,27.79,27.8,27.74,27.74,2737.0
2015-12-21 12:45:00,27.73,27.78,27.73,27.78,2500.0,27.73,27.78,27.73,27.78,2500.0
2015-12-21 12:50:00,27.82,27.83,27.76,27.79,4600.0,27.82,27.83,27.76,27.79,4600.0
2015-12-21 12:55:00,27.81,27.85,27.81,27.85,1670.0,27.81,27.85,27.81,27.85,1670.0
2015-12-21 13:00:00,27.86,27.9,27.86,27.89,4148.0,27.86,27.9,27.86,27.89,4148.0
2015-12-21 13:05:00,27.9,27.9,27.84,27.85,3408.0,27.9,27.9,27.84,27.85,3408.0
2015-12-21 13:10:00,27.86,28.05,27.86,28.03,39599.0,27.86,28.05,27.86,28.03,39599.0
2015-12-21 13:15:00,28.03,28.04,28.0,28.01,3902.0,28.03,28.04,28.0,28.01,3902.0
2015-12-21 13:20:00,28.01,28.01,27.98,28.0,3153.0,28.01,28.01,27.98,28.0,3153.0
2015-12-21 13:25:00,27.99,28.09,27.98,28.09,5048.0,27.99,28.09,27.98,28.09,5048.0
2015-12-21 13:30:00,28.09,28.1,28.09,28.1,13848.0,28.09,28.1,28.09,28.1,13848.0
2015-12-21 13:35:00,28.11,28.11,28.06,28.06,5786.0,28.11,28.11,28.06,28.06,5786.0
2015-12-21 13:40:00,28.06,28.06,27.9,27.92,4472.0,28.06,28.06,27.9,27.92,4472.0
2015-12-21 13:45:00,27.95,27.98,27.92,27.96,3236.0,27.95,27.98,27.92,27.96,3236.0
2015-12-21 13:50:00,27.96,27.97,27.93,27.97,2687.0,27.96,27.97,27.93,27.97,2687.0
2015-12-21 13:55:00,27.97,27.98,27.93,27.94,4450.0,27.97,27.98,27.93,27.94,4450.0
2015-12-21 14:00:00,27.94,27.96,27.93,27.94,3315.0,27.94,27.96,27.93,27.94,3315.0
2015-12-21 14:05:00,27.94,27.98,27.93,27.96,8676.0,27.94,27.98,27.93,27.96,8676.0
2015-12-21 14:10:00,27.96,28.02,27.95,28.02,6538.0,27.96,28.02,27.95,28.02,6538.0
2015-12-21 14:15:00,28.01,28.02,27.97,27.97,5500.0,28.01,28.02,27.97,27.97,5500.0
2015-12-21 14:20:00,27.97,27.98,27.95,27.95,10166.0,27.97,27.98,27.95,27.95,10166.0
2015-12-21 14:25:00,27.95,27.96,27.86,27.89,6296.0,27.95,27.96,27.86,27.89,6296.0
2015-12-21 14:30:00,27.89,27.9,27.87,27.89,4300.0,27.89,27.9,27.87,27.89,4300.0
2015-12-21 14:35:00,27.9,27.94,27.88,27.89,5700.0,27.9,27.94,27.88,27.89,5700.0
2015-12-21 14:40:00,27.87,27.92,27.87,27.92,6700.0,27.87,27.92,27.87,27.92,6700.0
2015-12-21 14:45:00,27.92,28.0,27.91,28.0,6420.0,27.92,28.0,27.91,28.0,6420.0
2015-12-21 14:50:00,27.98,27.98,27.94,27.94,6600.0,27.98,27.98,27.94,27.94,6600.0
2015-12-21 14:55:00,27.95,27.99,27.95,27.99,5250.0,27.95,27.99,27.95,27.99,5250.0
2015-12-21 15:00:00,27.98,28.0,27.97,27.99,5800.0,27.98,28.0,27.97,27.99,5800.0
2015-12-21 15:05:00,27.99,27.99,27.95,27.96,8000.0,27.99,27.99,27.95,27.96,8000.0
2015-12-21 15:10:00,27.96,27.99,27.94,27.98,10012.0,27.96,27.99,27.94,27.98,10012.0
2015-12-21 15:15:00,27.98,28.01,27.97,27.99,8360.0,27.98,28.01,27.97,27.99,8360.0
2015-12-21 15:20:00,27.99,28.04,27.97,28.01,16051.0,27.99,28.04,27.97,28.01,16051.0
2015-12-21 15:25:00,27.99,27.99,27.94,27.96,6838.0,27.99,27.99,27.94,27.96,6838.0
2015-12-21 15:30:00,27.96,28.0,27.95,27.96,8206.0,27.96,28.0,27.95,27.96,8206.0
2015-12-21 15:35:00,27.95,28.0,27.95,27.96,13322.0,27.95,28.0,27.95,27.96,13322.0
2015-12-21 15:40:00,27.95,27.99,27.94,27.95,13420.0,27.95,27.99,27.94,27.95,13420.0
2015-12-21 15:45:00,27.96,28.0,27.96,27.97,9639.0,27.96,28.0,27.96,27.97,9639.0
2015-12-21 15:50:00,27.97,28.07,27.97,28.06,18655.0,27.97,28.07,27.97,28.06,18655.0
2015-12-21 15:55:00,28.06,28.06,28.01,28.02,24876.0,28.06,28.06,28.01,28.02,24876.0
2015-12-22 09:30:00,28.05,28.05,27.82,27.82,10487.0,28.05,28.05,27.82,27.82,10487.0
2015-12-22 09:35:00,27.91,28.0,27.91,27.95,4700.0,27.91,28.0,27.91,27.95,4700.0
2015-12-22 09:40:00,27.98,28.08,27.97,28.03,7562.0,27.98,28.08,27.97,28.03,7562.0
2015-12-22 09:45:00,28.03,28.05,27.97,27.98,2875.0,28.03,28.05,27.97,27.98,2875.0
2015-12-22 09:50:00,27.99,28.01,27.9,27.95,7547.0,27.99,28.01,27.9,27.95,7547.0
2015-12-22 09:55:00,27.97,27.97,27.8,27.8,4060.0,27.97,27.97,27.8,27.8,4060.0
2015-12-22 10:00:00,27.84,27.89,27.81,27.84,5832.0,27.84,27.89,27.81,27.84,5832.0
2015-12-22 10:05:00,27.86,27.86,27.76,27.82,3130.0,27.86,27.86,27.76,27.82,3130.0
2015-12-22 10:10:00,27.89,27.95,27.83,27.94,25122.0,27.89,27.95,27.83,27.94,25122.0
2015-12-22 10:15:00,27.94,27.99,27.9,27.95,6000.0,27.94,27.99,27.9,27.95,6000.0
2015-12-22 10:20:00,27.95,28.07,27.95,28.06,3617.0,27.95,28.07,27.95,28.06,3617.0
2015-12-22 10:25:00,28.04,28.05,27.98,27.99,5449.0,28.04,28.05,27.98,27.99,5449.0
2015-12-22 10:30:00,27.98,27.98,27.94,27.94,4410.0,27.98,27.98,27.94,27.94,4410.0
2015-12-22 10:35:00,27.95,27.99,27.91,27.92,4100.0,27.95,27.99,27.91,27.92,4100.0
2015-12-22 10:40:00,27.97,28.0,27.95,27.95,2500.0,27.97,28.0,27.95,27.95,2500.0
2015-12-22 10:45:00,27.95,28.0,27.95,27.95,4600.0,27.95,28.0,27.95,27.95,4600.0
2015-12-22 10:50:00,27.94,27.95,27.91,27.94,5401.0,27.94,27.95,27.91,27.94,5401.0
2015-12-22 10:55:00,27.93,27.96,27.9,27.9,3786.0,27.93,27.96,27.9,27.9,3786.0
2015-12-22 11:00:00,27.9,27.95,27.9,27.95,10518.0,27.9,27.95,27.9,27.95,10518.0
2015-12-22 11:05:00,27.94,27.95,27.92,27.92,4400.0,27.94,27.95,27.92,27.92,4400.0
2015-12-22 11:10:00,27.92,27.95,27.88,27.94,7196.0,27.92,27.95,27.88,27.94,7196.0
2015-12-22 11:15:00,27.92,27.95,27.91,27.93,5100.0,27.92,27.95,27.91,27.93,5100.0
2015-12-22 11:20:00,27.93,27.93,27.88,27.88,3300.0,27.93,27.93,27.88,27.88,3300.0
2015-12-22 11:25:00,27.89,27.94,27.88,27.94,4170.0,27.89,27.94,27.88,27.94,4170.0
2015-12-22 11:30:00,27.94,27.94,27.9,27.92,3600.0,27.94,27.94,27.9,27.92,3600.0
2015-12-22 11:35:00,27.92,27.97,27.91,27.95,6342.0,27.92,27.97,27.91,27.95,6342.0
2015-12-22 11:40:00,27.93,27.93,27.87,27.87,3500.0,27.93,27.93,27.87,27.87,3500.0
2015-12-22 11:45:00,27.88,27.88,27.82,27.82,3507.0,27.88,27.88,27.82,27.82,3507.0
2015-12-22 11:50:00,27.81,27.83,27.74,27.74,6632.0,27.81,27.83,27.74,27.74,6632.0
2015-12-22 11:55:00,27.74,27.77,27.72,27.74,4928.0,27.74,27.77,27.72,27.74,4928.0
2015-12-22 12:00:00,27.75,27.77,27.65,27.65,4000.0,27.75,27.77,27.65,27.65,4000.0
2015-12-22 12:05:00,27.65,27.69,27.64,27.67,5000.0,27.65,27.69,27.64,27.67,5000.0
2015-12-22 12:10:00,27.66,27.69,27.63,27.69,2600.0,27.66,27.69,27.63,27.69,2600.0
2015-12-22 12:15:00,27.7,27.77,27.7,27.73,5607.0,27.7,27.77,27.7,27.73,5607.0
2015-12-22 12:20:00,27.69,27.72,27.64,27.66,3313.0,27.69,27.72,27.64,27.66,3313.0
2015-12-22 12:25:00,27.68,27.7,27.66,27.66,5114.0,27.68,27.7,27.66,27.66,5114.0
2015-12-22 12:30:00,27.68,27.7,27.66,27.69,3468.0,27.68,27.7,27.66,27.69,3468.0
2015-12-22 12:35:00,27.69,27.76,27.69,27.72,5078.0,27.69,27.76,27.69,27.72,5078.0
2015-12-22 12:40:00,27.7,27.72,27.68,27.69,3400.0,27.7,27.72,27.68,27.69,3400.0
2015-12-22 12:45:00,27.69,27.71,27.69,27.71,2600.0,27.69,27.71,27.69,27.71,2600.0
2015-12-22 12:50:00,27.71,27.77,27.71,27.75,6200.0,27.71,27.77,27.71,27.75,6200.0
2015-12-22 12:55:00,27.77,27.81,27.77,27.8,5440.0,27.77,27.81,27.77,27.8,5440.0
2015-12-22 13:00:00,27.8,27.84,27.8,27.82,5600.0,27.8,27.84,27.8,27.82,5600.0
2015-12-22 13:05:00,27.82,27.9,27.82,27.88,10405.0,27.82,27.9,27.82,27.88,10405.0
2015-12-22 13:10:00,27.88,27.91,27.88,27.9,13052.0,27.88,27.91,27.88,27.9,13052.0
2015-12-22 13:15:00,27.89,27.9,27.89,27.89,2907.0,27.89,27.9,27.89,27.89,2907.0
2015-12-22 13:20:00,27.9,27.92,27.87,27.88,5306.0,27.9,27.92,27.87,27.88,5306.0
2015-12-22 13:25:00,27.88,27.92,27.88,27.92,2900.0,27.88,27.92,27.88,27.92,2900.0
2015-12-22 13:30:00,27.94,28.01,27.91,28.01,15707.0,27.94,28.01,27.91,28.01,15707.0
2015-12-22 13:35:00,28.01,28.05,28.0,28.0,6689.0,28.01,28.05,28.0,28.0,6689.0
2015-12-22 13:40:00,28.0,28.01,27.94,27.97,3900.0,28.0,28.01,27.94,27.97,3900.0
2015-12-22 13:45:00,27.97,28.0,27.96,28.0,3188.0,27.97,28.0,27.96,28.0,3188.0
2015-12-22 13:50:00,28.0,28.01,27.99,28.01,3851.0,28.0,28.01,27.99,28.01,3851.0
2015-12-22 13:55:00,28.01,28.09,28.01,28.06,4875.0,28.01,28.09,28.01,28.06,4875.0
2015-12-22 14:00:00,28.06,28.06,28.0,28.01,5707.0,28.06,28.06,28.0,28.01,5707.0
2015-12-22 14:05:00,28.02,28.03,27.99,28.0,7784.0,28.02,28.03,27.99,28.0,7784.0
2015-12-22 14:10:00,28.0,28.08,28.0,28.06,4789.0,28.0,28.08,28.0,28.06,4789.0
2015-12-22 14:15:00,28.05,28.1,28.05,28.06,6450.0,28.05,28.1,28.05,28.06,6450.0
2015-12-22 14:20:00,28.07,28.08,28.05,28.07,4180.0,28.07,28.08,28.05,28.07,4180.0
2015-12-22 14:25:00,28.08,28.08,28.03,28.04,4214.0,28.08,28.08,28.03,28.04,4214.0
2015-12-22 14:30:00,28.04,28.06,28.04,28.05,4045.0,28.04,28.06,28.04,28.05,4045.0
2015-12-22 14:35:00,28.06,28.08,28.05,28.06,5380.0,28.06,28.08,28.05,28.06,5380.0
2015-12-22 14:40:00,28.06,28.18,28.06,28.18,9892.0,28.06,28.18,28.06,28.18,9892.0
2015-12-22 14:45:00,28.18,28.19,28.11,28.11,6081.0,28.18,28.19,28.11,28.11,6081.0
2015-12-22 14:50:00,28.11,28.12,28.1,28.12,3513.0,28.11,28.12,28.1,28.12,3513.0
2015-12-22 14:55:00,28.11,28.14,28.11,28.13,2600.0,28.11,28.14,28.11,28.13,2600.0
2015-12-22 15:00:00,28.13,28.18,28.11,28.15,9306.0,28.13,28.18,28.11,28.15,9306.0
2015-12-22 15:05:00,28.16,28.17,28.14,28.16,7499.0,28.16,28.17,28.14,28.16,7499.0
2015-12-22 15:10:00,28.16,28.16,28.14,28.15,7636.0,28.16,28.16,28.14,28.15,7636.0
2015-12-22 15:15:00,28.14,28.26,28.11,28.2,29572.0,28.14,28.26,28.11,28.2,29572.0
2015-12-22 15:20:00,28.2,28.29,28.2,28.23,9173.0,28.2,28.29,28.2,28.23,9173.0
2015-12-22 15:25:00,28.23,28.25,28.14,28.14,9415.0,28.23,28.25,28.14,28.14,9415.0
2015-12-22 15:30:00,28.14,28.15,28.12,28.13,10319.0,28.14,28.15,28.12,28.13,10319.0
2015-12-22 15:35:00,28.13,28.15,28.1,28.12,14721.0,28.13,28.15,28.1,28.12,14721.0
2015-12-22 15:40:00,28.13,28.13,28.06,28.08,13744.0,28.13,28.13,28.06,28.08,13744.0
2015-12-22 15:45:00,28.09,28.1,28.06,28.06,18250.0,28.09,28.1,28.06,28.06,18250.0
2015-12-22 15:50:00,28.07,28.15,28.07,28.12,19033.0,28.07,28.15,28.07,28.12,19033.0
2015-12-22 15:55:00,28.12,28.15,28.05,28.12,46887.0,28.12,28.15,28.05,28.12,46887.0
2015-12-23 09:30:00,28.23,28.34,28.23,28.29,4295.0,28.23,28.34,28.23,28.29,4295.0
2015-12-23 09:35:00,28.29,28.55,28.29,28.4,18090.0,28.29,28.55,28.29,28.4,18090.0
2015-12-23 09:40:00,28.38,28.46,28.35,28.44,5600.0,28.38,28.46,28.35,28.44,5600.0
2015-12-23 09:45:00,28.47,28.49,28.44,28.46,5600.0,28.47,28.49,28.44,28.46,5600.0
2015-12-23 09:50:00,28.46,28.54,28.46,28.5,5000.0,28.46,28.54,28.46,28.5,5000.0
2015-12-23 09:55:00,28.48,28.71,28.47,28.64,22215.0,28.48,28.71,28.47,28.64,22215.0
2015-12-23 10:00:00,28.67,28.83,28.63,28.82,21248.0,28.67,28.83,28.63,28.82,21248.0
2015-12-23 10:05:00,28.82,28.82,28.75,28.82,19000.0,28.82,28.82,28.75,28.82,19000.0
2015-12-23 10:10:00,28.81,28.92,28.81,28.84,36510.0,28.81,28.92,28.81,28.84,36510.0
2015-12-23 10:15:00,28.85,28.85,28.71,28.77,18785.0,28.85,28.85,28.71,28.77,18785.0
2015-12-23 10:20:00,28.76,28.81,28.71,28.79,18841.0,28.76,28.81,28.71,28.79,18841.0
2015-12-23 10:25:00,28.8,28.8,28.71,28.75,3200.0,28.8,28.8,28.71,28.75,3200.0
2015-12-23 10:30:00,28.78,28.86,28.75,28.86,11704.0,28.78,28.86,28.75,28.86,11704.0
2015-12-23 10:35:00,28.88,28.95,28.87,28.94,12095.0,28.88,28.95,28.87,28.94,12095.0
2015-12-23 10:40:00,28.95,28.96,28.88,28.9,8214.0,28.95,28.96,28.88,28.9,8214.0
2015-12-23 10:45:00,28.9,28.91,28.85,28.87,10700.0,28.9,28.91,28.85,28.87,10700.0
2015-12-23 10:50:00,28.87,28.92,28.87,28.92,7700.0,28.87,28.92,28.87,28.92,7700.0
2015-12-23 10:55:00,28.93,28.93,28.79,28.79,8900.0,28.93,28.93,28.79,28.79,8900.0
2015-12-23 11:00:00,28.81,28.81,28.68,28.7,12872.0,28.81,28.81,28.68,28.7,12872.0
2015-12-23 11:05:00,28.7,28.73,28.57,28.61,20907.0,28.7,28.73,28.57,28.61,20907.0
2015-12-23 11:10:00,28.63,28.64,28.57,28.61,10607.0,28.63,28.64,28.57,28.61,10607.0
2015-12-23 11:15:00,28.62,28.68,28.59,28.64,11892.0,28.62,28.68,28.59,28.64,11892.0
2015-12-23 11:20:00,28.64,28.68,28.6,28.68,6300.0,28.64,28.68,28.6,28.68,6300.0
2015-12-23 11:25:00,28.69,28.72,28.6,28.7,35696.0,28.69,28.72,28.6,28.7,35696.0
2015-12-23 11:30:00,28.7,28.74,28.69,28.74,4199.0,28.7,28.74,28.69,28.74,4199.0
2015-12-23 11:35:00,28.75,28.83,28.75,28.79,17113.0,28.75,28.83,28.75,28.79,17113.0
2015-12-23 11:40:00,28.8,28.85,28.78,28.79,6007.0,28.8,28.85,28.78,28.79,6007.0
2015-12-23 11:45:00,28.8,28.81,28.76,28.76,8821.0,28.8,28.81,28.76,28.76,8821.0
2015-12-23 11:50:00,28.76,28.77,28.73,28.77,8057.0,28.76,28.77,28.73,28.77,8057.0
2015-12-23 11:55:00,28.77,28.84,28.76,28.77,12456.0,28.77,28.84,28.76,28.77,12456.0
2015-12-23 12:00:00,28.78,28.85,28.78,28.85,1943.0,28.78,28.85,28.78,28.85,1943.0
2015-12-23 12:05:00,28.84,28.85,28.72,28.72,30558.0,28.84,28.85,28.72,28.72,30558.0
2015-12-23 12:10:00,28.73,28.77,28.73,28.76,7468.0,28.73,28.77,28.73,28.76,7468.0
2015-12-23 12:15:00,28.76,28.8,28.76,28.8,3600.0,28.76,28.8,28.76,28.8,3600.0
2015-12-23 12:20:00,28.8,28.86,28.8,28.84,10554.0,28.8,28.86,28.8,28.84,10554.0
2015-12-23 12:25:00,28.87,28.87,28.84,28.85,4066.0,28.87,28.87,28.84,28.85,4066.0
2015-12-23 12:30:00,28.85,28.86,28.82,28.83,3700.0,28.85,28.86,28.82,28.83,3700.0
2015-12-23 12:35:00,28.82,28.87,28.82,28.84,6419.0,28.82,28.87,28.82,28.84,6419.0
2015-12-23 12:40:00,28.82,28.85,28.82,28.85,3000.0,28.82,28.85,28.82,28.85,3000.0
2015-12-23 12:45:00,28.84,28.86,28.83,28.86,5884.0,28.84,28.86,28.83,28.86,5884.0
2015-12-23 12:50:00,28.87,28.88,28.85,28.86,9411.0,28.87,28.88,28.85,28.86,9411.0
2015-12-23 12:55:00,28.86,28.87,28.84,28.85,4059.0,28.86,28.87,28.84,28.85,4059.0
2015-12-23 13:00:00,28.85,28.87,28.85,28.85,5426.0,28.85,28.87,28.85,28.85,5426.0
2015-12-23 13:05:00,28.86,28.91,28.86,28.88,11423.0,28.86,28.91,28.86,28.88,11423.0
2015-12-23 13:10:00,28.87,28.9,28.85,28.88,7460.0,28.87,28.9,28.85,28.88,7460.0
2015-12-23 13:15:00,28.89,28.9,28.87,28.89,2800.0,28.89,28.9,28.87,28.89,2800.0
2015-12-23 13:20:00,28.89,28.89,28.85,28.89,8412.0,28.89,28.89,28.85,28.89,8412.0
2015-12-23 13:25:00,28.88,28.89,28.85,28.85,4246.0,28.88,28.89,28.85,28.85,4246.0
2015-12-23 13:30:00,28.86,28.89,28.85,28.86,8007.0,28.86,28.89,28.85,28.86,8007.0
2015-12-23 13:35:00,28.87,28.9,28.86,28.88,5757.0,28.87,28.9,28.86,28.88,5757.0
2015-12-23 13:40:00,28.88,28.92,28.88,28.91,10329.0,28.88,28.92,28.88,28.91,10329.0
2015-12-23 13:45:00,28.9,28.91,28.87,28.88,17884.0,28.9,28.91,28.87,28.88,17884.0
2015-12-23 13:50:00,28.89,28.89,28.86,28.87,7300.0,28.89,28.89,28.86,28.87,7300.0
2015-12-23 13:55:00,28.87,28.88,28.86,28.86,5207.0,28.87,28.88,28.86,28.86,5207.0
2015-12-23 14:00:00,28.86,28.87,28.81,28.86,12126.0,28.86,28.87,28.81,28.86,12126.0
2015-12-23 14:05:00,28.85,28.9,28.85,28.88,19186.0,28.85,28.9,28.85,28.88,19186.0
2015-12-23 14:10:00,28.88,28.88,28.85,28.86,9005.0,28.88,28.88,28.85,28.86,9005.0
2015-12-23 14:15:00,28.86,28.9,28.86,28.88,12000.0,28.86,28.9,28.86,28.88,12000.0
2015-12-23 14:20:00,28.88,28.93,28.88,28.93,9746.0,28.88,28.93,28.88,28.93,9746.0
2015-12-23 14:25:00,28.93,28.98,28.92,28.98,13737.0,28.93,28.98,28.92,28.98,13737.0
2015-12-23 14:30:00,28.97,29.13,28.97,29.11,110781.0,28.97,29.13,28.97,29.11,110781.0
2015-12-23 14:35:00,29.1,29.12,29.02,29.03,10966.0,29.1,29.12,29.02,29.03,10966.0
2015-12-23 14:40:00,29.02,29.02,28.94,28.98,23422.0,29.02,29.02,28.94,28.98,23422.0
2015-12-23 14:45:00,28.99,29.01,28.93,28.93,29424.0,28.99,29.01,28.93,28.93,29424.0
2015-12-23 14:50:00,28.91,28.94,28.9,28.92,5779.0,28.91,28.94,28.9,28.92,5779.0
2015-12-23 14:55:00,28.93,29.0,28.9,28.92,12371.0,28.93,29.0,28.9,28.92,12371.0
2015-12-23 15:00:00,28.94,28.95,28.87,28.87,7954.0,28.94,28.95,28.87,28.87,7954.0
2015-12-23 15:05:00,28.89,28.91,28.86,28.87,10939.0,28.89,28.91,28.86,28.87,10939.0
2015-12-23 15:10:00,28.87,28.92,28.87,28.9,22301.0,28.87,28.92,28.87,28.9,22301.0
2015-12-23 15:15:00,28.89,28.89,28.78,28.8,16820.0,28.89,28.89,28.78,28.8,16820.0
2015-12-23 15:20:00,28.8,28.86,28.79,28.84,11218.0,28.8,28.86,28.79,28.84,11218.0
2015-12-23 15:25:00,28.85,28.89,28.82,28.89,11298.0,28.85,28.89,28.82,28.89,11298.0
2015-12-23 15:30:00,28.89,28.99,28.88,28.96,22217.0,28.89,28.99,28.88,28.96,22217.0
2015-12-23 15:35:00,28.96,29.0,28.94,28.96,20218.0,28.96,29.0,28.94,28.96,20218.0
2015-12-23 15:40:00,28.95,29.0,28.94,28.98,23713.0,28.95,29.0,28.94,28.98,23713.0
2015-12-23 15:45:00,28.98,29.0,28.97,28.99,26986.0,28.98,29.0,28.97,28.99,26986.0
2015-12-23 15:50:00,29.0,29.01,28.98,29.0,36734.0,29.0,29.01,28.98,29.0,36734.0
2015-12-23 15:55:00,28.99,29.01,28.97,28.99,88890.0,28.99,29.01,28.97,28.99,88890.0
2015-12-24 09:30:00,28.9,28.97,28.9,28.96,6904.0,28.9,28.97,28.9,28.96,6904.0
2015-12-24 09:35:00,28.96,29.1,28.96,29.0,3901.0,28.96,29.1,28.96,29.0,3901.0
2015-12-24 09:40:00,28.98,29.01,28.93,28.95,3600.0,28.98,29.01,28.93,28.95,3600.0
2015-12-24 09:45:00,28.96,29.0,28.86,28.89,3304.0,28.96,29.0,28.86,28.89,3304.0
2015-12-24 09:50:00,28.92,28.98,28.86,28.86,4989.0,28.92,28.98,28.86,28.86,4989.0
2015-12-24 09:55:00,28.86,28.91,28.83,28.85,4280.0,28.86,28.91,28.83,28.85,4280.0
2015-12-24 10:00:00,28.85,28.92,28.83,28.92,4200.0,28.85,28.92,28.83,28.92,4200.0
2015-12-24 10:05:00,28.91,28.99,28.91,28.98,4100.0,28.91,28.99,28.91,28.98,4100.0
2015-12-24 10:10:00,28.96,28.99,28.93,28.99,2700.0,28.96,28.99,28.93,28.99,2700.0
2015-12-24 10:15:00,28.97,28.99,28.92,28.99,4549.0,28.97,28.99,28.92,28.99,4549.0
2015-12-24 10:20:00,28.96,28.98,28.86,28.95,7489.0,28.96,28.98,28.86,28.95,7489.0
2015-12-24 10:25:00,28.92,28.92,28.9,28.92,600.0,28.92,28.92,28.9,28.92,600.0
2015-12-24 10:30:00,28.9,28.98,28.9,28.97,3500.0,28.9,28.98,28.9,28.97,3500.0
2015-12-24 10:35:00,28.97,28.98,28.93,28.98,3230.0,28.97,28.98,28.93,28.98,3230.0
2015-12-24 10:40:00,28.94,28.99,28.92,28.95,5190.0,28.94,28.99,28.92,28.95,5190.0
2015-12-24 10:45:00,28.94,29.0,28.93,29.0,10708.0,28.94,29.0,28.93,29.0,10708.0
2015-12-24 10:50:00,28.97,28.97,28.9,28.92,4000.0,28.97,28.97,28.9,28.92,4000.0
2015-12-24 10:55:00,28.9,28.95,28.87,28.95,3481.0,28.9,28.95,28.87,28.95,3481.0
2015-12-24 11:00:00,28.94,28.94,28.88,28.91,4400.0,28.94,28.94,28.88,28.91,4400.0
2015-12-24 11:05:00,28.9,28.91,28.85,28.9,6951.0,28.9,28.91,28.85,28.9,6951.0
2015-12-24 11:10:00,28.9,28.9,28.86,28.88,2200.0,28.9,28.9,28.86,28.88,2200.0
2015-12-24 11:15:00,28.89,28.94,28.86,28.94,2802.0,28.89,28.94,28.86,28.94,2802.0
2015-12-24 11:20:00,28.94,28.94,28.9,28.94,4801.0,28.94,28.94,28.9,28.94,4801.0
2015-12-24 11:25:00,28.94,28.97,28.94,28.97,2300.0,28.94,28.97,28.94,28.97,2300.0
2015-12-24 11:30:00,28.98,29.0,28.97,28.99,4205.0,28.98,29.0,28.97,28.99,4205.0
2015-12-24 11:35:00,28.99,28.99,28.95,28.96,4435.0,28.99,28.99,28.95,28.96,4435.0
2015-12-24 11:40:00,28.96,29.0,28.94,28.99,4701.0,28.96,29.0,28.94,28.99,4701.0
2015-12-24 11:45:00,28.98,29.01,28.98,29.0,5218.0,28.98,29.01,28.98,29.0,5218.0
2015-12-24 11:50:00,28.99,29.0,28.97,28.99,3400.0,28.99,29.0,28.97,28.99,3400.0
2015-12-24 11:55:00,28.98,28.99,28.96,28.97,5140.0,28.98,28.99,28.96,28.97,5140.0
2015-12-24 12:00:00,28.96,28.99,28.94,28.94,6564.0,28.96,28.99,28.94,28.94,6564.0
2015-12-24 12:05:00,28.95,29.01,28.95,29.01,6352.0,28.95,29.01,28.95,29.01,6352.0
2015-12-24 12:10:00,29.0,29.01,28.97,28.98,4901.0,29.0,29.01,28.97,28.98,4901.0
2015-12-24 12:15:00,28.97,28.99,28.96,28.99,3202.0,28.97,28.99,28.96,28.99,3202.0
2015-12-24 12:20:00,28.99,29.0,28.97,28.99,7501.0,28.99,29.0,28.97,28.99,7501.0
2015-12-24 12:25:00,28.98,29.0,28.98,28.99,5852.0,28.98,29.0,28.98,28.99,5852.0
2015-12-24 12:30:00,29.0,29.01,28.98,29.0,7700.0,29.0,29.01,28.98,29.0,7700.0
2015-12-24 12:35:00,28.99,29.01,28.96,28.99,10600.0,28.99,29.01,28.96,28.99,10600.0
2015-12-24 12:40:00,29.0,29.0,28.94,28.95,7607.0,29.0,29.0,28.94,28.95,7607.0
2015-12-24 12:45:00,28.95,29.01,28.9,28.97,24995.0,28.95,29.01,28.9,28.97,24995.0
2015-12-24 12:50:00,28.98,28.98,28.92,28.95,8980.0,28.98,28.98,28.92,28.95,8980.0
2015-12-24 12:55:00,28.95,28.95,28.87,28.87,22435.0,28.95,28.95,28.87,28.87,22435.0
2015-12-28 09:30:00,28.78,28.82,28.71,28.8,7752.0,28.78,28.82,28.71,28.8,7752.0
2015-12-28 09:35:00,28.87,28.87,28.66,28.81,7750.0,28.87,28.87,28.66,28.81,7750.0
2015-12-28 09:40:00,28.77,28.9,28.77,28.87,2200.0,28.77,28.9,28.77,28.87,2200.0
2015-12-28 09:45:00,28.87,28.89,28.77,28.83,9238.0,28.87,28.89,28.77,28.83,9238.0
2015-12-28 09:50:00,28.82,28.84,28.76,28.8,3200.0,28.82,28.84,28.76,28.8,3200.0
2015-12-28 09:55:00,28.83,28.83,28.69,28.71,10650.0,28.83,28.83,28.69,28.71,10650.0
2015-12-28 10:00:00,28.68,28.71,28.6,28.65,6700.0,28.68,28.71,28.6,28.65,6700.0
2015-12-28 10:05:00,28.65,28.73,28.63,28.73,9600.0,28.65,28.73,28.63,28.73,9600.0
2015-12-28 10:10:00,28.73,28.78,28.71,28.77,3649.0,28.73,28.78,28.71,28.77,3649.0
2015-12-28 10:15:00,28.78,28.85,28.78,28.84,2680.0,28.78,28.85,28.78,28.84,2680.0
2015-12-28 10:20:00,28.82,28.9,28.82,28.87,3726.0,28.82,28.9,28.82,28.87,3726.0
2015-12-28 10:25:00,28.88,28.94,28.88,28.91,3000.0,28.88,28.94,28.88,28.91,3000.0
2015-12-28 10:30:00,28.92,28.93,28.87,28.91,7400.0,28.92,28.93,28.87,28.91,7400.0
2015-12-28 10:35:00,28.91,28.92,28.88,28.9,4700.0,28.91,28.92,28.88,28.9,4700.0
2015-12-28 10:40:00,28.89,28.92,28.88,28.91,3250.0,28.89,28.92,28.88,28.91,3250.0
2015-12-28 10:45:00,28.92,28.92,28.87,28.9,5444.0,28.92,28.92,28.87,28.9,5444.0
2015-12-28 10:50:00,28.91,28.94,28.9,28.9,4121.0,28.91,28.94,28.9,28.9,4121.0
2015-12-28 10:55:00,28.87,28.88,28.85,28.85,1600.0,28.87,28.88,28.85,28.85,1600.0
2015-12-28 11:00:00,28.84,28.84,28.78,28.8,5632.0,28.84,28.84,28.78,28.8,5632.0
2015-12-28 11:05:00,28.81,28.81,28.74,28.77,4400.0,28.81,28.81,28.74,28.77,4400.0
2015-12-28 11:10:00,28.8,28.85,28.76,28.79,6274.0,28.8,28.85,28.76,28.79,6274.0
2015-12-28 11:15:00,28.75,28.82,28.75,28.82,1700.0,28.75,28.82,28.75,28.82,1700.0
2015-12-28 11:20:00,28.82,28.86,28.77,28.81,4200.0,28.82,28.86,28.77,28.81,4200.0
2015-12-28 11:25:00,28.81,28.81,28.75,28.75,2648.0,28.81,28.81,28.75,28.75,2648.0
2015-12-28 11:30:00,28.76,28.8,28.76,28.8,1600.0,28.76,28.8,28.76,28.8,1600.0
2015-12-28 11:35:00,28.8,28.88,28.8,28.86,6100.0,28.8,28.88,28.8,28.86,6100.0
2015-12-28 11:40:00,28.87,28.9,28.85,28.88,1900.0,28.87,28.9,28.85,28.88,1900.0
2015-12-28 11:45:00,28.9,28.96,28.89,28.96,3800.0,28.9,28.96,28.89,28.96,3800.0
2015-12-28 11:50:00,28.96,28.98,28.93,28.95,4140.0,28.96,28.98,28.93,28.95,4140.0
2015-12-28 11:55:00,28.96,28.96,28.86,28.88,2700.0,28.96,28.96,28.86,28.88,2700.0
2015-12-28 12:00:00,28.83,28.89,28.82,28.85,6650.0,28.83,28.89,28.82,28.85,6650.0
2015-12-28 12:05:00,28.86,28.86,28.8,28.8,2000.0,28.86,28.86,28.8,28.8,2000.0
2015-12-28 12:10:00,28.8,28.81,28.76,28.77,3813.0,28.8,28.81,28.76,28.77,3813.0
2015-12-28 12:15:00,28.78,28.78,28.74,28.78,2350.0,28.78,28.78,28.74,28.78,2350.0
2015-12-28 12:20:00,28.76,28.8,28.74,28.78,3400.0,28.76,28.8,28.74,28.78,3400.0
2015-12-28 12:25:00,28.79,28.83,28.79,28.82,500.0,28.79,28.83,28.79,28.82,500.0
2015-12-28 12:30:00,28.84,28.86,28.83,28.84,1151.0,28.84,28.86,28.83,28.84,1151.0
2015-12-28 12:35:00,28.85,28.86,28.78,28.84,3400.0,28.85,28.86,28.78,28.84,3400.0
2015-12-28 12:40:00,28.85,28.85,28.82,28.82,800.0,28.85,28.85,28.82,28.82,800.0
2015-12-28 12:45:00,28.84,28.85,28.79,28.82,3949.0,28.84,28.85,28.79,28.82,3949.0
2015-12-28 12:50:00,28.8,28.8,28.75,28.79,4607.0,28.8,28.8,28.75,28.79,4607.0
2015-12-28 12:55:00,28.79,28.79,28.74,28.76,4500.0,28.79,28.79,28.74,28.76,4500.0
2015-12-28 13:00:00,28.76,28.79,28.75,28.78,2754.0,28.76,28.79,28.75,28.78,2754.0
2015-12-28 13:05:00,28.78,28.79,28.75,28.77,4250.0,28.78,28.79,28.75,28.77,4250.0
2015-12-28 13:10:00,28.77,28.79,28.73,28.79,9208.0,28.77,28.79,28.73,28.79,9208.0
2015-12-28 13:15:00,28.8,28.82,28.79,28.81,1500.0,28.8,28.82,28.79,28.81,1500.0
2015-12-28 13:20:00,28.81,28.81,28.78,28.78,2404.0,28.81,28.81,28.78,28.78,2404.0
2015-12-28 13:25:00,28.8,28.83,28.8,28.83,2400.0,28.8,28.83,28.8,28.83,2400.0
2015-12-28 13:30:00,28.83,28.89,28.83,28.86,5804.0,28.83,28.89,28.83,28.86,5804.0
2015-12-28 13:35:00,28.87,28.88,28.87,28.87,600.0,28.87,28.88,28.87,28.87,600.0
2015-12-28 13:40:00,28.86,28.86,28.8,28.8,2285.0,28.86,28.86,28.8,28.8,2285.0
2015-12-28 13:45:00,28.8,28.83,28.8,28.83,600.0,28.8,28.83,28.8,28.83,600.0
2015-12-28 13:50:00,28.85,28.85,28.78,28.78,2700.0,28.85,28.85,28.78,28.78,2700.0
2015-12-28 13:55:00,28.73,28.74,28.59,28.61,13927.0,28.73,28.74,28.59,28.61,13927.0
2015-12-28 14:00:00,28.58,28.68,28.58,28.68,13263.0,28.58,28.68,28.58,28.68,13263.0
2015-12-28 14:05:00,28.67,28.74,28.64,28.72,7755.0,28.67,28.74,28.64,28.72,7755.0
2015-12-28 14:10:00,28.7,28.77,28.7,28.75,3709.0,28.7,28.77,28.7,28.75,3709.0
2015-12-28 14:15:00,28.73,28.78,28.72,28.78,5416.0,28.73,28.78,28.72,28.78,5416.0
2015-12-28 14:20:00,28.78,28.79,28.76,28.76,4115.0,28.78,28.79,28.76,28.76,4115.0
2015-12-28 14:25:00,28.78,28.8,28.77,28.77,7299.0,28.78,28.8,28.77,28.77,7299.0
2015-12-28 14:30:00,28.76,28.77,28.75,28.75,4317.0,28.76,28.77,28.75,28.75,4317.0
2015-12-28 14:35:00,28.74,28.76,28.73,28.76,6268.0,28.74,28.76,28.73,28.76,6268.0
2015-12-28 14:40:00,28.76,28.76,28.74,28.75,2915.0,28.76,28.76,28.74,28.75,2915.0
2015-12-28 14:45:00,28.76,28.77,28.73,28.77,5104.0,28.76,28.77,28.73,28.77,5104.0
2015-12-28 14:50:00,28.76,28.81,28.76,28.81,1717.0,28.76,28.81,28.76,28.81,1717.0
2015-12-28 14:55:00,28.81,28.81,28.78,28.78,2213.0,28.81,28.81,28.78,28.78,2213.0
2015-12-28 15:00:00,28.8,28.83,28.75,28.75,3901.0,28.8,28.83,28.75,28.75,3901.0
2015-12-28 15:05:00,28.75,28.76,28.75,28.75,1562.0,28.75,28.76,28.75,28.75,1562.0
2015-12-28 15:10:00,28.75,28.76,28.69,28.73,8262.0,28.75,28.76,28.69,28.73,8262.0
2015-12-28 15:15:00,28.73,28.74,28.69,28.72,6067.0,28.73,28.74,28.69,28.72,6067.0
2015-12-28 15:20:00,28.72,28.77,28.72,28.75,3820.0,28.72,28.77,28.72,28.75,3820.0
2015-12-28 15:25:00,28.76,28.78,28.75,28.76,4116.0,28.76,28.78,28.75,28.76,4116.0
2015-12-28 15:30:00,28.77,28.78,28.73,28.75,6679.0,28.77,28.78,28.73,28.75,6679.0
2015-12-28 15:35:00,28.75,28.76,28.73,28.75,3584.0,28.75,28.76,28.73,28.75,3584.0
2015-12-28 15:40:00,28.75,28.76,28.73,28.74,9614.0,28.75,28.76,28.73,28.74,9614.0
2015-12-28 15:45:00,28.73,28.76,28.72,28.75,17393.0,28.73,28.76,28.72,28.75,17393.0
2015-12-28 15:50:00,28.75,28.78,28.74,28.77,14002.0,28.75,28.78,28.74,28.77,14002.0
2015-12-28 15:55:00,28.77,28.79,28.73,28.73,36690.0,28.77,28.79,28.73,28.73,36690.0
2015-12-29 09:30:00,28.84,28.94,28.84,28.94,11896.0,28.84,28.94,28.84,28.94,11896.0
2015-12-29 09:35:00,28.95,29.0,28.9,28.96,4172.0,28.95,29.0,28.9,28.96,4172.0
2015-12-29 09:40:00,28.96,28.99,28.91,28.98,1500.0,28.96,28.99,28.91,28.98,1500.0
2015-12-29 09:45:00,28.99,28.99,28.81,28.87,16302.0,28.99,28.99,28.81,28.87,16302.0
2015-12-29 09:50:00,28.88,28.88,28.8,28.82,4537.0,28.88,28.88,28.8,28.82,4537.0
2015-12-29 09:55:00,28.82,28.91,28.82,28.91,6700.0,28.82,28.91,28.82,28.91,6700.0
2015-12-29 10:00:00,28.93,28.95,28.9,28.94,6040.0,28.93,28.95,28.9,28.94,6040.0
2015-12-29 10:05:00,28.98,29.0,28.96,29.0,5264.0,28.98,29.0,28.96,29.0,5264.0
2015-12-29 10:10:00,28.99,28.99,28.95,28.98,4400.0,28.99,28.99,28.95,28.98,4400.0
2015-12-29 10:15:00,28.98,29.0,28.97,28.98,6002.0,28.98,29.0,28.97,28.98,6002.0
2015-12-29 10:20:00,28.97,28.99,28.93,28.94,4923.0,28.97,28.99,28.93,28.94,4923.0
2015-12-29 10:25:00,28.94,28.95,28.91,28.95,2800.0,28.94,28.95,28.91,28.95,2800.0
2015-12-29 10:30:00,28.95,28.95,28.93,28.95,6601.0,28.95,28.95,28.93,28.95,6601.0
2015-12-29 10:35:00,28.95,28.96,28.91,28.91,4504.0,28.95,28.96,28.91,28.91,4504.0
2015-12-29 10:40:00,28.91,28.97,28.91,28.95,2901.0,28.91,28.97,28.91,28.95,2901.0
2015-12-29 10:45:00,28.95,28.96,28.94,28.94,2850.0,28.95,28.96,28.94,28.94,2850.0
2015-12-29 10:50:00,28.95,28.98,28.95,28.95,6298.0,28.95,28.98,28.95,28.95,6298.0
2015-12-29 10:55:00,28.95,28.99,28.94,28.94,9877.0,28.95,28.99,28.94,28.94,9877.0
2015-12-29 11:00:00,28.96,28.98,28.95,28.97,2909.0,28.96,28.98,28.95,28.97,2909.0
2015-12-29 11:05:00,28.98,29.0,28.95,28.96,5738.0,28.98,29.0,28.95,28.96,5738.0
2015-12-29 11:10:00,28.95,28.97,28.94,28.95,4696.0,28.95,28.97,28.94,28.95,4696.0
2015-12-29 11:15:00,28.95,28.95,28.93,28.93,2544.0,28.95,28.95,28.93,28.93,2544.0
2015-12-29 11:20:00,28.93,28.96,28.91,28.93,3119.0,28.93,28.96,28.91,28.93,3119.0
2015-12-29 11:25:00,28.93,28.96,28.93,28.96,1903.0,28.93,28.96,28.93,28.96,1903.0
2015-12-29 11:30:00,28.95,28.96,28.9,28.91,4458.0,28.95,28.96,28.9,28.91,4458.0
2015-12-29 11:35:00,28.91,28.91,28.87,28.89,3417.0,28.91,28.91,28.87,28.89,3417.0
2015-12-29 11:40:00,28.87,28.89,28.87,28.87,1202.0,28.87,28.89,28.87,28.87,1202.0
2015-12-29 11:45:00,28.88,28.89,28.8,28.8,4803.0,28.88,28.89,28.8,28.8,4803.0
2015-12-29 11:50:00,28.75,28.76,28.74,28.76,1500.0,28.75,28.76,28.74,28.76,1500.0
2015-12-29 11:55:00,28.76,28.77,28.74,28.77,2400.0,28.76,28.77,28.74,28.77,2400.0
2015-12-29 12:00:00,28.78,28.81,28.77,28.79,3291.0,28.78,28.81,28.77,28.79,3291.0
2015-12-29 12:05:00,28.78,28.78,28.74,28.75,1500.0,28.78,28.78,28.74,28.75,1500.0
2015-12-29 12:10:00,28.75,28.77,28.74,28.74,1000.0,28.75,28.77,28.74,28.74,1000.0
2015-12-29 12:15:00,28.75,28.82,28.75,28.82,2408.0,28.75,28.82,28.75,28.82,2408.0
2015-12-29 12:20:00,28.81,28.82,28.81,28.82,1300.0,28.81,28.82,28.81,28.82,1300.0
2015-12-29 12:25:00,28.81,28.82,28.79,28.79,2304.0,28.81,28.82,28.79,28.79,2304.0
2015-12-29 12:30:00,28.79,28.8,28.74,28.75,3739.0,28.79,28.8,28.74,28.75,3739.0
2015-12-29 12:35:00,28.76,28.79,28.75,28.77,2108.0,28.76,28.79,28.75,28.77,2108.0
2015-12-29 12:40:00,28.76,28.78,28.75,28.77,2608.0,28.76,28.78,28.75,28.77,2608.0
2015-12-29 12:45:00,28.77,28.78,28.72,28.72,7054.0,28.77,28.78,28.72,28.72,7054.0
2015-12-29 12:50:00,28.72,28.73,28.72,28.73,2412.0,28.72,28.73,28.72,28.73,2412.0
2015-12-29 12:55:00,28.72,28.74,28.72,28.73,3504.0,28.72,28.74,28.72,28.73,3504.0
2015-12-29 13:00:00,28.74,28.76,28.73,28.76,1400.0,28.74,28.76,28.73,28.76,1400.0
2015-12-29 13:05:00,28.77,28.81,28.76,28.81,2918.0,28.77,28.81,28.76,28.81,2918.0
2015-12-29 13:10:00,28.81,28.84,28.81,28.81,3900.0,28.81,28.84,28.81,28.81,3900.0
2015-12-29 13:15:00,28.8,28.85,28.8,28.85,2916.0,28.8,28.85,28.8,28.85,2916.0
2015-12-29 13:20:00,28.85,28.85,28.79,28.8,3405.0,28.85,28.85,28.79,28.8,3405.0
2015-12-29 13:25:00,28.78,28.81,28.78,28.8,1205.0,28.78,28.81,28.78,28.8,1205.0
2015-12-29 13:30:00,28.8,28.81,28.79,28.8,3508.0,28.8,28.81,28.79,28.8,3508.0
2015-12-29 13:35:00,28.8,28.85,28.8,28.82,5314.0,28.8,28.85,28.8,28.82,5314.0
2015-12-29 13:40:00,28.81,28.84,28.79,28.84,1811.0,28.81,28.84,28.79,28.84,1811.0
2015-12-29 13:45:00,28.84,28.86,28.83,28.83,2404.0,28.84,28.86,28.83,28.83,2404.0
2015-12-29 13:50:00,28.84,28.9,28.84,28.88,3000.0,28.84,28.9,28.84,28.88,3000.0
2015-12-29 13:55:00,28.89,28.91,28.88,28.91,800.0,28.89,28.91,28.88,28.91,800.0
2015-12-29 14:00:00,28.9,28.91,28.88,28.89,4623.0,28.9,28.91,28.88,28.89,4623.0
2015-12-29 14:05:00,28.89,28.93,28.89,28.9,8050.0,28.89,28.93,28.89,28.9,8050.0
2015-12-29 14:10:00,28.9,28.91,28.84,28.84,4243.0,28.9,28.91,28.84,28.84,4243.0
2015-12-29 14:15:00,28.84,28.85,28.83,28.83,1576.0,28.84,28.85,28.83,28.83,1576.0
2015-12-29 14:20:00,28.85,28.87,28.85,28.86,2564.0,28.85,28.87,28.85,28.86,2564.0
2015-12-29 14:25:00,28.86,28.87,28.85,28.87,2345.0,28.86,28.87,28.85,28.87,2345.0
2015-12-29 14:30:00,28.88,28.88,28.83,28.83,3340.0,28.88,28.88,28.83,28.83,3340.0
2015-12-29 14:35:00,28.84,28.85,28.83,28.85,3416.0,28.84,28.85,28.83,28.85,3416.0
2015-12-29 14:40:00,28.86,28.87,28.85,28.87,3207.0,28.86,28.87,28.85,28.87,3207.0
2015-12-29 14:45:00,28.87,28.91,28.87,28.9,4641.0,28.87,28.91,28.87,28.9,4641.0
2015-12-29 14:50:00,28.9,28.91,28.88,28.89,5458.0,28.9,28.91,28.88,28.89,5458.0
2015-12-29 14:55:00,28.89,28.9,28.88,28.9,4830.0,28.89,28.9,28.88,28.9,4830.0
2015-12-29 15:00:00,28.89,28.93,28.89,28.9,5735.0,28.89,28.93,28.89,28.9,5735.0
2015-12-29 15:05:00,28.91,28.93,28.89,28.9,4920.0,28.91,28.93,28.89,28.9,4920.0
2015-12-29 15:10:00,28.9,28.91,28.89,28.89,5100.0,28.9,28.91,28.89,28.89,5100.0
2015-12-29 15:15:00,28.9,28.93,28.9,28.93,4000.0,28.9,28.93,28.9,28.93,4000.0
2015-12-29 15:20:00,28.92,28.95,28.92,28.95,3244.0,28.92,28.95,28.92,28.95,3244.0
2015-12-29 15:25:00,28.95,28.99,28.94,28.94,9064.0,28.95,28.99,28.94,28.94,9064.0
2015-12-29 15:30:00,28.95,28.96,28.94,28.94,9146.0,28.95,28.96,28.94,28.94,9146.0
2015-12-29 15:35:00,28.95,28.95,28.9,28.91,5247.0,28.95,28.95,28.9,28.91,5247.0
2015-12-29 15:40:00,28.9,28.91,28.89,28.9,18265.0,28.9,28.91,28.89,28.9,18265.0
2015-12-29 15:45:00,28.9,28.91,28.87,28.87,13158.0,28.9,28.91,28.87,28.87,13158.0
2015-12-29 15:50:00,28.87,28.92,28.86,28.9,12770.0,28.87,28.92,28.86,28.9,12770.0
2015-12-29 15:55:00,28.92,28.96,28.91,28.95,25664.0,28.92,28.96,28.91,28.95,25664.0
2015-12-30 09:30:00,29.01,29.01,28.76,28.78,10132.0,29.01,29.01,28.76,28.78,10132.0
2015-12-30 09:35:00,28.78,29.05,28.78,29.0,3500.0,28.78,29.05,28.78,29.0,3500.0
2015-12-30 09:40:00,29.04,29.05,29.0,29.05,5300.0,29.04,29.05,29.0,29.05,5300.0
2015-12-30 09:45:00,29.04,29.07,29.01,29.02,8050.0,29.04,29.07,29.01,29.02,8050.0
2015-12-30 09:50:00,29.02,29.02,28.94,28.97,4824.0,29.02,29.02,28.94,28.97,4824.0
2015-12-30 09:55:00,28.98,28.99,28.94,28.96,3300.0,28.98,28.99,28.94,28.96,3300.0
2015-12-30 10:00:00,28.97,29.01,28.97,29.01,5207.0,28.97,29.01,28.97,29.01,5207.0
2015-12-30 10:05:00,29.0,29.0,28.96,28.96,2000.0,29.0,29.0,28.96,28.96,2000.0
2015-12-30 10:10:00,28.96,29.01,28.95,28.97,5715.0,28.96,29.01,28.95,28.97,5715.0
2015-12-30 10:15:00,28.99,29.0,28.95,28.98,6254.0,28.99,29.0,28.95,28.98,6254.0
2015-12-30 10:20:00,28.98,28.98,28.92,28.96,5960.0,28.98,28.98,28.92,28.96,5960.0
2015-12-30 10:25:00,28.97,29.0,28.94,29.0,3300.0,28.97,29.0,28.94,29.0,3300.0
2015-12-30 10:30:00,28.99,29.01,28.96,29.01,5359.0,28.99,29.01,28.96,29.01,5359.0
2015-12-30 10:35:00,29.0,29.02,28.98,29.0,3700.0,29.0,29.02,28.98,29.0,3700.0
2015-12-30 10:40:00,29.0,29.05,29.0,29.02,4961.0,29.0,29.05,29.0,29.02,4961.0
2015-12-30 10:45:00,29.0,29.03,28.99,29.01,6119.0,29.0,29.03,28.99,29.01,6119.0
2015-12-30 10:50:00,29.01,29.02,29.0,29.02,5051.0,29.01,29.02,29.0,29.02,5051.0
2015-12-30 10:55:00,29.01,29.01,28.99,28.99,4747.0,29.01,29.01,28.99,28.99,4747.0
2015-12-30 11:00:00,29.0,29.01,28.98,28.99,5100.0,29.0,29.01,28.98,28.99,5100.0
2015-12-30 11:05:00,28.99,29.0,28.98,28.99,6852.0,28.99,29.0,28.98,28.99,6852.0
2015-12-30 11:10:00,28.98,28.99,28.97,28.98,2200.0,28.98,28.99,28.97,28.98,2200.0
2015-12-30 11:15:00,28.98,28.98,28.95,28.97,1728.0,28.98,28.98,28.95,28.97,1728.0
2015-12-30 11:20:00,28.97,29.0,28.97,28.97,4103.0,28.97,29.0,28.97,28.97,4103.0
2015-12-30 11:25:00,28.97,28.98,28.95,28.98,2906.0,28.97,28.98,28.95,28.98,2906.0
2015-12-30 11:30:00,28.97,28.98,28.96,28.98,2434.0,28.97,28.98,28.96,28.98,2434.0
2015-12-30 11:35:00,28.99,28.99,28.97,28.98,2300.0,28.99,28.99,28.97,28.98,2300.0
2015-12-30 11:40:00,28.97,28.98,28.97,28.98,1600.0,28.97,28.98,28.97,28.98,1600.0
2015-12-30 11:45:00,28.98,29.0,28.98,28.99,3651.0,28.98,29.0,28.98,28.99,3651.0
2015-12-30 11:50:00,29.0,29.02,28.98,28.98,6146.0,29.0,29.02,28.98,28.98,6146.0
2015-12-30 11:55:00,28.99,28.99,28.97,28.97,3731.0,28.99,28.99,28.97,28.97,3731.0
2015-12-30 12:00:00,28.97,29.0,28.97,28.98,3215.0,28.97,29.0,28.97,28.98,3215.0
2015-12-30 12:05:00,28.98,29.0,28.98,28.99,3128.0,28.98,29.0,28.98,28.99,3128.0
2015-12-30 12:10:00,28.99,29.0,28.99,29.0,2000.0,28.99,29.0,28.99,29.0,2000.0
2015-12-30 12:15:00,28.99,29.01,28.95,28.96,7719.0,28.99,29.01,28.95,28.96,7719.0
2015-12-30 12:20:00,28.97,28.97,28.95,28.95,1200.0,28.97,28.97,28.95,28.95,1200.0
2015-12-30 12:25:00,28.93,28.95,28.93,28.95,2104.0,28.93,28.95,28.93,28.95,2104.0
2015-12-30 12:30:00,28.95,28.96,28.95,28.96,2510.0,28.95,28.96,28.95,28.96,2510.0
2015-12-30 12:35:00,28.95,28.98,28.94,28.95,4253.0,28.95,28.98,28.94,28.95,4253.0
2015-12-30 12:40:00,28.96,28.99,28.94,28.98,2212.0,28.96,28.99,28.94,28.98,2212.0
2015-12-30 12:45:00,28.98,28.99,28.98,28.99,900.0,28.98,28.99,28.98,28.99,900.0
2015-12-30 12:50:00,28.99,29.0,28.96,28.98,5304.0,28.99,29.0,28.96,28.98,5304.0
2015-12-30 12:55:00,28.98,29.0,28.98,28.99,3004.0,28.98,29.0,28.98,28.99,3004.0
2015-12-30 13:00:00,29.0,29.01,29.0,29.0,2807.0,29.0,29.01,29.0,29.0,2807.0
2015-12-30 13:05:00,29.0,29.0,28.94,28.94,5403.0,29.0,29.0,28.94,28.94,5403.0
2015-12-30 13:10:00,28.94,28.94,28.9,28.92,2714.0,28.94,28.94,28.9,28.92,2714.0
2015-12-30 13:15:00,28.93,28.96,28.93,28.96,2323.0,28.93,28.96,28.93,28.96,2323.0
2015-12-30 13:20:00,28.97,28.98,28.96,28.96,6674.0,28.97,28.98,28.96,28.96,6674.0
2015-12-30 13:25:00,28.97,29.0,28.97,28.99,4056.0,28.97,29.0,28.97,28.99,4056.0
2015-12-30 13:30:00,28.98,29.0,28.98,28.98,2048.0,28.98,29.0,28.98,28.98,2048.0
2015-12-30 13:35:00,28.98,29.0,28.97,28.97,3624.0,28.98,29.0,28.97,28.97,3624.0
2015-12-30 13:40:00,28.98,29.0,28.98,28.99,5920.0,28.98,29.0,28.98,28.99,5920.0
2015-12-30 13:45:00,28.98,29.0,28.98,28.98,3135.0,28.98,29.0,28.98,28.98,3135.0
2015-12-30 13:50:00,28.98,28.98,28.96,28.97,3560.0,28.98,28.98,28.96,28.97,3560.0
2015-12-30 13:55:00,28.96,28.98,28.96,28.96,9200.0,28.96,28.98,28.96,28.96,9200.0
2015-12-30 14:00:00,28.96,28.98,28.93,28.93,6065.0,28.96,28.98,28.93,28.93,6065.0
2015-12-30 14:05:00,28.93,28.94,28.91,28.92,4720.0,28.93,28.94,28.91,28.92,4720.0
2015-12-30 14:10:00,28.91,28.98,28.91,28.98,3612.0,28.91,28.98,28.91,28.98,3612.0
2015-12-30 14:15:00,28.99,28.99,28.98,28.98,4002.0,28.99,28.99,28.98,28.98,4002.0
2015-12-30 14:20:00,28.97,29.0,28.97,28.99,6783.0,28.97,29.0,28.97,28.99,6783.0
2015-12-30 14:25:00,28.98,29.01,28.98,29.0,4956.0,28.98,29.01,28.98,29.0,4956.0
2015-12-30 14:30:00,29.0,29.0,28.96,28.98,4804.0,29.0,29.0,28.96,28.98,4804.0
2015-12-30 14:35:00,28.99,29.01,28.98,28.99,6006.0,28.99,29.01,28.98,28.99,6006.0
2015-12-30 14:40:00,28.99,29.0,28.99,29.0,2894.0,28.99,29.0,28.99,29.0,2894.0
2015-12-30 14:45:00,28.99,29.0,28.99,29.0,4848.0,28.99,29.0,28.99,29.0,4848.0
2015-12-30 14:50:00,29.0,29.0,28.98,29.0,6466.0,29.0,29.0,28.98,29.0,6466.0
2015-12-30 14:55:00,28.99,28.99,28.96,28.98,4678.0,28.99,28.99,28.96,28.98,4678.0
2015-12-30 15:00:00,28.98,29.0,28.97,29.0,4600.0,28.98,29.0,28.97,29.0,4600.0
2015-12-30 15:05:00,29.0,29.0,28.99,28.99,3907.0,29.0,29.0,28.99,28.99,3907.0
2015-12-30 15:10:00,29.0,29.0,28.97,29.0,15338.0,29.0,29.0,28.97,29.0,15338.0
2015-12-30 15:15:00,29.0,29.0,28.99,29.0,6040.0,29.0,29.0,28.99,29.0,6040.0
2015-12-30 15:20:00,29.0,29.0,28.99,29.0,4544.0,29.0,29.0,28.99,29.0,4544.0
2015-12-30 15:25:00,29.0,29.0,28.99,28.99,12655.0,29.0,29.0,28.99,28.99,12655.0
2015-12-30 15:30:00,28.99,29.0,28.98,28.99,11102.0,28.99,29.0,28.98,28.99,11102.0
2015-12-30 15:35:00,28.99,29.0,28.96,28.98,15370.0,28.99,29.0,28.96,28.98,15370.0
2015-12-30 15:40:00,28.98,28.98,28.94,28.95,15642.0,28.98,28.98,28.94,28.95,15642.0
2015-12-30 15:45:00,28.96,28.99,28.95,28.98,21441.0,28.96,28.99,28.95,28.98,21441.0
2015-12-30 15:50:00,28.97,28.99,28.97,28.97,22529.0,28.97,28.99,28.97,28.97,22529.0
2015-12-30 15:55:00,28.97,28.98,28.9,28.94,45456.0,28.97,28.98,28.9,28.94,45456.0
2015-12-31 09:30:00,28.8,28.8,28.7,28.78,7486.0,28.8,28.8,28.7,28.78,7486.0
2015-12-31 09:35:00,28.78,28.8,28.66,28.8,1783.0,28.78,28.8,28.66,28.8,1783.0
2015-12-31 09:40:00,28.8,28.94,28.79,28.89,2751.0,28.8,28.94,28.79,28.89,2751.0
2015-12-31 09:45:00,28.9,28.9,28.86,28.86,1100.0,28.9,28.9,28.86,28.86,1100.0
2015-12-31 09:50:00,28.86,28.87,28.82,28.87,700.0,28.86,28.87,28.82,28.87,700.0
2015-12-31 09:55:00,28.87,28.88,28.86,28.86,1400.0,28.87,28.88,28.86,28.86,1400.0
2015-12-31 10:00:00,28.87,28.88,28.85,28.85,1011.0,28.87,28.88,28.85,28.85,1011.0
2015-12-31 10:05:00,28.84,28.87,28.82,28.85,4885.0,28.84,28.87,28.82,28.85,4885.0
2015-12-31 10:10:00,28.87,28.89,28.84,28.84,2069.0,28.87,28.89,28.84,28.84,2069.0
2015-12-31 10:15:00,28.88,28.88,28.84,28.85,570.0,28.88,28.88,28.84,28.85,570.0
2015-12-31 10:20:00,28.86,28.9,28.86,28.86,1628.0,28.86,28.9,28.86,28.86,1628.0
2015-12-31 10:25:00,28.86,28.87,28.86,28.87,1239.0,28.86,28.87,28.86,28.87,1239.0
2015-12-31 10:30:00,28.87,28.88,28.84,28.88,3410.0,28.87,28.88,28.84,28.88,3410.0
2015-12-31 10:35:00,28.89,28.93,28.89,28.93,2400.0,28.89,28.93,28.89,28.93,2400.0
2015-12-31 10:40:00,28.93,28.95,28.92,28.93,2200.0,28.93,28.95,28.92,28.93,2200.0
2015-12-31 10:45:00,28.95,28.99,28.95,28.98,2350.0,28.95,28.99,28.95,28.98,2350.0
2015-12-31 10:50:00,28.99,29.0,28.98,28.99,6420.0,28.99,29.0,28.98,28.99,6420.0
2015-12-31 10:55:00,28.98,28.98,28.93,28.95,3157.0,28.98,28.98,28.93,28.95,3157.0
2015-12-31 11:00:00,28.95,28.96,28.93,28.93,3474.0,28.95,28.96,28.93,28.93,3474.0
2015-12-31 11:05:00,28.93,28.95,28.91,28.95,1046.0,28.93,28.95,28.91,28.95,1046.0
2015-12-31 11:10:00,28.95,28.96,28.89,28.93,1670.0,28.95,28.96,28.89,28.93,1670.0
2015-12-31 11:15:00,28.92,28.95,28.9,28.95,1000.0,28.92,28.95,28.9,28.95,1000.0
2015-12-31 11:20:00,28.95,28.96,28.84,28.84,7058.0,28.95,28.96,28.84,28.84,7058.0
2015-12-31 11:25:00,28.84,28.9,28.83,28.9,1300.0,28.84,28.9,28.83,28.9,1300.0
2015-12-31 11:30:00,28.89,28.91,28.87,28.91,1000.0,28.89,28.91,28.87,28.91,1000.0
2015-12-31 11:35:00,28.93,28.93,28.91,28.91,1000.0,28.93,28.93,28.91,28.91,1000.0
2015-12-31 11:40:00,28.92,28.94,28.91,28.93,2925.0,28.92,28.94,28.91,28.93,2925.0
2015-12-31 11:45:00,28.96,28.96,28.92,28.93,5040.0,28.96,28.96,28.92,28.93,5040.0
2015-12-31 11:50:00,28.93,28.94,28.91,28.93,1042.0,28.93,28.94,28.91,28.93,1042.0
2015-12-31 11:55:00,28.92,28.95,28.92,28.94,4263.0,28.92,28.95,28.92,28.94,4263.0
2015-12-31 12:00:00,28.94,28.94,28.91,28.93,2959.0,28.94,28.94,28.91,28.93,2959.0
2015-12-31 12:05:00,28.92,28.95,28.92,28.94,6426.0,28.92,28.95,28.92,28.94,6426.0
2015-12-31 12:10:00,28.94,28.95,28.92,28.92,1650.0,28.94,28.95,28.92,28.92,1650.0
2015-12-31 12:15:00,28.93,28.94,28.9,28.93,3000.0,28.93,28.94,28.9,28.93,3000.0
2015-12-31 12:20:00,28.92,28.99,28.92,28.99,4351.0,28.92,28.99,28.92,28.99,4351.0
2015-12-31 12:25:00,28.98,28.99,28.96,28.99,2150.0,28.98,28.99,28.96,28.99,2150.0
2015-12-31 12:30:00,28.99,29.0,28.98,29.0,5274.0,28.99,29.0,28.98,29.0,5274.0
2015-12-31 12:35:00,29.0,29.0,28.99,28.99,2780.0,29.0,29.0,28.99,28.99,2780.0
2015-12-31 12:40:00,28.98,28.98,28.96,28.98,4208.0,28.98,28.98,28.96,28.98,4208.0
2015-12-31 12:45:00,28.99,29.0,28.97,28.97,3200.0,28.99,29.0,28.97,28.97,3200.0
2015-12-31 12:50:00,28.97,29.0,28.97,29.0,1800.0,28.97,29.0,28.97,29.0,1800.0
2015-12-31 12:55:00,29.0,29.0,28.95,28.96,4209.0,29.0,29.0,28.95,28.96,4209.0
2015-12-31 13:00:00,28.96,28.98,28.95,28.96,2205.0,28.96,28.98,28.95,28.96,2205.0
2015-12-31 13:05:00,28.97,28.97,28.92,28.92,1580.0,28.97,28.97,28.92,28.92,1580.0
2015-12-31 13:10:00,28.94,29.0,28.94,28.99,3449.0,28.94,29.0,28.94,28.99,3449.0
2015-12-31 13:15:00,28.98,28.98,28.93,28.93,5000.0,28.98,28.98,28.93,28.93,5000.0
2015-12-31 13:20:00,28.93,28.93,28.89,28.9,2100.0,28.93,28.93,28.89,28.9,2100.0
2015-12-31 13:25:00,28.91,28.93,28.88,28.88,2200.0,28.91,28.93,28.88,28.88,2200.0
2015-12-31 13:30:00,28.89,28.89,28.86,28.87,4512.0,28.89,28.89,28.86,28.87,4512.0
2015-12-31 13:35:00,28.88,28.91,28.88,28.91,4860.0,28.88,28.91,28.88,28.91,4860.0
2015-12-31 13:40:00,28.92,28.96,28.92,28.94,3000.0,28.92,28.96,28.92,28.94,3000.0
2015-12-31 13:45:00,28.94,28.95,28.92,28.94,2200.0,28.94,28.95,28.92,28.94,2200.0
2015-12-31 13:50:00,28.93,28.93,28.92,28.93,934.0,28.93,28.93,28.92,28.93,934.0
2015-12-31 13:55:00,28.93,28.94,28.92,28.94,3639.0,28.93,28.94,28.92,28.94,3639.0
2015-12-31 14:00:00,28.96,29.0,28.95,29.0,1695.0,28.96,29.0,28.95,29.0,1695.0
2015-12-31 14:05:00,29.0,29.0,28.95,28.96,5850.0,29.0,29.0,28.95,28.96,5850.0
2015-12-31 14:10:00,28.96,29.0,28.96,29.0,2467.0,28.96,29.0,28.96,29.0,2467.0
2015-12-31 14:15:00,29.0,29.01,28.98,28.99,12037.0,29.0,29.01,28.98,28.99,12037.0
2015-12-31 14:20:00,28.99,28.99,28.98,28.99,1500.0,28.99,28.99,28.98,28.99,1500.0
2015-12-31 14:25:00,28.99,29.01,28.99,28.99,10500.0,28.99,29.01,28.99,28.99,10500.0
2015-12-31 14:30:00,28.98,28.99,28.96,28.98,7200.0,28.98,28.99,28.96,28.98,7200.0
2015-12-31 14:35:00,29.0,29.0,28.98,28.99,3208.0,29.0,29.0,28.98,28.99,3208.0
2015-12-31 14:40:00,29.0,29.02,28.99,29.0,4600.0,29.0,29.02,28.99,29.0,4600.0
2015-12-31 14:45:00,28.99,29.01,28.99,29.0,5100.0,28.99,29.01,28.99,29.0,5100.0
2015-12-31 14:50:00,29.0,29.01,28.99,29.0,12883.0,29.0,29.01,28.99,29.0,12883.0
2015-12-31 14:55:00,29.0,29.02,28.99,29.02,5515.0,29.0,29.02,28.99,29.02,5515.0
2015-12-31 15:00:00,29.01,29.02,28.99,28.99,6900.0,29.01,29.02,28.99,28.99,6900.0
2015-12-31 15:05:00,28.99,29.0,28.97,28.97,4556.0,28.99,29.0,28.97,28.97,4556.0
2015-12-31 15:10:00,28.96,28.97,28.93,28.93,8100.0,28.96,28.97,28.93,28.93,8100.0
2015-12-31 15:15:00,28.94,28.99,28.93,28.99,4204.0,28.94,28.99,28.93,28.99,4204.0
2015-12-31 15:20:00,28.99,29.0,28.97,28.99,6394.0,28.99,29.0,28.97,28.99,6394.0
2015-12-31 15:25:00,28.99,29.0,28.97,28.99,6900.0,28.99,29.0,28.97,28.99,6900.0
2015-12-31 15:30:00,29.0,29.0,28.98,29.0,4372.0,29.0,29.0,28.98,29.0,4372.0
2015-12-31 15:35:00,29.0,29.01,28.96,28.98,15236.0,29.0,29.01,28.96,28.98,15236.0
2015-12-31 15:40:00,28.97,28.98,28.92,28.93,10200.0,28.97,28.98,28.92,28.93,10200.0
2015-12-31 15:45:00,28.93,28.94,28.92,28.94,11258.0,28.93,28.94,28.92,28.94,11258.0
2015-12-31 15:50:00,28.92,28.97,28.92,28.97,20235.0,28.92,28.97,28.92,28.97,20235.0
2015-12-31 15:55:00,28.96,28.96,28.86,28.87,28300.0,28.96,28.96,28.86,28.87,28300.0
2016-01-04 09:30:00,28.37,28.6,28.25,28.38,33307.0,28.37,28.6,28.25,28.38,33307.0
2016-01-04 09:35:00,28.4,28.49,28.28,28.49,13263.0,28.4,28.49,28.28,28.49,13263.0
2016-01-04 09:40:00,28.45,28.59,28.39,28.55,15523.0,28.45,28.59,28.39,28.55,15523.0
2016-01-04 09:45:00,28.51,28.54,28.39,28.46,9855.0,28.51,28.54,28.39,28.46,9855.0
2016-01-04 09:50:00,28.46,28.64,28.45,28.57,17077.0,28.46,28.64,28.45,28.57,17077.0
2016-01-04 09:55:00,28.57,28.69,28.56,28.63,13463.0,28.57,28.69,28.56,28.63,13463.0
2016-01-04 10:00:00,28.63,28.66,28.58,28.59,11037.0,28.63,28.66,28.58,28.59,11037.0
2016-01-04 10:05:00,28.58,28.59,28.5,28.5,13281.0,28.58,28.59,28.5,28.5,13281.0
2016-01-04 10:10:00,28.5,28.53,28.4,28.43,12679.0,28.5,28.53,28.4,28.43,12679.0
2016-01-04 10:15:00,28.44,28.62,28.44,28.62,6100.0,28.44,28.62,28.44,28.62,6100.0
2016-01-04 10:20:00,28.64,28.7,28.58,28.63,8434.0,28.64,28.7,28.58,28.63,8434.0
2016-01-04 10:25:00,28.64,28.68,28.6,28.62,7294.0,28.64,28.68,28.6,28.62,7294.0
2016-01-04 10:30:00,28.61,28.61,28.49,28.5,9090.0,28.61,28.61,28.49,28.5,9090.0
2016-01-04 10:35:00,28.51,28.51,28.42,28.47,9522.0,28.51,28.51,28.42,28.47,9522.0
2016-01-04 10:40:00,28.46,28.63,28.45,28.63,14567.0,28.46,28.63,28.45,28.63,14567.0
2016-01-04 10:45:00,28.66,28.72,28.62,28.69,7800.0,28.66,28.72,28.62,28.69,7800.0
2016-01-04 10:50:00,28.7,28.71,28.61,28.62,9186.0,28.7,28.71,28.61,28.62,9186.0
2016-01-04 10:55:00,28.6,28.61,28.53,28.54,6226.0,28.6,28.61,28.53,28.54,6226.0
2016-01-04 11:00:00,28.53,28.62,28.46,28.58,19082.0,28.53,28.62,28.46,28.58,19082.0
2016-01-04 11:05:00,28.58,28.58,28.48,28.51,9294.0,28.58,28.58,28.48,28.51,9294.0
2016-01-04 11:10:00,28.5,28.52,28.48,28.49,6747.0,28.5,28.52,28.48,28.49,6747.0
2016-01-04 11:15:00,28.51,28.62,28.5,28.58,13461.0,28.51,28.62,28.5,28.58,13461.0
2016-01-04 11:20:00,28.59,28.61,28.56,28.57,5848.0,28.59,28.61,28.56,28.57,5848.0
2016-01-04 11:25:00,28.6,28.6,28.53,28.58,7708.0,28.6,28.6,28.53,28.58,7708.0
2016-01-04 11:30:00,28.58,28.61,28.56,28.59,4610.0,28.58,28.61,28.56,28.59,4610.0
2016-01-04 11:35:00,28.6,28.74,28.59,28.72,12744.0,28.6,28.74,28.59,28.72,12744.0
2016-01-04 11:40:00,28.71,28.76,28.71,28.74,8092.0,28.71,28.76,28.71,28.74,8092.0
2016-01-04 11:45:00,28.75,28.77,28.71,28.75,6952.0,28.75,28.77,28.71,28.75,6952.0
2016-01-04 11:50:00,28.75,28.76,28.68,28.71,5150.0,28.75,28.76,28.68,28.71,5150.0
2016-01-04 11:55:00,28.71,28.73,28.66,28.68,7136.0,28.71,28.73,28.66,28.68,7136.0
2016-01-04 12:00:00,28.67,28.67,28.6,28.62,10220.0,28.67,28.67,28.6,28.62,10220.0
2016-01-04 12:05:00,28.6,28.72,28.59,28.7,6700.0,28.6,28.72,28.59,28.7,6700.0
2016-01-04 12:10:00,28.7,28.76,28.69,28.75,15600.0,28.7,28.76,28.69,28.75,15600.0
2016-01-04 12:15:00,28.75,28.81,28.74,28.78,12358.0,28.75,28.81,28.74,28.78,12358.0
2016-01-04 12:20:00,28.77,28.8,28.73,28.76,7092.0,28.77,28.8,28.73,28.76,7092.0
2016-01-04 12:25:00,28.75,28.76,28.68,28.75,14208.0,28.75,28.76,28.68,28.75,14208.0
2016-01-04 12:30:00,28.75,28.76,28.69,28.73,13857.0,28.75,28.76,28.69,28.73,13857.0
2016-01-04 12:35:00,28.71,28.84,28.71,28.82,8237.0,28.71,28.84,28.71,28.82,8237.0
2016-01-04 12:40:00,28.83,28.9,28.82,28.9,16903.0,28.83,28.9,28.82,28.9,16903.0
2016-01-04 12:45:00,28.9,28.93,28.8,28.8,9258.0,28.9,28.93,28.8,28.8,9258.0
2016-01-04 12:50:00,28.79,28.81,28.74,28.77,7645.0,28.79,28.81,28.74,28.77,7645.0
2016-01-04 12:55:00,28.77,28.77,28.69,28.69,4803.0,28.77,28.77,28.69,28.69,4803.0
2016-01-04 13:00:00,28.7,28.79,28.69,28.77,6658.0,28.7,28.79,28.69,28.77,6658.0
2016-01-04 13:05:00,28.79,28.79,28.76,28.79,8840.0,28.79,28.79,28.76,28.79,8840.0
2016-01-04 13:10:00,28.78,28.82,28.77,28.79,7159.0,28.78,28.82,28.77,28.79,7159.0
2016-01-04 13:15:00,28.81,28.85,28.81,28.84,5157.0,28.81,28.85,28.81,28.84,5157.0
2016-01-04 13:20:00,28.85,28.85,28.78,28.78,6219.0,28.85,28.85,28.78,28.78,6219.0
2016-01-04 13:25:00,28.78,28.85,28.78,28.83,8060.0,28.78,28.85,28.78,28.83,8060.0
2016-01-04 13:30:00,28.83,28.91,28.82,28.91,6100.0,28.83,28.91,28.82,28.91,6100.0
2016-01-04 13:35:00,28.9,28.95,28.9,28.94,7058.0,28.9,28.95,28.9,28.94,7058.0
2016-01-04 13:40:00,28.95,29.01,28.82,28.85,37162.0,28.95,29.01,28.82,28.85,37162.0
2016-01-04 13:45:00,28.86,28.9,28.82,28.82,10665.0,28.86,28.9,28.82,28.82,10665.0
2016-01-04 13:50:00,28.81,28.93,28.8,28.93,10257.0,28.81,28.93,28.8,28.93,10257.0
2016-01-04 13:55:00,28.93,28.95,28.85,28.85,7400.0,28.93,28.95,28.85,28.85,7400.0
2016-01-04 14:00:00,28.85,28.88,28.82,28.88,7706.0,28.85,28.88,28.82,28.88,7706.0
2016-01-04 14:05:00,28.88,28.9,28.83,28.88,9947.0,28.88,28.9,28.83,28.88,9947.0
2016-01-04 14:10:00,28.88,28.88,28.84,28.84,10704.0,28.88,28.88,28.84,28.84,10704.0
2016-01-04 14:15:00,28.84,28.96,28.83,28.95,13663.0,28.84,28.96,28.83,28.95,13663.0
2016-01-04 14:20:00,28.97,29.01,28.96,28.96,20809.0,28.97,29.01,28.96,28.96,20809.0
2016-01-04 14:25:00,28.97,29.0,28.95,28.97,17010.0,28.97,29.0,28.95,28.97,17010.0
2016-01-04 14:30:00,28.97,28.99,28.92,28.92,16983.0,28.97,28.99,28.92,28.92,16983.0
2016-01-04 14:35:00,28.93,28.95,28.92,28.92,12865.0,28.93,28.95,28.92,28.92,12865.0
2016-01-04 14:40:00,28.91,28.95,28.91,28.92,12300.0,28.91,28.95,28.91,28.92,12300.0
2016-01-04 14:45:00,28.93,28.96,28.91,28.95,10178.0,28.93,28.96,28.91,28.95,10178.0
2016-01-04 14:50:00,28.96,28.97,28.9,28.93,18479.0,28.96,28.97,28.9,28.93,18479.0
2016-01-04 14:55:00,28.93,29.0,28.93,29.0,18289.0,28.93,29.0,28.93,29.0,18289.0
2016-01-04 15:00:00,28.99,29.01,28.96,28.97,19108.0,28.99,29.01,28.96,28.97,19108.0
2016-01-04 15:05:00,28.96,28.97,28.9,28.91,16495.0,28.96,28.97,28.9,28.91,16495.0
2016-01-04 15:10:00,28.9,28.92,28.79,28.82,18839.0,28.9,28.92,28.79,28.82,18839.0
2016-01-04 15:15:00,28.81,28.88,28.81,28.85,18901.0,28.81,28.88,28.81,28.85,18901.0
2016-01-04 15:20:00,28.85,28.86,28.71,28.71,18938.0,28.85,28.86,28.71,28.71,18938.0
2016-01-04 15:25:00,28.7,28.7,28.65,28.66,16725.0,28.7,28.7,28.65,28.66,16725.0
2016-01-04 15:30:00,28.66,28.73,28.65,28.71,46151.0,28.66,28.73,28.65,28.71,46151.0
2016-01-04 15:35:00,28.71,28.72,28.61,28.63,29334.0,28.71,28.72,28.61,28.63,29334.0
2016-01-04 15:40:00,28.63,28.64,28.6,28.64,36535.0,28.63,28.64,28.6,28.64,36535.0
2016-01-04 15:45:00,28.62,28.65,28.6,28.65,46436.0,28.62,28.65,28.6,28.65,46436.0
2016-01-04 15:50:00,28.65,28.65,28.59,28.59,33434.0,28.65,28.65,28.59,28.59,33434.0
2016-01-04 15:55:00,28.59,28.71,28.57,28.71,114807.0,28.59,28.71,28.57,28.71,114807.0
2016-01-05 09:30:00,28.79,29.25,28.79,29.1,40994.0,28.79,29.25,28.79,29.1,40994.0
2016-01-05 09:35:00,29.07,29.07,28.76,28.91,12105.0,29.07,29.07,28.76,28.91,12105.0
2016-01-05 09:40:00,28.94,28.96,28.74,28.74,29830.0,28.94,28.96,28.74,28.74,29830.0
2016-01-05 09:45:00,28.78,28.92,28.72,28.9,21161.0,28.78,28.92,28.72,28.9,21161.0
2016-01-05 09:50:00,28.9,28.91,28.79,28.88,12551.0,28.9,28.91,28.79,28.88,12551.0
2016-01-05 09:55:00,28.87,28.91,28.82,28.82,18762.0,28.87,28.91,28.82,28.82,18762.0
2016-01-05 10:00:00,28.83,28.85,28.73,28.73,14870.0,28.83,28.85,28.73,28.73,14870.0
2016-01-05 10:05:00,28.73,28.89,28.73,28.86,16050.0,28.73,28.89,28.73,28.86,16050.0
2016-01-05 10:10:00,28.86,29.0,28.86,29.0,38426.0,28.86,29.0,28.86,29.0,38426.0
2016-01-05 10:15:00,28.99,29.0,28.92,28.95,16602.0,28.99,29.0,28.92,28.95,16602.0
2016-01-05 10:20:00,28.97,28.97,28.85,28.95,18948.0,28.97,28.97,28.85,28.95,18948.0
2016-01-05 10:25:00,28.95,29.01,28.95,29.0,24450.0,28.95,29.01,28.95,29.0,24450.0
2016-01-05 10:30:00,28.98,29.01,28.94,28.97,13139.0,28.98,29.01,28.94,28.97,13139.0
2016-01-05 10:35:00,28.97,29.01,28.89,29.01,21167.0,28.97,29.01,28.89,29.01,21167.0
2016-01-05 10:40:00,29.0,29.0,28.97,28.98,14485.0,29.0,29.0,28.97,28.98,14485.0
2016-01-05 10:45:00,28.98,29.0,28.95,28.98,11300.0,28.98,29.0,28.95,28.98,11300.0
2016-01-05 10:50:00,28.98,28.99,28.94,28.99,11221.0,28.98,28.99,28.94,28.99,11221.0
2016-01-05 10:55:00,28.99,29.01,28.97,28.99,28520.0,28.99,29.01,28.97,28.99,28520.0
2016-01-05 11:00:00,28.99,29.0,28.8,28.8,18253.0,28.99,29.0,28.8,28.8,18253.0
2016-01-05 11:05:00,28.79,28.89,28.78,28.83,11200.0,28.79,28.89,28.78,28.83,11200.0
2016-01-05 11:10:00,28.82,28.83,28.7,28.77,10098.0,28.82,28.83,28.7,28.77,10098.0
2016-01-05 11:15:00,28.8,28.81,28.72,28.79,10785.0,28.8,28.81,28.72,28.79,10785.0
2016-01-05 11:20:00,28.79,28.91,28.78,28.91,7825.0,28.79,28.91,28.78,28.91,7825.0
2016-01-05 11:25:00,28.92,28.99,28.84,28.85,7350.0,28.92,28.99,28.84,28.85,7350.0
2016-01-05 11:30:00,28.83,28.89,28.83,28.89,12200.0,28.83,28.89,28.83,28.89,12200.0
2016-01-05 11:35:00,28.9,28.9,28.82,28.9,22900.0,28.9,28.9,28.82,28.9,22900.0
2016-01-05 11:40:00,28.9,28.97,28.9,28.95,8900.0,28.9,28.97,28.9,28.95,8900.0
2016-01-05 11:45:00,28.95,28.99,28.91,28.98,11850.0,28.95,28.99,28.91,28.98,11850.0
2016-01-05 11:50:00,28.99,29.0,28.97,28.98,9250.0,28.99,29.0,28.97,28.98,9250.0
2016-01-05 11:55:00,28.97,28.99,28.94,28.98,16907.0,28.97,28.99,28.94,28.98,16907.0
2016-01-05 12:00:00,28.98,28.99,28.91,28.95,16877.0,28.98,28.99,28.91,28.95,16877.0
2016-01-05 12:05:00,28.95,28.97,28.93,28.93,11655.0,28.95,28.97,28.93,28.93,11655.0
2016-01-05 12:10:00,28.94,28.98,28.91,28.95,23988.0,28.94,28.98,28.91,28.95,23988.0
2016-01-05 12:15:00,28.95,28.98,28.91,28.96,13989.0,28.95,28.98,28.91,28.96,13989.0
2016-01-05 12:20:00,28.95,28.96,28.92,28.96,5524.0,28.95,28.96,28.92,28.96,5524.0
2016-01-05 12:25:00,28.97,28.97,28.88,28.9,5545.0,28.97,28.97,28.88,28.9,5545.0
2016-01-05 12:30:00,28.89,28.94,28.89,28.93,10342.0,28.89,28.94,28.89,28.93,10342.0
2016-01-05 12:35:00,28.93,28.99,28.9,28.98,16806.0,28.93,28.99,28.9,28.98,16806.0
2016-01-05 12:40:00,28.99,29.0,28.97,28.98,13028.0,28.99,29.0,28.97,28.98,13028.0
2016-01-05 12:45:00,28.99,29.05,28.97,29.04,24629.0,28.99,29.05,28.97,29.04,24629.0
2016-01-05 12:50:00,29.03,29.12,29.02,29.06,39942.0,29.03,29.12,29.02,29.06,39942.0
2016-01-05 12:55:00,29.04,29.05,28.98,29.0,9367.0,29.04,29.05,28.98,29.0,9367.0
2016-01-05 13:00:00,29.0,29.0,28.93,29.0,10866.0,29.0,29.0,28.93,29.0,10866.0
2016-01-05 13:05:00,29.0,29.0,28.94,28.96,6400.0,29.0,29.0,28.94,28.96,6400.0
2016-01-05 13:10:00,28.96,29.0,28.95,28.98,9560.0,28.96,29.0,28.95,28.98,9560.0
2016-01-05 13:15:00,28.98,28.99,28.93,28.95,7084.0,28.98,28.99,28.93,28.95,7084.0
2016-01-05 13:20:00,28.93,28.94,28.86,28.87,13887.0,28.93,28.94,28.86,28.87,13887.0
2016-01-05 13:25:00,28.87,28.91,28.85,28.86,9500.0,28.87,28.91,28.85,28.86,9500.0
2016-01-05 13:30:00,28.85,28.85,28.75,28.76,5700.0,28.85,28.85,28.75,28.76,5700.0
2016-01-05 13:35:00,28.76,28.82,28.74,28.78,8584.0,28.76,28.82,28.74,28.78,8584.0
2016-01-05 13:40:00,28.78,28.85,28.78,28.85,7500.0,28.78,28.85,28.78,28.85,7500.0
2016-01-05 13:45:00,28.86,28.88,28.84,28.86,13526.0,28.86,28.88,28.84,28.86,13526.0
2016-01-05 13:50:00,28.86,28.99,28.86,28.99,8560.0,28.86,28.99,28.86,28.99,8560.0
2016-01-05 13:55:00,28.99,28.99,28.93,28.96,7073.0,28.99,28.99,28.93,28.96,7073.0
2016-01-05 14:00:00,28.96,29.0,28.95,28.99,10387.0,28.96,29.0,28.95,28.99,10387.0
2016-01-05 14:05:00,28.99,29.0,28.97,29.0,12157.0,28.99,29.0,28.97,29.0,12157.0
2016-01-05 14:10:00,29.0,29.0,28.95,28.99,15086.0,29.0,29.0,28.95,28.99,15086.0
2016-01-05 14:15:00,29.0,29.0,28.99,29.0,15606.0,29.0,29.0,28.99,29.0,15606.0
2016-01-05 14:20:00,29.0,29.18,28.99,29.17,36529.0,29.0,29.18,28.99,29.17,36529.0
2016-01-05 14:25:00,29.18,29.2,29.14,29.2,19816.0,29.18,29.2,29.14,29.2,19816.0
2016-01-05 14:30:00,29.2,29.21,29.19,29.2,16940.0,29.2,29.21,29.19,29.2,16940.0
2016-01-05 14:35:00,29.19,29.21,29.18,29.21,19613.0,29.19,29.21,29.18,29.21,19613.0
2016-01-05 14:40:00,29.21,29.21,29.17,29.18,16950.0,29.21,29.21,29.17,29.18,16950.0
2016-01-05 14:45:00,29.18,29.18,29.16,29.17,10414.0,29.18,29.18,29.16,29.17,10414.0
2016-01-05 14:50:00,29.18,29.18,29.14,29.15,12152.0,29.18,29.18,29.14,29.15,12152.0
2016-01-05 14:55:00,29.15,29.15,28.98,28.98,28384.0,29.15,29.15,28.98,28.98,28384.0
2016-01-05 15:00:00,28.98,28.98,28.93,28.98,10645.0,28.98,28.98,28.93,28.98,10645.0
2016-01-05 15:05:00,28.98,28.98,28.93,28.97,11263.0,28.98,28.98,28.93,28.97,11263.0
2016-01-05 15:10:00,28.98,28.99,28.97,28.97,15627.0,28.98,28.99,28.97,28.97,15627.0
2016-01-05 15:15:00,28.98,28.98,28.9,28.91,13247.0,28.98,28.98,28.9,28.91,13247.0
2016-01-05 15:20:00,28.92,29.02,28.9,28.99,26235.0,28.92,29.02,28.9,28.99,26235.0
2016-01-05 15:25:00,28.99,29.05,28.98,29.05,12635.0,28.99,29.05,28.98,29.05,12635.0
2016-01-05 15:30:00,29.04,29.05,28.97,28.98,34737.0,29.04,29.05,28.97,28.98,34737.0
2016-01-05 15:35:00,28.99,29.0,28.96,28.98,18529.0,28.99,29.0,28.96,28.98,18529.0
2016-01-05 15:40:00,28.99,29.03,28.98,28.99,37503.0,28.99,29.03,28.98,28.99,37503.0
2016-01-05 15:45:00,28.99,29.0,28.95,29.0,32276.0,28.99,29.0,28.95,29.0,32276.0
2016-01-05 15:50:00,28.99,29.0,28.99,28.99,41127.0,28.99,29.0,28.99,28.99,41127.0
2016-01-05 15:55:00,29.0,29.0,28.99,29.0,91843.0,29.0,29.0,28.99,29.0,91843.0
2016-01-06 09:30:00,28.64,28.78,28.58,28.77,21767.0,28.64,28.78,28.58,28.77,21767.0
2016-01-06 09:35:00,28.76,28.84,28.69,28.82,17860.0,28.76,28.84,28.69,28.82,17860.0
2016-01-06 09:40:00,28.82,28.88,28.74,28.88,9303.0,28.82,28.88,28.74,28.88,9303.0
2016-01-06 09:45:00,28.88,28.93,28.83,28.93,11900.0,28.88,28.93,28.83,28.93,11900.0
2016-01-06 09:50:00,28.89,28.92,28.81,28.81,18839.0,28.89,28.92,28.81,28.81,18839.0
2016-01-06 09:55:00,28.82,28.88,28.81,28.81,13877.0,28.82,28.88,28.81,28.81,13877.0
2016-01-06 10:00:00,28.81,28.82,28.47,28.52,27118.0,28.81,28.82,28.47,28.52,27118.0
2016-01-06 10:05:00,28.5,28.59,28.5,28.51,19600.0,28.5,28.59,28.5,28.51,19600.0
2016-01-06 10:10:00,28.52,28.52,28.4,28.45,14888.0,28.52,28.52,28.4,28.45,14888.0
2016-01-06 10:15:00,28.46,28.46,28.39,28.44,20609.0,28.46,28.46,28.39,28.44,20609.0
2016-01-06 10:20:00,28.45,28.58,28.44,28.55,21660.0,28.45,28.58,28.44,28.55,21660.0
2016-01-06 10:25:00,28.55,28.63,28.55,28.63,9187.0,28.55,28.63,28.55,28.63,9187.0
2016-01-06 10:30:00,28.62,28.63,28.43,28.44,12974.0,28.62,28.63,28.43,28.44,12974.0
2016-01-06 10:35:00,28.44,28.52,28.37,28.37,14216.0,28.44,28.52,28.37,28.37,14216.0
2016-01-06 10:40:00,28.37,28.48,28.37,28.41,13900.0,28.37,28.48,28.37,28.41,13900.0
2016-01-06 10:45:00,28.4,28.44,28.32,28.39,18366.0,28.4,28.44,28.32,28.39,18366.0
2016-01-06 10:50:00,28.37,28.4,28.34,28.38,11612.0,28.37,28.4,28.34,28.38,11612.0
2016-01-06 10:55:00,28.38,28.49,28.38,28.47,11004.0,28.38,28.49,28.38,28.47,11004.0
2016-01-06 11:00:00,28.47,28.57,28.38,28.43,17468.0,28.47,28.57,28.38,28.43,17468.0
2016-01-06 11:05:00,28.43,28.45,28.36,28.36,15582.0,28.43,28.45,28.36,28.36,15582.0
2016-01-06 11:10:00,28.37,28.37,28.23,28.27,31273.0,28.37,28.37,28.23,28.27,31273.0
2016-01-06 11:15:00,28.26,28.42,28.25,28.36,14861.0,28.26,28.42,28.25,28.36,14861.0
2016-01-06 11:20:00,28.35,28.46,28.34,28.4,9137.0,28.35,28.46,28.34,28.4,9137.0
2016-01-06 11:25:00,28.4,28.46,28.39,28.39,9815.0,28.4,28.46,28.39,28.39,9815.0
2016-01-06 11:30:00,28.39,28.45,28.38,28.43,14209.0,28.39,28.45,28.38,28.43,14209.0
2016-01-06 11:35:00,28.44,28.48,28.38,28.42,30800.0,28.44,28.48,28.38,28.42,30800.0
2016-01-06 11:40:00,28.42,28.47,28.4,28.44,23021.0,28.42,28.47,28.4,28.44,23021.0
2016-01-06 11:45:00,28.43,28.44,28.38,28.42,20138.0,28.43,28.44,28.38,28.42,20138.0
2016-01-06 11:50:00,28.43,28.44,28.38,28.41,13490.0,28.43,28.44,28.38,28.41,13490.0
2016-01-06 11:55:00,28.41,28.47,28.32,28.32,19110.0,28.41,28.47,28.32,28.32,19110.0
2016-01-06 12:00:00,28.31,28.37,28.29,28.36,10955.0,28.31,28.37,28.29,28.36,10955.0
2016-01-06 12:05:00,28.36,28.36,28.22,28.28,29556.0,28.36,28.36,28.22,28.28,29556.0
2016-01-06 12:10:00,28.26,28.35,28.25,28.35,14000.0,28.26,28.35,28.25,28.35,14000.0
2016-01-06 12:15:00,28.34,28.37,28.24,28.25,17456.0,28.34,28.37,28.24,28.25,17456.0
2016-01-06 12:20:00,28.26,28.27,28.23,28.25,15594.0,28.26,28.27,28.23,28.25,15594.0
2016-01-06 12:25:00,28.24,28.24,28.13,28.17,17486.0,28.24,28.24,28.13,28.17,17486.0
2016-01-06 12:30:00,28.17,28.25,28.16,28.24,11621.0,28.17,28.25,28.16,28.24,11621.0
2016-01-06 12:35:00,28.24,28.26,28.19,28.21,20542.0,28.24,28.26,28.19,28.21,20542.0
2016-01-06 12:40:00,28.21,28.23,28.08,28.09,20407.0,28.21,28.23,28.08,28.09,20407.0
2016-01-06 12:45:00,28.11,28.13,28.09,28.1,15457.0,28.11,28.13,28.09,28.1,15457.0
2016-01-06 12:50:00,28.1,28.13,28.1,28.13,13060.0,28.1,28.13,28.1,28.13,13060.0
2016-01-06 12:55:00,28.13,28.17,28.11,28.15,20836.0,28.13,28.17,28.11,28.15,20836.0
2016-01-06 13:00:00,28.13,28.24,28.13,28.24,14384.0,28.13,28.24,28.13,28.24,14384.0
2016-01-06 13:05:00,28.25,28.26,28.1,28.1,20037.0,28.25,28.26,28.1,28.1,20037.0
2016-01-06 13:10:00,28.1,28.16,28.08,28.16,20694.0,28.1,28.16,28.08,28.16,20694.0
2016-01-06 13:15:00,28.14,28.22,28.14,28.21,12726.0,28.14,28.22,28.14,28.21,12726.0
2016-01-06 13:20:00,28.2,28.2,28.05,28.13,22726.0,28.2,28.2,28.05,28.13,22726.0
2016-01-06 13:25:00,28.12,28.13,28.02,28.03,15211.0,28.12,28.13,28.02,28.03,15211.0
2016-01-06 13:30:00,28.02,28.18,28.02,28.13,22285.0,28.02,28.18,28.02,28.13,22285.0
2016-01-06 13:35:00,28.13,28.17,28.02,28.03,15700.0,28.13,28.17,28.02,28.03,15700.0
2016-01-06 13:40:00,28.01,28.08,27.91,27.92,30027.0,28.01,28.08,27.91,27.92,30027.0
2016-01-06 13:45:00,27.91,28.0,27.91,27.94,9915.0,27.91,28.0,27.91,27.94,9915.0
2016-01-06 13:50:00,27.95,27.99,27.91,27.99,16099.0,27.95,27.99,27.91,27.99,16099.0
2016-01-06 13:55:00,27.98,28.12,27.97,28.1,23186.0,27.98,28.12,27.97,28.1,23186.0
2016-01-06 14:00:00,28.1,28.13,28.02,28.1,23240.0,28.1,28.13,28.02,28.1,23240.0
2016-01-06 14:05:00,28.1,28.13,28.07,28.12,31421.0,28.1,28.13,28.07,28.12,31421.0
2016-01-06 14:10:00,28.12,28.14,28.07,28.1,29148.0,28.12,28.14,28.07,28.1,29148.0
2016-01-06 14:15:00,28.11,28.32,28.11,28.31,22816.0,28.11,28.32,28.11,28.31,22816.0
2016-01-06 14:20:00,28.32,28.33,28.14,28.16,23466.0,28.32,28.33,28.14,28.16,23466.0
2016-01-06 14:25:00,28.16,28.25,28.12,28.14,23777.0,28.16,28.25,28.12,28.14,23777.0
2016-01-06 14:30:00,28.14,28.26,28.14,28.22,25512.0,28.14,28.26,28.14,28.22,25512.0
2016-01-06 14:35:00,28.21,28.29,28.16,28.29,29353.0,28.21,28.29,28.16,28.29,29353.0
2016-01-06 14:40:00,28.28,28.28,28.02,28.02,28170.0,28.28,28.28,28.02,28.02,28170.0
2016-01-06 14:45:00,28.02,28.03,27.84,27.88,48231.0,28.02,28.03,27.84,27.88,48231.0
2016-01-06 14:50:00,27.87,27.96,27.86,27.91,21099.0,27.87,27.96,27.86,27.91,21099.0
2016-01-06 14:55:00,27.91,27.91,27.82,27.88,24481.0,27.91,27.91,27.82,27.88,24481.0
2016-01-06 15:00:00,27.86,27.89,27.77,27.79,24724.0,27.86,27.89,27.77,27.79,24724.0
2016-01-06 15:05:00,27.79,27.88,27.77,27.84,26320.0,27.79,27.88,27.77,27.84,26320.0
2016-01-06 15:10:00,27.85,27.99,27.85,27.99,33220.0,27.85,27.99,27.85,27.99,33220.0
2016-01-06 15:15:00,27.99,28.1,27.97,28.08,23469.0,27.99,28.1,27.97,28.08,23469.0
2016-01-06 15:20:00,28.07,28.1,27.98,28.09,26703.0,28.07,28.1,27.98,28.09,26703.0
2016-01-06 15:25:00,28.07,28.17,28.04,28.17,25378.0,28.07,28.17,28.04,28.17,25378.0
2016-01-06 15:30:00,28.16,28.23,28.14,28.14,37380.0,28.16,28.23,28.14,28.14,37380.0
2016-01-06 15:35:00,28.12,28.12,28.01,28.03,30956.0,28.12,28.12,28.01,28.03,30956.0
2016-01-06 15:40:00,28.03,28.09,28.01,28.05,48612.0,28.03,28.09,28.01,28.05,48612.0
2016-01-06 15:45:00,28.05,28.23,27.91,28.2,165558.0,28.05,28.23,27.91,28.2,165558.0
2016-01-06 15:50:00,28.2,28.22,28.04,28.05,183386.0,28.2,28.22,28.04,28.05,183386.0
2016-01-06 15:55:00,28.04,28.16,28.02,28.09,200000.0,28.04,28.16,28.02,28.09,200000.0
2016-01-07 09:30:00,27.6,27.63,27.32,27.32,21665.0,27.6,27.63,27.32,27.32,21665.0
2016-01-07 09:35:00,27.38,27.38,27.15,27.32,10909.0,27.38,27.38,27.15,27.32,10909.0
2016-01-07 09:40:00,27.36,27.36,27.25,27.31,14878.0,27.36,27.36,27.25,27.31,14878.0
2016-01-07 09:45:00,27.32,27.34,27.19,27.19,18916.0,27.32,27.34,27.19,27.19,18916.0
2016-01-07 09:50:00,27.19,27.21,27.16,27.17,10288.0,27.19,27.21,27.16,27.17,10288.0
2016-01-07 09:55:00,27.16,27.17,27.0,27.03,12874.0,27.16,27.17,27.0,27.03,12874.0
2016-01-07 10:00:00,27.04,27.04,26.88,26.89,17020.0,27.04,27.04,26.88,26.89,17020.0
2016-01-07 10:05:00,26.9,26.9,26.8,26.85,16581.0,26.9,26.9,26.8,26.85,16581.0
2016-01-07 10:10:00,26.85,26.86,26.79,26.86,9808.0,26.85,26.86,26.79,26.86,9808.0
2016-01-07 10:15:00,26.83,26.95,26.74,26.95,13255.0,26.83,26.95,26.74,26.95,13255.0
2016-01-07 10:20:00,26.95,26.97,26.72,26.74,12191.0,26.95,26.97,26.72,26.74,12191.0
2016-01-07 10:25:00,26.77,26.84,26.68,26.83,25073.0,26.77,26.84,26.68,26.83,25073.0
2016-01-07 10:30:00,26.81,27.0,26.81,27.0,13635.0,26.81,27.0,26.81,27.0,13635.0
2016-01-07 10:35:00,27.0,27.0,26.88,26.9,11911.0,27.0,27.0,26.88,26.9,11911.0
2016-01-07 10:40:00,26.89,26.95,26.86,26.88,17390.0,26.89,26.95,26.86,26.88,17390.0
2016-01-07 10:45:00,26.88,27.08,26.85,27.04,38371.0,26.88,27.08,26.85,27.04,38371.0
2016-01-07 10:50:00,27.03,27.25,27.03,27.25,19510.0,27.03,27.25,27.03,27.25,19510.0
2016-01-07 10:55:00,27.26,27.37,27.2,27.36,14550.0,27.26,27.37,27.2,27.36,14550.0
2016-01-07 11:00:00,27.33,27.39,27.28,27.3,16779.0,27.33,27.39,27.28,27.3,16779.0
2016-01-07 11:05:00,27.32,27.41,27.29,27.37,18051.0,27.32,27.41,27.29,27.37,18051.0
2016-01-07 11:10:00,27.37,27.42,27.32,27.41,15401.0,27.37,27.42,27.32,27.41,15401.0
2016-01-07 11:15:00,27.4,27.4,27.16,27.18,11450.0,27.4,27.4,27.16,27.18,11450.0
2016-01-07 11:20:00,27.18,27.25,27.07,27.08,11675.0,27.18,27.25,27.07,27.08,11675.0
2016-01-07 11:25:00,27.08,27.21,27.08,27.16,15841.0,27.08,27.21,27.08,27.16,15841.0
2016-01-07 11:30:00,27.15,27.2,27.11,27.12,8939.0,27.15,27.2,27.11,27.12,8939.0
2016-01-07 11:35:00,27.14,27.14,27.05,27.06,11200.0,27.14,27.14,27.05,27.06,11200.0
2016-01-07 11:40:00,27.06,27.16,27.05,27.16,7930.0,27.06,27.16,27.05,27.16,7930.0
2016-01-07 11:45:00,27.18,27.18,27.06,27.11,4800.0,27.18,27.18,27.06,27.11,4800.0
2016-01-07 11:50:00,27.1,27.1,27.05,27.09,9010.0,27.1,27.1,27.05,27.09,9010.0
2016-01-07 11:55:00,27.1,27.11,26.93,26.97,12002.0,27.1,27.11,26.93,26.97,12002.0
2016-01-07 12:00:00,26.97,27.01,26.95,26.95,5697.0,26.97,27.01,26.95,26.95,5697.0
2016-01-07 12:05:00,26.96,26.98,26.9,26.92,11855.0,26.96,26.98,26.9,26.92,11855.0
2016-01-07 12:10:00,26.92,26.98,26.92,26.95,8050.0,26.92,26.98,26.92,26.95,8050.0
2016-01-07 12:15:00,26.93,27.05,26.93,27.01,16394.0,26.93,27.05,26.93,27.01,16394.0
2016-01-07 12:20:00,27.0,27.04,27.0,27.0,7784.0,27.0,27.04,27.0,27.0,7784.0
2016-01-07 12:25:00,27.01,27.05,27.0,27.0,7385.0,27.01,27.05,27.0,27.0,7385.0
2016-01-07 12:30:00,27.0,27.02,27.0,27.0,9511.0,27.0,27.02,27.0,27.0,9511.0
2016-01-07 12:35:00,27.0,27.02,26.97,27.02,15090.0,27.0,27.02,26.97,27.02,15090.0
2016-01-07 12:40:00,27.02,27.05,27.0,27.0,7650.0,27.02,27.05,27.0,27.0,7650.0
2016-01-07 12:45:00,27.0,27.03,26.92,26.92,7279.0,27.0,27.03,26.92,26.92,7279.0
2016-01-07 12:50:00,26.92,26.92,26.88,26.88,10683.0,26.92,26.92,26.88,26.88,10683.0
2016-01-07 12:55:00,26.87,26.88,26.82,26.84,11351.0,26.87,26.88,26.82,26.84,11351.0
2016-01-07 13:00:00,26.85,26.91,26.84,26.9,7901.0,26.85,26.91,26.84,26.9,7901.0
2016-01-07 13:05:00,26.9,26.92,26.82,26.85,8120.0,26.9,26.92,26.82,26.85,8120.0
2016-01-07 13:10:00,26.84,26.84,26.69,26.69,11810.0,26.84,26.84,26.69,26.69,11810.0
2016-01-07 13:15:00,26.71,26.71,26.59,26.62,18832.0,26.71,26.71,26.59,26.62,18832.0
2016-01-07 13:20:00,26.61,26.62,26.41,26.44,37711.0,26.61,26.62,26.41,26.44,37711.0
2016-01-07 13:25:00,26.43,26.72,26.43,26.6,16567.0,26.43,26.72,26.43,26.6,16567.0
2016-01-07 13:30:00,26.57,26.57,26.34,26.35,16868.0,26.57,26.57,26.34,26.35,16868.0
2016-01-07 13:35:00,26.36,26.39,26.23,26.24,25971.0,26.36,26.39,26.23,26.24,25971.0
2016-01-07 13:40:00,26.25,26.39,26.23,26.36,27565.0,26.25,26.39,26.23,26.36,27565.0
2016-01-07 13:45:00,26.37,26.43,26.31,26.36,9746.0,26.37,26.43,26.31,26.36,9746.0
2016-01-07 13:50:00,26.38,26.38,26.29,26.34,7329.0,26.38,26.38,26.29,26.34,7329.0
2016-01-07 13:55:00,26.34,26.39,26.28,26.28,8827.0,26.34,26.39,26.28,26.28,8827.0
2016-01-07 14:00:00,26.29,26.31,26.25,26.28,10709.0,26.29,26.31,26.25,26.28,10709.0
2016-01-07 14:05:00,26.3,26.31,26.25,26.28,11116.0,26.3,26.31,26.25,26.28,11116.0
2016-01-07 14:10:00,26.28,26.35,26.25,26.28,7314.0,26.28,26.35,26.25,26.28,7314.0
2016-01-07 14:15:00,26.29,26.35,26.26,26.35,8991.0,26.29,26.35,26.26,26.35,8991.0
2016-01-07 14:20:00,26.35,26.36,26.27,26.35,10539.0,26.35,26.36,26.27,26.35,10539.0
2016-01-07 14:25:00,26.35,26.36,26.24,26.26,13607.0,26.35,26.36,26.24,26.26,13607.0
2016-01-07 14:30:00,26.24,26.29,26.15,26.17,11142.0,26.24,26.29,26.15,26.17,11142.0
2016-01-07 14:35:00,26.19,26.22,26.16,26.2,9915.0,26.19,26.22,26.16,26.2,9915.0
2016-01-07 14:40:00,26.2,26.27,26.17,26.27,13433.0,26.2,26.27,26.17,26.27,13433.0
2016-01-07 14:45:00,26.27,26.32,26.26,26.3,12681.0,26.27,26.32,26.26,26.3,12681.0
2016-01-07 14:50:00,26.3,26.32,26.27,26.27,10712.0,26.3,26.32,26.27,26.27,10712.0
2016-01-07 14:55:00,26.27,26.29,26.17,26.18,11268.0,26.27,26.29,26.17,26.18,11268.0
2016-01-07 15:00:00,26.17,26.29,26.17,26.27,18883.0,26.17,26.29,26.17,26.27,18883.0
2016-01-07 15:05:00,26.27,26.32,26.25,26.32,13004.0,26.27,26.32,26.25,26.32,13004.0
2016-01-07 15:10:00,26.32,26.36,26.29,26.35,24851.0,26.32,26.36,26.29,26.35,24851.0
2016-01-07 15:15:00,26.36,26.38,26.31,26.35,23017.0,26.36,26.38,26.31,26.35,23017.0
2016-01-07 15:20:00,26.35,26.37,26.32,26.34,21434.0,26.35,26.37,26.32,26.34,21434.0
2016-01-07 15:25:00,26.34,26.34,26.27,26.28,18535.0,26.34,26.34,26.27,26.28,18535.0
2016-01-07 15:30:00,26.28,26.32,26.23,26.32,20598.0,26.28,26.32,26.23,26.32,20598.0
2016-01-07 15:35:00,26.32,26.37,26.3,26.37,21496.0,26.32,26.37,26.3,26.37,21496.0
2016-01-07 15:40:00,26.36,26.42,26.3,26.38,43528.0,26.36,26.42,26.3,26.38,43528.0
2016-01-07 15:45:00,26.37,26.38,26.29,26.36,36976.0,26.37,26.38,26.29,26.36,36976.0
2016-01-07 15:50:00,26.36,26.41,26.32,26.34,58119.0,26.36,26.41,26.32,26.34,58119.0
2016-01-07 15:55:00,26.34,26.36,26.25,26.26,99281.0,26.34,26.36,26.25,26.26,99281.0
2016-01-08 09:30:00,26.43,26.46,26.29,26.46,13378.0,26.43,26.46,26.29,26.46,13378.0
2016-01-08 09:35:00,26.52,26.54,26.38,26.45,7379.0,26.52,26.54,26.38,26.45,7379.0
2016-01-08 09:40:00,26.46,26.52,26.38,26.38,3911.0,26.46,26.52,26.38,26.38,3911.0
2016-01-08 09:45:00,26.39,26.42,26.31,26.36,3000.0,26.39,26.42,26.31,26.36,3000.0
2016-01-08 09:50:00,26.31,26.34,26.26,26.29,6026.0,26.31,26.34,26.26,26.29,6026.0
2016-01-08 09:55:00,26.26,26.32,26.24,26.24,3835.0,26.26,26.32,26.24,26.24,3835.0
2016-01-08 10:00:00,26.25,26.25,26.04,26.1,27482.0,26.25,26.25,26.04,26.1,27482.0
2016-01-08 10:05:00,26.1,26.14,26.08,26.1,7282.0,26.1,26.14,26.08,26.1,7282.0
2016-01-08 10:10:00,26.09,26.09,26.01,26.03,7686.0,26.09,26.09,26.01,26.03,7686.0
2016-01-08 10:15:00,26.02,26.14,26.01,26.07,8061.0,26.02,26.14,26.01,26.07,8061.0
2016-01-08 10:20:00,26.1,26.11,26.03,26.06,4732.0,26.1,26.11,26.03,26.06,4732.0
2016-01-08 10:25:00,26.08,26.17,26.08,26.13,5000.0,26.08,26.17,26.08,26.13,5000.0
2016-01-08 10:30:00,26.11,26.19,26.11,26.16,9417.0,26.11,26.19,26.11,26.16,9417.0
2016-01-08 10:35:00,26.15,26.16,26.07,26.09,6271.0,26.15,26.16,26.07,26.09,6271.0
2016-01-08 10:40:00,26.06,26.09,26.01,26.02,4522.0,26.06,26.09,26.01,26.02,4522.0
2016-01-08 10:45:00,26.0,26.04,25.97,26.03,9654.0,26.0,26.04,25.97,26.03,9654.0
2016-01-08 10:50:00,26.02,26.04,25.94,25.94,6953.0,26.02,26.04,25.94,25.94,6953.0
2016-01-08 10:55:00,25.93,25.97,25.92,25.95,5743.0,25.93,25.97,25.92,25.95,5743.0
2016-01-08 11:00:00,25.94,25.98,25.92,25.93,7912.0,25.94,25.98,25.92,25.93,7912.0
2016-01-08 11:05:00,25.95,25.99,25.92,25.96,7063.0,25.95,25.99,25.92,25.96,7063.0
2016-01-08 11:10:00,25.95,25.95,25.88,25.9,4516.0,25.95,25.95,25.88,25.9,4516.0
2016-01-08 11:15:00,25.88,25.91,25.87,25.9,9450.0,25.88,25.91,25.87,25.9,9450.0
2016-01-08 11:20:00,25.89,25.89,25.82,25.87,6073.0,25.89,25.89,25.82,25.87,6073.0
2016-01-08 11:25:00,25.84,25.86,25.72,25.75,16730.0,25.84,25.86,25.72,25.75,16730.0
2016-01-08 11:30:00,25.76,25.78,25.72,25.75,6600.0,25.76,25.78,25.72,25.75,6600.0
2016-01-08 11:35:00,25.74,25.83,25.72,25.83,7000.0,25.74,25.83,25.72,25.83,7000.0
2016-01-08 11:40:00,25.83,25.83,25.74,25.81,4132.0,25.83,25.83,25.74,25.81,4132.0
2016-01-08 11:45:00,25.81,25.88,25.8,25.88,12461.0,25.81,25.88,25.8,25.88,12461.0
2016-01-08 11:50:00,25.9,25.95,25.86,25.95,4100.0,25.9,25.95,25.86,25.95,4100.0
2016-01-08 11:55:00,25.94,25.99,25.94,25.96,6300.0,25.94,25.99,25.94,25.96,6300.0
2016-01-08 12:00:00,25.96,26.01,25.94,26.01,6864.0,25.96,26.01,25.94,26.01,6864.0
2016-01-08 12:05:00,26.01,26.11,26.0,26.1,5126.0,26.01,26.11,26.0,26.1,5126.0
2016-01-08 12:10:00,26.09,26.16,26.09,26.16,6502.0,26.09,26.16,26.09,26.16,6502.0
2016-01-08 12:15:00,26.16,26.18,26.15,26.16,3027.0,26.16,26.18,26.15,26.16,3027.0
2016-01-08 12:20:00,26.15,26.19,26.15,26.17,1600.0,26.15,26.19,26.15,26.17,1600.0
2016-01-08 12:25:00,26.16,26.23,26.15,26.23,8223.0,26.16,26.23,26.15,26.23,8223.0
2016-01-08 12:30:00,26.23,26.24,26.13,26.13,3964.0,26.23,26.24,26.13,26.13,3964.0
2016-01-08 12:35:00,26.12,26.12,26.08,26.09,4000.0,26.12,26.12,26.08,26.09,4000.0
2016-01-08 12:40:00,26.09,26.14,26.09,26.14,7211.0,26.09,26.14,26.09,26.14,7211.0
2016-01-08 12:45:00,26.14,26.2,26.14,26.19,4728.0,26.14,26.2,26.14,26.19,4728.0
2016-01-08 12:50:00,26.19,26.19,26.15,26.17,3100.0,26.19,26.19,26.15,26.17,3100.0
2016-01-08 12:55:00,26.17,26.22,26.16,26.22,4245.0,26.17,26.22,26.16,26.22,4245.0
2016-01-08 13:00:00,26.21,26.22,26.16,26.16,4475.0,26.21,26.22,26.16,26.16,4475.0
2016-01-08 13:05:00,26.16,26.16,26.13,26.16,4869.0,26.16,26.16,26.13,26.16,4869.0
2016-01-08 13:10:00,26.17,26.19,26.14,26.17,7200.0,26.17,26.19,26.14,26.17,7200.0
2016-01-08 13:15:00,26.18,26.18,26.15,26.16,2200.0,26.18,26.18,26.15,26.16,2200.0
2016-01-08 13:20:00,26.14,26.17,26.09,26.09,4270.0,26.14,26.17,26.09,26.09,4270.0
2016-01-08 13:25:00,26.05,26.08,26.05,26.07,4278.0,26.05,26.08,26.05,26.07,4278.0
2016-01-08 13:30:00,26.08,26.1,26.05,26.07,8659.0,26.08,26.1,26.05,26.07,8659.0
2016-01-08 13:35:00,26.07,26.12,26.06,26.12,9084.0,26.07,26.12,26.06,26.12,9084.0
2016-01-08 13:40:00,26.12,26.12,26.09,26.11,6705.0,26.12,26.12,26.09,26.11,6705.0
2016-01-08 13:45:00,26.11,26.13,26.09,26.1,6633.0,26.11,26.13,26.09,26.1,6633.0
2016-01-08 13:50:00,26.11,26.12,26.07,26.07,5653.0,26.11,26.12,26.07,26.07,5653.0
2016-01-08 13:55:00,26.07,26.08,25.97,25.98,4192.0,26.07,26.08,25.97,25.98,4192.0
2016-01-08 14:00:00,25.97,25.99,25.97,25.98,3850.0,25.97,25.99,25.97,25.98,3850.0
2016-01-08 14:05:00,25.98,26.01,25.98,25.99,8420.0,25.98,26.01,25.98,25.99,8420.0
2016-01-08 14:10:00,25.99,25.99,25.93,25.93,7664.0,25.99,25.99,25.93,25.93,7664.0
2016-01-08 14:15:00,25.9,25.95,25.88,25.91,10397.0,25.9,25.95,25.88,25.91,10397.0
2016-01-08 14:20:00,25.9,25.91,25.87,25.87,5601.0,25.9,25.91,25.87,25.87,5601.0
2016-01-08 14:25:00,25.86,25.86,25.82,25.85,5459.0,25.86,25.86,25.82,25.85,5459.0
2016-01-08 14:30:00,25.86,25.91,25.86,25.89,7633.0,25.86,25.91,25.86,25.89,7633.0
2016-01-08 14:35:00,25.89,25.89,25.85,25.87,4273.0,25.89,25.89,25.85,25.87,4273.0
2016-01-08 14:40:00,25.87,25.92,25.86,25.9,10400.0,25.87,25.92,25.86,25.9,10400.0
2016-01-08 14:45:00,25.89,25.95,25.88,25.93,16132.0,25.89,25.95,25.88,25.93,16132.0
2016-01-08 14:50:00,25.91,25.92,25.85,25.9,9459.0,25.91,25.92,25.85,25.9,9459.0
2016-01-08 14:55:00,25.9,25.91,25.86,25.9,15924.0,25.9,25.91,25.86,25.9,15924.0
2016-01-08 15:00:00,25.89,25.89,25.85,25.87,8729.0,25.89,25.89,25.85,25.87,8729.0
2016-01-08 15:05:00,25.86,25.87,25.82,25.83,16389.0,25.86,25.87,25.82,25.83,16389.0
2016-01-08 15:10:00,25.82,25.83,25.76,25.82,9613.0,25.82,25.83,25.76,25.82,9613.0
2016-01-08 15:15:00,25.82,25.84,25.79,25.79,7712.0,25.82,25.84,25.79,25.79,7712.0
2016-01-08 15:20:00,25.78,25.81,25.77,25.8,12180.0,25.78,25.81,25.77,25.8,12180.0
2016-01-08 15:25:00,25.8,25.82,25.77,25.77,11460.0,25.8,25.82,25.77,25.77,11460.0
2016-01-08 15:30:00,25.76,25.76,25.72,25.74,14020.0,25.76,25.76,25.72,25.74,14020.0
2016-01-08 15:35:00,25.73,25.75,25.7,25.72,27624.0,25.73,25.75,25.7,25.72,27624.0
2016-01-08 15:40:00,25.73,25.77,25.68,25.75,22947.0,25.73,25.77,25.68,25.75,22947.0
2016-01-08 15:45:00,25.75,25.77,25.66,25.68,25714.0,25.75,25.77,25.66,25.68,25714.0
2016-01-08 15:50:00,25.68,25.71,25.59,25.6,23175.0,25.68,25.71,25.59,25.6,23175.0
2016-01-08 15:55:00,25.6,25.65,25.57,25.62,60617.0,25.6,25.65,25.57,25.62,60617.0
2016-01-11 09:30:00,25.93,26.1,25.86,25.92,25005.0,25.93,26.1,25.86,25.92,25005.0
2016-01-11 09:35:00,25.9,25.94,25.8,25.93,17973.0,25.9,25.94,25.8,25.93,17973.0
2016-01-11 09:40:00,25.95,25.97,25.87,25.88,13752.0,25.95,25.97,25.87,25.88,13752.0
2016-01-11 09:45:00,25.93,26.0,25.85,25.92,31623.0,25.93,26.0,25.85,25.92,31623.0
2016-01-11 09:50:00,25.85,25.87,25.72,25.73,4600.0,25.85,25.87,25.72,25.73,4600.0
2016-01-11 09:55:00,25.73,25.77,25.62,25.76,21092.0,25.73,25.77,25.62,25.76,21092.0
2016-01-11 10:00:00,25.75,25.75,25.64,25.73,22440.0,25.75,25.75,25.64,25.73,22440.0
2016-01-11 10:05:00,25.73,25.83,25.72,25.75,7715.0,25.73,25.83,25.72,25.75,7715.0
2016-01-11 10:10:00,25.77,25.85,25.77,25.8,14184.0,25.77,25.85,25.77,25.8,14184.0
2016-01-11 10:15:00,25.8,25.82,25.72,25.79,21059.0,25.8,25.82,25.72,25.79,21059.0
2016-01-11 10:20:00,25.79,25.85,25.78,25.84,15236.0,25.79,25.85,25.78,25.84,15236.0
2016-01-11 10:25:00,25.83,25.88,25.81,25.87,14998.0,25.83,25.88,25.81,25.87,14998.0
2016-01-11 10:30:00,25.85,25.91,25.85,25.88,5414.0,25.85,25.91,25.85,25.88,5414.0
2016-01-11 10:35:00,25.89,25.91,25.81,25.81,9750.0,25.89,25.91,25.81,25.81,9750.0
2016-01-11 10:40:00,25.81,25.81,25.75,25.77,10080.0,25.81,25.81,25.75,25.77,10080.0
2016-01-11 10:45:00,25.77,25.77,25.73,25.74,16814.0,25.77,25.77,25.73,25.74,16814.0
2016-01-11 10:50:00,25.74,25.82,25.74,25.8,21540.0,25.74,25.82,25.74,25.8,21540.0
2016-01-11 10:55:00,25.8,25.83,25.78,25.83,12448.0,25.8,25.83,25.78,25.83,12448.0
2016-01-11 11:00:00,25.82,25.82,25.73,25.76,11060.0,25.82,25.82,25.73,25.76,11060.0
2016-01-11 11:05:00,25.73,25.76,25.6,25.63,16450.0,25.73,25.76,25.6,25.63,16450.0
2016-01-11 11:10:00,25.63,25.64,25.56,25.58,4275.0,25.63,25.64,25.56,25.58,4275.0
2016-01-11 11:15:00,25.58,25.62,25.54,25.61,5325.0,25.58,25.62,25.54,25.61,5325.0
2016-01-11 11:20:00,25.62,25.62,25.55,25.6,10930.0,25.62,25.62,25.55,25.6,10930.0
2016-01-11 11:25:00,25.6,25.63,25.6,25.61,4503.0,25.6,25.63,25.6,25.61,4503.0
2016-01-11 11:30:00,25.6,25.62,25.54,25.6,8204.0,25.6,25.62,25.54,25.6,8204.0
2016-01-11 11:35:00,25.61,25.65,25.61,25.62,4118.0,25.61,25.65,25.61,25.62,4118.0
2016-01-11 11:40:00,25.63,25.66,25.61,25.62,7277.0,25.63,25.66,25.61,25.62,7277.0
2016-01-11 11:45:00,25.64,25.67,25.58,25.61,7860.0,25.64,25.67,25.58,25.61,7860.0
2016-01-11 11:50:00,25.61,25.65,25.6,25.61,4700.0,25.61,25.65,25.6,25.61,4700.0
2016-01-11 11:55:00,25.58,25.64,25.58,25.63,7100.0,25.58,25.64,25.58,25.63,7100.0
2016-01-11 12:00:00,25.63,25.65,25.58,25.64,15671.0,25.63,25.65,25.58,25.64,15671.0
2016-01-11 12:05:00,25.64,25.65,25.55,25.56,17036.0,25.64,25.65,25.55,25.56,17036.0
2016-01-11 12:10:00,25.56,25.59,25.43,25.43,8694.0,25.56,25.59,25.43,25.43,8694.0
2016-01-11 12:15:00,25.43,25.44,25.34,25.36,6800.0,25.43,25.44,25.34,25.36,6800.0
2016-01-11 12:20:00,25.36,25.41,25.34,25.4,8726.0,25.36,25.41,25.34,25.4,8726.0
2016-01-11 12:25:00,25.4,25.41,25.36,25.4,8400.0,25.4,25.41,25.36,25.4,8400.0
2016-01-11 12:30:00,25.43,25.47,25.41,25.42,3000.0,25.43,25.47,25.41,25.42,3000.0
2016-01-11 12:35:00,25.43,25.45,25.42,25.43,9500.0,25.43,25.45,25.42,25.43,9500.0
2016-01-11 12:40:00,25.43,25.45,25.42,25.43,10104.0,25.43,25.45,25.42,25.43,10104.0
2016-01-11 12:45:00,25.44,25.46,25.42,25.46,13512.0,25.44,25.46,25.42,25.46,13512.0
2016-01-11 12:50:00,25.48,25.51,25.42,25.43,16094.0,25.48,25.51,25.42,25.43,16094.0
2016-01-11 12:55:00,25.43,25.46,25.42,25.43,10404.0,25.43,25.46,25.42,25.43,10404.0
2016-01-11 13:00:00,25.45,25.46,25.43,25.46,6699.0,25.45,25.46,25.43,25.46,6699.0
2016-01-11 13:05:00,25.46,25.47,25.41,25.42,7929.0,25.46,25.47,25.41,25.42,7929.0
2016-01-11 13:10:00,25.43,25.46,25.36,25.39,18340.0,25.43,25.46,25.36,25.39,18340.0
2016-01-11 13:15:00,25.4,25.4,25.32,25.38,6015.0,25.4,25.4,25.32,25.38,6015.0
2016-01-11 13:20:00,25.39,25.39,25.35,25.35,3787.0,25.39,25.39,25.35,25.35,3787.0
2016-01-11 13:25:00,25.35,25.35,25.14,25.14,11185.0,25.35,25.35,25.14,25.14,11185.0
2016-01-11 13:30:00,25.14,25.19,25.12,25.12,8708.0,25.14,25.19,25.12,25.12,8708.0
2016-01-11 13:35:00,25.12,25.13,25.07,25.08,8788.0,25.12,25.13,25.07,25.08,8788.0
2016-01-11 13:40:00,25.08,25.1,25.07,25.07,9488.0,25.08,25.1,25.07,25.07,9488.0
2016-01-11 13:45:00,25.08,25.09,25.06,25.08,13776.0,25.08,25.09,25.06,25.08,13776.0
2016-01-11 13:50:00,25.07,25.11,25.06,25.1,7888.0,25.07,25.11,25.06,25.1,7888.0
2016-01-11 13:55:00,25.1,25.12,25.1,25.1,4381.0,25.1,25.12,25.1,25.1,4381.0
2016-01-11 14:00:00,25.09,25.1,25.06,25.1,12842.0,25.09,25.1,25.06,25.1,12842.0
2016-01-11 14:05:00,25.09,25.17,25.07,25.16,7438.0,25.09,25.17,25.07,25.16,7438.0
2016-01-11 14:10:00,25.17,25.23,25.16,25.16,7886.0,25.17,25.23,25.16,25.16,7886.0
2016-01-11 14:15:00,25.17,25.23,25.17,25.22,4420.0,25.17,25.23,25.17,25.22,4420.0
2016-01-11 14:20:00,25.22,25.23,25.18,25.22,16251.0,25.22,25.23,25.18,25.22,16251.0
2016-01-11 14:25:00,25.22,25.25,25.18,25.21,5400.0,25.22,25.25,25.18,25.21,5400.0
2016-01-11 14:30:00,25.22,25.24,25.17,25.17,5581.0,25.22,25.24,25.17,25.17,5581.0
2016-01-11 14:35:00,25.17,25.21,25.15,25.16,5155.0,25.17,25.21,25.15,25.16,5155.0
2016-01-11 14:40:00,25.16,25.17,25.1,25.14,9400.0,25.16,25.17,25.1,25.14,9400.0
2016-01-11 14:45:00,25.15,25.19,25.15,25.18,13437.0,25.15,25.19,25.15,25.18,13437.0
2016-01-11 14:50:00,25.19,25.22,25.18,25.2,14020.0,25.19,25.22,25.18,25.2,14020.0
2016-01-11 14:55:00,25.2,25.23,25.18,25.18,18449.0,25.2,25.23,25.18,25.18,18449.0
2016-01-11 15:00:00,25.18,25.18,25.13,25.13,14762.0,25.18,25.18,25.13,25.13,14762.0
2016-01-11 15:05:00,25.13,25.13,25.03,25.03,17629.0,25.13,25.13,25.03,25.03,17629.0
2016-01-11 15:10:00,25.02,25.02,24.94,24.96,19723.0,25.02,25.02,24.94,24.96,19723.0
2016-01-11 15:15:00,24.96,24.97,24.87,24.91,23350.0,24.96,24.97,24.87,24.91,23350.0
2016-01-11 15:20:00,24.91,25.05,24.89,25.05,20160.0,24.91,25.05,24.89,25.05,20160.0
2016-01-11 15:25:00,25.05,25.21,25.03,25.18,17740.0,25.05,25.21,25.03,25.18,17740.0
2016-01-11 15:30:00,25.18,25.24,25.15,25.24,38162.0,25.18,25.24,25.15,25.24,38162.0
2016-01-11 15:35:00,25.24,25.31,25.21,25.28,28137.0,25.24,25.31,25.21,25.28,28137.0
2016-01-11 15:40:00,25.28,25.33,25.24,25.33,26050.0,25.28,25.33,25.24,25.33,26050.0
2016-01-11 15:45:00,25.34,25.34,25.24,25.24,33423.0,25.34,25.34,25.24,25.24,33423.0
2016-01-11 15:50:00,25.24,25.29,25.23,25.29,37302.0,25.24,25.29,25.23,25.29,37302.0
2016-01-11 15:55:00,25.29,25.3,25.22,25.24,51781.0,25.29,25.3,25.22,25.24,51781.0
2016-01-12 09:30:00,25.57,25.63,25.32,25.49,13734.0,25.57,25.63,25.32,25.49,13734.0
2016-01-12 09:35:00,25.46,25.64,25.46,25.63,4620.0,25.46,25.64,25.46,25.63,4620.0
2016-01-12 09:40:00,25.68,25.84,25.68,25.84,3600.0,25.68,25.84,25.68,25.84,3600.0
2016-01-12 09:45:00,25.84,25.86,25.8,25.86,6500.0,25.84,25.86,25.8,25.86,6500.0
2016-01-12 09:50:00,25.86,25.88,25.77,25.83,3747.0,25.86,25.88,25.77,25.83,3747.0
2016-01-12 09:55:00,25.83,25.83,25.62,25.68,7730.0,25.83,25.83,25.62,25.68,7730.0
2016-01-12 10:00:00,25.7,25.72,25.67,25.67,5400.0,25.7,25.72,25.67,25.67,5400.0
2016-01-12 10:05:00,25.68,25.72,25.56,25.58,8700.0,25.68,25.72,25.56,25.58,8700.0
2016-01-12 10:10:00,25.58,25.66,25.58,25.58,4761.0,25.58,25.66,25.58,25.58,4761.0
2016-01-12 10:15:00,25.57,25.59,25.54,25.56,2400.0,25.57,25.59,25.54,25.56,2400.0
2016-01-12 10:20:00,25.6,25.62,25.44,25.47,5200.0,25.6,25.62,25.44,25.47,5200.0
2016-01-12 10:25:00,25.5,25.52,25.46,25.48,6488.0,25.5,25.52,25.46,25.48,6488.0
2016-01-12 10:30:00,25.49,25.65,25.47,25.64,10147.0,25.49,25.65,25.47,25.64,10147.0
2016-01-12 10:35:00,25.65,25.7,25.64,25.66,5550.0,25.65,25.7,25.64,25.66,5550.0
2016-01-12 10:40:00,25.67,25.68,25.58,25.58,3600.0,25.67,25.68,25.58,25.58,3600.0
2016-01-12 10:45:00,25.59,25.6,25.53,25.53,3160.0,25.59,25.6,25.53,25.53,3160.0
2016-01-12 10:50:00,25.55,25.55,25.5,25.5,3350.0,25.55,25.55,25.5,25.5,3350.0
2016-01-12 10:55:00,25.52,25.57,25.51,25.51,4150.0,25.52,25.57,25.51,25.51,4150.0
2016-01-12 11:00:00,25.5,25.51,25.42,25.43,9598.0,25.5,25.51,25.42,25.43,9598.0
2016-01-12 11:05:00,25.42,25.44,25.36,25.42,3550.0,25.42,25.44,25.36,25.42,3550.0
2016-01-12 11:10:00,25.39,25.4,25.34,25.38,3900.0,25.39,25.4,25.34,25.38,3900.0
2016-01-12 11:15:00,25.37,25.47,25.37,25.44,5420.0,25.37,25.47,25.37,25.44,5420.0
2016-01-12 11:20:00,25.43,25.47,25.39,25.43,6973.0,25.43,25.47,25.39,25.43,6973.0
2016-01-12 11:25:00,25.42,25.42,25.35,25.35,3200.0,25.42,25.42,25.35,25.35,3200.0
2016-01-12 11:30:00,25.35,25.35,25.3,25.32,3385.0,25.35,25.35,25.3,25.32,3385.0
2016-01-12 11:35:00,25.34,25.34,25.27,25.28,4600.0,25.34,25.34,25.27,25.28,4600.0
2016-01-12 11:40:00,25.28,25.36,25.28,25.34,1000.0,25.28,25.36,25.28,25.34,1000.0
2016-01-12 11:45:00,25.34,25.38,25.27,25.38,4209.0,25.34,25.38,25.27,25.38,4209.0
2016-01-12 11:50:00,25.39,25.4,25.37,25.37,2900.0,25.39,25.4,25.37,25.37,2900.0
2016-01-12 11:55:00,25.37,25.4,25.32,25.32,7456.0,25.37,25.4,25.32,25.32,7456.0
2016-01-12 12:00:00,25.31,25.36,25.3,25.35,5700.0,25.31,25.36,25.3,25.35,5700.0
2016-01-12 12:05:00,25.35,25.35,25.29,25.29,4950.0,25.35,25.35,25.29,25.29,4950.0
2016-01-12 12:10:00,25.29,25.29,25.21,25.24,4950.0,25.29,25.29,25.21,25.24,4950.0
2016-01-12 12:15:00,25.26,25.26,25.2,25.22,3127.0,25.26,25.26,25.2,25.22,3127.0
2016-01-12 12:20:00,25.22,25.24,25.19,25.2,3100.0,25.22,25.24,25.19,25.2,3100.0
2016-01-12 12:25:00,25.19,25.23,25.17,25.19,3850.0,25.19,25.23,25.17,25.19,3850.0
2016-01-12 12:30:00,25.18,25.2,25.13,25.15,3600.0,25.18,25.2,25.13,25.15,3600.0
2016-01-12 12:35:00,25.13,25.13,25.07,25.11,4683.0,25.13,25.13,25.07,25.11,4683.0
2016-01-12 12:40:00,25.12,25.14,25.06,25.1,4202.0,25.12,25.14,25.06,25.1,4202.0
2016-01-12 12:45:00,25.09,25.18,25.06,25.16,2250.0,25.09,25.18,25.06,25.16,2250.0
2016-01-12 12:50:00,25.16,25.18,25.15,25.18,2000.0,25.16,25.18,25.15,25.18,2000.0
2016-01-12 12:55:00,25.18,25.18,25.15,25.16,2100.0,25.18,25.18,25.15,25.16,2100.0
2016-01-12 13:00:00,25.17,25.25,25.16,25.2,5824.0,25.17,25.25,25.16,25.2,5824.0
2016-01-12 13:05:00,25.19,25.22,25.16,25.2,4708.0,25.19,25.22,25.16,25.2,4708.0
2016-01-12 13:10:00,25.2,25.27,25.19,25.26,2268.0,25.2,25.27,25.19,25.26,2268.0
2016-01-12 13:15:00,25.25,25.25,25.19,25.23,3600.0,25.25,25.25,25.19,25.23,3600.0
2016-01-12 13:20:00,25.22,25.25,25.2,25.2,2742.0,25.22,25.25,25.2,25.2,2742.0
2016-01-12 13:25:00,25.18,25.2,25.17,25.17,3600.0,25.18,25.2,25.17,25.17,3600.0
2016-01-12 13:30:00,25.17,25.19,25.12,25.16,4834.0,25.17,25.19,25.12,25.16,4834.0
2016-01-12 13:35:00,25.13,25.17,25.13,25.14,5100.0,25.13,25.17,25.13,25.14,5100.0
2016-01-12 13:40:00,25.15,25.18,25.11,25.18,4015.0,25.15,25.18,25.11,25.18,4015.0
2016-01-12 13:45:00,25.17,25.22,25.16,25.22,3600.0,25.17,25.22,25.16,25.22,3600.0
2016-01-12 13:50:00,25.23,25.26,25.15,25.19,7097.0,25.23,25.26,25.15,25.19,7097.0
2016-01-12 13:55:00,25.18,25.2,25.04,25.04,4400.0,25.18,25.2,25.04,25.04,4400.0
2016-01-12 14:00:00,25.06,25.08,24.99,24.99,5275.0,25.06,25.08,24.99,24.99,5275.0
2016-01-12 14:05:00,25.0,25.07,25.0,25.02,7486.0,25.0,25.07,25.0,25.02,7486.0
2016-01-12 14:10:00,25.03,25.08,25.03,25.03,5813.0,25.03,25.08,25.03,25.03,5813.0
2016-01-12 14:15:00,25.02,25.03,24.96,24.96,6357.0,25.02,25.03,24.96,24.96,6357.0
2016-01-12 14:20:00,24.95,25.03,24.93,25.01,7879.0,24.95,25.03,24.93,25.01,7879.0
2016-01-12 14:25:00,25.04,25.12,25.03,25.08,6297.0,25.04,25.12,25.03,25.08,6297.0
2016-01-12 14:30:00,25.08,25.1,25.05,25.05,5987.0,25.08,25.1,25.05,25.05,5987.0
2016-01-12 14:35:00,25.06,25.16,25.05,25.14,9657.0,25.06,25.16,25.05,25.14,9657.0
2016-01-12 14:40:00,25.12,25.13,25.03,25.06,6307.0,25.12,25.13,25.03,25.06,6307.0
2016-01-12 14:45:00,25.06,25.1,25.03,25.04,6938.0,25.06,25.1,25.03,25.04,6938.0
2016-01-12 14:50:00,25.04,25.15,25.01,25.15,7476.0,25.04,25.15,25.01,25.15,7476.0
2016-01-12 14:55:00,25.18,25.22,25.17,25.17,7268.0,25.18,25.22,25.17,25.17,7268.0
2016-01-12 15:00:00,25.17,25.18,25.08,25.09,30166.0,25.17,25.18,25.08,25.09,30166.0
2016-01-12 15:05:00,25.09,25.13,25.05,25.05,21052.0,25.09,25.13,25.05,25.05,21052.0
2016-01-12 15:10:00,25.05,25.13,25.05,25.07,13403.0,25.05,25.13,25.05,25.07,13403.0
2016-01-12 15:15:00,25.08,25.18,25.08,25.18,15084.0,25.08,25.18,25.08,25.18,15084.0
2016-01-12 15:20:00,25.19,25.29,25.18,25.29,12298.0,25.19,25.29,25.18,25.29,12298.0
2016-01-12 15:25:00,25.3,25.37,25.29,25.35,15920.0,25.3,25.37,25.29,25.35,15920.0
2016-01-12 15:30:00,25.34,25.34,25.28,25.32,18961.0,25.34,25.34,25.28,25.32,18961.0
2016-01-12 15:35:00,25.31,25.37,25.28,25.29,22106.0,25.31,25.37,25.28,25.29,22106.0
2016-01-12 15:40:00,25.28,25.35,25.23,25.35,24997.0,25.28,25.35,25.23,25.35,24997.0
2016-01-12 15:45:00,25.35,25.38,25.32,25.36,28602.0,25.35,25.38,25.32,25.36,28602.0
2016-01-12 15:50:00,25.35,25.4,25.34,25.39,32551.0,25.35,25.4,25.34,25.39,32551.0
2016-01-12 15:55:00,25.39,25.4,25.34,25.35,68967.0,25.39,25.4,25.34,25.35,68967.0
2016-01-13 09:30:00,25.46,26.0,25.46,26.0,15272.0,25.46,26.0,25.46,26.0,15272.0
2016-01-13 09:35:00,25.91,25.96,25.68,25.89,12125.0,25.91,25.96,25.68,25.89,12125.0
2016-01-13 09:40:00,25.92,26.1,25.9,26.04,8332.0,25.92,26.1,25.9,26.04,8332.0
2016-01-13 09:45:00,26.04,26.06,25.84,25.88,5787.0,26.04,26.06,25.84,25.88,5787.0
2016-01-13 09:50:00,25.88,25.9,25.65,25.65,4500.0,25.88,25.9,25.65,25.65,4500.0
2016-01-13 09:55:00,25.65,25.65,25.55,25.55,18462.0,25.65,25.65,25.55,25.55,18462.0
2016-01-13 10:00:00,25.55,25.57,25.35,25.42,25164.0,25.55,25.57,25.35,25.42,25164.0
2016-01-13 10:05:00,25.43,25.44,25.32,25.43,5800.0,25.43,25.44,25.32,25.43,5800.0
2016-01-13 10:10:00,25.44,25.44,25.3,25.3,5100.0,25.44,25.44,25.3,25.3,5100.0
2016-01-13 10:15:00,25.3,25.3,25.18,25.23,5800.0,25.3,25.3,25.18,25.23,5800.0
2016-01-13 10:20:00,25.23,25.26,25.19,25.25,4700.0,25.23,25.26,25.19,25.25,4700.0
2016-01-13 10:25:00,25.25,25.28,25.18,25.25,3500.0,25.25,25.28,25.18,25.25,3500.0
2016-01-13 10:30:00,25.22,25.22,25.11,25.14,4974.0,25.22,25.22,25.11,25.14,4974.0
2016-01-13 10:35:00,25.13,25.18,25.0,25.01,14460.0,25.13,25.18,25.0,25.01,14460.0
2016-01-13 10:40:00,25.01,25.23,25.0,25.21,18334.0,25.01,25.23,25.0,25.21,18334.0
2016-01-13 10:45:00,25.2,25.27,25.2,25.27,7090.0,25.2,25.27,25.2,25.27,7090.0
2016-01-13 10:50:00,25.27,25.36,25.27,25.31,4400.0,25.27,25.36,25.27,25.31,4400.0
2016-01-13 10:55:00,25.25,25.32,25.24,25.3,8950.0,25.25,25.32,25.24,25.3,8950.0
2016-01-13 11:00:00,25.31,25.31,25.17,25.17,7818.0,25.31,25.31,25.17,25.17,7818.0
2016-01-13 11:05:00,25.19,25.2,25.11,25.14,4600.0,25.19,25.2,25.11,25.14,4600.0
2016-01-13 11:10:00,25.12,25.26,25.12,25.24,7701.0,25.12,25.26,25.12,25.24,7701.0
2016-01-13 11:15:00,25.22,25.36,25.22,25.36,2800.0,25.22,25.36,25.22,25.36,2800.0
2016-01-13 11:20:00,25.37,25.4,25.26,25.27,4800.0,25.37,25.4,25.26,25.27,4800.0
2016-01-13 11:25:00,25.28,25.28,25.25,25.25,2580.0,25.28,25.28,25.25,25.25,2580.0
2016-01-13 11:30:00,25.28,25.31,25.19,25.24,6522.0,25.28,25.31,25.19,25.24,6522.0
2016-01-13 11:35:00,25.22,25.25,25.11,25.11,5600.0,25.22,25.25,25.11,25.11,5600.0
2016-01-13 11:40:00,25.09,25.14,25.07,25.14,4900.0,25.09,25.14,25.07,25.14,4900.0
2016-01-13 11:45:00,25.14,25.16,25.05,25.06,4800.0,25.14,25.16,25.05,25.06,4800.0
2016-01-13 11:50:00,25.05,25.15,25.01,25.01,3921.0,25.05,25.15,25.01,25.01,3921.0
2016-01-13 11:55:00,25.0,25.01,24.94,24.94,3958.0,25.0,25.01,24.94,24.94,3958.0
2016-01-13 12:00:00,24.94,25.05,24.94,25.03,3900.0,24.94,25.05,24.94,25.03,3900.0
2016-01-13 12:05:00,25.03,25.08,25.0,25.08,5000.0,25.03,25.08,25.0,25.08,5000.0
2016-01-13 12:10:00,25.08,25.14,25.07,25.14,3600.0,25.08,25.14,25.07,25.14,3600.0
2016-01-13 12:15:00,25.15,25.19,25.05,25.06,6700.0,25.15,25.19,25.05,25.06,6700.0
2016-01-13 12:20:00,25.07,25.13,25.07,25.11,4100.0,25.07,25.13,25.07,25.11,4100.0
2016-01-13 12:25:00,25.08,25.08,25.0,25.0,3254.0,25.08,25.08,25.0,25.0,3254.0
2016-01-13 12:30:00,25.0,25.01,24.97,24.97,6190.0,25.0,25.01,24.97,24.97,6190.0
2016-01-13 12:35:00,24.97,25.0,24.92,24.94,3303.0,24.97,25.0,24.92,24.94,3303.0
2016-01-13 12:40:00,24.92,24.97,24.91,24.95,4418.0,24.92,24.97,24.91,24.95,4418.0
2016-01-13 12:45:00,24.94,24.98,24.93,24.93,4987.0,24.94,24.98,24.93,24.93,4987.0
2016-01-13 12:50:00,24.93,24.93,24.89,24.89,6175.0,24.93,24.93,24.89,24.89,6175.0
2016-01-13 12:55:00,24.89,24.92,24.86,24.9,4911.0,24.89,24.92,24.86,24.9,4911.0
2016-01-13 13:00:00,24.89,24.96,24.86,24.94,7427.0,24.89,24.96,24.86,24.94,7427.0
2016-01-13 13:05:00,24.96,25.08,24.95,25.04,5608.0,24.96,25.08,24.95,25.04,5608.0
2016-01-13 13:10:00,25.02,25.03,24.99,25.02,2500.0,25.02,25.03,24.99,25.02,2500.0
2016-01-13 13:15:00,25.02,25.02,24.94,24.95,3709.0,25.02,25.02,24.94,24.95,3709.0
2016-01-13 13:20:00,24.94,24.95,24.89,24.91,4410.0,24.94,24.95,24.89,24.91,4410.0
2016-01-13 13:25:00,24.9,24.91,24.83,24.84,3267.0,24.9,24.91,24.83,24.84,3267.0
2016-01-13 13:30:00,24.83,24.85,24.79,24.84,9865.0,24.83,24.85,24.79,24.84,9865.0
2016-01-13 13:35:00,24.84,24.87,24.76,24.76,5399.0,24.84,24.87,24.76,24.76,5399.0
2016-01-13 13:40:00,24.75,24.82,24.75,24.8,11014.0,24.75,24.82,24.75,24.8,11014.0
2016-01-13 13:45:00,24.79,24.86,24.72,24.74,9554.0,24.79,24.86,24.72,24.74,9554.0
2016-01-13 13:50:00,24.74,24.82,24.72,24.82,3400.0,24.74,24.82,24.72,24.82,3400.0
2016-01-13 13:55:00,24.83,24.9,24.79,24.81,5790.0,24.83,24.9,24.79,24.81,5790.0
2016-01-13 14:00:00,24.79,24.88,24.76,24.78,12621.0,24.79,24.88,24.76,24.78,12621.0
2016-01-13 14:05:00,24.78,24.84,24.78,24.82,7038.0,24.78,24.84,24.78,24.82,7038.0
2016-01-13 14:10:00,24.82,24.82,24.74,24.75,7295.0,24.82,24.82,24.74,24.75,7295.0
2016-01-13 14:15:00,24.75,24.77,24.7,24.71,11400.0,24.75,24.77,24.7,24.71,11400.0
2016-01-13 14:20:00,24.72,24.75,24.69,24.7,5308.0,24.72,24.75,24.69,24.7,5308.0
2016-01-13 14:25:00,24.7,24.71,24.67,24.68,10252.0,24.7,24.71,24.67,24.68,10252.0
2016-01-13 14:30:00,24.69,24.69,24.51,24.53,6110.0,24.69,24.69,24.51,24.53,6110.0
2016-01-13 14:35:00,24.53,24.58,24.53,24.56,7342.0,24.53,24.58,24.53,24.56,7342.0
2016-01-13 14:40:00,24.57,24.57,24.37,24.37,21980.0,24.57,24.57,24.37,24.37,21980.0
2016-01-13 14:45:00,24.39,24.45,24.38,24.42,16614.0,24.39,24.45,24.38,24.42,16614.0
2016-01-13 14:50:00,24.42,24.55,24.37,24.55,21421.0,24.42,24.55,24.37,24.55,21421.0
2016-01-13 14:55:00,24.53,24.6,24.52,24.54,12239.0,24.53,24.6,24.52,24.54,12239.0
2016-01-13 15:00:00,24.54,24.56,24.49,24.5,12844.0,24.54,24.56,24.49,24.5,12844.0
2016-01-13 15:05:00,24.49,24.57,24.43,24.52,17030.0,24.49,24.57,24.43,24.52,17030.0
2016-01-13 15:10:00,24.51,24.55,24.46,24.46,17208.0,24.51,24.55,24.46,24.46,17208.0
2016-01-13 15:15:00,24.45,24.61,24.45,24.61,8850.0,24.45,24.61,24.45,24.61,8850.0
2016-01-13 15:20:00,24.61,24.66,24.57,24.66,14561.0,24.61,24.66,24.57,24.66,14561.0
2016-01-13 15:25:00,24.67,24.69,24.6,24.6,16120.0,24.67,24.69,24.6,24.6,16120.0
2016-01-13 15:30:00,24.57,24.61,24.5,24.55,14720.0,24.57,24.61,24.5,24.55,14720.0
2016-01-13 15:35:00,24.54,24.54,24.46,24.54,13854.0,24.54,24.54,24.46,24.54,13854.0
2016-01-13 15:40:00,24.53,24.56,24.47,24.5,22878.0,24.53,24.56,24.47,24.5,22878.0
2016-01-13 15:45:00,24.49,24.49,24.34,24.39,28525.0,24.49,24.49,24.34,24.39,28525.0
2016-01-13 15:50:00,24.38,24.41,24.36,24.39,24033.0,24.38,24.41,24.36,24.39,24033.0
2016-01-13 15:55:00,24.39,24.41,24.33,24.34,102440.0,24.39,24.41,24.33,24.34,102440.0
2016-01-14 09:30:00,24.45,24.45,24.39,24.39,23426.0,24.45,24.45,24.39,24.39,23426.0
2016-01-14 09:35:00,24.6,24.63,24.06,24.12,16670.0,24.6,24.63,24.06,24.12,16670.0
2016-01-14 09:40:00,24.14,24.34,24.14,24.21,8758.0,24.14,24.34,24.14,24.21,8758.0
2016-01-14 09:45:00,24.21,24.3,24.08,24.08,9073.0,24.21,24.3,24.08,24.08,9073.0
2016-01-14 09:50:00,24.09,24.13,23.8,23.8,16208.0,24.09,24.13,23.8,23.8,16208.0
2016-01-14 09:55:00,23.8,23.8,23.63,23.63,9222.0,23.8,23.8,23.63,23.63,9222.0
2016-01-14 10:00:00,23.62,23.64,23.54,23.61,16319.0,23.62,23.64,23.54,23.61,16319.0
2016-01-14 10:05:00,23.59,23.71,23.43,23.54,23626.0,23.59,23.71,23.43,23.54,23626.0
2016-01-14 10:10:00,23.58,23.88,23.57,23.83,8721.0,23.58,23.88,23.57,23.83,8721.0
2016-01-14 10:15:00,23.83,23.95,23.79,23.86,17796.0,23.83,23.95,23.79,23.86,17796.0
2016-01-14 10:20:00,23.87,24.05,23.86,23.99,11027.0,23.87,24.05,23.86,23.99,11027.0
2016-01-14 10:25:00,23.99,24.11,23.99,24.11,8104.0,23.99,24.11,23.99,24.11,8104.0
2016-01-14 10:30:00,24.11,24.27,24.1,24.19,9443.0,24.11,24.27,24.1,24.19,9443.0
2016-01-14 10:35:00,24.19,24.25,24.13,24.14,21114.0,24.19,24.25,24.13,24.14,21114.0
2016-01-14 10:40:00,24.17,24.27,24.09,24.24,21199.0,24.17,24.27,24.09,24.24,21199.0
2016-01-14 10:45:00,24.24,24.39,24.22,24.39,15929.0,24.24,24.39,24.22,24.39,15929.0
2016-01-14 10:50:00,24.39,24.47,24.35,24.45,21870.0,24.39,24.47,24.35,24.45,21870.0
2016-01-14 10:55:00,24.46,24.5,24.36,24.37,13761.0,24.46,24.5,24.36,24.37,13761.0
2016-01-14 11:00:00,24.36,24.38,24.19,24.2,11499.0,24.36,24.38,24.19,24.2,11499.0
2016-01-14 11:05:00,24.18,24.37,24.18,24.36,32968.0,24.18,24.37,24.18,24.36,32968.0
2016-01-14 11:10:00,24.36,24.41,24.33,24.4,20034.0,24.36,24.41,24.33,24.4,20034.0
2016-01-14 11:15:00,24.4,24.4,24.06,24.06,8663.0,24.4,24.4,24.06,24.06,8663.0
2016-01-14 11:20:00,24.03,24.05,23.97,23.97,12798.0,24.03,24.05,23.97,23.97,12798.0
2016-01-14 11:25:00,23.96,24.11,23.96,24.11,11702.0,23.96,24.11,23.96,24.11,11702.0
2016-01-14 11:30:00,24.09,24.1,23.97,23.99,7846.0,24.09,24.1,23.97,23.99,7846.0
2016-01-14 11:35:00,23.98,24.09,23.95,24.0,8006.0,23.98,24.09,23.95,24.0,8006.0
2016-01-14 11:40:00,24.0,24.11,23.97,24.11,6400.0,24.0,24.11,23.97,24.11,6400.0
2016-01-14 11:45:00,24.12,24.17,24.09,24.09,6996.0,24.12,24.17,24.09,24.09,6996.0
2016-01-14 11:50:00,24.09,24.13,24.06,24.12,8462.0,24.09,24.13,24.06,24.12,8462.0
2016-01-14 11:55:00,24.12,24.18,24.12,24.14,9100.0,24.12,24.18,24.12,24.14,9100.0
2016-01-14 12:00:00,24.15,24.23,24.13,24.16,13200.0,24.15,24.23,24.13,24.16,13200.0
2016-01-14 12:05:00,24.12,24.18,24.07,24.07,8725.0,24.12,24.18,24.07,24.07,8725.0
2016-01-14 12:10:00,24.07,24.11,24.02,24.1,5719.0,24.07,24.11,24.02,24.1,5719.0
2016-01-14 12:15:00,24.11,24.32,24.11,24.29,11460.0,24.11,24.32,24.11,24.29,11460.0
2016-01-14 12:20:00,24.27,24.34,24.25,24.34,3700.0,24.27,24.34,24.25,24.34,3700.0
2016-01-14 12:25:00,24.34,24.4,24.24,24.24,18050.0,24.34,24.4,24.24,24.24,18050.0
2016-01-14 12:30:00,24.24,24.34,24.24,24.3,7714.0,24.24,24.34,24.24,24.3,7714.0
2016-01-14 12:35:00,24.3,24.36,24.28,24.33,12300.0,24.3,24.36,24.28,24.33,12300.0
2016-01-14 12:40:00,24.36,24.46,24.35,24.37,11367.0,24.36,24.46,24.35,24.37,11367.0
2016-01-14 12:45:00,24.34,24.36,24.3,24.35,6060.0,24.34,24.36,24.3,24.35,6060.0
2016-01-14 12:50:00,24.36,24.36,24.27,24.3,8000.0,24.36,24.36,24.27,24.3,8000.0
2016-01-14 12:55:00,24.3,24.34,24.26,24.27,5507.0,24.3,24.34,24.26,24.27,5507.0
2016-01-14 13:00:00,24.25,24.37,24.23,24.35,8901.0,24.25,24.37,24.23,24.35,8901.0
2016-01-14 13:05:00,24.38,24.5,24.37,24.45,9844.0,24.38,24.5,24.37,24.45,9844.0
2016-01-14 13:10:00,24.46,24.47,24.38,24.41,7078.0,24.46,24.47,24.38,24.41,7078.0
2016-01-14 13:15:00,24.44,24.48,24.43,24.44,5930.0,24.44,24.48,24.43,24.44,5930.0
2016-01-14 13:20:00,24.45,24.53,24.44,24.53,8871.0,24.45,24.53,24.44,24.53,8871.0
2016-01-14 13:25:00,24.54,24.68,24.53,24.68,6500.0,24.54,24.68,24.53,24.68,6500.0
2016-01-14 13:30:00,24.67,24.76,24.66,24.71,7128.0,24.67,24.76,24.66,24.71,7128.0
2016-01-14 13:35:00,24.7,24.74,24.6,24.61,5000.0,24.7,24.74,24.6,24.61,5000.0
2016-01-14 13:40:00,24.57,24.61,24.55,24.58,5144.0,24.57,24.61,24.55,24.58,5144.0
2016-01-14 13:45:00,24.59,24.67,24.54,24.67,8596.0,24.59,24.67,24.54,24.67,8596.0
2016-01-14 13:50:00,24.68,24.83,24.67,24.78,12605.0,24.68,24.83,24.67,24.78,12605.0
2016-01-14 13:55:00,24.75,24.75,24.7,24.72,4500.0,24.75,24.75,24.7,24.72,4500.0
2016-01-14 14:00:00,24.72,24.73,24.6,24.61,5525.0,24.72,24.73,24.6,24.61,5525.0
2016-01-14 14:05:00,24.61,24.71,24.61,24.7,7800.0,24.61,24.71,24.61,24.7,7800.0
2016-01-14 14:10:00,24.72,24.79,24.69,24.79,13400.0,24.72,24.79,24.69,24.79,13400.0
2016-01-14 14:15:00,24.78,24.82,24.74,24.77,9839.0,24.78,24.82,24.74,24.77,9839.0
2016-01-14 14:20:00,24.76,24.77,24.7,24.75,9810.0,24.76,24.77,24.7,24.75,9810.0
2016-01-14 14:25:00,24.75,24.79,24.72,24.74,6482.0,24.75,24.79,24.72,24.74,6482.0
2016-01-14 14:30:00,24.72,24.8,24.69,24.78,8089.0,24.72,24.8,24.69,24.78,8089.0
2016-01-14 14:35:00,24.78,24.88,24.78,24.86,13420.0,24.78,24.88,24.78,24.86,13420.0
2016-01-14 14:40:00,24.86,24.9,24.84,24.86,9707.0,24.86,24.9,24.84,24.86,9707.0
2016-01-14 14:45:00,24.87,24.92,24.83,24.92,14102.0,24.87,24.92,24.83,24.92,14102.0
2016-01-14 14:50:00,24.93,24.95,24.9,24.91,9032.0,24.93,24.95,24.9,24.91,9032.0
2016-01-14 14:55:00,24.91,24.97,24.89,24.94,8138.0,24.91,24.97,24.89,24.94,8138.0
2016-01-14 15:00:00,24.92,24.96,24.89,24.92,7799.0,24.92,24.96,24.89,24.92,7799.0
2016-01-14 15:05:00,24.92,24.97,24.92,24.93,10306.0,24.92,24.97,24.92,24.93,10306.0
2016-01-14 15:10:00,24.92,24.96,24.92,24.96,7275.0,24.92,24.96,24.92,24.96,7275.0
2016-01-14 15:15:00,24.96,25.1,24.96,25.1,22438.0,24.96,25.1,24.96,25.1,22438.0
2016-01-14 15:20:00,25.1,25.11,25.08,25.1,34041.0,25.1,25.11,25.08,25.1,34041.0
2016-01-14 15:25:00,25.1,25.14,24.97,24.97,21488.0,25.1,25.14,24.97,24.97,21488.0
2016-01-14 15:30:00,24.97,24.98,24.84,24.89,32464.0,24.97,24.98,24.84,24.89,32464.0
2016-01-14 15:35:00,24.88,25.1,24.87,25.09,47744.0,24.88,25.1,24.87,25.09,47744.0
2016-01-14 15:40:00,25.1,25.15,25.08,25.1,37292.0,25.1,25.15,25.08,25.1,37292.0
2016-01-14 15:45:00,25.1,25.11,24.94,24.96,58232.0,25.1,25.11,24.94,24.96,58232.0
2016-01-14 15:50:00,24.95,25.02,24.9,25.0,75293.0,24.95,25.02,24.9,25.0,75293.0
2016-01-14 15:55:00,24.99,25.01,24.95,24.96,104087.0,24.99,25.01,24.95,24.96,104087.0
2016-01-15 09:30:00,24.26,24.26,24.26,24.26,100.0,24.26,24.26,24.26,24.26,100.0
2016-01-15 09:35:00,24.3,24.3,24.21,24.21,400.0,24.3,24.3,24.21,24.21,400.0
2016-01-15 09:40:00,24.24,24.54,24.03,24.49,41675.0,24.24,24.54,24.03,24.49,41675.0
2016-01-15 09:45:00,24.48,24.6,24.46,24.6,1030.0,24.48,24.6,24.46,24.6,1030.0
2016-01-15 09:50:00,24.51,24.51,24.38,24.5,5900.0,24.51,24.51,24.38,24.5,5900.0
2016-01-15 09:55:00,24.48,24.5,24.34,24.38,16877.0,24.48,24.5,24.34,24.38,16877.0
2016-01-15 10:00:00,24.36,24.39,24.09,24.18,8800.0,24.36,24.39,24.09,24.18,8800.0
2016-01-15 10:05:00,24.17,24.4,24.17,24.29,3550.0,24.17,24.4,24.17,24.29,3550.0
2016-01-15 10:10:00,24.3,24.35,24.2,24.2,23800.0,24.3,24.35,24.2,24.2,23800.0
2016-01-15 10:15:00,24.18,24.19,24.12,24.16,4300.0,24.18,24.19,24.12,24.16,4300.0
2016-01-15 10:20:00,24.15,24.4,24.14,24.34,5986.0,24.15,24.4,24.14,24.34,5986.0
2016-01-15 10:25:00,24.35,24.42,24.32,24.33,3900.0,24.35,24.42,24.32,24.33,3900.0
2016-01-15 10:30:00,24.32,24.46,24.26,24.26,7553.0,24.32,24.46,24.26,24.26,7553.0
2016-01-15 10:35:00,24.27,24.31,24.23,24.25,7600.0,24.27,24.31,24.23,24.25,7600.0
2016-01-15 10:40:00,24.25,24.25,24.14,24.14,11321.0,24.25,24.25,24.14,24.14,11321.0
2016-01-15 10:45:00,24.14,24.2,24.07,24.2,5950.0,24.14,24.2,24.07,24.2,5950.0
2016-01-15 10:50:00,24.19,24.2,24.05,24.06,5514.0,24.19,24.2,24.05,24.06,5514.0
2016-01-15 10:55:00,24.05,24.07,24.02,24.05,7050.0,24.05,24.07,24.02,24.05,7050.0
2016-01-15 11:00:00,24.01,24.11,23.98,24.01,10592.0,24.01,24.11,23.98,24.01,10592.0
2016-01-15 11:05:00,23.99,24.02,23.92,23.96,10463.0,23.99,24.02,23.92,23.96,10463.0
2016-01-15 11:10:00,23.93,23.95,23.92,23.94,4221.0,23.93,23.95,23.92,23.94,4221.0
2016-01-15 11:15:00,23.95,23.97,23.89,23.91,6797.0,23.95,23.97,23.89,23.91,6797.0
2016-01-15 11:20:00,23.83,23.83,23.69,23.78,17807.0,23.83,23.83,23.69,23.78,17807.0
2016-01-15 11:25:00,23.84,23.87,23.79,23.8,7129.0,23.84,23.87,23.79,23.8,7129.0
2016-01-15 11:30:00,23.83,23.83,23.72,23.72,7285.0,23.83,23.83,23.72,23.72,7285.0
2016-01-15 11:35:00,23.7,23.72,23.58,23.66,11608.0,23.7,23.72,23.58,23.66,11608.0
2016-01-15 11:40:00,23.67,23.72,23.67,23.69,9857.0,23.67,23.72,23.67,23.69,9857.0
2016-01-15 11:45:00,23.71,23.76,23.7,23.71,4702.0,23.71,23.76,23.7,23.71,4702.0
2016-01-15 11:50:00,23.72,23.75,23.7,23.72,5000.0,23.72,23.75,23.7,23.72,5000.0
2016-01-15 11:55:00,23.71,23.76,23.68,23.73,5559.0,23.71,23.76,23.68,23.73,5559.0
2016-01-15 12:00:00,23.7,23.71,23.66,23.69,8497.0,23.7,23.71,23.66,23.69,8497.0
2016-01-15 12:05:00,23.67,23.71,23.66,23.71,6097.0,23.67,23.71,23.66,23.71,6097.0
2016-01-15 12:10:00,23.73,23.78,23.7,23.7,4454.0,23.73,23.78,23.7,23.7,4454.0
2016-01-15 12:15:00,23.71,23.71,23.52,23.52,12859.0,23.71,23.71,23.52,23.52,12859.0
2016-01-15 12:20:00,23.52,23.56,23.52,23.52,3897.0,23.52,23.56,23.52,23.52,3897.0
2016-01-15 12:25:00,23.52,23.53,23.47,23.47,11746.0,23.52,23.53,23.47,23.47,11746.0
2016-01-15 12:30:00,23.44,23.5,23.4,23.48,14767.0,23.44,23.5,23.4,23.48,14767.0
2016-01-15 12:35:00,23.51,23.53,23.43,23.5,9035.0,23.51,23.53,23.43,23.5,9035.0
2016-01-15 12:40:00,23.45,23.59,23.45,23.53,5087.0,23.45,23.59,23.45,23.53,5087.0
2016-01-15 12:45:00,23.55,23.64,23.52,23.59,3934.0,23.55,23.64,23.52,23.59,3934.0
2016-01-15 12:50:00,23.57,23.61,23.53,23.61,6691.0,23.57,23.61,23.53,23.61,6691.0
2016-01-15 12:55:00,23.67,23.74,23.6,23.72,9692.0,23.67,23.74,23.6,23.72,9692.0
2016-01-15 13:00:00,23.65,23.7,23.61,23.68,8174.0,23.65,23.7,23.61,23.68,8174.0
2016-01-15 13:05:00,23.69,23.74,23.67,23.73,16126.0,23.69,23.74,23.67,23.73,16126.0
2016-01-15 13:10:00,23.74,23.86,23.74,23.86,5467.0,23.74,23.86,23.74,23.86,5467.0
2016-01-15 13:15:00,23.85,23.9,23.79,23.89,10316.0,23.85,23.9,23.79,23.89,10316.0
2016-01-15 13:20:00,23.9,23.93,23.77,23.83,5975.0,23.9,23.93,23.77,23.83,5975.0
2016-01-15 13:25:00,23.83,23.87,23.81,23.83,6916.0,23.83,23.87,23.81,23.83,6916.0
2016-01-15 13:30:00,23.82,23.82,23.74,23.81,3776.0,23.82,23.82,23.74,23.81,3776.0
2016-01-15 13:35:00,23.82,23.83,23.79,23.82,4333.0,23.82,23.83,23.79,23.82,4333.0
2016-01-15 13:40:00,23.88,23.98,23.88,23.94,13795.0,23.88,23.98,23.88,23.94,13795.0
2016-01-15 13:45:00,23.95,24.1,23.95,24.08,6392.0,23.95,24.1,23.95,24.08,6392.0
2016-01-15 13:50:00,24.01,24.18,24.01,24.15,6005.0,24.01,24.18,24.01,24.15,6005.0
2016-01-15 13:55:00,24.13,24.14,24.0,24.03,5807.0,24.13,24.14,24.0,24.03,5807.0
2016-01-15 14:00:00,24.05,24.05,23.94,23.94,11543.0,24.05,24.05,23.94,23.94,11543.0
2016-01-15 14:05:00,23.94,23.99,23.88,23.98,12083.0,23.94,23.99,23.88,23.98,12083.0
2016-01-15 14:10:00,23.99,24.06,23.99,24.03,6220.0,23.99,24.06,23.99,24.03,6220.0
2016-01-15 14:15:00,24.02,24.04,24.0,24.02,10132.0,24.02,24.04,24.0,24.02,10132.0
2016-01-15 14:20:00,24.02,24.02,23.99,24.0,15616.0,24.02,24.02,23.99,24.0,15616.0
2016-01-15 14:25:00,24.01,24.03,23.99,24.0,9797.0,24.01,24.03,23.99,24.0,9797.0
2016-01-15 14:30:00,24.0,24.03,23.99,23.99,17141.0,24.0,24.03,23.99,23.99,17141.0
2016-01-15 14:35:00,24.0,24.05,24.0,24.04,4808.0,24.0,24.05,24.0,24.04,4808.0
2016-01-15 14:40:00,24.05,24.09,23.97,24.0,22557.0,24.05,24.09,23.97,24.0,22557.0
2016-01-15 14:45:00,24.02,24.1,24.01,24.1,4004.0,24.02,24.1,24.01,24.1,4004.0
2016-01-15 14:50:00,24.1,24.21,24.1,24.21,5952.0,24.1,24.21,24.1,24.21,5952.0
2016-01-15 14:55:00,24.21,24.27,24.21,24.25,6855.0,24.21,24.27,24.21,24.25,6855.0
2016-01-15 15:00:00,24.25,24.27,24.2,24.27,7986.0,24.25,24.27,24.2,24.27,7986.0
2016-01-15 15:05:00,24.27,24.27,24.23,24.24,6211.0,24.27,24.27,24.23,24.24,6211.0
2016-01-15 15:10:00,24.23,24.24,24.15,24.16,9287.0,24.23,24.24,24.15,24.16,9287.0
2016-01-15 15:15:00,24.15,24.16,24.03,24.08,12681.0,24.15,24.16,24.03,24.08,12681.0
2016-01-15 15:20:00,24.07,24.27,24.06,24.27,13473.0,24.07,24.27,24.06,24.27,13473.0
2016-01-15 15:25:00,24.27,24.39,24.27,24.37,14877.0,24.27,24.39,24.27,24.37,14877.0
2016-01-15 15:30:00,24.39,24.39,24.26,24.32,15252.0,24.39,24.39,24.26,24.32,15252.0
2016-01-15 15:35:00,24.3,24.34,24.25,24.29,17359.0,24.3,24.34,24.25,24.29,17359.0
2016-01-15 15:40:00,24.3,24.35,24.28,24.33,30237.0,24.3,24.35,24.28,24.33,30237.0
2016-01-15 15:45:00,24.34,24.46,24.33,24.46,35815.0,24.34,24.46,24.33,24.46,35815.0
2016-01-15 15:50:00,24.47,24.52,24.44,24.47,38369.0,24.47,24.52,24.44,24.47,38369.0
2016-01-15 15:55:00,24.48,24.52,24.43,24.44,76629.0,24.48,24.52,24.43,24.44,76629.0
2016-01-19 09:30:00,24.66,25.1,24.65,24.97,88687.0,24.66,25.1,24.65,24.97,88687.0
2016-01-19 09:35:00,25.08,25.17,24.9,24.99,34566.0,25.08,25.17,24.9,24.99,34566.0
2016-01-19 09:40:00,25.0,25.19,24.96,25.11,45044.0,25.0,25.19,24.96,25.11,45044.0
2016-01-19 09:45:00,25.12,25.19,24.99,25.0,24462.0,25.12,25.19,24.99,25.0,24462.0
2016-01-19 09:50:00,25.0,25.03,24.96,24.99,22500.0,25.0,25.03,24.96,24.99,22500.0
2016-01-19 09:55:00,25.0,25.03,24.92,24.92,18909.0,25.0,25.03,24.92,24.92,18909.0
2016-01-19 10:00:00,24.85,24.87,24.59,24.62,15566.0,24.85,24.87,24.59,24.62,15566.0
2016-01-19 10:05:00,24.59,24.7,24.59,24.61,6650.0,24.59,24.7,24.59,24.61,6650.0
2016-01-19 10:10:00,24.61,24.64,24.56,24.58,6743.0,24.61,24.64,24.56,24.58,6743.0
2016-01-19 10:15:00,24.6,24.76,24.59,24.7,12200.0,24.6,24.76,24.59,24.7,12200.0
2016-01-19 10:20:00,24.72,24.78,24.67,24.73,10296.0,24.72,24.78,24.67,24.73,10296.0
2016-01-19 10:25:00,24.73,24.82,24.73,24.8,5951.0,24.73,24.82,24.73,24.8,5951.0
2016-01-19 10:30:00,24.84,24.87,24.8,24.8,4334.0,24.84,24.87,24.8,24.8,4334.0
2016-01-19 10:35:00,24.8,24.83,24.73,24.75,6100.0,24.8,24.83,24.73,24.75,6100.0
2016-01-19 10:40:00,24.75,24.76,24.71,24.72,11261.0,24.75,24.76,24.71,24.72,11261.0
2016-01-19 10:45:00,24.71,24.84,24.68,24.84,7465.0,24.71,24.84,24.68,24.84,7465.0
2016-01-19 10:50:00,24.83,24.88,24.61,24.7,5939.0,24.83,24.88,24.61,24.7,5939.0
2016-01-19 10:55:00,24.69,24.7,24.62,24.65,8410.0,24.69,24.7,24.62,24.65,8410.0
2016-01-19 11:00:00,24.61,24.77,24.61,24.75,11599.0,24.61,24.77,24.61,24.75,11599.0
2016-01-19 11:05:00,24.75,24.79,24.73,24.78,9888.0,24.75,24.79,24.73,24.78,9888.0
2016-01-19 11:10:00,24.77,24.77,24.57,24.62,5000.0,24.77,24.77,24.57,24.62,5000.0
2016-01-19 11:15:00,24.62,24.63,24.5,24.5,5100.0,24.62,24.63,24.5,24.5,5100.0
2016-01-19 11:20:00,24.5,24.54,24.43,24.48,5000.0,24.5,24.54,24.43,24.48,5000.0
2016-01-19 11:25:00,24.46,24.55,24.46,24.55,5101.0,24.46,24.55,24.46,24.55,5101.0
2016-01-19 11:30:00,24.56,24.62,24.55,24.55,7648.0,24.56,24.62,24.55,24.55,7648.0
2016-01-19 11:35:00,24.53,24.58,24.5,24.56,3825.0,24.53,24.58,24.5,24.56,3825.0
2016-01-19 11:40:00,24.55,24.58,24.53,24.55,2703.0,24.55,24.58,24.53,24.55,2703.0
2016-01-19 11:45:00,24.58,24.61,24.48,24.48,3204.0,24.58,24.61,24.48,24.48,3204.0
2016-01-19 11:50:00,24.51,24.55,24.49,24.51,6301.0,24.51,24.55,24.49,24.51,6301.0
2016-01-19 11:55:00,24.51,24.57,24.46,24.49,5320.0,24.51,24.57,24.46,24.49,5320.0
2016-01-19 12:00:00,24.49,24.5,24.46,24.5,6768.0,24.49,24.5,24.46,24.5,6768.0
2016-01-19 12:05:00,24.49,24.51,24.45,24.47,8500.0,24.49,24.51,24.45,24.47,8500.0
2016-01-19 12:10:00,24.46,24.56,24.46,24.54,5000.0,24.46,24.56,24.46,24.54,5000.0
2016-01-19 12:15:00,24.53,24.53,24.46,24.5,6456.0,24.53,24.53,24.46,24.5,6456.0
2016-01-19 12:20:00,24.49,24.5,24.44,24.45,7869.0,24.49,24.5,24.44,24.45,7869.0
2016-01-19 12:25:00,24.43,24.43,24.36,24.38,5913.0,24.43,24.43,24.36,24.38,5913.0
2016-01-19 12:30:00,24.38,24.49,24.38,24.45,13129.0,24.38,24.49,24.38,24.45,13129.0
2016-01-19 12:35:00,24.44,24.51,24.44,24.45,4807.0,24.44,24.51,24.44,24.45,4807.0
2016-01-19 12:40:00,24.47,24.48,24.38,24.39,6880.0,24.47,24.48,24.38,24.39,6880.0
2016-01-19 12:45:00,24.39,24.4,24.35,24.39,5400.0,24.39,24.4,24.35,24.39,5400.0
2016-01-19 12:50:00,24.38,24.42,24.36,24.4,6500.0,24.38,24.42,24.36,24.4,6500.0
2016-01-19 12:55:00,24.4,24.4,24.35,24.36,3200.0,24.4,24.4,24.35,24.36,3200.0
2016-01-19 13:00:00,24.35,24.38,24.35,24.36,6001.0,24.35,24.38,24.35,24.36,6001.0
2016-01-19 13:05:00,24.36,24.37,24.3,24.35,4999.0,24.36,24.37,24.3,24.35,4999.0
2016-01-19 13:10:00,24.33,24.36,24.31,24.31,2800.0,24.33,24.36,24.31,24.31,2800.0
2016-01-19 13:15:00,24.3,24.35,24.3,24.35,3842.0,24.3,24.35,24.3,24.35,3842.0
2016-01-19 13:20:00,24.36,24.39,24.28,24.28,4948.0,24.36,24.39,24.28,24.28,4948.0
2016-01-19 13:25:00,24.25,24.28,24.2,24.2,5725.0,24.25,24.28,24.2,24.2,5725.0
2016-01-19 13:30:00,24.2,24.22,24.15,24.18,11350.0,24.2,24.22,24.15,24.18,11350.0
2016-01-19 13:35:00,24.16,24.22,24.15,24.22,5500.0,24.16,24.22,24.15,24.22,5500.0
2016-01-19 13:40:00,24.22,24.22,24.15,24.15,3937.0,24.22,24.22,24.15,24.15,3937.0
2016-01-19 13:45:00,24.15,24.17,24.1,24.12,6286.0,24.15,24.17,24.1,24.12,6286.0
2016-01-19 13:50:00,24.11,24.13,24.02,24.02,7345.0,24.11,24.13,24.02,24.02,7345.0
2016-01-19 13:55:00,24.03,24.07,24.02,24.05,5573.0,24.03,24.07,24.02,24.05,5573.0
2016-01-19 14:00:00,24.04,24.05,24.0,24.01,4940.0,24.04,24.05,24.0,24.01,4940.0
2016-01-19 14:05:00,24.01,24.02,23.91,23.92,7103.0,24.01,24.02,23.91,23.92,7103.0
2016-01-19 14:10:00,23.91,23.91,23.83,23.84,6394.0,23.91,23.91,23.83,23.84,6394.0
2016-01-19 14:15:00,23.85,23.88,23.81,23.84,13490.0,23.85,23.88,23.81,23.84,13490.0
2016-01-19 14:20:00,23.84,23.88,23.8,23.86,21238.0,23.84,23.88,23.8,23.86,21238.0
2016-01-19 14:25:00,23.87,23.88,23.85,23.86,11301.0,23.87,23.88,23.85,23.86,11301.0
2016-01-19 14:30:00,23.86,23.9,23.85,23.88,14105.0,23.86,23.9,23.85,23.88,14105.0
2016-01-19 14:35:00,23.89,23.9,23.84,23.86,9603.0,23.89,23.9,23.84,23.86,9603.0
2016-01-19 14:40:00,23.85,23.87,23.81,23.81,17244.0,23.85,23.87,23.81,23.81,17244.0
2016-01-19 14:45:00,23.8,23.8,23.74,23.75,11161.0,23.8,23.8,23.74,23.75,11161.0
2016-01-19 14:50:00,23.76,23.85,23.75,23.85,8338.0,23.76,23.85,23.75,23.85,8338.0
2016-01-19 14:55:00,23.84,23.88,23.83,23.85,4900.0,23.84,23.88,23.83,23.85,4900.0
2016-01-19 15:00:00,23.84,23.9,23.8,23.9,7505.0,23.84,23.9,23.8,23.9,7505.0
2016-01-19 15:05:00,23.92,23.99,23.91,23.95,8124.0,23.92,23.99,23.91,23.95,8124.0
2016-01-19 15:10:00,23.94,24.01,23.91,24.0,18039.0,23.94,24.01,23.91,24.0,18039.0
2016-01-19 15:15:00,24.02,24.03,23.92,23.93,52985.0,24.02,24.03,23.92,23.93,52985.0
2016-01-19 15:20:00,23.95,24.0,23.91,23.99,24457.0,23.95,24.0,23.91,23.99,24457.0
2016-01-19 15:25:00,24.0,24.12,24.0,24.12,14998.0,24.0,24.12,24.0,24.12,14998.0
2016-01-19 15:30:00,24.13,24.21,24.13,24.19,25708.0,24.13,24.21,24.13,24.19,25708.0
2016-01-19 15:35:00,24.17,24.18,24.01,24.05,47498.0,24.17,24.18,24.01,24.05,47498.0
2016-01-19 15:40:00,24.04,24.16,24.04,24.1,52929.0,24.04,24.16,24.04,24.1,52929.0
2016-01-19 15:45:00,24.09,24.12,24.04,24.09,25653.0,24.09,24.12,24.04,24.09,25653.0
2016-01-19 15:50:00,24.11,24.11,24.0,24.09,25666.0,24.11,24.11,24.0,24.09,25666.0
2016-01-19 15:55:00,24.07,24.1,24.0,24.01,55429.0,24.07,24.1,24.0,24.01,55429.0
2016-01-20 09:30:00,23.56,23.56,23.4,23.5,12399.0,23.56,23.56,23.4,23.5,12399.0
2016-01-20 09:35:00,23.55,23.62,23.49,23.54,25300.0,23.55,23.62,23.49,23.54,25300.0
2016-01-20 09:40:00,23.53,23.55,23.34,23.44,29406.0,23.53,23.55,23.34,23.44,29406.0
2016-01-20 09:45:00,23.45,23.53,23.4,23.47,7479.0,23.45,23.53,23.4,23.47,7479.0
2016-01-20 09:50:00,23.46,23.49,23.35,23.35,24422.0,23.46,23.49,23.35,23.35,24422.0
2016-01-20 09:55:00,23.34,23.34,23.01,23.07,32085.0,23.34,23.34,23.01,23.07,32085.0
2016-01-20 10:00:00,23.08,23.16,22.97,23.03,23457.0,23.08,23.16,22.97,23.03,23457.0
2016-01-20 10:05:00,23.02,23.09,22.99,23.05,24244.0,23.02,23.09,22.99,23.05,24244.0
2016-01-20 10:10:00,23.03,23.12,22.97,23.05,8844.0,23.03,23.12,22.97,23.05,8844.0
2016-01-20 10:15:00,23.05,23.09,22.96,23.0,11988.0,23.05,23.09,22.96,23.0,11988.0
2016-01-20 10:20:00,23.0,23.07,22.94,23.07,13611.0,23.0,23.07,22.94,23.07,13611.0
2016-01-20 10:25:00,23.05,23.07,23.02,23.04,4350.0,23.05,23.07,23.02,23.04,4350.0
2016-01-20 10:30:00,23.03,23.05,22.92,22.96,11892.0,23.03,23.05,22.92,22.96,11892.0
2016-01-20 10:35:00,22.95,23.02,22.94,23.01,12752.0,22.95,23.02,22.94,23.01,12752.0
2016-01-20 10:40:00,23.02,23.04,23.0,23.02,4953.0,23.02,23.04,23.0,23.02,4953.0
2016-01-20 10:45:00,23.01,23.02,22.97,23.0,13816.0,23.01,23.02,22.97,23.0,13816.0
2016-01-20 10:50:00,23.0,23.0,22.91,22.94,5986.0,23.0,23.0,22.91,22.94,5986.0
2016-01-20 10:55:00,22.91,22.96,22.79,22.8,7691.0,22.91,22.96,22.79,22.8,7691.0
2016-01-20 11:00:00,22.8,22.85,22.77,22.81,10038.0,22.8,22.85,22.77,22.81,10038.0
2016-01-20 11:05:00,22.8,22.91,22.8,22.82,2400.0,22.8,22.91,22.8,22.82,2400.0
2016-01-20 11:10:00,22.81,23.0,22.81,22.98,10395.0,22.81,23.0,22.81,22.98,10395.0
2016-01-20 11:15:00,22.97,23.01,22.88,22.98,15347.0,22.97,23.01,22.88,22.98,15347.0
2016-01-20 11:20:00,22.97,23.02,22.96,23.0,6240.0,22.97,23.02,22.96,23.0,6240.0
2016-01-20 11:25:00,23.0,23.03,22.94,22.98,6762.0,23.0,23.03,22.94,22.98,6762.0
2016-01-20 11:30:00,22.97,23.03,22.96,22.99,6915.0,22.97,23.03,22.96,22.99,6915.0
2016-01-20 11:35:00,23.01,23.16,22.97,23.11,5569.0,23.01,23.16,22.97,23.11,5569.0
2016-01-20 11:40:00,23.11,23.13,23.08,23.08,3470.0,23.11,23.13,23.08,23.08,3470.0
2016-01-20 11:45:00,23.07,23.19,23.07,23.15,16478.0,23.07,23.19,23.07,23.15,16478.0
2016-01-20 11:50:00,23.16,23.17,23.07,23.07,12707.0,23.16,23.17,23.07,23.07,12707.0
2016-01-20 11:55:00,23.1,23.12,23.04,23.06,3207.0,23.1,23.12,23.04,23.06,3207.0
2016-01-20 12:00:00,23.07,23.13,23.07,23.11,4924.0,23.07,23.13,23.07,23.11,4924.0
2016-01-20 12:05:00,23.08,23.08,22.99,23.0,8825.0,23.08,23.08,22.99,23.0,8825.0
2016-01-20 12:10:00,23.0,23.04,22.99,23.02,5010.0,23.0,23.04,22.99,23.02,5010.0
2016-01-20 12:15:00,23.0,23.0,22.97,22.99,7810.0,23.0,23.0,22.97,22.99,7810.0
2016-01-20 12:20:00,22.98,23.01,22.9,22.94,20720.0,22.98,23.01,22.9,22.94,20720.0
2016-01-20 12:25:00,22.93,22.94,22.87,22.89,7428.0,22.93,22.94,22.87,22.89,7428.0
2016-01-20 12:30:00,22.89,23.08,22.89,23.04,7793.0,22.89,23.08,22.89,23.04,7793.0
2016-01-20 12:35:00,23.04,23.14,23.02,23.14,8785.0,23.04,23.14,23.02,23.14,8785.0
2016-01-20 12:40:00,23.14,23.15,23.07,23.09,9023.0,23.14,23.15,23.07,23.09,9023.0
2016-01-20 12:45:00,23.09,23.2,23.08,23.18,15763.0,23.09,23.2,23.08,23.18,15763.0
2016-01-20 12:50:00,23.19,23.41,23.18,23.41,10913.0,23.19,23.41,23.18,23.41,10913.0
2016-01-20 12:55:00,23.39,23.55,23.37,23.55,9081.0,23.39,23.55,23.37,23.55,9081.0
2016-01-20 13:00:00,23.57,23.58,23.37,23.39,38714.0,23.57,23.58,23.37,23.39,38714.0
2016-01-20 13:05:00,23.39,23.42,23.3,23.32,4970.0,23.39,23.42,23.3,23.32,4970.0
2016-01-20 13:10:00,23.31,23.34,23.22,23.24,10267.0,23.31,23.34,23.22,23.24,10267.0
2016-01-20 13:15:00,23.26,23.32,23.15,23.19,5600.0,23.26,23.32,23.15,23.19,5600.0
2016-01-20 13:20:00,23.23,23.43,23.2,23.4,76501.0,23.23,23.43,23.2,23.4,76501.0
2016-01-20 13:25:00,23.41,23.51,23.31,23.49,14649.0,23.41,23.51,23.31,23.49,14649.0
2016-01-20 13:30:00,23.52,23.55,23.48,23.53,7337.0,23.52,23.55,23.48,23.53,7337.0
2016-01-20 13:35:00,23.49,23.59,23.45,23.56,18917.0,23.49,23.59,23.45,23.56,18917.0
2016-01-20 13:40:00,23.53,23.67,23.53,23.63,12018.0,23.53,23.67,23.53,23.63,12018.0
2016-01-20 13:45:00,23.63,23.75,23.59,23.75,49774.0,23.63,23.75,23.59,23.75,49774.0
2016-01-20 13:50:00,23.72,23.79,23.72,23.73,12782.0,23.72,23.79,23.72,23.73,12782.0
2016-01-20 13:55:00,23.73,23.75,23.64,23.66,7244.0,23.73,23.75,23.64,23.66,7244.0
2016-01-20 14:00:00,23.65,23.66,23.46,23.47,5700.0,23.65,23.66,23.46,23.47,5700.0
2016-01-20 14:05:00,23.46,23.61,23.42,23.54,8684.0,23.46,23.61,23.42,23.54,8684.0
2016-01-20 14:10:00,23.61,23.83,23.61,23.77,13444.0,23.61,23.83,23.61,23.77,13444.0
2016-01-20 14:15:00,23.75,23.83,23.72,23.78,7198.0,23.75,23.83,23.72,23.78,7198.0
2016-01-20 14:20:00,23.76,23.85,23.74,23.78,13457.0,23.76,23.85,23.74,23.78,13457.0
2016-01-20 14:25:00,23.8,23.84,23.75,23.79,7878.0,23.8,23.84,23.75,23.79,7878.0
2016-01-20 14:30:00,23.76,23.81,23.66,23.66,11570.0,23.76,23.81,23.66,23.66,11570.0
2016-01-20 14:35:00,23.69,23.72,23.62,23.69,14975.0,23.69,23.72,23.62,23.69,14975.0
2016-01-20 14:40:00,23.72,23.81,23.7,23.77,7071.0,23.72,23.81,23.7,23.77,7071.0
2016-01-20 14:45:00,23.77,23.88,23.74,23.85,17368.0,23.77,23.88,23.74,23.85,17368.0
2016-01-20 14:50:00,23.84,24.01,23.84,23.95,21768.0,23.84,24.01,23.84,23.95,21768.0
2016-01-20 14:55:00,24.0,24.03,23.92,23.92,19009.0,24.0,24.03,23.92,23.92,19009.0
2016-01-20 15:00:00,23.92,23.98,23.87,23.96,11665.0,23.92,23.98,23.87,23.96,11665.0
2016-01-20 15:05:00,23.96,24.06,23.95,24.04,11903.0,23.96,24.06,23.95,24.04,11903.0
2016-01-20 15:10:00,24.08,24.12,24.06,24.1,21892.0,24.08,24.12,24.06,24.1,21892.0
2016-01-20 15:15:00,24.1,24.4,24.1,24.37,20392.0,24.1,24.4,24.1,24.37,20392.0
2016-01-20 15:20:00,24.36,24.48,24.36,24.45,20090.0,24.36,24.48,24.36,24.45,20090.0
2016-01-20 15:25:00,24.46,24.5,24.38,24.39,21048.0,24.46,24.5,24.38,24.39,21048.0
2016-01-20 15:30:00,24.38,24.43,24.26,24.26,14995.0,24.38,24.43,24.26,24.26,14995.0
2016-01-20 15:35:00,24.26,24.42,24.25,24.42,51871.0,24.26,24.42,24.25,24.42,51871.0
2016-01-20 15:40:00,24.43,24.55,24.31,24.32,37960.0,24.43,24.55,24.31,24.32,37960.0
2016-01-20 15:45:00,24.31,24.34,24.1,24.13,33252.0,24.31,24.34,24.1,24.13,33252.0
2016-01-20 15:50:00,24.12,24.13,24.1,24.13,45463.0,24.12,24.13,24.1,24.13,45463.0
2016-01-20 15:55:00,24.13,24.23,24.13,24.18,86907.0,24.13,24.23,24.13,24.18,86907.0
2016-01-21 09:30:00,24.13,24.13,23.96,24.06,26638.0,24.13,24.13,23.96,24.06,26638.0
2016-01-21 09:35:00,24.02,24.71,24.02,24.41,64347.0,24.02,24.71,24.02,24.41,64347.0
2016-01-21 09:40:00,24.44,24.6,24.36,24.43,68895.0,24.44,24.6,24.36,24.43,68895.0
2016-01-21 09:45:00,24.42,24.42,24.06,24.23,20400.0,24.42,24.42,24.06,24.23,20400.0
2016-01-21 09:50:00,24.23,24.23,24.05,24.15,60400.0,24.23,24.23,24.05,24.15,60400.0
2016-01-21 09:55:00,24.2,24.54,24.17,24.24,9672.0,24.2,24.54,24.17,24.24,9672.0
2016-01-21 10:00:00,24.21,24.71,24.21,24.65,46489.0,24.21,24.71,24.21,24.65,46489.0
2016-01-21 10:05:00,24.68,24.82,24.51,24.7,100277.0,24.68,24.82,24.51,24.7,100277.0
2016-01-21 10:10:00,24.73,24.88,24.66,24.66,64874.0,24.73,24.88,24.66,24.66,64874.0
2016-01-21 10:15:00,24.65,24.74,24.52,24.67,48308.0,24.65,24.74,24.52,24.67,48308.0
2016-01-21 10:20:00,24.67,24.72,24.35,24.36,12738.0,24.67,24.72,24.35,24.36,12738.0
2016-01-21 10:25:00,24.37,24.5,24.25,24.46,9400.0,24.37,24.5,24.25,24.46,9400.0
2016-01-21 10:30:00,24.42,24.51,24.29,24.51,18500.0,24.42,24.51,24.29,24.51,18500.0
2016-01-21 10:35:00,24.56,24.56,24.33,24.39,10760.0,24.56,24.56,24.33,24.39,10760.0
2016-01-21 10:40:00,24.44,24.49,24.4,24.45,2950.0,24.44,24.49,24.4,24.45,2950.0
2016-01-21 10:45:00,24.43,24.6,24.42,24.52,6000.0,24.43,24.6,24.42,24.52,6000.0
2016-01-21 10:50:00,24.49,24.6,24.49,24.57,9450.0,24.49,24.6,24.49,24.57,9450.0
2016-01-21 10:55:00,24.59,24.66,24.43,24.47,9740.0,24.59,24.66,24.43,24.47,9740.0
2016-01-21 11:00:00,24.42,24.6,24.4,24.53,15697.0,24.42,24.6,24.4,24.53,15697.0
2016-01-21 11:05:00,24.53,24.7,24.53,24.67,95189.0,24.53,24.7,24.53,24.67,95189.0
2016-01-21 11:10:00,24.7,24.7,24.59,24.65,63620.0,24.7,24.7,24.59,24.65,63620.0
2016-01-21 11:15:00,24.66,24.74,24.61,24.66,17908.0,24.66,24.74,24.61,24.66,17908.0
2016-01-21 11:20:00,24.66,24.66,24.61,24.65,12900.0,24.66,24.66,24.61,24.65,12900.0
2016-01-21 11:25:00,24.64,24.67,24.56,24.66,38898.0,24.64,24.67,24.56,24.66,38898.0
2016-01-21 11:30:00,24.66,24.7,24.58,24.67,111311.0,24.66,24.7,24.58,24.67,111311.0
2016-01-21 11:35:00,24.65,24.87,24.65,24.86,12895.0,24.65,24.87,24.65,24.86,12895.0
2016-01-21 11:40:00,24.85,24.85,24.61,24.67,18084.0,24.85,24.85,24.61,24.67,18084.0
2016-01-21 11:45:00,24.67,24.79,24.67,24.77,4785.0,24.67,24.79,24.67,24.77,4785.0
2016-01-21 11:50:00,24.79,24.83,24.75,24.77,6200.0,24.79,24.83,24.75,24.77,6200.0
2016-01-21 11:55:00,24.73,24.88,24.73,24.81,5022.0,24.73,24.88,24.73,24.81,5022.0
2016-01-21 12:00:00,24.83,24.89,24.81,24.87,18100.0,24.83,24.89,24.81,24.87,18100.0
2016-01-21 12:05:00,24.89,24.96,24.86,24.89,3360.0,24.89,24.96,24.86,24.89,3360.0
2016-01-21 12:10:00,24.89,24.9,24.77,24.77,8525.0,24.89,24.9,24.77,24.77,8525.0
2016-01-21 12:15:00,24.79,24.89,24.77,24.85,9800.0,24.79,24.89,24.77,24.85,9800.0
2016-01-21 12:20:00,24.86,24.89,24.8,24.81,4607.0,24.86,24.89,24.8,24.81,4607.0
2016-01-21 12:25:00,24.8,24.85,24.8,24.85,11712.0,24.8,24.85,24.8,24.85,11712.0
2016-01-21 12:30:00,24.85,24.86,24.79,24.8,6344.0,24.85,24.86,24.79,24.8,6344.0
2016-01-21 12:35:00,24.81,24.83,24.79,24.81,12531.0,24.81,24.83,24.79,24.81,12531.0
2016-01-21 12:40:00,24.83,24.84,24.81,24.83,14172.0,24.83,24.84,24.81,24.83,14172.0
2016-01-21 12:45:00,24.82,24.85,24.77,24.83,17719.0,24.82,24.85,24.77,24.83,17719.0
2016-01-21 12:50:00,24.84,24.92,24.82,24.82,15132.0,24.84,24.92,24.82,24.82,15132.0
2016-01-21 12:55:00,24.8,24.87,24.79,24.83,27830.0,24.8,24.87,24.79,24.83,27830.0
2016-01-21 13:00:00,24.86,24.92,24.86,24.89,5310.0,24.86,24.92,24.86,24.89,5310.0
2016-01-21 13:05:00,24.9,25.01,24.89,25.01,10859.0,24.9,25.01,24.89,25.01,10859.0
2016-01-21 13:10:00,25.01,25.02,24.85,24.85,9450.0,25.01,25.02,24.85,24.85,9450.0
2016-01-21 13:15:00,24.85,25.01,24.82,24.87,10022.0,24.85,25.01,24.82,24.87,10022.0
2016-01-21 13:20:00,24.87,24.87,24.66,24.71,26810.0,24.87,24.87,24.66,24.71,26810.0
2016-01-21 13:25:00,24.74,24.81,24.69,24.7,8700.0,24.74,24.81,24.69,24.7,8700.0
2016-01-21 13:30:00,24.68,24.7,24.62,24.63,17212.0,24.68,24.7,24.62,24.63,17212.0
2016-01-21 13:35:00,24.65,24.77,24.65,24.77,2526.0,24.65,24.77,24.65,24.77,2526.0
2016-01-21 13:40:00,24.76,24.83,24.76,24.81,4438.0,24.76,24.83,24.76,24.81,4438.0
2016-01-21 13:45:00,24.81,24.91,24.8,24.88,8033.0,24.81,24.91,24.8,24.88,8033.0
2016-01-21 13:50:00,24.9,24.91,24.77,24.8,9135.0,24.9,24.91,24.77,24.8,9135.0
2016-01-21 13:55:00,24.82,24.88,24.79,24.88,10372.0,24.82,24.88,24.79,24.88,10372.0
2016-01-21 14:00:00,24.89,24.89,24.78,24.85,7873.0,24.89,24.89,24.78,24.85,7873.0
2016-01-21 14:05:00,24.88,24.89,24.83,24.83,7427.0,24.88,24.89,24.83,24.83,7427.0
2016-01-21 14:10:00,24.83,24.83,24.68,24.71,14204.0,24.83,24.83,24.68,24.71,14204.0
2016-01-21 14:15:00,24.7,24.77,24.67,24.77,23743.0,24.7,24.77,24.67,24.77,23743.0
2016-01-21 14:20:00,24.76,24.82,24.72,24.72,8917.0,24.76,24.82,24.72,24.72,8917.0
2016-01-21 14:25:00,24.72,24.75,24.63,24.75,13937.0,24.72,24.75,24.63,24.75,13937.0
2016-01-21 14:30:00,24.77,24.84,24.77,24.78,6750.0,24.77,24.84,24.77,24.78,6750.0
2016-01-21 14:35:00,24.77,24.87,24.77,24.87,4300.0,24.77,24.87,24.77,24.87,4300.0
2016-01-21 14:40:00,24.82,24.88,24.82,24.85,4800.0,24.82,24.88,24.82,24.85,4800.0
2016-01-21 14:45:00,24.84,24.88,24.68,24.68,10366.0,24.84,24.88,24.68,24.68,10366.0
2016-01-21 14:50:00,24.69,24.8,24.69,24.79,10256.0,24.69,24.8,24.69,24.79,10256.0
2016-01-21 14:55:00,24.82,24.89,24.8,24.8,6379.0,24.82,24.89,24.8,24.8,6379.0
2016-01-21 15:00:00,24.8,24.8,24.69,24.74,22383.0,24.8,24.8,24.69,24.74,22383.0
2016-01-21 15:05:00,24.75,24.78,24.68,24.71,38358.0,24.75,24.78,24.68,24.71,38358.0
2016-01-21 15:10:00,24.71,24.82,24.7,24.8,13400.0,24.71,24.82,24.7,24.8,13400.0
2016-01-21 15:15:00,24.8,24.81,24.72,24.74,13503.0,24.8,24.81,24.72,24.74,13503.0
2016-01-21 15:20:00,24.75,24.85,24.73,24.83,19154.0,24.75,24.85,24.73,24.83,19154.0
2016-01-21 15:25:00,24.84,24.86,24.79,24.79,15653.0,24.84,24.86,24.79,24.79,15653.0
2016-01-21 15:30:00,24.79,24.9,24.79,24.85,15324.0,24.79,24.9,24.79,24.85,15324.0
2016-01-21 15:35:00,24.85,24.92,24.82,24.86,23786.0,24.85,24.92,24.82,24.86,23786.0
2016-01-21 15:40:00,24.86,24.97,24.84,24.94,47222.0,24.86,24.97,24.84,24.94,47222.0
2016-01-21 15:45:00,24.88,24.94,24.78,24.79,42585.0,24.88,24.94,24.78,24.79,42585.0
2016-01-21 15:50:00,24.77,24.84,24.74,24.77,22803.0,24.77,24.84,24.74,24.77,22803.0
2016-01-21 15:55:00,24.78,24.81,24.71,24.75,65467.0,24.78,24.81,24.71,24.75,65467.0
2016-01-22 09:30:00,25.08,25.26,24.93,25.13,7834.0,25.08,25.26,24.93,25.13,7834.0
2016-01-22 09:35:00,25.11,25.31,25.05,25.1,16200.0,25.11,25.31,25.05,25.1,16200.0
2016-01-22 09:40:00,25.09,25.18,25.03,25.16,19650.0,25.09,25.18,25.03,25.16,19650.0
2016-01-22 09:45:00,25.17,25.36,25.12,25.36,9500.0,25.17,25.36,25.12,25.36,9500.0
2016-01-22 09:50:00,25.37,25.62,25.34,25.61,17996.0,25.37,25.62,25.34,25.61,17996.0
2016-01-22 09:55:00,25.65,25.77,25.65,25.75,7412.0,25.65,25.77,25.65,25.75,7412.0
2016-01-22 10:00:00,25.78,25.88,25.68,25.69,16512.0,25.78,25.88,25.68,25.69,16512.0
2016-01-22 10:05:00,25.69,25.8,25.62,25.77,18943.0,25.69,25.8,25.62,25.77,18943.0
2016-01-22 10:10:00,25.77,25.92,25.75,25.92,15798.0,25.77,25.92,25.75,25.92,15798.0
2016-01-22 10:15:00,25.92,26.0,25.81,25.87,26713.0,25.92,26.0,25.81,25.87,26713.0
2016-01-22 10:20:00,25.86,25.89,25.71,25.83,19275.0,25.86,25.89,25.71,25.83,19275.0
2016-01-22 10:25:00,25.82,25.83,25.62,25.69,23400.0,25.82,25.83,25.62,25.69,23400.0
2016-01-22 10:30:00,25.71,25.81,25.66,25.72,16190.0,25.71,25.81,25.66,25.72,16190.0
2016-01-22 10:35:00,25.72,25.73,25.53,25.64,22125.0,25.72,25.73,25.53,25.64,22125.0
2016-01-22 10:40:00,25.65,25.73,25.59,25.66,7164.0,25.65,25.73,25.59,25.66,7164.0
2016-01-22 10:45:00,25.67,25.67,25.59,25.62,2900.0,25.67,25.67,25.59,25.62,2900.0
2016-01-22 10:50:00,25.61,25.63,25.54,25.6,20261.0,25.61,25.63,25.54,25.6,20261.0
2016-01-22 10:55:00,25.57,25.6,25.42,25.44,52211.0,25.57,25.6,25.42,25.44,52211.0
2016-01-22 11:00:00,25.45,25.48,25.3,25.32,51560.0,25.45,25.48,25.3,25.32,51560.0
2016-01-22 11:05:00,25.31,25.4,25.31,25.37,11620.0,25.31,25.4,25.31,25.37,11620.0
2016-01-22 11:10:00,25.37,25.39,25.32,25.37,8111.0,25.37,25.39,25.32,25.37,8111.0
2016-01-22 11:15:00,25.35,25.47,25.35,25.43,7570.0,25.35,25.47,25.35,25.43,7570.0
2016-01-22 11:20:00,25.43,25.46,25.38,25.38,5271.0,25.43,25.46,25.38,25.38,5271.0
2016-01-22 11:25:00,25.37,25.41,25.32,25.39,7894.0,25.37,25.41,25.32,25.39,7894.0
2016-01-22 11:30:00,25.36,25.37,25.31,25.33,6779.0,25.36,25.37,25.31,25.33,6779.0
2016-01-22 11:35:00,25.33,25.34,25.28,25.3,9643.0,25.33,25.34,25.28,25.3,9643.0
2016-01-22 11:40:00,25.3,25.32,25.22,25.24,10900.0,25.3,25.32,25.22,25.24,10900.0
2016-01-22 11:45:00,25.23,25.24,25.18,25.18,6005.0,25.23,25.24,25.18,25.18,6005.0
2016-01-22 11:50:00,25.18,25.26,25.16,25.23,3800.0,25.18,25.26,25.16,25.23,3800.0
2016-01-22 11:55:00,25.22,25.23,25.1,25.12,9100.0,25.22,25.23,25.1,25.12,9100.0
2016-01-22 12:00:00,25.12,25.14,25.09,25.11,4891.0,25.12,25.14,25.09,25.11,4891.0
2016-01-22 12:05:00,25.1,25.15,25.09,25.14,5437.0,25.1,25.15,25.09,25.14,5437.0
2016-01-22 12:10:00,25.14,25.21,25.11,25.19,3060.0,25.14,25.21,25.11,25.19,3060.0
2016-01-22 12:15:00,25.19,25.19,25.13,25.15,3000.0,25.19,25.19,25.13,25.15,3000.0
2016-01-22 12:20:00,25.15,25.25,25.15,25.25,5436.0,25.15,25.25,25.15,25.25,5436.0
2016-01-22 12:25:00,25.26,25.32,25.22,25.23,4612.0,25.26,25.32,25.22,25.23,4612.0
2016-01-22 12:30:00,25.23,25.3,25.22,25.27,7102.0,25.23,25.3,25.22,25.27,7102.0
2016-01-22 12:35:00,25.28,25.33,25.25,25.32,5520.0,25.28,25.33,25.25,25.32,5520.0
2016-01-22 12:40:00,25.32,25.33,25.29,25.3,3950.0,25.32,25.33,25.29,25.3,3950.0
2016-01-22 12:45:00,25.3,25.32,25.29,25.29,6200.0,25.3,25.32,25.29,25.29,6200.0
2016-01-22 12:50:00,25.29,25.38,25.29,25.38,5421.0,25.29,25.38,25.29,25.38,5421.0
2016-01-22 12:55:00,25.41,25.46,25.4,25.43,3607.0,25.41,25.46,25.4,25.43,3607.0
2016-01-22 13:00:00,25.41,25.41,25.34,25.35,3020.0,25.41,25.41,25.34,25.35,3020.0
2016-01-22 13:05:00,25.34,25.4,25.34,25.36,14612.0,25.34,25.4,25.34,25.36,14612.0
2016-01-22 13:10:00,25.35,25.4,25.33,25.4,2400.0,25.35,25.4,25.33,25.4,2400.0
2016-01-22 13:15:00,25.4,25.44,25.37,25.43,3150.0,25.4,25.44,25.37,25.43,3150.0
2016-01-22 13:20:00,25.41,25.46,25.41,25.41,3200.0,25.41,25.46,25.41,25.41,3200.0
2016-01-22 13:25:00,25.38,25.38,25.29,25.31,3000.0,25.38,25.38,25.29,25.31,3000.0
2016-01-22 13:30:00,25.3,25.32,25.29,25.3,5261.0,25.3,25.32,25.29,25.3,5261.0
2016-01-22 13:35:00,25.31,25.37,25.3,25.36,6717.0,25.31,25.37,25.3,25.36,6717.0
2016-01-22 13:40:00,25.36,25.39,25.35,25.37,4271.0,25.36,25.39,25.35,25.37,4271.0
2016-01-22 13:45:00,25.36,25.41,25.35,25.4,5821.0,25.36,25.41,25.35,25.4,5821.0
2016-01-22 13:50:00,25.41,25.45,25.39,25.45,4789.0,25.41,25.45,25.39,25.45,4789.0
2016-01-22 13:55:00,25.46,25.53,25.45,25.5,7400.0,25.46,25.53,25.45,25.5,7400.0
2016-01-22 14:00:00,25.49,25.5,25.37,25.38,11850.0,25.49,25.5,25.37,25.38,11850.0
2016-01-22 14:05:00,25.37,25.46,25.36,25.45,6350.0,25.37,25.46,25.36,25.45,6350.0
2016-01-22 14:10:00,25.46,25.46,25.42,25.45,5773.0,25.46,25.46,25.42,25.45,5773.0
2016-01-22 14:15:00,25.45,25.48,25.41,25.47,6102.0,25.45,25.48,25.41,25.47,6102.0
2016-01-22 14:20:00,25.47,25.51,25.44,25.44,7957.0,25.47,25.51,25.44,25.44,7957.0
2016-01-22 14:25:00,25.44,25.44,25.39,25.42,4867.0,25.44,25.44,25.39,25.42,4867.0
2016-01-22 14:30:00,25.42,25.44,25.36,25.39,7161.0,25.42,25.44,25.36,25.39,7161.0
2016-01-22 14:35:00,25.38,25.4,25.34,25.36,10894.0,25.38,25.4,25.34,25.36,10894.0
2016-01-22 14:40:00,25.36,25.39,25.34,25.37,12484.0,25.36,25.39,25.34,25.37,12484.0
2016-01-22 14:45:00,25.36,25.37,25.32,25.32,5390.0,25.36,25.37,25.32,25.32,5390.0
2016-01-22 14:50:00,25.32,25.4,25.28,25.4,8600.0,25.32,25.4,25.28,25.4,8600.0
2016-01-22 14:55:00,25.38,25.4,25.35,25.4,6475.0,25.38,25.4,25.35,25.4,6475.0
2016-01-22 15:00:00,25.39,25.48,25.38,25.46,11050.0,25.39,25.48,25.38,25.46,11050.0
2016-01-22 15:05:00,25.46,25.46,25.39,25.43,12341.0,25.46,25.46,25.39,25.43,12341.0
2016-01-22 15:10:00,25.44,25.44,25.33,25.37,8389.0,25.44,25.44,25.33,25.37,8389.0
2016-01-22 15:15:00,25.37,25.37,25.34,25.35,5945.0,25.37,25.37,25.34,25.35,5945.0
2016-01-22 15:20:00,25.35,25.42,25.35,25.41,11706.0,25.35,25.42,25.35,25.41,11706.0
2016-01-22 15:25:00,25.4,25.43,25.39,25.43,7300.0,25.4,25.43,25.39,25.43,7300.0
2016-01-22 15:30:00,25.42,25.42,25.35,25.39,12788.0,25.42,25.42,25.35,25.39,12788.0
2016-01-22 15:35:00,25.39,25.41,25.36,25.4,12410.0,25.39,25.41,25.36,25.4,12410.0
2016-01-22 15:40:00,25.4,25.48,25.4,25.48,14021.0,25.4,25.48,25.4,25.48,14021.0
2016-01-22 15:45:00,25.47,25.48,25.41,25.47,27064.0,25.47,25.48,25.41,25.47,27064.0
2016-01-22 15:50:00,25.47,25.5,25.45,25.46,20290.0,25.47,25.5,25.45,25.46,20290.0
2016-01-22 15:55:00,25.46,25.47,25.38,25.42,47883.0,25.46,25.47,25.38,25.42,47883.0
2016-01-25 09:30:00,25.19,25.26,25.09,25.23,8950.0,25.19,25.26,25.09,25.23,8950.0
2016-01-25 09:35:00,25.23,25.27,25.11,25.15,11255.0,25.23,25.27,25.11,25.15,11255.0
2016-01-25 09:40:00,25.15,25.33,25.13,25.26,3174.0,25.15,25.33,25.13,25.26,3174.0
2016-01-25 09:45:00,25.26,25.26,25.11,25.16,2939.0,25.26,25.26,25.11,25.16,2939.0
2016-01-25 09:50:00,25.17,25.19,25.02,25.02,4600.0,25.17,25.19,25.02,25.02,4600.0
2016-01-25 09:55:00,25.03,25.12,24.95,25.03,4900.0,25.03,25.12,24.95,25.03,4900.0
2016-01-25 10:00:00,25.06,25.17,25.04,25.17,5600.0,25.06,25.17,25.04,25.17,5600.0
2016-01-25 10:05:00,25.17,25.26,25.11,25.23,6203.0,25.17,25.26,25.11,25.23,6203.0
2016-01-25 10:10:00,25.21,25.21,24.99,25.09,17300.0,25.21,25.21,24.99,25.09,17300.0
2016-01-25 10:15:00,25.06,25.18,25.03,25.04,4600.0,25.06,25.18,25.03,25.04,4600.0
2016-01-25 10:20:00,25.02,25.21,25.02,25.18,11164.0,25.02,25.21,25.02,25.18,11164.0
2016-01-25 10:25:00,25.21,25.23,25.06,25.07,13391.0,25.21,25.23,25.06,25.07,13391.0
2016-01-25 10:30:00,25.08,25.16,25.0,25.02,9630.0,25.08,25.16,25.0,25.02,9630.0
2016-01-25 10:35:00,25.02,25.13,25.0,25.0,29536.0,25.02,25.13,25.0,25.0,29536.0
2016-01-25 10:40:00,25.02,25.03,24.96,24.96,13380.0,25.02,25.03,24.96,24.96,13380.0
2016-01-25 10:45:00,24.95,24.96,24.89,24.89,4200.0,24.95,24.96,24.89,24.89,4200.0
2016-01-25 10:50:00,24.9,24.93,24.85,24.89,5118.0,24.9,24.93,24.85,24.89,5118.0
2016-01-25 10:55:00,24.89,24.92,24.85,24.91,5731.0,24.89,24.92,24.85,24.91,5731.0
2016-01-25 11:00:00,24.88,24.9,24.81,24.9,6295.0,24.88,24.9,24.81,24.9,6295.0
2016-01-25 11:05:00,24.9,24.92,24.8,24.8,6975.0,24.9,24.92,24.8,24.8,6975.0
2016-01-25 11:10:00,24.8,24.88,24.79,24.83,26825.0,24.8,24.88,24.79,24.83,26825.0
2016-01-25 11:15:00,24.84,24.9,24.83,24.88,5500.0,24.84,24.9,24.83,24.88,5500.0
2016-01-25 11:20:00,24.86,24.92,24.84,24.88,3700.0,24.86,24.92,24.84,24.88,3700.0
2016-01-25 11:25:00,24.89,24.96,24.82,24.94,5300.0,24.89,24.96,24.82,24.94,5300.0
2016-01-25 11:30:00,24.9,24.97,24.87,24.89,7190.0,24.9,24.97,24.87,24.89,7190.0
2016-01-25 11:35:00,24.88,24.89,24.82,24.86,4218.0,24.88,24.89,24.82,24.86,4218.0
2016-01-25 11:40:00,24.89,24.92,24.82,24.82,4100.0,24.89,24.92,24.82,24.82,4100.0
2016-01-25 11:45:00,24.81,24.81,24.75,24.79,4500.0,24.81,24.81,24.75,24.79,4500.0
2016-01-25 11:50:00,24.8,24.9,24.8,24.87,4605.0,24.8,24.9,24.8,24.87,4605.0
2016-01-25 11:55:00,24.87,24.87,24.82,24.82,3050.0,24.87,24.87,24.82,24.82,3050.0
2016-01-25 12:00:00,24.79,24.81,24.69,24.69,4743.0,24.79,24.81,24.69,24.69,4743.0
2016-01-25 12:05:00,24.73,24.75,24.7,24.71,3600.0,24.73,24.75,24.7,24.71,3600.0
2016-01-25 12:10:00,24.71,24.74,24.65,24.65,2702.0,24.71,24.74,24.65,24.65,2702.0
2016-01-25 12:15:00,24.65,24.72,24.63,24.7,4400.0,24.65,24.72,24.63,24.7,4400.0
2016-01-25 12:20:00,24.69,24.71,24.68,24.71,3295.0,24.69,24.71,24.68,24.71,3295.0
2016-01-25 12:25:00,24.73,24.75,24.7,24.7,2100.0,24.73,24.75,24.7,24.7,2100.0
2016-01-25 12:30:00,24.69,24.75,24.69,24.72,4399.0,24.69,24.75,24.69,24.72,4399.0
2016-01-25 12:35:00,24.74,24.78,24.74,24.76,27191.0,24.74,24.78,24.74,24.76,27191.0
2016-01-25 12:40:00,24.77,24.82,24.77,24.78,7476.0,24.77,24.82,24.77,24.78,7476.0
2016-01-25 12:45:00,24.75,24.75,24.7,24.7,1700.0,24.75,24.75,24.7,24.7,1700.0
2016-01-25 12:50:00,24.73,24.73,24.63,24.63,2900.0,24.73,24.73,24.63,24.63,2900.0
2016-01-25 12:55:00,24.63,24.69,24.58,24.69,5812.0,24.63,24.69,24.58,24.69,5812.0
2016-01-25 13:00:00,24.71,24.83,24.71,24.79,5683.0,24.71,24.83,24.71,24.79,5683.0
2016-01-25 13:05:00,24.8,24.83,24.76,24.79,2816.0,24.8,24.83,24.76,24.79,2816.0
2016-01-25 13:10:00,24.79,24.79,24.71,24.75,4400.0,24.79,24.79,24.71,24.75,4400.0
2016-01-25 13:15:00,24.75,24.81,24.74,24.78,4421.0,24.75,24.81,24.74,24.78,4421.0
2016-01-25 13:20:00,24.78,24.87,24.78,24.86,4522.0,24.78,24.87,24.78,24.86,4522.0
2016-01-25 13:25:00,24.87,24.89,24.85,24.86,4500.0,24.87,24.89,24.85,24.86,4500.0
2016-01-25 13:30:00,24.84,24.91,24.84,24.9,6141.0,24.84,24.91,24.84,24.9,6141.0
2016-01-25 13:35:00,24.88,24.9,24.84,24.85,9560.0,24.88,24.9,24.84,24.85,9560.0
2016-01-25 13:40:00,24.85,24.86,24.85,24.86,8819.0,24.85,24.86,24.85,24.86,8819.0
2016-01-25 13:45:00,24.86,24.87,24.85,24.85,17686.0,24.86,24.87,24.85,24.85,17686.0
2016-01-25 13:50:00,24.85,24.85,24.76,24.76,6152.0,24.85,24.85,24.76,24.76,6152.0
2016-01-25 13:55:00,24.76,24.79,24.74,24.76,6310.0,24.76,24.79,24.74,24.76,6310.0
2016-01-25 14:00:00,24.74,24.76,24.7,24.75,6181.0,24.74,24.76,24.7,24.75,6181.0
2016-01-25 14:05:00,24.75,24.79,24.75,24.79,6400.0,24.75,24.79,24.75,24.79,6400.0
2016-01-25 14:10:00,24.79,24.81,24.77,24.78,12300.0,24.79,24.81,24.77,24.78,12300.0
2016-01-25 14:15:00,24.8,24.8,24.77,24.77,5900.0,24.8,24.8,24.77,24.77,5900.0
2016-01-25 14:20:00,24.76,24.76,24.7,24.71,4020.0,24.76,24.76,24.7,24.71,4020.0
2016-01-25 14:25:00,24.71,24.73,24.65,24.72,5172.0,24.71,24.73,24.65,24.72,5172.0
2016-01-25 14:30:00,24.72,24.74,24.69,24.69,3837.0,24.72,24.74,24.69,24.69,3837.0
2016-01-25 14:35:00,24.69,24.72,24.66,24.69,6400.0,24.69,24.72,24.66,24.69,6400.0
2016-01-25 14:40:00,24.69,24.7,24.67,24.68,3505.0,24.69,24.7,24.67,24.68,3505.0
2016-01-25 14:45:00,24.68,24.69,24.67,24.67,8479.0,24.68,24.69,24.67,24.67,8479.0
2016-01-25 14:50:00,24.66,24.7,24.65,24.7,9700.0,24.66,24.7,24.65,24.7,9700.0
2016-01-25 14:55:00,24.71,24.74,24.71,24.73,4300.0,24.71,24.74,24.71,24.73,4300.0
2016-01-25 15:00:00,24.74,24.81,24.73,24.8,7577.0,24.74,24.81,24.73,24.8,7577.0
2016-01-25 15:05:00,24.8,24.8,24.72,24.75,9906.0,24.8,24.8,24.72,24.75,9906.0
2016-01-25 15:10:00,24.74,24.75,24.66,24.67,7101.0,24.74,24.75,24.66,24.67,7101.0
2016-01-25 15:15:00,24.67,24.71,24.63,24.64,10502.0,24.67,24.71,24.63,24.64,10502.0
2016-01-25 15:20:00,24.63,24.64,24.53,24.54,15482.0,24.63,24.64,24.53,24.54,15482.0
2016-01-25 15:25:00,24.54,24.64,24.52,24.58,14803.0,24.54,24.64,24.52,24.58,14803.0
2016-01-25 15:30:00,24.59,24.64,24.54,24.55,11180.0,24.59,24.64,24.54,24.55,11180.0
2016-01-25 15:35:00,24.54,24.56,24.51,24.54,9121.0,24.54,24.56,24.51,24.54,9121.0
2016-01-25 15:40:00,24.53,24.53,24.46,24.46,38681.0,24.53,24.53,24.46,24.46,38681.0
2016-01-25 15:45:00,24.46,24.5,24.44,24.45,41185.0,24.46,24.5,24.44,24.45,41185.0
2016-01-25 15:50:00,24.45,24.52,24.42,24.43,120177.0,24.45,24.52,24.42,24.43,120177.0
2016-01-25 15:55:00,24.43,24.48,24.42,24.45,64141.0,24.43,24.48,24.42,24.45,64141.0
2016-01-26 09:30:00,24.53,24.53,24.3,24.36,4554.0,24.53,24.53,24.3,24.36,4554.0
2016-01-26 09:35:00,24.38,24.46,24.31,24.34,16200.0,24.38,24.46,24.31,24.34,16200.0
2016-01-26 09:40:00,24.34,24.43,24.27,24.43,3520.0,24.34,24.43,24.27,24.43,3520.0
2016-01-26 09:45:00,24.38,24.38,24.05,24.1,9445.0,24.38,24.38,24.05,24.1,9445.0
2016-01-26 09:50:00,24.07,24.09,23.89,23.95,16807.0,24.07,24.09,23.89,23.95,16807.0
2016-01-26 09:55:00,23.98,24.05,23.93,23.94,4800.0,23.98,24.05,23.93,23.94,4800.0
2016-01-26 10:00:00,23.94,23.99,23.87,23.93,37414.0,23.94,23.99,23.87,23.93,37414.0
2016-01-26 10:05:00,23.9,23.93,23.87,23.88,20100.0,23.9,23.93,23.87,23.88,20100.0
2016-01-26 10:10:00,23.89,23.94,23.88,23.88,16006.0,23.89,23.94,23.88,23.88,16006.0
2016-01-26 10:15:00,23.88,23.92,23.75,23.75,19259.0,23.88,23.92,23.75,23.75,19259.0
2016-01-26 10:20:00,23.76,23.85,23.76,23.79,22200.0,23.76,23.85,23.76,23.79,22200.0
2016-01-26 10:25:00,23.79,23.91,23.76,23.79,7532.0,23.79,23.91,23.76,23.79,7532.0
2016-01-26 10:30:00,23.77,23.81,23.76,23.81,14550.0,23.77,23.81,23.76,23.81,14550.0
2016-01-26 10:35:00,23.79,23.89,23.79,23.89,6300.0,23.79,23.89,23.79,23.89,6300.0
2016-01-26 10:40:00,23.88,23.91,23.84,23.9,9674.0,23.88,23.91,23.84,23.9,9674.0
2016-01-26 10:45:00,23.88,23.88,23.81,23.86,19240.0,23.88,23.88,23.81,23.86,19240.0
2016-01-26 10:50:00,23.87,23.88,23.84,23.85,14201.0,23.87,23.88,23.84,23.85,14201.0
2016-01-26 10:55:00,23.85,23.89,23.81,23.82,9855.0,23.85,23.89,23.81,23.82,9855.0
2016-01-26 11:00:00,23.83,23.99,23.83,23.98,8620.0,23.83,23.99,23.83,23.98,8620.0
2016-01-26 11:05:00,24.0,24.03,23.91,23.92,7800.0,24.0,24.03,23.91,23.92,7800.0
2016-01-26 11:10:00,23.92,23.96,23.9,23.92,96644.0,23.92,23.96,23.9,23.92,96644.0
2016-01-26 11:15:00,23.89,23.89,23.82,23.85,19769.0,23.89,23.89,23.82,23.85,19769.0
2016-01-26 11:20:00,23.84,23.85,23.72,23.72,15600.0,23.84,23.85,23.72,23.72,15600.0
2016-01-26 11:25:00,23.75,23.78,23.7,23.77,10702.0,23.75,23.78,23.7,23.77,10702.0
2016-01-26 11:30:00,23.77,23.77,23.65,23.65,7824.0,23.77,23.77,23.65,23.65,7824.0
2016-01-26 11:35:00,23.66,23.74,23.65,23.74,7793.0,23.66,23.74,23.65,23.74,7793.0
2016-01-26 11:40:00,23.73,23.79,23.73,23.77,6633.0,23.73,23.79,23.73,23.77,6633.0
2016-01-26 11:45:00,23.77,23.8,23.74,23.74,2849.0,23.77,23.8,23.74,23.74,2849.0
2016-01-26 11:50:00,23.76,23.95,23.76,23.94,7821.0,23.76,23.95,23.76,23.94,7821.0
2016-01-26 11:55:00,23.95,23.97,23.9,23.94,9777.0,23.95,23.97,23.9,23.94,9777.0
2016-01-26 12:00:00,23.92,24.0,23.87,23.99,12725.0,23.92,24.0,23.87,23.99,12725.0
2016-01-26 12:05:00,23.99,24.01,23.93,23.96,6266.0,23.99,24.01,23.93,23.96,6266.0
2016-01-26 12:10:00,23.95,24.02,23.95,24.01,17669.0,23.95,24.02,23.95,24.01,17669.0
2016-01-26 12:15:00,24.01,24.05,23.98,24.03,18521.0,24.01,24.05,23.98,24.03,18521.0
2016-01-26 12:20:00,24.05,24.07,24.01,24.04,13404.0,24.05,24.07,24.01,24.04,13404.0
2016-01-26 12:25:00,24.04,24.14,24.03,24.11,22801.0,24.04,24.14,24.03,24.11,22801.0
2016-01-26 12:30:00,24.1,24.12,24.05,24.08,8903.0,24.1,24.12,24.05,24.08,8903.0
2016-01-26 12:35:00,24.09,24.09,24.03,24.05,14595.0,24.09,24.09,24.03,24.05,14595.0
2016-01-26 12:40:00,24.06,24.2,24.06,24.2,13790.0,24.06,24.2,24.06,24.2,13790.0
2016-01-26 12:45:00,24.21,24.25,24.12,24.12,11980.0,24.21,24.25,24.12,24.12,11980.0
2016-01-26 12:50:00,24.13,24.16,24.12,24.15,7700.0,24.13,24.16,24.12,24.15,7700.0
2016-01-26 12:55:00,24.15,24.15,24.11,24.11,8977.0,24.15,24.15,24.11,24.11,8977.0
2016-01-26 13:00:00,24.1,24.11,24.02,24.03,19456.0,24.1,24.11,24.02,24.03,19456.0
2016-01-26 13:05:00,24.03,24.03,23.93,23.95,5626.0,24.03,24.03,23.93,23.95,5626.0
2016-01-26 13:10:00,23.95,23.99,23.93,23.98,3700.0,23.95,23.99,23.93,23.98,3700.0
2016-01-26 13:15:00,23.98,24.02,23.98,24.0,6431.0,23.98,24.02,23.98,24.0,6431.0
2016-01-26 13:20:00,24.0,24.04,24.0,24.03,7442.0,24.0,24.04,24.0,24.03,7442.0
2016-01-26 13:25:00,24.02,24.18,24.01,24.16,30700.0,24.02,24.18,24.01,24.16,30700.0
2016-01-26 13:30:00,24.16,24.19,24.13,24.13,6555.0,24.16,24.19,24.13,24.13,6555.0
2016-01-26 13:35:00,24.13,24.13,24.05,24.05,6000.0,24.13,24.13,24.05,24.05,6000.0
2016-01-26 13:40:00,24.05,24.09,24.05,24.07,3532.0,24.05,24.09,24.05,24.07,3532.0
2016-01-26 13:45:00,24.07,24.14,24.07,24.13,9495.0,24.07,24.14,24.07,24.13,9495.0
2016-01-26 13:50:00,24.13,24.15,24.1,24.13,5793.0,24.13,24.15,24.1,24.13,5793.0
2016-01-26 13:55:00,24.12,24.18,24.09,24.18,24006.0,24.12,24.18,24.09,24.18,24006.0
2016-01-26 14:00:00,24.17,24.27,24.15,24.16,25191.0,24.17,24.27,24.15,24.16,25191.0
2016-01-26 14:05:00,24.15,24.17,24.13,24.16,5300.0,24.15,24.17,24.13,24.16,5300.0
2016-01-26 14:10:00,24.17,24.17,24.13,24.14,10940.0,24.17,24.17,24.13,24.14,10940.0
2016-01-26 14:15:00,24.15,24.25,24.15,24.22,12229.0,24.15,24.25,24.15,24.22,12229.0
2016-01-26 14:20:00,24.23,24.23,24.13,24.2,9779.0,24.23,24.23,24.13,24.2,9779.0
2016-01-26 14:25:00,24.19,24.2,24.1,24.12,11758.0,24.19,24.2,24.1,24.12,11758.0
2016-01-26 14:30:00,24.12,24.12,24.04,24.04,14141.0,24.12,24.12,24.04,24.04,14141.0
2016-01-26 14:35:00,24.04,24.05,23.99,24.01,10400.0,24.04,24.05,23.99,24.01,10400.0
2016-01-26 14:40:00,24.01,24.03,23.98,24.0,17227.0,24.01,24.03,23.98,24.0,17227.0
2016-01-26 14:45:00,24.0,24.01,23.97,23.99,9069.0,24.0,24.01,23.97,23.99,9069.0
2016-01-26 14:50:00,23.99,24.07,23.99,24.07,13300.0,23.99,24.07,23.99,24.07,13300.0
2016-01-26 14:55:00,24.06,24.06,24.02,24.02,7605.0,24.06,24.06,24.02,24.02,7605.0
2016-01-26 15:00:00,24.03,24.05,23.97,24.01,11823.0,24.03,24.05,23.97,24.01,11823.0
2016-01-26 15:05:00,24.0,24.13,24.0,24.07,14158.0,24.0,24.13,24.0,24.07,14158.0
2016-01-26 15:10:00,24.06,24.18,24.05,24.18,10148.0,24.06,24.18,24.05,24.18,10148.0
2016-01-26 15:15:00,24.19,24.26,24.19,24.19,16074.0,24.19,24.26,24.19,24.19,16074.0
2016-01-26 15:20:00,24.18,24.24,24.18,24.19,12322.0,24.18,24.24,24.18,24.19,12322.0
2016-01-26 15:25:00,24.2,24.26,24.15,24.26,13400.0,24.2,24.26,24.15,24.26,13400.0
2016-01-26 15:30:00,24.25,24.29,24.24,24.26,14871.0,24.25,24.29,24.24,24.26,14871.0
2016-01-26 15:35:00,24.25,24.36,24.23,24.35,20900.0,24.25,24.36,24.23,24.35,20900.0
2016-01-26 15:40:00,24.35,24.42,24.33,24.39,15601.0,24.35,24.42,24.33,24.39,15601.0
2016-01-26 15:45:00,24.39,24.4,24.3,24.3,17644.0,24.39,24.4,24.3,24.3,17644.0
2016-01-26 15:50:00,24.3,24.31,24.21,24.25,32010.0,24.3,24.31,24.21,24.25,32010.0
2016-01-26 15:55:00,24.24,24.32,24.24,24.3,37097.0,24.24,24.32,24.24,24.3,37097.0
2016-01-27 09:30:00,24.3,24.31,24.16,24.16,10766.0,24.3,24.31,24.16,24.16,10766.0
2016-01-27 09:35:00,24.17,24.36,24.17,24.18,2400.0,24.17,24.36,24.17,24.18,2400.0
2016-01-27 09:40:00,24.15,24.25,24.14,24.2,1900.0,24.15,24.25,24.14,24.2,1900.0
2016-01-27 09:45:00,24.24,24.32,24.21,24.21,2580.0,24.24,24.32,24.21,24.21,2580.0
2016-01-27 09:50:00,24.19,24.19,24.06,24.15,3480.0,24.19,24.19,24.06,24.15,3480.0
2016-01-27 09:55:00,24.21,24.21,23.97,24.01,3562.0,24.21,24.21,23.97,24.01,3562.0
2016-01-27 10:00:00,24.01,24.05,23.85,23.88,3470.0,24.01,24.05,23.85,23.88,3470.0
2016-01-27 10:05:00,23.88,23.91,23.86,23.9,2500.0,23.88,23.91,23.86,23.9,2500.0
2016-01-27 10:10:00,23.87,23.88,23.77,23.78,2900.0,23.87,23.88,23.77,23.78,2900.0
2016-01-27 10:15:00,23.75,23.79,23.72,23.76,34400.0,23.75,23.79,23.72,23.76,34400.0
2016-01-27 10:20:00,23.77,23.81,23.74,23.78,4507.0,23.77,23.81,23.74,23.78,4507.0
2016-01-27 10:25:00,23.79,23.9,23.79,23.86,5600.0,23.79,23.9,23.79,23.86,5600.0
2016-01-27 10:30:00,23.91,23.92,23.78,23.81,3620.0,23.91,23.92,23.78,23.81,3620.0
2016-01-27 10:35:00,23.82,23.97,23.81,23.92,7097.0,23.82,23.97,23.81,23.92,7097.0
2016-01-27 10:40:00,23.92,23.98,23.9,23.94,7100.0,23.92,23.98,23.9,23.94,7100.0
2016-01-27 10:45:00,23.95,23.97,23.92,23.96,8403.0,23.95,23.97,23.92,23.96,8403.0
2016-01-27 10:50:00,23.96,24.04,23.95,24.03,10946.0,23.96,24.04,23.95,24.03,10946.0
2016-01-27 10:55:00,24.03,24.06,24.02,24.03,2009.0,24.03,24.06,24.02,24.03,2009.0
2016-01-27 11:00:00,24.01,24.04,23.96,24.02,5900.0,24.01,24.04,23.96,24.02,5900.0
2016-01-27 11:05:00,24.02,24.09,24.02,24.06,3900.0,24.02,24.09,24.02,24.06,3900.0
2016-01-27 11:10:00,24.02,24.03,23.96,24.01,3700.0,24.02,24.03,23.96,24.01,3700.0
2016-01-27 11:15:00,24.02,24.04,23.96,24.04,6600.0,24.02,24.04,23.96,24.04,6600.0
2016-01-27 11:20:00,24.02,24.06,24.02,24.05,2500.0,24.02,24.06,24.02,24.05,2500.0
2016-01-27 11:25:00,24.04,24.04,23.91,23.99,43100.0,24.04,24.04,23.91,23.99,43100.0
2016-01-27 11:30:00,23.98,24.1,23.98,24.1,2300.0,23.98,24.1,23.98,24.1,2300.0
2016-01-27 11:35:00,24.13,24.16,24.09,24.16,2578.0,24.13,24.16,24.09,24.16,2578.0
2016-01-27 11:40:00,24.18,24.18,24.09,24.13,3100.0,24.18,24.18,24.09,24.13,3100.0
2016-01-27 11:45:00,24.14,24.21,24.13,24.16,5575.0,24.14,24.21,24.13,24.16,5575.0
2016-01-27 11:50:00,24.17,24.18,24.13,24.13,1600.0,24.17,24.18,24.13,24.13,1600.0
2016-01-27 11:55:00,24.13,24.14,24.12,24.14,2586.0,24.13,24.14,24.12,24.14,2586.0
2016-01-27 12:00:00,24.14,24.19,24.11,24.15,4929.0,24.14,24.19,24.11,24.15,4929.0
2016-01-27 12:05:00,24.13,24.17,24.13,24.17,4500.0,24.13,24.17,24.13,24.17,4500.0
2016-01-27 12:10:00,24.16,24.27,24.16,24.26,5607.0,24.16,24.27,24.16,24.26,5607.0
2016-01-27 12:15:00,24.25,24.32,24.25,24.32,2100.0,24.25,24.32,24.25,24.32,2100.0
2016-01-27 12:20:00,24.32,24.32,24.26,24.3,5500.0,24.32,24.32,24.26,24.3,5500.0
2016-01-27 12:25:00,24.31,24.35,24.28,24.29,5909.0,24.31,24.35,24.28,24.29,5909.0
2016-01-27 12:30:00,24.29,24.3,24.25,24.25,10850.0,24.29,24.3,24.25,24.25,10850.0
2016-01-27 12:35:00,24.24,24.3,24.23,24.3,5600.0,24.24,24.3,24.23,24.3,5600.0
2016-01-27 12:40:00,24.31,24.35,24.28,24.35,4799.0,24.31,24.35,24.28,24.35,4799.0
2016-01-27 12:45:00,24.33,24.37,24.33,24.37,3200.0,24.33,24.37,24.33,24.37,3200.0
2016-01-27 12:50:00,24.37,24.39,24.36,24.37,6114.0,24.37,24.39,24.36,24.37,6114.0
2016-01-27 12:55:00,24.37,24.41,24.35,24.35,4400.0,24.37,24.41,24.35,24.35,4400.0
2016-01-27 13:00:00,24.35,24.35,24.25,24.25,4650.0,24.35,24.35,24.25,24.25,4650.0
2016-01-27 13:05:00,24.24,24.24,24.22,24.22,3401.0,24.24,24.24,24.22,24.22,3401.0
2016-01-27 13:10:00,24.23,24.31,24.23,24.27,6500.0,24.23,24.31,24.23,24.27,6500.0
2016-01-27 13:15:00,24.24,24.24,24.11,24.11,2900.0,24.24,24.24,24.11,24.11,2900.0
2016-01-27 13:20:00,24.11,24.11,24.04,24.09,3500.0,24.11,24.11,24.04,24.09,3500.0
2016-01-27 13:25:00,24.09,24.09,24.0,24.02,5475.0,24.09,24.09,24.0,24.02,5475.0
2016-01-27 13:30:00,24.03,24.06,24.01,24.05,3000.0,24.03,24.06,24.01,24.05,3000.0
2016-01-27 13:35:00,24.06,24.07,24.04,24.04,3604.0,24.06,24.07,24.04,24.04,3604.0
2016-01-27 13:40:00,24.04,24.04,23.97,23.99,4157.0,24.04,24.04,23.97,23.99,4157.0
2016-01-27 13:45:00,24.0,24.05,23.96,24.04,5800.0,24.0,24.05,23.96,24.04,5800.0
2016-01-27 13:50:00,24.03,24.07,24.02,24.03,4947.0,24.03,24.07,24.02,24.03,4947.0
2016-01-27 13:55:00,24.04,24.1,24.02,24.1,5659.0,24.04,24.1,24.02,24.1,5659.0
2016-01-27 14:00:00,24.1,24.18,24.08,24.15,3900.0,24.1,24.18,24.08,24.15,3900.0
2016-01-27 14:05:00,24.16,24.16,23.93,23.95,4657.0,24.16,24.16,23.93,23.95,4657.0
2016-01-27 14:10:00,23.92,24.07,23.92,24.07,16043.0,23.92,24.07,23.92,24.07,16043.0
2016-01-27 14:15:00,24.07,24.08,24.0,24.07,10813.0,24.07,24.08,24.0,24.07,10813.0
2016-01-27 14:20:00,24.1,24.1,24.0,24.0,6057.0,24.1,24.1,24.0,24.0,6057.0
2016-01-27 14:25:00,23.95,24.06,23.95,24.03,5400.0,23.95,24.06,23.95,24.03,5400.0
2016-01-27 14:30:00,24.01,24.07,23.98,24.07,1900.0,24.01,24.07,23.98,24.07,1900.0
2016-01-27 14:35:00,24.08,24.08,23.85,23.85,5544.0,24.08,24.08,23.85,23.85,5544.0
2016-01-27 14:40:00,23.85,23.92,23.84,23.9,6637.0,23.85,23.92,23.84,23.9,6637.0
2016-01-27 14:45:00,23.88,23.97,23.84,23.91,10190.0,23.88,23.97,23.84,23.91,10190.0
2016-01-27 14:50:00,23.91,23.94,23.88,23.94,5905.0,23.91,23.94,23.88,23.94,5905.0
2016-01-27 14:55:00,23.91,23.92,23.86,23.88,6543.0,23.91,23.92,23.86,23.88,6543.0
2016-01-27 15:00:00,23.85,23.87,23.79,23.82,16619.0,23.85,23.87,23.79,23.82,16619.0
2016-01-27 15:05:00,23.82,23.85,23.76,23.85,6759.0,23.82,23.85,23.76,23.85,6759.0
2016-01-27 15:10:00,23.83,23.84,23.75,23.75,15138.0,23.83,23.84,23.75,23.75,15138.0
2016-01-27 15:15:00,23.75,23.81,23.75,23.76,9637.0,23.75,23.81,23.75,23.76,9637.0
2016-01-27 15:20:00,23.76,23.86,23.74,23.86,12447.0,23.76,23.86,23.74,23.86,12447.0
2016-01-27 15:25:00,23.86,23.91,23.82,23.88,6934.0,23.86,23.91,23.82,23.88,6934.0
2016-01-27 15:30:00,23.87,23.93,23.85,23.89,8643.0,23.87,23.93,23.85,23.89,8643.0
2016-01-27 15:35:00,23.89,23.93,23.85,23.85,13740.0,23.89,23.93,23.85,23.85,13740.0
2016-01-27 15:40:00,23.83,23.86,23.78,23.86,10929.0,23.83,23.86,23.78,23.86,10929.0
2016-01-27 15:45:00,23.89,23.97,23.86,23.92,18088.0,23.89,23.97,23.86,23.92,18088.0
2016-01-27 15:50:00,23.92,23.94,23.88,23.94,23664.0,23.92,23.94,23.88,23.94,23664.0
2016-01-27 15:55:00,23.93,23.96,23.89,23.94,45856.0,23.93,23.96,23.89,23.94,45856.0
2016-01-28 09:30:00,23.98,24.0,23.86,23.86,9373.0,23.98,24.0,23.86,23.86,9373.0
2016-01-28 09:35:00,23.91,23.91,23.55,23.6,5468.0,23.91,23.91,23.55,23.6,5468.0
2016-01-28 09:40:00,23.65,23.65,23.42,23.59,6887.0,23.65,23.65,23.42,23.59,6887.0
2016-01-28 09:45:00,23.57,23.6,23.45,23.49,27085.0,23.57,23.6,23.45,23.49,27085.0
2016-01-28 09:50:00,23.51,23.54,23.41,23.41,12406.0,23.51,23.54,23.41,23.41,12406.0
2016-01-28 09:55:00,23.46,23.5,23.34,23.35,1765.0,23.46,23.5,23.34,23.35,1765.0
2016-01-28 10:00:00,23.4,23.41,23.15,23.21,26468.0,23.4,23.41,23.15,23.21,26468.0
2016-01-28 10:05:00,23.21,23.29,23.16,23.18,33622.0,23.21,23.29,23.16,23.18,33622.0
2016-01-28 10:10:00,23.18,23.18,23.02,23.02,7487.0,23.18,23.18,23.02,23.02,7487.0
2016-01-28 10:15:00,23.04,23.04,22.97,22.97,19194.0,23.04,23.04,22.97,22.97,19194.0
2016-01-28 10:20:00,22.97,22.98,22.9,22.92,28103.0,22.97,22.98,22.9,22.92,28103.0
2016-01-28 10:25:00,22.92,22.98,22.88,22.93,13856.0,22.92,22.98,22.88,22.93,13856.0
2016-01-28 10:30:00,22.94,23.0,22.87,22.97,12275.0,22.94,23.0,22.87,22.97,12275.0
2016-01-28 10:35:00,22.98,23.11,22.97,23.1,7200.0,22.98,23.11,22.97,23.1,7200.0
2016-01-28 10:40:00,23.11,23.19,23.11,23.17,4600.0,23.11,23.19,23.11,23.17,4600.0
2016-01-28 10:45:00,23.15,23.15,23.07,23.12,7600.0,23.15,23.15,23.07,23.12,7600.0
2016-01-28 10:50:00,23.11,23.2,23.11,23.2,5599.0,23.11,23.2,23.11,23.2,5599.0
2016-01-28 10:55:00,23.2,23.22,23.13,23.15,5600.0,23.2,23.22,23.13,23.15,5600.0
2016-01-28 11:00:00,23.18,23.28,23.16,23.27,5600.0,23.18,23.28,23.16,23.27,5600.0
2016-01-28 11:05:00,23.3,23.44,23.3,23.36,4700.0,23.3,23.44,23.3,23.36,4700.0
2016-01-28 11:10:00,23.38,23.38,23.23,23.24,5466.0,23.38,23.38,23.23,23.24,5466.0
2016-01-28 11:15:00,23.25,23.27,23.2,23.2,7926.0,23.25,23.27,23.2,23.2,7926.0
2016-01-28 11:20:00,23.22,23.27,23.2,23.26,10600.0,23.22,23.27,23.2,23.26,10600.0
2016-01-28 11:25:00,23.26,23.27,23.15,23.15,6000.0,23.26,23.27,23.15,23.15,6000.0
2016-01-28 11:30:00,23.12,23.12,22.98,23.06,9100.0,23.12,23.12,22.98,23.06,9100.0
2016-01-28 11:35:00,23.04,23.06,22.98,23.05,7200.0,23.04,23.06,22.98,23.05,7200.0
2016-01-28 11:40:00,23.07,23.09,23.02,23.08,4730.0,23.07,23.09,23.02,23.08,4730.0
2016-01-28 11:45:00,23.08,23.21,23.07,23.2,10989.0,23.08,23.21,23.07,23.2,10989.0
2016-01-28 11:50:00,23.22,23.22,23.14,23.16,5733.0,23.22,23.22,23.14,23.16,5733.0
2016-01-28 11:55:00,23.16,23.16,23.0,23.0,3700.0,23.16,23.16,23.0,23.0,3700.0
2016-01-28 12:00:00,23.0,23.15,23.0,23.15,5750.0,23.0,23.15,23.0,23.15,5750.0
2016-01-28 12:05:00,23.13,23.18,23.08,23.08,4209.0,23.13,23.18,23.08,23.08,4209.0
2016-01-28 12:10:00,23.09,23.15,23.07,23.11,4005.0,23.09,23.15,23.07,23.11,4005.0
2016-01-28 12:15:00,23.08,23.09,23.03,23.03,3600.0,23.08,23.09,23.03,23.03,3600.0
2016-01-28 12:20:00,23.05,23.11,23.02,23.06,6800.0,23.05,23.11,23.02,23.06,6800.0
2016-01-28 12:25:00,23.07,23.11,23.06,23.1,6200.0,23.07,23.11,23.06,23.1,6200.0
2016-01-28 12:30:00,23.11,23.23,23.11,23.23,5326.0,23.11,23.23,23.11,23.23,5326.0
2016-01-28 12:35:00,23.24,23.27,23.21,23.21,7408.0,23.24,23.27,23.21,23.21,7408.0
2016-01-28 12:40:00,23.2,23.2,23.16,23.16,4094.0,23.2,23.2,23.16,23.16,4094.0
2016-01-28 12:45:00,23.15,23.15,23.1,23.11,5378.0,23.15,23.15,23.1,23.11,5378.0
2016-01-28 12:50:00,23.12,23.13,23.09,23.1,3950.0,23.12,23.13,23.09,23.1,3950.0
2016-01-28 12:55:00,23.08,23.09,23.05,23.06,4400.0,23.08,23.09,23.05,23.06,4400.0
2016-01-28 13:00:00,23.06,23.08,23.03,23.05,18164.0,23.06,23.08,23.03,23.05,18164.0
2016-01-28 13:05:00,23.05,23.16,23.05,23.14,38836.0,23.05,23.16,23.05,23.14,38836.0
2016-01-28 13:10:00,23.14,23.17,23.08,23.11,27587.0,23.14,23.17,23.08,23.11,27587.0
2016-01-28 13:15:00,23.14,23.14,23.04,23.04,5000.0,23.14,23.14,23.04,23.04,5000.0
2016-01-28 13:20:00,23.03,23.13,23.03,23.13,13580.0,23.03,23.13,23.03,23.13,13580.0
2016-01-28 13:25:00,23.14,23.22,23.13,23.21,13119.0,23.14,23.22,23.13,23.21,13119.0
2016-01-28 13:30:00,23.19,23.23,23.19,23.21,11793.0,23.19,23.23,23.19,23.21,11793.0
2016-01-28 13:35:00,23.21,23.27,23.2,23.25,13125.0,23.21,23.27,23.2,23.25,13125.0
2016-01-28 13:40:00,23.26,23.29,23.19,23.24,7010.0,23.26,23.29,23.19,23.24,7010.0
2016-01-28 13:45:00,23.26,23.27,23.23,23.27,6335.0,23.26,23.27,23.23,23.27,6335.0
2016-01-28 13:50:00,23.26,23.27,23.16,23.17,7159.0,23.26,23.27,23.16,23.17,7159.0
2016-01-28 13:55:00,23.17,23.17,23.04,23.04,8163.0,23.17,23.17,23.04,23.04,8163.0
2016-01-28 14:00:00,23.03,23.21,23.03,23.21,9341.0,23.03,23.21,23.03,23.21,9341.0
2016-01-28 14:05:00,23.2,23.24,23.15,23.18,6520.0,23.2,23.24,23.15,23.18,6520.0
2016-01-28 14:10:00,23.19,23.23,23.17,23.21,10266.0,23.19,23.23,23.17,23.21,10266.0
2016-01-28 14:15:00,23.21,23.23,23.09,23.1,12988.0,23.21,23.23,23.09,23.1,12988.0
2016-01-28 14:20:00,23.09,23.11,23.06,23.11,22342.0,23.09,23.11,23.06,23.11,22342.0
2016-01-28 14:25:00,23.11,23.17,23.07,23.17,13300.0,23.11,23.17,23.07,23.17,13300.0
2016-01-28 14:30:00,23.18,23.23,23.17,23.23,10725.0,23.18,23.23,23.17,23.23,10725.0
2016-01-28 14:35:00,23.22,23.22,23.14,23.14,13890.0,23.22,23.22,23.14,23.14,13890.0
2016-01-28 14:40:00,23.15,23.2,23.14,23.16,17300.0,23.15,23.2,23.14,23.16,17300.0
2016-01-28 14:45:00,23.17,23.18,23.08,23.1,27226.0,23.17,23.18,23.08,23.1,27226.0
2016-01-28 14:50:00,23.08,23.12,23.07,23.09,18923.0,23.08,23.12,23.07,23.09,18923.0
2016-01-28 14:55:00,23.09,23.1,23.01,23.01,35075.0,23.09,23.1,23.01,23.01,35075.0
2016-01-28 15:00:00,23.0,23.09,23.0,23.05,17827.0,23.0,23.09,23.0,23.05,17827.0
2016-01-28 15:05:00,23.05,23.13,23.04,23.12,13516.0,23.05,23.13,23.04,23.12,13516.0
2016-01-28 15:10:00,23.13,23.19,23.12,23.14,7150.0,23.13,23.19,23.12,23.14,7150.0
2016-01-28 15:15:00,23.14,23.14,23.08,23.11,11620.0,23.14,23.14,23.08,23.11,11620.0
2016-01-28 15:20:00,23.11,23.11,23.08,23.1,10852.0,23.11,23.11,23.08,23.1,10852.0
2016-01-28 15:25:00,23.1,23.11,23.05,23.06,9600.0,23.1,23.11,23.05,23.06,9600.0
2016-01-28 15:30:00,23.05,23.06,23.02,23.04,12307.0,23.05,23.06,23.02,23.04,12307.0
2016-01-28 15:35:00,23.05,23.08,23.02,23.02,12734.0,23.05,23.08,23.02,23.02,12734.0
2016-01-28 15:40:00,23.01,23.04,23.0,23.02,33766.0,23.01,23.04,23.0,23.02,33766.0
2016-01-28 15:45:00,23.02,23.05,23.01,23.03,38393.0,23.02,23.05,23.01,23.03,38393.0
2016-01-28 15:50:00,23.03,23.05,23.01,23.04,34361.0,23.03,23.05,23.01,23.04,34361.0
2016-01-28 15:55:00,23.04,23.05,23.03,23.05,44829.0,23.04,23.05,23.03,23.05,44829.0
2016-01-29 09:30:00,23.05,23.24,23.04,23.24,8944.0,23.05,23.24,23.04,23.24,8944.0
2016-01-29 09:35:00,23.27,23.41,23.24,23.25,3800.0,23.27,23.41,23.24,23.25,3800.0
2016-01-29 09:40:00,23.3,23.36,23.29,23.29,2800.0,23.3,23.36,23.29,23.29,2800.0
2016-01-29 09:45:00,23.31,23.37,23.22,23.26,38427.0,23.31,23.37,23.22,23.26,38427.0
2016-01-29 09:50:00,23.3,23.39,23.25,23.3,31335.0,23.3,23.39,23.25,23.3,31335.0
2016-01-29 09:55:00,23.25,23.34,23.25,23.34,2400.0,23.25,23.34,23.25,23.34,2400.0
2016-01-29 10:00:00,23.3,23.46,23.3,23.46,6700.0,23.3,23.46,23.3,23.46,6700.0
2016-01-29 10:05:00,23.48,23.53,23.46,23.53,33906.0,23.48,23.53,23.46,23.53,33906.0
2016-01-29 10:10:00,23.55,23.64,23.54,23.56,7700.0,23.55,23.64,23.54,23.56,7700.0
2016-01-29 10:15:00,23.6,23.69,23.59,23.66,3668.0,23.6,23.69,23.59,23.66,3668.0
2016-01-29 10:20:00,23.66,23.76,23.66,23.71,7171.0,23.66,23.76,23.66,23.71,7171.0
2016-01-29 10:25:00,23.69,23.73,23.57,23.58,16740.0,23.69,23.73,23.57,23.58,16740.0
2016-01-29 10:30:00,23.55,23.59,23.48,23.48,5843.0,23.55,23.59,23.48,23.48,5843.0
2016-01-29 10:35:00,23.48,23.52,23.45,23.52,4410.0,23.48,23.52,23.45,23.52,4410.0
2016-01-29 10:40:00,23.53,23.55,23.48,23.53,7357.0,23.53,23.55,23.48,23.53,7357.0
2016-01-29 10:45:00,23.56,23.56,23.49,23.54,9400.0,23.56,23.56,23.49,23.54,9400.0
2016-01-29 10:50:00,23.54,23.55,23.44,23.45,4063.0,23.54,23.55,23.44,23.45,4063.0
2016-01-29 10:55:00,23.48,23.5,23.45,23.45,2200.0,23.48,23.5,23.45,23.45,2200.0
2016-01-29 11:00:00,23.46,23.54,23.45,23.54,12612.0,23.46,23.54,23.45,23.54,12612.0
2016-01-29 11:05:00,23.54,23.61,23.53,23.55,9700.0,23.54,23.61,23.53,23.55,9700.0
2016-01-29 11:10:00,23.53,23.53,23.48,23.48,807.0,23.53,23.53,23.48,23.48,807.0
2016-01-29 11:15:00,23.46,23.48,23.38,23.44,17599.0,23.46,23.48,23.38,23.44,17599.0
2016-01-29 11:20:00,23.45,23.53,23.44,23.51,3590.0,23.45,23.53,23.44,23.51,3590.0
2016-01-29 11:25:00,23.5,23.52,23.44,23.49,5100.0,23.5,23.52,23.44,23.49,5100.0
2016-01-29 11:30:00,23.49,23.54,23.49,23.53,4405.0,23.49,23.54,23.49,23.53,4405.0
2016-01-29 11:35:00,23.5,23.5,23.41,23.43,4219.0,23.5,23.5,23.41,23.43,4219.0
2016-01-29 11:40:00,23.46,23.46,23.38,23.41,11687.0,23.46,23.46,23.38,23.41,11687.0
2016-01-29 11:45:00,23.41,23.45,23.39,23.42,3401.0,23.41,23.45,23.39,23.42,3401.0
2016-01-29 11:50:00,23.41,23.55,23.4,23.55,5285.0,23.41,23.55,23.4,23.55,5285.0
2016-01-29 11:55:00,23.55,23.57,23.52,23.52,4200.0,23.55,23.57,23.52,23.52,4200.0
2016-01-29 12:00:00,23.51,23.6,23.49,23.57,47172.0,23.51,23.6,23.49,23.57,47172.0
2016-01-29 12:05:00,23.57,23.58,23.48,23.48,19346.0,23.57,23.58,23.48,23.48,19346.0
2016-01-29 12:10:00,23.5,23.51,23.49,23.51,6442.0,23.5,23.51,23.49,23.51,6442.0
2016-01-29 12:15:00,23.51,23.61,23.51,23.6,4200.0,23.51,23.61,23.51,23.6,4200.0
2016-01-29 12:20:00,23.59,23.59,23.54,23.57,5300.0,23.59,23.59,23.54,23.57,5300.0
2016-01-29 12:25:00,23.57,23.58,23.54,23.54,20200.0,23.57,23.58,23.54,23.54,20200.0
2016-01-29 12:30:00,23.54,23.54,23.49,23.51,42288.0,23.54,23.54,23.49,23.51,42288.0
2016-01-29 12:35:00,23.5,23.66,23.5,23.65,7005.0,23.5,23.66,23.5,23.65,7005.0
2016-01-29 12:40:00,23.64,23.71,23.64,23.66,12708.0,23.64,23.71,23.64,23.66,12708.0
2016-01-29 12:45:00,23.66,23.68,23.65,23.68,3600.0,23.66,23.68,23.65,23.68,3600.0
2016-01-29 12:50:00,23.66,23.68,23.63,23.64,13284.0,23.66,23.68,23.63,23.64,13284.0
2016-01-29 12:55:00,23.66,23.66,23.59,23.62,3411.0,23.66,23.66,23.59,23.62,3411.0
2016-01-29 13:00:00,23.61,23.62,23.51,23.54,4690.0,23.61,23.62,23.51,23.54,4690.0
2016-01-29 13:05:00,23.54,23.55,23.49,23.49,6388.0,23.54,23.55,23.49,23.49,6388.0
2016-01-29 13:10:00,23.48,23.5,23.47,23.47,2045.0,23.48,23.5,23.47,23.47,2045.0
2016-01-29 13:15:00,23.47,23.52,23.46,23.52,3982.0,23.47,23.52,23.46,23.52,3982.0
2016-01-29 13:20:00,23.52,23.52,23.49,23.5,3177.0,23.52,23.52,23.49,23.5,3177.0
2016-01-29 13:25:00,23.5,23.57,23.49,23.56,9785.0,23.5,23.57,23.49,23.56,9785.0
2016-01-29 13:30:00,23.57,23.58,23.49,23.51,8953.0,23.57,23.58,23.49,23.51,8953.0
2016-01-29 13:35:00,23.5,23.52,23.49,23.52,6300.0,23.5,23.52,23.49,23.52,6300.0
2016-01-29 13:40:00,23.54,23.62,23.54,23.61,3763.0,23.54,23.62,23.54,23.61,3763.0
2016-01-29 13:45:00,23.6,23.6,23.58,23.59,800.0,23.6,23.6,23.58,23.59,800.0
2016-01-29 13:50:00,23.57,23.57,23.51,23.51,8274.0,23.57,23.57,23.51,23.51,8274.0
2016-01-29 13:55:00,23.5,23.56,23.5,23.52,4627.0,23.5,23.56,23.5,23.52,4627.0
2016-01-29 14:00:00,23.52,23.54,23.47,23.47,64399.0,23.52,23.54,23.47,23.47,64399.0
2016-01-29 14:05:00,23.48,23.49,23.43,23.46,7700.0,23.48,23.49,23.43,23.46,7700.0
2016-01-29 14:10:00,23.46,23.53,23.46,23.53,8181.0,23.46,23.53,23.46,23.53,8181.0
2016-01-29 14:15:00,23.55,23.58,23.52,23.57,12100.0,23.55,23.58,23.52,23.57,12100.0
2016-01-29 14:20:00,23.59,23.62,23.59,23.61,5096.0,23.59,23.62,23.59,23.61,5096.0
2016-01-29 14:25:00,23.61,23.63,23.6,23.61,5450.0,23.61,23.63,23.6,23.61,5450.0
2016-01-29 14:30:00,23.63,23.64,23.6,23.61,8799.0,23.63,23.64,23.6,23.61,8799.0
2016-01-29 14:35:00,23.61,23.61,23.59,23.6,2100.0,23.61,23.61,23.59,23.6,2100.0
2016-01-29 14:40:00,23.6,23.6,23.58,23.58,3600.0,23.6,23.6,23.58,23.58,3600.0
2016-01-29 14:45:00,23.58,23.62,23.58,23.6,5300.0,23.58,23.62,23.58,23.6,5300.0
2016-01-29 14:50:00,23.61,23.63,23.54,23.55,5500.0,23.61,23.63,23.54,23.55,5500.0
2016-01-29 14:55:00,23.55,23.55,23.51,23.52,9127.0,23.55,23.55,23.51,23.52,9127.0
2016-01-29 15:00:00,23.53,23.63,23.53,23.63,14415.0,23.53,23.63,23.53,23.63,14415.0
2016-01-29 15:05:00,23.64,23.67,23.63,23.67,4125.0,23.64,23.67,23.63,23.67,4125.0
2016-01-29 15:10:00,23.66,23.8,23.66,23.78,19400.0,23.66,23.8,23.66,23.78,19400.0
2016-01-29 15:15:00,23.8,23.8,23.73,23.76,17537.0,23.8,23.8,23.73,23.76,17537.0
2016-01-29 15:20:00,23.77,23.81,23.77,23.8,12329.0,23.77,23.81,23.77,23.8,12329.0
2016-01-29 15:25:00,23.81,23.92,23.8,23.89,37692.0,23.81,23.92,23.8,23.89,37692.0
2016-01-29 15:30:00,23.88,23.92,23.88,23.88,24929.0,23.88,23.92,23.88,23.88,24929.0
2016-01-29 15:35:00,23.89,23.91,23.85,23.85,21313.0,23.89,23.91,23.85,23.85,21313.0
2016-01-29 15:40:00,23.86,23.92,23.85,23.9,14730.0,23.86,23.92,23.85,23.9,14730.0
2016-01-29 15:45:00,23.9,24.03,23.9,24.0,34326.0,23.9,24.03,23.9,24.0,34326.0
2016-01-29 15:50:00,24.01,24.05,23.99,24.0,25254.0,24.01,24.05,23.99,24.0,25254.0
2016-01-29 15:55:00,24.01,24.11,24.0,24.1,121032.0,24.01,24.11,24.0,24.1,121032.0
2016-02-01 09:30:00,23.8,23.98,23.8,23.98,12149.0,23.8,23.98,23.8,23.98,12149.0
2016-02-01 09:35:00,23.91,24.1,23.83,24.05,6655.0,23.91,24.1,23.83,24.05,6655.0
2016-02-01 09:40:00,24.08,24.09,23.89,23.98,10381.0,24.08,24.09,23.89,23.98,10381.0
2016-02-01 09:45:00,23.97,23.99,23.79,23.79,15500.0,23.97,23.99,23.79,23.79,15500.0
2016-02-01 09:50:00,23.76,23.78,23.6,23.7,28480.0,23.76,23.78,23.6,23.7,28480.0
2016-02-01 09:55:00,23.7,23.96,23.52,23.91,23200.0,23.7,23.96,23.52,23.91,23200.0
2016-02-01 10:00:00,23.9,23.93,23.82,23.86,10940.0,23.9,23.93,23.82,23.86,10940.0
2016-02-01 10:05:00,23.86,24.07,23.82,24.07,8884.0,23.86,24.07,23.82,24.07,8884.0
2016-02-01 10:10:00,24.03,24.15,23.99,24.04,11884.0,24.03,24.15,23.99,24.04,11884.0
2016-02-01 10:15:00,24.03,24.12,23.98,24.09,9268.0,24.03,24.12,23.98,24.09,9268.0
2016-02-01 10:20:00,24.09,24.19,24.08,24.13,7400.0,24.09,24.19,24.08,24.13,7400.0
2016-02-01 10:25:00,24.14,24.3,24.09,24.29,19691.0,24.14,24.3,24.09,24.29,19691.0
2016-02-01 10:30:00,24.27,24.41,24.27,24.35,26803.0,24.27,24.41,24.27,24.35,26803.0
2016-02-01 10:35:00,24.34,24.37,24.14,24.16,58181.0,24.34,24.37,24.14,24.16,58181.0
2016-02-01 10:40:00,24.17,24.28,24.08,24.26,25541.0,24.17,24.28,24.08,24.26,25541.0
2016-02-01 10:45:00,24.28,24.4,24.25,24.39,11500.0,24.28,24.4,24.25,24.39,11500.0
2016-02-01 10:50:00,24.38,24.5,24.38,24.5,15961.0,24.38,24.5,24.38,24.5,15961.0
2016-02-01 10:55:00,24.5,24.7,24.49,24.64,39842.0,24.5,24.7,24.49,24.64,39842.0
2016-02-01 11:00:00,24.63,24.64,24.46,24.5,52382.0,24.63,24.64,24.46,24.5,52382.0
2016-02-01 11:05:00,24.5,24.53,24.41,24.44,23018.0,24.5,24.53,24.41,24.44,23018.0
2016-02-01 11:10:00,24.42,24.49,24.34,24.37,21881.0,24.42,24.49,24.34,24.37,21881.0
2016-02-01 11:15:00,24.38,24.4,24.27,24.29,8700.0,24.38,24.4,24.27,24.29,8700.0
2016-02-01 11:20:00,24.29,24.29,24.24,24.26,9776.0,24.29,24.29,24.24,24.26,9776.0
2016-02-01 11:25:00,24.25,24.37,24.23,24.36,15224.0,24.25,24.37,24.23,24.36,15224.0
2016-02-01 11:30:00,24.35,24.37,24.28,24.32,10730.0,24.35,24.37,24.28,24.32,10730.0
2016-02-01 11:35:00,24.33,24.48,24.33,24.42,6600.0,24.33,24.48,24.33,24.42,6600.0
2016-02-01 11:40:00,24.41,24.58,24.37,24.58,37235.0,24.41,24.58,24.37,24.58,37235.0
2016-02-01 11:45:00,24.58,24.65,24.51,24.51,13297.0,24.58,24.65,24.51,24.51,13297.0
2016-02-01 11:50:00,24.51,24.51,24.44,24.5,15492.0,24.51,24.51,24.44,24.5,15492.0
2016-02-01 11:55:00,24.5,24.51,24.46,24.51,13338.0,24.5,24.51,24.46,24.51,13338.0
2016-02-01 12:00:00,24.49,24.51,24.38,24.39,23786.0,24.49,24.51,24.38,24.39,23786.0
2016-02-01 12:05:00,24.39,24.45,24.32,24.44,12406.0,24.39,24.45,24.32,24.44,12406.0
2016-02-01 12:10:00,24.46,24.5,24.43,24.46,4772.0,24.46,24.5,24.43,24.46,4772.0
2016-02-01 12:15:00,24.45,24.47,24.42,24.47,5100.0,24.45,24.47,24.42,24.47,5100.0
2016-02-01 12:20:00,24.46,24.47,24.4,24.41,4900.0,24.46,24.47,24.4,24.41,4900.0
2016-02-01 12:25:00,24.43,24.43,24.4,24.42,2500.0,24.43,24.43,24.4,24.42,2500.0
2016-02-01 12:30:00,24.42,24.44,24.41,24.41,4949.0,24.42,24.44,24.41,24.41,4949.0
2016-02-01 12:35:00,24.41,24.47,24.38,24.45,9374.0,24.41,24.47,24.38,24.45,9374.0
2016-02-01 12:40:00,24.45,24.5,24.43,24.48,3600.0,24.45,24.5,24.43,24.48,3600.0
2016-02-01 12:45:00,24.49,24.5,24.44,24.46,8200.0,24.49,24.5,24.44,24.46,8200.0
2016-02-01 12:50:00,24.46,24.46,24.34,24.34,12713.0,24.46,24.46,24.34,24.34,12713.0
2016-02-01 12:55:00,24.35,24.36,24.24,24.24,37317.0,24.35,24.36,24.24,24.24,37317.0
2016-02-01 13:00:00,24.24,24.28,24.19,24.25,13635.0,24.24,24.28,24.19,24.25,13635.0
2016-02-01 13:05:00,24.25,24.25,24.15,24.23,10111.0,24.25,24.25,24.15,24.23,10111.0
2016-02-01 13:10:00,24.22,24.27,24.2,24.27,11958.0,24.22,24.27,24.2,24.27,11958.0
2016-02-01 13:15:00,24.26,24.33,24.22,24.31,18340.0,24.26,24.33,24.22,24.31,18340.0
2016-02-01 13:20:00,24.32,24.33,24.3,24.31,6324.0,24.32,24.33,24.3,24.31,6324.0
2016-02-01 13:25:00,24.31,24.33,24.3,24.31,3934.0,24.31,24.33,24.3,24.31,3934.0
2016-02-01 13:30:00,24.32,24.32,24.26,24.26,7578.0,24.32,24.32,24.26,24.26,7578.0
2016-02-01 13:35:00,24.25,24.25,24.2,24.2,2700.0,24.25,24.25,24.2,24.2,2700.0
2016-02-01 13:40:00,24.22,24.25,24.2,24.23,6000.0,24.22,24.25,24.2,24.23,6000.0
2016-02-01 13:45:00,24.23,24.3,24.21,24.3,8747.0,24.23,24.3,24.21,24.3,8747.0
2016-02-01 13:50:00,24.3,24.3,24.24,24.25,5275.0,24.3,24.3,24.24,24.25,5275.0
2016-02-01 13:55:00,24.26,24.32,24.26,24.3,8084.0,24.26,24.32,24.26,24.3,8084.0
2016-02-01 14:00:00,24.29,24.32,24.28,24.3,4986.0,24.29,24.32,24.28,24.3,4986.0
2016-02-01 14:05:00,24.28,24.29,24.21,24.21,4693.0,24.28,24.29,24.21,24.21,4693.0
2016-02-01 14:10:00,24.21,24.26,24.21,24.22,2866.0,24.21,24.26,24.21,24.22,2866.0
2016-02-01 14:15:00,24.24,24.3,24.22,24.3,6576.0,24.24,24.3,24.22,24.3,6576.0
2016-02-01 14:20:00,24.3,24.3,24.26,24.28,4600.0,24.3,24.3,24.26,24.28,4600.0
2016-02-01 14:25:00,24.27,24.32,24.27,24.32,3934.0,24.27,24.32,24.27,24.32,3934.0
2016-02-01 14:30:00,24.32,24.33,24.29,24.29,3898.0,24.32,24.33,24.29,24.29,3898.0
2016-02-01 14:35:00,24.29,24.32,24.28,24.3,7260.0,24.29,24.32,24.28,24.3,7260.0
2016-02-01 14:40:00,24.31,24.37,24.3,24.34,17103.0,24.31,24.37,24.3,24.34,17103.0
2016-02-01 14:45:00,24.33,24.33,24.28,24.28,10983.0,24.33,24.33,24.28,24.28,10983.0
2016-02-01 14:50:00,24.29,24.32,24.28,24.29,8270.0,24.29,24.32,24.28,24.29,8270.0
2016-02-01 14:55:00,24.3,24.37,24.3,24.35,9843.0,24.3,24.37,24.3,24.35,9843.0
2016-02-01 15:00:00,24.34,24.36,24.32,24.33,13278.0,24.34,24.36,24.32,24.33,13278.0
2016-02-01 15:05:00,24.33,24.35,24.29,24.31,4700.0,24.33,24.35,24.29,24.31,4700.0
2016-02-01 15:10:00,24.32,24.34,24.29,24.32,5973.0,24.32,24.34,24.29,24.32,5973.0
2016-02-01 15:15:00,24.31,24.42,24.3,24.42,7686.0,24.31,24.42,24.3,24.42,7686.0
2016-02-01 15:20:00,24.43,24.5,24.43,24.49,39502.0,24.43,24.5,24.43,24.49,39502.0
2016-02-01 15:25:00,24.5,24.5,24.46,24.48,6773.0,24.5,24.5,24.46,24.48,6773.0
2016-02-01 15:30:00,24.48,24.48,24.41,24.41,9635.0,24.48,24.48,24.41,24.41,9635.0
2016-02-01 15:35:00,24.42,24.45,24.36,24.36,39260.0,24.42,24.45,24.36,24.36,39260.0
2016-02-01 15:40:00,24.36,24.43,24.34,24.43,45583.0,24.36,24.43,24.34,24.43,45583.0
2016-02-01 15:45:00,24.45,24.47,24.4,24.47,17027.0,24.45,24.47,24.4,24.47,17027.0
2016-02-01 15:50:00,24.47,24.49,24.44,24.48,28136.0,24.47,24.49,24.44,24.48,28136.0
2016-02-01 15:55:00,24.47,24.48,24.31,24.33,72016.0,24.47,24.48,24.31,24.33,72016.0
2016-02-02 09:30:00,24.05,24.13,23.94,24.08,9383.0,24.05,24.13,23.94,24.08,9383.0
2016-02-02 09:35:00,24.04,24.04,23.93,23.97,6866.0,24.04,24.04,23.93,23.97,6866.0
2016-02-02 09:40:00,23.96,23.96,23.81,23.92,12400.0,23.96,23.96,23.81,23.92,12400.0
2016-02-02 09:45:00,23.94,23.95,23.83,23.86,11600.0,23.94,23.95,23.83,23.86,11600.0
2016-02-02 09:50:00,23.81,23.95,23.68,23.94,38200.0,23.81,23.95,23.68,23.94,38200.0
2016-02-02 09:55:00,23.93,23.97,23.88,23.93,12000.0,23.93,23.97,23.88,23.93,12000.0
2016-02-02 10:00:00,23.91,24.04,23.84,24.02,21800.0,23.91,24.04,23.84,24.02,21800.0
2016-02-02 10:05:00,24.04,24.09,23.99,24.04,20894.0,24.04,24.09,23.99,24.04,20894.0
2016-02-02 10:10:00,24.03,24.04,23.8,23.8,15760.0,24.03,24.04,23.8,23.8,15760.0
2016-02-02 10:15:00,23.77,23.84,23.74,23.8,11122.0,23.77,23.84,23.74,23.8,11122.0
2016-02-02 10:20:00,23.77,23.86,23.73,23.8,12835.0,23.77,23.86,23.73,23.8,12835.0
2016-02-02 10:25:00,23.8,23.9,23.78,23.84,9622.0,23.8,23.9,23.78,23.84,9622.0
2016-02-02 10:30:00,23.84,23.95,23.82,23.86,16000.0,23.84,23.95,23.82,23.86,16000.0
2016-02-02 10:35:00,23.82,23.86,23.76,23.85,10435.0,23.82,23.86,23.76,23.85,10435.0
2016-02-02 10:40:00,23.84,23.84,23.77,23.81,6700.0,23.84,23.84,23.77,23.81,6700.0
2016-02-02 10:45:00,23.81,23.85,23.74,23.78,17680.0,23.81,23.85,23.74,23.78,17680.0
2016-02-02 10:50:00,23.8,23.92,23.77,23.85,28248.0,23.8,23.92,23.77,23.85,28248.0
2016-02-02 10:55:00,23.88,23.9,23.8,23.81,12195.0,23.88,23.9,23.8,23.81,12195.0
2016-02-02 11:00:00,23.81,23.87,23.8,23.85,9250.0,23.81,23.87,23.8,23.85,9250.0
2016-02-02 11:05:00,23.85,23.87,23.83,23.86,14693.0,23.85,23.87,23.83,23.86,14693.0
2016-02-02 11:10:00,23.86,23.92,23.84,23.92,21585.0,23.86,23.92,23.84,23.92,21585.0
2016-02-02 11:15:00,23.92,23.93,23.88,23.88,10486.0,23.92,23.93,23.88,23.88,10486.0
2016-02-02 11:20:00,23.88,23.88,23.82,23.83,6690.0,23.88,23.88,23.82,23.83,6690.0
2016-02-02 11:25:00,23.84,23.88,23.82,23.86,7010.0,23.84,23.88,23.82,23.86,7010.0
2016-02-02 11:30:00,23.85,23.86,23.77,23.77,60370.0,23.85,23.86,23.77,23.77,60370.0
2016-02-02 11:35:00,23.79,23.81,23.73,23.81,8444.0,23.79,23.81,23.73,23.81,8444.0
2016-02-02 11:40:00,23.8,23.82,23.73,23.74,9202.0,23.8,23.82,23.73,23.74,9202.0
2016-02-02 11:45:00,23.75,23.78,23.7,23.72,14061.0,23.75,23.78,23.7,23.72,14061.0
2016-02-02 11:50:00,23.71,23.71,23.63,23.64,10100.0,23.71,23.71,23.63,23.64,10100.0
2016-02-02 11:55:00,23.64,23.64,23.59,23.59,16243.0,23.64,23.64,23.59,23.59,16243.0
2016-02-02 12:00:00,23.58,23.66,23.58,23.61,17399.0,23.58,23.66,23.58,23.61,17399.0
2016-02-02 12:05:00,23.61,23.68,23.61,23.67,23460.0,23.61,23.68,23.61,23.67,23460.0
2016-02-02 12:10:00,23.66,23.67,23.63,23.65,13580.0,23.66,23.67,23.63,23.65,13580.0
2016-02-02 12:15:00,23.65,23.75,23.65,23.75,10170.0,23.65,23.75,23.65,23.75,10170.0
2016-02-02 12:20:00,23.75,23.8,23.75,23.78,4000.0,23.75,23.8,23.75,23.78,4000.0
2016-02-02 12:25:00,23.77,23.79,23.73,23.78,7092.0,23.77,23.79,23.73,23.78,7092.0
2016-02-02 12:30:00,23.77,23.83,23.77,23.81,7300.0,23.77,23.83,23.77,23.81,7300.0
2016-02-02 12:35:00,23.81,23.82,23.77,23.8,10540.0,23.81,23.82,23.77,23.8,10540.0
2016-02-02 12:40:00,23.8,23.81,23.76,23.79,20731.0,23.8,23.81,23.76,23.79,20731.0
2016-02-02 12:45:00,23.78,23.83,23.78,23.8,7100.0,23.78,23.83,23.78,23.8,7100.0
2016-02-02 12:50:00,23.8,23.83,23.78,23.83,8661.0,23.8,23.83,23.78,23.83,8661.0
2016-02-02 12:55:00,23.83,23.83,23.77,23.77,5968.0,23.83,23.83,23.77,23.77,5968.0
2016-02-02 13:00:00,23.77,23.77,23.67,23.67,6300.0,23.77,23.77,23.67,23.67,6300.0
2016-02-02 13:05:00,23.67,23.69,23.63,23.67,7914.0,23.67,23.69,23.63,23.67,7914.0
2016-02-02 13:10:00,23.67,23.77,23.66,23.7,9000.0,23.67,23.77,23.66,23.7,9000.0
2016-02-02 13:15:00,23.7,23.72,23.67,23.71,5800.0,23.7,23.72,23.67,23.71,5800.0
2016-02-02 13:20:00,23.71,23.71,23.68,23.71,7000.0,23.71,23.71,23.68,23.71,7000.0
2016-02-02 13:25:00,23.71,23.81,23.71,23.79,7739.0,23.71,23.81,23.71,23.79,7739.0
2016-02-02 13:30:00,23.8,23.8,23.7,23.75,8800.0,23.8,23.8,23.7,23.75,8800.0
2016-02-02 13:35:00,23.75,23.75,23.68,23.69,4900.0,23.75,23.75,23.68,23.69,4900.0
2016-02-02 13:40:00,23.68,23.7,23.66,23.68,4200.0,23.68,23.7,23.66,23.68,4200.0
2016-02-02 13:45:00,23.69,23.69,23.58,23.59,10250.0,23.69,23.69,23.58,23.59,10250.0
2016-02-02 13:50:00,23.58,23.62,23.57,23.62,7938.0,23.58,23.62,23.57,23.62,7938.0
2016-02-02 13:55:00,23.62,23.64,23.53,23.56,8400.0,23.62,23.64,23.53,23.56,8400.0
2016-02-02 14:00:00,23.55,23.59,23.52,23.53,11764.0,23.55,23.59,23.52,23.53,11764.0
2016-02-02 14:05:00,23.52,23.55,23.5,23.5,14940.0,23.52,23.55,23.5,23.5,14940.0
2016-02-02 14:10:00,23.5,23.55,23.47,23.54,10500.0,23.5,23.55,23.47,23.54,10500.0
2016-02-02 14:15:00,23.53,23.53,23.45,23.45,13366.0,23.53,23.53,23.45,23.45,13366.0
2016-02-02 14:20:00,23.44,23.47,23.4,23.42,8583.0,23.44,23.47,23.4,23.42,8583.0
2016-02-02 14:25:00,23.42,23.45,23.37,23.39,6234.0,23.42,23.45,23.37,23.39,6234.0
2016-02-02 14:30:00,23.39,23.4,23.27,23.3,20334.0,23.39,23.4,23.27,23.3,20334.0
2016-02-02 14:35:00,23.3,23.32,23.26,23.29,11712.0,23.3,23.32,23.26,23.29,11712.0
2016-02-02 14:40:00,23.3,23.33,23.29,23.32,11200.0,23.3,23.33,23.29,23.32,11200.0
2016-02-02 14:45:00,23.32,23.37,23.3,23.37,16484.0,23.32,23.37,23.3,23.37,16484.0
2016-02-02 14:50:00,23.37,23.43,23.34,23.38,12633.0,23.37,23.43,23.34,23.38,12633.0
2016-02-02 14:55:00,23.37,23.4,23.33,23.33,5500.0,23.37,23.4,23.33,23.33,5500.0
2016-02-02 15:00:00,23.34,23.36,23.31,23.34,17040.0,23.34,23.36,23.31,23.34,17040.0
2016-02-02 15:05:00,23.35,23.35,23.29,23.29,14519.0,23.35,23.35,23.29,23.29,14519.0
2016-02-02 15:10:00,23.28,23.29,23.26,23.27,22785.0,23.28,23.29,23.26,23.27,22785.0
2016-02-02 15:15:00,23.28,23.33,23.27,23.3,34154.0,23.28,23.33,23.27,23.3,34154.0
2016-02-02 15:20:00,23.3,23.3,23.24,23.29,19657.0,23.3,23.3,23.24,23.29,19657.0
2016-02-02 15:25:00,23.28,23.41,23.27,23.4,34479.0,23.28,23.41,23.27,23.4,34479.0
2016-02-02 15:30:00,23.4,23.47,23.4,23.4,19345.0,23.4,23.47,23.4,23.4,19345.0
2016-02-02 15:35:00,23.4,23.41,23.34,23.41,26710.0,23.4,23.41,23.34,23.41,26710.0
2016-02-02 15:40:00,23.41,23.42,23.34,23.34,31354.0,23.41,23.42,23.34,23.34,31354.0
2016-02-02 15:45:00,23.34,23.39,23.31,23.39,34972.0,23.34,23.39,23.31,23.39,34972.0
2016-02-02 15:50:00,23.38,23.38,23.3,23.35,32810.0,23.38,23.38,23.3,23.35,32810.0
2016-02-02 15:55:00,23.35,23.37,23.3,23.33,76613.0,23.35,23.37,23.3,23.33,76613.0
2016-02-03 09:30:00,23.57,23.65,23.46,23.65,18878.0,23.57,23.65,23.46,23.65,18878.0
2016-02-03 09:35:00,23.54,23.54,23.35,23.39,4300.0,23.54,23.54,23.35,23.39,4300.0
2016-02-03 09:40:00,23.4,23.41,23.15,23.16,3600.0,23.4,23.41,23.15,23.16,3600.0
2016-02-03 09:45:00,23.18,23.21,23.11,23.16,31000.0,23.18,23.21,23.11,23.16,31000.0
2016-02-03 09:50:00,23.17,23.26,23.12,23.15,9100.0,23.17,23.26,23.12,23.15,9100.0
2016-02-03 09:55:00,23.15,23.2,23.08,23.08,3500.0,23.15,23.2,23.08,23.08,3500.0
2016-02-03 10:00:00,23.07,23.15,23.03,23.15,16191.0,23.07,23.15,23.03,23.15,16191.0
2016-02-03 10:05:00,23.14,23.19,23.01,23.04,9806.0,23.14,23.19,23.01,23.04,9806.0
2016-02-03 10:10:00,23.03,23.06,22.94,22.98,63269.0,23.03,23.06,22.94,22.98,63269.0
2016-02-03 10:15:00,22.95,23.05,22.94,23.01,27090.0,22.95,23.05,22.94,23.01,27090.0
2016-02-03 10:20:00,23.02,23.12,22.98,23.1,14329.0,23.02,23.12,22.98,23.1,14329.0
2016-02-03 10:25:00,23.1,23.14,23.03,23.03,11150.0,23.1,23.14,23.03,23.03,11150.0
2016-02-03 10:30:00,23.01,23.08,22.97,23.02,37236.0,23.01,23.08,22.97,23.02,37236.0
2016-02-03 10:35:00,23.02,23.09,22.98,23.08,14670.0,23.02,23.09,22.98,23.08,14670.0
2016-02-03 10:40:00,23.09,23.15,23.09,23.15,9690.0,23.09,23.15,23.09,23.15,9690.0
2016-02-03 10:45:00,23.15,23.25,23.15,23.23,5386.0,23.15,23.25,23.15,23.23,5386.0
2016-02-03 10:50:00,23.21,23.24,23.08,23.17,5400.0,23.21,23.24,23.08,23.17,5400.0
2016-02-03 10:55:00,23.18,23.28,23.17,23.17,9127.0,23.18,23.28,23.17,23.17,9127.0
2016-02-03 11:00:00,23.15,23.18,23.02,23.04,9000.0,23.15,23.18,23.02,23.04,9000.0
2016-02-03 11:05:00,23.03,23.09,23.02,23.09,9944.0,23.03,23.09,23.02,23.09,9944.0
2016-02-03 11:10:00,23.08,23.17,23.04,23.14,8700.0,23.08,23.17,23.04,23.14,8700.0
2016-02-03 11:15:00,23.15,23.2,23.1,23.19,59293.0,23.15,23.2,23.1,23.19,59293.0
2016-02-03 11:20:00,23.23,23.28,23.23,23.26,4596.0,23.23,23.28,23.23,23.26,4596.0
2016-02-03 11:25:00,23.26,23.27,23.21,23.27,4576.0,23.26,23.27,23.21,23.27,4576.0
2016-02-03 11:30:00,23.26,23.28,23.2,23.23,5149.0,23.26,23.28,23.2,23.23,5149.0
2016-02-03 11:35:00,23.22,23.33,23.22,23.3,13533.0,23.22,23.33,23.22,23.3,13533.0
2016-02-03 11:40:00,23.33,23.38,23.3,23.35,7915.0,23.33,23.38,23.3,23.35,7915.0
2016-02-03 11:45:00,23.35,23.41,23.34,23.4,3730.0,23.35,23.41,23.34,23.4,3730.0
2016-02-03 11:50:00,23.39,23.39,23.23,23.25,4071.0,23.39,23.39,23.23,23.25,4071.0
2016-02-03 11:55:00,23.27,23.4,23.26,23.35,20202.0,23.27,23.4,23.26,23.35,20202.0
2016-02-03 12:00:00,23.38,23.51,23.38,23.51,4290.0,23.38,23.51,23.38,23.51,4290.0
2016-02-03 12:05:00,23.48,23.53,23.46,23.51,4496.0,23.48,23.53,23.46,23.51,4496.0
2016-02-03 12:10:00,23.5,23.5,23.44,23.47,4000.0,23.5,23.5,23.44,23.47,4000.0
2016-02-03 12:15:00,23.47,23.53,23.47,23.51,4899.0,23.47,23.53,23.47,23.51,4899.0
2016-02-03 12:20:00,23.5,23.59,23.5,23.56,17938.0,23.5,23.59,23.5,23.56,17938.0
2016-02-03 12:25:00,23.56,23.69,23.55,23.64,12502.0,23.56,23.69,23.55,23.64,12502.0
2016-02-03 12:30:00,23.63,23.63,23.45,23.45,4400.0,23.63,23.63,23.45,23.45,4400.0
2016-02-03 12:35:00,23.45,23.45,23.38,23.39,7831.0,23.45,23.45,23.38,23.39,7831.0
2016-02-03 12:40:00,23.38,23.38,23.27,23.27,5258.0,23.38,23.38,23.27,23.27,5258.0
2016-02-03 12:45:00,23.28,23.39,23.28,23.39,3829.0,23.28,23.39,23.28,23.39,3829.0
2016-02-03 12:50:00,23.41,23.43,23.38,23.4,8859.0,23.41,23.43,23.38,23.4,8859.0
2016-02-03 12:55:00,23.4,23.43,23.38,23.4,9350.0,23.4,23.43,23.38,23.4,9350.0
2016-02-03 13:00:00,23.4,23.4,23.36,23.36,11706.0,23.4,23.4,23.36,23.36,11706.0
2016-02-03 13:05:00,23.37,23.37,23.27,23.29,6457.0,23.37,23.37,23.27,23.29,6457.0
2016-02-03 13:10:00,23.31,23.37,23.25,23.34,12056.0,23.31,23.37,23.25,23.34,12056.0
2016-02-03 13:15:00,23.34,23.37,23.27,23.28,3300.0,23.34,23.37,23.27,23.28,3300.0
2016-02-03 13:20:00,23.27,23.3,23.27,23.28,5035.0,23.27,23.3,23.27,23.28,5035.0
2016-02-03 13:25:00,23.27,23.27,23.21,23.21,5025.0,23.27,23.27,23.21,23.21,5025.0
2016-02-03 13:30:00,23.21,23.21,23.16,23.17,4611.0,23.21,23.21,23.16,23.17,4611.0
2016-02-03 13:35:00,23.16,23.19,23.15,23.15,7660.0,23.16,23.19,23.15,23.15,7660.0
2016-02-03 13:40:00,23.15,23.19,23.15,23.19,5734.0,23.15,23.19,23.15,23.19,5734.0
2016-02-03 13:45:00,23.19,23.22,23.18,23.19,5819.0,23.19,23.22,23.18,23.19,5819.0
2016-02-03 13:50:00,23.19,23.21,23.15,23.16,3700.0,23.19,23.21,23.15,23.16,3700.0
2016-02-03 13:55:00,23.14,23.18,23.09,23.09,5716.0,23.14,23.18,23.09,23.09,5716.0
2016-02-03 14:00:00,23.1,23.17,23.1,23.16,10421.0,23.1,23.17,23.1,23.16,10421.0
2016-02-03 14:05:00,23.17,23.2,23.14,23.16,13615.0,23.17,23.2,23.14,23.16,13615.0
2016-02-03 14:10:00,23.17,23.24,23.17,23.21,5877.0,23.17,23.24,23.17,23.21,5877.0
2016-02-03 14:15:00,23.22,23.22,23.15,23.17,7687.0,23.22,23.22,23.15,23.17,7687.0
2016-02-03 14:20:00,23.17,23.32,23.17,23.31,6082.0,23.17,23.32,23.17,23.31,6082.0
2016-02-03 14:25:00,23.33,23.44,23.33,23.43,6233.0,23.33,23.44,23.33,23.43,6233.0
2016-02-03 14:30:00,23.44,23.49,23.42,23.43,7753.0,23.44,23.49,23.42,23.43,7753.0
2016-02-03 14:35:00,23.43,23.43,23.36,23.37,5278.0,23.43,23.43,23.36,23.37,5278.0
2016-02-03 14:40:00,23.37,23.44,23.35,23.44,4079.0,23.37,23.44,23.35,23.44,4079.0
2016-02-03 14:45:00,23.45,23.51,23.45,23.5,3952.0,23.45,23.51,23.45,23.5,3952.0
2016-02-03 14:50:00,23.48,23.48,23.39,23.43,4900.0,23.48,23.48,23.39,23.43,4900.0
2016-02-03 14:55:00,23.44,23.48,23.43,23.46,6925.0,23.44,23.48,23.43,23.46,6925.0
2016-02-03 15:00:00,23.47,23.47,23.42,23.43,8927.0,23.47,23.47,23.42,23.43,8927.0
2016-02-03 15:05:00,23.44,23.47,23.4,23.47,26189.0,23.44,23.47,23.4,23.47,26189.0
2016-02-03 15:10:00,23.46,23.52,23.46,23.52,8639.0,23.46,23.52,23.46,23.52,8639.0
2016-02-03 15:15:00,23.51,23.52,23.5,23.5,9743.0,23.51,23.52,23.5,23.5,9743.0
2016-02-03 15:20:00,23.5,23.51,23.46,23.49,7720.0,23.5,23.51,23.46,23.49,7720.0
2016-02-03 15:25:00,23.49,23.54,23.49,23.52,20077.0,23.49,23.54,23.49,23.52,20077.0
2016-02-03 15:30:00,23.51,23.54,23.48,23.5,12714.0,23.51,23.54,23.48,23.5,12714.0
2016-02-03 15:35:00,23.51,23.53,23.41,23.43,14263.0,23.51,23.53,23.41,23.43,14263.0
2016-02-03 15:40:00,23.44,23.51,23.4,23.51,25673.0,23.44,23.51,23.4,23.51,25673.0
2016-02-03 15:45:00,23.5,23.53,23.47,23.52,36791.0,23.5,23.53,23.47,23.52,36791.0
2016-02-03 15:50:00,23.51,23.53,23.5,23.5,13826.0,23.51,23.53,23.5,23.5,13826.0
2016-02-03 15:55:00,23.5,23.52,23.48,23.52,78086.0,23.5,23.52,23.48,23.52,78086.0
2016-02-04 09:30:00,23.45,23.5,23.34,23.38,3088.0,23.45,23.5,23.34,23.38,3088.0
2016-02-04 09:35:00,23.42,23.5,23.33,23.46,3868.0,23.42,23.5,23.33,23.46,3868.0
2016-02-04 09:40:00,23.47,23.47,23.36,23.41,7410.0,23.47,23.47,23.36,23.41,7410.0
2016-02-04 09:45:00,23.38,23.48,23.26,23.39,12042.0,23.38,23.48,23.26,23.39,12042.0
2016-02-04 09:50:00,23.4,23.61,23.4,23.59,10980.0,23.4,23.61,23.4,23.59,10980.0
2016-02-04 09:55:00,23.56,23.77,23.52,23.75,14031.0,23.56,23.77,23.52,23.75,14031.0
2016-02-04 10:00:00,23.75,23.85,23.7,23.84,7930.0,23.75,23.85,23.7,23.84,7930.0
2016-02-04 10:05:00,23.83,23.93,23.76,23.79,9600.0,23.83,23.93,23.76,23.79,9600.0
2016-02-04 10:10:00,23.78,23.89,23.76,23.89,4500.0,23.78,23.89,23.76,23.89,4500.0
2016-02-04 10:15:00,23.87,24.02,23.87,24.02,5050.0,23.87,24.02,23.87,24.02,5050.0
2016-02-04 10:20:00,24.02,24.15,23.98,24.14,29786.0,24.02,24.15,23.98,24.14,29786.0
2016-02-04 10:25:00,24.15,24.19,24.11,24.14,4166.0,24.15,24.19,24.11,24.14,4166.0
2016-02-04 10:30:00,24.14,24.16,24.03,24.15,6970.0,24.14,24.16,24.03,24.15,6970.0
2016-02-04 10:35:00,24.13,24.16,24.02,24.02,3900.0,24.13,24.16,24.02,24.02,3900.0
2016-02-04 10:40:00,24.0,24.07,23.99,24.04,8300.0,24.0,24.07,23.99,24.04,8300.0
2016-02-04 10:45:00,24.04,24.08,23.99,24.06,8939.0,24.04,24.08,23.99,24.06,8939.0
2016-02-04 10:50:00,24.1,24.21,24.09,24.19,7127.0,24.1,24.21,24.09,24.19,7127.0
2016-02-04 10:55:00,24.19,24.19,24.07,24.13,4905.0,24.19,24.19,24.07,24.13,4905.0
2016-02-04 11:00:00,24.16,24.16,24.03,24.05,12700.0,24.16,24.16,24.03,24.05,12700.0
2016-02-04 11:05:00,24.04,24.08,24.03,24.03,6536.0,24.04,24.08,24.03,24.03,6536.0
2016-02-04 11:10:00,24.02,24.05,23.99,24.02,10428.0,24.02,24.05,23.99,24.02,10428.0
2016-02-04 11:15:00,24.01,24.05,23.98,24.01,22305.0,24.01,24.05,23.98,24.01,22305.0
2016-02-04 11:20:00,24.02,24.16,23.99,24.16,12880.0,24.02,24.16,23.99,24.16,12880.0
2016-02-04 11:25:00,24.15,24.17,24.12,24.13,4100.0,24.15,24.17,24.12,24.13,4100.0
2016-02-04 11:30:00,24.13,24.13,24.01,24.04,1800.0,24.13,24.13,24.01,24.04,1800.0
2016-02-04 11:35:00,24.01,24.04,23.96,24.0,7040.0,24.01,24.04,23.96,24.0,7040.0
2016-02-04 11:40:00,23.98,23.98,23.86,23.92,3900.0,23.98,23.98,23.86,23.92,3900.0
2016-02-04 11:45:00,23.92,23.92,23.74,23.82,6518.0,23.92,23.92,23.74,23.82,6518.0
2016-02-04 11:50:00,23.83,24.0,23.82,23.98,8202.0,23.83,24.0,23.82,23.98,8202.0
2016-02-04 11:55:00,23.97,24.0,23.92,23.98,6610.0,23.97,24.0,23.92,23.98,6610.0
2016-02-04 12:00:00,23.98,24.1,23.96,24.08,12774.0,23.98,24.1,23.96,24.08,12774.0
2016-02-04 12:05:00,24.05,24.22,24.04,24.21,9053.0,24.05,24.22,24.04,24.21,9053.0
2016-02-04 12:10:00,24.21,24.25,24.19,24.22,9980.0,24.21,24.25,24.19,24.22,9980.0
2016-02-04 12:15:00,24.22,24.24,24.19,24.21,9457.0,24.22,24.24,24.19,24.21,9457.0
2016-02-04 12:20:00,24.25,24.26,24.19,24.23,5400.0,24.25,24.26,24.19,24.23,5400.0
2016-02-04 12:25:00,24.2,24.21,24.09,24.18,8112.0,24.2,24.21,24.09,24.18,8112.0
2016-02-04 12:30:00,24.15,24.17,24.09,24.1,4157.0,24.15,24.17,24.09,24.1,4157.0
2016-02-04 12:35:00,24.09,24.19,24.07,24.18,6204.0,24.09,24.19,24.07,24.18,6204.0
2016-02-04 12:40:00,24.19,24.22,24.09,24.11,4841.0,24.19,24.22,24.09,24.11,4841.0
2016-02-04 12:45:00,24.1,24.11,23.99,24.09,17202.0,24.1,24.11,23.99,24.09,17202.0
2016-02-04 12:50:00,24.08,24.2,24.08,24.17,5787.0,24.08,24.2,24.08,24.17,5787.0
2016-02-04 12:55:00,24.16,24.19,24.14,24.19,8637.0,24.16,24.19,24.14,24.19,8637.0
2016-02-04 13:00:00,24.18,24.27,24.17,24.26,9894.0,24.18,24.27,24.17,24.26,9894.0
2016-02-04 13:05:00,24.27,24.28,24.24,24.25,5800.0,24.27,24.28,24.24,24.25,5800.0
2016-02-04 13:10:00,24.26,24.29,24.25,24.25,4700.0,24.26,24.29,24.25,24.25,4700.0
2016-02-04 13:15:00,24.24,24.25,24.17,24.2,3583.0,24.24,24.25,24.17,24.2,3583.0
2016-02-04 13:20:00,24.15,24.18,24.1,24.1,5355.0,24.15,24.18,24.1,24.1,5355.0
2016-02-04 13:25:00,24.09,24.15,24.09,24.14,3500.0,24.09,24.15,24.09,24.14,3500.0
2016-02-04 13:30:00,24.13,24.15,24.11,24.12,3000.0,24.13,24.15,24.11,24.12,3000.0
2016-02-04 13:35:00,24.12,24.18,24.09,24.14,6555.0,24.12,24.18,24.09,24.14,6555.0
2016-02-04 13:40:00,24.14,24.14,24.05,24.11,23900.0,24.14,24.14,24.05,24.11,23900.0
2016-02-04 13:45:00,24.1,24.15,24.08,24.1,8515.0,24.1,24.15,24.08,24.1,8515.0
2016-02-04 13:50:00,24.11,24.17,24.09,24.13,15124.0,24.11,24.17,24.09,24.13,15124.0
2016-02-04 13:55:00,24.13,24.21,24.12,24.15,7480.0,24.13,24.21,24.12,24.15,7480.0
2016-02-04 14:00:00,24.17,24.17,24.07,24.09,8232.0,24.17,24.17,24.07,24.09,8232.0
2016-02-04 14:05:00,24.1,24.14,24.09,24.14,5953.0,24.1,24.14,24.09,24.14,5953.0
2016-02-04 14:10:00,24.13,24.2,24.09,24.2,9485.0,24.13,24.2,24.09,24.2,9485.0
2016-02-04 14:15:00,24.18,24.22,24.16,24.18,6373.0,24.18,24.22,24.16,24.18,6373.0
2016-02-04 14:20:00,24.17,24.22,24.17,24.18,6100.0,24.17,24.22,24.17,24.18,6100.0
2016-02-04 14:25:00,24.18,24.22,24.15,24.19,9303.0,24.18,24.22,24.15,24.19,9303.0
2016-02-04 14:30:00,24.18,24.22,24.15,24.19,8320.0,24.18,24.22,24.15,24.19,8320.0
2016-02-04 14:35:00,24.19,24.2,24.14,24.15,6485.0,24.19,24.2,24.14,24.15,6485.0
2016-02-04 14:40:00,24.16,24.18,24.14,24.17,17065.0,24.16,24.18,24.14,24.17,17065.0
2016-02-04 14:45:00,24.17,24.19,24.14,24.15,14315.0,24.17,24.19,24.14,24.15,14315.0
2016-02-04 14:50:00,24.16,24.21,24.15,24.2,12462.0,24.16,24.21,24.15,24.2,12462.0
2016-02-04 14:55:00,24.21,24.31,24.21,24.3,5600.0,24.21,24.31,24.21,24.3,5600.0
2016-02-04 15:00:00,24.3,24.31,24.24,24.24,8329.0,24.3,24.31,24.24,24.24,8329.0
2016-02-04 15:05:00,24.23,24.26,24.16,24.2,10200.0,24.23,24.26,24.16,24.2,10200.0
2016-02-04 15:10:00,24.19,24.27,24.19,24.27,5389.0,24.19,24.27,24.19,24.27,5389.0
2016-02-04 15:15:00,24.27,24.34,24.26,24.29,14243.0,24.27,24.34,24.26,24.29,14243.0
2016-02-04 15:20:00,24.29,24.33,24.28,24.3,6971.0,24.29,24.33,24.28,24.3,6971.0
2016-02-04 15:25:00,24.31,24.32,24.25,24.26,5358.0,24.31,24.32,24.25,24.26,5358.0
2016-02-04 15:30:00,24.26,24.28,24.26,24.28,26036.0,24.26,24.28,24.26,24.28,26036.0
2016-02-04 15:35:00,24.29,24.3,24.27,24.3,25301.0,24.29,24.3,24.27,24.3,25301.0
2016-02-04 15:40:00,24.29,24.37,24.26,24.36,30468.0,24.29,24.37,24.26,24.36,30468.0
2016-02-04 15:45:00,24.36,24.39,24.32,24.34,30474.0,24.36,24.39,24.32,24.34,30474.0
2016-02-04 15:50:00,24.34,24.36,24.27,24.29,21157.0,24.34,24.36,24.27,24.29,21157.0
2016-02-04 15:55:00,24.3,24.35,24.25,24.26,56331.0,24.3,24.35,24.25,24.26,56331.0
2016-02-05 09:30:00,24.16,24.2,23.83,23.83,10072.0,24.16,24.2,23.83,23.83,10072.0
2016-02-05 09:35:00,23.78,23.82,23.51,23.59,7771.0,23.78,23.82,23.51,23.59,7771.0
2016-02-05 09:40:00,23.67,23.67,23.28,23.32,11496.0,23.67,23.67,23.28,23.32,11496.0
2016-02-05 09:45:00,23.31,23.35,22.95,23.02,51830.0,23.31,23.35,22.95,23.02,51830.0
2016-02-05 09:50:00,22.99,23.02,22.9,22.96,19530.0,22.99,23.02,22.9,22.96,19530.0
2016-02-05 09:55:00,22.96,23.01,22.86,22.86,23192.0,22.96,23.01,22.86,22.86,23192.0
2016-02-05 10:00:00,22.86,22.97,22.81,22.96,53680.0,22.86,22.97,22.81,22.96,53680.0
2016-02-05 10:05:00,22.96,22.96,22.72,22.75,30410.0,22.96,22.96,22.72,22.75,30410.0
2016-02-05 10:10:00,22.75,22.81,22.59,22.59,21209.0,22.75,22.81,22.59,22.59,21209.0
2016-02-05 10:15:00,22.59,22.71,22.59,22.65,22400.0,22.59,22.71,22.59,22.65,22400.0
2016-02-05 10:20:00,22.65,22.73,22.41,22.41,355346.0,22.65,22.73,22.41,22.41,355346.0
2016-02-05 10:25:00,22.4,22.51,22.4,22.41,106900.0,22.4,22.51,22.4,22.41,106900.0
2016-02-05 10:30:00,22.42,22.44,22.33,22.34,61204.0,22.42,22.44,22.33,22.34,61204.0
2016-02-05 10:35:00,22.33,22.36,22.18,22.2,289730.0,22.33,22.36,22.18,22.2,289730.0
2016-02-05 10:40:00,22.18,22.35,22.11,22.29,53285.0,22.18,22.35,22.11,22.29,53285.0
2016-02-05 10:45:00,22.29,22.29,22.06,22.08,35780.0,22.29,22.29,22.06,22.08,35780.0
2016-02-05 10:50:00,22.08,22.31,22.05,22.31,79567.0,22.08,22.31,22.05,22.31,79567.0
2016-02-05 10:55:00,22.31,22.41,22.29,22.39,79443.0,22.31,22.41,22.29,22.39,79443.0
2016-02-05 11:00:00,22.4,22.44,22.23,22.3,42927.0,22.4,22.44,22.23,22.3,42927.0
2016-02-05 11:05:00,22.27,22.31,22.1,22.2,85248.0,22.27,22.31,22.1,22.2,85248.0
2016-02-05 11:10:00,22.2,22.27,22.14,22.27,16723.0,22.2,22.27,22.14,22.27,16723.0
2016-02-05 11:15:00,22.26,22.29,22.18,22.21,15123.0,22.26,22.29,22.18,22.21,15123.0
2016-02-05 11:20:00,22.21,22.24,22.19,22.22,23539.0,22.21,22.24,22.19,22.22,23539.0
2016-02-05 11:25:00,22.22,22.3,22.21,22.29,22868.0,22.22,22.3,22.21,22.29,22868.0
2016-02-05 11:30:00,22.27,22.36,22.27,22.35,17417.0,22.27,22.36,22.27,22.35,17417.0
2016-02-05 11:35:00,22.35,22.41,22.3,22.34,20200.0,22.35,22.41,22.3,22.34,20200.0
2016-02-05 11:40:00,22.33,22.45,22.23,22.25,52200.0,22.33,22.45,22.23,22.25,52200.0
2016-02-05 11:45:00,22.25,22.26,22.21,22.23,18953.0,22.25,22.26,22.21,22.23,18953.0
2016-02-05 11:50:00,22.23,22.36,22.23,22.36,31989.0,22.23,22.36,22.23,22.36,31989.0
2016-02-05 11:55:00,22.37,22.43,22.34,22.41,28765.0,22.37,22.43,22.34,22.41,28765.0
2016-02-05 12:00:00,22.39,22.43,22.33,22.33,67455.0,22.39,22.43,22.33,22.33,67455.0
2016-02-05 12:05:00,22.3,22.32,22.22,22.23,28554.0,22.3,22.32,22.22,22.23,28554.0
2016-02-05 12:10:00,22.24,22.26,22.21,22.26,28435.0,22.24,22.26,22.21,22.26,28435.0
2016-02-05 12:15:00,22.27,22.4,22.22,22.33,46005.0,22.27,22.4,22.22,22.33,46005.0
2016-02-05 12:20:00,22.32,22.36,22.29,22.31,30948.0,22.32,22.36,22.29,22.31,30948.0
2016-02-05 12:25:00,22.31,22.35,22.29,22.35,20312.0,22.31,22.35,22.29,22.35,20312.0
2016-02-05 12:30:00,22.35,22.35,22.3,22.32,11034.0,22.35,22.35,22.3,22.32,11034.0
2016-02-05 12:35:00,22.33,22.42,22.3,22.41,15001.0,22.33,22.42,22.3,22.41,15001.0
2016-02-05 12:40:00,22.41,22.42,22.35,22.37,10094.0,22.41,22.42,22.35,22.37,10094.0
2016-02-05 12:45:00,22.36,22.38,22.34,22.34,14363.0,22.36,22.38,22.34,22.34,14363.0
2016-02-05 12:50:00,22.34,22.35,22.25,22.26,8182.0,22.34,22.35,22.25,22.26,8182.0
2016-02-05 12:55:00,22.25,22.27,22.18,22.19,9879.0,22.25,22.27,22.18,22.19,9879.0
2016-02-05 13:00:00,22.2,22.21,22.15,22.16,8201.0,22.2,22.21,22.15,22.16,8201.0
2016-02-05 13:05:00,22.16,22.28,22.14,22.22,33496.0,22.16,22.28,22.14,22.22,33496.0
2016-02-05 13:10:00,22.25,22.25,22.18,22.19,12674.0,22.25,22.25,22.18,22.19,12674.0
2016-02-05 13:15:00,22.18,22.2,22.17,22.19,15576.0,22.18,22.2,22.17,22.19,15576.0
2016-02-05 13:20:00,22.18,22.21,22.17,22.2,8949.0,22.18,22.21,22.17,22.2,8949.0
2016-02-05 13:25:00,22.19,22.2,22.17,22.2,6631.0,22.19,22.2,22.17,22.2,6631.0
2016-02-05 13:30:00,22.2,22.21,22.17,22.2,13164.0,22.2,22.21,22.17,22.2,13164.0
2016-02-05 13:35:00,22.18,22.2,22.17,22.18,16667.0,22.18,22.2,22.17,22.18,16667.0
2016-02-05 13:40:00,22.18,22.19,22.16,22.17,14320.0,22.18,22.19,22.16,22.17,14320.0
2016-02-05 13:45:00,22.18,22.2,22.17,22.19,21235.0,22.18,22.2,22.17,22.19,21235.0
2016-02-05 13:50:00,22.19,22.2,22.18,22.2,10254.0,22.19,22.2,22.18,22.2,10254.0
2016-02-05 13:55:00,22.19,22.24,22.19,22.21,26357.0,22.19,22.24,22.19,22.21,26357.0
2016-02-05 14:00:00,22.21,22.23,22.18,22.22,14159.0,22.21,22.23,22.18,22.22,14159.0
2016-02-05 14:05:00,22.22,22.23,22.17,22.19,33214.0,22.22,22.23,22.17,22.19,33214.0
2016-02-05 14:10:00,22.19,22.21,22.17,22.19,49228.0,22.19,22.21,22.17,22.19,49228.0
2016-02-05 14:15:00,22.18,22.2,22.17,22.19,56386.0,22.18,22.2,22.17,22.19,56386.0
2016-02-05 14:20:00,22.18,22.25,22.17,22.25,20745.0,22.18,22.25,22.17,22.25,20745.0
2016-02-05 14:25:00,22.25,22.27,22.2,22.22,12580.0,22.25,22.27,22.2,22.22,12580.0
2016-02-05 14:30:00,22.21,22.28,22.18,22.28,20675.0,22.21,22.28,22.18,22.28,20675.0
2016-02-05 14:35:00,22.29,22.31,22.26,22.28,26295.0,22.29,22.31,22.26,22.28,26295.0
2016-02-05 14:40:00,22.27,22.29,22.23,22.23,24017.0,22.27,22.29,22.23,22.23,24017.0
2016-02-05 14:45:00,22.24,22.38,22.24,22.35,120195.0,22.24,22.38,22.24,22.35,120195.0
2016-02-05 14:50:00,22.34,22.35,22.21,22.22,18074.0,22.34,22.35,22.21,22.22,18074.0
2016-02-05 14:55:00,22.22,22.22,22.17,22.19,16503.0,22.22,22.22,22.17,22.19,16503.0
2016-02-05 15:00:00,22.19,22.2,22.17,22.19,29698.0,22.19,22.2,22.17,22.19,29698.0
2016-02-05 15:05:00,22.2,22.35,22.2,22.33,35563.0,22.2,22.35,22.2,22.33,35563.0
2016-02-05 15:10:00,22.32,22.45,22.32,22.44,26460.0,22.32,22.45,22.32,22.44,26460.0
2016-02-05 15:15:00,22.43,22.46,22.41,22.44,25618.0,22.43,22.46,22.41,22.44,25618.0
2016-02-05 15:20:00,22.44,22.48,22.4,22.44,42803.0,22.44,22.48,22.4,22.44,42803.0
2016-02-05 15:25:00,22.43,22.49,22.39,22.48,36364.0,22.43,22.49,22.39,22.48,36364.0
2016-02-05 15:30:00,22.48,22.53,22.46,22.53,58448.0,22.48,22.53,22.46,22.53,58448.0
2016-02-05 15:35:00,22.53,22.63,22.5,22.56,106790.0,22.53,22.63,22.5,22.56,106790.0
2016-02-05 15:40:00,22.55,22.56,22.44,22.51,85455.0,22.55,22.56,22.44,22.51,85455.0
2016-02-05 15:45:00,22.51,22.53,22.47,22.48,50798.0,22.51,22.53,22.47,22.48,50798.0
2016-02-05 15:50:00,22.48,22.49,22.37,22.38,72458.0,22.48,22.49,22.37,22.38,72458.0
2016-02-05 15:55:00,22.38,22.55,22.37,22.48,174868.0,22.38,22.55,22.37,22.48,174868.0
2016-02-08 09:30:00,21.46,21.69,21.29,21.29,36998.0,21.46,21.69,21.29,21.29,36998.0
2016-02-08 09:35:00,21.36,21.58,21.08,21.14,58090.0,21.36,21.58,21.08,21.14,58090.0
2016-02-08 09:40:00,21.21,21.48,21.12,21.48,69878.0,21.21,21.48,21.12,21.48,69878.0
2016-02-08 09:45:00,21.48,21.65,21.47,21.51,37212.0,21.48,21.65,21.47,21.51,37212.0
2016-02-08 09:50:00,21.5,21.57,21.47,21.51,58778.0,21.5,21.57,21.47,21.51,58778.0
2016-02-08 09:55:00,21.49,21.65,21.43,21.46,64315.0,21.49,21.65,21.43,21.46,64315.0
2016-02-08 10:00:00,21.45,21.5,21.41,21.43,32414.0,21.45,21.5,21.41,21.43,32414.0
2016-02-08 10:05:00,21.42,21.49,21.27,21.3,32195.0,21.42,21.49,21.27,21.3,32195.0
2016-02-08 10:10:00,21.29,21.3,21.09,21.29,47443.0,21.29,21.3,21.09,21.29,47443.0
2016-02-08 10:15:00,21.29,21.29,21.23,21.26,22050.0,21.29,21.29,21.23,21.26,22050.0
2016-02-08 10:20:00,21.25,21.32,21.23,21.25,29798.0,21.25,21.32,21.23,21.25,29798.0
2016-02-08 10:25:00,21.23,21.3,21.23,21.26,30241.0,21.23,21.3,21.23,21.26,30241.0
2016-02-08 10:30:00,21.24,21.34,21.24,21.3,21150.0,21.24,21.34,21.24,21.3,21150.0
2016-02-08 10:35:00,21.31,21.36,21.25,21.35,23094.0,21.31,21.36,21.25,21.35,23094.0
2016-02-08 10:40:00,21.34,21.39,21.26,21.31,19606.0,21.34,21.39,21.26,21.31,19606.0
2016-02-08 10:45:00,21.3,21.33,21.23,21.24,16881.0,21.3,21.33,21.23,21.24,16881.0
2016-02-08 10:50:00,21.24,21.35,21.23,21.3,30925.0,21.24,21.35,21.23,21.3,30925.0
2016-02-08 10:55:00,21.3,21.32,21.24,21.27,54172.0,21.3,21.32,21.24,21.27,54172.0
2016-02-08 11:00:00,21.28,21.3,21.17,21.2,38630.0,21.28,21.3,21.17,21.2,38630.0
2016-02-08 11:05:00,21.19,21.23,21.02,21.07,34222.0,21.19,21.23,21.02,21.07,34222.0
2016-02-08 11:10:00,21.07,21.08,20.89,20.91,35434.0,21.07,21.08,20.89,20.91,35434.0
2016-02-08 11:15:00,20.91,20.91,20.74,20.77,29371.0,20.91,20.91,20.74,20.77,29371.0
2016-02-08 11:20:00,20.77,20.8,20.67,20.69,46933.0,20.77,20.8,20.67,20.69,46933.0
2016-02-08 11:25:00,20.68,20.68,20.54,20.6,41806.0,20.68,20.68,20.54,20.6,41806.0
2016-02-08 11:30:00,20.61,20.69,20.57,20.62,45016.0,20.61,20.69,20.57,20.62,45016.0
2016-02-08 11:35:00,20.61,20.64,20.51,20.52,26142.0,20.61,20.64,20.51,20.52,26142.0
2016-02-08 11:40:00,20.52,20.55,20.41,20.42,26638.0,20.52,20.55,20.41,20.42,26638.0
2016-02-08 11:45:00,20.43,20.49,20.43,20.46,23131.0,20.43,20.49,20.43,20.46,23131.0
2016-02-08 11:50:00,20.45,20.53,20.43,20.51,35505.0,20.45,20.53,20.43,20.51,35505.0
2016-02-08 11:55:00,20.52,20.56,20.49,20.56,23674.0,20.52,20.56,20.49,20.56,23674.0
2016-02-08 12:00:00,20.57,20.6,20.55,20.58,28468.0,20.57,20.6,20.55,20.58,28468.0
2016-02-08 12:05:00,20.58,20.63,20.53,20.63,24664.0,20.58,20.63,20.53,20.63,24664.0
2016-02-08 12:10:00,20.63,20.64,20.55,20.62,17443.0,20.63,20.64,20.55,20.62,17443.0
2016-02-08 12:15:00,20.63,20.68,20.58,20.67,13425.0,20.63,20.68,20.58,20.67,13425.0
2016-02-08 12:20:00,20.68,20.69,20.61,20.67,7900.0,20.68,20.69,20.61,20.67,7900.0
2016-02-08 12:25:00,20.67,20.84,20.65,20.84,32054.0,20.67,20.84,20.65,20.84,32054.0
2016-02-08 12:30:00,20.85,21.0,20.84,20.94,24143.0,20.85,21.0,20.84,20.94,24143.0
2016-02-08 12:35:00,20.93,20.94,20.74,20.78,16183.0,20.93,20.94,20.74,20.78,16183.0
2016-02-08 12:40:00,20.78,20.92,20.78,20.92,10019.0,20.78,20.92,20.78,20.92,10019.0
2016-02-08 12:45:00,20.9,20.94,20.84,20.92,15777.0,20.9,20.94,20.84,20.92,15777.0
2016-02-08 12:50:00,20.95,20.95,20.81,20.82,13554.0,20.95,20.95,20.81,20.82,13554.0
2016-02-08 12:55:00,20.8,20.81,20.7,20.73,6907.0,20.8,20.81,20.7,20.73,6907.0
2016-02-08 13:00:00,20.73,20.73,20.59,20.59,10035.0,20.73,20.73,20.59,20.59,10035.0
2016-02-08 13:05:00,20.58,20.58,20.54,20.55,9282.0,20.58,20.58,20.54,20.55,9282.0
2016-02-08 13:10:00,20.55,20.55,20.49,20.49,21277.0,20.55,20.55,20.49,20.49,21277.0
2016-02-08 13:15:00,20.47,20.47,20.4,20.42,11405.0,20.47,20.47,20.4,20.42,11405.0
2016-02-08 13:20:00,20.41,20.43,20.37,20.41,6410.0,20.41,20.43,20.37,20.41,6410.0
2016-02-08 13:25:00,20.41,20.5,20.4,20.49,15319.0,20.41,20.5,20.4,20.49,15319.0
2016-02-08 13:30:00,20.49,20.5,20.46,20.49,11171.0,20.49,20.5,20.46,20.49,11171.0
2016-02-08 13:35:00,20.47,20.47,20.37,20.39,11350.0,20.47,20.47,20.37,20.39,11350.0
2016-02-08 13:40:00,20.4,20.41,20.28,20.31,18825.0,20.4,20.41,20.28,20.31,18825.0
2016-02-08 13:45:00,20.31,20.34,20.27,20.31,7523.0,20.31,20.34,20.27,20.31,7523.0
2016-02-08 13:50:00,20.31,20.34,20.21,20.26,12474.0,20.31,20.34,20.21,20.26,12474.0
2016-02-08 13:55:00,20.25,20.34,20.25,20.3,11034.0,20.25,20.34,20.25,20.3,11034.0
2016-02-08 14:00:00,20.3,20.36,20.29,20.35,24971.0,20.3,20.36,20.29,20.35,24971.0
2016-02-08 14:05:00,20.34,20.34,20.19,20.2,16220.0,20.34,20.34,20.19,20.2,16220.0
2016-02-08 14:10:00,20.2,20.27,20.19,20.27,46487.0,20.2,20.27,20.19,20.27,46487.0
2016-02-08 14:15:00,20.27,20.41,20.25,20.37,27658.0,20.27,20.41,20.25,20.37,27658.0
2016-02-08 14:20:00,20.38,20.49,20.38,20.49,16749.0,20.38,20.49,20.38,20.49,16749.0
2016-02-08 14:25:00,20.49,20.58,20.49,20.56,16170.0,20.49,20.58,20.49,20.56,16170.0
2016-02-08 14:30:00,20.55,20.55,20.54,20.55,11118.0,20.55,20.55,20.54,20.55,11118.0
2016-02-08 14:35:00,20.55,20.55,20.51,20.52,14867.0,20.55,20.55,20.51,20.52,14867.0
2016-02-08 14:40:00,20.52,20.52,20.5,20.51,11763.0,20.52,20.52,20.5,20.51,11763.0
2016-02-08 14:45:00,20.51,20.62,20.5,20.62,43873.0,20.51,20.62,20.5,20.62,43873.0
2016-02-08 14:50:00,20.61,20.62,20.58,20.61,17750.0,20.61,20.62,20.58,20.61,17750.0
2016-02-08 14:55:00,20.61,20.61,20.59,20.6,11155.0,20.61,20.61,20.59,20.6,11155.0
2016-02-08 15:00:00,20.6,20.7,20.59,20.7,39072.0,20.6,20.7,20.59,20.7,39072.0
2016-02-08 15:05:00,20.7,20.71,20.69,20.69,10184.0,20.7,20.71,20.69,20.69,10184.0
2016-02-08 15:10:00,20.7,20.77,20.69,20.77,24580.0,20.7,20.77,20.69,20.77,24580.0
2016-02-08 15:15:00,20.78,20.85,20.78,20.84,31380.0,20.78,20.85,20.78,20.84,31380.0
2016-02-08 15:20:00,20.83,20.84,20.82,20.83,9700.0,20.83,20.84,20.82,20.83,9700.0
2016-02-08 15:25:00,20.83,20.91,20.82,20.91,37663.0,20.83,20.91,20.82,20.91,37663.0
2016-02-08 15:30:00,20.91,21.0,20.9,21.0,33353.0,20.91,21.0,20.9,21.0,33353.0
2016-02-08 15:35:00,21.0,21.02,20.99,21.02,56401.0,21.0,21.02,20.99,21.02,56401.0
2016-02-08 15:40:00,21.02,21.02,21.01,21.02,11381.0,21.02,21.02,21.01,21.02,11381.0
2016-02-08 15:45:00,21.02,21.11,21.01,21.11,33627.0,21.02,21.11,21.01,21.11,33627.0
2016-02-08 15:50:00,21.11,21.11,21.1,21.11,65790.0,21.11,21.11,21.1,21.11,65790.0
2016-02-08 15:55:00,21.11,21.11,21.1,21.11,42359.0,21.11,21.11,21.1,21.11,42359.0
2016-02-09 09:30:00,20.67,20.7,20.54,20.7,10938.0,20.67,20.7,20.54,20.7,10938.0
2016-02-09 09:35:00,20.66,20.78,20.66,20.77,13643.0,20.66,20.78,20.66,20.77,13643.0
2016-02-09 09:40:00,20.79,21.21,20.78,21.21,15289.0,20.79,21.21,20.78,21.21,15289.0
2016-02-09 09:45:00,21.22,21.49,21.22,21.49,20218.0,21.22,21.49,21.22,21.49,20218.0
2016-02-09 09:50:00,21.49,21.92,21.49,21.92,28483.0,21.49,21.92,21.49,21.92,28483.0
2016-02-09 09:55:00,21.92,22.05,21.9,22.05,41365.0,21.92,22.05,21.9,22.05,41365.0
2016-02-09 10:00:00,22.04,22.09,22.01,22.07,29821.0,22.04,22.09,22.01,22.07,29821.0
2016-02-09 10:05:00,22.07,22.12,22.04,22.11,17483.0,22.07,22.12,22.04,22.11,17483.0
2016-02-09 10:10:00,22.1,22.11,22.01,22.02,12025.0,22.1,22.11,22.01,22.02,12025.0
2016-02-09 10:15:00,22.01,22.02,22.0,22.01,10111.0,22.01,22.02,22.0,22.01,10111.0
2016-02-09 10:20:00,22.0,22.21,22.0,22.11,42827.0,22.0,22.21,22.0,22.11,42827.0
2016-02-09 10:25:00,22.11,22.11,22.0,22.01,19631.0,22.11,22.11,22.0,22.01,19631.0
2016-02-09 10:30:00,22.01,22.01,21.82,21.82,12470.0,22.01,22.01,21.82,21.82,12470.0
2016-02-09 10:35:00,21.8,21.81,21.73,21.76,18186.0,21.8,21.81,21.73,21.76,18186.0
2016-02-09 10:40:00,21.76,21.76,21.62,21.63,22084.0,21.76,21.76,21.62,21.63,22084.0
2016-02-09 10:45:00,21.64,21.69,21.63,21.66,12586.0,21.64,21.69,21.63,21.66,12586.0
2016-02-09 10:50:00,21.67,21.67,21.48,21.48,4400.0,21.67,21.67,21.48,21.48,4400.0
2016-02-09 10:55:00,21.49,21.54,21.47,21.48,8026.0,21.49,21.54,21.47,21.48,8026.0
2016-02-09 11:00:00,21.48,21.59,21.47,21.58,13068.0,21.48,21.59,21.47,21.58,13068.0
2016-02-09 11:05:00,21.58,21.66,21.58,21.66,12385.0,21.58,21.66,21.58,21.66,12385.0
2016-02-09 11:10:00,21.67,21.89,21.67,21.88,24838.0,21.67,21.89,21.67,21.88,24838.0
2016-02-09 11:15:00,21.89,21.89,21.77,21.78,14900.0,21.89,21.89,21.77,21.78,14900.0
2016-02-09 11:20:00,21.79,21.84,21.78,21.83,7811.0,21.79,21.84,21.78,21.83,7811.0
2016-02-09 11:25:00,21.82,21.83,21.78,21.82,16500.0,21.82,21.83,21.78,21.82,16500.0
2016-02-09 11:30:00,21.82,21.83,21.79,21.8,10791.0,21.82,21.83,21.79,21.8,10791.0
2016-02-09 11:35:00,21.8,21.81,21.77,21.8,24800.0,21.8,21.81,21.77,21.8,24800.0
2016-02-09 11:40:00,21.8,21.88,21.8,21.88,6081.0,21.8,21.88,21.8,21.88,6081.0
2016-02-09 11:45:00,21.89,21.89,21.84,21.84,9000.0,21.89,21.89,21.84,21.84,9000.0
2016-02-09 11:50:00,21.85,21.85,21.82,21.83,17299.0,21.85,21.85,21.82,21.83,17299.0
2016-02-09 11:55:00,21.82,21.84,21.79,21.82,18680.0,21.82,21.84,21.79,21.82,18680.0
2016-02-09 12:00:00,21.82,21.85,21.81,21.82,10124.0,21.82,21.85,21.81,21.82,10124.0
2016-02-09 12:05:00,21.82,21.88,21.82,21.88,19887.0,21.82,21.88,21.82,21.88,19887.0
2016-02-09 12:10:00,21.87,21.87,21.84,21.85,4567.0,21.87,21.87,21.84,21.85,4567.0
2016-02-09 12:15:00,21.84,21.84,21.7,21.71,7000.0,21.84,21.84,21.7,21.71,7000.0
2016-02-09 12:20:00,21.7,21.7,21.63,21.64,5000.0,21.7,21.7,21.63,21.64,5000.0
2016-02-09 12:25:00,21.63,21.67,21.61,21.66,61072.0,21.63,21.67,21.61,21.66,61072.0
2016-02-09 12:30:00,21.66,21.71,21.65,21.71,24023.0,21.66,21.71,21.65,21.71,24023.0
2016-02-09 12:35:00,21.71,21.72,21.69,21.7,11448.0,21.71,21.72,21.69,21.7,11448.0
2016-02-09 12:40:00,21.7,21.7,21.67,21.68,14949.0,21.7,21.7,21.67,21.68,14949.0
2016-02-09 12:45:00,21.68,21.68,21.61,21.62,19969.0,21.68,21.68,21.61,21.62,19969.0
2016-02-09 12:50:00,21.62,21.62,21.61,21.62,27255.0,21.62,21.62,21.61,21.62,27255.0
2016-02-09 12:55:00,21.61,21.62,21.61,21.61,5923.0,21.61,21.62,21.61,21.61,5923.0
2016-02-09 13:00:00,21.62,21.62,21.45,21.46,14744.0,21.62,21.62,21.45,21.46,14744.0
2016-02-09 13:05:00,21.45,21.45,21.29,21.29,27306.0,21.45,21.45,21.29,21.29,27306.0
2016-02-09 13:10:00,21.29,21.29,21.17,21.25,43979.0,21.29,21.29,21.17,21.25,43979.0
2016-02-09 13:15:00,21.25,21.38,21.25,21.37,25915.0,21.25,21.38,21.25,21.37,25915.0
2016-02-09 13:20:00,21.37,21.47,21.33,21.47,20761.0,21.37,21.47,21.33,21.47,20761.0
2016-02-09 13:25:00,21.46,21.47,21.43,21.46,17056.0,21.46,21.47,21.43,21.46,17056.0
2016-02-09 13:30:00,21.46,21.51,21.39,21.41,35797.0,21.46,21.51,21.39,21.41,35797.0
2016-02-09 13:35:00,21.4,21.4,21.14,21.15,14365.0,21.4,21.4,21.14,21.15,14365.0
2016-02-09 13:40:00,21.15,21.21,21.14,21.21,13137.0,21.15,21.21,21.14,21.21,13137.0
2016-02-09 13:45:00,21.22,21.22,21.19,21.21,15158.0,21.22,21.22,21.19,21.21,15158.0
2016-02-09 13:50:00,21.21,21.21,21.19,21.21,13184.0,21.21,21.21,21.19,21.21,13184.0
2016-02-09 13:55:00,21.21,21.32,21.21,21.3,12656.0,21.21,21.32,21.21,21.3,12656.0
2016-02-09 14:00:00,21.3,21.35,21.3,21.32,4773.0,21.3,21.35,21.3,21.32,4773.0
2016-02-09 14:05:00,21.33,21.42,21.33,21.42,8521.0,21.33,21.42,21.33,21.42,8521.0
2016-02-09 14:10:00,21.42,21.43,21.31,21.32,18243.0,21.42,21.43,21.31,21.32,18243.0
2016-02-09 14:15:00,21.32,21.4,21.3,21.31,10583.0,21.32,21.4,21.3,21.31,10583.0
2016-02-09 14:20:00,21.31,21.33,21.26,21.26,11042.0,21.31,21.33,21.26,21.26,11042.0
2016-02-09 14:25:00,21.27,21.27,21.15,21.15,8056.0,21.27,21.27,21.15,21.15,8056.0
2016-02-09 14:30:00,21.15,21.19,21.13,21.18,10199.0,21.15,21.19,21.13,21.18,10199.0
2016-02-09 14:35:00,21.18,21.3,21.17,21.27,16844.0,21.18,21.3,21.17,21.27,16844.0
2016-02-09 14:40:00,21.26,21.27,21.19,21.27,12260.0,21.26,21.27,21.19,21.27,12260.0
2016-02-09 14:45:00,21.25,21.27,21.21,21.22,21071.0,21.25,21.27,21.21,21.22,21071.0
2016-02-09 14:50:00,21.21,21.29,21.21,21.29,11247.0,21.21,21.29,21.21,21.29,11247.0
2016-02-09 14:55:00,21.29,21.31,21.27,21.28,7361.0,21.29,21.31,21.27,21.28,7361.0
2016-02-09 15:00:00,21.28,21.32,21.27,21.32,10115.0,21.28,21.32,21.27,21.32,10115.0
2016-02-09 15:05:00,21.32,21.37,21.31,21.36,17850.0,21.32,21.37,21.31,21.36,17850.0
2016-02-09 15:10:00,21.35,21.37,21.33,21.37,17039.0,21.35,21.37,21.33,21.37,17039.0
2016-02-09 15:15:00,21.39,21.46,21.38,21.43,17093.0,21.39,21.46,21.38,21.43,17093.0
2016-02-09 15:20:00,21.42,21.44,21.34,21.34,15573.0,21.42,21.44,21.34,21.34,15573.0
2016-02-09 15:25:00,21.32,21.32,21.26,21.26,4721.0,21.32,21.32,21.26,21.26,4721.0
2016-02-09 15:30:00,21.26,21.29,21.25,21.26,26823.0,21.26,21.29,21.25,21.26,26823.0
2016-02-09 15:35:00,21.27,21.28,21.26,21.27,20905.0,21.27,21.28,21.26,21.27,20905.0
2016-02-09 15:40:00,21.27,21.28,21.2,21.2,5400.0,21.27,21.28,21.2,21.2,5400.0
2016-02-09 15:45:00,21.2,21.21,21.18,21.18,4100.0,21.2,21.21,21.18,21.18,4100.0
2016-02-09 15:50:00,21.18,21.19,21.11,21.11,7800.0,21.18,21.19,21.11,21.11,7800.0
2016-02-09 15:55:00,21.11,21.11,21.09,21.1,35042.0,21.11,21.11,21.09,21.1,35042.0
2016-02-10 09:30:00,21.15,21.28,21.04,21.07,15902.0,21.15,21.28,21.04,21.07,15902.0
2016-02-10 09:35:00,21.08,21.24,21.02,21.21,10200.0,21.08,21.24,21.02,21.21,10200.0
2016-02-10 09:40:00,21.22,21.27,21.07,21.07,14694.0,21.22,21.27,21.07,21.07,14694.0
2016-02-10 09:45:00,21.1,21.11,20.96,21.01,20213.0,21.1,21.11,20.96,21.01,20213.0
2016-02-10 09:50:00,21.01,21.23,20.92,21.16,30149.0,21.01,21.23,20.92,21.16,30149.0
2016-02-10 09:55:00,21.14,21.15,21.05,21.09,32793.0,21.14,21.15,21.05,21.09,32793.0
2016-02-10 10:00:00,21.09,21.45,21.08,21.43,26334.0,21.09,21.45,21.08,21.43,26334.0
2016-02-10 10:05:00,21.43,21.5,21.33,21.47,30613.0,21.43,21.5,21.33,21.47,30613.0
2016-02-10 10:10:00,21.46,21.55,21.38,21.38,26450.0,21.46,21.55,21.38,21.38,26450.0
2016-02-10 10:15:00,21.37,21.38,21.25,21.31,41400.0,21.37,21.38,21.25,21.31,41400.0
2016-02-10 10:20:00,21.31,21.53,21.31,21.43,13447.0,21.31,21.53,21.31,21.43,13447.0
2016-02-10 10:25:00,21.45,21.46,21.34,21.4,8558.0,21.45,21.46,21.34,21.4,8558.0
2016-02-10 10:30:00,21.42,21.6,21.4,21.5,13018.0,21.42,21.6,21.4,21.5,13018.0
2016-02-10 10:35:00,21.45,21.45,21.23,21.23,7400.0,21.45,21.45,21.23,21.23,7400.0
2016-02-10 10:40:00,21.21,21.21,21.14,21.2,4619.0,21.21,21.21,21.14,21.2,4619.0
2016-02-10 10:45:00,21.18,21.27,21.14,21.25,10282.0,21.18,21.27,21.14,21.25,10282.0
2016-02-10 10:50:00,21.25,21.25,21.01,21.02,43228.0,21.25,21.25,21.01,21.02,43228.0
2016-02-10 10:55:00,21.01,21.04,20.87,20.87,33873.0,21.01,21.04,20.87,20.87,33873.0
2016-02-10 11:00:00,20.87,21.23,20.8,21.2,72900.0,20.87,21.23,20.8,21.2,72900.0
2016-02-10 11:05:00,21.2,21.25,21.16,21.17,4700.0,21.2,21.25,21.16,21.17,4700.0
2016-02-10 11:10:00,21.15,21.2,21.09,21.2,12890.0,21.15,21.2,21.09,21.2,12890.0
2016-02-10 11:15:00,21.19,21.33,21.15,21.31,6800.0,21.19,21.33,21.15,21.31,6800.0
2016-02-10 11:20:00,21.31,21.32,21.25,21.3,3428.0,21.31,21.32,21.25,21.3,3428.0
2016-02-10 11:25:00,21.3,21.3,21.05,21.08,4318.0,21.3,21.3,21.05,21.08,4318.0
2016-02-10 11:30:00,21.06,21.17,21.06,21.14,5100.0,21.06,21.17,21.06,21.14,5100.0
2016-02-10 11:35:00,21.13,21.13,21.04,21.07,5540.0,21.13,21.13,21.04,21.07,5540.0
2016-02-10 11:40:00,21.08,21.08,21.01,21.04,4150.0,21.08,21.08,21.01,21.04,4150.0
2016-02-10 11:45:00,21.05,21.22,21.05,21.19,6500.0,21.05,21.22,21.05,21.19,6500.0
2016-02-10 11:50:00,21.19,21.3,21.19,21.28,5900.0,21.19,21.3,21.19,21.28,5900.0
2016-02-10 11:55:00,21.27,21.38,21.25,21.38,5887.0,21.27,21.38,21.25,21.38,5887.0
2016-02-10 12:00:00,21.37,21.37,21.26,21.28,4900.0,21.37,21.37,21.26,21.28,4900.0
2016-02-10 12:05:00,21.25,21.39,21.2,21.39,47216.0,21.25,21.39,21.2,21.39,47216.0
2016-02-10 12:10:00,21.39,21.43,21.26,21.26,4000.0,21.39,21.43,21.26,21.26,4000.0
2016-02-10 12:15:00,21.26,21.3,21.18,21.25,26327.0,21.26,21.3,21.18,21.25,26327.0
2016-02-10 12:20:00,21.25,21.39,21.23,21.39,5237.0,21.25,21.39,21.23,21.39,5237.0
2016-02-10 12:25:00,21.37,21.38,21.33,21.37,3000.0,21.37,21.38,21.33,21.37,3000.0
2016-02-10 12:30:00,21.38,21.38,21.33,21.33,3700.0,21.38,21.38,21.33,21.33,3700.0
2016-02-10 12:35:00,21.32,21.55,21.3,21.52,7900.0,21.32,21.55,21.3,21.52,7900.0
2016-02-10 12:40:00,21.53,21.59,21.51,21.51,6065.0,21.53,21.59,21.51,21.51,6065.0
2016-02-10 12:45:00,21.51,21.51,21.41,21.48,3797.0,21.51,21.51,21.41,21.48,3797.0
2016-02-10 12:50:00,21.5,21.55,21.49,21.55,9100.0,21.5,21.55,21.49,21.55,9100.0
2016-02-10 12:55:00,21.54,21.64,21.48,21.61,13392.0,21.54,21.64,21.48,21.61,13392.0
2016-02-10 13:00:00,21.6,21.66,21.59,21.66,4200.0,21.6,21.66,21.59,21.66,4200.0
2016-02-10 13:05:00,21.66,21.66,21.63,21.64,6700.0,21.66,21.66,21.63,21.64,6700.0
2016-02-10 13:10:00,21.65,21.69,21.63,21.64,8016.0,21.65,21.69,21.63,21.64,8016.0
2016-02-10 13:15:00,21.63,21.67,21.63,21.67,2740.0,21.63,21.67,21.63,21.67,2740.0
2016-02-10 13:20:00,21.66,21.74,21.66,21.69,6759.0,21.66,21.74,21.66,21.69,6759.0
2016-02-10 13:25:00,21.68,21.69,21.61,21.61,8207.0,21.68,21.69,21.61,21.61,8207.0
2016-02-10 13:30:00,21.61,21.66,21.54,21.54,53734.0,21.61,21.66,21.54,21.54,53734.0
2016-02-10 13:35:00,21.52,21.53,21.47,21.5,5400.0,21.52,21.53,21.47,21.5,5400.0
2016-02-10 13:40:00,21.51,21.52,21.46,21.48,9013.0,21.51,21.52,21.46,21.48,9013.0
2016-02-10 13:45:00,21.48,21.52,21.47,21.5,6937.0,21.48,21.52,21.47,21.5,6937.0
2016-02-10 13:50:00,21.49,21.49,21.37,21.37,7069.0,21.49,21.49,21.37,21.37,7069.0
2016-02-10 13:55:00,21.35,21.38,21.33,21.34,12140.0,21.35,21.38,21.33,21.34,12140.0
2016-02-10 14:00:00,21.35,21.41,21.34,21.38,7146.0,21.35,21.41,21.34,21.38,7146.0
2016-02-10 14:05:00,21.39,21.41,21.35,21.39,9442.0,21.39,21.41,21.35,21.39,9442.0
2016-02-10 14:10:00,21.38,21.42,21.34,21.34,8682.0,21.38,21.42,21.34,21.34,8682.0
2016-02-10 14:15:00,21.35,21.38,21.33,21.35,9672.0,21.35,21.38,21.33,21.35,9672.0
2016-02-10 14:20:00,21.34,21.34,21.29,21.31,8400.0,21.34,21.34,21.29,21.31,8400.0
2016-02-10 14:25:00,21.29,21.32,21.26,21.32,8003.0,21.29,21.32,21.26,21.32,8003.0
2016-02-10 14:30:00,21.31,21.36,21.25,21.26,9184.0,21.31,21.36,21.25,21.26,9184.0
2016-02-10 14:35:00,21.25,21.27,21.2,21.21,18605.0,21.25,21.27,21.2,21.21,18605.0
2016-02-10 14:40:00,21.2,21.2,21.14,21.15,47891.0,21.2,21.2,21.14,21.15,47891.0
2016-02-10 14:45:00,21.14,21.19,21.1,21.17,14414.0,21.14,21.19,21.1,21.17,14414.0
2016-02-10 14:50:00,21.17,21.19,21.04,21.06,41234.0,21.17,21.19,21.04,21.06,41234.0
2016-02-10 14:55:00,21.06,21.08,20.94,21.05,50446.0,21.06,21.08,20.94,21.05,50446.0
2016-02-10 15:00:00,21.03,21.3,21.03,21.3,16262.0,21.03,21.3,21.03,21.3,16262.0
2016-02-10 15:05:00,21.29,21.31,21.15,21.15,8644.0,21.29,21.31,21.15,21.15,8644.0
2016-02-10 15:10:00,21.15,21.18,21.07,21.08,11663.0,21.15,21.18,21.07,21.08,11663.0
2016-02-10 15:15:00,21.07,21.09,21.03,21.03,11609.0,21.07,21.09,21.03,21.03,11609.0
2016-02-10 15:20:00,21.03,21.12,21.02,21.11,22209.0,21.03,21.12,21.02,21.11,22209.0
2016-02-10 15:25:00,21.11,21.13,21.02,21.03,17341.0,21.11,21.13,21.02,21.03,17341.0
2016-02-10 15:30:00,21.02,21.06,20.9,20.92,84019.0,21.02,21.06,20.9,20.92,84019.0
2016-02-10 15:35:00,20.93,20.93,20.84,20.85,37405.0,20.93,20.93,20.84,20.85,37405.0
2016-02-10 15:40:00,20.85,20.85,20.74,20.8,49135.0,20.85,20.85,20.74,20.8,49135.0
2016-02-10 15:45:00,20.8,20.86,20.79,20.82,34552.0,20.8,20.86,20.79,20.82,34552.0
2016-02-10 15:50:00,20.84,20.85,20.76,20.83,40024.0,20.84,20.85,20.76,20.83,40024.0
2016-02-10 15:55:00,20.82,20.89,20.81,20.84,42713.0,20.82,20.89,20.81,20.84,42713.0
2016-02-11 09:30:00,20.42,20.43,19.97,20.02,39198.0,20.42,20.43,19.97,20.02,39198.0
2016-02-11 09:35:00,20.03,20.43,20.03,20.39,4796.0,20.03,20.43,20.03,20.39,4796.0
2016-02-11 09:40:00,20.32,20.38,20.2,20.35,10720.0,20.32,20.38,20.2,20.35,10720.0
2016-02-11 09:45:00,20.4,20.52,20.36,20.39,10750.0,20.4,20.52,20.36,20.39,10750.0
2016-02-11 09:50:00,20.39,20.68,20.36,20.65,8367.0,20.39,20.68,20.36,20.65,8367.0
2016-02-11 09:55:00,20.63,20.72,20.57,20.6,37216.0,20.63,20.72,20.57,20.6,37216.0
2016-02-11 10:00:00,20.61,20.72,20.58,20.72,8605.0,20.61,20.72,20.58,20.72,8605.0
2016-02-11 10:05:00,20.72,20.9,20.64,20.65,46236.0,20.72,20.9,20.64,20.65,46236.0
2016-02-11 10:10:00,20.65,20.75,20.58,20.7,37002.0,20.65,20.75,20.58,20.7,37002.0
2016-02-11 10:15:00,20.7,20.7,20.47,20.51,19350.0,20.7,20.7,20.47,20.51,19350.0
2016-02-11 10:20:00,20.52,20.52,20.35,20.45,13664.0,20.52,20.52,20.35,20.45,13664.0
2016-02-11 10:25:00,20.45,20.47,20.35,20.36,10055.0,20.45,20.47,20.35,20.36,10055.0
2016-02-11 10:30:00,20.36,20.4,20.32,20.39,47699.0,20.36,20.4,20.32,20.39,47699.0
2016-02-11 10:35:00,20.39,20.44,20.38,20.41,13321.0,20.39,20.44,20.38,20.41,13321.0
2016-02-11 10:40:00,20.41,20.42,20.33,20.35,8339.0,20.41,20.42,20.33,20.35,8339.0
2016-02-11 10:45:00,20.35,20.48,20.33,20.46,21746.0,20.35,20.48,20.33,20.46,21746.0
2016-02-11 10:50:00,20.45,20.45,20.38,20.4,8950.0,20.45,20.45,20.38,20.4,8950.0
2016-02-11 10:55:00,20.4,20.45,20.36,20.37,10126.0,20.4,20.45,20.36,20.37,10126.0
2016-02-11 11:00:00,20.37,20.46,20.36,20.38,16429.0,20.37,20.46,20.36,20.38,16429.0
2016-02-11 11:05:00,20.38,20.41,20.32,20.4,15857.0,20.38,20.41,20.32,20.4,15857.0
2016-02-11 11:10:00,20.4,20.42,20.33,20.33,13266.0,20.4,20.42,20.33,20.33,13266.0
2016-02-11 11:15:00,20.33,20.48,20.32,20.48,11628.0,20.33,20.48,20.32,20.48,11628.0
2016-02-11 11:20:00,20.5,20.58,20.43,20.46,10681.0,20.5,20.58,20.43,20.46,10681.0
2016-02-11 11:25:00,20.46,20.47,20.41,20.43,12001.0,20.46,20.47,20.41,20.43,12001.0
2016-02-11 11:30:00,20.42,20.46,20.4,20.43,11967.0,20.42,20.46,20.4,20.43,11967.0
2016-02-11 11:35:00,20.42,20.55,20.41,20.55,17078.0,20.42,20.55,20.41,20.55,17078.0
2016-02-11 11:40:00,20.55,20.6,20.52,20.6,41919.0,20.55,20.6,20.52,20.6,41919.0
2016-02-11 11:45:00,20.58,20.59,20.48,20.48,3400.0,20.58,20.59,20.48,20.48,3400.0
2016-02-11 11:50:00,20.46,20.58,20.45,20.56,5255.0,20.46,20.58,20.45,20.56,5255.0
2016-02-11 11:55:00,20.55,20.6,20.52,20.52,3681.0,20.55,20.6,20.52,20.52,3681.0
2016-02-11 12:00:00,20.5,20.61,20.48,20.6,12087.0,20.5,20.61,20.48,20.6,12087.0
2016-02-11 12:05:00,20.59,20.68,20.57,20.63,5671.0,20.59,20.68,20.57,20.63,5671.0
2016-02-11 12:10:00,20.62,20.67,20.6,20.6,7100.0,20.62,20.67,20.6,20.6,7100.0
2016-02-11 12:15:00,20.6,20.65,20.57,20.58,33255.0,20.6,20.65,20.57,20.58,33255.0
2016-02-11 12:20:00,20.58,20.64,20.57,20.64,9901.0,20.58,20.64,20.57,20.64,9901.0
2016-02-11 12:25:00,20.63,20.73,20.63,20.68,26216.0,20.63,20.73,20.63,20.68,26216.0
2016-02-11 12:30:00,20.68,20.68,20.36,20.39,37477.0,20.68,20.68,20.36,20.39,37477.0
2016-02-11 12:35:00,20.38,20.5,20.38,20.49,5049.0,20.38,20.5,20.38,20.49,5049.0
2016-02-11 12:40:00,20.49,20.49,20.44,20.46,12019.0,20.49,20.49,20.44,20.46,12019.0
2016-02-11 12:45:00,20.46,20.51,20.45,20.51,14814.0,20.46,20.51,20.45,20.51,14814.0
2016-02-11 12:50:00,20.51,20.64,20.51,20.64,7700.0,20.51,20.64,20.51,20.64,7700.0
2016-02-11 12:55:00,20.64,20.72,20.64,20.7,8860.0,20.64,20.72,20.64,20.7,8860.0
2016-02-11 13:00:00,20.71,20.75,20.66,20.66,7011.0,20.71,20.75,20.66,20.66,7011.0
2016-02-11 13:05:00,20.64,20.7,20.63,20.66,5300.0,20.64,20.7,20.63,20.66,5300.0
2016-02-11 13:10:00,20.66,20.68,20.65,20.65,7295.0,20.66,20.68,20.65,20.65,7295.0
2016-02-11 13:15:00,20.63,20.69,20.61,20.68,7028.0,20.63,20.69,20.61,20.68,7028.0
2016-02-11 13:20:00,20.68,20.68,20.6,20.61,9935.0,20.68,20.68,20.6,20.61,9935.0
2016-02-11 13:25:00,20.6,20.62,20.54,20.55,4300.0,20.6,20.62,20.54,20.55,4300.0
2016-02-11 13:30:00,20.55,20.6,20.53,20.57,8968.0,20.55,20.6,20.53,20.57,8968.0
2016-02-11 13:35:00,20.57,20.57,20.45,20.45,9823.0,20.57,20.57,20.45,20.45,9823.0
2016-02-11 13:40:00,20.44,20.45,20.36,20.43,10598.0,20.44,20.45,20.36,20.43,10598.0
2016-02-11 13:45:00,20.44,20.45,20.38,20.41,16151.0,20.44,20.45,20.38,20.41,16151.0
2016-02-11 13:50:00,20.41,20.46,20.37,20.38,12259.0,20.41,20.46,20.37,20.38,12259.0
2016-02-11 13:55:00,20.38,20.45,20.37,20.44,20528.0,20.38,20.45,20.37,20.44,20528.0
2016-02-11 14:00:00,20.44,20.45,20.41,20.43,16013.0,20.44,20.45,20.41,20.43,16013.0
2016-02-11 14:05:00,20.42,20.47,20.41,20.46,8064.0,20.42,20.47,20.41,20.46,8064.0
2016-02-11 14:10:00,20.45,20.46,20.43,20.44,6240.0,20.45,20.46,20.43,20.44,6240.0
2016-02-11 14:15:00,20.43,20.46,20.38,20.38,8390.0,20.43,20.46,20.38,20.38,8390.0
2016-02-11 14:20:00,20.37,20.37,20.27,20.29,11696.0,20.37,20.37,20.27,20.29,11696.0
2016-02-11 14:25:00,20.3,20.31,20.28,20.28,5600.0,20.3,20.31,20.28,20.28,5600.0
2016-02-11 14:30:00,20.28,20.28,20.24,20.26,26335.0,20.28,20.28,20.24,20.26,26335.0
2016-02-11 14:35:00,20.25,20.39,20.21,20.38,61453.0,20.25,20.39,20.21,20.38,61453.0
2016-02-11 14:40:00,20.38,20.48,20.34,20.47,28212.0,20.38,20.48,20.34,20.47,28212.0
2016-02-11 14:45:00,20.47,20.65,20.46,20.61,12177.0,20.47,20.65,20.46,20.61,12177.0
2016-02-11 14:50:00,20.6,20.76,20.58,20.75,21112.0,20.6,20.76,20.58,20.75,21112.0
2016-02-11 14:55:00,20.76,20.85,20.73,20.81,27521.0,20.76,20.85,20.73,20.81,27521.0
2016-02-11 15:00:00,20.82,20.82,20.67,20.7,11289.0,20.82,20.82,20.67,20.7,11289.0
2016-02-11 15:05:00,20.69,20.72,20.63,20.71,27080.0,20.69,20.72,20.63,20.71,27080.0
2016-02-11 15:10:00,20.73,20.83,20.73,20.77,11390.0,20.73,20.83,20.73,20.77,11390.0
2016-02-11 15:15:00,20.77,20.78,20.69,20.71,20593.0,20.77,20.78,20.69,20.71,20593.0
2016-02-11 15:20:00,20.71,20.77,20.7,20.73,27360.0,20.71,20.77,20.7,20.73,27360.0
2016-02-11 15:25:00,20.73,20.77,20.7,20.74,18079.0,20.73,20.77,20.7,20.74,18079.0
2016-02-11 15:30:00,20.73,20.74,20.67,20.73,18087.0,20.73,20.74,20.67,20.73,18087.0
2016-02-11 15:35:00,20.73,20.8,20.72,20.79,23279.0,20.73,20.8,20.72,20.79,23279.0
2016-02-11 15:40:00,20.79,20.81,20.71,20.75,23381.0,20.79,20.81,20.71,20.75,23381.0
2016-02-11 15:45:00,20.74,20.8,20.73,20.79,41978.0,20.74,20.8,20.73,20.79,41978.0
2016-02-11 15:50:00,20.79,20.81,20.59,20.59,38829.0,20.79,20.81,20.59,20.59,38829.0
2016-02-11 15:55:00,20.6,20.63,20.57,20.59,70451.0,20.6,20.63,20.57,20.59,70451.0
2016-02-12 09:30:00,20.85,20.86,20.7,20.72,3427.0,20.85,20.86,20.7,20.72,3427.0
2016-02-12 09:35:00,20.84,20.97,20.73,20.97,9413.0,20.84,20.97,20.73,20.97,9413.0
2016-02-12 09:40:00,20.98,21.03,20.9,20.91,12900.0,20.98,21.03,20.9,20.91,12900.0
2016-02-12 09:45:00,20.91,20.91,20.61,20.61,3800.0,20.91,20.91,20.61,20.61,3800.0
2016-02-12 09:50:00,20.56,20.62,20.41,20.52,8981.0,20.56,20.62,20.41,20.52,8981.0
2016-02-12 09:55:00,20.55,20.75,20.55,20.75,8004.0,20.55,20.75,20.55,20.75,8004.0
2016-02-12 10:00:00,20.72,20.74,20.7,20.71,3341.0,20.72,20.74,20.7,20.71,3341.0
2016-02-12 10:05:00,20.76,20.78,20.7,20.72,6130.0,20.76,20.78,20.7,20.72,6130.0
2016-02-12 10:10:00,20.76,20.79,20.68,20.71,1904.0,20.76,20.79,20.68,20.71,1904.0
2016-02-12 10:15:00,20.71,20.78,20.57,20.78,5200.0,20.71,20.78,20.57,20.78,5200.0
2016-02-12 10:20:00,20.83,20.83,20.69,20.69,5820.0,20.83,20.83,20.69,20.69,5820.0
2016-02-12 10:25:00,20.64,20.69,20.64,20.69,4719.0,20.64,20.69,20.64,20.69,4719.0
2016-02-12 10:30:00,20.67,20.69,20.61,20.68,9429.0,20.67,20.69,20.61,20.68,9429.0
2016-02-12 10:35:00,20.68,20.7,20.64,20.68,6422.0,20.68,20.7,20.64,20.68,6422.0
2016-02-12 10:40:00,20.68,20.73,20.66,20.68,2900.0,20.68,20.73,20.66,20.68,2900.0
2016-02-12 10:45:00,20.65,20.67,20.64,20.67,626.0,20.65,20.67,20.64,20.67,626.0
2016-02-12 10:50:00,20.67,20.75,20.65,20.66,3498.0,20.67,20.75,20.65,20.66,3498.0
2016-02-12 10:55:00,20.68,20.68,20.56,20.6,1836.0,20.68,20.68,20.56,20.6,1836.0
2016-02-12 11:00:00,20.67,20.68,20.6,20.61,1900.0,20.67,20.68,20.6,20.61,1900.0
2016-02-12 11:05:00,20.6,20.7,20.6,20.69,2300.0,20.6,20.7,20.6,20.69,2300.0
2016-02-12 11:10:00,20.7,20.89,20.7,20.89,4018.0,20.7,20.89,20.7,20.89,4018.0
2016-02-12 11:15:00,20.91,20.93,20.81,20.82,12301.0,20.91,20.93,20.81,20.82,12301.0
2016-02-12 11:20:00,20.83,20.83,20.71,20.72,3280.0,20.83,20.83,20.71,20.72,3280.0
2016-02-12 11:25:00,20.73,20.77,20.65,20.77,5511.0,20.73,20.77,20.65,20.77,5511.0
2016-02-12 11:30:00,20.78,20.84,20.74,20.77,11024.0,20.78,20.84,20.74,20.77,11024.0
2016-02-12 11:35:00,20.77,20.77,20.71,20.71,4997.0,20.77,20.77,20.71,20.71,4997.0
2016-02-12 11:40:00,20.72,20.79,20.72,20.76,6571.0,20.72,20.79,20.72,20.76,6571.0
2016-02-12 11:45:00,20.75,20.79,20.74,20.79,5300.0,20.75,20.79,20.74,20.79,5300.0
2016-02-12 11:50:00,20.78,20.83,20.73,20.73,3319.0,20.78,20.83,20.73,20.73,3319.0
2016-02-12 11:55:00,20.7,20.71,20.68,20.69,1734.0,20.7,20.71,20.68,20.69,1734.0
2016-02-12 12:00:00,20.68,20.7,20.68,20.69,2521.0,20.68,20.7,20.68,20.69,2521.0
2016-02-12 12:05:00,20.71,20.73,20.66,20.66,4357.0,20.71,20.73,20.66,20.66,4357.0
2016-02-12 12:10:00,20.67,20.72,20.67,20.71,1601.0,20.67,20.72,20.67,20.71,1601.0
2016-02-12 12:15:00,20.71,20.8,20.7,20.8,3604.0,20.71,20.8,20.7,20.8,3604.0
2016-02-12 12:20:00,20.81,21.02,20.81,21.0,10179.0,20.81,21.02,20.81,21.0,10179.0
2016-02-12 12:25:00,21.0,21.07,20.95,20.95,8798.0,21.0,21.07,20.95,20.95,8798.0
2016-02-12 12:30:00,20.95,20.95,20.85,20.85,2873.0,20.95,20.95,20.85,20.85,2873.0
2016-02-12 12:35:00,20.83,20.88,20.81,20.87,2229.0,20.83,20.88,20.81,20.87,2229.0
2016-02-12 12:40:00,20.88,20.9,20.87,20.89,2125.0,20.88,20.9,20.87,20.89,2125.0
2016-02-12 12:45:00,20.91,20.91,20.87,20.89,1379.0,20.91,20.91,20.87,20.89,1379.0
2016-02-12 12:50:00,20.9,20.91,20.87,20.9,3636.0,20.9,20.91,20.87,20.9,3636.0
2016-02-12 12:55:00,20.93,20.94,20.85,20.85,2037.0,20.93,20.94,20.85,20.85,2037.0
2016-02-12 13:00:00,20.83,20.85,20.8,20.81,2581.0,20.83,20.85,20.8,20.81,2581.0
2016-02-12 13:05:00,20.75,20.75,20.7,20.71,1400.0,20.75,20.75,20.7,20.71,1400.0
2016-02-12 13:10:00,20.68,20.78,20.64,20.76,2207.0,20.68,20.78,20.64,20.76,2207.0
2016-02-12 13:15:00,20.75,20.75,20.69,20.7,3819.0,20.75,20.75,20.69,20.7,3819.0
2016-02-12 13:20:00,20.7,20.71,20.68,20.68,1800.0,20.7,20.71,20.68,20.68,1800.0
2016-02-12 13:25:00,20.68,20.75,20.68,20.75,1300.0,20.68,20.75,20.68,20.75,1300.0
2016-02-12 13:30:00,20.75,20.81,20.73,20.78,5046.0,20.75,20.81,20.73,20.78,5046.0
2016-02-12 13:35:00,20.8,20.8,20.74,20.76,4000.0,20.8,20.8,20.74,20.76,4000.0
2016-02-12 13:40:00,20.75,20.79,20.72,20.78,1656.0,20.75,20.79,20.72,20.78,1656.0
2016-02-12 13:45:00,20.78,20.8,20.74,20.77,2000.0,20.78,20.8,20.74,20.77,2000.0
2016-02-12 13:50:00,20.75,20.75,20.66,20.66,1701.0,20.75,20.75,20.66,20.66,1701.0
2016-02-12 13:55:00,20.67,20.7,20.67,20.68,2800.0,20.67,20.7,20.67,20.68,2800.0
2016-02-12 14:00:00,20.67,20.76,20.67,20.76,3564.0,20.67,20.76,20.67,20.76,3564.0
2016-02-12 14:05:00,20.77,20.85,20.76,20.85,6000.0,20.77,20.85,20.76,20.85,6000.0
2016-02-12 14:10:00,20.86,20.89,20.84,20.86,3619.0,20.86,20.89,20.84,20.86,3619.0
2016-02-12 14:15:00,20.86,20.88,20.82,20.83,4100.0,20.86,20.88,20.82,20.83,4100.0
2016-02-12 14:20:00,20.83,20.83,20.81,20.82,2228.0,20.83,20.83,20.81,20.82,2228.0
2016-02-12 14:25:00,20.81,20.88,20.77,20.86,6637.0,20.81,20.88,20.77,20.86,6637.0
2016-02-12 14:30:00,20.85,20.85,20.82,20.84,1500.0,20.85,20.85,20.82,20.84,1500.0
2016-02-12 14:35:00,20.83,20.83,20.79,20.8,4271.0,20.83,20.83,20.79,20.8,4271.0
2016-02-12 14:40:00,20.8,20.83,20.77,20.83,4703.0,20.8,20.83,20.77,20.83,4703.0
2016-02-12 14:45:00,20.85,20.89,20.81,20.84,4800.0,20.85,20.89,20.81,20.84,4800.0
2016-02-12 14:50:00,20.84,20.94,20.84,20.92,3531.0,20.84,20.94,20.84,20.92,3531.0
2016-02-12 14:55:00,20.92,20.93,20.86,20.9,6724.0,20.92,20.93,20.86,20.9,6724.0
2016-02-12 15:00:00,20.9,20.9,20.84,20.84,3862.0,20.9,20.9,20.84,20.84,3862.0
2016-02-12 15:05:00,20.84,20.9,20.83,20.84,4043.0,20.84,20.9,20.83,20.84,4043.0
2016-02-12 15:10:00,20.85,20.85,20.83,20.84,4299.0,20.85,20.85,20.83,20.84,4299.0
2016-02-12 15:15:00,20.85,20.87,20.83,20.86,10500.0,20.85,20.87,20.83,20.86,10500.0
2016-02-12 15:20:00,20.86,20.89,20.85,20.88,10098.0,20.86,20.89,20.85,20.88,10098.0
2016-02-12 15:25:00,20.87,20.88,20.81,20.86,8531.0,20.87,20.88,20.81,20.86,8531.0
2016-02-12 15:30:00,20.86,20.86,20.76,20.77,10650.0,20.86,20.86,20.76,20.77,10650.0
2016-02-12 15:35:00,20.77,20.8,20.77,20.78,7633.0,20.77,20.8,20.77,20.78,7633.0
2016-02-12 15:40:00,20.78,20.88,20.78,20.84,15607.0,20.78,20.88,20.78,20.84,15607.0
2016-02-12 15:45:00,20.85,20.89,20.82,20.85,13909.0,20.85,20.89,20.82,20.85,13909.0
2016-02-12 15:50:00,20.85,20.87,20.83,20.85,12177.0,20.85,20.87,20.83,20.85,12177.0
2016-02-12 15:55:00,20.85,20.85,20.78,20.82,76124.0,20.85,20.85,20.78,20.82,76124.0
2016-02-16 09:30:00,21.11,21.15,21.11,21.11,17215.0,21.11,21.15,21.11,21.11,17215.0
2016-02-16 09:35:00,21.25,21.25,20.99,21.0,5651.0,21.25,21.25,20.99,21.0,5651.0
2016-02-16 09:40:00,21.0,21.17,21.0,21.17,3000.0,21.0,21.17,21.0,21.17,3000.0
2016-02-16 09:45:00,21.16,21.19,21.11,21.13,2400.0,21.16,21.19,21.11,21.13,2400.0
2016-02-16 09:50:00,21.06,21.09,20.96,21.0,8268.0,21.06,21.09,20.96,21.0,8268.0
2016-02-16 09:55:00,21.04,21.04,21.0,21.02,3600.0,21.04,21.04,21.0,21.02,3600.0
2016-02-16 10:00:00,21.04,21.15,20.96,20.96,4300.0,21.04,21.15,20.96,20.96,4300.0
2016-02-16 10:05:00,20.93,21.07,20.93,21.01,4062.0,20.93,21.07,20.93,21.01,4062.0
2016-02-16 10:10:00,21.0,21.11,20.97,21.11,4150.0,21.0,21.11,20.97,21.11,4150.0
2016-02-16 10:15:00,21.11,21.26,21.1,21.14,2800.0,21.11,21.26,21.1,21.14,2800.0
2016-02-16 10:20:00,21.15,21.23,21.15,21.17,9910.0,21.15,21.23,21.15,21.17,9910.0
2016-02-16 10:25:00,21.15,21.15,21.06,21.07,3990.0,21.15,21.15,21.06,21.07,3990.0
2016-02-16 10:30:00,21.09,21.14,21.0,21.11,3800.0,21.09,21.14,21.0,21.11,3800.0
2016-02-16 10:35:00,21.12,21.14,21.05,21.06,11645.0,21.12,21.14,21.05,21.06,11645.0
2016-02-16 10:40:00,21.06,21.22,21.05,21.13,10000.0,21.06,21.22,21.05,21.13,10000.0
2016-02-16 10:45:00,21.15,21.25,21.15,21.19,1900.0,21.15,21.25,21.15,21.19,1900.0
2016-02-16 10:50:00,21.19,21.25,21.17,21.17,4900.0,21.19,21.25,21.17,21.17,4900.0
2016-02-16 10:55:00,21.17,21.29,21.17,21.28,11858.0,21.17,21.29,21.17,21.28,11858.0
2016-02-16 11:00:00,21.29,21.29,21.24,21.25,8050.0,21.29,21.29,21.24,21.25,8050.0
2016-02-16 11:05:00,21.25,21.34,21.22,21.33,23380.0,21.25,21.34,21.22,21.33,23380.0
2016-02-16 11:10:00,21.32,21.38,21.27,21.32,7219.0,21.32,21.38,21.27,21.32,7219.0
2016-02-16 11:15:00,21.33,21.34,21.28,21.29,17140.0,21.33,21.34,21.28,21.29,17140.0
2016-02-16 11:20:00,21.32,21.33,21.24,21.26,6500.0,21.32,21.33,21.24,21.26,6500.0
2016-02-16 11:25:00,21.26,21.3,21.25,21.26,17332.0,21.26,21.3,21.25,21.26,17332.0
2016-02-16 11:30:00,21.29,21.39,21.29,21.34,9900.0,21.29,21.39,21.29,21.34,9900.0
2016-02-16 11:35:00,21.36,21.37,21.32,21.35,4342.0,21.36,21.37,21.32,21.35,4342.0
2016-02-16 11:40:00,21.34,21.38,21.28,21.34,17081.0,21.34,21.38,21.28,21.34,17081.0
2016-02-16 11:45:00,21.35,21.39,21.34,21.35,4429.0,21.35,21.39,21.34,21.35,4429.0
2016-02-16 11:50:00,21.33,21.4,21.3,21.39,9857.0,21.33,21.4,21.3,21.39,9857.0
2016-02-16 11:55:00,21.4,21.47,21.39,21.47,11453.0,21.4,21.47,21.39,21.47,11453.0
2016-02-16 12:00:00,21.47,21.53,21.46,21.53,6700.0,21.47,21.53,21.46,21.53,6700.0
2016-02-16 12:05:00,21.53,21.54,21.44,21.45,18843.0,21.53,21.54,21.44,21.45,18843.0
2016-02-16 12:10:00,21.45,21.45,21.42,21.45,7230.0,21.45,21.45,21.42,21.45,7230.0
2016-02-16 12:15:00,21.44,21.48,21.44,21.46,14415.0,21.44,21.48,21.44,21.46,14415.0
2016-02-16 12:20:00,21.46,21.47,21.44,21.47,13760.0,21.46,21.47,21.44,21.47,13760.0
2016-02-16 12:25:00,21.47,21.51,21.46,21.51,31292.0,21.47,21.51,21.46,21.51,31292.0
2016-02-16 12:30:00,21.5,21.54,21.49,21.51,4185.0,21.5,21.54,21.49,21.51,4185.0
2016-02-16 12:35:00,21.52,21.54,21.51,21.53,4235.0,21.52,21.54,21.51,21.53,4235.0
2016-02-16 12:40:00,21.53,21.54,21.49,21.52,5400.0,21.53,21.54,21.49,21.52,5400.0
2016-02-16 12:45:00,21.51,21.59,21.51,21.58,3600.0,21.51,21.59,21.51,21.58,3600.0
2016-02-16 12:50:00,21.57,21.78,21.55,21.78,9824.0,21.57,21.78,21.55,21.78,9824.0
2016-02-16 12:55:00,21.76,21.76,21.74,21.76,2313.0,21.76,21.76,21.74,21.76,2313.0
2016-02-16 13:00:00,21.75,21.76,21.72,21.73,9624.0,21.75,21.76,21.72,21.73,9624.0
2016-02-16 13:05:00,21.73,21.8,21.7,21.7,8701.0,21.73,21.8,21.7,21.7,8701.0
2016-02-16 13:10:00,21.71,21.74,21.66,21.68,6400.0,21.71,21.74,21.66,21.68,6400.0
2016-02-16 13:15:00,21.67,21.71,21.66,21.71,4056.0,21.67,21.71,21.66,21.71,4056.0
2016-02-16 13:20:00,21.71,21.72,21.67,21.67,3250.0,21.71,21.72,21.67,21.67,3250.0
2016-02-16 13:25:00,21.69,21.69,21.62,21.62,2378.0,21.69,21.69,21.62,21.62,2378.0
2016-02-16 13:30:00,21.62,21.67,21.59,21.64,3600.0,21.62,21.67,21.59,21.64,3600.0
2016-02-16 13:35:00,21.64,21.7,21.64,21.65,9400.0,21.64,21.7,21.64,21.65,9400.0
2016-02-16 13:40:00,21.64,21.65,21.61,21.64,3400.0,21.64,21.65,21.61,21.64,3400.0
2016-02-16 13:45:00,21.64,21.64,21.57,21.6,6900.0,21.64,21.64,21.57,21.6,6900.0
2016-02-16 13:50:00,21.6,21.72,21.6,21.69,3300.0,21.6,21.72,21.6,21.69,3300.0
2016-02-16 13:55:00,21.69,21.69,21.64,21.64,8211.0,21.69,21.69,21.64,21.64,8211.0
2016-02-16 14:00:00,21.66,21.72,21.65,21.71,3832.0,21.66,21.72,21.65,21.71,3832.0
2016-02-16 14:05:00,21.72,21.72,21.64,21.65,7509.0,21.72,21.72,21.64,21.65,7509.0
2016-02-16 14:10:00,21.67,21.69,21.65,21.65,3780.0,21.67,21.69,21.65,21.65,3780.0
2016-02-16 14:15:00,21.64,21.69,21.63,21.69,5261.0,21.64,21.69,21.63,21.69,5261.0
2016-02-16 14:20:00,21.68,21.7,21.62,21.62,4212.0,21.68,21.7,21.62,21.62,4212.0
2016-02-16 14:25:00,21.61,21.62,21.55,21.6,7000.0,21.61,21.62,21.55,21.6,7000.0
2016-02-16 14:30:00,21.62,21.63,21.61,21.62,8100.0,21.62,21.63,21.61,21.62,8100.0
2016-02-16 14:35:00,21.63,21.63,21.61,21.63,12265.0,21.63,21.63,21.61,21.63,12265.0
2016-02-16 14:40:00,21.63,21.69,21.62,21.67,15764.0,21.63,21.69,21.62,21.67,15764.0
2016-02-16 14:45:00,21.67,21.68,21.66,21.68,11700.0,21.67,21.68,21.66,21.68,11700.0
2016-02-16 14:50:00,21.67,21.71,21.66,21.69,15030.0,21.67,21.71,21.66,21.69,15030.0
2016-02-16 14:55:00,21.68,21.74,21.68,21.74,9700.0,21.68,21.74,21.68,21.74,9700.0
2016-02-16 15:00:00,21.73,21.74,21.66,21.67,13798.0,21.73,21.74,21.66,21.67,13798.0
2016-02-16 15:05:00,21.67,21.67,21.62,21.63,12555.0,21.67,21.67,21.62,21.63,12555.0
2016-02-16 15:10:00,21.63,21.65,21.6,21.65,13580.0,21.63,21.65,21.6,21.65,13580.0
2016-02-16 15:15:00,21.64,21.68,21.64,21.65,5347.0,21.64,21.68,21.64,21.65,5347.0
2016-02-16 15:20:00,21.66,21.66,21.62,21.62,11884.0,21.66,21.66,21.62,21.62,11884.0
2016-02-16 15:25:00,21.62,21.67,21.61,21.66,9729.0,21.62,21.67,21.61,21.66,9729.0
2016-02-16 15:30:00,21.66,21.67,21.61,21.64,30116.0,21.66,21.67,21.61,21.64,30116.0
2016-02-16 15:35:00,21.64,21.69,21.63,21.68,12454.0,21.64,21.69,21.63,21.68,12454.0
2016-02-16 15:40:00,21.68,21.69,21.67,21.69,16429.0,21.68,21.69,21.67,21.69,16429.0
2016-02-16 15:45:00,21.69,21.7,21.63,21.66,20100.0,21.69,21.7,21.63,21.66,20100.0
2016-02-16 15:50:00,21.66,21.7,21.65,21.69,28440.0,21.66,21.7,21.65,21.69,28440.0
2016-02-16 15:55:00,21.69,21.69,21.61,21.67,54859.0,21.69,21.69,21.61,21.67,54859.0
2016-02-17 09:30:00,21.8,22.07,21.8,22.07,6189.0,21.8,22.07,21.8,22.07,6189.0
2016-02-17 09:35:00,22.12,22.14,22.08,22.14,6951.0,22.12,22.14,22.08,22.14,6951.0
2016-02-17 09:40:00,22.19,22.21,22.08,22.19,6154.0,22.19,22.21,22.08,22.19,6154.0
2016-02-17 09:45:00,22.15,22.24,22.0,22.07,9030.0,22.15,22.24,22.0,22.07,9030.0
2016-02-17 09:50:00,22.1,22.1,21.99,22.1,2230.0,22.1,22.1,21.99,22.1,2230.0
2016-02-17 09:55:00,22.11,22.21,22.11,22.21,2092.0,22.11,22.21,22.11,22.21,2092.0
2016-02-17 10:00:00,22.23,22.29,22.14,22.14,9575.0,22.23,22.29,22.14,22.14,9575.0
2016-02-17 10:05:00,22.15,22.28,22.15,22.28,13005.0,22.15,22.28,22.15,22.28,13005.0
2016-02-17 10:10:00,22.25,22.38,22.25,22.38,2700.0,22.25,22.38,22.25,22.38,2700.0
2016-02-17 10:15:00,22.36,22.36,22.26,22.35,8900.0,22.36,22.36,22.26,22.35,8900.0
2016-02-17 10:20:00,22.35,22.37,22.26,22.32,10361.0,22.35,22.37,22.26,22.32,10361.0
2016-02-17 10:25:00,22.32,22.47,22.31,22.46,33881.0,22.32,22.47,22.31,22.46,33881.0
2016-02-17 10:30:00,22.48,22.67,22.48,22.67,30032.0,22.48,22.67,22.48,22.67,30032.0
2016-02-17 10:35:00,22.67,22.74,22.53,22.53,13766.0,22.67,22.74,22.53,22.53,13766.0
2016-02-17 10:40:00,22.49,22.51,22.42,22.45,10800.0,22.49,22.51,22.42,22.45,10800.0
2016-02-17 10:45:00,22.45,22.45,22.36,22.45,4550.0,22.45,22.45,22.36,22.45,4550.0
2016-02-17 10:50:00,22.46,22.59,22.46,22.59,3000.0,22.46,22.59,22.46,22.59,3000.0
2016-02-17 10:55:00,22.59,22.66,22.58,22.62,8964.0,22.59,22.66,22.58,22.62,8964.0
2016-02-17 11:00:00,22.61,22.62,22.57,22.6,6681.0,22.61,22.62,22.57,22.6,6681.0
2016-02-17 11:05:00,22.59,22.63,22.57,22.57,8237.0,22.59,22.63,22.57,22.57,8237.0
2016-02-17 11:10:00,22.57,22.58,22.44,22.47,4051.0,22.57,22.58,22.44,22.47,4051.0
2016-02-17 11:15:00,22.46,22.46,22.37,22.38,5690.0,22.46,22.46,22.37,22.38,5690.0
2016-02-17 11:20:00,22.39,22.5,22.39,22.5,3650.0,22.39,22.5,22.39,22.5,3650.0
2016-02-17 11:25:00,22.5,22.58,22.49,22.58,4936.0,22.5,22.58,22.49,22.58,4936.0
2016-02-17 11:30:00,22.58,22.61,22.56,22.57,7289.0,22.58,22.61,22.56,22.57,7289.0
2016-02-17 11:35:00,22.56,22.56,22.49,22.51,5600.0,22.56,22.56,22.49,22.51,5600.0
2016-02-17 11:40:00,22.51,22.51,22.46,22.46,2971.0,22.51,22.51,22.46,22.46,2971.0
2016-02-17 11:45:00,22.47,22.49,22.42,22.45,5100.0,22.47,22.49,22.42,22.45,5100.0
2016-02-17 11:50:00,22.47,22.5,22.46,22.48,4400.0,22.47,22.5,22.46,22.48,4400.0
2016-02-17 11:55:00,22.49,22.5,22.44,22.49,7068.0,22.49,22.5,22.44,22.49,7068.0
2016-02-17 12:00:00,22.5,22.51,22.48,22.5,4736.0,22.5,22.51,22.48,22.5,4736.0
2016-02-17 12:05:00,22.49,22.5,22.42,22.47,4158.0,22.49,22.5,22.42,22.47,4158.0
2016-02-17 12:10:00,22.48,22.48,22.43,22.47,4136.0,22.48,22.48,22.43,22.47,4136.0
2016-02-17 12:15:00,22.46,22.48,22.43,22.46,2911.0,22.46,22.48,22.43,22.46,2911.0
2016-02-17 12:20:00,22.44,22.5,22.43,22.5,4418.0,22.44,22.5,22.43,22.5,4418.0
2016-02-17 12:25:00,22.5,22.53,22.44,22.46,5323.0,22.5,22.53,22.44,22.46,5323.0
2016-02-17 12:30:00,22.48,22.59,22.48,22.58,5516.0,22.48,22.59,22.48,22.58,5516.0
2016-02-17 12:35:00,22.57,22.57,22.5,22.5,5963.0,22.57,22.57,22.5,22.5,5963.0
2016-02-17 12:40:00,22.49,22.55,22.48,22.53,5340.0,22.49,22.55,22.48,22.53,5340.0
2016-02-17 12:45:00,22.54,22.54,22.43,22.51,4804.0,22.54,22.54,22.43,22.51,4804.0
2016-02-17 12:50:00,22.49,22.52,22.49,22.51,1200.0,22.49,22.52,22.49,22.51,1200.0
2016-02-17 12:55:00,22.5,22.5,22.45,22.45,4765.0,22.5,22.5,22.45,22.45,4765.0
2016-02-17 13:00:00,22.45,22.61,22.45,22.6,5922.0,22.45,22.61,22.45,22.6,5922.0
2016-02-17 13:05:00,22.6,22.69,22.6,22.66,8679.0,22.6,22.69,22.6,22.66,8679.0
2016-02-17 13:10:00,22.69,22.69,22.59,22.62,7665.0,22.69,22.69,22.59,22.62,7665.0
2016-02-17 13:15:00,22.62,22.68,22.6,22.62,3980.0,22.62,22.68,22.6,22.62,3980.0
2016-02-17 13:20:00,22.59,22.61,22.57,22.57,5786.0,22.59,22.61,22.57,22.57,5786.0
2016-02-17 13:25:00,22.56,22.58,22.5,22.58,5753.0,22.56,22.58,22.5,22.58,5753.0
2016-02-17 13:30:00,22.57,22.57,22.47,22.47,2500.0,22.57,22.57,22.47,22.47,2500.0
2016-02-17 13:35:00,22.47,22.51,22.45,22.47,4021.0,22.47,22.51,22.45,22.47,4021.0
2016-02-17 13:40:00,22.46,22.46,22.41,22.43,2985.0,22.46,22.46,22.41,22.43,2985.0
2016-02-17 13:45:00,22.43,22.46,22.39,22.46,5451.0,22.43,22.46,22.39,22.46,5451.0
2016-02-17 13:50:00,22.46,22.5,22.44,22.49,3022.0,22.46,22.5,22.44,22.49,3022.0
2016-02-17 13:55:00,22.48,22.48,22.42,22.45,4010.0,22.48,22.48,22.42,22.45,4010.0
2016-02-17 14:00:00,22.45,22.48,22.4,22.46,4613.0,22.45,22.48,22.4,22.46,4613.0
2016-02-17 14:05:00,22.47,22.58,22.47,22.55,8938.0,22.47,22.58,22.47,22.55,8938.0
2016-02-17 14:10:00,22.54,22.55,22.46,22.48,4111.0,22.54,22.55,22.46,22.48,4111.0
2016-02-17 14:15:00,22.49,22.57,22.49,22.54,4080.0,22.49,22.57,22.49,22.54,4080.0
2016-02-17 14:20:00,22.53,22.56,22.5,22.5,10906.0,22.53,22.56,22.5,22.5,10906.0
2016-02-17 14:25:00,22.5,22.51,22.48,22.49,5277.0,22.5,22.51,22.48,22.49,5277.0
2016-02-17 14:30:00,22.5,22.57,22.5,22.55,5400.0,22.5,22.57,22.5,22.55,5400.0
2016-02-17 14:35:00,22.55,22.56,22.52,22.55,5541.0,22.55,22.56,22.52,22.55,5541.0
2016-02-17 14:40:00,22.55,22.64,22.55,22.63,6100.0,22.55,22.64,22.55,22.63,6100.0
2016-02-17 14:45:00,22.63,22.63,22.53,22.53,5200.0,22.63,22.63,22.53,22.53,5200.0
2016-02-17 14:50:00,22.52,22.52,22.45,22.45,6400.0,22.52,22.52,22.45,22.45,6400.0
2016-02-17 14:55:00,22.44,22.51,22.43,22.48,6106.0,22.44,22.51,22.43,22.48,6106.0
2016-02-17 15:00:00,22.48,22.51,22.44,22.46,7500.0,22.48,22.51,22.44,22.46,7500.0
2016-02-17 15:05:00,22.46,22.52,22.46,22.51,11605.0,22.46,22.52,22.46,22.51,11605.0
2016-02-17 15:10:00,22.51,22.51,22.46,22.49,11512.0,22.51,22.51,22.46,22.49,11512.0
2016-02-17 15:15:00,22.49,22.53,22.47,22.53,21883.0,22.49,22.53,22.47,22.53,21883.0
2016-02-17 15:20:00,22.53,22.58,22.5,22.5,13950.0,22.53,22.58,22.5,22.5,13950.0
2016-02-17 15:25:00,22.5,22.62,22.48,22.6,14875.0,22.5,22.62,22.48,22.6,14875.0
2016-02-17 15:30:00,22.59,22.62,22.53,22.56,16355.0,22.59,22.62,22.53,22.56,16355.0
2016-02-17 15:35:00,22.56,22.59,22.51,22.59,11107.0,22.56,22.59,22.51,22.59,11107.0
2016-02-17 15:40:00,22.59,22.6,22.55,22.57,14199.0,22.59,22.6,22.55,22.57,14199.0
2016-02-17 15:45:00,22.57,22.63,22.57,22.62,19737.0,22.57,22.63,22.57,22.62,19737.0
2016-02-17 15:50:00,22.63,22.67,22.62,22.66,29291.0,22.63,22.67,22.62,22.66,29291.0
2016-02-17 15:55:00,22.65,22.67,22.61,22.64,49230.0,22.65,22.67,22.61,22.64,49230.0
2016-02-18 09:30:00,22.68,22.7,22.47,22.6,8793.0,22.68,22.7,22.47,22.6,8793.0
2016-02-18 09:35:00,22.76,22.76,22.42,22.42,12519.0,22.76,22.76,22.42,22.42,12519.0
2016-02-18 09:40:00,22.48,22.5,22.28,22.38,19059.0,22.48,22.5,22.28,22.38,19059.0
2016-02-18 09:45:00,22.35,22.42,22.33,22.42,3900.0,22.35,22.42,22.33,22.42,3900.0
2016-02-18 09:50:00,22.42,22.5,22.4,22.5,2710.0,22.42,22.5,22.4,22.5,2710.0
2016-02-18 09:55:00,22.52,22.54,22.43,22.48,4200.0,22.52,22.54,22.43,22.48,4200.0
2016-02-18 10:00:00,22.49,22.55,22.39,22.55,5000.0,22.49,22.55,22.39,22.55,5000.0
2016-02-18 10:05:00,22.56,22.57,22.27,22.27,8505.0,22.56,22.57,22.27,22.27,8505.0
2016-02-18 10:10:00,22.29,22.37,22.25,22.37,3647.0,22.29,22.37,22.25,22.37,3647.0
2016-02-18 10:15:00,22.36,22.38,22.25,22.26,5800.0,22.36,22.38,22.25,22.26,5800.0
2016-02-18 10:20:00,22.26,22.27,22.15,22.16,9100.0,22.26,22.27,22.15,22.16,9100.0
2016-02-18 10:25:00,22.17,22.32,22.16,22.3,8100.0,22.17,22.32,22.16,22.3,8100.0
2016-02-18 10:30:00,22.32,22.33,22.2,22.2,6500.0,22.32,22.33,22.2,22.2,6500.0
2016-02-18 10:35:00,22.2,22.2,22.12,22.12,11432.0,22.2,22.2,22.12,22.12,11432.0
2016-02-18 10:40:00,22.1,22.14,22.02,22.14,8300.0,22.1,22.14,22.02,22.14,8300.0
2016-02-18 10:45:00,22.15,22.17,22.09,22.09,5400.0,22.15,22.17,22.09,22.09,5400.0
2016-02-18 10:50:00,22.08,22.14,22.08,22.14,2900.0,22.08,22.14,22.08,22.14,2900.0
2016-02-18 10:55:00,22.14,22.18,22.09,22.1,4300.0,22.14,22.18,22.09,22.1,4300.0
2016-02-18 11:00:00,22.07,22.14,22.05,22.06,6861.0,22.07,22.14,22.05,22.06,6861.0
2016-02-18 11:05:00,22.03,22.07,21.95,22.0,4351.0,22.03,22.07,21.95,22.0,4351.0
2016-02-18 11:10:00,21.98,22.11,21.98,22.1,15465.0,21.98,22.11,21.98,22.1,15465.0
2016-02-18 11:15:00,22.09,22.14,22.07,22.11,9050.0,22.09,22.14,22.07,22.11,9050.0
2016-02-18 11:20:00,22.09,22.12,22.03,22.05,6701.0,22.09,22.12,22.03,22.05,6701.0
2016-02-18 11:25:00,22.03,22.06,21.98,22.0,8900.0,22.03,22.06,21.98,22.0,8900.0
2016-02-18 11:30:00,22.01,22.02,21.97,22.0,9799.0,22.01,22.02,21.97,22.0,9799.0
2016-02-18 11:35:00,21.99,22.01,21.96,21.99,4300.0,21.99,22.01,21.96,21.99,4300.0
2016-02-18 11:40:00,21.99,22.06,21.98,22.0,9232.0,21.99,22.06,21.98,22.0,9232.0
2016-02-18 11:45:00,21.99,21.99,21.94,21.95,4510.0,21.99,21.99,21.94,21.95,4510.0
2016-02-18 11:50:00,21.95,21.98,21.9,21.94,4426.0,21.95,21.98,21.9,21.94,4426.0
2016-02-18 11:55:00,21.93,22.03,21.93,22.02,4833.0,21.93,22.03,21.93,22.02,4833.0
2016-02-18 12:00:00,22.02,22.02,21.93,21.95,4009.0,22.02,22.02,21.93,21.95,4009.0
2016-02-18 12:05:00,21.95,21.95,21.89,21.9,5780.0,21.95,21.95,21.89,21.9,5780.0
2016-02-18 12:10:00,21.9,21.96,21.88,21.88,9300.0,21.9,21.96,21.88,21.88,9300.0
2016-02-18 12:15:00,21.89,21.89,21.84,21.85,7832.0,21.89,21.89,21.84,21.85,7832.0
2016-02-18 12:20:00,21.86,21.92,21.85,21.91,7961.0,21.86,21.92,21.85,21.91,7961.0
2016-02-18 12:25:00,21.91,22.0,21.91,21.99,3833.0,21.91,22.0,21.91,21.99,3833.0
2016-02-18 12:30:00,21.98,22.03,21.98,22.02,6200.0,21.98,22.03,21.98,22.02,6200.0
2016-02-18 12:35:00,22.02,22.05,21.99,21.99,7730.0,22.02,22.05,21.99,21.99,7730.0
2016-02-18 12:40:00,21.99,21.99,21.91,21.93,6000.0,21.99,21.99,21.91,21.93,6000.0
2016-02-18 12:45:00,21.92,21.93,21.91,21.92,6419.0,21.92,21.93,21.91,21.92,6419.0
2016-02-18 12:50:00,21.94,22.01,21.94,21.97,9750.0,21.94,22.01,21.94,21.97,9750.0
2016-02-18 12:55:00,21.97,21.98,21.94,21.94,4933.0,21.97,21.98,21.94,21.94,4933.0
2016-02-18 13:00:00,21.94,21.95,21.91,21.91,4687.0,21.94,21.95,21.91,21.91,4687.0
2016-02-18 13:05:00,21.91,21.96,21.91,21.95,7645.0,21.91,21.96,21.91,21.95,7645.0
2016-02-18 13:10:00,21.95,21.97,21.95,21.95,5900.0,21.95,21.97,21.95,21.95,5900.0
2016-02-18 13:15:00,21.95,21.95,21.84,21.9,6693.0,21.95,21.95,21.84,21.9,6693.0
2016-02-18 13:20:00,21.89,21.89,21.86,21.87,3757.0,21.89,21.89,21.86,21.87,3757.0
2016-02-18 13:25:00,21.87,21.89,21.86,21.89,4600.0,21.87,21.89,21.86,21.89,4600.0
2016-02-18 13:30:00,21.88,21.9,21.86,21.88,6031.0,21.88,21.9,21.86,21.88,6031.0
2016-02-18 13:35:00,21.87,21.88,21.79,21.79,6720.0,21.87,21.88,21.79,21.79,6720.0
2016-02-18 13:40:00,21.77,21.81,21.77,21.81,5498.0,21.77,21.81,21.77,21.81,5498.0
2016-02-18 13:45:00,21.8,21.85,21.8,21.82,9144.0,21.8,21.85,21.8,21.82,9144.0
2016-02-18 13:50:00,21.81,21.84,21.8,21.83,5501.0,21.81,21.84,21.8,21.83,5501.0
2016-02-18 13:55:00,21.83,21.89,21.8,21.88,19644.0,21.83,21.89,21.8,21.88,19644.0
2016-02-18 14:00:00,21.88,21.96,21.88,21.96,6033.0,21.88,21.96,21.88,21.96,6033.0
2016-02-18 14:05:00,21.97,22.02,21.95,22.01,10893.0,21.97,22.02,21.95,22.01,10893.0
2016-02-18 14:10:00,22.01,22.07,22.0,22.06,7370.0,22.01,22.07,22.0,22.06,7370.0
2016-02-18 14:15:00,22.05,22.15,22.03,22.15,6600.0,22.05,22.15,22.03,22.15,6600.0
2016-02-18 14:20:00,22.14,22.2,22.1,22.19,13833.0,22.14,22.2,22.1,22.19,13833.0
2016-02-18 14:25:00,22.18,22.25,22.18,22.24,6873.0,22.18,22.25,22.18,22.24,6873.0
2016-02-18 14:30:00,22.24,22.28,22.23,22.26,8269.0,22.24,22.28,22.23,22.26,8269.0
2016-02-18 14:35:00,22.25,22.29,22.12,22.14,9216.0,22.25,22.29,22.12,22.14,9216.0
2016-02-18 14:40:00,22.14,22.23,22.14,22.2,7525.0,22.14,22.23,22.14,22.2,7525.0
2016-02-18 14:45:00,22.19,22.21,22.16,22.19,5200.0,22.19,22.21,22.16,22.19,5200.0
2016-02-18 14:50:00,22.2,22.28,22.2,22.24,8338.0,22.2,22.28,22.2,22.24,8338.0
2016-02-18 14:55:00,22.23,22.24,22.2,22.21,11840.0,22.23,22.24,22.2,22.21,11840.0
2016-02-18 15:00:00,22.22,22.24,22.17,22.19,5882.0,22.22,22.24,22.17,22.19,5882.0
2016-02-18 15:05:00,22.19,22.21,22.14,22.15,7514.0,22.19,22.21,22.14,22.15,7514.0
2016-02-18 15:10:00,22.14,22.18,22.1,22.1,6235.0,22.14,22.18,22.1,22.1,6235.0
2016-02-18 15:15:00,22.11,22.2,22.11,22.19,10148.0,22.11,22.2,22.11,22.19,10148.0
2016-02-18 15:20:00,22.19,22.2,22.14,22.2,9271.0,22.19,22.2,22.14,22.2,9271.0
2016-02-18 15:25:00,22.2,22.2,22.13,22.18,8486.0,22.2,22.2,22.13,22.18,8486.0
2016-02-18 15:30:00,22.17,22.19,22.14,22.18,14744.0,22.17,22.19,22.14,22.18,14744.0
2016-02-18 15:35:00,22.19,22.22,22.17,22.18,9665.0,22.19,22.22,22.17,22.18,9665.0
2016-02-18 15:40:00,22.18,22.2,22.14,22.19,14213.0,22.18,22.2,22.14,22.19,14213.0
2016-02-18 15:45:00,22.19,22.19,22.13,22.14,13449.0,22.19,22.19,22.13,22.14,13449.0
2016-02-18 15:50:00,22.15,22.16,22.12,22.14,23768.0,22.15,22.16,22.12,22.14,23768.0
2016-02-18 15:55:00,22.15,22.15,22.08,22.13,41249.0,22.15,22.15,22.08,22.13,41249.0
2016-02-19 09:30:00,21.97,21.97,21.79,21.79,8267.0,21.97,21.97,21.79,21.79,8267.0
2016-02-19 09:35:00,21.8,21.92,21.61,21.65,9942.0,21.8,21.92,21.61,21.65,9942.0
2016-02-19 09:40:00,21.66,21.83,21.65,21.78,9459.0,21.66,21.83,21.65,21.78,9459.0
2016-02-19 09:45:00,21.81,21.87,21.72,21.75,10907.0,21.81,21.87,21.72,21.75,10907.0
2016-02-19 09:50:00,21.73,21.88,21.72,21.85,10400.0,21.73,21.88,21.72,21.85,10400.0
2016-02-19 09:55:00,21.83,21.91,21.81,21.89,6540.0,21.83,21.91,21.81,21.89,6540.0
2016-02-19 10:00:00,21.89,21.89,21.77,21.79,5761.0,21.89,21.89,21.77,21.79,5761.0
2016-02-19 10:05:00,21.77,21.92,21.74,21.88,7950.0,21.77,21.92,21.74,21.88,7950.0
2016-02-19 10:10:00,21.89,22.02,21.89,21.93,5817.0,21.89,22.02,21.89,21.93,5817.0
2016-02-19 10:15:00,21.93,22.08,21.93,21.96,4093.0,21.93,22.08,21.93,21.96,4093.0
2016-02-19 10:20:00,21.94,22.07,21.93,22.0,7721.0,21.94,22.07,21.93,22.0,7721.0
2016-02-19 10:25:00,21.99,22.09,21.98,22.07,7606.0,21.99,22.09,21.98,22.07,7606.0
2016-02-19 10:30:00,22.06,22.14,22.04,22.11,5029.0,22.06,22.14,22.04,22.11,5029.0
2016-02-19 10:35:00,22.13,22.13,22.02,22.07,5935.0,22.13,22.13,22.02,22.07,5935.0
2016-02-19 10:40:00,22.03,22.06,22.0,22.02,6800.0,22.03,22.06,22.0,22.02,6800.0
2016-02-19 10:45:00,22.0,22.09,22.0,22.04,3900.0,22.0,22.09,22.0,22.04,3900.0
2016-02-19 10:50:00,22.06,22.07,22.02,22.05,4600.0,22.06,22.07,22.02,22.05,4600.0
2016-02-19 10:55:00,22.05,22.09,22.05,22.09,3400.0,22.05,22.09,22.05,22.09,3400.0
2016-02-19 11:00:00,22.06,22.09,21.99,21.99,7541.0,22.06,22.09,21.99,21.99,7541.0
2016-02-19 11:05:00,21.97,22.09,21.97,22.04,5600.0,21.97,22.09,21.97,22.04,5600.0
2016-02-19 11:10:00,22.03,22.06,22.01,22.03,7541.0,22.03,22.06,22.01,22.03,7541.0
2016-02-19 11:15:00,22.02,22.14,22.02,22.14,22682.0,22.02,22.14,22.02,22.14,22682.0
2016-02-19 11:20:00,22.14,22.19,22.14,22.18,5200.0,22.14,22.19,22.14,22.18,5200.0
2016-02-19 11:25:00,22.17,22.24,22.14,22.24,7511.0,22.17,22.24,22.14,22.24,7511.0
2016-02-19 11:30:00,22.22,22.3,22.22,22.23,9516.0,22.22,22.3,22.22,22.23,9516.0
2016-02-19 11:35:00,22.23,22.27,22.19,22.23,9488.0,22.23,22.27,22.19,22.23,9488.0
2016-02-19 11:40:00,22.23,22.28,22.19,22.24,4800.0,22.23,22.28,22.19,22.24,4800.0
2016-02-19 11:45:00,22.23,22.24,22.19,22.2,7200.0,22.23,22.24,22.19,22.2,7200.0
2016-02-19 11:50:00,22.21,22.24,22.14,22.14,231901.0,22.21,22.24,22.14,22.14,231901.0
2016-02-19 11:55:00,22.12,22.12,21.98,21.99,5900.0,22.12,22.12,21.98,21.99,5900.0
2016-02-19 12:00:00,21.99,22.06,21.99,22.03,7302.0,21.99,22.06,21.99,22.03,7302.0
2016-02-19 12:05:00,22.04,22.04,21.94,21.96,14091.0,22.04,22.04,21.94,21.96,14091.0
2016-02-19 12:10:00,21.95,22.06,21.95,22.04,6000.0,21.95,22.06,21.95,22.04,6000.0
2016-02-19 12:15:00,22.06,22.1,22.0,22.02,2377.0,22.06,22.1,22.0,22.02,2377.0
2016-02-19 12:20:00,22.05,22.06,22.01,22.04,2200.0,22.05,22.06,22.01,22.04,2200.0
2016-02-19 12:25:00,22.04,22.11,22.03,22.11,4147.0,22.04,22.11,22.03,22.11,4147.0
2016-02-19 12:30:00,22.11,22.16,22.11,22.14,3200.0,22.11,22.16,22.11,22.14,3200.0
2016-02-19 12:35:00,22.15,22.21,22.14,22.2,5064.0,22.15,22.21,22.14,22.2,5064.0
2016-02-19 12:40:00,22.21,22.27,22.2,22.27,6800.0,22.21,22.27,22.2,22.27,6800.0
2016-02-19 12:45:00,22.26,22.3,22.23,22.29,6623.0,22.26,22.3,22.23,22.29,6623.0
2016-02-19 12:50:00,22.29,22.4,22.29,22.37,5767.0,22.29,22.4,22.29,22.37,5767.0
2016-02-19 12:55:00,22.34,22.36,22.31,22.32,5203.0,22.34,22.36,22.31,22.32,5203.0
2016-02-19 13:00:00,22.32,22.34,22.21,22.23,5823.0,22.32,22.34,22.21,22.23,5823.0
2016-02-19 13:05:00,22.23,22.23,22.09,22.09,5600.0,22.23,22.23,22.09,22.09,5600.0
2016-02-19 13:10:00,22.12,22.24,22.1,22.19,32041.0,22.12,22.24,22.1,22.19,32041.0
2016-02-19 13:15:00,22.19,22.29,22.19,22.26,3600.0,22.19,22.29,22.19,22.26,3600.0
2016-02-19 13:20:00,22.26,22.32,22.26,22.29,6202.0,22.26,22.32,22.26,22.29,6202.0
2016-02-19 13:25:00,22.3,22.34,22.3,22.31,5514.0,22.3,22.34,22.3,22.31,5514.0
2016-02-19 13:30:00,22.31,22.36,22.31,22.32,5209.0,22.31,22.36,22.31,22.32,5209.0
2016-02-19 13:35:00,22.32,22.33,22.3,22.3,5316.0,22.32,22.33,22.3,22.3,5316.0
2016-02-19 13:40:00,22.3,22.35,22.27,22.28,7018.0,22.3,22.35,22.27,22.28,7018.0
2016-02-19 13:45:00,22.27,22.27,22.24,22.27,4036.0,22.27,22.27,22.24,22.27,4036.0
2016-02-19 13:50:00,22.28,22.3,22.2,22.2,4000.0,22.28,22.3,22.2,22.2,4000.0
2016-02-19 13:55:00,22.21,22.23,22.2,22.22,6403.0,22.21,22.23,22.2,22.22,6403.0
2016-02-19 14:00:00,22.23,22.27,22.2,22.21,5661.0,22.23,22.27,22.2,22.21,5661.0
2016-02-19 14:05:00,22.22,22.22,22.18,22.18,6200.0,22.22,22.22,22.18,22.18,6200.0
2016-02-19 14:10:00,22.19,22.19,22.15,22.15,16733.0,22.19,22.19,22.15,22.15,16733.0
2016-02-19 14:15:00,22.16,22.16,22.11,22.13,7600.0,22.16,22.16,22.11,22.13,7600.0
2016-02-19 14:20:00,22.13,22.16,22.12,22.14,8209.0,22.13,22.16,22.12,22.14,8209.0
2016-02-19 14:25:00,22.14,22.17,22.12,22.14,11323.0,22.14,22.17,22.12,22.14,11323.0
2016-02-19 14:30:00,22.14,22.15,22.11,22.15,8803.0,22.14,22.15,22.11,22.15,8803.0
2016-02-19 14:35:00,22.17,22.17,22.09,22.1,4931.0,22.17,22.17,22.09,22.1,4931.0
2016-02-19 14:40:00,22.1,22.15,22.09,22.09,6981.0,22.1,22.15,22.09,22.09,6981.0
2016-02-19 14:45:00,22.09,22.14,22.08,22.14,8183.0,22.09,22.14,22.08,22.14,8183.0
2016-02-19 14:50:00,22.13,22.15,22.07,22.08,15407.0,22.13,22.15,22.07,22.08,15407.0
2016-02-19 14:55:00,22.08,22.1,22.04,22.09,5601.0,22.08,22.1,22.04,22.09,5601.0
2016-02-19 15:00:00,22.09,22.21,22.09,22.19,9411.0,22.09,22.21,22.09,22.19,9411.0
2016-02-19 15:05:00,22.19,22.27,22.19,22.26,6818.0,22.19,22.27,22.19,22.26,6818.0
2016-02-19 15:10:00,22.27,22.29,22.24,22.27,5215.0,22.27,22.29,22.24,22.27,5215.0
2016-02-19 15:15:00,22.28,22.28,22.23,22.23,5418.0,22.28,22.28,22.23,22.23,5418.0
2016-02-19 15:20:00,22.23,22.25,22.21,22.22,7725.0,22.23,22.25,22.21,22.22,7725.0
2016-02-19 15:25:00,22.23,22.24,22.22,22.22,5478.0,22.23,22.24,22.22,22.22,5478.0
2016-02-19 15:30:00,22.23,22.24,22.17,22.17,13915.0,22.23,22.24,22.17,22.17,13915.0
2016-02-19 15:35:00,22.17,22.19,22.15,22.16,11978.0,22.17,22.19,22.15,22.16,11978.0
2016-02-19 15:40:00,22.17,22.17,22.14,22.16,15291.0,22.17,22.17,22.14,22.16,15291.0
2016-02-19 15:45:00,22.16,22.16,22.11,22.15,12631.0,22.16,22.16,22.11,22.15,12631.0
2016-02-19 15:50:00,22.15,22.15,22.1,22.13,27077.0,22.15,22.15,22.1,22.13,27077.0
2016-02-19 15:55:00,22.12,22.14,22.11,22.12,43065.0,22.12,22.14,22.11,22.12,43065.0
2016-02-22 09:30:00,22.31,22.55,22.15,22.55,13841.0,22.31,22.55,22.15,22.55,13841.0
2016-02-22 09:35:00,22.51,22.62,22.48,22.56,42206.0,22.51,22.62,22.48,22.56,42206.0
2016-02-22 09:40:00,22.56,22.73,22.56,22.69,16600.0,22.56,22.73,22.56,22.69,16600.0
2016-02-22 09:45:00,22.69,22.79,22.67,22.67,63412.0,22.69,22.79,22.67,22.67,63412.0
2016-02-22 09:50:00,22.69,22.72,22.65,22.72,14703.0,22.69,22.72,22.65,22.72,14703.0
2016-02-22 09:55:00,22.69,22.72,22.65,22.69,11500.0,22.69,22.72,22.65,22.69,11500.0
2016-02-22 10:00:00,22.67,22.7,22.65,22.69,4000.0,22.67,22.7,22.65,22.69,4000.0
2016-02-22 10:05:00,22.69,22.69,22.49,22.53,4400.0,22.69,22.69,22.49,22.53,4400.0
2016-02-22 10:10:00,22.49,22.49,22.41,22.41,20384.0,22.49,22.49,22.41,22.41,20384.0
2016-02-22 10:15:00,22.36,22.37,22.23,22.34,4300.0,22.36,22.37,22.23,22.34,4300.0
2016-02-22 10:20:00,22.33,22.44,22.29,22.29,10400.0,22.33,22.44,22.29,22.29,10400.0
2016-02-22 10:25:00,22.3,22.38,22.27,22.3,8274.0,22.3,22.38,22.27,22.3,8274.0
2016-02-22 10:30:00,22.32,22.37,22.29,22.31,5181.0,22.32,22.37,22.29,22.31,5181.0
2016-02-22 10:35:00,22.28,22.39,22.28,22.39,2700.0,22.28,22.39,22.28,22.39,2700.0
2016-02-22 10:40:00,22.39,22.46,22.38,22.46,4773.0,22.39,22.46,22.38,22.46,4773.0
2016-02-22 10:45:00,22.45,22.48,22.41,22.45,6199.0,22.45,22.48,22.41,22.45,6199.0
2016-02-22 10:50:00,22.46,22.51,22.45,22.46,2300.0,22.46,22.51,22.45,22.46,2300.0
2016-02-22 10:55:00,22.46,22.46,22.42,22.46,12694.0,22.46,22.46,22.42,22.46,12694.0
2016-02-22 11:00:00,22.47,22.49,22.4,22.43,11900.0,22.47,22.49,22.4,22.43,11900.0
2016-02-22 11:05:00,22.4,22.43,22.39,22.4,12295.0,22.4,22.43,22.39,22.4,12295.0
2016-02-22 11:10:00,22.39,22.44,22.38,22.43,5600.0,22.39,22.44,22.38,22.43,5600.0
2016-02-22 11:15:00,22.43,22.5,22.43,22.48,8686.0,22.43,22.5,22.43,22.48,8686.0
2016-02-22 11:20:00,22.48,22.52,22.47,22.48,4700.0,22.48,22.52,22.47,22.48,4700.0
2016-02-22 11:25:00,22.48,22.56,22.45,22.56,7794.0,22.48,22.56,22.45,22.56,7794.0
2016-02-22 11:30:00,22.56,22.57,22.53,22.53,2605.0,22.56,22.57,22.53,22.53,2605.0
2016-02-22 11:35:00,22.53,22.56,22.53,22.56,3472.0,22.53,22.56,22.53,22.56,3472.0
2016-02-22 11:40:00,22.55,22.56,22.42,22.44,23112.0,22.55,22.56,22.42,22.44,23112.0
2016-02-22 11:45:00,22.43,22.52,22.41,22.42,14067.0,22.43,22.52,22.41,22.42,14067.0
2016-02-22 11:50:00,22.41,22.41,22.24,22.25,9315.0,22.41,22.41,22.24,22.25,9315.0
2016-02-22 11:55:00,22.27,22.31,22.26,22.29,10836.0,22.27,22.31,22.26,22.29,10836.0
2016-02-22 12:00:00,22.27,22.31,22.23,22.28,6998.0,22.27,22.31,22.23,22.28,6998.0
2016-02-22 12:05:00,22.27,22.3,22.24,22.24,3600.0,22.27,22.3,22.24,22.24,3600.0
2016-02-22 12:10:00,22.23,22.23,22.17,22.21,21623.0,22.23,22.23,22.17,22.21,21623.0
2016-02-22 12:15:00,22.21,22.25,22.2,22.25,12122.0,22.21,22.25,22.2,22.25,12122.0
2016-02-22 12:20:00,22.24,22.25,22.21,22.21,3740.0,22.24,22.25,22.21,22.21,3740.0
2016-02-22 12:25:00,22.21,22.24,22.21,22.23,3916.0,22.21,22.24,22.21,22.23,3916.0
2016-02-22 12:30:00,22.23,22.26,22.22,22.25,4455.0,22.23,22.26,22.22,22.25,4455.0
2016-02-22 12:35:00,22.25,22.27,22.25,22.26,11940.0,22.25,22.27,22.25,22.26,11940.0
2016-02-22 12:40:00,22.26,22.26,22.24,22.25,4356.0,22.26,22.26,22.24,22.25,4356.0
2016-02-22 12:45:00,22.24,22.3,22.23,22.3,8069.0,22.24,22.3,22.23,22.3,8069.0
2016-02-22 12:50:00,22.3,22.35,22.28,22.35,59178.0,22.3,22.35,22.28,22.35,59178.0
2016-02-22 12:55:00,22.34,22.34,22.3,22.31,5750.0,22.34,22.34,22.3,22.31,5750.0
2016-02-22 13:00:00,22.31,22.41,22.31,22.39,4448.0,22.31,22.41,22.31,22.39,4448.0
2016-02-22 13:05:00,22.39,22.45,22.39,22.41,4528.0,22.39,22.45,22.39,22.41,4528.0
2016-02-22 13:10:00,22.41,22.43,22.39,22.43,6395.0,22.41,22.43,22.39,22.43,6395.0
2016-02-22 13:15:00,22.43,22.44,22.39,22.41,7108.0,22.43,22.44,22.39,22.41,7108.0
2016-02-22 13:20:00,22.42,22.46,22.42,22.43,4190.0,22.42,22.46,22.42,22.43,4190.0
2016-02-22 13:25:00,22.43,22.44,22.39,22.43,4251.0,22.43,22.44,22.39,22.43,4251.0
2016-02-22 13:30:00,22.45,22.55,22.45,22.53,3600.0,22.45,22.55,22.45,22.53,3600.0
2016-02-22 13:35:00,22.53,22.58,22.53,22.57,1900.0,22.53,22.58,22.53,22.57,1900.0
2016-02-22 13:40:00,22.59,22.62,22.53,22.53,4491.0,22.59,22.62,22.53,22.53,4491.0
2016-02-22 13:45:00,22.53,22.56,22.52,22.54,3640.0,22.53,22.56,22.52,22.54,3640.0
2016-02-22 13:50:00,22.54,22.59,22.53,22.59,5611.0,22.54,22.59,22.53,22.59,5611.0
2016-02-22 13:55:00,22.59,22.62,22.59,22.62,2430.0,22.59,22.62,22.59,22.62,2430.0
2016-02-22 14:00:00,22.62,22.62,22.58,22.58,4488.0,22.62,22.62,22.58,22.58,4488.0
2016-02-22 14:05:00,22.59,22.59,22.56,22.58,3600.0,22.59,22.59,22.56,22.58,3600.0
2016-02-22 14:10:00,22.58,22.61,22.58,22.58,4916.0,22.58,22.61,22.58,22.58,4916.0
2016-02-22 14:15:00,22.59,22.59,22.56,22.56,2400.0,22.59,22.59,22.56,22.56,2400.0
2016-02-22 14:20:00,22.56,22.57,22.55,22.55,2550.0,22.56,22.57,22.55,22.55,2550.0
2016-02-22 14:25:00,22.56,22.61,22.56,22.6,6323.0,22.56,22.61,22.56,22.6,6323.0
2016-02-22 14:30:00,22.59,22.6,22.58,22.59,2988.0,22.59,22.6,22.58,22.59,2988.0
2016-02-22 14:35:00,22.6,22.61,22.59,22.6,2901.0,22.6,22.61,22.59,22.6,2901.0
2016-02-22 14:40:00,22.61,22.61,22.56,22.57,5988.0,22.61,22.61,22.56,22.57,5988.0
2016-02-22 14:45:00,22.58,22.64,22.57,22.64,4100.0,22.58,22.64,22.57,22.64,4100.0
2016-02-22 14:50:00,22.64,22.67,22.63,22.66,3841.0,22.64,22.67,22.63,22.66,3841.0
2016-02-22 14:55:00,22.66,22.66,22.61,22.61,3243.0,22.66,22.66,22.61,22.61,3243.0
2016-02-22 15:00:00,22.62,22.64,22.59,22.59,4287.0,22.62,22.64,22.59,22.59,4287.0
2016-02-22 15:05:00,22.57,22.59,22.56,22.58,7670.0,22.57,22.59,22.56,22.58,7670.0
2016-02-22 15:10:00,22.57,22.62,22.57,22.59,5042.0,22.57,22.62,22.57,22.59,5042.0
2016-02-22 15:15:00,22.6,22.6,22.57,22.57,4400.0,22.6,22.6,22.57,22.57,4400.0
2016-02-22 15:20:00,22.57,22.6,22.57,22.6,2500.0,22.57,22.6,22.57,22.6,2500.0
2016-02-22 15:25:00,22.61,22.63,22.57,22.62,7003.0,22.61,22.63,22.57,22.62,7003.0
2016-02-22 15:30:00,22.61,22.61,22.58,22.58,6518.0,22.61,22.61,22.58,22.58,6518.0
2016-02-22 15:35:00,22.58,22.62,22.58,22.59,8728.0,22.58,22.62,22.58,22.59,8728.0
2016-02-22 15:40:00,22.58,22.65,22.57,22.63,12685.0,22.58,22.65,22.57,22.63,12685.0
2016-02-22 15:45:00,22.63,22.65,22.61,22.62,14936.0,22.63,22.65,22.61,22.62,14936.0
2016-02-22 15:50:00,22.63,22.64,22.6,22.6,17279.0,22.63,22.64,22.6,22.6,17279.0
2016-02-22 15:55:00,22.61,22.63,22.59,22.62,28531.0,22.61,22.63,22.59,22.62,28531.0
2016-02-23 09:30:00,22.53,22.55,22.46,22.47,6268.0,22.53,22.55,22.46,22.47,6268.0
2016-02-23 09:35:00,22.47,22.56,22.45,22.46,8227.0,22.47,22.56,22.45,22.46,8227.0
2016-02-23 09:40:00,22.46,22.5,22.37,22.37,3550.0,22.46,22.5,22.37,22.37,3550.0
2016-02-23 09:45:00,22.38,22.63,22.38,22.53,14777.0,22.38,22.63,22.38,22.53,14777.0
2016-02-23 09:50:00,22.52,22.6,22.48,22.5,4600.0,22.52,22.6,22.48,22.5,4600.0
2016-02-23 09:55:00,22.5,22.54,22.49,22.52,4123.0,22.5,22.54,22.49,22.52,4123.0
2016-02-23 10:00:00,22.5,22.54,22.49,22.5,5506.0,22.5,22.54,22.49,22.5,5506.0
2016-02-23 10:05:00,22.5,22.52,22.49,22.5,21861.0,22.5,22.52,22.49,22.5,21861.0
2016-02-23 10:10:00,22.49,22.49,22.28,22.37,13640.0,22.49,22.49,22.28,22.37,13640.0
2016-02-23 10:15:00,22.39,22.41,22.33,22.34,8025.0,22.39,22.41,22.33,22.34,8025.0
2016-02-23 10:20:00,22.33,22.47,22.31,22.47,9500.0,22.33,22.47,22.31,22.47,9500.0
2016-02-23 10:25:00,22.46,22.46,22.34,22.4,11988.0,22.46,22.46,22.34,22.4,11988.0
2016-02-23 10:30:00,22.39,22.41,22.31,22.37,10264.0,22.39,22.41,22.31,22.37,10264.0
2016-02-23 10:35:00,22.33,22.34,22.24,22.24,7102.0,22.33,22.34,22.24,22.24,7102.0
2016-02-23 10:40:00,22.23,22.29,22.22,22.23,7209.0,22.23,22.29,22.22,22.23,7209.0
2016-02-23 10:45:00,22.23,22.25,22.19,22.21,12325.0,22.23,22.25,22.19,22.21,12325.0
2016-02-23 10:50:00,22.21,22.25,22.14,22.17,13739.0,22.21,22.25,22.14,22.17,13739.0
2016-02-23 10:55:00,22.15,22.18,22.11,22.15,9691.0,22.15,22.18,22.11,22.15,9691.0
2016-02-23 11:00:00,22.16,22.17,22.11,22.14,6900.0,22.16,22.17,22.11,22.14,6900.0
2016-02-23 11:05:00,22.12,22.16,22.1,22.12,6071.0,22.12,22.16,22.1,22.12,6071.0
2016-02-23 11:10:00,22.14,22.15,22.08,22.13,7258.0,22.14,22.15,22.08,22.13,7258.0
2016-02-23 11:15:00,22.12,22.2,22.1,22.2,7076.0,22.12,22.2,22.1,22.2,7076.0
2016-02-23 11:20:00,22.23,22.23,22.14,22.15,4000.0,22.23,22.23,22.14,22.15,4000.0
2016-02-23 11:25:00,22.15,22.2,22.1,22.19,7100.0,22.15,22.2,22.1,22.19,7100.0
2016-02-23 11:30:00,22.18,22.22,22.15,22.19,7248.0,22.18,22.22,22.15,22.19,7248.0
2016-02-23 11:35:00,22.18,22.34,22.18,22.34,8656.0,22.18,22.34,22.18,22.34,8656.0
2016-02-23 11:40:00,22.32,22.32,22.26,22.32,2254.0,22.32,22.32,22.26,22.32,2254.0
2016-02-23 11:45:00,22.31,22.36,22.31,22.34,6700.0,22.31,22.36,22.31,22.34,6700.0
2016-02-23 11:50:00,22.33,22.36,22.32,22.34,4100.0,22.33,22.36,22.32,22.34,4100.0
2016-02-23 11:55:00,22.34,22.34,22.29,22.3,4500.0,22.34,22.34,22.29,22.3,4500.0
2016-02-23 12:00:00,22.28,22.28,22.2,22.21,5429.0,22.28,22.28,22.2,22.21,5429.0
2016-02-23 12:05:00,22.21,22.26,22.21,22.22,5744.0,22.21,22.26,22.21,22.22,5744.0
2016-02-23 12:10:00,22.21,22.25,22.21,22.23,8100.0,22.21,22.25,22.21,22.23,8100.0
2016-02-23 12:15:00,22.24,22.28,22.24,22.25,4407.0,22.24,22.28,22.24,22.25,4407.0
2016-02-23 12:20:00,22.25,22.29,22.25,22.28,4500.0,22.25,22.29,22.25,22.28,4500.0
2016-02-23 12:25:00,22.28,22.29,22.26,22.28,5300.0,22.28,22.29,22.26,22.28,5300.0
2016-02-23 12:30:00,22.28,22.28,22.26,22.27,3000.0,22.28,22.28,22.26,22.27,3000.0
2016-02-23 12:35:00,22.27,22.29,22.26,22.26,4200.0,22.27,22.29,22.26,22.26,4200.0
2016-02-23 12:40:00,22.26,22.28,22.24,22.26,3300.0,22.26,22.28,22.24,22.26,3300.0
2016-02-23 12:45:00,22.25,22.32,22.25,22.29,4400.0,22.25,22.32,22.25,22.29,4400.0
2016-02-23 12:50:00,22.29,22.3,22.26,22.27,2900.0,22.29,22.3,22.26,22.27,2900.0
2016-02-23 12:55:00,22.27,22.32,22.26,22.32,5350.0,22.27,22.32,22.26,22.32,5350.0
2016-02-23 13:00:00,22.32,22.33,22.27,22.27,5300.0,22.32,22.33,22.27,22.27,5300.0
2016-02-23 13:05:00,22.27,22.33,22.26,22.32,13965.0,22.27,22.33,22.26,22.32,13965.0
2016-02-23 13:10:00,22.3,22.31,22.27,22.27,3273.0,22.3,22.31,22.27,22.27,3273.0
2016-02-23 13:15:00,22.27,22.29,22.24,22.28,8153.0,22.27,22.29,22.24,22.28,8153.0
2016-02-23 13:20:00,22.28,22.31,22.27,22.31,8287.0,22.28,22.31,22.27,22.31,8287.0
2016-02-23 13:25:00,22.31,22.31,22.27,22.29,8400.0,22.31,22.31,22.27,22.29,8400.0
2016-02-23 13:30:00,22.27,22.28,22.2,22.2,7172.0,22.27,22.28,22.2,22.2,7172.0
2016-02-23 13:35:00,22.2,22.23,22.18,22.22,4619.0,22.2,22.23,22.18,22.22,4619.0
2016-02-23 13:40:00,22.21,22.24,22.17,22.23,8940.0,22.21,22.24,22.17,22.23,8940.0
2016-02-23 13:45:00,22.23,22.24,22.17,22.17,7741.0,22.23,22.24,22.17,22.17,7741.0
2016-02-23 13:50:00,22.17,22.22,22.15,22.21,4586.0,22.17,22.22,22.15,22.21,4586.0
2016-02-23 13:55:00,22.21,22.28,22.19,22.28,8853.0,22.21,22.28,22.19,22.28,8853.0
2016-02-23 14:00:00,22.29,22.3,22.26,22.3,5371.0,22.29,22.3,22.26,22.3,5371.0
2016-02-23 14:05:00,22.3,22.3,22.25,22.28,12971.0,22.3,22.3,22.25,22.28,12971.0
2016-02-23 14:10:00,22.28,22.31,22.28,22.28,5529.0,22.28,22.31,22.28,22.28,5529.0
2016-02-23 14:15:00,22.28,22.37,22.28,22.36,7126.0,22.28,22.37,22.28,22.36,7126.0
2016-02-23 14:20:00,22.35,22.44,22.35,22.42,4600.0,22.35,22.44,22.35,22.42,4600.0
2016-02-23 14:25:00,22.41,22.41,22.35,22.35,4996.0,22.41,22.41,22.35,22.35,4996.0
2016-02-23 14:30:00,22.34,22.4,22.31,22.39,9215.0,22.34,22.4,22.31,22.39,9215.0
2016-02-23 14:35:00,22.39,22.41,22.29,22.32,7464.0,22.39,22.41,22.29,22.32,7464.0
2016-02-23 14:40:00,22.32,22.33,22.28,22.3,6322.0,22.32,22.33,22.28,22.3,6322.0
2016-02-23 14:45:00,22.31,22.35,22.29,22.34,5600.0,22.31,22.35,22.29,22.34,5600.0
2016-02-23 14:50:00,22.34,22.34,22.3,22.32,6003.0,22.34,22.34,22.3,22.32,6003.0
2016-02-23 14:55:00,22.31,22.33,22.3,22.31,12041.0,22.31,22.33,22.3,22.31,12041.0
2016-02-23 15:00:00,22.31,22.31,22.24,22.27,12343.0,22.31,22.31,22.24,22.27,12343.0
2016-02-23 15:05:00,22.26,22.29,22.24,22.27,7811.0,22.26,22.29,22.24,22.27,7811.0
2016-02-23 15:10:00,22.27,22.3,22.26,22.28,13360.0,22.27,22.3,22.26,22.28,13360.0
2016-02-23 15:15:00,22.29,22.3,22.26,22.26,11934.0,22.29,22.3,22.26,22.26,11934.0
2016-02-23 15:20:00,22.26,22.31,22.25,22.28,7803.0,22.26,22.31,22.25,22.28,7803.0
2016-02-23 15:25:00,22.28,22.31,22.27,22.3,11372.0,22.28,22.31,22.27,22.3,11372.0
2016-02-23 15:30:00,22.28,22.33,22.28,22.33,9502.0,22.28,22.33,22.28,22.33,9502.0
2016-02-23 15:35:00,22.33,22.35,22.32,22.34,10358.0,22.33,22.35,22.32,22.34,10358.0
2016-02-23 15:40:00,22.35,22.35,22.29,22.3,32070.0,22.35,22.35,22.29,22.3,32070.0
2016-02-23 15:45:00,22.3,22.32,22.28,22.3,45671.0,22.3,22.32,22.28,22.3,45671.0
2016-02-23 15:50:00,22.3,22.32,22.29,22.31,38898.0,22.3,22.32,22.29,22.31,38898.0
2016-02-23 15:55:00,22.31,22.32,22.28,22.28,70277.0,22.31,22.32,22.28,22.28,70277.0
2016-02-24 09:30:00,22.21,22.21,21.7,21.75,19987.0,22.21,22.21,21.7,21.75,19987.0
2016-02-24 09:35:00,21.68,21.89,21.68,21.83,8989.0,21.68,21.89,21.68,21.83,8989.0
2016-02-24 09:40:00,21.81,21.86,21.73,21.78,5363.0,21.81,21.86,21.73,21.78,5363.0
2016-02-24 09:45:00,21.77,21.77,21.64,21.7,5138.0,21.77,21.77,21.64,21.7,5138.0
2016-02-24 09:50:00,21.69,21.69,21.6,21.67,11546.0,21.69,21.69,21.6,21.67,11546.0
2016-02-24 09:55:00,21.65,21.7,21.61,21.65,7662.0,21.65,21.7,21.61,21.65,7662.0
2016-02-24 10:00:00,21.64,21.8,21.64,21.8,15923.0,21.64,21.8,21.64,21.8,15923.0
2016-02-24 10:05:00,21.82,21.91,21.74,21.82,9404.0,21.82,21.91,21.74,21.82,9404.0
2016-02-24 10:10:00,21.83,21.86,21.72,21.81,14004.0,21.83,21.86,21.72,21.81,14004.0
2016-02-24 10:15:00,21.81,21.82,21.77,21.79,7900.0,21.81,21.82,21.77,21.79,7900.0
2016-02-24 10:20:00,21.79,21.82,21.75,21.79,15147.0,21.79,21.82,21.75,21.79,15147.0
2016-02-24 10:25:00,21.79,21.84,21.78,21.81,11933.0,21.79,21.84,21.78,21.81,11933.0
2016-02-24 10:30:00,21.82,21.85,21.75,21.82,13018.0,21.82,21.85,21.75,21.82,13018.0
2016-02-24 10:35:00,21.82,21.94,21.81,21.93,6627.0,21.82,21.94,21.81,21.93,6627.0
2016-02-24 10:40:00,21.92,21.92,21.87,21.88,3752.0,21.92,21.92,21.87,21.88,3752.0
2016-02-24 10:45:00,21.88,21.88,21.84,21.84,28083.0,21.88,21.88,21.84,21.84,28083.0
2016-02-24 10:50:00,21.84,21.85,21.77,21.78,18763.0,21.84,21.85,21.77,21.78,18763.0
2016-02-24 10:55:00,21.78,21.89,21.77,21.87,15383.0,21.78,21.89,21.77,21.87,15383.0
2016-02-24 11:00:00,21.9,21.9,21.83,21.85,6554.0,21.9,21.9,21.83,21.85,6554.0
2016-02-24 11:05:00,21.85,21.98,21.85,21.94,7378.0,21.85,21.98,21.85,21.94,7378.0
2016-02-24 11:10:00,21.94,22.03,21.93,22.0,6375.0,21.94,22.03,21.93,22.0,6375.0
2016-02-24 11:15:00,21.98,22.0,21.95,21.97,5599.0,21.98,22.0,21.95,21.97,5599.0
2016-02-24 11:20:00,21.97,22.08,21.95,22.08,4650.0,21.97,22.08,21.95,22.08,4650.0
2016-02-24 11:25:00,22.07,22.07,21.97,22.0,4000.0,22.07,22.07,21.97,22.0,4000.0
2016-02-24 11:30:00,22.0,22.0,21.96,21.99,3786.0,22.0,22.0,21.96,21.99,3786.0
2016-02-24 11:35:00,21.98,22.09,21.96,22.09,4500.0,21.98,22.09,21.96,22.09,4500.0
2016-02-24 11:40:00,22.1,22.14,22.09,22.13,7010.0,22.1,22.14,22.09,22.13,7010.0
2016-02-24 11:45:00,22.14,22.14,22.1,22.13,5246.0,22.14,22.14,22.1,22.13,5246.0
2016-02-24 11:50:00,22.13,22.19,22.13,22.17,6493.0,22.13,22.19,22.13,22.17,6493.0
2016-02-24 11:55:00,22.18,22.18,22.11,22.12,4584.0,22.18,22.18,22.11,22.12,4584.0
2016-02-24 12:00:00,22.1,22.19,22.09,22.18,5410.0,22.1,22.19,22.09,22.18,5410.0
2016-02-24 12:05:00,22.18,22.24,22.18,22.24,3900.0,22.18,22.24,22.18,22.24,3900.0
2016-02-24 12:10:00,22.23,22.25,22.22,22.24,3301.0,22.23,22.25,22.22,22.24,3301.0
2016-02-24 12:15:00,22.24,22.24,22.21,22.23,3400.0,22.24,22.24,22.21,22.23,3400.0
2016-02-24 12:20:00,22.22,22.25,22.2,22.2,3702.0,22.22,22.25,22.2,22.2,3702.0
2016-02-24 12:25:00,22.19,22.21,22.16,22.16,6167.0,22.19,22.21,22.16,22.16,6167.0
2016-02-24 12:30:00,22.16,22.17,22.08,22.08,7074.0,22.16,22.17,22.08,22.08,7074.0
2016-02-24 12:35:00,22.07,22.09,22.05,22.07,5300.0,22.07,22.09,22.05,22.07,5300.0
2016-02-24 12:40:00,22.08,22.1,22.04,22.05,6400.0,22.08,22.1,22.04,22.05,6400.0
2016-02-24 12:45:00,22.04,22.11,22.03,22.08,9509.0,22.04,22.11,22.03,22.08,9509.0
2016-02-24 12:50:00,22.07,22.12,22.06,22.09,3400.0,22.07,22.12,22.06,22.09,3400.0
2016-02-24 12:55:00,22.08,22.09,22.07,22.09,4580.0,22.08,22.09,22.07,22.09,4580.0
2016-02-24 13:00:00,22.1,22.17,22.1,22.16,4500.0,22.1,22.17,22.1,22.16,4500.0
2016-02-24 13:05:00,22.17,22.27,22.16,22.25,8071.0,22.17,22.27,22.16,22.25,8071.0
2016-02-24 13:10:00,22.25,22.25,22.17,22.17,3072.0,22.25,22.25,22.17,22.17,3072.0
2016-02-24 13:15:00,22.18,22.2,22.12,22.13,4618.0,22.18,22.2,22.12,22.13,4618.0
2016-02-24 13:20:00,22.14,22.23,22.13,22.23,3800.0,22.14,22.23,22.13,22.23,3800.0
2016-02-24 13:25:00,22.23,22.23,22.2,22.21,5017.0,22.23,22.23,22.2,22.21,5017.0
2016-02-24 13:30:00,22.21,22.24,22.19,22.24,5605.0,22.21,22.24,22.19,22.24,5605.0
2016-02-24 13:35:00,22.23,22.23,22.16,22.16,2400.0,22.23,22.23,22.16,22.16,2400.0
2016-02-24 13:40:00,22.17,22.19,22.16,22.17,3615.0,22.17,22.19,22.16,22.17,3615.0
2016-02-24 13:45:00,22.17,22.2,22.13,22.14,4928.0,22.17,22.2,22.13,22.14,4928.0
2016-02-24 13:50:00,22.15,22.17,22.12,22.14,5500.0,22.15,22.17,22.12,22.14,5500.0
2016-02-24 13:55:00,22.16,22.2,22.15,22.17,3370.0,22.16,22.2,22.15,22.17,3370.0
2016-02-24 14:00:00,22.18,22.21,22.17,22.17,3900.0,22.18,22.21,22.17,22.17,3900.0
2016-02-24 14:05:00,22.18,22.3,22.16,22.3,10778.0,22.18,22.3,22.16,22.3,10778.0
2016-02-24 14:10:00,22.3,22.36,22.29,22.36,47856.0,22.3,22.36,22.29,22.36,47856.0
2016-02-24 14:15:00,22.36,22.4,22.36,22.36,2900.0,22.36,22.4,22.36,22.36,2900.0
2016-02-24 14:20:00,22.37,22.48,22.35,22.48,7426.0,22.37,22.48,22.35,22.48,7426.0
2016-02-24 14:25:00,22.48,22.56,22.48,22.55,12967.0,22.48,22.56,22.48,22.55,12967.0
2016-02-24 14:30:00,22.56,22.61,22.55,22.61,10900.0,22.56,22.61,22.55,22.61,10900.0
2016-02-24 14:35:00,22.61,22.69,22.6,22.6,17421.0,22.61,22.69,22.6,22.6,17421.0
2016-02-24 14:40:00,22.58,22.6,22.51,22.53,4447.0,22.58,22.6,22.51,22.53,4447.0
2016-02-24 14:45:00,22.52,22.57,22.5,22.56,5449.0,22.52,22.57,22.5,22.56,5449.0
2016-02-24 14:50:00,22.57,22.57,22.52,22.54,3300.0,22.57,22.57,22.52,22.54,3300.0
2016-02-24 14:55:00,22.53,22.54,22.49,22.49,6459.0,22.53,22.54,22.49,22.49,6459.0
2016-02-24 15:00:00,22.49,22.55,22.49,22.51,8902.0,22.49,22.55,22.49,22.51,8902.0
2016-02-24 15:05:00,22.51,22.58,22.51,22.57,9985.0,22.51,22.58,22.51,22.57,9985.0
2016-02-24 15:10:00,22.57,22.57,22.53,22.57,5905.0,22.57,22.57,22.53,22.57,5905.0
2016-02-24 15:15:00,22.57,22.59,22.55,22.59,8433.0,22.57,22.59,22.55,22.59,8433.0
2016-02-24 15:20:00,22.6,22.62,22.58,22.6,9263.0,22.6,22.62,22.58,22.6,9263.0
2016-02-24 15:25:00,22.6,22.63,22.59,22.62,8682.0,22.6,22.63,22.59,22.62,8682.0
2016-02-24 15:30:00,22.62,22.62,22.58,22.6,15323.0,22.62,22.62,22.58,22.6,15323.0
2016-02-24 15:35:00,22.62,22.69,22.61,22.69,8184.0,22.62,22.69,22.61,22.69,8184.0
2016-02-24 15:40:00,22.68,22.71,22.65,22.66,13321.0,22.68,22.71,22.65,22.66,13321.0
2016-02-24 15:45:00,22.66,22.66,22.6,22.62,13519.0,22.66,22.66,22.6,22.62,13519.0
2016-02-24 15:50:00,22.61,22.68,22.61,22.68,21813.0,22.61,22.68,22.61,22.68,21813.0
2016-02-24 15:55:00,22.68,22.68,22.63,22.66,27071.0,22.68,22.68,22.63,22.66,27071.0
2016-02-25 09:30:00,22.98,23.45,22.94,23.45,23365.0,22.98,23.45,22.94,23.45,23365.0
2016-02-25 09:35:00,23.45,23.45,23.16,23.28,15251.0,23.45,23.45,23.16,23.28,15251.0
2016-02-25 09:40:00,23.28,23.28,23.05,23.11,13751.0,23.28,23.28,23.05,23.11,13751.0
2016-02-25 09:45:00,23.11,23.11,23.01,23.03,6404.0,23.11,23.11,23.01,23.03,6404.0
2016-02-25 09:50:00,23.0,23.27,23.0,23.27,13724.0,23.0,23.27,23.0,23.27,13724.0
2016-02-25 09:55:00,23.24,23.24,23.0,23.0,10600.0,23.24,23.24,23.0,23.0,10600.0
2016-02-25 10:00:00,22.99,23.0,22.88,22.91,3303.0,22.99,23.0,22.88,22.91,3303.0
2016-02-25 10:05:00,22.94,22.96,22.86,22.86,1602.0,22.94,22.96,22.86,22.86,1602.0
2016-02-25 10:10:00,22.85,22.85,22.75,22.79,7700.0,22.85,22.85,22.75,22.79,7700.0
2016-02-25 10:15:00,22.82,22.82,22.75,22.75,5574.0,22.82,22.82,22.75,22.75,5574.0
2016-02-25 10:20:00,22.76,22.78,22.67,22.67,4178.0,22.76,22.78,22.67,22.67,4178.0
2016-02-25 10:25:00,22.69,22.78,22.66,22.76,6711.0,22.69,22.78,22.66,22.76,6711.0
2016-02-25 10:30:00,22.74,22.74,22.64,22.7,17229.0,22.74,22.74,22.64,22.7,17229.0
2016-02-25 10:35:00,22.73,22.79,22.72,22.79,3600.0,22.73,22.79,22.72,22.79,3600.0
2016-02-25 10:40:00,22.81,22.86,22.81,22.85,1500.0,22.81,22.86,22.81,22.85,1500.0
2016-02-25 10:45:00,22.85,22.85,22.76,22.76,2600.0,22.85,22.85,22.76,22.76,2600.0
2016-02-25 10:50:00,22.77,22.77,22.75,22.76,800.0,22.77,22.77,22.75,22.76,800.0
2016-02-25 10:55:00,22.76,22.76,22.62,22.62,4190.0,22.76,22.76,22.62,22.62,4190.0
2016-02-25 11:00:00,22.61,22.67,22.61,22.67,3050.0,22.61,22.67,22.61,22.67,3050.0
2016-02-25 11:05:00,22.66,22.74,22.63,22.74,12564.0,22.66,22.74,22.63,22.74,12564.0
2016-02-25 11:10:00,22.7,22.71,22.68,22.69,2200.0,22.7,22.71,22.68,22.69,2200.0
2016-02-25 11:15:00,22.68,22.79,22.68,22.74,7000.0,22.68,22.79,22.68,22.74,7000.0
2016-02-25 11:20:00,22.76,22.76,22.74,22.74,1600.0,22.76,22.76,22.74,22.74,1600.0
2016-02-25 11:25:00,22.73,22.76,22.73,22.76,2563.0,22.73,22.76,22.73,22.76,2563.0
2016-02-25 11:30:00,22.76,22.78,22.71,22.73,3100.0,22.76,22.78,22.71,22.73,3100.0
2016-02-25 11:35:00,22.72,22.74,22.72,22.72,3100.0,22.72,22.74,22.72,22.72,3100.0
2016-02-25 11:40:00,22.71,22.71,22.68,22.7,11820.0,22.71,22.71,22.68,22.7,11820.0
2016-02-25 11:45:00,22.7,22.72,22.69,22.71,4268.0,22.7,22.72,22.69,22.71,4268.0
2016-02-25 11:50:00,22.71,22.76,22.7,22.73,3900.0,22.71,22.76,22.7,22.73,3900.0
2016-02-25 11:55:00,22.72,22.73,22.7,22.72,2727.0,22.72,22.73,22.7,22.72,2727.0
2016-02-25 12:00:00,22.72,22.72,22.69,22.71,11179.0,22.72,22.72,22.69,22.71,11179.0
2016-02-25 12:05:00,22.71,22.72,22.69,22.69,8931.0,22.71,22.72,22.69,22.69,8931.0
2016-02-25 12:10:00,22.68,22.7,22.65,22.7,7032.0,22.68,22.7,22.65,22.7,7032.0
2016-02-25 12:15:00,22.7,22.72,22.69,22.72,5926.0,22.7,22.72,22.69,22.72,5926.0
2016-02-25 12:20:00,22.7,22.71,22.69,22.7,1300.0,22.7,22.71,22.69,22.7,1300.0
2016-02-25 12:25:00,22.7,22.73,22.7,22.7,4195.0,22.7,22.73,22.7,22.7,4195.0
2016-02-25 12:30:00,22.68,22.69,22.66,22.66,4817.0,22.68,22.69,22.66,22.66,4817.0
2016-02-25 12:35:00,22.66,22.7,22.65,22.68,6100.0,22.66,22.7,22.65,22.68,6100.0
2016-02-25 12:40:00,22.69,22.69,22.68,22.68,1323.0,22.69,22.69,22.68,22.68,1323.0
2016-02-25 12:45:00,22.67,22.68,22.63,22.68,13398.0,22.67,22.68,22.63,22.68,13398.0
2016-02-25 12:50:00,22.69,22.72,22.68,22.7,5458.0,22.69,22.72,22.68,22.7,5458.0
2016-02-25 12:55:00,22.7,22.7,22.69,22.69,2600.0,22.7,22.7,22.69,22.69,2600.0
2016-02-25 13:00:00,22.7,22.72,22.67,22.71,7008.0,22.7,22.72,22.67,22.71,7008.0
2016-02-25 13:05:00,22.72,22.73,22.72,22.73,3412.0,22.72,22.73,22.72,22.73,3412.0
2016-02-25 13:10:00,22.71,22.73,22.71,22.73,3201.0,22.71,22.73,22.71,22.73,3201.0
2016-02-25 13:15:00,22.73,22.75,22.72,22.74,3200.0,22.73,22.75,22.72,22.74,3200.0
2016-02-25 13:20:00,22.74,22.76,22.73,22.74,4836.0,22.74,22.76,22.73,22.74,4836.0
2016-02-25 13:25:00,22.74,22.79,22.74,22.78,3997.0,22.74,22.79,22.74,22.78,3997.0
2016-02-25 13:30:00,22.79,22.81,22.77,22.79,5433.0,22.79,22.81,22.77,22.79,5433.0
2016-02-25 13:35:00,22.78,22.81,22.76,22.79,3176.0,22.78,22.81,22.76,22.79,3176.0
2016-02-25 13:40:00,22.8,22.84,22.8,22.84,2304.0,22.8,22.84,22.8,22.84,2304.0
2016-02-25 13:45:00,22.83,22.88,22.82,22.88,5650.0,22.83,22.88,22.82,22.88,5650.0
2016-02-25 13:50:00,22.88,22.93,22.88,22.93,6256.0,22.88,22.93,22.88,22.93,6256.0
2016-02-25 13:55:00,22.92,22.93,22.9,22.93,2778.0,22.92,22.93,22.9,22.93,2778.0
2016-02-25 14:00:00,22.92,22.98,22.91,22.96,6600.0,22.92,22.98,22.91,22.96,6600.0
2016-02-25 14:05:00,22.97,22.97,22.95,22.96,1200.0,22.97,22.97,22.95,22.96,1200.0
2016-02-25 14:10:00,22.96,22.97,22.94,22.95,5113.0,22.96,22.97,22.94,22.95,5113.0
2016-02-25 14:15:00,22.95,22.95,22.91,22.91,2700.0,22.95,22.95,22.91,22.91,2700.0
2016-02-25 14:20:00,22.91,22.92,22.9,22.91,11200.0,22.91,22.92,22.9,22.91,11200.0
2016-02-25 14:25:00,22.91,22.95,22.9,22.95,4200.0,22.91,22.95,22.9,22.95,4200.0
2016-02-25 14:30:00,22.96,22.97,22.94,22.94,2685.0,22.96,22.97,22.94,22.94,2685.0
2016-02-25 14:35:00,22.93,22.96,22.89,22.96,9443.0,22.93,22.96,22.89,22.96,9443.0
2016-02-25 14:40:00,22.96,22.96,22.91,22.95,3250.0,22.96,22.96,22.91,22.95,3250.0
2016-02-25 14:45:00,22.93,22.95,22.92,22.92,2900.0,22.93,22.95,22.92,22.92,2900.0
2016-02-25 14:50:00,22.91,22.93,22.9,22.93,9197.0,22.91,22.93,22.9,22.93,9197.0
2016-02-25 14:55:00,22.93,22.96,22.93,22.96,4130.0,22.93,22.96,22.93,22.96,4130.0
2016-02-25 15:00:00,22.95,22.97,22.94,22.96,4990.0,22.95,22.97,22.94,22.96,4990.0
2016-02-25 15:05:00,22.98,22.98,22.96,22.96,2219.0,22.98,22.98,22.96,22.96,2219.0
2016-02-25 15:10:00,22.96,22.97,22.95,22.96,2245.0,22.96,22.97,22.95,22.96,2245.0
2016-02-25 15:15:00,22.96,22.96,22.85,22.85,32760.0,22.96,22.96,22.85,22.85,32760.0
2016-02-25 15:20:00,22.84,22.84,22.76,22.79,11153.0,22.84,22.84,22.76,22.79,11153.0
2016-02-25 15:25:00,22.79,22.81,22.66,22.7,50304.0,22.79,22.81,22.66,22.7,50304.0
2016-02-25 15:30:00,22.71,22.83,22.71,22.83,29057.0,22.71,22.83,22.71,22.83,29057.0
2016-02-25 15:35:00,22.84,22.91,22.84,22.9,13065.0,22.84,22.91,22.84,22.9,13065.0
2016-02-25 15:40:00,22.9,22.97,22.89,22.96,11151.0,22.9,22.97,22.89,22.96,11151.0
2016-02-25 15:45:00,22.97,22.99,22.95,22.95,17874.0,22.97,22.99,22.95,22.95,17874.0
2016-02-25 15:50:00,22.95,22.96,22.9,22.91,31442.0,22.95,22.96,22.9,22.91,31442.0
2016-02-25 15:55:00,22.91,22.97,22.9,22.97,53343.0,22.91,22.97,22.9,22.97,53343.0
2016-02-26 09:30:00,23.2,23.2,23.0,23.05,6702.0,23.2,23.2,23.0,23.05,6702.0
2016-02-26 09:35:00,23.07,23.37,23.06,23.32,2900.0,23.07,23.37,23.06,23.32,2900.0
2016-02-26 09:40:00,23.37,23.39,23.18,23.21,5661.0,23.37,23.39,23.18,23.21,5661.0
2016-02-26 09:45:00,23.22,23.28,23.17,23.26,3100.0,23.22,23.28,23.17,23.26,3100.0
2016-02-26 09:50:00,23.26,23.31,23.25,23.25,10132.0,23.26,23.31,23.25,23.25,10132.0
2016-02-26 09:55:00,23.28,23.39,23.28,23.28,4394.0,23.28,23.39,23.28,23.28,4394.0
2016-02-26 10:00:00,23.27,23.28,23.23,23.26,3576.0,23.27,23.28,23.23,23.26,3576.0
2016-02-26 10:05:00,23.22,23.27,23.16,23.16,4175.0,23.22,23.27,23.16,23.16,4175.0
2016-02-26 10:10:00,23.15,23.18,23.12,23.15,3800.0,23.15,23.18,23.12,23.15,3800.0
2016-02-26 10:15:00,23.16,23.16,23.12,23.15,3253.0,23.16,23.16,23.12,23.15,3253.0
2016-02-26 10:20:00,23.15,23.16,23.1,23.13,4076.0,23.15,23.16,23.1,23.13,4076.0
2016-02-26 10:25:00,23.11,23.13,23.07,23.09,4215.0,23.11,23.13,23.07,23.09,4215.0
2016-02-26 10:30:00,23.1,23.13,23.09,23.12,5435.0,23.1,23.13,23.09,23.12,5435.0
2016-02-26 10:35:00,23.11,23.16,23.1,23.13,9784.0,23.11,23.16,23.1,23.13,9784.0
2016-02-26 10:40:00,23.14,23.15,23.09,23.12,10650.0,23.14,23.15,23.09,23.12,10650.0
2016-02-26 10:45:00,23.13,23.16,23.11,23.16,10723.0,23.13,23.16,23.11,23.16,10723.0
2016-02-26 10:50:00,23.17,23.23,23.14,23.23,6322.0,23.17,23.23,23.14,23.23,6322.0
2016-02-26 10:55:00,23.25,23.34,23.24,23.33,3816.0,23.25,23.34,23.24,23.33,3816.0
2016-02-26 11:00:00,23.32,23.33,23.29,23.29,1800.0,23.32,23.33,23.29,23.29,1800.0
2016-02-26 11:05:00,23.34,23.35,23.33,23.34,9450.0,23.34,23.35,23.33,23.34,9450.0
2016-02-26 11:10:00,23.33,23.35,23.3,23.3,3166.0,23.33,23.35,23.3,23.3,3166.0
2016-02-26 11:15:00,23.28,23.3,23.27,23.27,3338.0,23.28,23.3,23.27,23.27,3338.0
2016-02-26 11:20:00,23.26,23.3,23.26,23.27,2250.0,23.26,23.3,23.26,23.27,2250.0
2016-02-26 11:25:00,23.27,23.3,23.26,23.26,4049.0,23.27,23.3,23.26,23.26,4049.0
2016-02-26 11:30:00,23.25,23.29,23.24,23.26,4137.0,23.25,23.29,23.24,23.26,4137.0
2016-02-26 11:35:00,23.23,23.27,23.23,23.25,3928.0,23.23,23.27,23.23,23.25,3928.0
2016-02-26 11:40:00,23.24,23.25,23.23,23.24,3100.0,23.24,23.25,23.23,23.24,3100.0
2016-02-26 11:45:00,23.24,23.3,23.24,23.29,2700.0,23.24,23.3,23.24,23.29,2700.0
2016-02-26 11:50:00,23.29,23.38,23.29,23.38,2828.0,23.29,23.38,23.29,23.38,2828.0
2016-02-26 11:55:00,23.37,23.37,23.36,23.37,1700.0,23.37,23.37,23.36,23.37,1700.0
2016-02-26 12:00:00,23.36,23.36,23.31,23.31,2300.0,23.36,23.36,23.31,23.31,2300.0
2016-02-26 12:05:00,23.29,23.32,23.27,23.32,2411.0,23.29,23.32,23.27,23.32,2411.0
2016-02-26 12:10:00,23.31,23.31,23.28,23.31,1800.0,23.31,23.31,23.28,23.31,1800.0
2016-02-26 12:15:00,23.32,23.35,23.32,23.33,3500.0,23.32,23.35,23.32,23.33,3500.0
2016-02-26 12:20:00,23.33,23.37,23.32,23.33,4900.0,23.33,23.37,23.32,23.33,4900.0
2016-02-26 12:25:00,23.34,23.36,23.32,23.33,1600.0,23.34,23.36,23.32,23.33,1600.0
2016-02-26 12:30:00,23.33,23.37,23.33,23.35,1500.0,23.33,23.37,23.33,23.35,1500.0
2016-02-26 12:35:00,23.35,23.35,23.33,23.34,3740.0,23.35,23.35,23.33,23.34,3740.0
2016-02-26 12:40:00,23.34,23.36,23.33,23.36,2204.0,23.34,23.36,23.33,23.36,2204.0
2016-02-26 12:45:00,23.35,23.39,23.35,23.39,8850.0,23.35,23.39,23.35,23.39,8850.0
2016-02-26 12:50:00,23.37,23.4,23.37,23.4,3598.0,23.37,23.4,23.37,23.4,3598.0
2016-02-26 12:55:00,23.4,23.43,23.4,23.42,11188.0,23.4,23.43,23.4,23.42,11188.0
2016-02-26 13:00:00,23.42,23.47,23.42,23.46,6597.0,23.42,23.47,23.42,23.46,6597.0
2016-02-26 13:05:00,23.45,23.47,23.44,23.46,1855.0,23.45,23.47,23.44,23.46,1855.0
2016-02-26 13:10:00,23.46,23.48,23.46,23.48,1100.0,23.46,23.48,23.46,23.48,1100.0
2016-02-26 13:15:00,23.48,23.49,23.47,23.49,3254.0,23.48,23.49,23.47,23.49,3254.0
2016-02-26 13:20:00,23.49,23.55,23.49,23.5,5286.0,23.49,23.55,23.49,23.5,5286.0
2016-02-26 13:25:00,23.48,23.5,23.47,23.48,1702.0,23.48,23.5,23.47,23.48,1702.0
2016-02-26 13:30:00,23.47,23.48,23.45,23.45,5217.0,23.47,23.48,23.45,23.45,5217.0
2016-02-26 13:35:00,23.46,23.49,23.46,23.49,3615.0,23.46,23.49,23.46,23.49,3615.0
2016-02-26 13:40:00,23.49,23.49,23.43,23.43,4140.0,23.49,23.49,23.43,23.43,4140.0
2016-02-26 13:45:00,23.42,23.44,23.41,23.44,1611.0,23.42,23.44,23.41,23.44,1611.0
2016-02-26 13:50:00,23.43,23.43,23.37,23.37,8295.0,23.43,23.43,23.37,23.37,8295.0
2016-02-26 13:55:00,23.36,23.36,23.32,23.33,7339.0,23.36,23.36,23.32,23.33,7339.0
2016-02-26 14:00:00,23.34,23.36,23.27,23.3,9034.0,23.34,23.36,23.27,23.3,9034.0
2016-02-26 14:05:00,23.3,23.3,23.23,23.24,6079.0,23.3,23.3,23.23,23.24,6079.0
2016-02-26 14:10:00,23.24,23.24,23.21,23.21,5582.0,23.24,23.24,23.21,23.21,5582.0
2016-02-26 14:15:00,23.22,23.22,23.16,23.16,8364.0,23.22,23.22,23.16,23.16,8364.0
2016-02-26 14:20:00,23.17,23.17,23.14,23.17,7965.0,23.17,23.17,23.14,23.17,7965.0
2016-02-26 14:25:00,23.17,23.2,23.16,23.19,14100.0,23.17,23.2,23.16,23.19,14100.0
2016-02-26 14:30:00,23.19,23.25,23.18,23.25,8932.0,23.19,23.25,23.18,23.25,8932.0
2016-02-26 14:35:00,23.25,23.25,23.15,23.15,6470.0,23.25,23.25,23.15,23.15,6470.0
2016-02-26 14:40:00,23.15,23.19,23.13,23.17,11709.0,23.15,23.19,23.13,23.17,11709.0
2016-02-26 14:45:00,23.18,23.22,23.18,23.21,8231.0,23.18,23.22,23.18,23.21,8231.0
2016-02-26 14:50:00,23.2,23.23,23.17,23.21,8255.0,23.2,23.23,23.17,23.21,8255.0
2016-02-26 14:55:00,23.21,23.25,23.21,23.23,8331.0,23.21,23.25,23.21,23.23,8331.0
2016-02-26 15:00:00,23.23,23.29,23.22,23.28,8192.0,23.23,23.29,23.22,23.28,8192.0
2016-02-26 15:05:00,23.28,23.3,23.27,23.29,23231.0,23.28,23.3,23.27,23.29,23231.0
2016-02-26 15:10:00,23.3,23.37,23.27,23.37,15214.0,23.3,23.37,23.27,23.37,15214.0
2016-02-26 15:15:00,23.37,23.47,23.37,23.47,14512.0,23.37,23.47,23.37,23.47,14512.0
2016-02-26 15:20:00,23.47,23.49,23.46,23.47,31861.0,23.47,23.49,23.46,23.47,31861.0
2016-02-26 15:25:00,23.47,23.49,23.44,23.45,22259.0,23.47,23.49,23.44,23.45,22259.0
2016-02-26 15:30:00,23.44,23.49,23.44,23.46,30003.0,23.44,23.49,23.44,23.46,30003.0
2016-02-26 15:35:00,23.46,23.5,23.45,23.45,32777.0,23.46,23.5,23.45,23.45,32777.0
2016-02-26 15:40:00,23.46,23.5,23.45,23.46,31768.0,23.46,23.5,23.45,23.46,31768.0
2016-02-26 15:45:00,23.45,23.46,23.41,23.45,30859.0,23.45,23.46,23.41,23.45,30859.0
2016-02-26 15:50:00,23.45,23.48,23.41,23.41,42730.0,23.45,23.48,23.41,23.41,42730.0
2016-02-26 15:55:00,23.42,23.42,23.33,23.36,71831.0,23.42,23.42,23.33,23.36,71831.0
2016-02-29 09:30:00,23.39,23.39,23.37,23.37,5446.0,23.39,23.39,23.37,23.37,5446.0
2016-02-29 09:35:00,23.5,23.73,23.5,23.59,6850.0,23.5,23.73,23.5,23.59,6850.0
2016-02-29 09:40:00,23.73,23.73,23.53,23.55,3000.0,23.73,23.73,23.53,23.55,3000.0
2016-02-29 09:45:00,23.55,23.59,23.5,23.58,6760.0,23.55,23.59,23.5,23.58,6760.0
2016-02-29 09:50:00,23.61,23.85,23.61,23.85,6500.0,23.61,23.85,23.61,23.85,6500.0
2016-02-29 09:55:00,23.85,23.99,23.85,23.99,28394.0,23.85,23.99,23.85,23.99,28394.0
2016-02-29 10:00:00,23.98,24.07,23.9,24.06,55481.0,23.98,24.07,23.9,24.06,55481.0
2016-02-29 10:05:00,24.03,24.07,23.99,24.0,35700.0,24.03,24.07,23.99,24.0,35700.0
2016-02-29 10:10:00,24.01,24.04,23.99,24.03,15333.0,24.01,24.04,23.99,24.03,15333.0
2016-02-29 10:15:00,24.04,24.13,24.0,24.0,12550.0,24.04,24.13,24.0,24.0,12550.0
2016-02-29 10:20:00,24.04,24.11,24.01,24.09,10401.0,24.04,24.11,24.01,24.09,10401.0
2016-02-29 10:25:00,24.1,24.11,24.0,24.04,23498.0,24.1,24.11,24.0,24.04,23498.0
2016-02-29 10:30:00,24.04,24.21,24.04,24.12,16205.0,24.04,24.21,24.04,24.12,16205.0
2016-02-29 10:35:00,24.1,24.12,24.0,24.01,28516.0,24.1,24.12,24.0,24.01,28516.0
2016-02-29 10:40:00,24.02,24.06,24.0,24.05,10249.0,24.02,24.06,24.0,24.05,10249.0
2016-02-29 10:45:00,24.04,24.11,24.04,24.04,5100.0,24.04,24.11,24.04,24.04,5100.0
2016-02-29 10:50:00,24.07,24.1,23.95,23.97,12809.0,24.07,24.1,23.95,23.97,12809.0
2016-02-29 10:55:00,23.99,23.99,23.97,23.98,3827.0,23.99,23.99,23.97,23.98,3827.0
2016-02-29 11:00:00,23.99,24.04,23.97,23.99,10747.0,23.99,24.04,23.97,23.99,10747.0
2016-02-29 11:05:00,23.98,24.06,23.98,24.03,12100.0,23.98,24.06,23.98,24.03,12100.0
2016-02-29 11:10:00,24.03,24.07,24.03,24.03,18641.0,24.03,24.07,24.03,24.03,18641.0
2016-02-29 11:15:00,24.02,24.05,24.01,24.05,6700.0,24.02,24.05,24.01,24.05,6700.0
2016-02-29 11:20:00,24.04,24.11,24.03,24.08,15837.0,24.04,24.11,24.03,24.08,15837.0
2016-02-29 11:25:00,24.06,24.08,24.04,24.04,6887.0,24.06,24.08,24.04,24.04,6887.0
2016-02-29 11:30:00,24.04,24.13,24.04,24.12,7678.0,24.04,24.13,24.04,24.12,7678.0
2016-02-29 11:35:00,24.13,24.19,24.12,24.19,7200.0,24.13,24.19,24.12,24.19,7200.0
2016-02-29 11:40:00,24.19,24.21,24.16,24.16,6300.0,24.19,24.21,24.16,24.16,6300.0
2016-02-29 11:45:00,24.15,24.22,24.15,24.22,8766.0,24.15,24.22,24.15,24.22,8766.0
2016-02-29 11:50:00,24.22,24.3,24.22,24.28,16878.0,24.22,24.3,24.22,24.28,16878.0
2016-02-29 11:55:00,24.3,24.33,24.19,24.22,10875.0,24.3,24.33,24.19,24.22,10875.0
2016-02-29 12:00:00,24.23,24.25,24.17,24.17,12344.0,24.23,24.25,24.17,24.17,12344.0
2016-02-29 12:05:00,24.18,24.19,24.17,24.18,5112.0,24.18,24.19,24.17,24.18,5112.0
2016-02-29 12:10:00,24.18,24.21,24.18,24.21,5824.0,24.18,24.21,24.18,24.21,5824.0
2016-02-29 12:15:00,24.21,24.22,24.2,24.22,3420.0,24.21,24.22,24.2,24.22,3420.0
2016-02-29 12:20:00,24.23,24.25,24.18,24.2,7679.0,24.23,24.25,24.18,24.2,7679.0
2016-02-29 12:25:00,24.19,24.25,24.19,24.23,9172.0,24.19,24.25,24.19,24.23,9172.0
2016-02-29 12:30:00,24.23,24.25,24.23,24.24,5258.0,24.23,24.25,24.23,24.24,5258.0
2016-02-29 12:35:00,24.24,24.24,24.19,24.22,10500.0,24.24,24.24,24.19,24.22,10500.0
2016-02-29 12:40:00,24.21,24.25,24.21,24.25,3967.0,24.21,24.25,24.21,24.25,3967.0
2016-02-29 12:45:00,24.25,24.27,24.17,24.17,8685.0,24.25,24.27,24.17,24.17,8685.0
2016-02-29 12:50:00,24.17,24.21,24.17,24.21,4600.0,24.17,24.21,24.17,24.21,4600.0
2016-02-29 12:55:00,24.22,24.27,24.2,24.26,9572.0,24.22,24.27,24.2,24.26,9572.0
2016-02-29 13:00:00,24.26,24.33,24.25,24.28,22645.0,24.26,24.33,24.25,24.28,22645.0
2016-02-29 13:05:00,24.29,24.29,24.21,24.21,9344.0,24.29,24.29,24.21,24.21,9344.0
2016-02-29 13:10:00,24.23,24.27,24.23,24.23,3928.0,24.23,24.27,24.23,24.23,3928.0
2016-02-29 13:15:00,24.24,24.37,24.22,24.37,44932.0,24.24,24.37,24.22,24.37,44932.0
2016-02-29 13:20:00,24.35,24.37,24.3,24.32,5345.0,24.35,24.37,24.3,24.32,5345.0
2016-02-29 13:25:00,24.33,24.33,24.18,24.19,7699.0,24.33,24.33,24.18,24.19,7699.0
2016-02-29 13:30:00,24.17,24.2,24.14,24.2,5527.0,24.17,24.2,24.14,24.2,5527.0
2016-02-29 13:35:00,24.2,24.24,24.19,24.24,6328.0,24.2,24.24,24.19,24.24,6328.0
2016-02-29 13:40:00,24.24,24.25,24.2,24.21,5814.0,24.24,24.25,24.2,24.21,5814.0
2016-02-29 13:45:00,24.21,24.28,24.21,24.25,7726.0,24.21,24.28,24.21,24.25,7726.0
2016-02-29 13:50:00,24.26,24.28,24.19,24.2,54167.0,24.26,24.28,24.19,24.2,54167.0
2016-02-29 13:55:00,24.2,24.31,24.2,24.26,32864.0,24.2,24.31,24.2,24.26,32864.0
2016-02-29 14:00:00,24.26,24.27,24.2,24.24,11937.0,24.26,24.27,24.2,24.24,11937.0
2016-02-29 14:05:00,24.21,24.23,24.14,24.17,9374.0,24.21,24.23,24.14,24.17,9374.0
2016-02-29 14:10:00,24.17,24.17,24.13,24.14,21601.0,24.17,24.17,24.13,24.14,21601.0
2016-02-29 14:15:00,24.15,24.16,24.12,24.13,10577.0,24.15,24.16,24.12,24.13,10577.0
2016-02-29 14:20:00,24.13,24.13,24.09,24.1,12600.0,24.13,24.13,24.09,24.1,12600.0
2016-02-29 14:25:00,24.1,24.13,24.08,24.13,11510.0,24.1,24.13,24.08,24.13,11510.0
2016-02-29 14:30:00,24.12,24.18,24.12,24.16,12733.0,24.12,24.18,24.12,24.16,12733.0
2016-02-29 14:35:00,24.17,24.21,24.17,24.21,13186.0,24.17,24.21,24.17,24.21,13186.0
2016-02-29 14:40:00,24.21,24.24,24.21,24.22,16503.0,24.21,24.24,24.21,24.22,16503.0
2016-02-29 14:45:00,24.21,24.22,24.2,24.21,12050.0,24.21,24.22,24.2,24.21,12050.0
2016-02-29 14:50:00,24.22,24.29,24.21,24.28,15944.0,24.22,24.29,24.21,24.28,15944.0
2016-02-29 14:55:00,24.28,24.29,24.25,24.25,19862.0,24.28,24.29,24.25,24.25,19862.0
2016-02-29 15:00:00,24.26,24.26,24.12,24.17,17646.0,24.26,24.26,24.12,24.17,17646.0
2016-02-29 15:05:00,24.18,24.19,24.13,24.13,11759.0,24.18,24.19,24.13,24.13,11759.0
2016-02-29 15:10:00,24.13,24.16,24.13,24.15,8296.0,24.13,24.16,24.13,24.15,8296.0
2016-02-29 15:15:00,24.16,24.17,24.15,24.16,15985.0,24.16,24.17,24.15,24.16,15985.0
2016-02-29 15:20:00,24.17,24.19,24.17,24.18,15929.0,24.17,24.19,24.17,24.18,15929.0
2016-02-29 15:25:00,24.19,24.26,24.18,24.25,27812.0,24.19,24.26,24.18,24.25,27812.0
2016-02-29 15:30:00,24.25,24.35,24.25,24.32,33342.0,24.25,24.35,24.25,24.32,33342.0
2016-02-29 15:35:00,24.31,24.34,24.27,24.32,22093.0,24.31,24.34,24.27,24.32,22093.0
2016-02-29 15:40:00,24.32,24.33,24.28,24.32,27767.0,24.32,24.33,24.28,24.32,27767.0
2016-02-29 15:45:00,24.33,24.35,24.32,24.32,28405.0,24.33,24.35,24.32,24.32,28405.0
2016-02-29 15:50:00,24.32,24.33,24.3,24.33,30887.0,24.32,24.33,24.3,24.33,30887.0
2016-02-29 15:55:00,24.33,24.33,24.27,24.28,103257.0,24.33,24.33,24.27,24.28,103257.0
2016-03-01 09:30:00,24.43,24.67,24.28,24.63,23816.0,24.43,24.67,24.28,24.63,23816.0
2016-03-01 09:35:00,24.58,24.58,24.38,24.41,17330.0,24.58,24.58,24.38,24.41,17330.0
2016-03-01 09:40:00,24.39,24.57,24.38,24.57,21264.0,24.39,24.57,24.38,24.57,21264.0
2016-03-01 09:45:00,24.53,24.54,24.33,24.47,8851.0,24.53,24.54,24.33,24.47,8851.0
2016-03-01 09:50:00,24.5,24.64,24.41,24.64,31330.0,24.5,24.64,24.41,24.64,31330.0
2016-03-01 09:55:00,24.67,24.7,24.61,24.65,10751.0,24.67,24.7,24.61,24.65,10751.0
2016-03-01 10:00:00,24.68,24.81,24.64,24.64,16384.0,24.68,24.81,24.64,24.64,16384.0
2016-03-01 10:05:00,24.68,24.71,24.61,24.7,15521.0,24.68,24.71,24.61,24.7,15521.0
2016-03-01 10:10:00,24.7,24.82,24.66,24.78,25216.0,24.7,24.82,24.66,24.78,25216.0
2016-03-01 10:15:00,24.79,24.82,24.61,24.68,24289.0,24.79,24.82,24.61,24.68,24289.0
2016-03-01 10:20:00,24.71,25.0,24.71,24.97,35161.0,24.71,25.0,24.71,24.97,35161.0
2016-03-01 10:25:00,24.95,25.18,24.94,25.04,46719.0,24.95,25.18,24.94,25.04,46719.0
2016-03-01 10:30:00,25.05,25.09,24.96,24.98,13024.0,25.05,25.09,24.96,24.98,13024.0
2016-03-01 10:35:00,24.99,25.04,24.94,24.97,21535.0,24.99,25.04,24.94,24.97,21535.0
2016-03-01 10:40:00,24.98,25.0,24.92,24.93,17958.0,24.98,25.0,24.92,24.93,17958.0
2016-03-01 10:45:00,24.92,24.93,24.85,24.87,17045.0,24.92,24.93,24.85,24.87,17045.0
2016-03-01 10:50:00,24.86,24.94,24.85,24.92,12392.0,24.86,24.94,24.85,24.92,12392.0
2016-03-01 10:55:00,24.93,24.98,24.89,24.95,21180.0,24.93,24.98,24.89,24.95,21180.0
2016-03-01 11:00:00,24.95,24.97,24.87,24.92,32448.0,24.95,24.97,24.87,24.92,32448.0
2016-03-01 11:05:00,24.92,24.92,24.78,24.78,11952.0,24.92,24.92,24.78,24.78,11952.0
2016-03-01 11:10:00,24.77,24.9,24.77,24.89,22186.0,24.77,24.9,24.77,24.89,22186.0
2016-03-01 11:15:00,24.89,24.89,24.79,24.82,15317.0,24.89,24.89,24.79,24.82,15317.0
2016-03-01 11:20:00,24.83,24.86,24.75,24.81,21400.0,24.83,24.86,24.75,24.81,21400.0
2016-03-01 11:25:00,24.81,24.85,24.71,24.72,6520.0,24.81,24.85,24.71,24.72,6520.0
2016-03-01 11:30:00,24.73,24.78,24.65,24.67,13303.0,24.73,24.78,24.65,24.67,13303.0
2016-03-01 11:35:00,24.64,24.7,24.61,24.69,9502.0,24.64,24.7,24.61,24.69,9502.0
2016-03-01 11:40:00,24.7,24.75,24.67,24.7,5712.0,24.7,24.75,24.67,24.7,5712.0
2016-03-01 11:45:00,24.7,24.77,24.69,24.75,11506.0,24.7,24.77,24.69,24.75,11506.0
2016-03-01 11:50:00,24.75,24.76,24.71,24.73,11897.0,24.75,24.76,24.71,24.73,11897.0
2016-03-01 11:55:00,24.73,24.76,24.7,24.76,17619.0,24.73,24.76,24.7,24.76,17619.0
2016-03-01 12:00:00,24.75,24.79,24.73,24.78,17701.0,24.75,24.79,24.73,24.78,17701.0
2016-03-01 12:05:00,24.77,24.79,24.7,24.71,24530.0,24.77,24.79,24.7,24.71,24530.0
2016-03-01 12:10:00,24.7,24.72,24.61,24.64,29001.0,24.7,24.72,24.61,24.64,29001.0
2016-03-01 12:15:00,24.64,24.64,24.6,24.61,4400.0,24.64,24.64,24.6,24.61,4400.0
2016-03-01 12:20:00,24.61,24.63,24.53,24.54,25714.0,24.61,24.63,24.53,24.54,25714.0
2016-03-01 12:25:00,24.54,24.54,24.46,24.46,27731.0,24.54,24.54,24.46,24.46,27731.0
2016-03-01 12:30:00,24.46,24.51,24.44,24.48,10284.0,24.46,24.51,24.44,24.48,10284.0
2016-03-01 12:35:00,24.48,24.5,24.45,24.46,9640.0,24.48,24.5,24.45,24.46,9640.0
2016-03-01 12:40:00,24.47,24.49,24.47,24.49,5323.0,24.47,24.49,24.47,24.49,5323.0
2016-03-01 12:45:00,24.48,24.59,24.48,24.52,11443.0,24.48,24.59,24.48,24.52,11443.0
2016-03-01 12:50:00,24.53,24.53,24.5,24.5,3100.0,24.53,24.53,24.5,24.5,3100.0
2016-03-01 12:55:00,24.49,24.52,24.48,24.52,18576.0,24.49,24.52,24.48,24.52,18576.0
2016-03-01 13:00:00,24.52,24.52,24.47,24.52,8200.0,24.52,24.52,24.47,24.52,8200.0
2016-03-01 13:05:00,24.52,24.54,24.48,24.51,18415.0,24.52,24.54,24.48,24.51,18415.0
2016-03-01 13:10:00,24.51,24.54,24.5,24.53,3371.0,24.51,24.54,24.5,24.53,3371.0
2016-03-01 13:15:00,24.52,24.53,24.51,24.53,2100.0,24.52,24.53,24.51,24.53,2100.0
2016-03-01 13:20:00,24.54,24.57,24.51,24.52,4400.0,24.54,24.57,24.51,24.52,4400.0
2016-03-01 13:25:00,24.52,24.58,24.52,24.58,4767.0,24.52,24.58,24.52,24.58,4767.0
2016-03-01 13:30:00,24.58,24.6,24.54,24.55,5836.0,24.58,24.6,24.54,24.55,5836.0
2016-03-01 13:35:00,24.55,24.59,24.55,24.55,12355.0,24.55,24.59,24.55,24.55,12355.0
2016-03-01 13:40:00,24.55,24.58,24.55,24.58,5003.0,24.55,24.58,24.55,24.58,5003.0
2016-03-01 13:45:00,24.58,24.62,24.56,24.57,4894.0,24.58,24.62,24.56,24.57,4894.0
2016-03-01 13:50:00,24.55,24.55,24.5,24.55,8374.0,24.55,24.55,24.5,24.55,8374.0
2016-03-01 13:55:00,24.55,24.55,24.5,24.51,16446.0,24.55,24.55,24.5,24.51,16446.0
2016-03-01 14:00:00,24.51,24.52,24.5,24.52,15040.0,24.51,24.52,24.5,24.52,15040.0
2016-03-01 14:05:00,24.52,24.55,24.51,24.55,12936.0,24.52,24.55,24.51,24.55,12936.0
2016-03-01 14:10:00,24.55,24.56,24.53,24.55,4938.0,24.55,24.56,24.53,24.55,4938.0
2016-03-01 14:15:00,24.55,24.63,24.55,24.63,36039.0,24.55,24.63,24.55,24.63,36039.0
2016-03-01 14:20:00,24.64,24.67,24.6,24.66,34452.0,24.64,24.67,24.6,24.66,34452.0
2016-03-01 14:25:00,24.65,24.67,24.64,24.66,5249.0,24.65,24.67,24.64,24.66,5249.0
2016-03-01 14:30:00,24.65,24.67,24.62,24.62,5349.0,24.65,24.67,24.62,24.62,5349.0
2016-03-01 14:35:00,24.62,24.63,24.57,24.58,8903.0,24.62,24.63,24.57,24.58,8903.0
2016-03-01 14:40:00,24.58,24.66,24.58,24.66,9679.0,24.58,24.66,24.58,24.66,9679.0
2016-03-01 14:45:00,24.66,24.71,24.65,24.71,9034.0,24.66,24.71,24.65,24.71,9034.0
2016-03-01 14:50:00,24.72,24.79,24.71,24.79,14683.0,24.72,24.79,24.71,24.79,14683.0
2016-03-01 14:55:00,24.8,24.84,24.77,24.82,14789.0,24.8,24.84,24.77,24.82,14789.0
2016-03-01 15:00:00,24.81,24.97,24.81,24.94,23988.0,24.81,24.97,24.81,24.94,23988.0
2016-03-01 15:05:00,24.95,25.04,24.93,25.03,43813.0,24.95,25.04,24.93,25.03,43813.0
2016-03-01 15:10:00,25.03,25.03,24.98,25.0,19481.0,25.03,25.03,24.98,25.0,19481.0
2016-03-01 15:15:00,25.0,25.06,24.99,25.0,48671.0,25.0,25.06,24.99,25.0,48671.0
2016-03-01 15:20:00,25.0,25.02,24.99,25.02,35774.0,25.0,25.02,24.99,25.02,35774.0
2016-03-01 15:25:00,25.02,25.03,24.99,25.03,28855.0,25.02,25.03,24.99,25.03,28855.0
2016-03-01 15:30:00,25.02,25.07,24.99,25.0,41562.0,25.02,25.07,24.99,25.0,41562.0
2016-03-01 15:35:00,25.0,25.05,24.99,25.02,45689.0,25.0,25.05,24.99,25.02,45689.0
2016-03-01 15:40:00,25.01,25.06,25.0,25.04,43606.0,25.01,25.06,25.0,25.04,43606.0
2016-03-01 15:45:00,25.03,25.1,25.01,25.1,36605.0,25.03,25.1,25.01,25.1,36605.0
2016-03-01 15:50:00,25.1,25.12,25.05,25.1,80002.0,25.1,25.12,25.05,25.1,80002.0
2016-03-01 15:55:00,25.1,25.15,25.09,25.15,87126.0,25.1,25.15,25.09,25.15,87126.0
2016-03-02 09:30:00,24.33,26.46,24.09,26.46,141332.0,24.33,26.46,24.09,26.46,141332.0
2016-03-02 09:35:00,26.31,26.41,25.15,25.18,82535.0,26.31,26.41,25.15,25.18,82535.0
2016-03-02 09:40:00,25.24,25.89,25.19,25.68,28717.0,25.24,25.89,25.19,25.68,28717.0
2016-03-02 09:45:00,25.68,25.68,25.12,25.32,28817.0,25.68,25.68,25.12,25.32,28817.0
2016-03-02 09:50:00,25.32,25.39,25.0,25.0,39933.0,25.32,25.39,25.0,25.0,39933.0
2016-03-02 09:55:00,25.02,25.29,25.0,25.11,66021.0,25.02,25.29,25.0,25.11,66021.0
2016-03-02 10:00:00,25.1,25.15,24.43,24.97,112928.0,25.1,25.15,24.43,24.97,112928.0
2016-03-02 10:05:00,24.99,25.18,24.81,24.99,45437.0,24.99,25.18,24.81,24.99,45437.0
2016-03-02 10:10:00,24.95,25.13,24.84,25.01,31275.0,24.95,25.13,24.84,25.01,31275.0
2016-03-02 10:15:00,24.95,25.23,24.91,25.01,24674.0,24.95,25.23,24.91,25.01,24674.0
2016-03-02 10:20:00,25.01,25.25,24.91,25.14,32063.0,25.01,25.25,24.91,25.14,32063.0
2016-03-02 10:25:00,25.16,25.35,24.98,25.25,22939.0,25.16,25.35,24.98,25.25,22939.0
2016-03-02 10:30:00,25.2,25.37,24.93,25.22,19394.0,25.2,25.37,24.93,25.22,19394.0
2016-03-02 10:35:00,25.28,25.28,25.07,25.07,14927.0,25.28,25.28,25.07,25.07,14927.0
2016-03-02 10:40:00,25.07,25.5,25.07,25.39,16648.0,25.07,25.5,25.07,25.39,16648.0
2016-03-02 10:45:00,25.39,25.56,25.36,25.56,15387.0,25.39,25.56,25.36,25.56,15387.0
2016-03-02 10:50:00,25.55,25.56,25.43,25.5,9227.0,25.55,25.56,25.43,25.5,9227.0
2016-03-02 10:55:00,25.5,25.57,25.45,25.57,3515.0,25.5,25.57,25.45,25.57,3515.0
2016-03-02 11:00:00,25.57,25.6,25.39,25.43,10812.0,25.57,25.6,25.39,25.43,10812.0
2016-03-02 11:05:00,25.42,25.6,25.41,25.55,15901.0,25.42,25.6,25.41,25.55,15901.0
2016-03-02 11:10:00,25.52,25.76,25.52,25.66,11586.0,25.52,25.76,25.52,25.66,11586.0
2016-03-02 11:15:00,25.66,25.7,25.51,25.54,10746.0,25.66,25.7,25.51,25.54,10746.0
2016-03-02 11:20:00,25.53,25.66,25.49,25.66,7678.0,25.53,25.66,25.49,25.66,7678.0
2016-03-02 11:25:00,25.65,25.77,25.6,25.72,16509.0,25.65,25.77,25.6,25.72,16509.0
2016-03-02 11:30:00,25.71,25.77,25.5,25.62,15578.0,25.71,25.77,25.5,25.62,15578.0
2016-03-02 11:35:00,25.59,25.59,25.35,25.47,14917.0,25.59,25.59,25.35,25.47,14917.0
2016-03-02 11:40:00,25.47,25.64,25.46,25.64,15588.0,25.47,25.64,25.46,25.64,15588.0
2016-03-02 11:45:00,25.62,25.62,25.49,25.58,8084.0,25.62,25.62,25.49,25.58,8084.0
2016-03-02 11:50:00,25.59,25.74,25.46,25.53,12776.0,25.59,25.74,25.46,25.53,12776.0
2016-03-02 11:55:00,25.52,25.6,25.51,25.56,10276.0,25.52,25.6,25.51,25.56,10276.0
2016-03-02 12:00:00,25.53,25.53,25.48,25.51,11981.0,25.53,25.53,25.48,25.51,11981.0
2016-03-02 12:05:00,25.52,25.58,25.48,25.52,10401.0,25.52,25.58,25.48,25.52,10401.0
2016-03-02 12:10:00,25.5,25.58,25.5,25.53,6900.0,25.5,25.58,25.5,25.53,6900.0
2016-03-02 12:15:00,25.53,25.59,25.53,25.56,4799.0,25.53,25.59,25.53,25.56,4799.0
2016-03-02 12:20:00,25.55,25.58,25.51,25.55,5300.0,25.55,25.58,25.51,25.55,5300.0
2016-03-02 12:25:00,25.56,25.58,25.53,25.56,3809.0,25.56,25.58,25.53,25.56,3809.0
2016-03-02 12:30:00,25.57,25.63,25.54,25.61,14483.0,25.57,25.63,25.54,25.61,14483.0
2016-03-02 12:35:00,25.61,25.69,25.58,25.65,7000.0,25.61,25.69,25.58,25.65,7000.0
2016-03-02 12:40:00,25.66,25.68,25.6,25.63,5738.0,25.66,25.68,25.6,25.63,5738.0
2016-03-02 12:45:00,25.63,25.69,25.61,25.62,8423.0,25.63,25.69,25.61,25.62,8423.0
2016-03-02 12:50:00,25.6,25.68,25.6,25.63,8435.0,25.6,25.68,25.6,25.63,8435.0
2016-03-02 12:55:00,25.63,25.65,25.6,25.64,8856.0,25.63,25.65,25.6,25.64,8856.0
2016-03-02 13:00:00,25.63,25.65,25.61,25.65,7442.0,25.63,25.65,25.61,25.65,7442.0
2016-03-02 13:05:00,25.65,25.65,25.62,25.63,3662.0,25.65,25.65,25.62,25.63,3662.0
2016-03-02 13:10:00,25.64,25.71,25.64,25.71,5703.0,25.64,25.71,25.64,25.71,5703.0
2016-03-02 13:15:00,25.72,25.75,25.71,25.73,8460.0,25.72,25.75,25.71,25.73,8460.0
2016-03-02 13:20:00,25.73,25.73,25.65,25.7,7138.0,25.73,25.73,25.65,25.7,7138.0
2016-03-02 13:25:00,25.72,25.75,25.71,25.73,5331.0,25.72,25.75,25.71,25.73,5331.0
2016-03-02 13:30:00,25.73,25.74,25.69,25.71,6350.0,25.73,25.74,25.69,25.71,6350.0
2016-03-02 13:35:00,25.7,25.71,25.67,25.69,7764.0,25.7,25.71,25.67,25.69,7764.0
2016-03-02 13:40:00,25.71,25.83,25.71,25.83,11877.0,25.71,25.83,25.71,25.83,11877.0
2016-03-02 13:45:00,25.83,25.83,25.69,25.69,6897.0,25.83,25.83,25.69,25.69,6897.0
2016-03-02 13:50:00,25.67,25.69,25.61,25.62,5682.0,25.67,25.69,25.61,25.62,5682.0
2016-03-02 13:55:00,25.62,25.62,25.41,25.41,16852.0,25.62,25.62,25.41,25.41,16852.0
2016-03-02 14:00:00,25.4,25.43,25.39,25.42,14007.0,25.4,25.43,25.39,25.42,14007.0
2016-03-02 14:05:00,25.43,25.49,25.39,25.49,6617.0,25.43,25.49,25.39,25.49,6617.0
2016-03-02 14:10:00,25.48,25.48,25.39,25.4,5685.0,25.48,25.48,25.39,25.4,5685.0
2016-03-02 14:15:00,25.41,25.43,25.38,25.4,4800.0,25.41,25.43,25.38,25.4,4800.0
2016-03-02 14:20:00,25.37,25.39,25.26,25.36,11105.0,25.37,25.39,25.26,25.36,11105.0
2016-03-02 14:25:00,25.37,25.52,25.37,25.51,19640.0,25.37,25.52,25.37,25.51,19640.0
2016-03-02 14:30:00,25.51,25.57,25.48,25.52,12192.0,25.51,25.57,25.48,25.52,12192.0
2016-03-02 14:35:00,25.51,25.64,25.51,25.59,8600.0,25.51,25.64,25.51,25.59,8600.0
2016-03-02 14:40:00,25.59,25.68,25.57,25.66,21841.0,25.59,25.68,25.57,25.66,21841.0
2016-03-02 14:45:00,25.68,25.68,25.55,25.63,12775.0,25.68,25.68,25.55,25.63,12775.0
2016-03-02 14:50:00,25.62,25.65,25.53,25.57,9858.0,25.62,25.65,25.53,25.57,9858.0
2016-03-02 14:55:00,25.55,25.61,25.54,25.57,4700.0,25.55,25.61,25.54,25.57,4700.0
2016-03-02 15:00:00,25.56,25.62,25.52,25.55,10615.0,25.56,25.62,25.52,25.55,10615.0
2016-03-02 15:05:00,25.56,25.58,25.5,25.51,18378.0,25.56,25.58,25.5,25.51,18378.0
2016-03-02 15:10:00,25.52,25.62,25.52,25.61,5308.0,25.52,25.62,25.52,25.61,5308.0
2016-03-02 15:15:00,25.6,25.67,25.57,25.63,23765.0,25.6,25.67,25.57,25.63,23765.0
2016-03-02 15:20:00,25.63,25.79,25.63,25.73,19105.0,25.63,25.79,25.63,25.73,19105.0
2016-03-02 15:25:00,25.75,25.79,25.71,25.74,20409.0,25.75,25.79,25.71,25.74,20409.0
2016-03-02 15:30:00,25.75,25.77,25.63,25.74,24493.0,25.75,25.77,25.63,25.74,24493.0
2016-03-02 15:35:00,25.75,25.83,25.7,25.8,39546.0,25.75,25.83,25.7,25.8,39546.0
2016-03-02 15:40:00,25.81,25.84,25.7,25.72,27044.0,25.81,25.84,25.7,25.72,27044.0
2016-03-02 15:45:00,25.73,25.78,25.69,25.75,28841.0,25.73,25.78,25.69,25.75,28841.0
2016-03-02 15:50:00,25.75,25.78,25.71,25.77,35962.0,25.75,25.78,25.71,25.77,35962.0
2016-03-02 15:55:00,25.76,25.78,25.71,25.75,67524.0,25.76,25.78,25.71,25.75,67524.0
2016-03-03 09:30:00,25.77,25.84,25.53,25.53,40830.0,25.77,25.84,25.53,25.53,40830.0
2016-03-03 09:35:00,25.61,25.72,25.58,25.59,10859.0,25.61,25.72,25.58,25.59,10859.0
2016-03-03 09:40:00,25.56,25.56,25.38,25.46,19220.0,25.56,25.56,25.38,25.46,19220.0
2016-03-03 09:45:00,25.52,25.65,25.43,25.65,27544.0,25.52,25.65,25.43,25.65,27544.0
2016-03-03 09:50:00,25.66,25.73,25.62,25.64,5600.0,25.66,25.73,25.62,25.64,5600.0
2016-03-03 09:55:00,25.6,25.72,25.56,25.68,4371.0,25.6,25.72,25.56,25.68,4371.0
2016-03-03 10:00:00,25.7,25.7,25.5,25.56,4400.0,25.7,25.7,25.5,25.56,4400.0
2016-03-03 10:05:00,25.55,25.57,25.5,25.52,5060.0,25.55,25.57,25.5,25.52,5060.0
2016-03-03 10:10:00,25.52,25.54,25.46,25.46,20700.0,25.52,25.54,25.46,25.46,20700.0
2016-03-03 10:15:00,25.47,25.52,25.43,25.51,7700.0,25.47,25.52,25.43,25.51,7700.0
2016-03-03 10:20:00,25.51,25.53,25.5,25.51,3800.0,25.51,25.53,25.5,25.51,3800.0
2016-03-03 10:25:00,25.51,25.57,25.47,25.52,12551.0,25.51,25.57,25.47,25.52,12551.0
2016-03-03 10:30:00,25.55,25.56,25.49,25.5,10328.0,25.55,25.56,25.49,25.5,10328.0
2016-03-03 10:35:00,25.49,25.61,25.46,25.6,27735.0,25.49,25.61,25.46,25.6,27735.0
2016-03-03 10:40:00,25.6,25.6,25.52,25.53,15800.0,25.6,25.6,25.52,25.53,15800.0
2016-03-03 10:45:00,25.52,25.57,25.51,25.53,30003.0,25.52,25.57,25.51,25.53,30003.0
2016-03-03 10:50:00,25.51,25.53,25.45,25.47,8948.0,25.51,25.53,25.45,25.47,8948.0
2016-03-03 10:55:00,25.48,25.53,25.44,25.51,11042.0,25.48,25.53,25.44,25.51,11042.0
2016-03-03 11:00:00,25.51,25.53,25.48,25.53,13866.0,25.51,25.53,25.48,25.53,13866.0
2016-03-03 11:05:00,25.54,25.67,25.54,25.6,20009.0,25.54,25.67,25.54,25.6,20009.0
2016-03-03 11:10:00,25.6,25.62,25.58,25.59,4300.0,25.6,25.62,25.58,25.59,4300.0
2016-03-03 11:15:00,25.58,25.61,25.54,25.56,5400.0,25.58,25.61,25.54,25.56,5400.0
2016-03-03 11:20:00,25.57,25.57,25.48,25.5,39409.0,25.57,25.57,25.48,25.5,39409.0
2016-03-03 11:25:00,25.49,25.56,25.49,25.49,7391.0,25.49,25.56,25.49,25.49,7391.0
2016-03-03 11:30:00,25.47,25.55,25.47,25.55,8000.0,25.47,25.55,25.47,25.55,8000.0
2016-03-03 11:35:00,25.53,25.53,25.49,25.53,6100.0,25.53,25.53,25.49,25.53,6100.0
2016-03-03 11:40:00,25.53,25.53,25.49,25.53,7749.0,25.53,25.53,25.49,25.53,7749.0
2016-03-03 11:45:00,25.53,25.55,25.52,25.53,6762.0,25.53,25.55,25.52,25.53,6762.0
2016-03-03 11:50:00,25.53,25.54,25.5,25.52,9390.0,25.53,25.54,25.5,25.52,9390.0
2016-03-03 11:55:00,25.52,25.56,25.51,25.54,9219.0,25.52,25.56,25.51,25.54,9219.0
2016-03-03 12:00:00,25.55,25.56,25.54,25.55,4098.0,25.55,25.56,25.54,25.55,4098.0
2016-03-03 12:05:00,25.54,25.6,25.52,25.6,7924.0,25.54,25.6,25.52,25.6,7924.0
2016-03-03 12:10:00,25.61,25.61,25.55,25.56,13500.0,25.61,25.61,25.55,25.56,13500.0
2016-03-03 12:15:00,25.56,25.56,25.51,25.53,4864.0,25.56,25.56,25.51,25.53,4864.0
2016-03-03 12:20:00,25.51,25.56,25.49,25.55,5400.0,25.51,25.56,25.49,25.55,5400.0
2016-03-03 12:25:00,25.55,25.56,25.52,25.52,2300.0,25.55,25.56,25.52,25.52,2300.0
2016-03-03 12:30:00,25.53,25.54,25.51,25.52,2608.0,25.53,25.54,25.51,25.52,2608.0
2016-03-03 12:35:00,25.51,25.56,25.5,25.55,9300.0,25.51,25.56,25.5,25.55,9300.0
2016-03-03 12:40:00,25.55,25.55,25.54,25.54,2500.0,25.55,25.55,25.54,25.54,2500.0
2016-03-03 12:45:00,25.54,25.56,25.51,25.52,5497.0,25.54,25.56,25.51,25.52,5497.0
2016-03-03 12:50:00,25.53,25.53,25.51,25.53,2760.0,25.53,25.53,25.51,25.53,2760.0
2016-03-03 12:55:00,25.54,25.54,25.52,25.53,4021.0,25.54,25.54,25.52,25.53,4021.0
2016-03-03 13:00:00,25.54,25.58,25.54,25.57,6378.0,25.54,25.58,25.54,25.57,6378.0
2016-03-03 13:05:00,25.57,25.58,25.55,25.58,4470.0,25.57,25.58,25.55,25.58,4470.0
2016-03-03 13:10:00,25.58,25.62,25.58,25.6,7578.0,25.58,25.62,25.58,25.6,7578.0
2016-03-03 13:15:00,25.61,25.66,25.58,25.65,15496.0,25.61,25.66,25.58,25.65,15496.0
2016-03-03 13:20:00,25.66,25.66,25.61,25.63,3270.0,25.66,25.66,25.61,25.63,3270.0
2016-03-03 13:25:00,25.63,25.63,25.59,25.62,4000.0,25.63,25.63,25.59,25.62,4000.0
2016-03-03 13:30:00,25.62,25.62,25.59,25.6,9031.0,25.62,25.62,25.59,25.6,9031.0
2016-03-03 13:35:00,25.61,25.69,25.61,25.69,4929.0,25.61,25.69,25.61,25.69,4929.0
2016-03-03 13:40:00,25.68,25.7,25.67,25.7,10395.0,25.68,25.7,25.67,25.7,10395.0
2016-03-03 13:45:00,25.7,25.71,25.69,25.69,11342.0,25.7,25.71,25.69,25.69,11342.0
2016-03-03 13:50:00,25.69,25.7,25.68,25.7,7100.0,25.69,25.7,25.68,25.7,7100.0
2016-03-03 13:55:00,25.7,25.71,25.69,25.71,4325.0,25.7,25.71,25.69,25.71,4325.0
2016-03-03 14:00:00,25.71,25.72,25.68,25.7,10201.0,25.71,25.72,25.68,25.7,10201.0
2016-03-03 14:05:00,25.69,25.7,25.61,25.61,12320.0,25.69,25.7,25.61,25.61,12320.0
2016-03-03 14:10:00,25.6,25.65,25.58,25.64,6679.0,25.6,25.65,25.58,25.64,6679.0
2016-03-03 14:15:00,25.64,25.65,25.62,25.64,6843.0,25.64,25.65,25.62,25.64,6843.0
2016-03-03 14:20:00,25.64,25.67,25.62,25.64,13967.0,25.64,25.67,25.62,25.64,13967.0
2016-03-03 14:25:00,25.65,25.69,25.64,25.64,5200.0,25.65,25.69,25.64,25.64,5200.0
2016-03-03 14:30:00,25.64,25.67,25.64,25.67,7801.0,25.64,25.67,25.64,25.67,7801.0
2016-03-03 14:35:00,25.67,25.7,25.67,25.7,5228.0,25.67,25.7,25.67,25.7,5228.0
2016-03-03 14:40:00,25.7,25.71,25.68,25.69,11772.0,25.7,25.71,25.68,25.69,11772.0
2016-03-03 14:45:00,25.68,25.69,25.66,25.69,9733.0,25.68,25.69,25.66,25.69,9733.0
2016-03-03 14:50:00,25.69,25.7,25.68,25.7,7677.0,25.69,25.7,25.68,25.7,7677.0
2016-03-03 14:55:00,25.69,25.7,25.64,25.64,8806.0,25.69,25.7,25.64,25.64,8806.0
2016-03-03 15:00:00,25.65,25.72,25.65,25.71,6651.0,25.65,25.72,25.65,25.71,6651.0
2016-03-03 15:05:00,25.7,25.7,25.64,25.64,5577.0,25.7,25.7,25.64,25.64,5577.0
2016-03-03 15:10:00,25.65,25.65,25.58,25.62,18183.0,25.65,25.65,25.58,25.62,18183.0
2016-03-03 15:15:00,25.62,25.62,25.59,25.62,8100.0,25.62,25.62,25.59,25.62,8100.0
2016-03-03 15:20:00,25.62,25.64,25.61,25.63,4792.0,25.62,25.64,25.61,25.63,4792.0
2016-03-03 15:25:00,25.63,25.64,25.6,25.6,8800.0,25.63,25.64,25.6,25.6,8800.0
2016-03-03 15:30:00,25.61,25.65,25.59,25.65,8726.0,25.61,25.65,25.59,25.65,8726.0
2016-03-03 15:35:00,25.65,25.71,25.65,25.68,14908.0,25.65,25.71,25.65,25.68,14908.0
2016-03-03 15:40:00,25.68,25.69,25.67,25.68,13460.0,25.68,25.69,25.67,25.68,13460.0
2016-03-03 15:45:00,25.69,25.75,25.68,25.75,16100.0,25.69,25.75,25.68,25.75,16100.0
2016-03-03 15:50:00,25.75,25.75,25.71,25.71,20223.0,25.75,25.75,25.71,25.71,20223.0
2016-03-03 15:55:00,25.72,25.72,25.67,25.7,46384.0,25.72,25.72,25.67,25.7,46384.0
2016-03-04 09:30:00,25.8,25.86,25.62,25.8,8605.0,25.8,25.86,25.62,25.8,8605.0
2016-03-04 09:35:00,25.8,25.8,25.57,25.74,11500.0,25.8,25.8,25.57,25.74,11500.0
2016-03-04 09:40:00,25.7,25.71,25.49,25.67,8404.0,25.7,25.71,25.49,25.67,8404.0
2016-03-04 09:45:00,25.7,25.95,25.59,25.9,10400.0,25.7,25.95,25.59,25.9,10400.0
2016-03-04 09:50:00,25.92,26.16,25.92,26.1,18691.0,25.92,26.16,25.92,26.1,18691.0
2016-03-04 09:55:00,26.1,26.18,26.0,26.16,11073.0,26.1,26.18,26.0,26.16,11073.0
2016-03-04 10:00:00,26.14,26.14,26.02,26.08,5460.0,26.14,26.14,26.02,26.08,5460.0
2016-03-04 10:05:00,26.11,26.26,26.1,26.24,5918.0,26.11,26.26,26.1,26.24,5918.0
2016-03-04 10:10:00,26.24,26.42,26.24,26.42,11687.0,26.24,26.42,26.24,26.42,11687.0
2016-03-04 10:15:00,26.41,26.46,26.38,26.46,32870.0,26.41,26.46,26.38,26.46,32870.0
2016-03-04 10:20:00,26.45,26.5,26.42,26.46,10572.0,26.45,26.5,26.42,26.46,10572.0
2016-03-04 10:25:00,26.44,26.52,26.44,26.52,7590.0,26.44,26.52,26.44,26.52,7590.0
2016-03-04 10:30:00,26.51,26.57,26.51,26.57,8208.0,26.51,26.57,26.51,26.57,8208.0
2016-03-04 10:35:00,26.58,26.74,26.58,26.71,20649.0,26.58,26.74,26.58,26.71,20649.0
2016-03-04 10:40:00,26.71,26.83,26.7,26.8,18721.0,26.71,26.83,26.7,26.8,18721.0
2016-03-04 10:45:00,26.83,26.87,26.79,26.84,14621.0,26.83,26.87,26.79,26.84,14621.0
2016-03-04 10:50:00,26.85,26.92,26.83,26.92,15347.0,26.85,26.92,26.83,26.92,15347.0
2016-03-04 10:55:00,26.9,26.94,26.79,26.87,39690.0,26.9,26.94,26.79,26.87,39690.0
2016-03-04 11:00:00,26.87,26.92,26.84,26.91,22876.0,26.87,26.92,26.84,26.91,22876.0
2016-03-04 11:05:00,26.91,27.05,26.91,27.04,25421.0,26.91,27.05,26.91,27.04,25421.0
2016-03-04 11:10:00,27.05,27.12,27.03,27.12,23220.0,27.05,27.12,27.03,27.12,23220.0
2016-03-04 11:15:00,27.11,27.23,27.11,27.23,20208.0,27.11,27.23,27.11,27.23,20208.0
2016-03-04 11:20:00,27.24,27.24,27.11,27.12,80434.0,27.24,27.24,27.11,27.12,80434.0
2016-03-04 11:25:00,27.13,27.27,27.12,27.26,50957.0,27.13,27.27,27.12,27.26,50957.0
2016-03-04 11:30:00,27.26,27.27,27.24,27.25,80169.0,27.26,27.27,27.24,27.25,80169.0
2016-03-04 11:35:00,27.25,27.36,27.25,27.31,96684.0,27.25,27.36,27.25,27.31,96684.0
2016-03-04 11:40:00,27.3,27.3,27.25,27.26,15197.0,27.3,27.3,27.25,27.26,15197.0
2016-03-04 11:45:00,27.26,27.32,27.26,27.32,7140.0,27.26,27.32,27.26,27.32,7140.0
2016-03-04 11:50:00,27.32,27.36,27.32,27.33,19466.0,27.32,27.36,27.32,27.33,19466.0
2016-03-04 11:55:00,27.33,27.34,27.21,27.23,17604.0,27.33,27.34,27.21,27.23,17604.0
2016-03-04 12:00:00,27.24,27.26,27.17,27.18,17315.0,27.24,27.26,27.17,27.18,17315.0
2016-03-04 12:05:00,27.17,27.17,27.09,27.09,10100.0,27.17,27.17,27.09,27.09,10100.0
2016-03-04 12:10:00,27.09,27.23,27.08,27.22,13291.0,27.09,27.23,27.08,27.22,13291.0
2016-03-04 12:15:00,27.22,27.29,27.22,27.29,23622.0,27.22,27.29,27.22,27.29,23622.0
2016-03-04 12:20:00,27.31,27.31,27.21,27.23,29230.0,27.31,27.31,27.21,27.23,29230.0
2016-03-04 12:25:00,27.22,27.23,27.09,27.09,19496.0,27.22,27.23,27.09,27.09,19496.0
2016-03-04 12:30:00,27.08,27.09,27.04,27.06,6553.0,27.08,27.09,27.04,27.06,6553.0
2016-03-04 12:35:00,27.06,27.07,27.04,27.05,9763.0,27.06,27.07,27.04,27.05,9763.0
2016-03-04 12:40:00,27.05,27.13,27.05,27.1,16966.0,27.05,27.13,27.05,27.1,16966.0
2016-03-04 12:45:00,27.11,27.11,26.99,27.02,18121.0,27.11,27.11,26.99,27.02,18121.0
2016-03-04 12:50:00,27.01,27.02,27.0,27.01,16982.0,27.01,27.02,27.0,27.01,16982.0
2016-03-04 12:55:00,27.0,27.05,26.94,26.95,58110.0,27.0,27.05,26.94,26.95,58110.0
2016-03-04 13:00:00,26.96,26.97,26.91,26.91,5620.0,26.96,26.97,26.91,26.91,5620.0
2016-03-04 13:05:00,26.91,26.91,26.84,26.85,4910.0,26.91,26.91,26.84,26.85,4910.0
2016-03-04 13:10:00,26.83,26.83,26.76,26.76,5524.0,26.83,26.83,26.76,26.76,5524.0
2016-03-04 13:15:00,26.76,26.9,26.76,26.89,9386.0,26.76,26.9,26.76,26.89,9386.0
2016-03-04 13:20:00,26.91,26.93,26.9,26.9,10505.0,26.91,26.93,26.9,26.9,10505.0
2016-03-04 13:25:00,26.91,27.0,26.9,26.98,15586.0,26.91,27.0,26.9,26.98,15586.0
2016-03-04 13:30:00,26.98,26.98,26.83,26.83,3936.0,26.98,26.98,26.83,26.83,3936.0
2016-03-04 13:35:00,26.83,26.91,26.82,26.91,7747.0,26.83,26.91,26.82,26.91,7747.0
2016-03-04 13:40:00,26.91,26.95,26.89,26.9,8201.0,26.91,26.95,26.89,26.9,8201.0
2016-03-04 13:45:00,26.9,26.92,26.83,26.85,10046.0,26.9,26.92,26.83,26.85,10046.0
2016-03-04 13:50:00,26.86,26.88,26.78,26.78,29105.0,26.86,26.88,26.78,26.78,29105.0
2016-03-04 13:55:00,26.78,26.79,26.68,26.69,6162.0,26.78,26.79,26.68,26.69,6162.0
2016-03-04 14:00:00,26.69,26.76,26.69,26.75,8362.0,26.69,26.76,26.69,26.75,8362.0
2016-03-04 14:05:00,26.74,26.79,26.7,26.7,8800.0,26.74,26.79,26.7,26.7,8800.0
2016-03-04 14:10:00,26.66,26.68,26.57,26.57,9846.0,26.66,26.68,26.57,26.57,9846.0
2016-03-04 14:15:00,26.55,26.64,26.52,26.6,14550.0,26.55,26.64,26.52,26.6,14550.0
2016-03-04 14:20:00,26.6,26.65,26.6,26.64,7704.0,26.6,26.65,26.6,26.64,7704.0
2016-03-04 14:25:00,26.64,26.68,26.63,26.64,20490.0,26.64,26.68,26.63,26.64,20490.0
2016-03-04 14:30:00,26.64,26.66,26.63,26.63,7141.0,26.64,26.66,26.63,26.63,7141.0
2016-03-04 14:35:00,26.64,26.72,26.63,26.67,13985.0,26.64,26.72,26.63,26.67,13985.0
2016-03-04 14:40:00,26.67,26.67,26.56,26.6,14661.0,26.67,26.67,26.56,26.6,14661.0
2016-03-04 14:45:00,26.6,26.62,26.59,26.61,16402.0,26.6,26.62,26.59,26.61,16402.0
2016-03-04 14:50:00,26.6,26.61,26.51,26.53,14335.0,26.6,26.61,26.51,26.53,14335.0
2016-03-04 14:55:00,26.53,26.59,26.5,26.58,19396.0,26.53,26.59,26.5,26.58,19396.0
2016-03-04 15:00:00,26.58,26.62,26.52,26.53,14554.0,26.58,26.62,26.52,26.53,14554.0
2016-03-04 15:05:00,26.53,26.62,26.53,26.61,17092.0,26.53,26.62,26.53,26.61,17092.0
2016-03-04 15:10:00,26.6,26.69,26.6,26.68,19979.0,26.6,26.69,26.6,26.68,19979.0
2016-03-04 15:15:00,26.69,26.78,26.69,26.78,28339.0,26.69,26.78,26.69,26.78,28339.0
2016-03-04 15:20:00,26.77,26.78,26.73,26.73,27839.0,26.77,26.78,26.73,26.73,27839.0
2016-03-04 15:25:00,26.74,26.74,26.68,26.73,14869.0,26.74,26.74,26.68,26.73,14869.0
2016-03-04 15:30:00,26.73,26.8,26.72,26.75,20240.0,26.73,26.8,26.72,26.75,20240.0
2016-03-04 15:35:00,26.76,26.78,26.74,26.74,19774.0,26.76,26.78,26.74,26.74,19774.0
2016-03-04 15:40:00,26.74,26.77,26.74,26.75,35898.0,26.74,26.77,26.74,26.75,35898.0
2016-03-04 15:45:00,26.76,26.76,26.72,26.75,43049.0,26.76,26.76,26.72,26.75,43049.0
2016-03-04 15:50:00,26.76,26.76,26.74,26.75,33926.0,26.76,26.76,26.74,26.75,33926.0
2016-03-04 15:55:00,26.74,26.78,26.69,26.72,106581.0,26.74,26.78,26.69,26.72,106581.0
2016-03-07 09:30:00,26.5,26.6,26.34,26.48,41366.0,26.5,26.6,26.34,26.48,41366.0
2016-03-07 09:35:00,26.48,26.79,26.47,26.74,12389.0,26.48,26.79,26.47,26.74,12389.0
2016-03-07 09:40:00,26.74,26.82,26.71,26.77,28420.0,26.74,26.82,26.71,26.77,28420.0
2016-03-07 09:45:00,26.73,26.97,26.73,26.86,6999.0,26.73,26.97,26.73,26.86,6999.0
2016-03-07 09:50:00,26.78,26.79,26.69,26.69,6197.0,26.78,26.79,26.69,26.69,6197.0
2016-03-07 09:55:00,26.69,26.8,26.57,26.8,6900.0,26.69,26.8,26.57,26.8,6900.0
2016-03-07 10:00:00,26.76,26.89,26.67,26.89,7527.0,26.76,26.89,26.67,26.89,7527.0
2016-03-07 10:05:00,26.87,27.08,26.84,27.08,11307.0,26.87,27.08,26.84,27.08,11307.0
2016-03-07 10:10:00,27.07,27.07,26.94,26.98,5100.0,27.07,27.07,26.94,26.98,5100.0
2016-03-07 10:15:00,26.96,27.06,26.96,27.0,59400.0,26.96,27.06,26.96,27.0,59400.0
2016-03-07 10:20:00,26.95,26.95,26.75,26.86,10978.0,26.95,26.95,26.75,26.86,10978.0
2016-03-07 10:25:00,26.87,26.91,26.83,26.9,4490.0,26.87,26.91,26.83,26.9,4490.0
2016-03-07 10:30:00,26.88,27.18,26.88,27.18,4650.0,26.88,27.18,26.88,27.18,4650.0
2016-03-07 10:35:00,27.17,27.19,27.13,27.16,6215.0,27.17,27.19,27.13,27.16,6215.0
2016-03-07 10:40:00,27.15,27.18,27.06,27.06,8040.0,27.15,27.18,27.06,27.06,8040.0
2016-03-07 10:45:00,27.07,27.16,27.07,27.15,5288.0,27.07,27.16,27.07,27.15,5288.0
2016-03-07 10:50:00,27.14,27.15,27.05,27.14,14398.0,27.14,27.15,27.05,27.14,14398.0
2016-03-07 10:55:00,27.13,27.21,27.13,27.2,22227.0,27.13,27.21,27.13,27.2,22227.0
2016-03-07 11:00:00,27.2,27.34,27.19,27.33,11585.0,27.2,27.34,27.19,27.33,11585.0
2016-03-07 11:05:00,27.31,27.44,27.3,27.42,12869.0,27.31,27.44,27.3,27.42,12869.0
2016-03-07 11:10:00,27.43,27.48,27.43,27.45,12142.0,27.43,27.48,27.43,27.45,12142.0
2016-03-07 11:15:00,27.45,27.57,27.35,27.4,35738.0,27.45,27.57,27.35,27.4,35738.0
2016-03-07 11:20:00,27.39,27.46,27.39,27.46,2400.0,27.39,27.46,27.39,27.46,2400.0
2016-03-07 11:25:00,27.44,27.44,27.36,27.39,3408.0,27.44,27.44,27.36,27.39,3408.0
2016-03-07 11:30:00,27.38,27.46,27.37,27.44,7878.0,27.38,27.46,27.37,27.44,7878.0
2016-03-07 11:35:00,27.43,27.53,27.43,27.52,6662.0,27.43,27.53,27.43,27.52,6662.0
2016-03-07 11:40:00,27.5,27.51,27.42,27.42,30400.0,27.5,27.51,27.42,27.42,30400.0
2016-03-07 11:45:00,27.42,27.42,27.35,27.36,3648.0,27.42,27.42,27.35,27.36,3648.0
2016-03-07 11:50:00,27.35,27.39,27.34,27.39,3134.0,27.35,27.39,27.34,27.39,3134.0
2016-03-07 11:55:00,27.38,27.4,27.33,27.33,2500.0,27.38,27.4,27.33,27.33,2500.0
2016-03-07 12:00:00,27.31,27.35,27.28,27.35,4693.0,27.31,27.35,27.28,27.35,4693.0
2016-03-07 12:05:00,27.35,27.41,27.34,27.4,4263.0,27.35,27.41,27.34,27.4,4263.0
2016-03-07 12:10:00,27.4,27.46,27.39,27.44,9166.0,27.4,27.46,27.39,27.44,9166.0
2016-03-07 12:15:00,27.45,27.45,27.39,27.41,10640.0,27.45,27.45,27.39,27.41,10640.0
2016-03-07 12:20:00,27.4,27.49,27.4,27.49,35100.0,27.4,27.49,27.4,27.49,35100.0
2016-03-07 12:25:00,27.48,27.56,27.48,27.56,5405.0,27.48,27.56,27.48,27.56,5405.0
2016-03-07 12:30:00,27.57,27.58,27.5,27.5,16998.0,27.57,27.58,27.5,27.5,16998.0
2016-03-07 12:35:00,27.5,27.54,27.49,27.54,10600.0,27.5,27.54,27.49,27.54,10600.0
2016-03-07 12:40:00,27.52,27.53,27.46,27.46,5117.0,27.52,27.53,27.46,27.46,5117.0
2016-03-07 12:45:00,27.47,27.47,27.44,27.44,3713.0,27.47,27.47,27.44,27.44,3713.0
2016-03-07 12:50:00,27.4,27.44,27.38,27.44,7005.0,27.4,27.44,27.38,27.44,7005.0
2016-03-07 12:55:00,27.43,27.43,27.4,27.4,2699.0,27.43,27.43,27.4,27.4,2699.0
2016-03-07 13:00:00,27.4,27.43,27.4,27.41,8210.0,27.4,27.43,27.4,27.41,8210.0
2016-03-07 13:05:00,27.41,27.43,27.4,27.4,3523.0,27.41,27.43,27.4,27.4,3523.0
2016-03-07 13:10:00,27.38,27.4,27.36,27.39,3808.0,27.38,27.4,27.36,27.39,3808.0
2016-03-07 13:15:00,27.39,27.43,27.38,27.41,6316.0,27.39,27.43,27.38,27.41,6316.0
2016-03-07 13:20:00,27.4,27.41,27.3,27.31,7513.0,27.4,27.41,27.3,27.31,7513.0
2016-03-07 13:25:00,27.3,27.32,27.22,27.23,3498.0,27.3,27.32,27.22,27.23,3498.0
2016-03-07 13:30:00,27.21,27.21,27.15,27.17,9424.0,27.21,27.21,27.15,27.17,9424.0
2016-03-07 13:35:00,27.16,27.22,27.16,27.22,4595.0,27.16,27.22,27.16,27.22,4595.0
2016-03-07 13:40:00,27.22,27.22,27.17,27.2,5014.0,27.22,27.22,27.17,27.2,5014.0
2016-03-07 13:45:00,27.19,27.19,27.16,27.16,4011.0,27.19,27.19,27.16,27.16,4011.0
2016-03-07 13:50:00,27.17,27.18,27.16,27.16,3400.0,27.17,27.18,27.16,27.16,3400.0
2016-03-07 13:55:00,27.15,27.18,27.15,27.17,12719.0,27.15,27.18,27.15,27.17,12719.0
2016-03-07 14:00:00,27.16,27.23,27.16,27.2,10520.0,27.16,27.23,27.16,27.2,10520.0
2016-03-07 14:05:00,27.2,27.25,27.2,27.21,12557.0,27.2,27.25,27.2,27.21,12557.0
2016-03-07 14:10:00,27.2,27.25,27.19,27.24,8144.0,27.2,27.25,27.19,27.24,8144.0
2016-03-07 14:15:00,27.25,27.3,27.23,27.27,10447.0,27.25,27.3,27.23,27.27,10447.0
2016-03-07 14:20:00,27.26,27.27,27.2,27.25,16403.0,27.26,27.27,27.2,27.25,16403.0
2016-03-07 14:25:00,27.25,27.3,27.25,27.26,15682.0,27.25,27.3,27.25,27.26,15682.0
2016-03-07 14:30:00,27.26,27.32,27.25,27.27,15472.0,27.26,27.32,27.25,27.27,15472.0
2016-03-07 14:35:00,27.25,27.28,27.16,27.2,15702.0,27.25,27.28,27.16,27.2,15702.0
2016-03-07 14:40:00,27.2,27.25,27.19,27.22,7155.0,27.2,27.25,27.19,27.22,7155.0
2016-03-07 14:45:00,27.22,27.25,27.21,27.22,7274.0,27.22,27.25,27.21,27.22,7274.0
2016-03-07 14:50:00,27.23,27.24,27.21,27.23,9259.0,27.23,27.24,27.21,27.23,9259.0
2016-03-07 14:55:00,27.22,27.28,27.22,27.27,13454.0,27.22,27.28,27.22,27.27,13454.0
2016-03-07 15:00:00,27.28,27.28,27.14,27.14,16986.0,27.28,27.28,27.14,27.14,16986.0
2016-03-07 15:05:00,27.13,27.15,27.05,27.15,25553.0,27.13,27.15,27.05,27.15,25553.0
2016-03-07 15:10:00,27.16,27.2,27.15,27.18,5900.0,27.16,27.2,27.15,27.18,5900.0
2016-03-07 15:15:00,27.17,27.24,27.16,27.24,12671.0,27.17,27.24,27.16,27.24,12671.0
2016-03-07 15:20:00,27.25,27.25,27.19,27.21,11349.0,27.25,27.25,27.19,27.21,11349.0
2016-03-07 15:25:00,27.23,27.26,27.16,27.16,10739.0,27.23,27.26,27.16,27.16,10739.0
2016-03-07 15:30:00,27.16,27.27,27.16,27.23,17989.0,27.16,27.27,27.16,27.23,17989.0
2016-03-07 15:35:00,27.22,27.3,27.21,27.27,14457.0,27.22,27.3,27.21,27.27,14457.0
2016-03-07 15:40:00,27.27,27.3,27.26,27.28,30722.0,27.27,27.3,27.26,27.28,30722.0
2016-03-07 15:45:00,27.28,27.3,27.24,27.28,28519.0,27.28,27.3,27.24,27.28,28519.0
2016-03-07 15:50:00,27.29,27.34,27.29,27.33,36404.0,27.29,27.34,27.29,27.33,36404.0
2016-03-07 15:55:00,27.33,27.35,27.29,27.33,92104.0,27.33,27.35,27.29,27.33,92104.0
2016-03-08 09:30:00,27.16,27.29,27.03,27.29,16744.0,27.16,27.29,27.03,27.29,16744.0
2016-03-08 09:35:00,27.29,27.31,27.2,27.23,5396.0,27.29,27.31,27.2,27.23,5396.0
2016-03-08 09:40:00,27.25,27.25,27.15,27.23,13759.0,27.25,27.25,27.15,27.23,13759.0
2016-03-08 09:45:00,27.23,27.29,27.18,27.25,6585.0,27.23,27.29,27.18,27.25,6585.0
2016-03-08 09:50:00,27.24,27.36,27.23,27.26,7967.0,27.24,27.36,27.23,27.26,7967.0
2016-03-08 09:55:00,27.29,27.31,27.22,27.22,4950.0,27.29,27.31,27.22,27.22,4950.0
2016-03-08 10:00:00,27.18,27.18,27.02,27.05,3239.0,27.18,27.18,27.02,27.05,3239.0
2016-03-08 10:05:00,27.07,27.07,26.94,27.0,7794.0,27.07,27.07,26.94,27.0,7794.0
2016-03-08 10:10:00,26.98,27.12,26.98,27.06,11067.0,26.98,27.12,26.98,27.06,11067.0
2016-03-08 10:15:00,27.07,27.19,27.07,27.14,5600.0,27.07,27.19,27.07,27.14,5600.0
2016-03-08 10:20:00,27.13,27.17,27.09,27.12,4913.0,27.13,27.17,27.09,27.12,4913.0
2016-03-08 10:25:00,27.09,27.09,26.87,26.88,1600.0,27.09,27.09,26.87,26.88,1600.0
2016-03-08 10:30:00,26.86,26.87,26.79,26.8,3800.0,26.86,26.87,26.79,26.8,3800.0
2016-03-08 10:35:00,26.79,26.89,26.79,26.89,5000.0,26.79,26.89,26.79,26.89,5000.0
2016-03-08 10:40:00,26.86,26.94,26.85,26.88,5402.0,26.86,26.94,26.85,26.88,5402.0
2016-03-08 10:45:00,26.89,26.95,26.87,26.95,6164.0,26.89,26.95,26.87,26.95,6164.0
2016-03-08 10:50:00,26.95,26.96,26.9,26.92,6751.0,26.95,26.96,26.9,26.92,6751.0
2016-03-08 10:55:00,26.92,26.95,26.9,26.9,5411.0,26.92,26.95,26.9,26.9,5411.0
2016-03-08 11:00:00,26.92,27.02,26.91,26.99,10506.0,26.92,27.02,26.91,26.99,10506.0
2016-03-08 11:05:00,27.01,27.17,27.01,27.15,5157.0,27.01,27.17,27.01,27.15,5157.0
2016-03-08 11:10:00,27.13,27.13,27.0,27.0,4118.0,27.13,27.13,27.0,27.0,4118.0
2016-03-08 11:15:00,27.01,27.1,27.01,27.06,2086.0,27.01,27.1,27.01,27.06,2086.0
2016-03-08 11:20:00,27.05,27.05,26.99,26.99,2480.0,27.05,27.05,26.99,26.99,2480.0
2016-03-08 11:25:00,27.0,27.08,27.0,27.08,3657.0,27.0,27.08,27.0,27.08,3657.0
2016-03-08 11:30:00,27.1,27.13,27.08,27.08,6524.0,27.1,27.13,27.08,27.08,6524.0
2016-03-08 11:35:00,27.07,27.12,27.03,27.04,3883.0,27.07,27.12,27.03,27.04,3883.0
2016-03-08 11:40:00,27.04,27.08,26.98,27.04,7081.0,27.04,27.08,26.98,27.04,7081.0
2016-03-08 11:45:00,27.06,27.09,27.03,27.03,5096.0,27.06,27.09,27.03,27.03,5096.0
2016-03-08 11:50:00,27.04,27.1,27.0,27.03,5775.0,27.04,27.1,27.0,27.03,5775.0
2016-03-08 11:55:00,27.02,27.06,26.99,27.03,5961.0,27.02,27.06,26.99,27.03,5961.0
2016-03-08 12:00:00,27.04,27.05,27.0,27.05,3816.0,27.04,27.05,27.0,27.05,3816.0
2016-03-08 12:05:00,27.06,27.13,27.06,27.13,5944.0,27.06,27.13,27.06,27.13,5944.0
2016-03-08 12:10:00,27.15,27.18,27.13,27.18,3725.0,27.15,27.18,27.13,27.18,3725.0
2016-03-08 12:15:00,27.15,27.21,27.13,27.21,2000.0,27.15,27.21,27.13,27.21,2000.0
2016-03-08 12:20:00,27.2,27.23,27.2,27.21,2800.0,27.2,27.23,27.2,27.21,2800.0
2016-03-08 12:25:00,27.19,27.2,27.15,27.16,7676.0,27.19,27.2,27.15,27.16,7676.0
2016-03-08 12:30:00,27.17,27.23,27.17,27.18,8410.0,27.17,27.23,27.17,27.18,8410.0
2016-03-08 12:35:00,27.17,27.19,27.12,27.18,4200.0,27.17,27.19,27.12,27.18,4200.0
2016-03-08 12:40:00,27.18,27.21,27.17,27.19,4824.0,27.18,27.21,27.17,27.19,4824.0
2016-03-08 12:45:00,27.18,27.31,27.15,27.3,33302.0,27.18,27.31,27.15,27.3,33302.0
2016-03-08 12:50:00,27.3,27.31,27.28,27.28,13256.0,27.3,27.31,27.28,27.28,13256.0
2016-03-08 12:55:00,27.28,27.32,27.28,27.31,10591.0,27.28,27.32,27.28,27.31,10591.0
2016-03-08 13:00:00,27.28,27.32,27.27,27.3,10067.0,27.28,27.32,27.27,27.3,10067.0
2016-03-08 13:05:00,27.32,27.32,27.27,27.31,14083.0,27.32,27.32,27.27,27.31,14083.0
2016-03-08 13:10:00,27.31,27.31,27.25,27.27,7700.0,27.31,27.31,27.25,27.27,7700.0
2016-03-08 13:15:00,27.28,27.32,27.27,27.32,5014.0,27.28,27.32,27.27,27.32,5014.0
2016-03-08 13:20:00,27.32,27.32,27.29,27.32,7001.0,27.32,27.32,27.29,27.32,7001.0
2016-03-08 13:25:00,27.31,27.32,27.3,27.32,10329.0,27.31,27.32,27.3,27.32,10329.0
2016-03-08 13:30:00,27.32,27.32,27.3,27.3,2821.0,27.32,27.32,27.3,27.3,2821.0
2016-03-08 13:35:00,27.31,27.32,27.31,27.32,3258.0,27.31,27.32,27.31,27.32,3258.0
2016-03-08 13:40:00,27.32,27.32,27.28,27.3,9427.0,27.32,27.32,27.28,27.3,9427.0
2016-03-08 13:45:00,27.31,27.32,27.29,27.3,21149.0,27.31,27.32,27.29,27.3,21149.0
2016-03-08 13:50:00,27.29,27.31,27.28,27.3,4654.0,27.29,27.31,27.28,27.3,4654.0
2016-03-08 13:55:00,27.3,27.32,27.29,27.29,10368.0,27.3,27.32,27.29,27.29,10368.0
2016-03-08 14:00:00,27.29,27.3,27.25,27.27,14807.0,27.29,27.3,27.25,27.27,14807.0
2016-03-08 14:05:00,27.26,27.27,27.25,27.26,5473.0,27.26,27.27,27.25,27.26,5473.0
2016-03-08 14:10:00,27.25,27.27,27.22,27.23,9207.0,27.25,27.27,27.22,27.23,9207.0
2016-03-08 14:15:00,27.23,27.23,27.13,27.15,6234.0,27.23,27.23,27.13,27.15,6234.0
2016-03-08 14:20:00,27.16,27.16,27.02,27.02,8725.0,27.16,27.16,27.02,27.02,8725.0
2016-03-08 14:25:00,27.02,27.08,27.02,27.03,10025.0,27.02,27.08,27.02,27.03,10025.0
2016-03-08 14:30:00,27.04,27.08,27.03,27.07,14591.0,27.04,27.08,27.03,27.07,14591.0
2016-03-08 14:35:00,27.06,27.07,26.98,26.98,4678.0,27.06,27.07,26.98,26.98,4678.0
2016-03-08 14:40:00,26.97,26.99,26.94,26.98,6432.0,26.97,26.99,26.94,26.98,6432.0
2016-03-08 14:45:00,26.98,27.25,26.94,26.95,15012.0,26.98,27.25,26.94,26.95,15012.0
2016-03-08 14:50:00,26.94,26.94,26.83,26.85,7275.0,26.94,26.94,26.83,26.85,7275.0
2016-03-08 14:55:00,26.84,26.89,26.83,26.89,3600.0,26.84,26.89,26.83,26.89,3600.0
2016-03-08 15:00:00,26.89,26.92,26.81,26.83,3805.0,26.89,26.92,26.81,26.83,3805.0
2016-03-08 15:05:00,26.84,26.86,26.79,26.79,6138.0,26.84,26.86,26.79,26.79,6138.0
2016-03-08 15:10:00,26.79,26.85,26.79,26.81,9670.0,26.79,26.85,26.79,26.81,9670.0
2016-03-08 15:15:00,26.82,26.83,26.74,26.74,8714.0,26.82,26.83,26.74,26.74,8714.0
2016-03-08 15:20:00,26.75,26.77,26.73,26.76,5486.0,26.75,26.77,26.73,26.76,5486.0
2016-03-08 15:25:00,26.77,26.78,26.68,26.68,12616.0,26.77,26.78,26.68,26.68,12616.0
2016-03-08 15:30:00,26.69,26.77,26.69,26.76,9775.0,26.69,26.77,26.69,26.76,9775.0
2016-03-08 15:35:00,26.76,26.8,26.75,26.76,8165.0,26.76,26.8,26.75,26.76,8165.0
2016-03-08 15:40:00,26.75,26.79,26.73,26.74,15892.0,26.75,26.79,26.73,26.74,15892.0
2016-03-08 15:45:00,26.76,26.78,26.73,26.74,15321.0,26.76,26.78,26.73,26.74,15321.0
2016-03-08 15:50:00,26.74,26.74,26.65,26.65,18130.0,26.74,26.74,26.65,26.65,18130.0
2016-03-08 15:55:00,26.65,26.65,26.57,26.64,40800.0,26.65,26.65,26.57,26.64,40800.0
2016-03-09 09:30:00,26.77,26.98,26.73,26.92,7358.0,26.77,26.98,26.73,26.92,7358.0
2016-03-09 09:35:00,26.89,26.91,26.8,26.86,2643.0,26.89,26.91,26.8,26.86,2643.0
2016-03-09 09:40:00,26.86,26.89,26.73,26.77,4900.0,26.86,26.89,26.73,26.77,4900.0
2016-03-09 09:45:00,26.75,26.75,26.61,26.63,1000.0,26.75,26.75,26.61,26.63,1000.0
2016-03-09 09:50:00,26.62,26.72,26.61,26.7,2950.0,26.62,26.72,26.61,26.7,2950.0
2016-03-09 09:55:00,26.75,26.8,26.75,26.79,6390.0,26.75,26.8,26.75,26.79,6390.0
2016-03-09 10:00:00,26.74,26.81,26.73,26.75,10086.0,26.74,26.81,26.73,26.75,10086.0
2016-03-09 10:05:00,26.76,26.8,26.69,26.75,3600.0,26.76,26.8,26.69,26.75,3600.0
2016-03-09 10:10:00,26.77,26.78,26.72,26.75,5350.0,26.77,26.78,26.72,26.75,5350.0
2016-03-09 10:15:00,26.77,26.92,26.77,26.89,9850.0,26.77,26.92,26.77,26.89,9850.0
2016-03-09 10:20:00,26.89,26.93,26.89,26.92,4228.0,26.89,26.93,26.89,26.92,4228.0
2016-03-09 10:25:00,26.91,26.94,26.89,26.93,3100.0,26.91,26.94,26.89,26.93,3100.0
2016-03-09 10:30:00,26.93,27.01,26.92,26.94,13957.0,26.93,27.01,26.92,26.94,13957.0
2016-03-09 10:35:00,26.94,27.02,26.93,26.99,10000.0,26.94,27.02,26.93,26.99,10000.0
2016-03-09 10:40:00,27.03,27.03,26.92,26.94,4800.0,27.03,27.03,26.92,26.94,4800.0
2016-03-09 10:45:00,26.93,26.94,26.91,26.91,4760.0,26.93,26.94,26.91,26.91,4760.0
2016-03-09 10:50:00,26.89,26.89,26.74,26.74,3200.0,26.89,26.89,26.74,26.74,3200.0
2016-03-09 10:55:00,26.73,26.75,26.71,26.74,4912.0,26.73,26.75,26.71,26.74,4912.0
2016-03-09 11:00:00,26.75,26.8,26.75,26.75,9055.0,26.75,26.8,26.75,26.75,9055.0
2016-03-09 11:05:00,26.73,26.76,26.72,26.76,2905.0,26.73,26.76,26.72,26.76,2905.0
2016-03-09 11:10:00,26.77,26.78,26.73,26.74,3908.0,26.77,26.78,26.73,26.74,3908.0
2016-03-09 11:15:00,26.75,26.76,26.74,26.74,4500.0,26.75,26.76,26.74,26.74,4500.0
2016-03-09 11:20:00,26.75,26.75,26.71,26.74,7630.0,26.75,26.75,26.71,26.74,7630.0
2016-03-09 11:25:00,26.74,26.79,26.74,26.77,3900.0,26.74,26.79,26.74,26.77,3900.0
2016-03-09 11:30:00,26.76,26.78,26.72,26.72,3911.0,26.76,26.78,26.72,26.72,3911.0
2016-03-09 11:35:00,26.72,26.75,26.71,26.72,2606.0,26.72,26.75,26.71,26.72,2606.0
2016-03-09 11:40:00,26.72,26.77,26.71,26.77,3109.0,26.72,26.77,26.71,26.77,3109.0
2016-03-09 11:45:00,26.77,26.78,26.75,26.75,7210.0,26.77,26.78,26.75,26.75,7210.0
2016-03-09 11:50:00,26.77,26.87,26.76,26.84,4400.0,26.77,26.87,26.76,26.84,4400.0
2016-03-09 11:55:00,26.83,26.89,26.82,26.89,3947.0,26.83,26.89,26.82,26.89,3947.0
2016-03-09 12:00:00,26.88,26.88,26.8,26.83,5771.0,26.88,26.88,26.8,26.83,5771.0
2016-03-09 12:05:00,26.81,26.84,26.81,26.81,3310.0,26.81,26.84,26.81,26.81,3310.0
2016-03-09 12:10:00,26.84,26.84,26.83,26.83,4600.0,26.84,26.84,26.83,26.83,4600.0
2016-03-09 12:15:00,26.83,26.85,26.81,26.83,2100.0,26.83,26.85,26.81,26.83,2100.0
2016-03-09 12:20:00,26.83,26.86,26.82,26.85,6320.0,26.83,26.86,26.82,26.85,6320.0
2016-03-09 12:25:00,26.85,26.93,26.83,26.93,8592.0,26.85,26.93,26.83,26.93,8592.0
2016-03-09 12:30:00,26.95,27.0,26.95,26.99,3715.0,26.95,27.0,26.95,26.99,3715.0
2016-03-09 12:35:00,26.99,26.99,26.92,26.93,3356.0,26.99,26.99,26.92,26.93,3356.0
2016-03-09 12:40:00,26.95,26.96,26.93,26.94,3071.0,26.95,26.96,26.93,26.94,3071.0
2016-03-09 12:45:00,26.93,26.93,26.89,26.9,3010.0,26.93,26.93,26.89,26.9,3010.0
2016-03-09 12:50:00,26.91,26.92,26.9,26.92,1310.0,26.91,26.92,26.9,26.92,1310.0
2016-03-09 12:55:00,26.92,26.93,26.91,26.92,1920.0,26.92,26.93,26.91,26.92,1920.0
2016-03-09 13:00:00,26.9,26.9,26.86,26.89,2911.0,26.9,26.9,26.86,26.89,2911.0
2016-03-09 13:05:00,26.89,26.89,26.83,26.83,3300.0,26.89,26.89,26.83,26.83,3300.0
2016-03-09 13:10:00,26.84,26.88,26.84,26.87,5352.0,26.84,26.88,26.84,26.87,5352.0
2016-03-09 13:15:00,26.86,26.87,26.81,26.83,1400.0,26.86,26.87,26.81,26.83,1400.0
2016-03-09 13:20:00,26.83,26.83,26.8,26.81,2580.0,26.83,26.83,26.8,26.81,2580.0
2016-03-09 13:25:00,26.83,26.85,26.82,26.85,2446.0,26.83,26.85,26.82,26.85,2446.0
2016-03-09 13:30:00,26.86,26.88,26.84,26.85,3528.0,26.86,26.88,26.84,26.85,3528.0
2016-03-09 13:35:00,26.87,26.9,26.85,26.85,3400.0,26.87,26.9,26.85,26.85,3400.0
2016-03-09 13:40:00,26.85,26.85,26.82,26.83,1806.0,26.85,26.85,26.82,26.83,1806.0
2016-03-09 13:45:00,26.83,26.89,26.83,26.85,10706.0,26.83,26.89,26.83,26.85,10706.0
2016-03-09 13:50:00,26.87,26.88,26.86,26.87,3900.0,26.87,26.88,26.86,26.87,3900.0
2016-03-09 13:55:00,26.87,26.9,26.86,26.86,10206.0,26.87,26.9,26.86,26.86,10206.0
2016-03-09 14:00:00,26.85,26.89,26.85,26.89,8535.0,26.85,26.89,26.85,26.89,8535.0
2016-03-09 14:05:00,26.88,26.89,26.86,26.87,10842.0,26.88,26.89,26.86,26.87,10842.0
2016-03-09 14:10:00,26.87,26.87,26.85,26.86,3127.0,26.87,26.87,26.85,26.86,3127.0
2016-03-09 14:15:00,26.86,26.87,26.86,26.86,2645.0,26.86,26.87,26.86,26.86,2645.0
2016-03-09 14:20:00,26.86,26.88,26.84,26.87,3650.0,26.86,26.88,26.84,26.87,3650.0
2016-03-09 14:25:00,26.87,26.88,26.85,26.87,10561.0,26.87,26.88,26.85,26.87,10561.0
2016-03-09 14:30:00,26.87,26.87,26.83,26.83,3835.0,26.87,26.87,26.83,26.83,3835.0
2016-03-09 14:35:00,26.82,26.87,26.82,26.85,7715.0,26.82,26.87,26.82,26.85,7715.0
2016-03-09 14:40:00,26.85,26.92,26.85,26.92,3508.0,26.85,26.92,26.85,26.92,3508.0
2016-03-09 14:45:00,26.93,26.94,26.91,26.94,2807.0,26.93,26.94,26.91,26.94,2807.0
2016-03-09 14:50:00,26.94,27.0,26.93,26.99,6671.0,26.94,27.0,26.93,26.99,6671.0
2016-03-09 14:55:00,27.0,27.01,26.98,27.0,16393.0,27.0,27.01,26.98,27.0,16393.0
2016-03-09 15:00:00,26.99,27.0,26.97,26.99,11682.0,26.99,27.0,26.97,26.99,11682.0
2016-03-09 15:05:00,26.99,27.0,26.93,26.93,4105.0,26.99,27.0,26.93,26.93,4105.0
2016-03-09 15:10:00,26.93,26.95,26.91,26.91,4340.0,26.93,26.95,26.91,26.91,4340.0
2016-03-09 15:15:00,26.9,26.91,26.85,26.85,10210.0,26.9,26.91,26.85,26.85,10210.0
2016-03-09 15:20:00,26.86,26.88,26.84,26.87,7472.0,26.86,26.88,26.84,26.87,7472.0
2016-03-09 15:25:00,26.88,26.9,26.84,26.89,5578.0,26.88,26.9,26.84,26.89,5578.0
2016-03-09 15:30:00,26.88,26.94,26.87,26.91,9355.0,26.88,26.94,26.87,26.91,9355.0
2016-03-09 15:35:00,26.91,26.91,26.87,26.89,13852.0,26.91,26.91,26.87,26.89,13852.0
2016-03-09 15:40:00,26.88,26.9,26.86,26.88,11893.0,26.88,26.9,26.86,26.88,11893.0
2016-03-09 15:45:00,26.87,26.9,26.85,26.9,15773.0,26.87,26.9,26.85,26.9,15773.0
2016-03-09 15:50:00,26.9,26.9,26.87,26.89,18766.0,26.9,26.9,26.87,26.89,18766.0
2016-03-09 15:55:00,26.88,26.91,26.86,26.91,44714.0,26.88,26.91,26.86,26.91,44714.0
2016-03-10 09:30:00,26.75,26.75,26.5,26.75,63116.0,26.75,26.75,26.5,26.75,63116.0
2016-03-10 09:35:00,26.8,26.81,26.49,26.6,23198.0,26.8,26.81,26.49,26.6,23198.0
2016-03-10 09:40:00,26.64,26.8,26.62,26.71,31354.0,26.64,26.8,26.62,26.71,31354.0
2016-03-10 09:45:00,26.65,26.78,26.61,26.75,48381.0,26.65,26.78,26.61,26.75,48381.0
2016-03-10 09:50:00,26.74,26.79,26.66,26.7,9950.0,26.74,26.79,26.66,26.7,9950.0
2016-03-10 09:55:00,26.7,26.72,26.56,26.62,19700.0,26.7,26.72,26.56,26.62,19700.0
2016-03-10 10:00:00,26.62,26.73,26.56,26.7,9650.0,26.62,26.73,26.56,26.7,9650.0
2016-03-10 10:05:00,26.69,26.7,26.51,26.53,14300.0,26.69,26.7,26.51,26.53,14300.0
2016-03-10 10:10:00,26.49,26.57,26.49,26.52,20732.0,26.49,26.57,26.49,26.52,20732.0
2016-03-10 10:15:00,26.5,26.56,26.49,26.49,8349.0,26.5,26.56,26.49,26.49,8349.0
2016-03-10 10:20:00,26.49,26.6,26.49,26.5,8200.0,26.49,26.6,26.49,26.5,8200.0
2016-03-10 10:25:00,26.51,26.52,26.48,26.5,13089.0,26.51,26.52,26.48,26.5,13089.0
2016-03-10 10:30:00,26.5,26.51,26.43,26.46,36462.0,26.5,26.51,26.43,26.46,36462.0
2016-03-10 10:35:00,26.46,26.46,26.39,26.4,12232.0,26.46,26.46,26.39,26.4,12232.0
2016-03-10 10:40:00,26.41,26.56,26.37,26.55,6780.0,26.41,26.56,26.37,26.55,6780.0
2016-03-10 10:45:00,26.57,26.57,26.45,26.48,5200.0,26.57,26.57,26.45,26.48,5200.0
2016-03-10 10:50:00,26.45,26.56,26.45,26.5,4300.0,26.45,26.56,26.45,26.5,4300.0
2016-03-10 10:55:00,26.5,26.51,26.39,26.39,7708.0,26.5,26.51,26.39,26.39,7708.0
2016-03-10 11:00:00,26.39,26.4,26.27,26.32,7300.0,26.39,26.4,26.27,26.32,7300.0
2016-03-10 11:05:00,26.31,26.44,26.29,26.39,8355.0,26.31,26.44,26.29,26.39,8355.0
2016-03-10 11:10:00,26.38,26.39,26.33,26.36,7900.0,26.38,26.39,26.33,26.36,7900.0
2016-03-10 11:15:00,26.35,26.4,26.28,26.28,7466.0,26.35,26.4,26.28,26.28,7466.0
2016-03-10 11:20:00,26.28,26.28,26.2,26.22,4408.0,26.28,26.28,26.2,26.22,4408.0
2016-03-10 11:25:00,26.23,26.26,26.21,26.24,7857.0,26.23,26.26,26.21,26.24,7857.0
2016-03-10 11:30:00,26.26,26.29,26.2,26.23,10203.0,26.26,26.29,26.2,26.23,10203.0
2016-03-10 11:35:00,26.23,26.32,26.17,26.3,12294.0,26.23,26.32,26.17,26.3,12294.0
2016-03-10 11:40:00,26.3,26.4,26.29,26.31,12900.0,26.3,26.4,26.29,26.31,12900.0
2016-03-10 11:45:00,26.31,26.36,26.29,26.29,10103.0,26.31,26.36,26.29,26.29,10103.0
2016-03-10 11:50:00,26.28,26.3,26.24,26.24,4464.0,26.28,26.3,26.24,26.24,4464.0
2016-03-10 11:55:00,26.24,26.35,26.24,26.3,6446.0,26.24,26.35,26.24,26.3,6446.0
2016-03-10 12:00:00,26.28,26.33,26.26,26.33,5335.0,26.28,26.33,26.26,26.33,5335.0
2016-03-10 12:05:00,26.33,26.33,26.25,26.25,7692.0,26.33,26.33,26.25,26.25,7692.0
2016-03-10 12:10:00,26.28,26.28,26.18,26.18,6650.0,26.28,26.28,26.18,26.18,6650.0
2016-03-10 12:15:00,26.17,26.22,26.16,26.22,6421.0,26.17,26.22,26.16,26.22,6421.0
2016-03-10 12:20:00,26.21,26.28,26.21,26.25,13089.0,26.21,26.28,26.21,26.25,13089.0
2016-03-10 12:25:00,26.25,26.32,26.24,26.24,5548.0,26.25,26.32,26.24,26.24,5548.0
2016-03-10 12:30:00,26.24,26.3,26.23,26.29,7203.0,26.24,26.3,26.23,26.29,7203.0
2016-03-10 12:35:00,26.28,26.28,26.2,26.21,19047.0,26.28,26.28,26.2,26.21,19047.0
2016-03-10 12:40:00,26.21,26.25,26.16,26.24,21044.0,26.21,26.25,26.16,26.24,21044.0
2016-03-10 12:45:00,26.24,26.25,26.1,26.1,9457.0,26.24,26.25,26.1,26.1,9457.0
2016-03-10 12:50:00,26.1,26.1,26.04,26.04,6777.0,26.1,26.1,26.04,26.04,6777.0
2016-03-10 12:55:00,26.03,26.05,26.0,26.02,6684.0,26.03,26.05,26.0,26.02,6684.0
2016-03-10 13:00:00,26.04,26.12,26.03,26.09,7210.0,26.04,26.12,26.03,26.09,7210.0
2016-03-10 13:05:00,26.09,26.13,26.08,26.13,7125.0,26.09,26.13,26.08,26.13,7125.0
2016-03-10 13:10:00,26.14,26.16,26.0,26.01,11987.0,26.14,26.16,26.0,26.01,11987.0
2016-03-10 13:15:00,26.02,26.13,26.01,26.1,14005.0,26.02,26.13,26.01,26.1,14005.0
2016-03-10 13:20:00,26.1,26.12,26.02,26.06,9779.0,26.1,26.12,26.02,26.06,9779.0
2016-03-10 13:25:00,26.05,26.13,26.05,26.13,5936.0,26.05,26.13,26.05,26.13,5936.0
2016-03-10 13:30:00,26.12,26.19,26.1,26.19,6304.0,26.12,26.19,26.1,26.19,6304.0
2016-03-10 13:35:00,26.2,26.24,26.12,26.24,8442.0,26.2,26.24,26.12,26.24,8442.0
2016-03-10 13:40:00,26.22,26.25,26.15,26.18,8169.0,26.22,26.25,26.15,26.18,8169.0
2016-03-10 13:45:00,26.16,26.18,26.12,26.16,5870.0,26.16,26.18,26.12,26.16,5870.0
2016-03-10 13:50:00,26.16,26.25,26.16,26.24,6119.0,26.16,26.25,26.16,26.24,6119.0
2016-03-10 13:55:00,26.24,26.25,26.16,26.17,7734.0,26.24,26.25,26.16,26.17,7734.0
2016-03-10 14:00:00,26.19,26.24,26.18,26.23,5850.0,26.19,26.24,26.18,26.23,5850.0
2016-03-10 14:05:00,26.24,26.24,26.16,26.16,5819.0,26.24,26.24,26.16,26.16,5819.0
2016-03-10 14:10:00,26.15,26.18,26.1,26.18,7938.0,26.15,26.18,26.1,26.18,7938.0
2016-03-10 14:15:00,26.17,26.22,26.16,26.2,4422.0,26.17,26.22,26.16,26.2,4422.0
2016-03-10 14:20:00,26.2,26.3,26.2,26.3,7253.0,26.2,26.3,26.2,26.3,7253.0
2016-03-10 14:25:00,26.26,26.27,26.18,26.23,9065.0,26.26,26.27,26.18,26.23,9065.0
2016-03-10 14:30:00,26.22,26.3,26.19,26.26,10142.0,26.22,26.3,26.19,26.26,10142.0
2016-03-10 14:35:00,26.24,26.24,26.18,26.2,3600.0,26.24,26.24,26.18,26.2,3600.0
2016-03-10 14:40:00,26.19,26.29,26.19,26.28,7462.0,26.19,26.29,26.19,26.28,7462.0
2016-03-10 14:45:00,26.26,26.37,26.26,26.35,7177.0,26.26,26.37,26.26,26.35,7177.0
2016-03-10 14:50:00,26.35,26.36,26.28,26.28,7131.0,26.35,26.36,26.28,26.28,7131.0
2016-03-10 14:55:00,26.27,26.28,26.21,26.21,5250.0,26.27,26.28,26.21,26.21,5250.0
2016-03-10 15:00:00,26.21,26.29,26.17,26.21,7156.0,26.21,26.29,26.17,26.21,7156.0
2016-03-10 15:05:00,26.2,26.22,26.16,26.2,7850.0,26.2,26.22,26.16,26.2,7850.0
2016-03-10 15:10:00,26.19,26.35,26.18,26.34,11994.0,26.19,26.35,26.18,26.34,11994.0
2016-03-10 15:15:00,26.33,26.33,26.24,26.25,29440.0,26.33,26.33,26.24,26.25,29440.0
2016-03-10 15:20:00,26.25,26.26,26.16,26.16,16945.0,26.25,26.26,26.16,26.16,16945.0
2016-03-10 15:25:00,26.17,26.3,26.13,26.29,20870.0,26.17,26.3,26.13,26.29,20870.0
2016-03-10 15:30:00,26.3,26.32,26.25,26.26,12122.0,26.3,26.32,26.25,26.26,12122.0
2016-03-10 15:35:00,26.27,26.27,26.15,26.15,25826.0,26.27,26.27,26.15,26.15,25826.0
2016-03-10 15:40:00,26.16,26.17,26.11,26.11,26127.0,26.16,26.17,26.11,26.11,26127.0
2016-03-10 15:45:00,26.12,26.17,26.12,26.15,22145.0,26.12,26.17,26.12,26.15,22145.0
2016-03-10 15:50:00,26.14,26.18,26.08,26.1,44754.0,26.14,26.18,26.08,26.1,44754.0
2016-03-10 15:55:00,26.1,26.16,26.04,26.1,109287.0,26.1,26.16,26.04,26.1,109287.0
2016-03-11 09:30:00,26.33,26.33,26.24,26.24,9014.0,26.33,26.33,26.24,26.24,9014.0
2016-03-11 09:35:00,26.27,26.43,26.26,26.42,4450.0,26.27,26.43,26.26,26.42,4450.0
2016-03-11 09:40:00,26.41,26.41,26.21,26.21,3100.0,26.41,26.41,26.21,26.21,3100.0
2016-03-11 09:45:00,26.25,26.25,26.12,26.14,6900.0,26.25,26.25,26.12,26.14,6900.0
2016-03-11 09:50:00,26.14,26.34,26.12,26.32,5418.0,26.14,26.34,26.12,26.32,5418.0
2016-03-11 09:55:00,26.32,26.34,26.26,26.3,4350.0,26.32,26.34,26.26,26.3,4350.0
2016-03-11 10:00:00,26.31,26.31,26.19,26.21,3320.0,26.31,26.31,26.19,26.21,3320.0
2016-03-11 10:05:00,26.22,26.23,26.01,26.01,7068.0,26.22,26.23,26.01,26.01,7068.0
2016-03-11 10:10:00,26.01,26.07,26.0,26.02,7038.0,26.01,26.07,26.0,26.02,7038.0
2016-03-11 10:15:00,26.01,26.11,26.01,26.1,9536.0,26.01,26.11,26.01,26.1,9536.0
2016-03-11 10:20:00,26.1,26.12,26.03,26.11,9186.0,26.1,26.12,26.03,26.11,9186.0
2016-03-11 10:25:00,26.13,26.14,26.07,26.14,10511.0,26.13,26.14,26.07,26.14,10511.0
2016-03-11 10:30:00,26.15,26.29,26.15,26.28,9179.0,26.15,26.29,26.15,26.28,9179.0
2016-03-11 10:35:00,26.27,26.38,26.27,26.37,4928.0,26.27,26.38,26.27,26.37,4928.0
2016-03-11 10:40:00,26.36,26.47,26.36,26.45,10944.0,26.36,26.47,26.36,26.45,10944.0
2016-03-11 10:45:00,26.45,26.46,26.43,26.45,15756.0,26.45,26.46,26.43,26.45,15756.0
2016-03-11 10:50:00,26.45,26.45,26.33,26.38,7493.0,26.45,26.45,26.33,26.38,7493.0
2016-03-11 10:55:00,26.4,26.5,26.34,26.49,24631.0,26.4,26.5,26.34,26.49,24631.0
2016-03-11 11:00:00,26.48,26.48,26.43,26.43,5750.0,26.48,26.48,26.43,26.43,5750.0
2016-03-11 11:05:00,26.45,26.52,26.42,26.5,7187.0,26.45,26.52,26.42,26.5,7187.0
2016-03-11 11:10:00,26.47,26.57,26.47,26.55,5935.0,26.47,26.57,26.47,26.55,5935.0
2016-03-11 11:15:00,26.56,26.65,26.56,26.64,8681.0,26.56,26.65,26.56,26.64,8681.0
2016-03-11 11:20:00,26.64,26.68,26.63,26.68,8936.0,26.64,26.68,26.63,26.68,8936.0
2016-03-11 11:25:00,26.69,26.7,26.61,26.62,12706.0,26.69,26.7,26.61,26.62,12706.0
2016-03-11 11:30:00,26.62,26.64,26.59,26.64,9926.0,26.62,26.64,26.59,26.64,9926.0
2016-03-11 11:35:00,26.64,26.68,26.62,26.66,7351.0,26.64,26.68,26.62,26.66,7351.0
2016-03-11 11:40:00,26.65,26.68,26.61,26.62,8545.0,26.65,26.68,26.61,26.62,8545.0
2016-03-11 11:45:00,26.62,26.62,26.59,26.61,5208.0,26.62,26.62,26.59,26.61,5208.0
2016-03-11 11:50:00,26.62,26.63,26.59,26.6,6300.0,26.62,26.63,26.59,26.6,6300.0
2016-03-11 11:55:00,26.59,26.64,26.55,26.57,8026.0,26.59,26.64,26.55,26.57,8026.0
2016-03-11 12:00:00,26.57,26.59,26.53,26.53,2949.0,26.57,26.59,26.53,26.53,2949.0
2016-03-11 12:05:00,26.53,26.59,26.51,26.55,8600.0,26.53,26.59,26.51,26.55,8600.0
2016-03-11 12:10:00,26.55,26.64,26.55,26.62,10362.0,26.55,26.64,26.55,26.62,10362.0
2016-03-11 12:15:00,26.61,26.67,26.6,26.66,7830.0,26.61,26.67,26.6,26.66,7830.0
2016-03-11 12:20:00,26.67,26.69,26.66,26.66,3650.0,26.67,26.69,26.66,26.66,3650.0
2016-03-11 12:25:00,26.66,26.69,26.63,26.68,5091.0,26.66,26.69,26.63,26.68,5091.0
2016-03-11 12:30:00,26.67,26.76,26.67,26.74,18805.0,26.67,26.76,26.67,26.74,18805.0
2016-03-11 12:35:00,26.74,26.75,26.65,26.65,6230.0,26.74,26.75,26.65,26.65,6230.0
2016-03-11 12:40:00,26.64,26.67,26.63,26.64,2958.0,26.64,26.67,26.63,26.64,2958.0
2016-03-11 12:45:00,26.63,26.67,26.63,26.64,5150.0,26.63,26.67,26.63,26.64,5150.0
2016-03-11 12:50:00,26.64,26.65,26.64,26.64,2830.0,26.64,26.65,26.64,26.64,2830.0
2016-03-11 12:55:00,26.63,26.65,26.62,26.63,7820.0,26.63,26.65,26.62,26.63,7820.0
2016-03-11 13:00:00,26.63,26.63,26.6,26.62,4650.0,26.63,26.63,26.6,26.62,4650.0
2016-03-11 13:05:00,26.62,26.63,26.6,26.62,4931.0,26.62,26.63,26.6,26.62,4931.0
2016-03-11 13:10:00,26.62,26.69,26.62,26.67,3600.0,26.62,26.69,26.62,26.67,3600.0
2016-03-11 13:15:00,26.66,26.71,26.63,26.67,4384.0,26.66,26.71,26.63,26.67,4384.0
2016-03-11 13:20:00,26.67,26.7,26.64,26.7,7786.0,26.67,26.7,26.64,26.7,7786.0
2016-03-11 13:25:00,26.69,26.69,26.66,26.69,7642.0,26.69,26.69,26.66,26.69,7642.0
2016-03-11 13:30:00,26.69,26.69,26.64,26.64,18284.0,26.69,26.69,26.64,26.64,18284.0
2016-03-11 13:35:00,26.62,26.63,26.56,26.56,10446.0,26.62,26.63,26.56,26.56,10446.0
2016-03-11 13:40:00,26.56,26.59,26.53,26.54,13575.0,26.56,26.59,26.53,26.54,13575.0
2016-03-11 13:45:00,26.52,26.59,26.52,26.57,8343.0,26.52,26.59,26.52,26.57,8343.0
2016-03-11 13:50:00,26.56,26.6,26.56,26.59,12400.0,26.56,26.6,26.56,26.59,12400.0
2016-03-11 13:55:00,26.6,26.61,26.58,26.59,10554.0,26.6,26.61,26.58,26.59,10554.0
2016-03-11 14:00:00,26.59,26.65,26.57,26.64,6850.0,26.59,26.65,26.57,26.64,6850.0
2016-03-11 14:05:00,26.63,26.69,26.63,26.66,10133.0,26.63,26.69,26.63,26.66,10133.0
2016-03-11 14:10:00,26.67,26.68,26.62,26.62,8776.0,26.67,26.68,26.62,26.62,8776.0
2016-03-11 14:15:00,26.61,26.64,26.59,26.63,9367.0,26.61,26.64,26.59,26.63,9367.0
2016-03-11 14:20:00,26.62,26.67,26.61,26.66,11145.0,26.62,26.67,26.61,26.66,11145.0
2016-03-11 14:25:00,26.66,26.69,26.64,26.64,6313.0,26.66,26.69,26.64,26.64,6313.0
2016-03-11 14:30:00,26.64,26.66,26.61,26.61,7678.0,26.64,26.66,26.61,26.61,7678.0
2016-03-11 14:35:00,26.62,26.64,26.59,26.59,7515.0,26.62,26.64,26.59,26.59,7515.0
2016-03-11 14:40:00,26.59,26.65,26.59,26.65,8610.0,26.59,26.65,26.59,26.65,8610.0
2016-03-11 14:45:00,26.64,26.73,26.64,26.72,11800.0,26.64,26.73,26.64,26.72,11800.0
2016-03-11 14:50:00,26.73,26.73,26.7,26.71,8449.0,26.73,26.73,26.7,26.71,8449.0
2016-03-11 14:55:00,26.71,26.72,26.64,26.72,8976.0,26.71,26.72,26.64,26.72,8976.0
2016-03-11 15:00:00,26.71,26.76,26.7,26.76,9226.0,26.71,26.76,26.7,26.76,9226.0
2016-03-11 15:05:00,26.77,26.84,26.75,26.82,22406.0,26.77,26.84,26.75,26.82,22406.0
2016-03-11 15:10:00,26.81,26.82,26.77,26.8,16159.0,26.81,26.82,26.77,26.8,16159.0
2016-03-11 15:15:00,26.8,26.84,26.8,26.83,5000.0,26.8,26.84,26.8,26.83,5000.0
2016-03-11 15:20:00,26.83,26.86,26.82,26.85,26748.0,26.83,26.86,26.82,26.85,26748.0
2016-03-11 15:25:00,26.85,26.85,26.79,26.79,9493.0,26.85,26.85,26.79,26.79,9493.0
2016-03-11 15:30:00,26.8,26.8,26.76,26.78,12791.0,26.8,26.8,26.76,26.78,12791.0
2016-03-11 15:35:00,26.78,26.78,26.74,26.76,21440.0,26.78,26.78,26.74,26.76,21440.0
2016-03-11 15:40:00,26.76,26.8,26.75,26.8,27824.0,26.76,26.8,26.75,26.8,27824.0
2016-03-11 15:45:00,26.8,26.84,26.74,26.74,24856.0,26.8,26.84,26.74,26.74,24856.0
2016-03-11 15:50:00,26.74,26.75,26.68,26.69,68807.0,26.74,26.75,26.68,26.69,68807.0
2016-03-11 15:55:00,26.7,26.73,26.67,26.71,90504.0,26.7,26.73,26.67,26.71,90504.0
2016-03-14 09:30:00,26.6,26.66,26.3,26.4,15393.0,26.6,26.66,26.3,26.4,15393.0
2016-03-14 09:35:00,26.47,26.62,26.46,26.61,7600.0,26.47,26.62,26.46,26.61,7600.0
2016-03-14 09:40:00,26.56,26.61,26.3,26.3,4200.0,26.56,26.61,26.3,26.3,4200.0
2016-03-14 09:45:00,26.39,26.47,26.29,26.31,4500.0,26.39,26.47,26.29,26.31,4500.0
2016-03-14 09:50:00,26.29,26.35,26.24,26.33,8289.0,26.29,26.35,26.24,26.33,8289.0
2016-03-14 09:55:00,26.32,26.32,26.14,26.15,4200.0,26.32,26.32,26.14,26.15,4200.0
2016-03-14 10:00:00,26.17,26.21,26.15,26.19,7950.0,26.17,26.21,26.15,26.19,7950.0
2016-03-14 10:05:00,26.2,26.28,26.15,26.25,14650.0,26.2,26.28,26.15,26.25,14650.0
2016-03-14 10:10:00,26.26,26.28,26.09,26.1,10058.0,26.26,26.28,26.09,26.1,10058.0
2016-03-14 10:15:00,26.12,26.15,26.03,26.1,23950.0,26.12,26.15,26.03,26.1,23950.0
2016-03-14 10:20:00,26.09,26.09,26.0,26.02,21713.0,26.09,26.09,26.0,26.02,21713.0
2016-03-14 10:25:00,26.03,26.21,26.03,26.2,12000.0,26.03,26.21,26.03,26.2,12000.0
2016-03-14 10:30:00,26.21,26.39,26.2,26.37,16450.0,26.21,26.39,26.2,26.37,16450.0
2016-03-14 10:35:00,26.39,26.51,26.39,26.42,5863.0,26.39,26.51,26.39,26.42,5863.0
2016-03-14 10:40:00,26.42,26.49,26.41,26.49,4220.0,26.42,26.49,26.41,26.49,4220.0
2016-03-14 10:45:00,26.48,26.57,26.48,26.52,17634.0,26.48,26.57,26.48,26.52,17634.0
2016-03-14 10:50:00,26.51,26.52,26.3,26.3,4200.0,26.51,26.52,26.3,26.3,4200.0
2016-03-14 10:55:00,26.29,26.31,26.23,26.23,6800.0,26.29,26.31,26.23,26.23,6800.0
2016-03-14 11:00:00,26.2,26.25,26.2,26.23,6800.0,26.2,26.25,26.2,26.23,6800.0
2016-03-14 11:05:00,26.22,26.23,26.17,26.21,6200.0,26.22,26.23,26.17,26.21,6200.0
2016-03-14 11:10:00,26.21,26.21,26.1,26.14,16946.0,26.21,26.21,26.1,26.14,16946.0
2016-03-14 11:15:00,26.14,26.24,26.13,26.22,9347.0,26.14,26.24,26.13,26.22,9347.0
2016-03-14 11:20:00,26.22,26.24,26.17,26.17,4342.0,26.22,26.24,26.17,26.17,4342.0
2016-03-14 11:25:00,26.16,26.19,26.15,26.18,4696.0,26.16,26.19,26.15,26.18,4696.0
2016-03-14 11:30:00,26.18,26.21,26.11,26.21,3533.0,26.18,26.21,26.11,26.21,3533.0
2016-03-14 11:35:00,26.22,26.27,26.17,26.27,2712.0,26.22,26.27,26.17,26.27,2712.0
2016-03-14 11:40:00,26.28,26.28,26.23,26.23,2153.0,26.28,26.28,26.23,26.23,2153.0
2016-03-14 11:45:00,26.23,26.23,26.21,26.23,1905.0,26.23,26.23,26.21,26.23,1905.0
2016-03-14 11:50:00,26.23,26.28,26.23,26.28,2547.0,26.23,26.28,26.23,26.28,2547.0
2016-03-14 11:55:00,26.28,26.28,26.19,26.19,26749.0,26.28,26.28,26.19,26.19,26749.0
2016-03-14 12:00:00,26.19,26.23,26.19,26.23,14600.0,26.19,26.23,26.19,26.23,14600.0
2016-03-14 12:05:00,26.24,26.37,26.23,26.37,27656.0,26.24,26.37,26.23,26.37,27656.0
2016-03-14 12:10:00,26.35,26.42,26.34,26.4,3610.0,26.35,26.42,26.34,26.4,3610.0
2016-03-14 12:15:00,26.4,26.49,26.39,26.48,12300.0,26.4,26.49,26.39,26.48,12300.0
2016-03-14 12:20:00,26.49,26.5,26.38,26.38,53536.0,26.49,26.5,26.38,26.38,53536.0
2016-03-14 12:25:00,26.37,26.37,26.29,26.32,4279.0,26.37,26.37,26.29,26.32,4279.0
2016-03-14 12:30:00,26.33,26.43,26.33,26.4,4444.0,26.33,26.43,26.33,26.4,4444.0
2016-03-14 12:35:00,26.42,26.43,26.4,26.4,1294.0,26.42,26.43,26.4,26.4,1294.0
2016-03-14 12:40:00,26.42,26.42,26.38,26.38,1442.0,26.42,26.42,26.38,26.38,1442.0
2016-03-14 12:45:00,26.38,26.43,26.36,26.42,3820.0,26.38,26.43,26.36,26.42,3820.0
2016-03-14 12:50:00,26.41,26.47,26.41,26.42,5175.0,26.41,26.47,26.41,26.42,5175.0
2016-03-14 12:55:00,26.41,26.47,26.39,26.46,3443.0,26.41,26.47,26.39,26.46,3443.0
2016-03-14 13:00:00,26.46,26.46,26.4,26.4,3681.0,26.46,26.46,26.4,26.4,3681.0
2016-03-14 13:05:00,26.43,26.47,26.43,26.46,2035.0,26.43,26.47,26.43,26.46,2035.0
2016-03-14 13:10:00,26.45,26.46,26.42,26.43,3074.0,26.45,26.46,26.42,26.43,3074.0
2016-03-14 13:15:00,26.44,26.52,26.44,26.49,2664.0,26.44,26.52,26.44,26.49,2664.0
2016-03-14 13:20:00,26.48,26.55,26.46,26.55,3400.0,26.48,26.55,26.46,26.55,3400.0
2016-03-14 13:25:00,26.55,26.69,26.55,26.65,16741.0,26.55,26.69,26.55,26.65,16741.0
2016-03-14 13:30:00,26.67,26.71,26.67,26.71,1515.0,26.67,26.71,26.67,26.71,1515.0
2016-03-14 13:35:00,26.73,26.73,26.67,26.67,3107.0,26.73,26.73,26.67,26.67,3107.0
2016-03-14 13:40:00,26.66,26.66,26.63,26.63,2661.0,26.66,26.66,26.63,26.63,2661.0
2016-03-14 13:45:00,26.62,26.62,26.55,26.61,3900.0,26.62,26.62,26.55,26.61,3900.0
2016-03-14 13:50:00,26.63,26.66,26.62,26.66,3778.0,26.63,26.66,26.62,26.66,3778.0
2016-03-14 13:55:00,26.66,26.67,26.62,26.62,3943.0,26.66,26.67,26.62,26.62,3943.0
2016-03-14 14:00:00,26.62,26.62,26.58,26.59,3189.0,26.62,26.62,26.58,26.59,3189.0
2016-03-14 14:05:00,26.58,26.61,26.53,26.61,8858.0,26.58,26.61,26.53,26.61,8858.0
2016-03-14 14:10:00,26.62,26.64,26.62,26.64,1800.0,26.62,26.64,26.62,26.64,1800.0
2016-03-14 14:15:00,26.64,26.65,26.62,26.65,2885.0,26.64,26.65,26.62,26.65,2885.0
2016-03-14 14:20:00,26.63,26.72,26.63,26.71,3578.0,26.63,26.72,26.63,26.71,3578.0
2016-03-14 14:25:00,26.69,26.69,26.64,26.67,4248.0,26.69,26.69,26.64,26.67,4248.0
2016-03-14 14:30:00,26.7,26.71,26.67,26.71,1617.0,26.7,26.71,26.67,26.71,1617.0
2016-03-14 14:35:00,26.72,26.75,26.7,26.72,2871.0,26.72,26.75,26.7,26.72,2871.0
2016-03-14 14:40:00,26.73,26.77,26.73,26.73,3368.0,26.73,26.77,26.73,26.73,3368.0
2016-03-14 14:45:00,26.73,26.73,26.7,26.7,2600.0,26.73,26.73,26.7,26.7,2600.0
2016-03-14 14:50:00,26.71,26.72,26.68,26.69,4208.0,26.71,26.72,26.68,26.69,4208.0
2016-03-14 14:55:00,26.68,26.7,26.66,26.67,5230.0,26.68,26.7,26.66,26.67,5230.0
2016-03-14 15:00:00,26.68,26.7,26.67,26.69,2400.0,26.68,26.7,26.67,26.69,2400.0
2016-03-14 15:05:00,26.69,26.71,26.67,26.69,6546.0,26.69,26.71,26.67,26.69,6546.0
2016-03-14 15:10:00,26.69,26.71,26.66,26.68,4970.0,26.69,26.71,26.66,26.68,4970.0
2016-03-14 15:15:00,26.69,26.7,26.67,26.68,4861.0,26.69,26.7,26.67,26.68,4861.0
2016-03-14 15:20:00,26.67,26.69,26.67,26.69,3132.0,26.67,26.69,26.67,26.69,3132.0
2016-03-14 15:25:00,26.7,26.74,26.69,26.71,6978.0,26.7,26.74,26.69,26.71,6978.0
2016-03-14 15:30:00,26.71,26.71,26.68,26.68,11743.0,26.71,26.71,26.68,26.68,11743.0
2016-03-14 15:35:00,26.69,26.71,26.68,26.7,4886.0,26.69,26.71,26.68,26.7,4886.0
2016-03-14 15:40:00,26.71,26.71,26.67,26.68,7927.0,26.71,26.71,26.67,26.68,7927.0
2016-03-14 15:45:00,26.69,26.7,26.67,26.69,8479.0,26.69,26.7,26.67,26.69,8479.0
2016-03-14 15:50:00,26.69,26.71,26.69,26.69,17518.0,26.69,26.71,26.69,26.69,17518.0
2016-03-14 15:55:00,26.69,26.71,26.61,26.61,32635.0,26.69,26.71,26.61,26.61,32635.0
2016-03-15 09:30:00,26.39,26.39,26.11,26.12,7837.0,26.39,26.39,26.11,26.12,7837.0
2016-03-15 09:35:00,26.09,26.17,25.81,25.95,17936.0,26.09,26.17,25.81,25.95,17936.0
2016-03-15 09:40:00,25.88,26.01,25.82,25.89,24377.0,25.88,26.01,25.82,25.89,24377.0
2016-03-15 09:45:00,25.93,26.06,25.92,25.98,13279.0,25.93,26.06,25.92,25.98,13279.0
2016-03-15 09:50:00,25.98,26.0,25.84,25.86,15747.0,25.98,26.0,25.84,25.86,15747.0
2016-03-15 09:55:00,25.85,25.95,25.85,25.9,12119.0,25.85,25.95,25.85,25.9,12119.0
2016-03-15 10:00:00,25.88,25.91,25.77,25.77,11805.0,25.88,25.91,25.77,25.77,11805.0
2016-03-15 10:05:00,25.8,25.86,25.68,25.68,11417.0,25.8,25.86,25.68,25.68,11417.0
2016-03-15 10:10:00,25.72,25.83,25.69,25.83,11237.0,25.72,25.83,25.69,25.83,11237.0
2016-03-15 10:15:00,25.84,25.85,25.69,25.69,19464.0,25.84,25.85,25.69,25.69,19464.0
2016-03-15 10:20:00,25.66,25.73,25.64,25.72,8010.0,25.66,25.73,25.64,25.72,8010.0
2016-03-15 10:25:00,25.71,25.76,25.67,25.76,8300.0,25.71,25.76,25.67,25.76,8300.0
2016-03-15 10:30:00,25.76,25.85,25.74,25.75,11096.0,25.76,25.85,25.74,25.75,11096.0
2016-03-15 10:35:00,25.76,25.8,25.7,25.7,5322.0,25.76,25.8,25.7,25.7,5322.0
2016-03-15 10:40:00,25.71,25.74,25.66,25.7,7660.0,25.71,25.74,25.66,25.7,7660.0
2016-03-15 10:45:00,25.7,25.72,25.62,25.63,14607.0,25.7,25.72,25.62,25.63,14607.0
2016-03-15 10:50:00,25.62,25.7,25.53,25.53,12431.0,25.62,25.7,25.53,25.53,12431.0
2016-03-15 10:55:00,25.51,25.58,25.5,25.58,7142.0,25.51,25.58,25.5,25.58,7142.0
2016-03-15 11:00:00,25.57,25.67,25.57,25.63,6292.0,25.57,25.67,25.57,25.63,6292.0
2016-03-15 11:05:00,25.63,25.7,25.58,25.69,6774.0,25.63,25.7,25.58,25.69,6774.0
2016-03-15 11:10:00,25.67,25.69,25.55,25.55,5948.0,25.67,25.69,25.55,25.55,5948.0
2016-03-15 11:15:00,25.55,25.56,25.51,25.53,4720.0,25.55,25.56,25.51,25.53,4720.0
2016-03-15 11:20:00,25.53,25.64,25.51,25.6,12416.0,25.53,25.64,25.51,25.6,12416.0
2016-03-15 11:25:00,25.6,25.62,25.55,25.57,6734.0,25.6,25.62,25.55,25.57,6734.0
2016-03-15 11:30:00,25.58,25.59,25.52,25.53,5600.0,25.58,25.59,25.52,25.53,5600.0
2016-03-15 11:35:00,25.51,25.55,25.46,25.48,10824.0,25.51,25.55,25.46,25.48,10824.0
2016-03-15 11:40:00,25.47,25.51,25.43,25.51,7555.0,25.47,25.51,25.43,25.51,7555.0
2016-03-15 11:45:00,25.51,25.59,25.51,25.56,12621.0,25.51,25.59,25.51,25.56,12621.0
2016-03-15 11:50:00,25.55,25.57,25.53,25.54,9100.0,25.55,25.57,25.53,25.54,9100.0
2016-03-15 11:55:00,25.54,25.54,25.47,25.47,5508.0,25.54,25.54,25.47,25.47,5508.0
2016-03-15 12:00:00,25.47,25.53,25.46,25.49,5357.0,25.47,25.53,25.46,25.49,5357.0
2016-03-15 12:05:00,25.49,25.49,25.41,25.48,10410.0,25.49,25.49,25.41,25.48,10410.0
2016-03-15 12:10:00,25.47,25.49,25.44,25.46,3945.0,25.47,25.49,25.44,25.46,3945.0
2016-03-15 12:15:00,25.44,25.48,25.42,25.45,4474.0,25.44,25.48,25.42,25.45,4474.0
2016-03-15 12:20:00,25.46,25.53,25.46,25.49,4700.0,25.46,25.53,25.46,25.49,4700.0
2016-03-15 12:25:00,25.49,25.5,25.46,25.46,4174.0,25.49,25.5,25.46,25.46,4174.0
2016-03-15 12:30:00,25.46,25.48,25.44,25.46,3207.0,25.46,25.48,25.44,25.46,3207.0
2016-03-15 12:35:00,25.46,25.51,25.46,25.47,4004.0,25.46,25.51,25.46,25.47,4004.0
2016-03-15 12:40:00,25.48,25.49,25.45,25.47,3830.0,25.48,25.49,25.45,25.47,3830.0
2016-03-15 12:45:00,25.47,25.47,25.35,25.37,9319.0,25.47,25.47,25.35,25.37,9319.0
2016-03-15 12:50:00,25.36,25.42,25.36,25.4,3200.0,25.36,25.42,25.36,25.4,3200.0
2016-03-15 12:55:00,25.4,25.41,25.39,25.41,3196.0,25.4,25.41,25.39,25.41,3196.0
2016-03-15 13:00:00,25.41,25.41,25.37,25.37,2663.0,25.41,25.41,25.37,25.37,2663.0
2016-03-15 13:05:00,25.38,25.39,25.35,25.35,2500.0,25.38,25.39,25.35,25.35,2500.0
2016-03-15 13:10:00,25.35,25.36,25.33,25.34,4600.0,25.35,25.36,25.33,25.34,4600.0
2016-03-15 13:15:00,25.33,25.37,25.31,25.33,8209.0,25.33,25.37,25.31,25.33,8209.0
2016-03-15 13:20:00,25.33,25.39,25.33,25.38,3400.0,25.33,25.39,25.33,25.38,3400.0
2016-03-15 13:25:00,25.37,25.43,25.37,25.39,9409.0,25.37,25.43,25.37,25.39,9409.0
2016-03-15 13:30:00,25.38,25.41,25.38,25.39,8144.0,25.38,25.41,25.38,25.39,8144.0
2016-03-15 13:35:00,25.38,25.41,25.38,25.4,5801.0,25.38,25.41,25.38,25.4,5801.0
2016-03-15 13:40:00,25.39,25.41,25.37,25.37,6702.0,25.39,25.41,25.37,25.37,6702.0
2016-03-15 13:45:00,25.37,25.39,25.33,25.33,6056.0,25.37,25.39,25.33,25.33,6056.0
2016-03-15 13:50:00,25.32,25.36,25.29,25.36,6769.0,25.32,25.36,25.29,25.36,6769.0
2016-03-15 13:55:00,25.36,25.39,25.33,25.38,8152.0,25.36,25.39,25.33,25.38,8152.0
2016-03-15 14:00:00,25.38,25.39,25.32,25.32,6407.0,25.38,25.39,25.32,25.32,6407.0
2016-03-15 14:05:00,25.34,25.37,25.24,25.25,22535.0,25.34,25.37,25.24,25.25,22535.0
2016-03-15 14:10:00,25.26,25.4,25.2,25.38,22967.0,25.26,25.4,25.2,25.38,22967.0
2016-03-15 14:15:00,25.39,25.48,25.39,25.42,7328.0,25.39,25.48,25.39,25.42,7328.0
2016-03-15 14:20:00,25.43,25.43,25.38,25.4,7706.0,25.43,25.43,25.38,25.4,7706.0
2016-03-15 14:25:00,25.4,25.41,25.34,25.36,9093.0,25.4,25.41,25.34,25.36,9093.0
2016-03-15 14:30:00,25.36,25.38,25.35,25.37,4327.0,25.36,25.38,25.35,25.37,4327.0
2016-03-15 14:35:00,25.37,25.37,25.26,25.26,8324.0,25.37,25.37,25.26,25.26,8324.0
2016-03-15 14:40:00,25.25,25.36,25.24,25.34,13965.0,25.25,25.36,25.24,25.34,13965.0
2016-03-15 14:45:00,25.33,25.37,25.28,25.33,26105.0,25.33,25.37,25.28,25.33,26105.0
2016-03-15 14:50:00,25.32,25.32,25.2,25.21,15536.0,25.32,25.32,25.2,25.21,15536.0
2016-03-15 14:55:00,25.21,25.22,25.14,25.21,12283.0,25.21,25.22,25.14,25.21,12283.0
2016-03-15 15:00:00,25.2,25.27,25.18,25.25,7218.0,25.2,25.27,25.18,25.25,7218.0
2016-03-15 15:05:00,25.25,25.25,25.17,25.18,13830.0,25.25,25.25,25.17,25.18,13830.0
2016-03-15 15:10:00,25.18,25.26,25.14,25.26,16320.0,25.18,25.26,25.14,25.26,16320.0
2016-03-15 15:15:00,25.28,25.34,25.25,25.34,9762.0,25.28,25.34,25.25,25.34,9762.0
2016-03-15 15:20:00,25.33,25.36,25.25,25.26,22949.0,25.33,25.36,25.25,25.26,22949.0
2016-03-15 15:25:00,25.26,25.33,25.25,25.33,15284.0,25.26,25.33,25.25,25.33,15284.0
2016-03-15 15:30:00,25.32,25.32,25.21,25.23,15688.0,25.32,25.32,25.21,25.23,15688.0
2016-03-15 15:35:00,25.23,25.24,25.18,25.22,13649.0,25.23,25.24,25.18,25.22,13649.0
2016-03-15 15:40:00,25.22,25.28,25.16,25.22,26091.0,25.22,25.28,25.16,25.22,26091.0
2016-03-15 15:45:00,25.23,25.3,25.23,25.25,36303.0,25.23,25.3,25.23,25.25,36303.0
2016-03-15 15:50:00,25.25,25.32,25.23,25.26,33727.0,25.25,25.32,25.23,25.26,33727.0
2016-03-15 15:55:00,25.26,25.34,25.23,25.27,54112.0,25.26,25.34,25.23,25.27,54112.0
2016-03-16 09:30:00,25.24,25.24,24.95,25.04,11452.0,25.24,25.24,24.95,25.04,11452.0
2016-03-16 09:35:00,24.95,25.47,24.95,25.47,5730.0,24.95,25.47,24.95,25.47,5730.0
2016-03-16 09:40:00,25.47,25.55,25.34,25.44,6105.0,25.47,25.55,25.34,25.44,6105.0
2016-03-16 09:45:00,25.41,25.56,25.39,25.56,3950.0,25.41,25.56,25.39,25.56,3950.0
2016-03-16 09:50:00,25.54,25.64,25.5,25.59,5100.0,25.54,25.64,25.5,25.59,5100.0
2016-03-16 09:55:00,25.58,25.58,25.42,25.47,5198.0,25.58,25.58,25.42,25.47,5198.0
2016-03-16 10:00:00,25.41,25.56,25.41,25.56,4340.0,25.41,25.56,25.41,25.56,4340.0
2016-03-16 10:05:00,25.53,25.55,25.48,25.54,6774.0,25.53,25.55,25.48,25.54,6774.0
2016-03-16 10:10:00,25.54,25.54,25.45,25.52,20857.0,25.54,25.54,25.45,25.52,20857.0
2016-03-16 10:15:00,25.5,25.55,25.42,25.47,15208.0,25.5,25.55,25.42,25.47,15208.0
2016-03-16 10:20:00,25.47,25.66,25.47,25.66,12260.0,25.47,25.66,25.47,25.66,12260.0
2016-03-16 10:25:00,25.68,25.68,25.56,25.57,3341.0,25.68,25.68,25.56,25.57,3341.0
2016-03-16 10:30:00,25.57,25.6,25.5,25.5,11468.0,25.57,25.6,25.5,25.5,11468.0
2016-03-16 10:35:00,25.48,25.65,25.48,25.6,6639.0,25.48,25.65,25.48,25.6,6639.0
2016-03-16 10:40:00,25.6,25.69,25.6,25.64,6903.0,25.6,25.69,25.6,25.64,6903.0
2016-03-16 10:45:00,25.63,25.63,25.48,25.49,3912.0,25.63,25.63,25.48,25.49,3912.0
2016-03-16 10:50:00,25.46,25.53,25.39,25.4,5975.0,25.46,25.53,25.39,25.4,5975.0
2016-03-16 10:55:00,25.39,25.51,25.36,25.49,5860.0,25.39,25.51,25.36,25.49,5860.0
2016-03-16 11:00:00,25.5,25.55,25.4,25.42,14771.0,25.5,25.55,25.4,25.42,14771.0
2016-03-16 11:05:00,25.42,25.45,25.31,25.35,20001.0,25.42,25.45,25.31,25.35,20001.0
2016-03-16 11:10:00,25.35,25.38,25.21,25.25,14969.0,25.35,25.38,25.21,25.25,14969.0
2016-03-16 11:15:00,25.23,25.25,25.18,25.22,14250.0,25.23,25.25,25.18,25.22,14250.0
2016-03-16 11:20:00,25.23,25.23,25.13,25.13,6018.0,25.23,25.23,25.13,25.13,6018.0
2016-03-16 11:25:00,25.13,25.19,25.1,25.18,6226.0,25.13,25.19,25.1,25.18,6226.0
2016-03-16 11:30:00,25.19,25.19,25.08,25.11,4607.0,25.19,25.19,25.08,25.11,4607.0
2016-03-16 11:35:00,25.1,25.11,25.04,25.06,8510.0,25.1,25.11,25.04,25.06,8510.0
2016-03-16 11:40:00,25.06,25.16,25.06,25.12,6030.0,25.06,25.16,25.06,25.12,6030.0
2016-03-16 11:45:00,25.12,25.14,25.07,25.07,6266.0,25.12,25.14,25.07,25.07,6266.0
2016-03-16 11:50:00,25.07,25.07,24.98,25.01,9809.0,25.07,25.07,24.98,25.01,9809.0
2016-03-16 11:55:00,25.02,25.03,24.95,24.97,7039.0,25.02,25.03,24.95,24.97,7039.0
2016-03-16 12:00:00,24.96,25.07,24.96,25.04,6548.0,24.96,25.07,24.96,25.04,6548.0
2016-03-16 12:05:00,25.03,25.09,25.02,25.07,4815.0,25.03,25.09,25.02,25.07,4815.0
2016-03-16 12:10:00,25.07,25.09,25.06,25.08,3148.0,25.07,25.09,25.06,25.08,3148.0
2016-03-16 12:15:00,25.08,25.18,25.08,25.16,6616.0,25.08,25.18,25.08,25.16,6616.0
2016-03-16 12:20:00,25.18,25.21,25.09,25.09,10018.0,25.18,25.21,25.09,25.09,10018.0
2016-03-16 12:25:00,25.09,25.13,25.03,25.03,10694.0,25.09,25.13,25.03,25.03,10694.0
2016-03-16 12:30:00,25.03,25.09,25.03,25.07,8758.0,25.03,25.09,25.03,25.07,8758.0
2016-03-16 12:35:00,25.06,25.07,25.0,25.0,10351.0,25.06,25.07,25.0,25.0,10351.0
2016-03-16 12:40:00,25.01,25.06,25.0,25.01,7000.0,25.01,25.06,25.0,25.01,7000.0
2016-03-16 12:45:00,25.01,25.03,24.95,24.97,7698.0,25.01,25.03,24.95,24.97,7698.0
2016-03-16 12:50:00,24.97,25.04,24.94,25.03,8134.0,24.97,25.04,24.94,25.03,8134.0
2016-03-16 12:55:00,25.02,25.02,24.97,25.02,6334.0,25.02,25.02,24.97,25.02,6334.0
2016-03-16 13:00:00,25.01,25.08,25.01,25.06,6300.0,25.01,25.08,25.01,25.06,6300.0
2016-03-16 13:05:00,25.07,25.1,25.0,25.01,4706.0,25.07,25.1,25.0,25.01,4706.0
2016-03-16 13:10:00,25.01,25.04,24.98,25.0,6215.0,25.01,25.04,24.98,25.0,6215.0
2016-03-16 13:15:00,25.0,25.01,24.95,24.95,6850.0,25.0,25.01,24.95,24.95,6850.0
2016-03-16 13:20:00,24.96,25.04,24.95,25.03,6370.0,24.96,25.04,24.95,25.03,6370.0
2016-03-16 13:25:00,25.01,25.04,24.97,24.97,4870.0,25.01,25.04,24.97,24.97,4870.0
2016-03-16 13:30:00,24.95,24.96,24.91,24.94,7519.0,24.95,24.96,24.91,24.94,7519.0
2016-03-16 13:35:00,24.94,25.0,24.91,24.97,7829.0,24.94,25.0,24.91,24.97,7829.0
2016-03-16 13:40:00,24.98,25.0,24.96,24.96,3130.0,24.98,25.0,24.96,24.96,3130.0
2016-03-16 13:45:00,24.96,24.98,24.91,24.98,7476.0,24.96,24.98,24.91,24.98,7476.0
2016-03-16 13:50:00,24.97,25.03,24.96,25.02,3362.0,24.97,25.03,24.96,25.02,3362.0
2016-03-16 13:55:00,25.03,25.13,25.01,25.09,6360.0,25.03,25.13,25.01,25.09,6360.0
2016-03-16 14:00:00,25.07,25.24,25.07,25.18,8048.0,25.07,25.24,25.07,25.18,8048.0
2016-03-16 14:05:00,25.17,25.19,25.03,25.09,7234.0,25.17,25.19,25.03,25.09,7234.0
2016-03-16 14:10:00,25.08,25.08,24.93,24.94,6531.0,25.08,25.08,24.93,24.94,6531.0
2016-03-16 14:15:00,24.94,24.98,24.9,24.94,7375.0,24.94,24.98,24.9,24.94,7375.0
2016-03-16 14:20:00,24.93,25.08,24.92,25.07,8879.0,24.93,25.08,24.92,25.07,8879.0
2016-03-16 14:25:00,25.07,25.24,25.06,25.21,7697.0,25.07,25.24,25.06,25.21,7697.0
2016-03-16 14:30:00,25.22,25.24,25.18,25.21,8202.0,25.22,25.24,25.18,25.21,8202.0
2016-03-16 14:35:00,25.21,25.24,25.14,25.18,8677.0,25.21,25.24,25.14,25.18,8677.0
2016-03-16 14:40:00,25.18,25.31,25.18,25.31,12396.0,25.18,25.31,25.18,25.31,12396.0
2016-03-16 14:45:00,25.31,25.43,25.31,25.39,11663.0,25.31,25.43,25.31,25.39,11663.0
2016-03-16 14:50:00,25.39,25.42,25.33,25.33,6603.0,25.39,25.42,25.33,25.33,6603.0
2016-03-16 14:55:00,25.32,25.33,25.24,25.25,7586.0,25.32,25.33,25.24,25.25,7586.0
2016-03-16 15:00:00,25.24,25.42,25.17,25.4,16623.0,25.24,25.42,25.17,25.4,16623.0
2016-03-16 15:05:00,25.36,25.4,25.33,25.34,10274.0,25.36,25.4,25.33,25.34,10274.0
2016-03-16 15:10:00,25.35,25.39,25.31,25.38,10995.0,25.35,25.39,25.31,25.38,10995.0
2016-03-16 15:15:00,25.38,25.38,25.32,25.34,11006.0,25.38,25.38,25.32,25.34,11006.0
2016-03-16 15:20:00,25.33,25.33,25.24,25.29,10297.0,25.33,25.33,25.24,25.29,10297.0
2016-03-16 15:25:00,25.29,25.35,25.25,25.32,15556.0,25.29,25.35,25.25,25.32,15556.0
2016-03-16 15:30:00,25.33,25.36,25.28,25.34,13474.0,25.33,25.36,25.28,25.34,13474.0
2016-03-16 15:35:00,25.34,25.39,25.32,25.39,14065.0,25.34,25.39,25.32,25.39,14065.0
2016-03-16 15:40:00,25.39,25.39,25.35,25.37,12841.0,25.39,25.39,25.35,25.37,12841.0
2016-03-16 15:45:00,25.37,25.39,25.32,25.37,35686.0,25.37,25.39,25.32,25.37,35686.0
2016-03-16 15:50:00,25.37,25.39,25.31,25.33,22479.0,25.37,25.39,25.31,25.33,22479.0
2016-03-16 15:55:00,25.33,25.35,25.27,25.31,43155.0,25.33,25.35,25.27,25.31,43155.0
2016-03-17 09:30:00,25.36,25.39,25.24,25.26,5155.0,25.36,25.39,25.24,25.26,5155.0
2016-03-17 09:35:00,25.29,25.41,25.26,25.29,4998.0,25.29,25.41,25.26,25.29,4998.0
2016-03-17 09:40:00,25.3,25.3,25.03,25.03,3100.0,25.3,25.3,25.03,25.03,3100.0
2016-03-17 09:45:00,25.07,25.18,25.07,25.13,3700.0,25.07,25.18,25.07,25.13,3700.0
2016-03-17 09:50:00,25.11,25.18,25.09,25.09,2800.0,25.11,25.18,25.09,25.09,2800.0
2016-03-17 09:55:00,25.08,25.1,25.01,25.03,4227.0,25.08,25.1,25.01,25.03,4227.0
2016-03-17 10:00:00,25.05,25.08,25.01,25.06,2500.0,25.05,25.08,25.01,25.06,2500.0
2016-03-17 10:05:00,25.1,25.1,24.93,24.99,8739.0,25.1,25.1,24.93,24.99,8739.0
2016-03-17 10:10:00,24.97,24.97,24.89,24.92,5032.0,24.97,24.97,24.89,24.92,5032.0
2016-03-17 10:15:00,24.95,24.96,24.85,24.88,6708.0,24.95,24.96,24.85,24.88,6708.0
2016-03-17 10:20:00,24.85,24.86,24.81,24.85,3363.0,24.85,24.86,24.81,24.85,3363.0
2016-03-17 10:25:00,24.87,24.9,24.86,24.88,6631.0,24.87,24.9,24.86,24.88,6631.0
2016-03-17 10:30:00,24.87,24.91,24.85,24.85,5270.0,24.87,24.91,24.85,24.85,5270.0
2016-03-17 10:35:00,24.87,24.89,24.83,24.89,5708.0,24.87,24.89,24.83,24.89,5708.0
2016-03-17 10:40:00,24.93,25.0,24.93,24.98,2500.0,24.93,25.0,24.93,24.98,2500.0
2016-03-17 10:45:00,24.96,24.96,24.9,24.9,3955.0,24.96,24.96,24.9,24.9,3955.0
2016-03-17 10:50:00,24.91,24.91,24.84,24.86,2645.0,24.91,24.91,24.84,24.86,2645.0
2016-03-17 10:55:00,24.88,25.01,24.83,25.01,5405.0,24.88,25.01,24.83,25.01,5405.0
2016-03-17 11:00:00,25.0,25.0,24.89,24.89,4898.0,25.0,25.0,24.89,24.89,4898.0
2016-03-17 11:05:00,24.88,24.9,24.82,24.82,5435.0,24.88,24.9,24.82,24.82,5435.0
2016-03-17 11:10:00,24.81,24.84,24.77,24.79,5344.0,24.81,24.84,24.77,24.79,5344.0
2016-03-17 11:15:00,24.8,24.81,24.76,24.77,3251.0,24.8,24.81,24.76,24.77,3251.0
2016-03-17 11:20:00,24.77,24.78,24.74,24.77,6118.0,24.77,24.78,24.74,24.77,6118.0
2016-03-17 11:25:00,24.78,24.82,24.77,24.78,4493.0,24.78,24.82,24.77,24.78,4493.0
2016-03-17 11:30:00,24.8,24.81,24.75,24.78,3491.0,24.8,24.81,24.75,24.78,3491.0
2016-03-17 11:35:00,24.78,24.79,24.71,24.73,4156.0,24.78,24.79,24.71,24.73,4156.0
2016-03-17 11:40:00,24.73,24.75,24.69,24.7,3277.0,24.73,24.75,24.69,24.7,3277.0
2016-03-17 11:45:00,24.72,24.75,24.7,24.74,4200.0,24.72,24.75,24.7,24.74,4200.0
2016-03-17 11:50:00,24.74,24.76,24.72,24.75,6605.0,24.74,24.76,24.72,24.75,6605.0
2016-03-17 11:55:00,24.77,24.77,24.72,24.75,3871.0,24.77,24.77,24.72,24.75,3871.0
2016-03-17 12:00:00,24.74,24.75,24.71,24.74,2782.0,24.74,24.75,24.71,24.74,2782.0
2016-03-17 12:05:00,24.73,24.75,24.71,24.72,4021.0,24.73,24.75,24.71,24.72,4021.0
2016-03-17 12:10:00,24.72,24.76,24.7,24.75,8279.0,24.72,24.76,24.7,24.75,8279.0
2016-03-17 12:15:00,24.76,24.8,24.72,24.72,7385.0,24.76,24.8,24.72,24.72,7385.0
2016-03-17 12:20:00,24.73,24.85,24.73,24.85,5452.0,24.73,24.85,24.73,24.85,5452.0
2016-03-17 12:25:00,24.84,24.99,24.83,24.98,5540.0,24.84,24.99,24.83,24.98,5540.0
2016-03-17 12:30:00,24.97,25.02,24.96,24.99,6295.0,24.97,25.02,24.96,24.99,6295.0
2016-03-17 12:35:00,24.99,25.01,24.93,24.93,4694.0,24.99,25.01,24.93,24.93,4694.0
2016-03-17 12:40:00,24.94,25.0,24.94,24.98,4250.0,24.94,25.0,24.94,24.98,4250.0
2016-03-17 12:45:00,24.98,25.1,24.98,25.1,7500.0,24.98,25.1,24.98,25.1,7500.0
2016-03-17 12:50:00,25.1,25.16,25.08,25.15,8299.0,25.1,25.16,25.08,25.15,8299.0
2016-03-17 12:55:00,25.17,25.28,25.16,25.28,7303.0,25.17,25.28,25.16,25.28,7303.0
2016-03-17 13:00:00,25.27,25.31,25.21,25.24,9772.0,25.27,25.31,25.21,25.24,9772.0
2016-03-17 13:05:00,25.22,25.22,25.11,25.11,6205.0,25.22,25.22,25.11,25.11,6205.0
2016-03-17 13:10:00,25.13,25.23,25.12,25.22,5000.0,25.13,25.23,25.12,25.22,5000.0
2016-03-17 13:15:00,25.23,25.29,25.22,25.29,4400.0,25.23,25.29,25.22,25.29,4400.0
2016-03-17 13:20:00,25.3,25.31,25.27,25.27,6416.0,25.3,25.31,25.27,25.27,6416.0
2016-03-17 13:25:00,25.27,25.34,25.27,25.31,5499.0,25.27,25.34,25.27,25.31,5499.0
2016-03-17 13:30:00,25.3,25.32,25.28,25.31,3372.0,25.3,25.32,25.28,25.31,3372.0
2016-03-17 13:35:00,25.32,25.39,25.31,25.39,3920.0,25.32,25.39,25.31,25.39,3920.0
2016-03-17 13:40:00,25.39,25.41,25.34,25.34,7186.0,25.39,25.41,25.34,25.34,7186.0
2016-03-17 13:45:00,25.33,25.33,25.31,25.31,2883.0,25.33,25.33,25.31,25.31,2883.0
2016-03-17 13:50:00,25.31,25.35,25.31,25.35,4600.0,25.31,25.35,25.31,25.35,4600.0
2016-03-17 13:55:00,25.35,25.39,25.35,25.36,3998.0,25.35,25.39,25.35,25.36,3998.0
2016-03-17 14:00:00,25.35,25.36,25.33,25.35,4091.0,25.35,25.36,25.33,25.35,4091.0
2016-03-17 14:05:00,25.34,25.34,25.29,25.29,3242.0,25.34,25.34,25.29,25.29,3242.0
2016-03-17 14:10:00,25.3,25.39,25.3,25.39,3719.0,25.3,25.39,25.3,25.39,3719.0
2016-03-17 14:15:00,25.37,25.46,25.37,25.46,6319.0,25.37,25.46,25.37,25.46,6319.0
2016-03-17 14:20:00,25.44,25.44,25.36,25.36,5255.0,25.44,25.44,25.36,25.36,5255.0
2016-03-17 14:25:00,25.37,25.38,25.3,25.3,7205.0,25.37,25.38,25.3,25.3,7205.0
2016-03-17 14:30:00,25.29,25.29,25.27,25.29,1500.0,25.29,25.29,25.27,25.29,1500.0
2016-03-17 14:35:00,25.31,25.35,25.29,25.29,3864.0,25.31,25.35,25.29,25.29,3864.0
2016-03-17 14:40:00,25.28,25.36,25.28,25.35,5921.0,25.28,25.36,25.28,25.35,5921.0
2016-03-17 14:45:00,25.33,25.34,25.29,25.34,10412.0,25.33,25.34,25.29,25.34,10412.0
2016-03-17 14:50:00,25.35,25.4,25.34,25.4,3800.0,25.35,25.4,25.34,25.4,3800.0
2016-03-17 14:55:00,25.39,25.42,25.36,25.36,6189.0,25.39,25.42,25.36,25.36,6189.0
2016-03-17 15:00:00,25.36,25.42,25.34,25.42,5491.0,25.36,25.42,25.34,25.42,5491.0
2016-03-17 15:05:00,25.41,25.42,25.4,25.4,4796.0,25.41,25.42,25.4,25.4,4796.0
2016-03-17 15:10:00,25.39,25.42,25.38,25.39,5111.0,25.39,25.42,25.38,25.39,5111.0
2016-03-17 15:15:00,25.39,25.39,25.32,25.32,7492.0,25.39,25.39,25.32,25.32,7492.0
2016-03-17 15:20:00,25.33,25.42,25.33,25.4,9167.0,25.33,25.42,25.33,25.4,9167.0
2016-03-17 15:25:00,25.4,25.47,25.39,25.47,10807.0,25.4,25.47,25.39,25.47,10807.0
2016-03-17 15:30:00,25.46,25.49,25.38,25.43,14315.0,25.46,25.49,25.38,25.43,14315.0
2016-03-17 15:35:00,25.42,25.47,25.41,25.47,6125.0,25.42,25.47,25.41,25.47,6125.0
2016-03-17 15:40:00,25.48,25.48,25.4,25.43,12470.0,25.48,25.48,25.4,25.43,12470.0
2016-03-17 15:45:00,25.42,25.43,25.31,25.34,23622.0,25.42,25.43,25.31,25.34,23622.0
2016-03-17 15:50:00,25.34,25.37,25.32,25.35,18369.0,25.34,25.37,25.32,25.35,18369.0
2016-03-17 15:55:00,25.34,25.35,25.31,25.32,43175.0,25.34,25.35,25.31,25.32,43175.0
2016-03-18 09:30:00,25.38,25.72,25.17,25.61,13917.0,25.38,25.72,25.17,25.61,13917.0
2016-03-18 09:35:00,25.65,25.65,25.48,25.52,5800.0,25.65,25.65,25.48,25.52,5800.0
2016-03-18 09:40:00,25.55,25.66,25.42,25.42,8190.0,25.55,25.66,25.42,25.42,8190.0
2016-03-18 09:45:00,25.4,25.51,25.39,25.39,3100.0,25.4,25.51,25.39,25.39,3100.0
2016-03-18 09:50:00,25.37,25.46,25.35,25.38,4270.0,25.37,25.46,25.35,25.38,4270.0
2016-03-18 09:55:00,25.33,25.41,25.31,25.4,4248.0,25.33,25.41,25.31,25.4,4248.0
2016-03-18 10:00:00,25.4,25.46,25.36,25.4,3600.0,25.4,25.46,25.36,25.4,3600.0
2016-03-18 10:05:00,25.41,25.46,25.39,25.45,5631.0,25.41,25.46,25.39,25.45,5631.0
2016-03-18 10:10:00,25.48,25.6,25.47,25.56,6300.0,25.48,25.6,25.47,25.56,6300.0
2016-03-18 10:15:00,25.59,25.61,25.51,25.51,4880.0,25.59,25.61,25.51,25.51,4880.0
2016-03-18 10:20:00,25.49,25.54,25.45,25.54,2600.0,25.49,25.54,25.45,25.54,2600.0
2016-03-18 10:25:00,25.53,25.56,25.52,25.53,3856.0,25.53,25.56,25.52,25.53,3856.0
2016-03-18 10:30:00,25.55,25.67,25.52,25.66,7002.0,25.55,25.67,25.52,25.66,7002.0
2016-03-18 10:35:00,25.67,25.68,25.59,25.59,2800.0,25.67,25.68,25.59,25.59,2800.0
2016-03-18 10:40:00,25.58,25.61,25.56,25.61,2779.0,25.58,25.61,25.56,25.61,2779.0
2016-03-18 10:45:00,25.6,25.61,25.54,25.59,3105.0,25.6,25.61,25.54,25.59,3105.0
2016-03-18 10:50:00,25.58,25.62,25.56,25.62,4335.0,25.58,25.62,25.56,25.62,4335.0
2016-03-18 10:55:00,25.61,25.64,25.57,25.58,4700.0,25.61,25.64,25.57,25.58,4700.0
2016-03-18 11:00:00,25.58,25.65,25.57,25.63,4591.0,25.58,25.65,25.57,25.63,4591.0
2016-03-18 11:05:00,25.63,25.63,25.47,25.47,19852.0,25.63,25.63,25.47,25.47,19852.0
2016-03-18 11:10:00,25.47,25.5,25.47,25.48,2658.0,25.47,25.5,25.47,25.48,2658.0
2016-03-18 11:15:00,25.48,25.51,25.47,25.5,21298.0,25.48,25.51,25.47,25.5,21298.0
2016-03-18 11:20:00,25.49,25.52,25.49,25.49,10585.0,25.49,25.52,25.49,25.49,10585.0
2016-03-18 11:25:00,25.47,25.51,25.46,25.49,2700.0,25.47,25.51,25.46,25.49,2700.0
2016-03-18 11:30:00,25.49,25.51,25.49,25.49,8717.0,25.49,25.51,25.49,25.49,8717.0
2016-03-18 11:35:00,25.48,25.52,25.47,25.48,5033.0,25.48,25.52,25.47,25.48,5033.0
2016-03-18 11:40:00,25.47,25.53,25.47,25.51,6063.0,25.47,25.53,25.47,25.51,6063.0
2016-03-18 11:45:00,25.5,25.51,25.49,25.5,10960.0,25.5,25.51,25.49,25.5,10960.0
2016-03-18 11:50:00,25.5,25.6,25.5,25.6,15502.0,25.5,25.6,25.5,25.6,15502.0
2016-03-18 11:55:00,25.61,25.7,25.61,25.69,5364.0,25.61,25.7,25.61,25.69,5364.0
2016-03-18 12:00:00,25.7,25.78,25.7,25.78,10108.0,25.7,25.78,25.7,25.78,10108.0
2016-03-18 12:05:00,25.78,25.82,25.77,25.78,6123.0,25.78,25.82,25.77,25.78,6123.0
2016-03-18 12:10:00,25.78,25.79,25.74,25.74,5794.0,25.78,25.79,25.74,25.74,5794.0
2016-03-18 12:15:00,25.73,25.74,25.69,25.74,2029.0,25.73,25.74,25.69,25.74,2029.0
2016-03-18 12:20:00,25.75,25.79,25.74,25.77,6317.0,25.75,25.79,25.74,25.77,6317.0
2016-03-18 12:25:00,25.78,25.78,25.7,25.7,3985.0,25.78,25.78,25.7,25.7,3985.0
2016-03-18 12:30:00,25.69,25.7,25.63,25.64,6617.0,25.69,25.7,25.63,25.64,6617.0
2016-03-18 12:35:00,25.64,25.73,25.64,25.73,4704.0,25.64,25.73,25.64,25.73,4704.0
2016-03-18 12:40:00,25.72,25.73,25.67,25.68,4051.0,25.72,25.73,25.67,25.68,4051.0
2016-03-18 12:45:00,25.67,25.7,25.67,25.7,2438.0,25.67,25.7,25.67,25.7,2438.0
2016-03-18 12:50:00,25.68,25.75,25.67,25.71,4805.0,25.68,25.75,25.67,25.71,4805.0
2016-03-18 12:55:00,25.71,25.76,25.71,25.76,1718.0,25.71,25.76,25.71,25.76,1718.0
2016-03-18 13:00:00,25.78,25.78,25.67,25.73,3144.0,25.78,25.78,25.67,25.73,3144.0
2016-03-18 13:05:00,25.72,25.73,25.71,25.73,3000.0,25.72,25.73,25.71,25.73,3000.0
2016-03-18 13:10:00,25.69,25.71,25.64,25.64,3149.0,25.69,25.71,25.64,25.64,3149.0
2016-03-18 13:15:00,25.62,25.64,25.59,25.59,2242.0,25.62,25.64,25.59,25.59,2242.0
2016-03-18 13:20:00,25.6,25.66,25.6,25.66,4936.0,25.6,25.66,25.6,25.66,4936.0
2016-03-18 13:25:00,25.67,25.67,25.64,25.65,1900.0,25.67,25.67,25.64,25.65,1900.0
2016-03-18 13:30:00,25.66,25.68,25.62,25.63,5251.0,25.66,25.68,25.62,25.63,5251.0
2016-03-18 13:35:00,25.6,25.61,25.56,25.6,3760.0,25.6,25.61,25.56,25.6,3760.0
2016-03-18 13:40:00,25.59,25.65,25.58,25.62,2941.0,25.59,25.65,25.58,25.62,2941.0
2016-03-18 13:45:00,25.64,25.71,25.64,25.69,2495.0,25.64,25.71,25.64,25.69,2495.0
2016-03-18 13:50:00,25.71,25.76,25.67,25.68,3760.0,25.71,25.76,25.67,25.68,3760.0
2016-03-18 13:55:00,25.67,25.7,25.65,25.7,2515.0,25.67,25.7,25.65,25.7,2515.0
2016-03-18 14:00:00,25.71,25.72,25.66,25.67,6137.0,25.71,25.72,25.66,25.67,6137.0
2016-03-18 14:05:00,25.67,25.7,25.67,25.68,5535.0,25.67,25.7,25.67,25.68,5535.0
2016-03-18 14:10:00,25.68,25.69,25.67,25.68,6890.0,25.68,25.69,25.67,25.68,6890.0
2016-03-18 14:15:00,25.67,25.67,25.59,25.6,5985.0,25.67,25.67,25.59,25.6,5985.0
2016-03-18 14:20:00,25.61,25.69,25.61,25.69,7220.0,25.61,25.69,25.61,25.69,7220.0
2016-03-18 14:25:00,25.69,25.69,25.64,25.64,3746.0,25.69,25.69,25.64,25.64,3746.0
2016-03-18 14:30:00,25.63,25.68,25.63,25.67,2108.0,25.63,25.68,25.63,25.67,2108.0
2016-03-18 14:35:00,25.67,25.71,25.67,25.7,1921.0,25.67,25.71,25.67,25.7,1921.0
2016-03-18 14:40:00,25.7,25.7,25.66,25.68,6400.0,25.7,25.7,25.66,25.68,6400.0
2016-03-18 14:45:00,25.69,25.73,25.68,25.7,8565.0,25.69,25.73,25.68,25.7,8565.0
2016-03-18 14:50:00,25.68,25.7,25.65,25.66,7415.0,25.68,25.7,25.65,25.66,7415.0
2016-03-18 14:55:00,25.66,25.67,25.64,25.66,3549.0,25.66,25.67,25.64,25.66,3549.0
2016-03-18 15:00:00,25.66,25.7,25.66,25.68,5833.0,25.66,25.7,25.66,25.68,5833.0
2016-03-18 15:05:00,25.67,25.74,25.67,25.7,7754.0,25.67,25.74,25.67,25.7,7754.0
2016-03-18 15:10:00,25.69,25.77,25.69,25.76,14236.0,25.69,25.77,25.69,25.76,14236.0
2016-03-18 15:15:00,25.77,25.81,25.76,25.76,14143.0,25.77,25.81,25.76,25.76,14143.0
2016-03-18 15:20:00,25.76,25.78,25.76,25.77,4779.0,25.76,25.78,25.76,25.77,4779.0
2016-03-18 15:25:00,25.76,25.76,25.74,25.75,4909.0,25.76,25.76,25.74,25.75,4909.0
2016-03-18 15:30:00,25.75,25.75,25.69,25.71,9533.0,25.75,25.75,25.69,25.71,9533.0
2016-03-18 15:35:00,25.71,25.73,25.71,25.72,8683.0,25.71,25.73,25.71,25.72,8683.0
2016-03-18 15:40:00,25.72,25.75,25.71,25.73,12820.0,25.72,25.75,25.71,25.73,12820.0
2016-03-18 15:45:00,25.73,25.85,25.72,25.8,37219.0,25.73,25.85,25.72,25.8,37219.0
2016-03-18 15:50:00,25.79,25.8,25.78,25.79,22202.0,25.79,25.8,25.78,25.79,22202.0
2016-03-18 15:55:00,25.79,25.88,25.78,25.83,90263.0,25.79,25.88,25.78,25.83,90263.0
2016-03-21 09:30:00,25.74,25.83,25.66,25.68,7849.0,25.74,25.83,25.66,25.68,7849.0
2016-03-21 09:35:00,25.66,25.78,25.66,25.75,4400.0,25.66,25.78,25.66,25.75,4400.0
2016-03-21 09:40:00,25.74,25.91,25.74,25.89,4401.0,25.74,25.91,25.74,25.89,4401.0
2016-03-21 09:45:00,25.91,25.94,25.83,25.87,2500.0,25.91,25.94,25.83,25.87,2500.0
2016-03-21 09:50:00,25.88,25.92,25.84,25.84,3500.0,25.88,25.92,25.84,25.84,3500.0
2016-03-21 09:55:00,25.83,25.94,25.83,25.88,8097.0,25.83,25.94,25.83,25.88,8097.0
2016-03-21 10:00:00,25.85,25.87,25.71,25.71,2700.0,25.85,25.87,25.71,25.71,2700.0
2016-03-21 10:05:00,25.69,25.69,25.62,25.64,6162.0,25.69,25.69,25.62,25.64,6162.0
2016-03-21 10:10:00,25.59,25.67,25.58,25.61,4679.0,25.59,25.67,25.58,25.61,4679.0
2016-03-21 10:15:00,25.59,25.69,25.59,25.69,6092.0,25.59,25.69,25.59,25.69,6092.0
2016-03-21 10:20:00,25.7,25.78,25.68,25.78,8706.0,25.7,25.78,25.68,25.78,8706.0
2016-03-21 10:25:00,25.79,25.86,25.77,25.78,5697.0,25.79,25.86,25.77,25.78,5697.0
2016-03-21 10:30:00,25.77,25.79,25.7,25.76,4641.0,25.77,25.79,25.7,25.76,4641.0
2016-03-21 10:35:00,25.8,25.81,25.73,25.78,5520.0,25.8,25.81,25.73,25.78,5520.0
2016-03-21 10:40:00,25.78,25.79,25.72,25.73,3000.0,25.78,25.79,25.72,25.73,3000.0
2016-03-21 10:45:00,25.7,25.76,25.66,25.73,4200.0,25.7,25.76,25.66,25.73,4200.0
2016-03-21 10:50:00,25.73,25.75,25.69,25.7,4200.0,25.73,25.75,25.69,25.7,4200.0
2016-03-21 10:55:00,25.7,25.7,25.61,25.61,4609.0,25.7,25.7,25.61,25.61,4609.0
2016-03-21 11:00:00,25.61,25.64,25.57,25.64,5520.0,25.61,25.64,25.57,25.64,5520.0
2016-03-21 11:05:00,25.65,25.67,25.63,25.63,2375.0,25.65,25.67,25.63,25.63,2375.0
2016-03-21 11:10:00,25.61,25.63,25.57,25.59,4623.0,25.61,25.63,25.57,25.59,4623.0
2016-03-21 11:15:00,25.59,25.68,25.59,25.67,5716.0,25.59,25.68,25.59,25.67,5716.0
2016-03-21 11:20:00,25.67,25.75,25.67,25.73,4672.0,25.67,25.75,25.67,25.73,4672.0
2016-03-21 11:25:00,25.73,25.73,25.68,25.69,2200.0,25.73,25.73,25.68,25.69,2200.0
2016-03-21 11:30:00,25.67,25.73,25.66,25.67,4036.0,25.67,25.73,25.66,25.67,4036.0
2016-03-21 11:35:00,25.66,25.69,25.65,25.69,3700.0,25.66,25.69,25.65,25.69,3700.0
2016-03-21 11:40:00,25.69,25.69,25.58,25.63,3579.0,25.69,25.69,25.58,25.63,3579.0
2016-03-21 11:45:00,25.64,25.65,25.56,25.58,2400.0,25.64,25.65,25.56,25.58,2400.0
2016-03-21 11:50:00,25.58,25.59,25.55,25.58,5524.0,25.58,25.59,25.55,25.58,5524.0
2016-03-21 11:55:00,25.59,25.63,25.56,25.58,5376.0,25.59,25.63,25.56,25.58,5376.0
2016-03-21 12:00:00,25.58,25.58,25.47,25.51,13077.0,25.58,25.58,25.47,25.51,13077.0
2016-03-21 12:05:00,25.5,25.55,25.49,25.51,4202.0,25.5,25.55,25.49,25.51,4202.0
2016-03-21 12:10:00,25.51,25.56,25.51,25.55,3800.0,25.51,25.56,25.51,25.55,3800.0
2016-03-21 12:15:00,25.55,25.55,25.49,25.51,4598.0,25.55,25.55,25.49,25.51,4598.0
2016-03-21 12:20:00,25.5,25.52,25.49,25.5,3300.0,25.5,25.52,25.49,25.5,3300.0
2016-03-21 12:25:00,25.49,25.5,25.45,25.5,4069.0,25.49,25.5,25.45,25.5,4069.0
2016-03-21 12:30:00,25.5,25.52,25.45,25.46,3542.0,25.5,25.52,25.45,25.46,3542.0
2016-03-21 12:35:00,25.45,25.49,25.45,25.47,1898.0,25.45,25.49,25.45,25.47,1898.0
2016-03-21 12:40:00,25.48,25.48,25.42,25.46,80301.0,25.48,25.48,25.42,25.46,80301.0
2016-03-21 12:45:00,25.45,25.5,25.45,25.49,2516.0,25.45,25.5,25.45,25.49,2516.0
2016-03-21 12:50:00,25.49,25.54,25.48,25.48,3616.0,25.49,25.54,25.48,25.48,3616.0
2016-03-21 12:55:00,25.49,25.52,25.49,25.52,2521.0,25.49,25.52,25.49,25.52,2521.0
2016-03-21 13:00:00,25.52,25.55,25.51,25.55,4416.0,25.52,25.55,25.51,25.55,4416.0
2016-03-21 13:05:00,25.55,25.61,25.55,25.6,3000.0,25.55,25.61,25.55,25.6,3000.0
2016-03-21 13:10:00,25.6,25.62,25.58,25.6,3400.0,25.6,25.62,25.58,25.6,3400.0
2016-03-21 13:15:00,25.59,25.62,25.59,25.61,3200.0,25.59,25.62,25.59,25.61,3200.0
2016-03-21 13:20:00,25.62,25.64,25.59,25.64,5600.0,25.62,25.64,25.59,25.64,5600.0
2016-03-21 13:25:00,25.64,25.64,25.56,25.56,11844.0,25.64,25.64,25.56,25.56,11844.0
2016-03-21 13:30:00,25.58,25.59,25.56,25.56,4774.0,25.58,25.59,25.56,25.56,4774.0
2016-03-21 13:35:00,25.55,25.56,25.52,25.55,6253.0,25.55,25.56,25.52,25.55,6253.0
2016-03-21 13:40:00,25.54,25.56,25.54,25.54,2700.0,25.54,25.56,25.54,25.54,2700.0
2016-03-21 13:45:00,25.54,25.54,25.49,25.49,5491.0,25.54,25.54,25.49,25.49,5491.0
2016-03-21 13:50:00,25.5,25.52,25.49,25.51,4637.0,25.5,25.52,25.49,25.51,4637.0
2016-03-21 13:55:00,25.51,25.57,25.49,25.57,25323.0,25.51,25.57,25.49,25.57,25323.0
2016-03-21 14:00:00,25.55,25.59,25.55,25.57,4014.0,25.55,25.59,25.55,25.57,4014.0
2016-03-21 14:05:00,25.56,25.58,25.56,25.58,4695.0,25.56,25.58,25.56,25.58,4695.0
2016-03-21 14:10:00,25.59,25.66,25.58,25.66,8924.0,25.59,25.66,25.58,25.66,8924.0
2016-03-21 14:15:00,25.65,25.7,25.64,25.7,5144.0,25.65,25.7,25.64,25.7,5144.0
2016-03-21 14:20:00,25.7,25.7,25.67,25.69,4260.0,25.7,25.7,25.67,25.69,4260.0
2016-03-21 14:25:00,25.69,25.73,25.69,25.71,8990.0,25.69,25.73,25.69,25.71,8990.0
2016-03-21 14:30:00,25.71,25.75,25.69,25.72,8712.0,25.71,25.75,25.69,25.72,8712.0
2016-03-21 14:35:00,25.72,25.72,25.68,25.71,6802.0,25.72,25.72,25.68,25.71,6802.0
2016-03-21 14:40:00,25.71,25.71,25.65,25.65,6355.0,25.71,25.71,25.65,25.65,6355.0
2016-03-21 14:45:00,25.65,25.66,25.59,25.61,8922.0,25.65,25.66,25.59,25.61,8922.0
2016-03-21 14:50:00,25.6,25.64,25.6,25.61,9343.0,25.6,25.64,25.6,25.61,9343.0
2016-03-21 14:55:00,25.62,25.64,25.61,25.61,4207.0,25.62,25.64,25.61,25.61,4207.0
2016-03-21 15:00:00,25.61,25.61,25.55,25.55,47613.0,25.61,25.61,25.55,25.55,47613.0
2016-03-21 15:05:00,25.55,25.62,25.54,25.61,14758.0,25.55,25.62,25.54,25.61,14758.0
2016-03-21 15:10:00,25.61,25.64,25.6,25.63,6500.0,25.61,25.64,25.6,25.63,6500.0
2016-03-21 15:15:00,25.62,25.62,25.56,25.56,8408.0,25.62,25.62,25.56,25.56,8408.0
2016-03-21 15:20:00,25.56,25.58,25.54,25.58,10721.0,25.56,25.58,25.54,25.58,10721.0
2016-03-21 15:25:00,25.58,25.62,25.55,25.58,9632.0,25.58,25.62,25.55,25.58,9632.0
2016-03-21 15:30:00,25.59,25.59,25.54,25.56,10276.0,25.59,25.59,25.54,25.56,10276.0
2016-03-21 15:35:00,25.57,25.58,25.53,25.54,8051.0,25.57,25.58,25.53,25.54,8051.0
2016-03-21 15:40:00,25.53,25.57,25.52,25.53,21361.0,25.53,25.57,25.52,25.53,21361.0
2016-03-21 15:45:00,25.53,25.56,25.52,25.55,10817.0,25.53,25.56,25.52,25.55,10817.0
2016-03-21 15:50:00,25.55,25.55,25.52,25.53,28019.0,25.55,25.55,25.52,25.53,28019.0
2016-03-21 15:55:00,25.53,25.54,25.49,25.54,43999.0,25.53,25.54,25.49,25.54,43999.0
2016-03-22 09:30:00,25.38,25.38,25.38,25.38,100.0,25.38,25.38,25.38,25.38,100.0
2016-03-22 09:35:00,25.45,25.51,25.33,25.41,13097.0,25.45,25.51,25.33,25.41,13097.0
2016-03-22 09:40:00,25.42,25.44,25.3,25.35,6100.0,25.42,25.44,25.3,25.35,6100.0
2016-03-22 09:45:00,25.33,25.34,25.26,25.28,3600.0,25.33,25.34,25.26,25.28,3600.0
2016-03-22 09:50:00,25.27,25.38,25.24,25.38,7472.0,25.27,25.38,25.24,25.38,7472.0
2016-03-22 09:55:00,25.4,25.54,25.4,25.46,9734.0,25.4,25.54,25.4,25.46,9734.0
2016-03-22 10:00:00,25.46,25.5,25.42,25.5,12395.0,25.46,25.5,25.42,25.5,12395.0
2016-03-22 10:05:00,25.49,25.55,25.46,25.46,13467.0,25.49,25.55,25.46,25.46,13467.0
2016-03-22 10:10:00,25.44,25.49,25.4,25.4,7414.0,25.44,25.49,25.4,25.4,7414.0
2016-03-22 10:15:00,25.41,25.42,25.3,25.33,9369.0,25.41,25.42,25.3,25.33,9369.0
2016-03-22 10:20:00,25.36,25.45,25.36,25.39,9750.0,25.36,25.45,25.36,25.39,9750.0
2016-03-22 10:25:00,25.37,25.38,25.33,25.38,4200.0,25.37,25.38,25.33,25.38,4200.0
2016-03-22 10:30:00,25.39,25.42,25.36,25.36,3750.0,25.39,25.42,25.36,25.36,3750.0
2016-03-22 10:35:00,25.36,25.4,25.35,25.4,4600.0,25.36,25.4,25.35,25.4,4600.0
2016-03-22 10:40:00,25.41,25.41,25.37,25.39,5400.0,25.41,25.41,25.37,25.39,5400.0
2016-03-22 10:45:00,25.38,25.39,25.34,25.38,24710.0,25.38,25.39,25.34,25.38,24710.0
2016-03-22 10:50:00,25.38,25.47,25.38,25.4,3900.0,25.38,25.47,25.38,25.4,3900.0
2016-03-22 10:55:00,25.41,25.46,25.39,25.41,4900.0,25.41,25.46,25.39,25.41,4900.0
2016-03-22 11:00:00,25.41,25.48,25.39,25.47,8025.0,25.41,25.48,25.39,25.47,8025.0
2016-03-22 11:05:00,25.48,25.55,25.47,25.53,5700.0,25.48,25.55,25.47,25.53,5700.0
2016-03-22 11:10:00,25.54,25.54,25.48,25.51,8011.0,25.54,25.54,25.48,25.51,8011.0
2016-03-22 11:15:00,25.52,25.58,25.52,25.57,3500.0,25.52,25.58,25.52,25.57,3500.0
2016-03-22 11:20:00,25.57,25.64,25.54,25.63,3700.0,25.57,25.64,25.54,25.63,3700.0
2016-03-22 11:25:00,25.62,25.62,25.54,25.58,2615.0,25.62,25.62,25.54,25.58,2615.0
2016-03-22 11:30:00,25.59,25.59,25.52,25.55,3990.0,25.59,25.59,25.52,25.55,3990.0
2016-03-22 11:35:00,25.56,25.61,25.55,25.59,2620.0,25.56,25.61,25.55,25.59,2620.0
2016-03-22 11:40:00,25.58,25.68,25.58,25.68,4103.0,25.58,25.68,25.58,25.68,4103.0
2016-03-22 11:45:00,25.68,25.68,25.61,25.61,5892.0,25.68,25.68,25.61,25.61,5892.0
2016-03-22 11:50:00,25.61,25.61,25.54,25.54,3500.0,25.61,25.61,25.54,25.54,3500.0
2016-03-22 11:55:00,25.53,25.54,25.5,25.51,4700.0,25.53,25.54,25.5,25.51,4700.0
2016-03-22 12:00:00,25.51,25.55,25.51,25.54,4700.0,25.51,25.55,25.51,25.54,4700.0
2016-03-22 12:05:00,25.54,25.6,25.53,25.6,8800.0,25.54,25.6,25.53,25.6,8800.0
2016-03-22 12:10:00,25.59,25.59,25.54,25.55,4393.0,25.59,25.59,25.54,25.55,4393.0
2016-03-22 12:15:00,25.55,25.57,25.54,25.55,1941.0,25.55,25.57,25.54,25.55,1941.0
2016-03-22 12:20:00,25.54,25.57,25.52,25.52,3582.0,25.54,25.57,25.52,25.52,3582.0
2016-03-22 12:25:00,25.52,25.61,25.52,25.6,4000.0,25.52,25.61,25.52,25.6,4000.0
2016-03-22 12:30:00,25.58,25.61,25.57,25.57,2065.0,25.58,25.61,25.57,25.57,2065.0
2016-03-22 12:35:00,25.58,25.61,25.57,25.6,93000.0,25.58,25.61,25.57,25.6,93000.0
2016-03-22 12:40:00,25.6,25.76,25.6,25.74,5111.0,25.6,25.76,25.6,25.74,5111.0
2016-03-22 12:45:00,25.76,25.76,25.71,25.71,5557.0,25.76,25.76,25.71,25.71,5557.0
2016-03-22 12:50:00,25.72,25.75,25.71,25.73,5100.0,25.72,25.75,25.71,25.73,5100.0
2016-03-22 12:55:00,25.72,25.77,25.72,25.74,4680.0,25.72,25.77,25.72,25.74,4680.0
2016-03-22 13:00:00,25.72,25.74,25.72,25.72,1900.0,25.72,25.74,25.72,25.72,1900.0
2016-03-22 13:05:00,25.72,25.73,25.71,25.72,4887.0,25.72,25.73,25.71,25.72,4887.0
2016-03-22 13:10:00,25.71,25.73,25.68,25.69,3875.0,25.71,25.73,25.68,25.69,3875.0
2016-03-22 13:15:00,25.69,25.73,25.68,25.72,4447.0,25.69,25.73,25.68,25.72,4447.0
2016-03-22 13:20:00,25.73,25.75,25.72,25.72,1150.0,25.73,25.75,25.72,25.72,1150.0
2016-03-22 13:25:00,25.74,25.75,25.71,25.75,3600.0,25.74,25.75,25.71,25.75,3600.0
2016-03-22 13:30:00,25.76,25.83,25.75,25.83,4453.0,25.76,25.83,25.75,25.83,4453.0
2016-03-22 13:35:00,25.84,25.84,25.8,25.83,2744.0,25.84,25.84,25.8,25.83,2744.0
2016-03-22 13:40:00,25.83,25.85,25.78,25.78,7926.0,25.83,25.85,25.78,25.78,7926.0
2016-03-22 13:45:00,25.78,25.8,25.76,25.78,5458.0,25.78,25.8,25.76,25.78,5458.0
2016-03-22 13:50:00,25.78,25.78,25.74,25.74,7300.0,25.78,25.78,25.74,25.74,7300.0
2016-03-22 13:55:00,25.75,25.75,25.69,25.69,6933.0,25.75,25.75,25.69,25.69,6933.0
2016-03-22 14:00:00,25.7,25.75,25.69,25.75,6800.0,25.7,25.75,25.69,25.75,6800.0
2016-03-22 14:05:00,25.74,25.75,25.68,25.7,5821.0,25.74,25.75,25.68,25.7,5821.0
2016-03-22 14:10:00,25.7,25.7,25.68,25.69,5800.0,25.7,25.7,25.68,25.69,5800.0
2016-03-22 14:15:00,25.7,25.7,25.65,25.67,7945.0,25.7,25.7,25.65,25.67,7945.0
2016-03-22 14:20:00,25.67,25.69,25.64,25.67,8381.0,25.67,25.69,25.64,25.67,8381.0
2016-03-22 14:25:00,25.67,25.73,25.65,25.73,5085.0,25.67,25.73,25.65,25.73,5085.0
2016-03-22 14:30:00,25.74,25.76,25.68,25.69,4530.0,25.74,25.76,25.68,25.69,4530.0
2016-03-22 14:35:00,25.69,25.71,25.66,25.69,6428.0,25.69,25.71,25.66,25.69,6428.0
2016-03-22 14:40:00,25.68,25.71,25.68,25.69,1442.0,25.68,25.71,25.68,25.69,1442.0
2016-03-22 14:45:00,25.7,25.7,25.65,25.68,3466.0,25.7,25.7,25.65,25.68,3466.0
2016-03-22 14:50:00,25.68,25.69,25.63,25.64,68000.0,25.68,25.69,25.63,25.64,68000.0
2016-03-22 14:55:00,25.65,25.65,25.6,25.61,5605.0,25.65,25.65,25.6,25.61,5605.0
2016-03-22 15:00:00,25.6,25.69,25.57,25.63,5200.0,25.6,25.69,25.57,25.63,5200.0
2016-03-22 15:05:00,25.65,25.68,25.63,25.68,5182.0,25.65,25.68,25.63,25.68,5182.0
2016-03-22 15:10:00,25.68,25.72,25.68,25.7,4500.0,25.68,25.72,25.68,25.7,4500.0
2016-03-22 15:15:00,25.68,25.68,25.61,25.63,6708.0,25.68,25.68,25.61,25.63,6708.0
2016-03-22 15:20:00,25.63,25.66,25.63,25.64,2451.0,25.63,25.66,25.63,25.64,2451.0
2016-03-22 15:25:00,25.65,25.68,25.61,25.65,9504.0,25.65,25.68,25.61,25.65,9504.0
2016-03-22 15:30:00,25.65,25.66,25.63,25.64,7679.0,25.65,25.66,25.63,25.64,7679.0
2016-03-22 15:35:00,25.64,25.64,25.59,25.6,11380.0,25.64,25.64,25.59,25.6,11380.0
2016-03-22 15:40:00,25.61,25.66,25.59,25.64,13232.0,25.61,25.66,25.59,25.64,13232.0
2016-03-22 15:45:00,25.65,25.69,25.65,25.67,14156.0,25.65,25.69,25.65,25.67,14156.0
2016-03-22 15:50:00,25.66,25.68,25.64,25.64,14207.0,25.66,25.68,25.64,25.64,14207.0
2016-03-22 15:55:00,25.65,25.69,25.64,25.67,38060.0,25.65,25.69,25.64,25.67,38060.0
2016-03-23 09:30:00,25.69,25.69,25.47,25.55,7884.0,25.69,25.69,25.47,25.55,7884.0
2016-03-23 09:35:00,25.52,25.68,25.52,25.53,7104.0,25.52,25.68,25.52,25.53,7104.0
2016-03-23 09:40:00,25.48,25.53,25.38,25.46,3950.0,25.48,25.53,25.38,25.46,3950.0
2016-03-23 09:45:00,25.43,25.52,25.38,25.43,4600.0,25.43,25.52,25.38,25.43,4600.0
2016-03-23 09:50:00,25.38,25.46,25.3,25.41,5210.0,25.38,25.46,25.3,25.41,5210.0
2016-03-23 09:55:00,25.43,25.43,25.34,25.36,4300.0,25.43,25.43,25.34,25.36,4300.0
2016-03-23 10:00:00,25.33,25.33,25.24,25.24,9012.0,25.33,25.33,25.24,25.24,9012.0
2016-03-23 10:05:00,25.22,25.22,25.14,25.18,6725.0,25.22,25.22,25.14,25.18,6725.0
2016-03-23 10:10:00,25.16,25.24,25.15,25.21,5300.0,25.16,25.24,25.15,25.21,5300.0
2016-03-23 10:15:00,25.19,25.19,25.07,25.07,8021.0,25.19,25.19,25.07,25.07,8021.0
2016-03-23 10:20:00,25.07,25.1,25.05,25.07,7254.0,25.07,25.1,25.05,25.07,7254.0
2016-03-23 10:25:00,25.07,25.09,25.04,25.09,11313.0,25.07,25.09,25.04,25.09,11313.0
2016-03-23 10:30:00,25.05,25.09,25.01,25.04,4600.0,25.05,25.09,25.01,25.04,4600.0
2016-03-23 10:35:00,25.01,25.01,24.96,24.99,7000.0,25.01,25.01,24.96,24.99,7000.0
2016-03-23 10:40:00,24.97,25.04,24.93,25.02,6800.0,24.97,25.04,24.93,25.02,6800.0
2016-03-23 10:45:00,25.05,25.09,25.04,25.07,4200.0,25.05,25.09,25.04,25.07,4200.0
2016-03-23 10:50:00,25.06,25.07,24.9,24.93,24476.0,25.06,25.07,24.9,24.93,24476.0
2016-03-23 10:55:00,24.9,24.91,24.77,24.83,20568.0,24.9,24.91,24.77,24.83,20568.0
2016-03-23 11:00:00,24.81,24.96,24.8,24.94,8000.0,24.81,24.96,24.8,24.94,8000.0
2016-03-23 11:05:00,24.92,25.09,24.92,25.05,37125.0,24.92,25.09,24.92,25.05,37125.0
2016-03-23 11:10:00,25.05,25.06,24.93,24.95,9696.0,25.05,25.06,24.93,24.95,9696.0
2016-03-23 11:15:00,24.95,24.96,24.81,24.81,4450.0,24.95,24.96,24.81,24.81,4450.0
2016-03-23 11:20:00,24.82,24.87,24.78,24.84,6935.0,24.82,24.87,24.78,24.84,6935.0
2016-03-23 11:25:00,24.82,24.85,24.73,24.74,9600.0,24.82,24.85,24.73,24.74,9600.0
2016-03-23 11:30:00,24.73,24.82,24.73,24.82,6100.0,24.73,24.82,24.73,24.82,6100.0
2016-03-23 11:35:00,24.82,24.96,24.79,24.96,9300.0,24.82,24.96,24.79,24.96,9300.0
2016-03-23 11:40:00,24.95,24.95,24.81,24.81,8247.0,24.95,24.95,24.81,24.81,8247.0
2016-03-23 11:45:00,24.8,24.83,24.78,24.8,9819.0,24.8,24.83,24.78,24.8,9819.0
2016-03-23 11:50:00,24.8,24.8,24.71,24.74,10465.0,24.8,24.8,24.71,24.74,10465.0
2016-03-23 11:55:00,24.74,24.79,24.74,24.77,8800.0,24.74,24.79,24.74,24.77,8800.0
2016-03-23 12:00:00,24.77,24.9,24.77,24.9,6150.0,24.77,24.9,24.77,24.9,6150.0
2016-03-23 12:05:00,24.9,24.91,24.84,24.9,5000.0,24.9,24.91,24.84,24.9,5000.0
2016-03-23 12:10:00,24.91,24.96,24.9,24.94,3200.0,24.91,24.96,24.9,24.94,3200.0
2016-03-23 12:15:00,24.94,24.94,24.88,24.91,5600.0,24.94,24.94,24.88,24.91,5600.0
2016-03-23 12:20:00,24.91,24.93,24.89,24.91,3600.0,24.91,24.93,24.89,24.91,3600.0
2016-03-23 12:25:00,24.9,24.93,24.86,24.88,3562.0,24.9,24.93,24.86,24.88,3562.0
2016-03-23 12:30:00,24.88,24.88,24.82,24.83,4300.0,24.88,24.88,24.82,24.83,4300.0
2016-03-23 12:35:00,24.82,24.88,24.81,24.87,4017.0,24.82,24.88,24.81,24.87,4017.0
2016-03-23 12:40:00,24.87,24.89,24.84,24.89,5184.0,24.87,24.89,24.84,24.89,5184.0
2016-03-23 12:45:00,24.89,24.91,24.86,24.86,6160.0,24.89,24.91,24.86,24.86,6160.0
2016-03-23 12:50:00,24.86,24.97,24.85,24.96,6234.0,24.86,24.97,24.85,24.96,6234.0
2016-03-23 12:55:00,24.95,24.95,24.89,24.91,3600.0,24.95,24.95,24.89,24.91,3600.0
2016-03-23 13:00:00,24.9,24.93,24.85,24.9,7500.0,24.9,24.93,24.85,24.9,7500.0
2016-03-23 13:05:00,24.88,24.88,24.84,24.84,2500.0,24.88,24.88,24.84,24.84,2500.0
2016-03-23 13:10:00,24.84,24.88,24.82,24.88,4400.0,24.84,24.88,24.82,24.88,4400.0
2016-03-23 13:15:00,24.87,24.91,24.86,24.87,4600.0,24.87,24.91,24.86,24.87,4600.0
2016-03-23 13:20:00,24.85,24.86,24.82,24.83,4100.0,24.85,24.86,24.82,24.83,4100.0
2016-03-23 13:25:00,24.83,24.86,24.81,24.85,4900.0,24.83,24.86,24.81,24.85,4900.0
2016-03-23 13:30:00,24.86,24.86,24.79,24.84,5759.0,24.86,24.86,24.79,24.84,5759.0
2016-03-23 13:35:00,24.84,24.85,24.8,24.81,2912.0,24.84,24.85,24.8,24.81,2912.0
2016-03-23 13:40:00,24.8,24.85,24.79,24.81,3700.0,24.8,24.85,24.79,24.81,3700.0
2016-03-23 13:45:00,24.83,24.84,24.75,24.75,7928.0,24.83,24.84,24.75,24.75,7928.0
2016-03-23 13:50:00,24.75,24.77,24.73,24.74,7817.0,24.75,24.77,24.73,24.74,7817.0
2016-03-23 13:55:00,24.76,24.76,24.69,24.69,8120.0,24.76,24.76,24.69,24.69,8120.0
2016-03-23 14:00:00,24.7,24.73,24.68,24.72,6100.0,24.7,24.73,24.68,24.72,6100.0
2016-03-23 14:05:00,24.71,24.75,24.7,24.73,8095.0,24.71,24.75,24.7,24.73,8095.0
2016-03-23 14:10:00,24.71,24.77,24.69,24.74,7467.0,24.71,24.77,24.69,24.74,7467.0
2016-03-23 14:15:00,24.73,24.78,24.72,24.73,5700.0,24.73,24.78,24.72,24.73,5700.0
2016-03-23 14:20:00,24.73,24.75,24.69,24.71,14916.0,24.73,24.75,24.69,24.71,14916.0
2016-03-23 14:25:00,24.71,24.71,24.66,24.69,14143.0,24.71,24.71,24.66,24.69,14143.0
2016-03-23 14:30:00,24.69,24.78,24.69,24.72,7617.0,24.69,24.78,24.69,24.72,7617.0
2016-03-23 14:35:00,24.73,24.75,24.71,24.71,7516.0,24.73,24.75,24.71,24.71,7516.0
2016-03-23 14:40:00,24.7,24.7,24.65,24.66,5722.0,24.7,24.7,24.65,24.66,5722.0
2016-03-23 14:45:00,24.65,24.68,24.61,24.62,10941.0,24.65,24.68,24.61,24.62,10941.0
2016-03-23 14:50:00,24.62,24.64,24.61,24.62,6412.0,24.62,24.64,24.61,24.62,6412.0
2016-03-23 14:55:00,24.62,24.63,24.58,24.59,6625.0,24.62,24.63,24.58,24.59,6625.0
2016-03-23 15:00:00,24.59,24.67,24.59,24.64,15003.0,24.59,24.67,24.59,24.64,15003.0
2016-03-23 15:05:00,24.62,24.66,24.61,24.66,17534.0,24.62,24.66,24.61,24.66,17534.0
2016-03-23 15:10:00,24.65,24.65,24.61,24.62,7800.0,24.65,24.65,24.61,24.62,7800.0
2016-03-23 15:15:00,24.6,24.6,24.57,24.59,8500.0,24.6,24.6,24.57,24.59,8500.0
2016-03-23 15:20:00,24.58,24.61,24.56,24.59,9697.0,24.58,24.61,24.56,24.59,9697.0
2016-03-23 15:25:00,24.59,24.59,24.57,24.58,36482.0,24.59,24.59,24.57,24.58,36482.0
2016-03-23 15:30:00,24.58,24.61,24.56,24.58,20045.0,24.58,24.61,24.56,24.58,20045.0
2016-03-23 15:35:00,24.58,24.6,24.56,24.57,20998.0,24.58,24.6,24.56,24.57,20998.0
2016-03-23 15:40:00,24.57,24.58,24.52,24.53,32277.0,24.57,24.58,24.52,24.53,32277.0
2016-03-23 15:45:00,24.54,24.58,24.49,24.57,35500.0,24.54,24.58,24.49,24.57,35500.0
2016-03-23 15:50:00,24.56,24.56,24.5,24.53,36283.0,24.56,24.56,24.5,24.53,36283.0
2016-03-23 15:55:00,24.53,24.58,24.52,24.53,38665.0,24.53,24.58,24.52,24.53,38665.0
2016-03-24 09:30:00,24.41,24.42,24.11,24.18,9797.0,24.41,24.42,24.11,24.18,9797.0
2016-03-24 09:35:00,24.11,24.37,24.07,24.37,4900.0,24.11,24.37,24.07,24.37,4900.0
2016-03-24 09:40:00,24.41,24.5,24.31,24.38,5335.0,24.41,24.5,24.31,24.38,5335.0
2016-03-24 09:45:00,24.38,24.38,24.22,24.26,5100.0,24.38,24.38,24.22,24.26,5100.0
2016-03-24 09:50:00,24.26,24.41,24.24,24.4,4100.0,24.26,24.41,24.24,24.4,4100.0
2016-03-24 09:55:00,24.41,24.42,24.25,24.42,5594.0,24.41,24.42,24.25,24.42,5594.0
2016-03-24 10:00:00,24.43,24.48,24.38,24.46,10110.0,24.43,24.48,24.38,24.46,10110.0
2016-03-24 10:05:00,24.47,24.56,24.46,24.5,15722.0,24.47,24.56,24.46,24.5,15722.0
2016-03-24 10:10:00,24.51,24.51,24.33,24.33,7088.0,24.51,24.51,24.33,24.33,7088.0
2016-03-24 10:15:00,24.37,24.42,24.36,24.38,5230.0,24.37,24.42,24.36,24.38,5230.0
2016-03-24 10:20:00,24.36,24.4,24.33,24.36,6347.0,24.36,24.4,24.33,24.36,6347.0
2016-03-24 10:25:00,24.36,24.37,24.3,24.32,8600.0,24.36,24.37,24.3,24.32,8600.0
2016-03-24 10:30:00,24.33,24.44,24.3,24.42,7600.0,24.33,24.44,24.3,24.42,7600.0
2016-03-24 10:35:00,24.44,24.49,24.41,24.45,9015.0,24.44,24.49,24.41,24.45,9015.0
2016-03-24 10:40:00,24.46,24.66,24.46,24.59,10460.0,24.46,24.66,24.46,24.59,10460.0
2016-03-24 10:45:00,24.6,24.6,24.53,24.53,3148.0,24.6,24.6,24.53,24.53,3148.0
2016-03-24 10:50:00,24.53,24.53,24.51,24.52,4353.0,24.53,24.53,24.51,24.52,4353.0
2016-03-24 10:55:00,24.51,24.55,24.5,24.53,6140.0,24.51,24.55,24.5,24.53,6140.0
2016-03-24 11:00:00,24.55,24.64,24.54,24.62,17371.0,24.55,24.64,24.54,24.62,17371.0
2016-03-24 11:05:00,24.62,24.67,24.61,24.65,6250.0,24.62,24.67,24.61,24.65,6250.0
2016-03-24 11:10:00,24.67,24.69,24.5,24.5,8318.0,24.67,24.69,24.5,24.5,8318.0
2016-03-24 11:15:00,24.49,24.51,24.39,24.4,4550.0,24.49,24.51,24.39,24.4,4550.0
2016-03-24 11:20:00,24.4,24.42,24.33,24.34,5000.0,24.4,24.42,24.33,24.34,5000.0
2016-03-24 11:25:00,24.33,24.34,24.29,24.3,4500.0,24.33,24.34,24.29,24.3,4500.0
2016-03-24 11:30:00,24.3,24.35,24.3,24.33,5300.0,24.3,24.35,24.3,24.33,5300.0
2016-03-24 11:35:00,24.32,24.34,24.29,24.29,3570.0,24.32,24.34,24.29,24.29,3570.0
2016-03-24 11:40:00,24.3,24.3,24.26,24.27,6022.0,24.3,24.3,24.26,24.27,6022.0
2016-03-24 11:45:00,24.27,24.27,24.2,24.21,31100.0,24.27,24.27,24.2,24.21,31100.0
2016-03-24 11:50:00,24.21,24.24,24.18,24.2,4581.0,24.21,24.24,24.18,24.2,4581.0
2016-03-24 11:55:00,24.21,24.26,24.21,24.26,5700.0,24.21,24.26,24.21,24.26,5700.0
2016-03-24 12:00:00,24.26,24.38,24.26,24.38,5903.0,24.26,24.38,24.26,24.38,5903.0
2016-03-24 12:05:00,24.39,24.48,24.38,24.45,6171.0,24.39,24.48,24.38,24.45,6171.0
2016-03-24 12:10:00,24.43,24.43,24.31,24.31,6175.0,24.43,24.43,24.31,24.31,6175.0
2016-03-24 12:15:00,24.31,24.33,24.27,24.28,5840.0,24.31,24.33,24.27,24.28,5840.0
2016-03-24 12:20:00,24.27,24.29,24.24,24.24,4200.0,24.27,24.29,24.24,24.24,4200.0
2016-03-24 12:25:00,24.23,24.26,24.18,24.24,6085.0,24.23,24.26,24.18,24.24,6085.0
2016-03-24 12:30:00,24.22,24.28,24.21,24.25,8600.0,24.22,24.28,24.21,24.25,8600.0
2016-03-24 12:35:00,24.26,24.28,24.25,24.26,5489.0,24.26,24.28,24.25,24.26,5489.0
2016-03-24 12:40:00,24.25,24.25,24.22,24.24,7345.0,24.25,24.25,24.22,24.24,7345.0
2016-03-24 12:45:00,24.25,24.33,24.25,24.31,6482.0,24.25,24.33,24.25,24.31,6482.0
2016-03-24 12:50:00,24.32,24.37,24.31,24.36,6457.0,24.32,24.37,24.31,24.36,6457.0
2016-03-24 12:55:00,24.36,24.37,24.34,24.36,6096.0,24.36,24.37,24.34,24.36,6096.0
2016-03-24 13:00:00,24.35,24.35,24.27,24.32,7523.0,24.35,24.35,24.27,24.32,7523.0
2016-03-24 13:05:00,24.32,24.35,24.31,24.31,5430.0,24.32,24.35,24.31,24.31,5430.0
2016-03-24 13:10:00,24.29,24.31,24.26,24.3,9955.0,24.29,24.31,24.26,24.3,9955.0
2016-03-24 13:15:00,24.32,24.36,24.29,24.36,5304.0,24.32,24.36,24.29,24.36,5304.0
2016-03-24 13:20:00,24.37,24.39,24.35,24.37,5289.0,24.37,24.39,24.35,24.37,5289.0
2016-03-24 13:25:00,24.36,24.38,24.32,24.36,10097.0,24.36,24.38,24.32,24.36,10097.0
2016-03-24 13:30:00,24.35,24.35,24.29,24.3,3600.0,24.35,24.35,24.29,24.3,3600.0
2016-03-24 13:35:00,24.3,24.34,24.3,24.33,7504.0,24.3,24.34,24.3,24.33,7504.0
2016-03-24 13:40:00,24.35,24.39,24.34,24.38,7680.0,24.35,24.39,24.34,24.38,7680.0
2016-03-24 13:45:00,24.36,24.39,24.36,24.38,5076.0,24.36,24.39,24.36,24.38,5076.0
2016-03-24 13:50:00,24.39,24.43,24.38,24.39,12505.0,24.39,24.43,24.38,24.39,12505.0
2016-03-24 13:55:00,24.39,24.39,24.32,24.32,11881.0,24.39,24.39,24.32,24.32,11881.0
2016-03-24 14:00:00,24.33,24.45,24.33,24.45,19573.0,24.33,24.45,24.33,24.45,19573.0
2016-03-24 14:05:00,24.45,24.52,24.44,24.5,8276.0,24.45,24.52,24.44,24.5,8276.0
2016-03-24 14:10:00,24.49,24.5,24.42,24.44,6226.0,24.49,24.5,24.42,24.44,6226.0
2016-03-24 14:15:00,24.44,24.48,24.42,24.42,5247.0,24.44,24.48,24.42,24.42,5247.0
2016-03-24 14:20:00,24.43,24.59,24.42,24.58,8150.0,24.43,24.59,24.42,24.58,8150.0
2016-03-24 14:25:00,24.57,24.62,24.57,24.61,5100.0,24.57,24.62,24.57,24.61,5100.0
2016-03-24 14:30:00,24.6,24.62,24.44,24.44,8297.0,24.6,24.62,24.44,24.44,8297.0
2016-03-24 14:35:00,24.45,24.51,24.43,24.47,5400.0,24.45,24.51,24.43,24.47,5400.0
2016-03-24 14:40:00,24.47,24.52,24.47,24.48,5200.0,24.47,24.52,24.47,24.48,5200.0
2016-03-24 14:45:00,24.48,24.56,24.48,24.5,7251.0,24.48,24.56,24.48,24.5,7251.0
2016-03-24 14:50:00,24.5,24.54,24.48,24.48,7900.0,24.5,24.54,24.48,24.48,7900.0
2016-03-24 14:55:00,24.46,24.49,24.45,24.49,5801.0,24.46,24.49,24.45,24.49,5801.0
2016-03-24 15:00:00,24.49,24.51,24.47,24.49,6718.0,24.49,24.51,24.47,24.49,6718.0
2016-03-24 15:05:00,24.5,24.54,24.48,24.49,7102.0,24.5,24.54,24.48,24.49,7102.0
2016-03-24 15:10:00,24.49,24.57,24.49,24.55,7307.0,24.49,24.57,24.49,24.55,7307.0
2016-03-24 15:15:00,24.55,24.57,24.54,24.54,8272.0,24.55,24.57,24.54,24.54,8272.0
2016-03-24 15:20:00,24.54,24.57,24.53,24.55,8863.0,24.54,24.57,24.53,24.55,8863.0
2016-03-24 15:25:00,24.55,24.64,24.55,24.64,8979.0,24.55,24.64,24.55,24.64,8979.0
2016-03-24 15:30:00,24.64,24.64,24.54,24.57,9899.0,24.64,24.64,24.54,24.57,9899.0
2016-03-24 15:35:00,24.58,24.6,24.54,24.57,14073.0,24.58,24.6,24.54,24.57,14073.0
2016-03-24 15:40:00,24.57,24.61,24.56,24.59,15188.0,24.57,24.61,24.56,24.59,15188.0
2016-03-24 15:45:00,24.61,24.65,24.61,24.64,16003.0,24.61,24.65,24.61,24.64,16003.0
2016-03-24 15:50:00,24.65,24.68,24.64,24.65,21641.0,24.65,24.68,24.64,24.65,21641.0
2016-03-24 15:55:00,24.65,24.69,24.6,24.69,47896.0,24.65,24.69,24.6,24.69,47896.0
2016-03-28 09:30:00,24.78,24.89,24.53,24.54,9234.0,24.78,24.89,24.53,24.54,9234.0
2016-03-28 09:35:00,24.54,24.56,24.23,24.3,10000.0,24.54,24.56,24.23,24.3,10000.0
2016-03-28 09:40:00,24.28,24.28,24.15,24.16,11813.0,24.28,24.28,24.15,24.16,11813.0
2016-03-28 09:45:00,24.17,24.2,24.04,24.04,17268.0,24.17,24.2,24.04,24.04,17268.0
2016-03-28 09:50:00,24.05,24.2,24.05,24.17,14918.0,24.05,24.2,24.05,24.17,14918.0
2016-03-28 09:55:00,24.21,24.21,24.11,24.13,9818.0,24.21,24.21,24.11,24.13,9818.0
2016-03-28 10:00:00,24.13,24.22,24.11,24.18,18050.0,24.13,24.22,24.11,24.18,18050.0
2016-03-28 10:05:00,24.17,24.22,24.16,24.22,7800.0,24.17,24.22,24.16,24.22,7800.0
2016-03-28 10:10:00,24.23,24.27,24.17,24.27,4621.0,24.23,24.27,24.17,24.27,4621.0
2016-03-28 10:15:00,24.28,24.32,24.24,24.27,5630.0,24.28,24.32,24.24,24.27,5630.0
2016-03-28 10:20:00,24.26,24.28,24.2,24.25,4800.0,24.26,24.28,24.2,24.25,4800.0
2016-03-28 10:25:00,24.23,24.24,24.14,24.14,11772.0,24.23,24.24,24.14,24.14,11772.0
2016-03-28 10:30:00,24.13,24.18,24.11,24.15,5075.0,24.13,24.18,24.11,24.15,5075.0
2016-03-28 10:35:00,24.17,24.17,24.01,24.04,10921.0,24.17,24.17,24.01,24.04,10921.0
2016-03-28 10:40:00,24.04,24.05,24.02,24.05,7530.0,24.04,24.05,24.02,24.05,7530.0
2016-03-28 10:45:00,24.06,24.06,24.01,24.03,14001.0,24.06,24.06,24.01,24.03,14001.0
2016-03-28 10:50:00,24.04,24.04,23.96,23.96,5908.0,24.04,24.04,23.96,23.96,5908.0
2016-03-28 10:55:00,23.95,24.08,23.93,24.08,5707.0,23.95,24.08,23.93,24.08,5707.0
2016-03-28 11:00:00,24.1,24.12,24.03,24.03,11033.0,24.1,24.12,24.03,24.03,11033.0
2016-03-28 11:05:00,24.04,24.06,24.01,24.05,3755.0,24.04,24.06,24.01,24.05,3755.0
2016-03-28 11:10:00,24.03,24.03,23.99,24.01,3862.0,24.03,24.03,23.99,24.01,3862.0
2016-03-28 11:15:00,24.0,24.0,23.94,23.98,5542.0,24.0,24.0,23.94,23.98,5542.0
2016-03-28 11:20:00,24.01,24.18,24.01,24.18,6138.0,24.01,24.18,24.01,24.18,6138.0
2016-03-28 11:25:00,24.2,24.3,24.2,24.27,8443.0,24.2,24.3,24.2,24.27,8443.0
2016-03-28 11:30:00,24.29,24.29,24.25,24.27,2800.0,24.29,24.29,24.25,24.27,2800.0
2016-03-28 11:35:00,24.28,24.31,24.24,24.25,11073.0,24.28,24.31,24.24,24.25,11073.0
2016-03-28 11:40:00,24.25,24.31,24.25,24.27,12017.0,24.25,24.31,24.25,24.27,12017.0
2016-03-28 11:45:00,24.27,24.32,24.27,24.29,6232.0,24.27,24.32,24.27,24.29,6232.0
2016-03-28 11:50:00,24.28,24.29,24.24,24.26,4046.0,24.28,24.29,24.24,24.26,4046.0
2016-03-28 11:55:00,24.24,24.3,24.24,24.3,2595.0,24.24,24.3,24.24,24.3,2595.0
2016-03-28 12:00:00,24.28,24.28,24.23,24.28,3736.0,24.28,24.28,24.23,24.28,3736.0
2016-03-28 12:05:00,24.26,24.3,24.25,24.26,4588.0,24.26,24.3,24.25,24.26,4588.0
2016-03-28 12:10:00,24.26,24.28,24.25,24.27,2500.0,24.26,24.28,24.25,24.27,2500.0
2016-03-28 12:15:00,24.28,24.31,24.27,24.28,7800.0,24.28,24.31,24.27,24.28,7800.0
2016-03-28 12:20:00,24.28,24.31,24.25,24.27,8131.0,24.28,24.31,24.25,24.27,8131.0
2016-03-28 12:25:00,24.28,24.28,24.25,24.26,4884.0,24.28,24.28,24.25,24.26,4884.0
2016-03-28 12:30:00,24.28,24.3,24.27,24.28,4700.0,24.28,24.3,24.27,24.28,4700.0
2016-03-28 12:35:00,24.28,24.33,24.28,24.3,8351.0,24.28,24.33,24.28,24.3,8351.0
2016-03-28 12:40:00,24.29,24.31,24.27,24.29,9016.0,24.29,24.31,24.27,24.29,9016.0
2016-03-28 12:45:00,24.28,24.33,24.27,24.29,10483.0,24.28,24.33,24.27,24.29,10483.0
2016-03-28 12:50:00,24.28,24.33,24.25,24.33,7732.0,24.28,24.33,24.25,24.33,7732.0
2016-03-28 12:55:00,24.33,24.35,24.29,24.3,9626.0,24.33,24.35,24.29,24.3,9626.0
2016-03-28 13:00:00,24.29,24.34,24.29,24.3,11294.0,24.29,24.34,24.29,24.3,11294.0
2016-03-28 13:05:00,24.29,24.31,24.25,24.3,7215.0,24.29,24.31,24.25,24.3,7215.0
2016-03-28 13:10:00,24.31,24.31,24.27,24.29,7356.0,24.31,24.31,24.27,24.29,7356.0
2016-03-28 13:15:00,24.3,24.34,24.3,24.32,6414.0,24.3,24.34,24.3,24.32,6414.0
2016-03-28 13:20:00,24.31,24.32,24.29,24.31,8956.0,24.31,24.32,24.29,24.31,8956.0
2016-03-28 13:25:00,24.31,24.31,24.28,24.29,3197.0,24.31,24.31,24.28,24.29,3197.0
2016-03-28 13:30:00,24.3,24.34,24.29,24.3,7311.0,24.3,24.34,24.29,24.3,7311.0
2016-03-28 13:35:00,24.3,24.31,24.28,24.29,8505.0,24.3,24.31,24.28,24.29,8505.0
2016-03-28 13:40:00,24.29,24.32,24.28,24.29,4600.0,24.29,24.32,24.28,24.29,4600.0
2016-03-28 13:45:00,24.28,24.32,24.28,24.3,8988.0,24.28,24.32,24.28,24.3,8988.0
2016-03-28 13:50:00,24.31,24.32,24.29,24.32,10006.0,24.31,24.32,24.29,24.32,10006.0
2016-03-28 13:55:00,24.32,24.33,24.29,24.31,21224.0,24.32,24.33,24.29,24.31,21224.0
2016-03-28 14:00:00,24.31,24.36,24.31,24.36,14921.0,24.31,24.36,24.31,24.36,14921.0
2016-03-28 14:05:00,24.36,24.36,24.32,24.33,10628.0,24.36,24.36,24.32,24.33,10628.0
2016-03-28 14:10:00,24.33,24.35,24.32,24.35,6522.0,24.33,24.35,24.32,24.35,6522.0
2016-03-28 14:15:00,24.35,24.35,24.32,24.34,23009.0,24.35,24.35,24.32,24.34,23009.0
2016-03-28 14:20:00,24.33,24.35,24.32,24.35,7204.0,24.33,24.35,24.32,24.35,7204.0
2016-03-28 14:25:00,24.35,24.35,24.32,24.33,8493.0,24.35,24.35,24.32,24.33,8493.0
2016-03-28 14:30:00,24.33,24.36,24.31,24.32,13659.0,24.33,24.36,24.31,24.32,13659.0
2016-03-28 14:35:00,24.32,24.34,24.31,24.32,8390.0,24.32,24.34,24.31,24.32,8390.0
2016-03-28 14:40:00,24.32,24.35,24.28,24.29,14468.0,24.32,24.35,24.28,24.29,14468.0
2016-03-28 14:45:00,24.29,24.33,24.29,24.31,8818.0,24.29,24.33,24.29,24.31,8818.0
2016-03-28 14:50:00,24.31,24.33,24.28,24.32,10316.0,24.31,24.33,24.28,24.32,10316.0
2016-03-28 14:55:00,24.31,24.32,24.25,24.3,10103.0,24.31,24.32,24.25,24.3,10103.0
2016-03-28 15:00:00,24.3,24.34,24.3,24.31,13165.0,24.3,24.34,24.3,24.31,13165.0
2016-03-28 15:05:00,24.3,24.35,24.3,24.35,15317.0,24.3,24.35,24.3,24.35,15317.0
2016-03-28 15:10:00,24.35,24.35,24.29,24.3,18467.0,24.35,24.35,24.29,24.3,18467.0
2016-03-28 15:15:00,24.31,24.33,24.3,24.32,11086.0,24.31,24.33,24.3,24.32,11086.0
2016-03-28 15:20:00,24.32,24.35,24.29,24.3,13945.0,24.32,24.35,24.29,24.3,13945.0
2016-03-28 15:25:00,24.31,24.33,24.26,24.31,17465.0,24.31,24.33,24.26,24.31,17465.0
2016-03-28 15:30:00,24.3,24.31,24.28,24.29,14985.0,24.3,24.31,24.28,24.29,14985.0
2016-03-28 15:35:00,24.29,24.3,24.24,24.25,29227.0,24.29,24.3,24.24,24.25,29227.0
2016-03-28 15:40:00,24.25,24.26,24.21,24.25,41123.0,24.25,24.26,24.21,24.25,41123.0
2016-03-28 15:45:00,24.25,24.29,24.24,24.25,24948.0,24.25,24.29,24.24,24.25,24948.0
2016-03-28 15:50:00,24.25,24.27,24.22,24.23,46276.0,24.25,24.27,24.22,24.23,46276.0
2016-03-28 15:55:00,24.23,24.24,24.16,24.19,111606.0,24.23,24.24,24.16,24.19,111606.0
2016-03-29 09:30:00,24.18,24.18,24.01,24.03,5758.0,24.18,24.18,24.01,24.03,5758.0
2016-03-29 09:35:00,24.05,24.06,23.97,24.02,2050.0,24.05,24.06,23.97,24.02,2050.0
2016-03-29 09:40:00,24.02,24.06,23.98,24.06,1402.0,24.02,24.06,23.98,24.06,1402.0
2016-03-29 09:45:00,24.07,24.08,23.95,23.99,8500.0,24.07,24.08,23.95,23.99,8500.0
2016-03-29 09:50:00,23.96,24.04,23.88,24.02,7700.0,23.96,24.04,23.88,24.02,7700.0
2016-03-29 09:55:00,24.03,24.15,24.03,24.07,6400.0,24.03,24.15,24.03,24.07,6400.0
2016-03-29 10:00:00,24.08,24.18,24.07,24.12,7123.0,24.08,24.18,24.07,24.12,7123.0
2016-03-29 10:05:00,24.13,24.14,24.05,24.11,4200.0,24.13,24.14,24.05,24.11,4200.0
2016-03-29 10:10:00,24.12,24.12,24.07,24.11,1548.0,24.12,24.12,24.07,24.11,1548.0
2016-03-29 10:15:00,24.12,24.12,24.08,24.11,4681.0,24.12,24.12,24.08,24.11,4681.0
2016-03-29 10:20:00,24.1,24.14,24.08,24.11,8803.0,24.1,24.14,24.08,24.11,8803.0
2016-03-29 10:25:00,24.1,24.1,24.08,24.1,5300.0,24.1,24.1,24.08,24.1,5300.0
2016-03-29 10:30:00,24.09,24.14,24.09,24.11,6000.0,24.09,24.14,24.09,24.11,6000.0
2016-03-29 10:35:00,24.11,24.13,24.08,24.13,7221.0,24.11,24.13,24.08,24.13,7221.0
2016-03-29 10:40:00,24.14,24.14,24.08,24.1,10391.0,24.14,24.14,24.08,24.1,10391.0
2016-03-29 10:45:00,24.1,24.14,24.09,24.11,11618.0,24.1,24.14,24.09,24.11,11618.0
2016-03-29 10:50:00,24.1,24.1,24.02,24.02,8400.0,24.1,24.1,24.02,24.02,8400.0
2016-03-29 10:55:00,24.02,24.06,24.01,24.04,7364.0,24.02,24.06,24.01,24.04,7364.0
2016-03-29 11:00:00,24.05,24.06,23.99,24.03,12233.0,24.05,24.06,23.99,24.03,12233.0
2016-03-29 11:05:00,24.03,24.08,24.03,24.08,7189.0,24.03,24.08,24.03,24.08,7189.0
2016-03-29 11:10:00,24.08,24.13,24.05,24.06,16200.0,24.08,24.13,24.05,24.06,16200.0
2016-03-29 11:15:00,24.05,24.1,24.03,24.08,5590.0,24.05,24.1,24.03,24.08,5590.0
2016-03-29 11:20:00,24.08,24.13,24.08,24.12,18964.0,24.08,24.13,24.08,24.12,18964.0
2016-03-29 11:25:00,24.12,24.15,24.11,24.14,17098.0,24.12,24.15,24.11,24.14,17098.0
2016-03-29 11:30:00,24.13,24.2,24.12,24.17,26898.0,24.13,24.2,24.12,24.17,26898.0
2016-03-29 11:35:00,24.16,24.29,24.16,24.27,11037.0,24.16,24.29,24.16,24.27,11037.0
2016-03-29 11:40:00,24.28,24.32,24.25,24.26,15343.0,24.28,24.32,24.25,24.26,15343.0
2016-03-29 11:45:00,24.28,24.32,24.27,24.32,11713.0,24.28,24.32,24.27,24.32,11713.0
2016-03-29 11:50:00,24.32,24.39,24.31,24.35,12000.0,24.32,24.39,24.31,24.35,12000.0
2016-03-29 11:55:00,24.35,24.35,24.28,24.3,8206.0,24.35,24.35,24.28,24.3,8206.0
2016-03-29 12:00:00,24.3,24.32,24.28,24.29,14344.0,24.3,24.32,24.28,24.29,14344.0
2016-03-29 12:05:00,24.3,24.32,24.27,24.29,5906.0,24.3,24.32,24.27,24.29,5906.0
2016-03-29 12:10:00,24.31,24.34,24.3,24.33,4000.0,24.31,24.34,24.3,24.33,4000.0
2016-03-29 12:15:00,24.33,24.35,24.31,24.32,5900.0,24.33,24.35,24.31,24.32,5900.0
2016-03-29 12:20:00,24.32,24.39,24.31,24.38,12092.0,24.32,24.39,24.31,24.38,12092.0
2016-03-29 12:25:00,24.36,24.39,24.34,24.38,7134.0,24.36,24.39,24.34,24.38,7134.0
2016-03-29 12:30:00,24.38,24.41,24.36,24.38,8632.0,24.38,24.41,24.36,24.38,8632.0
2016-03-29 12:35:00,24.38,24.4,24.37,24.38,4807.0,24.38,24.4,24.37,24.38,4807.0
2016-03-29 12:40:00,24.39,24.52,24.39,24.52,9770.0,24.39,24.52,24.39,24.52,9770.0
2016-03-29 12:45:00,24.52,24.53,24.48,24.5,11708.0,24.52,24.53,24.48,24.5,11708.0
2016-03-29 12:50:00,24.5,24.52,24.47,24.47,8700.0,24.5,24.52,24.47,24.47,8700.0
2016-03-29 12:55:00,24.47,24.47,24.41,24.43,9141.0,24.47,24.47,24.41,24.43,9141.0
2016-03-29 13:00:00,24.42,24.44,24.39,24.4,8606.0,24.42,24.44,24.39,24.4,8606.0
2016-03-29 13:05:00,24.4,24.45,24.37,24.45,8887.0,24.4,24.45,24.37,24.45,8887.0
2016-03-29 13:10:00,24.46,24.48,24.44,24.48,9699.0,24.46,24.48,24.44,24.48,9699.0
2016-03-29 13:15:00,24.48,24.51,24.48,24.48,10225.0,24.48,24.51,24.48,24.48,10225.0
2016-03-29 13:20:00,24.48,24.51,24.43,24.43,11743.0,24.48,24.51,24.43,24.43,11743.0
2016-03-29 13:25:00,24.44,24.49,24.41,24.49,10005.0,24.44,24.49,24.41,24.49,10005.0
2016-03-29 13:30:00,24.49,24.49,24.44,24.49,6437.0,24.49,24.49,24.44,24.49,6437.0
2016-03-29 13:35:00,24.49,24.5,24.47,24.5,9113.0,24.49,24.5,24.47,24.5,9113.0
2016-03-29 13:40:00,24.5,24.57,24.5,24.57,6928.0,24.5,24.57,24.5,24.57,6928.0
2016-03-29 13:45:00,24.57,24.62,24.57,24.61,6000.0,24.57,24.62,24.57,24.61,6000.0
2016-03-29 13:50:00,24.61,24.61,24.54,24.54,15040.0,24.61,24.61,24.54,24.54,15040.0
2016-03-29 13:55:00,24.54,24.55,24.53,24.54,8473.0,24.54,24.55,24.53,24.54,8473.0
2016-03-29 14:00:00,24.54,24.68,24.53,24.65,24758.0,24.54,24.68,24.53,24.65,24758.0
2016-03-29 14:05:00,24.67,24.68,24.6,24.63,10218.0,24.67,24.68,24.6,24.63,10218.0
2016-03-29 14:10:00,24.63,24.65,24.6,24.63,30459.0,24.63,24.65,24.6,24.63,30459.0
2016-03-29 14:15:00,24.63,24.67,24.63,24.64,14930.0,24.63,24.67,24.63,24.64,14930.0
2016-03-29 14:20:00,24.65,24.66,24.61,24.64,14066.0,24.65,24.66,24.61,24.64,14066.0
2016-03-29 14:25:00,24.64,24.72,24.64,24.72,15937.0,24.64,24.72,24.64,24.72,15937.0
2016-03-29 14:30:00,24.72,24.72,24.7,24.72,12481.0,24.72,24.72,24.7,24.72,12481.0
2016-03-29 14:35:00,24.73,24.78,24.73,24.78,14498.0,24.73,24.78,24.73,24.78,14498.0
2016-03-29 14:40:00,24.79,24.84,24.78,24.82,10499.0,24.79,24.84,24.78,24.82,10499.0
2016-03-29 14:45:00,24.82,24.85,24.81,24.83,4490.0,24.82,24.85,24.81,24.83,4490.0
2016-03-29 14:50:00,24.83,24.84,24.78,24.81,7400.0,24.83,24.84,24.78,24.81,7400.0
2016-03-29 14:55:00,24.81,24.81,24.77,24.81,5100.0,24.81,24.81,24.77,24.81,5100.0
2016-03-29 15:00:00,24.8,24.81,24.77,24.81,14303.0,24.8,24.81,24.77,24.81,14303.0
2016-03-29 15:05:00,24.81,24.81,24.76,24.77,11764.0,24.81,24.81,24.76,24.77,11764.0
2016-03-29 15:10:00,24.77,24.79,24.76,24.78,11670.0,24.77,24.79,24.76,24.78,11670.0
2016-03-29 15:15:00,24.78,24.79,24.75,24.77,8785.0,24.78,24.79,24.75,24.77,8785.0
2016-03-29 15:20:00,24.78,24.79,24.76,24.78,10860.0,24.78,24.79,24.76,24.78,10860.0
2016-03-29 15:25:00,24.78,24.8,24.76,24.8,10216.0,24.78,24.8,24.76,24.8,10216.0
2016-03-29 15:30:00,24.8,24.8,24.72,24.73,52989.0,24.8,24.8,24.72,24.73,52989.0
2016-03-29 15:35:00,24.74,24.77,24.73,24.77,12553.0,24.74,24.77,24.73,24.77,12553.0
2016-03-29 15:40:00,24.77,24.78,24.73,24.73,16322.0,24.77,24.78,24.73,24.73,16322.0
2016-03-29 15:45:00,24.74,24.8,24.74,24.8,38198.0,24.74,24.8,24.74,24.8,38198.0
2016-03-29 15:50:00,24.79,24.83,24.78,24.82,32297.0,24.79,24.83,24.78,24.82,32297.0
2016-03-29 15:55:00,24.82,24.85,24.81,24.83,111721.0,24.82,24.85,24.81,24.83,111721.0
2016-03-30 09:30:00,25.0,25.11,24.98,25.1,9915.0,25.0,25.11,24.98,25.1,9915.0
2016-03-30 09:35:00,25.12,25.15,25.1,25.11,5696.0,25.12,25.15,25.1,25.11,5696.0
2016-03-30 09:40:00,25.15,25.31,25.14,25.29,6300.0,25.15,25.31,25.14,25.29,6300.0
2016-03-30 09:45:00,25.31,25.36,25.29,25.33,6076.0,25.31,25.36,25.29,25.33,6076.0
2016-03-30 09:50:00,25.33,25.37,25.29,25.29,7694.0,25.33,25.37,25.29,25.29,7694.0
2016-03-30 09:55:00,25.27,25.28,25.15,25.15,13280.0,25.27,25.28,25.15,25.15,13280.0
2016-03-30 10:00:00,25.17,25.17,25.05,25.05,7900.0,25.17,25.17,25.05,25.05,7900.0
2016-03-30 10:05:00,25.06,25.18,25.04,25.15,7231.0,25.06,25.18,25.04,25.15,7231.0
2016-03-30 10:10:00,25.15,25.2,25.15,25.15,2644.0,25.15,25.2,25.15,25.15,2644.0
2016-03-30 10:15:00,25.19,25.2,25.11,25.11,12750.0,25.19,25.2,25.11,25.11,12750.0
2016-03-30 10:20:00,25.15,25.16,25.06,25.06,9400.0,25.15,25.16,25.06,25.06,9400.0
2016-03-30 10:25:00,25.05,25.11,25.01,25.06,9518.0,25.05,25.11,25.01,25.06,9518.0
2016-03-30 10:30:00,25.08,25.25,25.08,25.17,14355.0,25.08,25.25,25.08,25.17,14355.0
2016-03-30 10:35:00,25.17,25.27,25.08,25.08,43312.0,25.17,25.27,25.08,25.08,43312.0
2016-03-30 10:40:00,25.09,25.13,24.98,25.02,18034.0,25.09,25.13,24.98,25.02,18034.0
2016-03-30 10:45:00,25.0,25.02,24.88,24.88,15160.0,25.0,25.02,24.88,24.88,15160.0
2016-03-30 10:50:00,24.88,24.93,24.88,24.92,10081.0,24.88,24.93,24.88,24.92,10081.0
2016-03-30 10:55:00,24.91,24.91,24.79,24.8,23937.0,24.91,24.91,24.79,24.8,23937.0
2016-03-30 11:00:00,24.8,24.92,24.77,24.92,6922.0,24.8,24.92,24.77,24.92,6922.0
2016-03-30 11:05:00,24.94,24.94,24.83,24.84,6043.0,24.94,24.94,24.83,24.84,6043.0
2016-03-30 11:10:00,24.84,24.89,24.81,24.89,4150.0,24.84,24.89,24.81,24.89,4150.0
2016-03-30 11:15:00,24.89,24.89,24.75,24.75,10564.0,24.89,24.89,24.75,24.75,10564.0
2016-03-30 11:20:00,24.73,24.74,24.62,24.62,6240.0,24.73,24.74,24.62,24.62,6240.0
2016-03-30 11:25:00,24.64,24.71,24.62,24.71,6200.0,24.64,24.71,24.62,24.71,6200.0
2016-03-30 11:30:00,24.68,24.69,24.61,24.66,12529.0,24.68,24.69,24.61,24.66,12529.0
2016-03-30 11:35:00,24.66,24.72,24.63,24.66,6300.0,24.66,24.72,24.63,24.66,6300.0
2016-03-30 11:40:00,24.66,24.82,24.64,24.82,57000.0,24.66,24.82,24.64,24.82,57000.0
2016-03-30 11:45:00,24.83,24.85,24.79,24.81,4125.0,24.83,24.85,24.79,24.81,4125.0
2016-03-30 11:50:00,24.82,24.88,24.82,24.86,10067.0,24.82,24.88,24.82,24.86,10067.0
2016-03-30 11:55:00,24.86,24.9,24.84,24.88,14175.0,24.86,24.9,24.84,24.88,14175.0
2016-03-30 12:00:00,24.89,25.02,24.86,24.98,54638.0,24.89,25.02,24.86,24.98,54638.0
2016-03-30 12:05:00,24.98,25.0,24.87,24.89,67150.0,24.98,25.0,24.87,24.89,67150.0
2016-03-30 12:10:00,24.9,25.03,24.89,24.92,9653.0,24.9,25.03,24.89,24.92,9653.0
2016-03-30 12:15:00,24.91,24.92,24.82,24.83,4600.0,24.91,24.92,24.82,24.83,4600.0
2016-03-30 12:20:00,24.82,24.82,24.75,24.79,13320.0,24.82,24.82,24.75,24.79,13320.0
2016-03-30 12:25:00,24.79,24.86,24.78,24.84,9118.0,24.79,24.86,24.78,24.84,9118.0
2016-03-30 12:30:00,24.82,24.87,24.79,24.84,6114.0,24.82,24.87,24.79,24.84,6114.0
2016-03-30 12:35:00,24.85,24.88,24.79,24.85,5300.0,24.85,24.88,24.79,24.85,5300.0
2016-03-30 12:40:00,24.85,24.88,24.85,24.85,4445.0,24.85,24.88,24.85,24.85,4445.0
2016-03-30 12:45:00,24.85,25.0,24.85,24.97,71460.0,24.85,25.0,24.85,24.97,71460.0
2016-03-30 12:50:00,24.96,25.04,24.94,25.01,58033.0,24.96,25.04,24.94,25.01,58033.0
2016-03-30 12:55:00,25.0,25.09,25.0,25.05,2800.0,25.0,25.09,25.0,25.05,2800.0
2016-03-30 13:00:00,25.05,25.09,24.96,24.97,4575.0,25.05,25.09,24.96,24.97,4575.0
2016-03-30 13:05:00,24.94,24.96,24.93,24.94,27913.0,24.94,24.96,24.93,24.94,27913.0
2016-03-30 13:10:00,24.94,24.96,24.92,24.94,3700.0,24.94,24.96,24.92,24.94,3700.0
2016-03-30 13:15:00,24.94,24.95,24.9,24.92,6594.0,24.94,24.95,24.9,24.92,6594.0
2016-03-30 13:20:00,24.93,24.97,24.93,24.93,3000.0,24.93,24.97,24.93,24.93,3000.0
2016-03-30 13:25:00,24.94,24.97,24.9,24.9,6451.0,24.94,24.97,24.9,24.9,6451.0
2016-03-30 13:30:00,24.9,24.93,24.87,24.89,6920.0,24.9,24.93,24.87,24.89,6920.0
2016-03-30 13:35:00,24.9,24.97,24.9,24.94,3532.0,24.9,24.97,24.9,24.94,3532.0
2016-03-30 13:40:00,24.94,24.98,24.94,24.98,4523.0,24.94,24.98,24.94,24.98,4523.0
2016-03-30 13:45:00,24.97,25.0,24.95,24.98,7250.0,24.97,25.0,24.95,24.98,7250.0
2016-03-30 13:50:00,24.97,24.99,24.94,24.94,8389.0,24.97,24.99,24.94,24.94,8389.0
2016-03-30 13:55:00,24.93,24.96,24.91,24.91,23667.0,24.93,24.96,24.91,24.91,23667.0
2016-03-30 14:00:00,24.91,24.97,24.91,24.97,5057.0,24.91,24.97,24.91,24.97,5057.0
2016-03-30 14:05:00,24.97,24.99,24.95,24.97,15214.0,24.97,24.99,24.95,24.97,15214.0
2016-03-30 14:10:00,24.96,24.96,24.94,24.95,5406.0,24.96,24.96,24.94,24.95,5406.0
2016-03-30 14:15:00,24.95,24.95,24.87,24.92,6010.0,24.95,24.95,24.87,24.92,6010.0
2016-03-30 14:20:00,24.94,24.96,24.92,24.95,4200.0,24.94,24.96,24.92,24.95,4200.0
2016-03-30 14:25:00,24.95,24.97,24.93,24.97,10781.0,24.95,24.97,24.93,24.97,10781.0
2016-03-30 14:30:00,24.97,24.98,24.94,24.94,4945.0,24.97,24.98,24.94,24.94,4945.0
2016-03-30 14:35:00,24.97,24.98,24.94,24.96,5284.0,24.97,24.98,24.94,24.96,5284.0
2016-03-30 14:40:00,24.96,24.97,24.9,24.93,7775.0,24.96,24.97,24.9,24.93,7775.0
2016-03-30 14:45:00,24.93,24.96,24.92,24.95,4419.0,24.93,24.96,24.92,24.95,4419.0
2016-03-30 14:50:00,24.96,25.08,24.93,25.05,12445.0,24.96,25.08,24.93,25.05,12445.0
2016-03-30 14:55:00,25.03,25.06,25.02,25.02,3731.0,25.03,25.06,25.02,25.02,3731.0
2016-03-30 15:00:00,25.02,25.08,25.02,25.03,6708.0,25.02,25.08,25.02,25.03,6708.0
2016-03-30 15:05:00,25.03,25.08,25.03,25.07,14388.0,25.03,25.08,25.03,25.07,14388.0
2016-03-30 15:10:00,25.07,25.07,25.0,25.0,10356.0,25.07,25.07,25.0,25.0,10356.0
2016-03-30 15:15:00,25.01,25.05,24.99,24.99,16921.0,25.01,25.05,24.99,24.99,16921.0
2016-03-30 15:20:00,25.0,25.0,24.97,24.99,11106.0,25.0,25.0,24.97,24.99,11106.0
2016-03-30 15:25:00,24.98,24.98,24.95,24.96,9275.0,24.98,24.98,24.95,24.96,9275.0
2016-03-30 15:30:00,24.97,24.98,24.89,24.9,11241.0,24.97,24.98,24.89,24.9,11241.0
2016-03-30 15:35:00,24.91,24.97,24.9,24.94,15315.0,24.91,24.97,24.9,24.94,15315.0
2016-03-30 15:40:00,24.94,24.96,24.93,24.94,42327.0,24.94,24.96,24.93,24.94,42327.0
2016-03-30 15:45:00,24.94,24.95,24.93,24.94,33679.0,24.94,24.95,24.93,24.94,33679.0
2016-03-30 15:50:00,24.94,24.97,24.93,24.95,43048.0,24.94,24.97,24.93,24.95,43048.0
2016-03-30 15:55:00,24.95,24.97,24.94,24.95,32255.0,24.95,24.97,24.94,24.95,32255.0
2016-03-31 09:30:00,24.99,25.12,24.98,25.0,11013.0,24.99,25.12,24.98,25.0,11013.0
2016-03-31 09:35:00,24.97,24.97,24.82,24.89,4907.0,24.97,24.97,24.82,24.89,4907.0
2016-03-31 09:40:00,24.85,24.97,24.79,24.85,34600.0,24.85,24.97,24.79,24.85,34600.0
2016-03-31 09:45:00,24.83,24.95,24.81,24.93,3796.0,24.83,24.95,24.81,24.93,3796.0
2016-03-31 09:50:00,24.94,24.97,24.81,24.81,9799.0,24.94,24.97,24.81,24.81,9799.0
2016-03-31 09:55:00,24.81,24.84,24.77,24.82,4000.0,24.81,24.84,24.77,24.82,4000.0
2016-03-31 10:00:00,24.86,24.89,24.8,24.89,3500.0,24.86,24.89,24.8,24.89,3500.0
2016-03-31 10:05:00,24.86,24.87,24.79,24.85,4469.0,24.86,24.87,24.79,24.85,4469.0
2016-03-31 10:10:00,24.84,24.88,24.83,24.83,6700.0,24.84,24.88,24.83,24.83,6700.0
2016-03-31 10:15:00,24.84,24.89,24.84,24.88,3900.0,24.84,24.89,24.84,24.88,3900.0
2016-03-31 10:20:00,24.87,24.9,24.85,24.87,10137.0,24.87,24.9,24.85,24.87,10137.0
2016-03-31 10:25:00,24.87,24.9,24.83,24.83,15184.0,24.87,24.9,24.83,24.83,15184.0
2016-03-31 10:30:00,24.78,24.78,24.72,24.76,5000.0,24.78,24.78,24.72,24.76,5000.0
2016-03-31 10:35:00,24.76,24.85,24.76,24.85,4458.0,24.76,24.85,24.76,24.85,4458.0
2016-03-31 10:40:00,24.85,24.9,24.84,24.88,11000.0,24.85,24.9,24.84,24.88,11000.0
2016-03-31 10:45:00,24.88,24.91,24.86,24.87,9510.0,24.88,24.91,24.86,24.87,9510.0
2016-03-31 10:50:00,24.87,24.96,24.87,24.96,13104.0,24.87,24.96,24.87,24.96,13104.0
2016-03-31 10:55:00,24.96,25.01,24.95,24.95,6550.0,24.96,25.01,24.95,24.95,6550.0
2016-03-31 11:00:00,24.95,25.07,24.94,25.05,10439.0,24.95,25.07,24.94,25.05,10439.0
2016-03-31 11:05:00,25.04,25.06,25.01,25.05,5800.0,25.04,25.06,25.01,25.05,5800.0
2016-03-31 11:10:00,25.05,25.05,24.99,25.0,13462.0,25.05,25.05,24.99,25.0,13462.0
2016-03-31 11:15:00,25.01,25.02,24.94,24.94,8800.0,25.01,25.02,24.94,24.94,8800.0
2016-03-31 11:20:00,24.92,24.99,24.92,24.94,21581.0,24.92,24.99,24.92,24.94,21581.0
2016-03-31 11:25:00,24.95,24.96,24.89,24.94,10100.0,24.95,24.96,24.89,24.94,10100.0
2016-03-31 11:30:00,24.94,24.96,24.91,24.92,10785.0,24.94,24.96,24.91,24.92,10785.0
2016-03-31 11:35:00,24.91,24.97,24.9,24.92,6496.0,24.91,24.97,24.9,24.92,6496.0
2016-03-31 11:40:00,24.94,24.99,24.94,24.99,7760.0,24.94,24.99,24.94,24.99,7760.0
2016-03-31 11:45:00,24.98,24.98,24.96,24.98,4800.0,24.98,24.98,24.96,24.98,4800.0
2016-03-31 11:50:00,24.97,25.0,24.97,24.98,10691.0,24.97,25.0,24.97,24.98,10691.0
2016-03-31 11:55:00,24.97,25.01,24.96,24.98,12502.0,24.97,25.01,24.96,24.98,12502.0
2016-03-31 12:00:00,24.99,25.0,24.94,24.97,16796.0,24.99,25.0,24.94,24.97,16796.0
2016-03-31 12:05:00,24.98,24.99,24.95,24.99,11655.0,24.98,24.99,24.95,24.99,11655.0
2016-03-31 12:10:00,24.99,24.99,24.96,24.98,5482.0,24.99,24.99,24.96,24.98,5482.0
2016-03-31 12:15:00,24.97,25.02,24.97,25.0,25225.0,24.97,25.02,24.97,25.0,25225.0
2016-03-31 12:20:00,24.99,25.0,24.96,24.96,12757.0,24.99,25.0,24.96,24.96,12757.0
2016-03-31 12:25:00,24.98,25.01,24.97,24.99,25320.0,24.98,25.01,24.97,24.99,25320.0
2016-03-31 12:30:00,24.99,25.02,24.97,24.98,75373.0,24.99,25.02,24.97,24.98,75373.0
2016-03-31 12:35:00,24.99,25.05,24.95,25.01,18730.0,24.99,25.05,24.95,25.01,18730.0
2016-03-31 12:40:00,25.01,25.04,24.99,25.0,15996.0,25.01,25.04,24.99,25.0,15996.0
2016-03-31 12:45:00,24.99,25.04,24.99,25.02,11581.0,24.99,25.04,24.99,25.02,11581.0
2016-03-31 12:50:00,25.03,25.05,24.99,25.0,41199.0,25.03,25.05,24.99,25.0,41199.0
2016-03-31 12:55:00,24.99,25.01,24.99,25.0,87732.0,24.99,25.01,24.99,25.0,87732.0
2016-03-31 13:00:00,25.0,25.01,24.99,24.99,106510.0,25.0,25.01,24.99,24.99,106510.0
2016-03-31 13:05:00,24.99,25.17,24.99,25.06,31549.0,24.99,25.17,24.99,25.06,31549.0
2016-03-31 13:10:00,25.06,25.08,25.03,25.06,22416.0,25.06,25.08,25.03,25.06,22416.0
2016-03-31 13:15:00,25.07,25.08,25.04,25.04,5600.0,25.07,25.08,25.04,25.04,5600.0
2016-03-31 13:20:00,25.04,25.09,25.0,25.09,15991.0,25.04,25.09,25.0,25.09,15991.0
2016-03-31 13:25:00,25.07,25.07,25.04,25.05,4400.0,25.07,25.07,25.04,25.05,4400.0
2016-03-31 13:30:00,25.06,25.06,25.0,25.0,5352.0,25.06,25.06,25.0,25.0,5352.0
2016-03-31 13:35:00,25.0,25.04,24.99,25.01,10422.0,25.0,25.04,24.99,25.01,10422.0
2016-03-31 13:40:00,25.01,25.02,24.95,24.95,8494.0,25.01,25.02,24.95,24.95,8494.0
2016-03-31 13:45:00,24.95,24.96,24.91,24.92,22601.0,24.95,24.96,24.91,24.92,22601.0
2016-03-31 13:50:00,24.91,24.95,24.91,24.93,8300.0,24.91,24.95,24.91,24.93,8300.0
2016-03-31 13:55:00,24.94,24.95,24.91,24.91,4150.0,24.94,24.95,24.91,24.91,4150.0
2016-03-31 14:00:00,24.92,24.95,24.91,24.94,5109.0,24.92,24.95,24.91,24.94,5109.0
2016-03-31 14:05:00,24.94,24.94,24.89,24.91,6168.0,24.94,24.94,24.89,24.91,6168.0
2016-03-31 14:10:00,24.91,24.95,24.91,24.94,5567.0,24.91,24.95,24.91,24.94,5567.0
2016-03-31 14:15:00,24.95,25.05,24.94,25.05,7823.0,24.95,25.05,24.94,25.05,7823.0
2016-03-31 14:20:00,25.05,25.05,24.99,25.0,7878.0,25.05,25.05,24.99,25.0,7878.0
2016-03-31 14:25:00,25.02,25.02,24.93,24.95,6865.0,25.02,25.02,24.93,24.95,6865.0
2016-03-31 14:30:00,24.95,25.06,24.95,25.03,11828.0,24.95,25.06,24.95,25.03,11828.0
2016-03-31 14:35:00,25.03,25.06,25.02,25.06,33328.0,25.03,25.06,25.02,25.06,33328.0
2016-03-31 14:40:00,25.05,25.06,24.94,24.98,35494.0,25.05,25.06,24.94,24.98,35494.0
2016-03-31 14:45:00,24.99,25.05,24.98,25.0,21881.0,24.99,25.05,24.98,25.0,21881.0
2016-03-31 14:50:00,25.0,25.02,24.99,25.02,22579.0,25.0,25.02,24.99,25.02,22579.0
2016-03-31 14:55:00,25.02,25.08,25.01,25.07,5243.0,25.02,25.08,25.01,25.07,5243.0
2016-03-31 15:00:00,25.06,25.09,25.05,25.09,14409.0,25.06,25.09,25.05,25.09,14409.0
2016-03-31 15:05:00,25.07,25.08,25.06,25.07,7200.0,25.07,25.08,25.06,25.07,7200.0
2016-03-31 15:10:00,25.07,25.09,25.06,25.08,10194.0,25.07,25.09,25.06,25.08,10194.0
2016-03-31 15:15:00,25.07,25.09,25.05,25.06,6301.0,25.07,25.09,25.05,25.06,6301.0
2016-03-31 15:20:00,25.07,25.08,25.03,25.05,22292.0,25.07,25.08,25.03,25.05,22292.0
2016-03-31 15:25:00,25.05,25.06,25.03,25.06,13357.0,25.05,25.06,25.03,25.06,13357.0
2016-03-31 15:30:00,25.06,25.07,25.04,25.05,22606.0,25.06,25.07,25.04,25.05,22606.0
2016-03-31 15:35:00,25.05,25.06,25.03,25.04,16867.0,25.05,25.06,25.03,25.04,16867.0
2016-03-31 15:40:00,25.04,25.07,25.02,25.07,20210.0,25.04,25.07,25.02,25.07,20210.0
2016-03-31 15:45:00,25.08,25.16,25.07,25.13,24454.0,25.08,25.16,25.07,25.13,24454.0
2016-03-31 15:50:00,25.14,25.14,25.05,25.07,49837.0,25.14,25.14,25.05,25.07,49837.0
2016-03-31 15:55:00,25.07,25.07,24.98,25.03,127026.0,25.07,25.07,24.98,25.03,127026.0
2016-04-01 09:30:00,24.85,24.85,24.6,24.71,13273.0,24.85,24.85,24.6,24.71,13273.0
2016-04-01 09:35:00,24.72,24.81,24.64,24.76,6800.0,24.72,24.81,24.64,24.76,6800.0
2016-04-01 09:40:00,24.68,24.74,24.64,24.7,5930.0,24.68,24.74,24.64,24.7,5930.0
2016-04-01 09:45:00,24.68,24.81,24.67,24.81,5300.0,24.68,24.81,24.67,24.81,5300.0
2016-04-01 09:50:00,24.82,24.87,24.71,24.71,9750.0,24.82,24.87,24.71,24.71,9750.0
2016-04-01 09:55:00,24.71,24.86,24.63,24.84,45117.0,24.71,24.86,24.63,24.84,45117.0
2016-04-01 10:00:00,24.85,24.87,24.75,24.82,6636.0,24.85,24.87,24.75,24.82,6636.0
2016-04-01 10:05:00,24.84,24.91,24.84,24.86,4694.0,24.84,24.91,24.84,24.86,4694.0
2016-04-01 10:10:00,24.85,24.88,24.84,24.87,7134.0,24.85,24.88,24.84,24.87,7134.0
2016-04-01 10:15:00,24.85,24.85,24.75,24.81,9000.0,24.85,24.85,24.75,24.81,9000.0
2016-04-01 10:20:00,24.81,24.81,24.74,24.75,10346.0,24.81,24.81,24.74,24.75,10346.0
2016-04-01 10:25:00,24.76,24.88,24.69,24.84,46978.0,24.76,24.88,24.69,24.84,46978.0
2016-04-01 10:30:00,24.86,24.89,24.8,24.88,7050.0,24.86,24.89,24.8,24.88,7050.0
2016-04-01 10:35:00,24.89,24.98,24.89,24.97,21300.0,24.89,24.98,24.89,24.97,21300.0
2016-04-01 10:40:00,24.97,24.98,24.91,24.92,8319.0,24.97,24.98,24.91,24.92,8319.0
2016-04-01 10:45:00,24.93,24.98,24.92,24.94,21306.0,24.93,24.98,24.92,24.94,21306.0
2016-04-01 10:50:00,24.95,24.96,24.94,24.95,11330.0,24.95,24.96,24.94,24.95,11330.0
2016-04-01 10:55:00,24.94,25.08,24.92,25.07,14796.0,24.94,25.08,24.92,25.07,14796.0
2016-04-01 11:00:00,25.08,25.14,25.08,25.14,4883.0,25.08,25.14,25.08,25.14,4883.0
2016-04-01 11:05:00,25.12,25.14,25.07,25.08,33965.0,25.12,25.14,25.07,25.08,33965.0
2016-04-01 11:10:00,25.07,25.08,25.03,25.07,8017.0,25.07,25.08,25.03,25.07,8017.0
2016-04-01 11:15:00,25.06,25.06,25.01,25.01,8706.0,25.06,25.06,25.01,25.01,8706.0
2016-04-01 11:20:00,25.01,25.02,24.96,24.99,9197.0,25.01,25.02,24.96,24.99,9197.0
2016-04-01 11:25:00,24.99,25.04,24.97,25.02,4300.0,24.99,25.04,24.97,25.02,4300.0
2016-04-01 11:30:00,25.03,25.04,25.0,25.04,8351.0,25.03,25.04,25.0,25.04,8351.0
2016-04-01 11:35:00,25.03,25.06,25.02,25.02,8000.0,25.03,25.06,25.02,25.02,8000.0
2016-04-01 11:40:00,25.03,25.06,25.02,25.06,8901.0,25.03,25.06,25.02,25.06,8901.0
2016-04-01 11:45:00,25.05,25.06,24.99,25.0,6485.0,25.05,25.06,24.99,25.0,6485.0
2016-04-01 11:50:00,24.98,24.98,24.92,24.92,5063.0,24.98,24.98,24.92,24.92,5063.0
2016-04-01 11:55:00,24.91,24.96,24.88,24.94,12700.0,24.91,24.96,24.88,24.94,12700.0
2016-04-01 12:00:00,24.93,24.99,24.93,24.97,10500.0,24.93,24.99,24.93,24.97,10500.0
2016-04-01 12:05:00,24.98,24.98,24.94,24.95,4400.0,24.98,24.98,24.94,24.95,4400.0
2016-04-01 12:10:00,24.95,24.96,24.87,24.92,6800.0,24.95,24.96,24.87,24.92,6800.0
2016-04-01 12:15:00,24.93,24.98,24.92,24.96,11072.0,24.93,24.98,24.92,24.96,11072.0
2016-04-01 12:20:00,24.96,24.96,24.9,24.93,5095.0,24.96,24.96,24.9,24.93,5095.0
2016-04-01 12:25:00,24.94,24.95,24.92,24.93,5224.0,24.94,24.95,24.92,24.93,5224.0
2016-04-01 12:30:00,24.9,24.91,24.83,24.83,3680.0,24.9,24.91,24.83,24.83,3680.0
2016-04-01 12:35:00,24.83,24.85,24.8,24.84,6600.0,24.83,24.85,24.8,24.84,6600.0
2016-04-01 12:40:00,24.84,24.85,24.8,24.85,6200.0,24.84,24.85,24.8,24.85,6200.0
2016-04-01 12:45:00,24.85,24.86,24.84,24.85,2634.0,24.85,24.86,24.84,24.85,2634.0
2016-04-01 12:50:00,24.85,24.85,24.81,24.81,3425.0,24.85,24.85,24.81,24.81,3425.0
2016-04-01 12:55:00,24.8,24.91,24.8,24.86,4791.0,24.8,24.91,24.8,24.86,4791.0
2016-04-01 13:00:00,24.85,24.88,24.84,24.87,3750.0,24.85,24.88,24.84,24.87,3750.0
2016-04-01 13:05:00,24.87,24.87,24.83,24.86,5400.0,24.87,24.87,24.83,24.86,5400.0
2016-04-01 13:10:00,24.85,24.92,24.85,24.92,5200.0,24.85,24.92,24.85,24.92,5200.0
2016-04-01 13:15:00,24.91,24.93,24.9,24.93,6400.0,24.91,24.93,24.9,24.93,6400.0
2016-04-01 13:20:00,24.91,24.98,24.91,24.95,6391.0,24.91,24.98,24.91,24.95,6391.0
2016-04-01 13:25:00,24.94,24.97,24.92,24.94,15687.0,24.94,24.97,24.92,24.94,15687.0
2016-04-01 13:30:00,24.95,24.97,24.92,24.97,4901.0,24.95,24.97,24.92,24.97,4901.0
2016-04-01 13:35:00,24.97,24.98,24.93,24.97,26320.0,24.97,24.98,24.93,24.97,26320.0
2016-04-01 13:40:00,24.97,25.02,24.97,25.02,3813.0,24.97,25.02,24.97,25.02,3813.0
2016-04-01 13:45:00,25.02,25.1,25.02,25.09,17303.0,25.02,25.1,25.02,25.09,17303.0
2016-04-01 13:50:00,25.08,25.08,25.03,25.05,3560.0,25.08,25.08,25.03,25.05,3560.0
2016-04-01 13:55:00,25.05,25.07,25.02,25.03,7119.0,25.05,25.07,25.02,25.03,7119.0
2016-04-01 14:00:00,25.03,25.05,25.02,25.05,3400.0,25.03,25.05,25.02,25.05,3400.0
2016-04-01 14:05:00,25.06,25.06,25.0,25.03,16971.0,25.06,25.06,25.0,25.03,16971.0
2016-04-01 14:10:00,25.03,25.05,25.0,25.01,8905.0,25.03,25.05,25.0,25.01,8905.0
2016-04-01 14:15:00,25.01,25.05,24.98,24.98,12354.0,25.01,25.05,24.98,24.98,12354.0
2016-04-01 14:20:00,24.98,25.01,24.98,25.0,6038.0,24.98,25.01,24.98,25.0,6038.0
2016-04-01 14:25:00,25.0,25.0,24.96,24.97,6608.0,25.0,25.0,24.96,24.97,6608.0
2016-04-01 14:30:00,24.98,24.99,24.97,24.99,6484.0,24.98,24.99,24.97,24.99,6484.0
2016-04-01 14:35:00,25.0,25.02,24.99,25.0,8067.0,25.0,25.02,24.99,25.0,8067.0
2016-04-01 14:40:00,25.02,25.04,25.0,25.03,19014.0,25.02,25.04,25.0,25.03,19014.0
2016-04-01 14:45:00,25.03,25.06,25.03,25.05,5962.0,25.03,25.06,25.03,25.05,5962.0
2016-04-01 14:50:00,25.05,25.08,25.04,25.05,7222.0,25.05,25.08,25.04,25.05,7222.0
2016-04-01 14:55:00,25.05,25.05,24.98,24.98,14575.0,25.05,25.05,24.98,24.98,14575.0
2016-04-01 15:00:00,24.99,25.01,24.98,25.0,24026.0,24.99,25.01,24.98,25.0,24026.0
2016-04-01 15:05:00,25.0,25.02,24.98,24.98,23319.0,25.0,25.02,24.98,24.98,23319.0
2016-04-01 15:10:00,24.98,25.0,24.97,24.98,15308.0,24.98,25.0,24.97,24.98,15308.0
2016-04-01 15:15:00,24.98,25.0,24.97,24.98,6580.0,24.98,25.0,24.97,24.98,6580.0
2016-04-01 15:20:00,24.98,24.99,24.94,24.94,28564.0,24.98,24.99,24.94,24.94,28564.0
2016-04-01 15:25:00,24.94,24.96,24.94,24.95,12511.0,24.94,24.96,24.94,24.95,12511.0
2016-04-01 15:30:00,24.95,24.97,24.93,24.97,34573.0,24.95,24.97,24.93,24.97,34573.0
2016-04-01 15:35:00,24.96,25.0,24.96,24.98,16637.0,24.96,25.0,24.96,24.98,16637.0
2016-04-01 15:40:00,24.98,24.98,24.96,24.96,20092.0,24.98,24.98,24.96,24.96,20092.0
2016-04-01 15:45:00,24.97,24.98,24.95,24.97,33551.0,24.97,24.98,24.95,24.97,33551.0
2016-04-01 15:50:00,24.97,24.98,24.95,24.97,28452.0,24.97,24.98,24.95,24.97,28452.0
2016-04-01 15:55:00,24.96,24.99,24.93,24.94,75969.0,24.96,24.99,24.93,24.94,75969.0
2016-04-04 09:30:00,25.04,25.25,25.04,25.14,34846.0,25.04,25.25,25.04,25.14,34846.0
2016-04-04 09:35:00,25.14,25.25,25.14,25.24,7545.0,25.14,25.25,25.14,25.24,7545.0
2016-04-04 09:40:00,25.22,25.3,25.19,25.3,7563.0,25.22,25.3,25.19,25.3,7563.0
2016-04-04 09:45:00,25.33,25.38,25.14,25.14,20785.0,25.33,25.38,25.14,25.14,20785.0
2016-04-04 09:50:00,25.11,25.23,25.03,25.23,9838.0,25.11,25.23,25.03,25.23,9838.0
2016-04-04 09:55:00,25.23,25.23,25.14,25.18,7214.0,25.23,25.23,25.14,25.18,7214.0
2016-04-04 10:00:00,25.23,25.29,25.18,25.28,13027.0,25.23,25.29,25.18,25.28,13027.0
2016-04-04 10:05:00,25.27,25.31,25.22,25.26,12051.0,25.27,25.31,25.22,25.26,12051.0
2016-04-04 10:10:00,25.26,25.29,25.22,25.24,8553.0,25.26,25.29,25.22,25.24,8553.0
2016-04-04 10:15:00,25.23,25.3,25.18,25.27,8184.0,25.23,25.3,25.18,25.27,8184.0
2016-04-04 10:20:00,25.26,25.35,25.23,25.34,11362.0,25.26,25.35,25.23,25.34,11362.0
2016-04-04 10:25:00,25.34,25.34,25.22,25.22,7641.0,25.34,25.34,25.22,25.22,7641.0
2016-04-04 10:30:00,25.2,25.3,25.19,25.3,13383.0,25.2,25.3,25.19,25.3,13383.0
2016-04-04 10:35:00,25.3,25.31,25.24,25.25,8115.0,25.3,25.31,25.24,25.25,8115.0
2016-04-04 10:40:00,25.25,25.28,25.23,25.28,5800.0,25.25,25.28,25.23,25.28,5800.0
2016-04-04 10:45:00,25.28,25.29,25.22,25.23,6342.0,25.28,25.29,25.22,25.23,6342.0
2016-04-04 10:50:00,25.22,25.22,25.1,25.1,4008.0,25.22,25.22,25.1,25.1,4008.0
2016-04-04 10:55:00,25.1,25.18,25.1,25.13,6136.0,25.1,25.18,25.1,25.13,6136.0
2016-04-04 11:00:00,25.14,25.17,25.11,25.15,4900.0,25.14,25.17,25.11,25.15,4900.0
2016-04-04 11:05:00,25.16,25.18,25.13,25.18,4450.0,25.16,25.18,25.13,25.18,4450.0
2016-04-04 11:10:00,25.18,25.18,25.16,25.17,3131.0,25.18,25.18,25.16,25.17,3131.0
2016-04-04 11:15:00,25.16,25.19,25.14,25.19,4172.0,25.16,25.19,25.14,25.19,4172.0
2016-04-04 11:20:00,25.19,25.2,25.18,25.2,3700.0,25.19,25.2,25.18,25.2,3700.0
2016-04-04 11:25:00,25.21,25.26,25.21,25.26,7361.0,25.21,25.26,25.21,25.26,7361.0
2016-04-04 11:30:00,25.26,25.29,25.22,25.28,20700.0,25.26,25.29,25.22,25.28,20700.0
2016-04-04 11:35:00,25.29,25.33,25.28,25.33,11800.0,25.29,25.33,25.28,25.33,11800.0
2016-04-04 11:40:00,25.32,25.33,25.23,25.23,11400.0,25.32,25.33,25.23,25.23,11400.0
2016-04-04 11:45:00,25.21,25.23,25.19,25.21,4200.0,25.21,25.23,25.19,25.21,4200.0
2016-04-04 11:50:00,25.2,25.26,25.2,25.25,6203.0,25.2,25.26,25.2,25.25,6203.0
2016-04-04 11:55:00,25.25,25.31,25.25,25.3,11169.0,25.25,25.31,25.25,25.3,11169.0
2016-04-04 12:00:00,25.31,25.33,25.28,25.31,10401.0,25.31,25.33,25.28,25.31,10401.0
2016-04-04 12:05:00,25.32,25.36,25.31,25.34,6601.0,25.32,25.36,25.31,25.34,6601.0
2016-04-04 12:10:00,25.34,25.36,25.33,25.35,4700.0,25.34,25.36,25.33,25.35,4700.0
2016-04-04 12:15:00,25.36,25.43,25.36,25.42,5428.0,25.36,25.43,25.36,25.42,5428.0
2016-04-04 12:20:00,25.42,25.46,25.41,25.46,4774.0,25.42,25.46,25.41,25.46,4774.0
2016-04-04 12:25:00,25.46,25.47,25.42,25.42,5649.0,25.46,25.47,25.42,25.42,5649.0
2016-04-04 12:30:00,25.42,25.42,25.38,25.39,6008.0,25.42,25.42,25.38,25.39,6008.0
2016-04-04 12:35:00,25.39,25.45,25.39,25.43,5593.0,25.39,25.45,25.39,25.43,5593.0
2016-04-04 12:40:00,25.43,25.46,25.43,25.46,3100.0,25.43,25.46,25.43,25.46,3100.0
2016-04-04 12:45:00,25.44,25.44,25.42,25.42,5430.0,25.44,25.44,25.42,25.42,5430.0
2016-04-04 12:50:00,25.43,25.46,25.41,25.46,5479.0,25.43,25.46,25.41,25.46,5479.0
2016-04-04 12:55:00,25.48,25.53,25.47,25.5,8100.0,25.48,25.53,25.47,25.5,8100.0
2016-04-04 13:00:00,25.5,25.51,25.45,25.45,3574.0,25.5,25.51,25.45,25.45,3574.0
2016-04-04 13:05:00,25.46,25.49,25.42,25.49,5372.0,25.46,25.49,25.42,25.49,5372.0
2016-04-04 13:10:00,25.49,25.54,25.48,25.53,4715.0,25.49,25.54,25.48,25.53,4715.0
2016-04-04 13:15:00,25.52,25.52,25.46,25.46,8321.0,25.52,25.52,25.46,25.46,8321.0
2016-04-04 13:20:00,25.44,25.49,25.44,25.49,5204.0,25.44,25.49,25.44,25.49,5204.0
2016-04-04 13:25:00,25.49,25.49,25.45,25.46,3700.0,25.49,25.49,25.45,25.46,3700.0
2016-04-04 13:30:00,25.46,25.47,25.45,25.46,9466.0,25.46,25.47,25.45,25.46,9466.0
2016-04-04 13:35:00,25.47,25.48,25.44,25.44,7699.0,25.47,25.48,25.44,25.44,7699.0
2016-04-04 13:40:00,25.45,25.46,25.43,25.46,5000.0,25.45,25.46,25.43,25.46,5000.0
2016-04-04 13:45:00,25.45,25.51,25.44,25.5,11700.0,25.45,25.51,25.44,25.5,11700.0
2016-04-04 13:50:00,25.5,25.55,25.5,25.51,11628.0,25.5,25.55,25.5,25.51,11628.0
2016-04-04 13:55:00,25.51,25.51,25.46,25.47,18020.0,25.51,25.51,25.46,25.47,18020.0
2016-04-04 14:00:00,25.46,25.48,25.46,25.48,6995.0,25.46,25.48,25.46,25.48,6995.0
2016-04-04 14:05:00,25.48,25.5,25.47,25.49,10974.0,25.48,25.5,25.47,25.49,10974.0
2016-04-04 14:10:00,25.48,25.49,25.46,25.46,9296.0,25.48,25.49,25.46,25.46,9296.0
2016-04-04 14:15:00,25.46,25.46,25.38,25.39,9561.0,25.46,25.46,25.38,25.39,9561.0
2016-04-04 14:20:00,25.38,25.42,25.36,25.42,8739.0,25.38,25.42,25.36,25.42,8739.0
2016-04-04 14:25:00,25.42,25.45,25.41,25.41,6125.0,25.42,25.45,25.41,25.41,6125.0
2016-04-04 14:30:00,25.41,25.42,25.38,25.39,11717.0,25.41,25.42,25.38,25.39,11717.0
2016-04-04 14:35:00,25.39,25.42,25.37,25.4,13582.0,25.39,25.42,25.37,25.4,13582.0
2016-04-04 14:40:00,25.41,25.44,25.39,25.43,15675.0,25.41,25.44,25.39,25.43,15675.0
2016-04-04 14:45:00,25.43,25.45,25.42,25.44,8917.0,25.43,25.45,25.42,25.44,8917.0
2016-04-04 14:50:00,25.44,25.44,25.4,25.42,6618.0,25.44,25.44,25.4,25.42,6618.0
2016-04-04 14:55:00,25.42,25.45,25.41,25.43,11924.0,25.42,25.45,25.41,25.43,11924.0
2016-04-04 15:00:00,25.44,25.45,25.43,25.43,6332.0,25.44,25.45,25.43,25.43,6332.0
2016-04-04 15:05:00,25.44,25.44,25.39,25.39,10451.0,25.44,25.44,25.39,25.39,10451.0
2016-04-04 15:10:00,25.39,25.4,25.39,25.4,15417.0,25.39,25.4,25.39,25.4,15417.0
2016-04-04 15:15:00,25.39,25.4,25.38,25.39,26695.0,25.39,25.4,25.38,25.39,26695.0
2016-04-04 15:20:00,25.38,25.38,25.31,25.31,12227.0,25.38,25.38,25.31,25.31,12227.0
2016-04-04 15:25:00,25.31,25.35,25.31,25.34,24746.0,25.31,25.35,25.31,25.34,24746.0
2016-04-04 15:30:00,25.34,25.36,25.33,25.35,16957.0,25.34,25.36,25.33,25.35,16957.0
2016-04-04 15:35:00,25.35,25.35,25.3,25.32,21467.0,25.35,25.35,25.3,25.32,21467.0
2016-04-04 15:40:00,25.31,25.36,25.31,25.36,46163.0,25.31,25.36,25.31,25.36,46163.0
2016-04-04 15:45:00,25.35,25.39,25.32,25.36,62418.0,25.35,25.39,25.32,25.36,62418.0
2016-04-04 15:50:00,25.36,25.37,25.32,25.32,47961.0,25.36,25.37,25.32,25.32,47961.0
2016-04-04 15:55:00,25.33,25.34,25.29,25.31,63341.0,25.33,25.34,25.29,25.31,63341.0
2016-04-05 09:30:00,25.08,25.19,25.08,25.19,8201.0,25.08,25.19,25.08,25.19,8201.0
2016-04-05 09:35:00,25.22,25.27,25.11,25.16,4539.0,25.22,25.27,25.11,25.16,4539.0
2016-04-05 09:40:00,25.18,25.19,25.1,25.15,5775.0,25.18,25.19,25.1,25.15,5775.0
2016-04-05 09:45:00,25.13,25.15,25.02,25.06,7048.0,25.13,25.15,25.02,25.06,7048.0
2016-04-05 09:50:00,25.07,25.16,25.06,25.11,4823.0,25.07,25.16,25.06,25.11,4823.0
2016-04-05 09:55:00,25.07,25.14,25.05,25.14,6100.0,25.07,25.14,25.05,25.14,6100.0
2016-04-05 10:00:00,25.16,25.31,25.16,25.2,4210.0,25.16,25.31,25.16,25.2,4210.0
2016-04-05 10:05:00,25.2,25.29,25.18,25.26,4317.0,25.2,25.29,25.18,25.26,4317.0
2016-04-05 10:10:00,25.25,25.25,25.16,25.16,15874.0,25.25,25.25,25.16,25.16,15874.0
2016-04-05 10:15:00,25.15,25.2,25.13,25.16,6451.0,25.15,25.2,25.13,25.16,6451.0
2016-04-05 10:20:00,25.18,25.2,25.14,25.18,5708.0,25.18,25.2,25.14,25.18,5708.0
2016-04-05 10:25:00,25.18,25.29,25.18,25.28,6366.0,25.18,25.29,25.18,25.28,6366.0
2016-04-05 10:30:00,25.27,25.3,25.23,25.27,6665.0,25.27,25.3,25.23,25.27,6665.0
2016-04-05 10:35:00,25.27,25.27,25.19,25.22,7160.0,25.27,25.27,25.19,25.22,7160.0
2016-04-05 10:40:00,25.21,25.21,25.16,25.2,9153.0,25.21,25.21,25.16,25.2,9153.0
2016-04-05 10:45:00,25.2,25.24,25.2,25.23,7654.0,25.2,25.24,25.2,25.23,7654.0
2016-04-05 10:50:00,25.23,25.25,25.21,25.22,7726.0,25.23,25.25,25.21,25.22,7726.0
2016-04-05 10:55:00,25.22,25.24,25.2,25.2,8510.0,25.22,25.24,25.2,25.2,8510.0
2016-04-05 11:00:00,25.2,25.21,25.18,25.19,8904.0,25.2,25.21,25.18,25.19,8904.0
2016-04-05 11:05:00,25.19,25.22,25.19,25.21,7420.0,25.19,25.22,25.19,25.21,7420.0
2016-04-05 11:10:00,25.21,25.23,25.21,25.21,5295.0,25.21,25.23,25.21,25.21,5295.0
2016-04-05 11:15:00,25.22,25.23,25.19,25.21,7852.0,25.22,25.23,25.19,25.21,7852.0
2016-04-05 11:20:00,25.21,25.29,25.21,25.28,6304.0,25.21,25.29,25.21,25.28,6304.0
2016-04-05 11:25:00,25.27,25.31,25.24,25.31,6744.0,25.27,25.31,25.24,25.31,6744.0
2016-04-05 11:30:00,25.31,25.35,25.25,25.27,7629.0,25.31,25.35,25.25,25.27,7629.0
2016-04-05 11:35:00,25.28,25.32,25.26,25.31,4000.0,25.28,25.32,25.26,25.31,4000.0
2016-04-05 11:40:00,25.33,25.36,25.32,25.36,6300.0,25.33,25.36,25.32,25.36,6300.0
2016-04-05 11:45:00,25.36,25.38,25.34,25.38,16948.0,25.36,25.38,25.34,25.38,16948.0
2016-04-05 11:50:00,25.39,25.44,25.39,25.42,8937.0,25.39,25.44,25.39,25.42,8937.0
2016-04-05 11:55:00,25.42,25.43,25.36,25.37,5900.0,25.42,25.43,25.36,25.37,5900.0
2016-04-05 12:00:00,25.37,25.38,25.34,25.35,6878.0,25.37,25.38,25.34,25.35,6878.0
2016-04-05 12:05:00,25.34,25.37,25.33,25.37,5005.0,25.34,25.37,25.33,25.37,5005.0
2016-04-05 12:10:00,25.37,25.38,25.34,25.34,6504.0,25.37,25.38,25.34,25.34,6504.0
2016-04-05 12:15:00,25.34,25.34,25.21,25.24,6119.0,25.34,25.34,25.21,25.24,6119.0
2016-04-05 12:20:00,25.23,25.24,25.19,25.21,6728.0,25.23,25.24,25.19,25.21,6728.0
2016-04-05 12:25:00,25.21,25.27,25.21,25.27,6568.0,25.21,25.27,25.21,25.27,6568.0
2016-04-05 12:30:00,25.26,25.27,25.25,25.26,2300.0,25.26,25.27,25.25,25.26,2300.0
2016-04-05 12:35:00,25.27,25.3,25.26,25.29,9601.0,25.27,25.3,25.26,25.29,9601.0
2016-04-05 12:40:00,25.28,25.3,25.28,25.29,5921.0,25.28,25.3,25.28,25.29,5921.0
2016-04-05 12:45:00,25.29,25.31,25.28,25.3,5857.0,25.29,25.31,25.28,25.3,5857.0
2016-04-05 12:50:00,25.29,25.29,25.24,25.26,8852.0,25.29,25.29,25.24,25.26,8852.0
2016-04-05 12:55:00,25.25,25.27,25.23,25.23,8904.0,25.25,25.27,25.23,25.23,8904.0
2016-04-05 13:00:00,25.23,25.23,25.16,25.22,9959.0,25.23,25.23,25.16,25.22,9959.0
2016-04-05 13:05:00,25.22,25.22,25.16,25.16,5706.0,25.22,25.22,25.16,25.16,5706.0
2016-04-05 13:10:00,25.14,25.22,25.14,25.22,5231.0,25.14,25.22,25.14,25.22,5231.0
2016-04-05 13:15:00,25.23,25.24,25.19,25.19,5190.0,25.23,25.24,25.19,25.19,5190.0
2016-04-05 13:20:00,25.2,25.21,25.18,25.19,6295.0,25.2,25.21,25.18,25.19,6295.0
2016-04-05 13:25:00,25.2,25.26,25.19,25.26,4103.0,25.2,25.26,25.19,25.26,4103.0
2016-04-05 13:30:00,25.24,25.25,25.22,25.23,5433.0,25.24,25.25,25.22,25.23,5433.0
2016-04-05 13:35:00,25.22,25.22,25.15,25.15,7596.0,25.22,25.22,25.15,25.15,7596.0
2016-04-05 13:40:00,25.14,25.17,25.14,25.15,4065.0,25.14,25.17,25.14,25.15,4065.0
2016-04-05 13:45:00,25.16,25.2,25.16,25.2,6928.0,25.16,25.2,25.16,25.2,6928.0
2016-04-05 13:50:00,25.19,25.3,25.17,25.29,15671.0,25.19,25.3,25.17,25.29,15671.0
2016-04-05 13:55:00,25.29,25.3,25.25,25.25,6486.0,25.29,25.3,25.25,25.25,6486.0
2016-04-05 14:00:00,25.24,25.25,25.22,25.23,4873.0,25.24,25.25,25.22,25.23,4873.0
2016-04-05 14:05:00,25.22,25.22,25.16,25.16,9274.0,25.22,25.22,25.16,25.16,9274.0
2016-04-05 14:10:00,25.16,25.17,25.12,25.14,7387.0,25.16,25.17,25.12,25.14,7387.0
2016-04-05 14:15:00,25.14,25.2,25.13,25.2,7880.0,25.14,25.2,25.13,25.2,7880.0
2016-04-05 14:20:00,25.19,25.19,25.14,25.18,13179.0,25.19,25.19,25.14,25.18,13179.0
2016-04-05 14:25:00,25.19,25.29,25.19,25.27,9034.0,25.19,25.29,25.19,25.27,9034.0
2016-04-05 14:30:00,25.28,25.33,25.27,25.32,8144.0,25.28,25.33,25.27,25.32,8144.0
2016-04-05 14:35:00,25.33,25.33,25.29,25.32,9002.0,25.33,25.33,25.29,25.32,9002.0
2016-04-05 14:40:00,25.32,25.33,25.31,25.32,9121.0,25.32,25.33,25.31,25.32,9121.0
2016-04-05 14:45:00,25.32,25.37,25.32,25.35,12767.0,25.32,25.37,25.32,25.35,12767.0
2016-04-05 14:50:00,25.36,25.4,25.36,25.38,10707.0,25.36,25.4,25.36,25.38,10707.0
2016-04-05 14:55:00,25.39,25.4,25.38,25.4,10476.0,25.39,25.4,25.38,25.4,10476.0
2016-04-05 15:00:00,25.4,25.41,25.38,25.38,29138.0,25.4,25.41,25.38,25.38,29138.0
2016-04-05 15:05:00,25.39,25.41,25.37,25.41,34193.0,25.39,25.41,25.37,25.41,34193.0
2016-04-05 15:10:00,25.4,25.42,25.39,25.42,25094.0,25.4,25.42,25.39,25.42,25094.0
2016-04-05 15:15:00,25.42,25.44,25.41,25.44,10377.0,25.42,25.44,25.41,25.44,10377.0
2016-04-05 15:20:00,25.44,25.44,25.34,25.36,21992.0,25.44,25.44,25.34,25.36,21992.0
2016-04-05 15:25:00,25.36,25.38,25.34,25.38,13134.0,25.36,25.38,25.34,25.38,13134.0
2016-04-05 15:30:00,25.38,25.41,25.37,25.4,16962.0,25.38,25.41,25.37,25.4,16962.0
2016-04-05 15:35:00,25.4,25.41,25.39,25.41,31252.0,25.4,25.41,25.39,25.41,31252.0
2016-04-05 15:40:00,25.41,25.42,25.39,25.4,34056.0,25.41,25.42,25.39,25.4,34056.0
2016-04-05 15:45:00,25.4,25.48,25.4,25.48,80194.0,25.4,25.48,25.4,25.48,80194.0
2016-04-05 15:50:00,25.48,25.48,25.39,25.39,82882.0,25.48,25.48,25.39,25.39,82882.0
2016-04-05 15:55:00,25.38,25.44,25.36,25.44,118393.0,25.38,25.44,25.36,25.44,118393.0
2016-04-06 09:30:00,25.51,25.88,25.5,25.86,15115.0,25.51,25.88,25.5,25.86,15115.0
2016-04-06 09:35:00,25.88,25.89,25.74,25.79,6600.0,25.88,25.89,25.74,25.79,6600.0
2016-04-06 09:40:00,25.76,25.94,25.73,25.9,10868.0,25.76,25.94,25.73,25.9,10868.0
2016-04-06 09:45:00,25.87,26.15,25.87,26.04,46053.0,25.87,26.15,25.87,26.04,46053.0
2016-04-06 09:50:00,26.07,26.15,25.99,26.02,17151.0,26.07,26.15,25.99,26.02,17151.0
2016-04-06 09:55:00,26.02,26.08,25.93,26.05,12548.0,26.02,26.08,25.93,26.05,12548.0
2016-04-06 10:00:00,26.06,26.14,26.05,26.1,17866.0,26.06,26.14,26.05,26.1,17866.0
2016-04-06 10:05:00,26.09,26.14,26.07,26.09,16143.0,26.09,26.14,26.07,26.09,16143.0
2016-04-06 10:10:00,26.07,26.09,26.02,26.03,9153.0,26.07,26.09,26.02,26.03,9153.0
2016-04-06 10:15:00,26.03,26.06,26.0,26.0,24083.0,26.03,26.06,26.0,26.0,24083.0
2016-04-06 10:20:00,25.99,26.12,25.98,26.08,12602.0,25.99,26.12,25.98,26.08,12602.0
2016-04-06 10:25:00,26.07,26.12,26.03,26.05,14158.0,26.07,26.12,26.03,26.05,14158.0
2016-04-06 10:30:00,26.07,26.1,25.99,26.05,11600.0,26.07,26.1,25.99,26.05,11600.0
2016-04-06 10:35:00,26.05,26.05,25.98,25.99,13013.0,26.05,26.05,25.98,25.99,13013.0
2016-04-06 10:40:00,25.99,26.13,25.99,26.11,10615.0,25.99,26.13,25.99,26.11,10615.0
2016-04-06 10:45:00,26.11,26.19,26.1,26.19,14110.0,26.11,26.19,26.1,26.19,14110.0
2016-04-06 10:50:00,26.2,26.22,26.12,26.22,18245.0,26.2,26.22,26.12,26.22,18245.0
2016-04-06 10:55:00,26.23,26.24,26.18,26.23,17999.0,26.23,26.24,26.18,26.23,17999.0
2016-04-06 11:00:00,26.22,26.25,26.16,26.18,10975.0,26.22,26.25,26.16,26.18,10975.0
2016-04-06 11:05:00,26.18,26.23,26.18,26.23,14976.0,26.18,26.23,26.18,26.23,14976.0
2016-04-06 11:10:00,26.22,26.29,26.18,26.28,13634.0,26.22,26.29,26.18,26.28,13634.0
2016-04-06 11:15:00,26.3,26.32,26.3,26.31,6500.0,26.3,26.32,26.3,26.31,6500.0
2016-04-06 11:20:00,26.31,26.35,26.22,26.26,9065.0,26.31,26.35,26.22,26.26,9065.0
2016-04-06 11:25:00,26.26,26.3,26.24,26.29,13817.0,26.26,26.3,26.24,26.29,13817.0
2016-04-06 11:30:00,26.29,26.32,26.27,26.29,4730.0,26.29,26.32,26.27,26.29,4730.0
2016-04-06 11:35:00,26.29,26.31,26.25,26.27,5600.0,26.29,26.31,26.25,26.27,5600.0
2016-04-06 11:40:00,26.29,26.3,26.27,26.28,10235.0,26.29,26.3,26.27,26.28,10235.0
2016-04-06 11:45:00,26.28,26.3,26.26,26.26,6100.0,26.28,26.3,26.26,26.26,6100.0
2016-04-06 11:50:00,26.26,26.31,26.26,26.26,14816.0,26.26,26.31,26.26,26.26,14816.0
2016-04-06 11:55:00,26.25,26.3,26.24,26.26,5774.0,26.25,26.3,26.24,26.26,5774.0
2016-04-06 12:00:00,26.26,26.29,26.26,26.27,4049.0,26.26,26.29,26.26,26.27,4049.0
2016-04-06 12:05:00,26.26,26.26,26.21,26.21,13360.0,26.26,26.26,26.21,26.21,13360.0
2016-04-06 12:10:00,26.22,26.24,26.19,26.22,9104.0,26.22,26.24,26.19,26.22,9104.0
2016-04-06 12:15:00,26.22,26.22,26.14,26.17,3957.0,26.22,26.22,26.14,26.17,3957.0
2016-04-06 12:20:00,26.18,26.21,26.17,26.18,2614.0,26.18,26.21,26.17,26.18,2614.0
2016-04-06 12:25:00,26.18,26.22,26.18,26.21,5266.0,26.18,26.22,26.18,26.21,5266.0
2016-04-06 12:30:00,26.22,26.28,26.22,26.26,4867.0,26.22,26.28,26.22,26.26,4867.0
2016-04-06 12:35:00,26.26,26.28,26.26,26.27,2350.0,26.26,26.28,26.26,26.27,2350.0
2016-04-06 12:40:00,26.27,26.28,26.24,26.28,3758.0,26.27,26.28,26.24,26.28,3758.0
2016-04-06 12:45:00,26.28,26.3,26.27,26.29,12119.0,26.28,26.3,26.27,26.29,12119.0
2016-04-06 12:50:00,26.29,26.29,26.27,26.27,2500.0,26.29,26.29,26.27,26.27,2500.0
2016-04-06 12:55:00,26.26,26.26,26.22,26.22,4173.0,26.26,26.26,26.22,26.22,4173.0
2016-04-06 13:00:00,26.22,26.24,26.21,26.23,4018.0,26.22,26.24,26.21,26.23,4018.0
2016-04-06 13:05:00,26.24,26.35,26.24,26.35,18579.0,26.24,26.35,26.24,26.35,18579.0
2016-04-06 13:10:00,26.35,26.36,26.32,26.32,7711.0,26.35,26.36,26.32,26.32,7711.0
2016-04-06 13:15:00,26.31,26.31,26.27,26.27,1900.0,26.31,26.31,26.27,26.27,1900.0
2016-04-06 13:20:00,26.26,26.31,26.26,26.28,4597.0,26.26,26.31,26.26,26.28,4597.0
2016-04-06 13:25:00,26.27,26.27,26.25,26.26,3700.0,26.27,26.27,26.25,26.26,3700.0
2016-04-06 13:30:00,26.26,26.26,26.23,26.23,4300.0,26.26,26.26,26.23,26.23,4300.0
2016-04-06 13:35:00,26.23,26.24,26.21,26.21,5521.0,26.23,26.24,26.21,26.21,5521.0
2016-04-06 13:40:00,26.22,26.22,26.16,26.17,9767.0,26.22,26.22,26.16,26.17,9767.0
2016-04-06 13:45:00,26.16,26.19,26.15,26.17,5347.0,26.16,26.19,26.15,26.17,5347.0
2016-04-06 13:50:00,26.18,26.21,26.18,26.18,3200.0,26.18,26.21,26.18,26.18,3200.0
2016-04-06 13:55:00,26.18,26.19,26.13,26.13,4836.0,26.18,26.19,26.13,26.13,4836.0
2016-04-06 14:00:00,26.11,26.14,26.07,26.12,4750.0,26.11,26.14,26.07,26.12,4750.0
2016-04-06 14:05:00,26.11,26.23,26.1,26.18,9684.0,26.11,26.23,26.1,26.18,9684.0
2016-04-06 14:10:00,26.16,26.16,26.12,26.14,4100.0,26.16,26.16,26.12,26.14,4100.0
2016-04-06 14:15:00,26.14,26.2,26.12,26.19,3946.0,26.14,26.2,26.12,26.19,3946.0
2016-04-06 14:20:00,26.17,26.18,26.1,26.12,10124.0,26.17,26.18,26.1,26.12,10124.0
2016-04-06 14:25:00,26.11,26.13,26.06,26.13,5181.0,26.11,26.13,26.06,26.13,5181.0
2016-04-06 14:30:00,26.13,26.15,26.07,26.07,6879.0,26.13,26.15,26.07,26.07,6879.0
2016-04-06 14:35:00,26.07,26.08,25.98,26.03,10498.0,26.07,26.08,25.98,26.03,10498.0
2016-04-06 14:40:00,26.04,26.09,26.04,26.04,5205.0,26.04,26.09,26.04,26.04,5205.0
2016-04-06 14:45:00,26.05,26.05,26.01,26.03,7600.0,26.05,26.05,26.01,26.03,7600.0
2016-04-06 14:50:00,26.04,26.07,26.01,26.03,6354.0,26.04,26.07,26.01,26.03,6354.0
2016-04-06 14:55:00,26.04,26.12,26.04,26.12,5584.0,26.04,26.12,26.04,26.12,5584.0
2016-04-06 15:00:00,26.11,26.23,26.11,26.22,12475.0,26.11,26.23,26.11,26.22,12475.0
2016-04-06 15:05:00,26.22,26.24,26.17,26.18,5654.0,26.22,26.24,26.17,26.18,5654.0
2016-04-06 15:10:00,26.2,26.2,26.12,26.15,6771.0,26.2,26.2,26.12,26.15,6771.0
2016-04-06 15:15:00,26.15,26.24,26.15,26.23,7222.0,26.15,26.24,26.15,26.23,7222.0
2016-04-06 15:20:00,26.23,26.23,26.16,26.18,8113.0,26.23,26.23,26.16,26.18,8113.0
2016-04-06 15:25:00,26.17,26.2,26.13,26.14,14934.0,26.17,26.2,26.13,26.14,14934.0
2016-04-06 15:30:00,26.14,26.19,26.14,26.16,11197.0,26.14,26.19,26.14,26.16,11197.0
2016-04-06 15:35:00,26.16,26.17,26.09,26.1,14730.0,26.16,26.17,26.09,26.1,14730.0
2016-04-06 15:40:00,26.1,26.14,26.09,26.14,14546.0,26.1,26.14,26.09,26.14,14546.0
2016-04-06 15:45:00,26.13,26.13,26.1,26.13,19009.0,26.13,26.13,26.1,26.13,19009.0
2016-04-06 15:50:00,26.13,26.15,26.11,26.13,29014.0,26.13,26.15,26.11,26.13,29014.0
2016-04-06 15:55:00,26.13,26.18,26.11,26.15,48245.0,26.13,26.18,26.11,26.15,48245.0
2016-04-07 09:30:00,26.05,26.14,25.96,26.05,8280.0,26.05,26.14,25.96,26.05,8280.0
2016-04-07 09:35:00,26.04,26.05,25.95,26.01,6201.0,26.04,26.05,25.95,26.01,6201.0
2016-04-07 09:40:00,26.02,26.02,25.86,26.0,4738.0,26.02,26.02,25.86,26.0,4738.0
2016-04-07 09:45:00,26.02,26.02,25.8,25.8,6128.0,26.02,26.02,25.8,25.8,6128.0
2016-04-07 09:50:00,25.83,25.85,25.77,25.8,6300.0,25.83,25.85,25.77,25.8,6300.0
2016-04-07 09:55:00,25.85,25.88,25.8,25.8,8910.0,25.85,25.88,25.8,25.8,8910.0
2016-04-07 10:00:00,25.81,26.04,25.81,25.96,9685.0,25.81,26.04,25.81,25.96,9685.0
2016-04-07 10:05:00,25.93,26.02,25.93,25.97,2950.0,25.93,26.02,25.93,25.97,2950.0
2016-04-07 10:10:00,25.97,25.97,25.87,25.88,4323.0,25.97,25.97,25.87,25.88,4323.0
2016-04-07 10:15:00,25.88,25.94,25.86,25.9,6806.0,25.88,25.94,25.86,25.9,6806.0
2016-04-07 10:20:00,25.9,25.91,25.85,25.9,4190.0,25.9,25.91,25.85,25.9,4190.0
2016-04-07 10:25:00,25.91,25.94,25.85,25.86,3900.0,25.91,25.94,25.85,25.86,3900.0
2016-04-07 10:30:00,25.85,25.87,25.81,25.86,4000.0,25.85,25.87,25.81,25.86,4000.0
2016-04-07 10:35:00,25.84,25.88,25.82,25.86,7963.0,25.84,25.88,25.82,25.86,7963.0
2016-04-07 10:40:00,25.85,25.9,25.81,25.88,6883.0,25.85,25.9,25.81,25.88,6883.0
2016-04-07 10:45:00,25.87,26.0,25.86,25.93,13462.0,25.87,26.0,25.86,25.93,13462.0
2016-04-07 10:50:00,25.93,25.99,25.93,25.98,3370.0,25.93,25.99,25.93,25.98,3370.0
2016-04-07 10:55:00,25.99,25.99,25.94,25.95,6400.0,25.99,25.99,25.94,25.95,6400.0
2016-04-07 11:00:00,25.97,25.97,25.87,25.87,4706.0,25.97,25.97,25.87,25.87,4706.0
2016-04-07 11:05:00,25.87,25.88,25.76,25.8,3000.0,25.87,25.88,25.76,25.8,3000.0
2016-04-07 11:10:00,25.77,25.81,25.75,25.79,3100.0,25.77,25.81,25.75,25.79,3100.0
2016-04-07 11:15:00,25.8,25.88,25.78,25.87,6604.0,25.8,25.88,25.78,25.87,6604.0
2016-04-07 11:20:00,25.88,25.92,25.87,25.92,8137.0,25.88,25.92,25.87,25.92,8137.0
2016-04-07 11:25:00,25.91,25.95,25.79,25.94,14746.0,25.91,25.95,25.79,25.94,14746.0
2016-04-07 11:30:00,25.95,25.96,25.9,25.9,6300.0,25.95,25.96,25.9,25.9,6300.0
2016-04-07 11:35:00,25.91,26.01,25.91,25.95,3901.0,25.91,26.01,25.91,25.95,3901.0
2016-04-07 11:40:00,25.96,25.96,25.9,25.93,2600.0,25.96,25.96,25.9,25.93,2600.0
2016-04-07 11:45:00,25.94,25.96,25.93,25.95,3442.0,25.94,25.96,25.93,25.95,3442.0
2016-04-07 11:50:00,25.96,25.98,25.93,25.93,3643.0,25.96,25.98,25.93,25.93,3643.0
2016-04-07 11:55:00,25.93,25.94,25.88,25.88,2580.0,25.93,25.94,25.88,25.88,2580.0
2016-04-07 12:00:00,25.86,25.89,25.83,25.85,5916.0,25.86,25.89,25.83,25.85,5916.0
2016-04-07 12:05:00,25.86,25.94,25.86,25.94,3921.0,25.86,25.94,25.86,25.94,3921.0
2016-04-07 12:10:00,25.94,25.96,25.91,25.96,3844.0,25.94,25.96,25.91,25.96,3844.0
2016-04-07 12:15:00,25.98,25.98,25.85,25.87,6994.0,25.98,25.98,25.85,25.87,6994.0
2016-04-07 12:20:00,25.85,25.9,25.85,25.89,1700.0,25.85,25.9,25.85,25.89,1700.0
2016-04-07 12:25:00,25.86,25.88,25.85,25.85,4133.0,25.86,25.88,25.85,25.85,4133.0
2016-04-07 12:30:00,25.86,25.86,25.84,25.84,3500.0,25.86,25.86,25.84,25.84,3500.0
2016-04-07 12:35:00,25.81,25.83,25.75,25.83,3643.0,25.81,25.83,25.75,25.83,3643.0
2016-04-07 12:40:00,25.83,25.84,25.79,25.79,3078.0,25.83,25.84,25.79,25.79,3078.0
2016-04-07 12:45:00,25.79,25.81,25.78,25.8,14660.0,25.79,25.81,25.78,25.8,14660.0
2016-04-07 12:50:00,25.81,25.86,25.8,25.85,6238.0,25.81,25.86,25.8,25.85,6238.0
2016-04-07 12:55:00,25.85,25.93,25.85,25.93,4058.0,25.85,25.93,25.85,25.93,4058.0
2016-04-07 13:00:00,25.92,26.02,25.92,26.02,7400.0,25.92,26.02,25.92,26.02,7400.0
2016-04-07 13:05:00,26.01,26.06,26.0,26.04,8315.0,26.01,26.06,26.0,26.04,8315.0
2016-04-07 13:10:00,26.05,26.17,26.05,26.13,4620.0,26.05,26.17,26.05,26.13,4620.0
2016-04-07 13:15:00,26.13,26.15,26.07,26.09,3357.0,26.13,26.15,26.07,26.09,3357.0
2016-04-07 13:20:00,26.1,26.16,26.09,26.13,3730.0,26.1,26.16,26.09,26.13,3730.0
2016-04-07 13:25:00,26.13,26.15,26.05,26.06,4750.0,26.13,26.15,26.05,26.06,4750.0
2016-04-07 13:30:00,26.05,26.07,25.94,25.97,4522.0,26.05,26.07,25.94,25.97,4522.0
2016-04-07 13:35:00,25.96,26.03,25.96,26.03,3748.0,25.96,26.03,25.96,26.03,3748.0
2016-04-07 13:40:00,26.04,26.05,26.02,26.03,3200.0,26.04,26.05,26.02,26.03,3200.0
2016-04-07 13:45:00,26.02,26.02,25.86,25.87,2905.0,26.02,26.02,25.86,25.87,2905.0
2016-04-07 13:50:00,25.86,25.91,25.84,25.85,7987.0,25.86,25.91,25.84,25.85,7987.0
2016-04-07 13:55:00,25.85,25.9,25.84,25.86,5106.0,25.85,25.9,25.84,25.86,5106.0
2016-04-07 14:00:00,25.84,25.86,25.83,25.85,10595.0,25.84,25.86,25.83,25.85,10595.0
2016-04-07 14:05:00,25.84,25.86,25.8,25.83,14324.0,25.84,25.86,25.8,25.83,14324.0
2016-04-07 14:10:00,25.83,25.88,25.82,25.84,7806.0,25.83,25.88,25.82,25.84,7806.0
2016-04-07 14:15:00,25.84,25.86,25.82,25.86,13268.0,25.84,25.86,25.82,25.86,13268.0
2016-04-07 14:20:00,25.85,25.87,25.8,25.8,5000.0,25.85,25.87,25.8,25.8,5000.0
2016-04-07 14:25:00,25.8,25.82,25.78,25.8,9663.0,25.8,25.82,25.78,25.8,9663.0
2016-04-07 14:30:00,25.8,25.88,25.8,25.87,7715.0,25.8,25.88,25.8,25.87,7715.0
2016-04-07 14:35:00,25.87,25.87,25.83,25.86,7734.0,25.87,25.87,25.83,25.86,7734.0
2016-04-07 14:40:00,25.85,25.85,25.78,25.79,5856.0,25.85,25.85,25.78,25.79,5856.0
2016-04-07 14:45:00,25.78,25.86,25.78,25.85,10167.0,25.78,25.86,25.78,25.85,10167.0
2016-04-07 14:50:00,25.85,25.86,25.79,25.82,5439.0,25.85,25.86,25.79,25.82,5439.0
2016-04-07 14:55:00,25.84,25.86,25.79,25.79,5600.0,25.84,25.86,25.79,25.79,5600.0
2016-04-07 15:00:00,25.82,25.83,25.78,25.81,9219.0,25.82,25.83,25.78,25.81,9219.0
2016-04-07 15:05:00,25.82,25.94,25.81,25.93,8214.0,25.82,25.94,25.81,25.93,8214.0
2016-04-07 15:10:00,25.93,26.01,25.93,25.99,8849.0,25.93,26.01,25.93,25.99,8849.0
2016-04-07 15:15:00,25.99,25.99,25.9,25.91,14313.0,25.99,25.99,25.9,25.91,14313.0
2016-04-07 15:20:00,25.91,25.94,25.9,25.93,7390.0,25.91,25.94,25.9,25.93,7390.0
2016-04-07 15:25:00,25.93,25.96,25.92,25.92,5861.0,25.93,25.96,25.92,25.92,5861.0
2016-04-07 15:30:00,25.92,25.95,25.9,25.94,14154.0,25.92,25.95,25.9,25.94,14154.0
2016-04-07 15:35:00,25.94,25.96,25.89,25.89,36540.0,25.94,25.96,25.89,25.89,36540.0
2016-04-07 15:40:00,25.9,25.9,25.84,25.89,28541.0,25.9,25.9,25.84,25.89,28541.0
2016-04-07 15:45:00,25.89,25.94,25.88,25.93,29584.0,25.89,25.94,25.88,25.93,29584.0
2016-04-07 15:50:00,25.92,25.99,25.92,25.96,47986.0,25.92,25.99,25.92,25.96,47986.0
2016-04-07 15:55:00,25.97,26.01,25.95,26.0,51891.0,25.97,26.01,25.95,26.0,51891.0
2016-04-08 09:30:00,26.18,26.22,26.03,26.22,6243.0,26.18,26.22,26.03,26.22,6243.0
2016-04-08 09:35:00,26.17,26.19,25.81,25.81,4650.0,26.17,26.19,25.81,25.81,4650.0
2016-04-08 09:40:00,25.86,25.94,25.76,25.82,3700.0,25.86,25.94,25.76,25.82,3700.0
2016-04-08 09:45:00,25.82,25.97,25.79,25.9,7864.0,25.82,25.97,25.79,25.9,7864.0
2016-04-08 09:50:00,25.96,26.03,25.95,26.03,6442.0,25.96,26.03,25.95,26.03,6442.0
2016-04-08 09:55:00,26.03,26.1,25.98,26.05,7401.0,26.03,26.1,25.98,26.05,7401.0
2016-04-08 10:00:00,26.05,26.12,26.01,26.11,5839.0,26.05,26.12,26.01,26.11,5839.0
2016-04-08 10:05:00,26.1,26.14,26.06,26.07,2600.0,26.1,26.14,26.06,26.07,2600.0
2016-04-08 10:10:00,26.07,26.07,25.96,25.96,5202.0,26.07,26.07,25.96,25.96,5202.0
2016-04-08 10:15:00,25.99,26.02,25.96,25.99,5950.0,25.99,26.02,25.96,25.99,5950.0
2016-04-08 10:20:00,26.01,26.05,25.97,25.97,5706.0,26.01,26.05,25.97,25.97,5706.0
2016-04-08 10:25:00,25.94,25.96,25.89,25.94,5080.0,25.94,25.96,25.89,25.94,5080.0
2016-04-08 10:30:00,25.94,25.94,25.85,25.85,3500.0,25.94,25.94,25.85,25.85,3500.0
2016-04-08 10:35:00,25.86,25.96,25.86,25.94,5300.0,25.86,25.96,25.86,25.94,5300.0
2016-04-08 10:40:00,25.93,25.94,25.83,25.83,5000.0,25.93,25.94,25.83,25.83,5000.0
2016-04-08 10:45:00,25.83,25.9,25.81,25.9,4420.0,25.83,25.9,25.81,25.9,4420.0
2016-04-08 10:50:00,25.9,25.96,25.85,25.85,5600.0,25.9,25.96,25.85,25.85,5600.0
2016-04-08 10:55:00,25.83,25.87,25.82,25.86,4760.0,25.83,25.87,25.82,25.86,4760.0
2016-04-08 11:00:00,25.87,25.93,25.86,25.9,4073.0,25.87,25.93,25.86,25.9,4073.0
2016-04-08 11:05:00,25.92,25.97,25.9,25.92,6128.0,25.92,25.97,25.9,25.92,6128.0
2016-04-08 11:10:00,25.9,25.92,25.83,25.83,5806.0,25.9,25.92,25.83,25.83,5806.0
2016-04-08 11:15:00,25.82,25.82,25.76,25.78,9078.0,25.82,25.82,25.76,25.78,9078.0
2016-04-08 11:20:00,25.77,25.82,25.75,25.8,6623.0,25.77,25.82,25.75,25.8,6623.0
2016-04-08 11:25:00,25.8,25.81,25.75,25.75,10050.0,25.8,25.81,25.75,25.75,10050.0
2016-04-08 11:30:00,25.75,25.75,25.62,25.63,10243.0,25.75,25.75,25.62,25.63,10243.0
2016-04-08 11:35:00,25.62,25.62,25.53,25.56,4150.0,25.62,25.62,25.53,25.56,4150.0
2016-04-08 11:40:00,25.55,25.59,25.54,25.56,4100.0,25.55,25.59,25.54,25.56,4100.0
2016-04-08 11:45:00,25.54,25.54,25.46,25.46,4000.0,25.54,25.54,25.46,25.46,4000.0
2016-04-08 11:50:00,25.44,25.52,25.42,25.5,5600.0,25.44,25.52,25.42,25.5,5600.0
2016-04-08 11:55:00,25.52,25.58,25.52,25.54,5656.0,25.52,25.58,25.52,25.54,5656.0
2016-04-08 12:00:00,25.52,25.53,25.37,25.39,5200.0,25.52,25.53,25.37,25.39,5200.0
2016-04-08 12:05:00,25.36,25.42,25.31,25.41,6200.0,25.36,25.42,25.31,25.41,6200.0
2016-04-08 12:10:00,25.43,25.51,25.43,25.47,3900.0,25.43,25.51,25.43,25.47,3900.0
2016-04-08 12:15:00,25.48,25.48,25.38,25.4,3100.0,25.48,25.48,25.38,25.4,3100.0
2016-04-08 12:20:00,25.39,25.47,25.39,25.44,5400.0,25.39,25.47,25.39,25.44,5400.0
2016-04-08 12:25:00,25.44,25.44,25.39,25.39,3400.0,25.44,25.44,25.39,25.39,3400.0
2016-04-08 12:30:00,25.39,25.46,25.36,25.44,4288.0,25.39,25.46,25.36,25.44,4288.0
2016-04-08 12:35:00,25.47,25.48,25.45,25.47,4356.0,25.47,25.48,25.45,25.47,4356.0
2016-04-08 12:40:00,25.46,25.51,25.44,25.5,5707.0,25.46,25.51,25.44,25.5,5707.0
2016-04-08 12:45:00,25.49,25.49,25.46,25.47,3015.0,25.49,25.49,25.46,25.47,3015.0
2016-04-08 12:50:00,25.49,25.5,25.47,25.5,4000.0,25.49,25.5,25.47,25.5,4000.0
2016-04-08 12:55:00,25.49,25.49,25.45,25.47,4377.0,25.49,25.49,25.45,25.47,4377.0
2016-04-08 13:00:00,25.46,25.49,25.45,25.47,4360.0,25.46,25.49,25.45,25.47,4360.0
2016-04-08 13:05:00,25.47,25.49,25.38,25.4,7471.0,25.47,25.49,25.38,25.4,7471.0
2016-04-08 13:10:00,25.39,25.41,25.37,25.41,3200.0,25.39,25.41,25.37,25.41,3200.0
2016-04-08 13:15:00,25.41,25.42,25.35,25.35,5515.0,25.41,25.42,25.35,25.35,5515.0
2016-04-08 13:20:00,25.34,25.4,25.33,25.39,7967.0,25.34,25.4,25.33,25.39,7967.0
2016-04-08 13:25:00,25.37,25.38,25.35,25.36,2100.0,25.37,25.38,25.35,25.36,2100.0
2016-04-08 13:30:00,25.37,25.47,25.36,25.47,6155.0,25.37,25.47,25.36,25.47,6155.0
2016-04-08 13:35:00,25.48,25.49,25.45,25.48,4322.0,25.48,25.49,25.45,25.48,4322.0
2016-04-08 13:40:00,25.47,25.47,25.43,25.43,3111.0,25.47,25.47,25.43,25.43,3111.0
2016-04-08 13:45:00,25.42,25.44,25.36,25.36,2300.0,25.42,25.44,25.36,25.36,2300.0
2016-04-08 13:50:00,25.38,25.52,25.37,25.49,4529.0,25.38,25.52,25.37,25.49,4529.0
2016-04-08 13:55:00,25.5,25.5,25.44,25.47,3541.0,25.5,25.5,25.44,25.47,3541.0
2016-04-08 14:00:00,25.47,25.48,25.41,25.44,4715.0,25.47,25.48,25.41,25.44,4715.0
2016-04-08 14:05:00,25.44,25.47,25.41,25.47,4901.0,25.44,25.47,25.41,25.47,4901.0
2016-04-08 14:10:00,25.47,25.53,25.47,25.53,6598.0,25.47,25.53,25.47,25.53,6598.0
2016-04-08 14:15:00,25.53,25.53,25.48,25.48,4744.0,25.53,25.53,25.48,25.48,4744.0
2016-04-08 14:20:00,25.48,25.49,25.45,25.46,4400.0,25.48,25.49,25.45,25.46,4400.0
2016-04-08 14:25:00,25.45,25.47,25.44,25.46,4411.0,25.45,25.47,25.44,25.46,4411.0
2016-04-08 14:30:00,25.45,25.46,25.43,25.43,4218.0,25.45,25.46,25.43,25.43,4218.0
2016-04-08 14:35:00,25.44,25.45,25.42,25.43,8003.0,25.44,25.45,25.42,25.43,8003.0
2016-04-08 14:40:00,25.43,25.46,25.4,25.42,7611.0,25.43,25.46,25.4,25.42,7611.0
2016-04-08 14:45:00,25.41,25.42,25.38,25.4,6271.0,25.41,25.42,25.38,25.4,6271.0
2016-04-08 14:50:00,25.39,25.42,25.35,25.36,5645.0,25.39,25.42,25.35,25.36,5645.0
2016-04-08 14:55:00,25.37,25.44,25.36,25.44,7472.0,25.37,25.44,25.36,25.44,7472.0
2016-04-08 15:00:00,25.43,25.44,25.38,25.38,4301.0,25.43,25.44,25.38,25.38,4301.0
2016-04-08 15:05:00,25.39,25.41,25.33,25.35,7395.0,25.39,25.41,25.33,25.35,7395.0
2016-04-08 15:10:00,25.33,25.39,25.32,25.39,28616.0,25.33,25.39,25.32,25.39,28616.0
2016-04-08 15:15:00,25.38,25.4,25.3,25.31,8380.0,25.38,25.4,25.3,25.31,8380.0
2016-04-08 15:20:00,25.3,25.38,25.29,25.37,8533.0,25.3,25.38,25.29,25.37,8533.0
2016-04-08 15:25:00,25.37,25.38,25.34,25.36,4803.0,25.37,25.38,25.34,25.36,4803.0
2016-04-08 15:30:00,25.36,25.36,25.26,25.28,6535.0,25.36,25.36,25.26,25.28,6535.0
2016-04-08 15:35:00,25.28,25.38,25.28,25.38,7295.0,25.28,25.38,25.28,25.38,7295.0
2016-04-08 15:40:00,25.38,25.38,25.33,25.36,12994.0,25.38,25.38,25.33,25.36,12994.0
2016-04-08 15:45:00,25.37,25.44,25.37,25.42,17762.0,25.37,25.44,25.37,25.42,17762.0
2016-04-08 15:50:00,25.42,25.45,25.42,25.44,15458.0,25.42,25.45,25.42,25.44,15458.0
2016-04-08 15:55:00,25.45,25.51,25.44,25.5,34525.0,25.45,25.51,25.44,25.5,34525.0
2016-04-11 09:30:00,25.59,25.73,25.59,25.72,5634.0,25.59,25.73,25.59,25.72,5634.0
2016-04-11 09:35:00,25.64,25.64,25.48,25.51,1700.0,25.64,25.64,25.48,25.51,1700.0
2016-04-11 09:40:00,25.53,25.54,25.34,25.39,6100.0,25.53,25.54,25.34,25.39,6100.0
2016-04-11 09:45:00,25.43,25.49,25.41,25.47,4200.0,25.43,25.49,25.41,25.47,4200.0
2016-04-11 09:50:00,25.45,25.61,25.45,25.59,6100.0,25.45,25.61,25.45,25.59,6100.0
2016-04-11 09:55:00,25.64,25.64,25.48,25.63,6988.0,25.64,25.64,25.48,25.63,6988.0
2016-04-11 10:00:00,25.68,25.75,25.68,25.74,5678.0,25.68,25.75,25.68,25.74,5678.0
2016-04-11 10:05:00,25.76,25.87,25.76,25.83,6110.0,25.76,25.87,25.76,25.83,6110.0
2016-04-11 10:10:00,25.83,25.87,25.82,25.87,2925.0,25.83,25.87,25.82,25.87,2925.0
2016-04-11 10:15:00,25.87,25.87,25.73,25.75,35696.0,25.87,25.87,25.73,25.75,35696.0
2016-04-11 10:20:00,25.75,25.85,25.74,25.82,8474.0,25.75,25.85,25.74,25.82,8474.0
2016-04-11 10:25:00,25.83,25.84,25.72,25.72,6899.0,25.83,25.84,25.72,25.72,6899.0
2016-04-11 10:30:00,25.71,25.78,25.71,25.76,6900.0,25.71,25.78,25.71,25.76,6900.0
2016-04-11 10:35:00,25.75,25.8,25.74,25.8,6310.0,25.75,25.8,25.74,25.8,6310.0
2016-04-11 10:40:00,25.79,25.8,25.67,25.69,6445.0,25.79,25.8,25.67,25.69,6445.0
2016-04-11 10:45:00,25.67,25.7,25.65,25.7,3700.0,25.67,25.7,25.65,25.7,3700.0
2016-04-11 10:50:00,25.68,25.71,25.66,25.66,3930.0,25.68,25.71,25.66,25.66,3930.0
2016-04-11 10:55:00,25.69,25.75,25.67,25.69,11800.0,25.69,25.75,25.67,25.69,11800.0
2016-04-11 11:00:00,25.68,25.75,25.65,25.75,13444.0,25.68,25.75,25.65,25.75,13444.0
2016-04-11 11:05:00,25.74,25.8,25.74,25.8,9713.0,25.74,25.8,25.74,25.8,9713.0
2016-04-11 11:10:00,25.79,25.84,25.78,25.81,11643.0,25.79,25.84,25.78,25.81,11643.0
2016-04-11 11:15:00,25.81,25.87,25.78,25.81,15501.0,25.81,25.87,25.78,25.81,15501.0
2016-04-11 11:20:00,25.81,25.87,25.8,25.87,5018.0,25.81,25.87,25.8,25.87,5018.0
2016-04-11 11:25:00,25.87,25.9,25.84,25.87,7516.0,25.87,25.9,25.84,25.87,7516.0
2016-04-11 11:30:00,25.86,25.86,25.74,25.75,8451.0,25.86,25.86,25.74,25.75,8451.0
2016-04-11 11:35:00,25.75,25.82,25.75,25.78,6886.0,25.75,25.82,25.75,25.78,6886.0
2016-04-11 11:40:00,25.78,25.81,25.75,25.81,3900.0,25.78,25.81,25.75,25.81,3900.0
2016-04-11 11:45:00,25.79,25.8,25.76,25.77,6144.0,25.79,25.8,25.76,25.77,6144.0
2016-04-11 11:50:00,25.77,25.78,25.73,25.76,6800.0,25.77,25.78,25.73,25.76,6800.0
2016-04-11 11:55:00,25.75,25.82,25.74,25.82,7548.0,25.75,25.82,25.74,25.82,7548.0
2016-04-11 12:00:00,25.81,25.81,25.78,25.8,5650.0,25.81,25.81,25.78,25.8,5650.0
2016-04-11 12:05:00,25.79,25.81,25.78,25.78,3638.0,25.79,25.81,25.78,25.78,3638.0
2016-04-11 12:10:00,25.77,25.8,25.77,25.77,4319.0,25.77,25.8,25.77,25.77,4319.0
2016-04-11 12:15:00,25.77,25.78,25.75,25.78,4374.0,25.77,25.78,25.75,25.78,4374.0
2016-04-11 12:20:00,25.8,25.8,25.76,25.79,4289.0,25.8,25.8,25.76,25.79,4289.0
2016-04-11 12:25:00,25.78,25.78,25.73,25.78,5707.0,25.78,25.78,25.73,25.78,5707.0
2016-04-11 12:30:00,25.77,25.78,25.72,25.72,3332.0,25.77,25.78,25.72,25.72,3332.0
2016-04-11 12:35:00,25.7,25.73,25.7,25.72,4240.0,25.7,25.73,25.7,25.72,4240.0
2016-04-11 12:40:00,25.71,25.71,25.67,25.67,5853.0,25.71,25.71,25.67,25.67,5853.0
2016-04-11 12:45:00,25.67,25.72,25.61,25.7,7211.0,25.67,25.72,25.61,25.7,7211.0
2016-04-11 12:50:00,25.69,25.73,25.69,25.71,1700.0,25.69,25.73,25.69,25.71,1700.0
2016-04-11 12:55:00,25.71,25.71,25.66,25.66,2647.0,25.71,25.71,25.66,25.66,2647.0
2016-04-11 13:00:00,25.65,25.65,25.6,25.62,4203.0,25.65,25.65,25.6,25.62,4203.0
2016-04-11 13:05:00,25.64,25.69,25.64,25.67,3611.0,25.64,25.69,25.64,25.67,3611.0
2016-04-11 13:10:00,25.66,25.7,25.66,25.7,4468.0,25.66,25.7,25.66,25.7,4468.0
2016-04-11 13:15:00,25.7,25.71,25.66,25.66,4117.0,25.7,25.71,25.66,25.66,4117.0
2016-04-11 13:20:00,25.66,25.67,25.62,25.62,1930.0,25.66,25.67,25.62,25.62,1930.0
2016-04-11 13:25:00,25.62,25.62,25.54,25.56,5000.0,25.62,25.62,25.54,25.56,5000.0
2016-04-11 13:30:00,25.57,25.57,25.56,25.56,3000.0,25.57,25.57,25.56,25.56,3000.0
2016-04-11 13:35:00,25.55,25.6,25.54,25.56,7213.0,25.55,25.6,25.54,25.56,7213.0
2016-04-11 13:40:00,25.56,25.56,25.53,25.54,1600.0,25.56,25.56,25.53,25.54,1600.0
2016-04-11 13:45:00,25.55,25.56,25.52,25.54,3404.0,25.55,25.56,25.52,25.54,3404.0
2016-04-11 13:50:00,25.55,25.55,25.49,25.49,5928.0,25.55,25.55,25.49,25.49,5928.0
2016-04-11 13:55:00,25.51,25.54,25.51,25.51,3861.0,25.51,25.54,25.51,25.51,3861.0
2016-04-11 14:00:00,25.52,25.56,25.51,25.52,6804.0,25.52,25.56,25.51,25.52,6804.0
2016-04-11 14:05:00,25.51,25.55,25.51,25.54,3200.0,25.51,25.55,25.51,25.54,3200.0
2016-04-11 14:10:00,25.55,25.65,25.55,25.6,13011.0,25.55,25.65,25.55,25.6,13011.0
2016-04-11 14:15:00,25.59,25.67,25.56,25.67,8400.0,25.59,25.67,25.56,25.67,8400.0
2016-04-11 14:20:00,25.67,25.72,25.66,25.71,10860.0,25.67,25.72,25.66,25.71,10860.0
2016-04-11 14:25:00,25.71,25.75,25.7,25.73,10317.0,25.71,25.75,25.7,25.73,10317.0
2016-04-11 14:30:00,25.73,25.75,25.67,25.68,12822.0,25.73,25.75,25.67,25.68,12822.0
2016-04-11 14:35:00,25.67,25.75,25.64,25.74,11630.0,25.67,25.75,25.64,25.74,11630.0
2016-04-11 14:40:00,25.74,25.76,25.7,25.71,6041.0,25.74,25.76,25.7,25.71,6041.0
2016-04-11 14:45:00,25.71,25.73,25.69,25.72,4300.0,25.71,25.73,25.69,25.72,4300.0
2016-04-11 14:50:00,25.71,25.71,25.66,25.69,11743.0,25.71,25.71,25.66,25.69,11743.0
2016-04-11 14:55:00,25.68,25.68,25.62,25.63,7048.0,25.68,25.68,25.62,25.63,7048.0
2016-04-11 15:00:00,25.64,25.65,25.59,25.61,10164.0,25.64,25.65,25.59,25.61,10164.0
2016-04-11 15:05:00,25.61,25.62,25.56,25.58,12850.0,25.61,25.62,25.56,25.58,12850.0
2016-04-11 15:10:00,25.58,25.58,25.51,25.53,8699.0,25.58,25.58,25.51,25.53,8699.0
2016-04-11 15:15:00,25.52,25.57,25.49,25.54,9432.0,25.52,25.57,25.49,25.54,9432.0
2016-04-11 15:20:00,25.53,25.54,25.5,25.51,4837.0,25.53,25.54,25.5,25.51,4837.0
2016-04-11 15:25:00,25.52,25.55,25.47,25.47,8400.0,25.52,25.55,25.47,25.47,8400.0
2016-04-11 15:30:00,25.47,25.48,25.43,25.45,8428.0,25.47,25.48,25.43,25.45,8428.0
2016-04-11 15:35:00,25.45,25.46,25.42,25.42,12378.0,25.45,25.46,25.42,25.42,12378.0
2016-04-11 15:40:00,25.42,25.43,25.33,25.38,30646.0,25.42,25.43,25.33,25.38,30646.0
2016-04-11 15:45:00,25.38,25.48,25.35,25.48,49437.0,25.38,25.48,25.35,25.48,49437.0
2016-04-11 15:50:00,25.48,25.52,25.48,25.51,27189.0,25.48,25.52,25.48,25.51,27189.0
2016-04-11 15:55:00,25.52,25.56,25.45,25.46,51466.0,25.52,25.56,25.45,25.46,51466.0
2016-04-12 09:30:00,25.41,25.48,25.32,25.39,8003.0,25.41,25.48,25.32,25.39,8003.0
2016-04-12 09:35:00,25.43,25.44,25.36,25.43,2400.0,25.43,25.44,25.36,25.43,2400.0
2016-04-12 09:40:00,25.43,25.56,25.4,25.54,6990.0,25.43,25.56,25.4,25.54,6990.0
2016-04-12 09:45:00,25.5,25.58,25.46,25.51,11024.0,25.5,25.58,25.46,25.51,11024.0
2016-04-12 09:50:00,25.5,25.54,25.42,25.48,5181.0,25.5,25.54,25.42,25.48,5181.0
2016-04-12 09:55:00,25.47,25.55,25.46,25.55,2051.0,25.47,25.55,25.46,25.55,2051.0
2016-04-12 10:00:00,25.56,25.57,25.52,25.53,4089.0,25.56,25.57,25.52,25.53,4089.0
2016-04-12 10:05:00,25.51,25.55,25.46,25.46,7976.0,25.51,25.55,25.46,25.46,7976.0
2016-04-12 10:10:00,25.46,25.53,25.43,25.5,7289.0,25.46,25.53,25.43,25.5,7289.0
2016-04-12 10:15:00,25.5,25.52,25.4,25.44,94800.0,25.5,25.52,25.4,25.44,94800.0
2016-04-12 10:20:00,25.44,25.44,25.32,25.34,2640.0,25.44,25.44,25.32,25.34,2640.0
2016-04-12 10:25:00,25.34,25.44,25.33,25.41,4132.0,25.34,25.44,25.33,25.41,4132.0
2016-04-12 10:30:00,25.41,25.48,25.39,25.39,11501.0,25.41,25.48,25.39,25.39,11501.0
2016-04-12 10:35:00,25.37,25.43,25.37,25.39,5200.0,25.37,25.43,25.37,25.39,5200.0
2016-04-12 10:40:00,25.42,25.47,25.41,25.45,4443.0,25.42,25.47,25.41,25.45,4443.0
2016-04-12 10:45:00,25.47,25.47,25.41,25.43,5800.0,25.47,25.47,25.41,25.43,5800.0
2016-04-12 10:50:00,25.43,25.58,25.43,25.54,7149.0,25.43,25.58,25.43,25.54,7149.0
2016-04-12 10:55:00,25.54,25.58,25.54,25.56,4040.0,25.54,25.58,25.54,25.56,4040.0
2016-04-12 11:00:00,25.57,25.57,25.52,25.53,4062.0,25.57,25.57,25.52,25.53,4062.0
2016-04-12 11:05:00,25.53,25.63,25.53,25.63,6118.0,25.53,25.63,25.53,25.63,6118.0
2016-04-12 11:10:00,25.63,25.63,25.6,25.62,5209.0,25.63,25.63,25.6,25.62,5209.0
2016-04-12 11:15:00,25.62,25.68,25.61,25.68,2800.0,25.62,25.68,25.61,25.68,2800.0
2016-04-12 11:20:00,25.69,25.73,25.66,25.71,6700.0,25.69,25.73,25.66,25.71,6700.0
2016-04-12 11:25:00,25.71,25.71,25.66,25.69,6300.0,25.71,25.71,25.66,25.69,6300.0
2016-04-12 11:30:00,25.69,25.69,25.64,25.64,12018.0,25.69,25.69,25.64,25.64,12018.0
2016-04-12 11:35:00,25.65,25.67,25.65,25.65,9503.0,25.65,25.67,25.65,25.65,9503.0
2016-04-12 11:40:00,25.66,25.66,25.64,25.66,4520.0,25.66,25.66,25.64,25.66,4520.0
2016-04-12 11:45:00,25.64,25.65,25.63,25.64,9035.0,25.64,25.65,25.63,25.64,9035.0
2016-04-12 11:50:00,25.63,25.64,25.62,25.64,7202.0,25.63,25.64,25.62,25.64,7202.0
2016-04-12 11:55:00,25.65,25.66,25.62,25.63,6056.0,25.65,25.66,25.62,25.63,6056.0
2016-04-12 12:00:00,25.63,25.64,25.61,25.62,12708.0,25.63,25.64,25.61,25.62,12708.0
2016-04-12 12:05:00,25.61,25.61,25.55,25.55,6000.0,25.61,25.61,25.55,25.55,6000.0
2016-04-12 12:10:00,25.56,25.59,25.56,25.57,3362.0,25.56,25.59,25.56,25.57,3362.0
2016-04-12 12:15:00,25.58,25.58,25.56,25.56,900.0,25.58,25.58,25.56,25.56,900.0
2016-04-12 12:20:00,25.56,25.56,25.53,25.55,5318.0,25.56,25.56,25.53,25.55,5318.0
2016-04-12 12:25:00,25.55,25.6,25.54,25.59,6154.0,25.55,25.6,25.54,25.59,6154.0
2016-04-12 12:30:00,25.6,25.66,25.59,25.66,10598.0,25.6,25.66,25.59,25.66,10598.0
2016-04-12 12:35:00,25.65,25.68,25.65,25.66,2300.0,25.65,25.68,25.65,25.66,2300.0
2016-04-12 12:40:00,25.67,25.69,25.66,25.69,3520.0,25.67,25.69,25.66,25.69,3520.0
2016-04-12 12:45:00,25.68,25.69,25.65,25.67,11062.0,25.68,25.69,25.65,25.67,11062.0
2016-04-12 12:50:00,25.66,25.72,25.65,25.72,4172.0,25.66,25.72,25.65,25.72,4172.0
2016-04-12 12:55:00,25.72,25.73,25.7,25.71,6824.0,25.72,25.73,25.7,25.71,6824.0
2016-04-12 13:00:00,25.7,25.71,25.65,25.65,6012.0,25.7,25.71,25.65,25.65,6012.0
2016-04-12 13:05:00,25.64,25.65,25.56,25.57,12824.0,25.64,25.65,25.56,25.57,12824.0
2016-04-12 13:10:00,25.56,25.59,25.56,25.58,6665.0,25.56,25.59,25.56,25.58,6665.0
2016-04-12 13:15:00,25.58,25.59,25.56,25.59,7690.0,25.58,25.59,25.56,25.59,7690.0
2016-04-12 13:20:00,25.59,25.63,25.59,25.6,3923.0,25.59,25.63,25.59,25.6,3923.0
2016-04-12 13:25:00,25.61,25.62,25.6,25.62,4218.0,25.61,25.62,25.6,25.62,4218.0
2016-04-12 13:30:00,25.62,25.69,25.62,25.68,9955.0,25.62,25.69,25.62,25.68,9955.0
2016-04-12 13:35:00,25.68,25.74,25.67,25.73,11827.0,25.68,25.74,25.67,25.73,11827.0
2016-04-12 13:40:00,25.73,25.76,25.72,25.76,7918.0,25.73,25.76,25.72,25.76,7918.0
2016-04-12 13:45:00,25.76,25.78,25.72,25.73,6400.0,25.76,25.78,25.72,25.73,6400.0
2016-04-12 13:50:00,25.72,25.72,25.69,25.71,5754.0,25.72,25.72,25.69,25.71,5754.0
2016-04-12 13:55:00,25.72,25.75,25.71,25.75,9665.0,25.72,25.75,25.71,25.75,9665.0
2016-04-12 14:00:00,25.75,25.76,25.68,25.71,7054.0,25.75,25.76,25.68,25.71,7054.0
2016-04-12 14:05:00,25.72,25.72,25.65,25.68,6302.0,25.72,25.72,25.65,25.68,6302.0
2016-04-12 14:10:00,25.66,25.72,25.66,25.71,5337.0,25.66,25.72,25.66,25.71,5337.0
2016-04-12 14:15:00,25.7,25.7,25.66,25.66,2300.0,25.7,25.7,25.66,25.66,2300.0
2016-04-12 14:20:00,25.64,25.64,25.57,25.58,5930.0,25.64,25.64,25.57,25.58,5930.0
2016-04-12 14:25:00,25.57,25.6,25.56,25.58,4973.0,25.57,25.6,25.56,25.58,4973.0
2016-04-12 14:30:00,25.57,25.59,25.56,25.56,3100.0,25.57,25.59,25.56,25.56,3100.0
2016-04-12 14:35:00,25.59,25.62,25.56,25.62,5733.0,25.59,25.62,25.56,25.62,5733.0
2016-04-12 14:40:00,25.62,25.63,25.58,25.59,5628.0,25.62,25.63,25.58,25.59,5628.0
2016-04-12 14:45:00,25.59,25.6,25.56,25.59,5532.0,25.59,25.6,25.56,25.59,5532.0
2016-04-12 14:50:00,25.59,25.6,25.58,25.59,4565.0,25.59,25.6,25.58,25.59,4565.0
2016-04-12 14:55:00,25.59,25.59,25.51,25.54,12828.0,25.59,25.59,25.51,25.54,12828.0
2016-04-12 15:00:00,25.53,25.61,25.53,25.6,9632.0,25.53,25.61,25.53,25.6,9632.0
2016-04-12 15:05:00,25.61,25.63,25.58,25.59,6268.0,25.61,25.63,25.58,25.59,6268.0
2016-04-12 15:10:00,25.6,25.61,25.57,25.57,4253.0,25.6,25.61,25.57,25.57,4253.0
2016-04-12 15:15:00,25.58,25.58,25.49,25.5,13026.0,25.58,25.58,25.49,25.5,13026.0
2016-04-12 15:20:00,25.5,25.5,25.41,25.43,9831.0,25.5,25.5,25.41,25.43,9831.0
2016-04-12 15:25:00,25.43,25.45,25.4,25.45,12101.0,25.43,25.45,25.4,25.45,12101.0
2016-04-12 15:30:00,25.45,25.54,25.45,25.49,14054.0,25.45,25.54,25.45,25.49,14054.0
2016-04-12 15:35:00,25.49,25.5,25.44,25.44,18850.0,25.49,25.5,25.44,25.44,18850.0
2016-04-12 15:40:00,25.44,25.46,25.41,25.44,20640.0,25.44,25.46,25.41,25.44,20640.0
2016-04-12 15:45:00,25.43,25.46,25.42,25.44,14235.0,25.43,25.46,25.42,25.44,14235.0
2016-04-12 15:50:00,25.45,25.45,25.41,25.42,29477.0,25.45,25.45,25.41,25.42,29477.0
2016-04-12 15:55:00,25.41,25.5,25.41,25.49,35890.0,25.41,25.5,25.41,25.49,35890.0
2016-04-13 09:30:00,25.73,25.73,25.6,25.61,5527.0,25.73,25.73,25.6,25.61,5527.0
2016-04-13 09:35:00,25.74,25.85,25.71,25.73,3866.0,25.74,25.85,25.71,25.73,3866.0
2016-04-13 09:40:00,25.77,25.77,25.66,25.75,2391.0,25.77,25.77,25.66,25.75,2391.0
2016-04-13 09:45:00,25.81,25.86,25.8,25.81,3003.0,25.81,25.86,25.8,25.81,3003.0
2016-04-13 09:50:00,25.85,25.9,25.83,25.83,8635.0,25.85,25.9,25.83,25.83,8635.0
2016-04-13 09:55:00,25.83,25.84,25.76,25.79,5367.0,25.83,25.84,25.76,25.79,5367.0
2016-04-13 10:00:00,25.81,25.89,25.8,25.87,2300.0,25.81,25.89,25.8,25.87,2300.0
2016-04-13 10:05:00,25.86,25.93,25.86,25.93,2500.0,25.86,25.93,25.86,25.93,2500.0
2016-04-13 10:10:00,25.94,25.95,25.9,25.94,2359.0,25.94,25.95,25.9,25.94,2359.0
2016-04-13 10:15:00,25.93,25.97,25.9,25.94,3921.0,25.93,25.97,25.9,25.94,3921.0
2016-04-13 10:20:00,25.92,25.94,25.9,25.92,4300.0,25.92,25.94,25.9,25.92,4300.0
2016-04-13 10:25:00,25.92,26.0,25.92,26.0,8001.0,25.92,26.0,25.92,26.0,8001.0
2016-04-13 10:30:00,26.0,26.08,26.0,26.02,5184.0,26.0,26.08,26.0,26.02,5184.0
2016-04-13 10:35:00,25.98,25.99,25.94,25.98,6143.0,25.98,25.99,25.94,25.98,6143.0
2016-04-13 10:40:00,25.98,26.09,25.95,26.09,2496.0,25.98,26.09,25.95,26.09,2496.0
2016-04-13 10:45:00,26.06,26.1,26.05,26.1,2117.0,26.06,26.1,26.05,26.1,2117.0
2016-04-13 10:50:00,26.09,26.11,26.07,26.1,3169.0,26.09,26.11,26.07,26.1,3169.0
2016-04-13 10:55:00,26.12,26.13,26.0,26.01,5276.0,26.12,26.13,26.0,26.01,5276.0
2016-04-13 11:00:00,25.99,26.04,25.99,26.01,6175.0,25.99,26.04,25.99,26.01,6175.0
2016-04-13 11:05:00,26.02,26.03,26.0,26.03,3300.0,26.02,26.03,26.0,26.03,3300.0
2016-04-13 11:10:00,26.04,26.05,26.01,26.03,2200.0,26.04,26.05,26.01,26.03,2200.0
2016-04-13 11:15:00,26.03,26.08,26.03,26.08,8652.0,26.03,26.08,26.03,26.08,8652.0
2016-04-13 11:20:00,26.09,26.1,26.06,26.08,2334.0,26.09,26.1,26.06,26.08,2334.0
2016-04-13 11:25:00,26.08,26.11,26.08,26.11,11457.0,26.08,26.11,26.08,26.11,11457.0
2016-04-13 11:30:00,26.11,26.17,26.1,26.11,6901.0,26.11,26.17,26.1,26.11,6901.0
2016-04-13 11:35:00,26.11,26.13,26.08,26.13,3581.0,26.11,26.13,26.08,26.13,3581.0
2016-04-13 11:40:00,26.11,26.14,26.11,26.13,1700.0,26.11,26.14,26.11,26.13,1700.0
2016-04-13 11:45:00,26.14,26.16,26.14,26.14,9402.0,26.14,26.16,26.14,26.14,9402.0
2016-04-13 11:50:00,26.15,26.19,26.14,26.18,11458.0,26.15,26.19,26.14,26.18,11458.0
2016-04-13 11:55:00,26.17,26.25,26.17,26.24,9188.0,26.17,26.25,26.17,26.24,9188.0
2016-04-13 12:00:00,26.23,26.23,26.15,26.15,4300.0,26.23,26.23,26.15,26.15,4300.0
2016-04-13 12:05:00,26.14,26.21,26.14,26.21,2501.0,26.14,26.21,26.14,26.21,2501.0
2016-04-13 12:10:00,26.21,26.23,26.21,26.21,3902.0,26.21,26.23,26.21,26.21,3902.0
2016-04-13 12:15:00,26.19,26.2,26.17,26.19,4100.0,26.19,26.2,26.17,26.19,4100.0
2016-04-13 12:20:00,26.2,26.23,26.19,26.22,5402.0,26.2,26.23,26.19,26.22,5402.0
2016-04-13 12:25:00,26.24,26.26,26.23,26.23,4600.0,26.24,26.26,26.23,26.23,4600.0
2016-04-13 12:30:00,26.23,26.27,26.22,26.23,3185.0,26.23,26.27,26.22,26.23,3185.0
2016-04-13 12:35:00,26.22,26.22,26.19,26.19,1620.0,26.22,26.22,26.19,26.19,1620.0
2016-04-13 12:40:00,26.19,26.2,26.16,26.16,2213.0,26.19,26.2,26.16,26.16,2213.0
2016-04-13 12:45:00,26.16,26.16,26.14,26.16,1067.0,26.16,26.16,26.14,26.16,1067.0
2016-04-13 12:50:00,26.16,26.18,26.12,26.12,1490.0,26.16,26.18,26.12,26.12,1490.0
2016-04-13 12:55:00,26.14,26.15,26.13,26.14,2607.0,26.14,26.15,26.13,26.14,2607.0
2016-04-13 13:00:00,26.15,26.17,26.12,26.12,4844.0,26.15,26.17,26.12,26.12,4844.0
2016-04-13 13:05:00,26.11,26.16,26.11,26.16,4354.0,26.11,26.16,26.11,26.16,4354.0
2016-04-13 13:10:00,26.15,26.18,26.14,26.18,3955.0,26.15,26.18,26.14,26.18,3955.0
2016-04-13 13:15:00,26.18,26.2,26.17,26.18,3263.0,26.18,26.2,26.17,26.18,3263.0
2016-04-13 13:20:00,26.18,26.2,26.15,26.17,5182.0,26.18,26.2,26.15,26.17,5182.0
2016-04-13 13:25:00,26.19,26.2,26.19,26.2,1179.0,26.19,26.2,26.19,26.2,1179.0
2016-04-13 13:30:00,26.19,26.21,26.18,26.18,7569.0,26.19,26.21,26.18,26.18,7569.0
2016-04-13 13:35:00,26.18,26.23,26.17,26.23,2400.0,26.18,26.23,26.17,26.23,2400.0
2016-04-13 13:40:00,26.22,26.23,26.19,26.22,1800.0,26.22,26.23,26.19,26.22,1800.0
2016-04-13 13:45:00,26.23,26.29,26.23,26.28,27034.0,26.23,26.29,26.23,26.28,27034.0
2016-04-13 13:50:00,26.29,26.32,26.28,26.29,10300.0,26.29,26.32,26.28,26.29,10300.0
2016-04-13 13:55:00,26.29,26.32,26.29,26.32,2500.0,26.29,26.32,26.29,26.32,2500.0
2016-04-13 14:00:00,26.3,26.33,26.28,26.29,3342.0,26.3,26.33,26.28,26.29,3342.0
2016-04-13 14:05:00,26.3,26.41,26.3,26.4,9600.0,26.3,26.41,26.3,26.4,9600.0
2016-04-13 14:10:00,26.4,26.42,26.36,26.38,11406.0,26.4,26.42,26.36,26.38,11406.0
2016-04-13 14:15:00,26.36,26.41,26.35,26.41,3900.0,26.36,26.41,26.35,26.41,3900.0
2016-04-13 14:20:00,26.41,26.43,26.4,26.4,5459.0,26.41,26.43,26.4,26.4,5459.0
2016-04-13 14:25:00,26.39,26.4,26.37,26.37,6807.0,26.39,26.4,26.37,26.37,6807.0
2016-04-13 14:30:00,26.37,26.41,26.37,26.4,4917.0,26.37,26.41,26.37,26.4,4917.0
2016-04-13 14:35:00,26.4,26.44,26.4,26.44,3918.0,26.4,26.44,26.4,26.44,3918.0
2016-04-13 14:40:00,26.43,26.43,26.36,26.38,8523.0,26.43,26.43,26.36,26.38,8523.0
2016-04-13 14:45:00,26.38,26.39,26.35,26.37,13939.0,26.38,26.39,26.35,26.37,13939.0
2016-04-13 14:50:00,26.38,26.4,26.37,26.39,3020.0,26.38,26.4,26.37,26.39,3020.0
2016-04-13 14:55:00,26.39,26.44,26.36,26.44,9436.0,26.39,26.44,26.36,26.44,9436.0
2016-04-13 15:00:00,26.43,26.48,26.42,26.45,9598.0,26.43,26.48,26.42,26.45,9598.0
2016-04-13 15:05:00,26.44,26.47,26.42,26.47,7744.0,26.44,26.47,26.42,26.47,7744.0
2016-04-13 15:10:00,26.48,26.48,26.43,26.46,8495.0,26.48,26.48,26.43,26.46,8495.0
2016-04-13 15:15:00,26.45,26.47,26.45,26.47,5997.0,26.45,26.47,26.45,26.47,5997.0
2016-04-13 15:20:00,26.49,26.5,26.45,26.45,8040.0,26.49,26.5,26.45,26.45,8040.0
2016-04-13 15:25:00,26.45,26.49,26.45,26.45,8773.0,26.45,26.49,26.45,26.45,8773.0
2016-04-13 15:30:00,26.46,26.51,26.45,26.5,10690.0,26.46,26.51,26.45,26.5,10690.0
2016-04-13 15:35:00,26.51,26.51,26.43,26.46,16869.0,26.51,26.51,26.43,26.46,16869.0
2016-04-13 15:40:00,26.45,26.46,26.4,26.42,17416.0,26.45,26.46,26.4,26.42,17416.0
2016-04-13 15:45:00,26.43,26.44,26.34,26.36,16827.0,26.43,26.44,26.34,26.36,16827.0
2016-04-13 15:50:00,26.36,26.39,26.32,26.35,30342.0,26.36,26.39,26.32,26.35,30342.0
2016-04-13 15:55:00,26.35,26.4,26.34,26.39,48074.0,26.35,26.4,26.34,26.39,48074.0
2016-04-14 09:30:00,26.37,26.38,26.22,26.23,7346.0,26.37,26.38,26.22,26.23,7346.0
2016-04-14 09:35:00,26.23,26.3,26.12,26.3,6287.0,26.23,26.3,26.12,26.3,6287.0
2016-04-14 09:40:00,26.29,26.3,26.24,26.26,40200.0,26.29,26.3,26.24,26.26,40200.0
2016-04-14 09:45:00,26.31,26.35,26.23,26.34,4300.0,26.31,26.35,26.23,26.34,4300.0
2016-04-14 09:50:00,26.32,26.32,26.18,26.18,7132.0,26.32,26.32,26.18,26.18,7132.0
2016-04-14 09:55:00,26.18,26.2,26.13,26.19,4842.0,26.18,26.2,26.13,26.19,4842.0
2016-04-14 10:00:00,26.19,26.27,26.19,26.24,4400.0,26.19,26.27,26.19,26.24,4400.0
2016-04-14 10:05:00,26.25,26.28,26.23,26.28,8900.0,26.25,26.28,26.23,26.28,8900.0
2016-04-14 10:10:00,26.28,26.3,26.23,26.26,4500.0,26.28,26.3,26.23,26.26,4500.0
2016-04-14 10:15:00,26.26,26.28,26.23,26.23,4764.0,26.26,26.28,26.23,26.23,4764.0
2016-04-14 10:20:00,26.25,26.31,26.23,26.3,5202.0,26.25,26.31,26.23,26.3,5202.0
2016-04-14 10:25:00,26.29,26.3,26.22,26.23,6385.0,26.29,26.3,26.22,26.23,6385.0
2016-04-14 10:30:00,26.23,26.23,26.16,26.18,4000.0,26.23,26.23,26.16,26.18,4000.0
2016-04-14 10:35:00,26.21,26.21,26.11,26.11,4058.0,26.21,26.21,26.11,26.11,4058.0
2016-04-14 10:40:00,26.1,26.2,26.1,26.18,4828.0,26.1,26.2,26.1,26.18,4828.0
2016-04-14 10:45:00,26.18,26.21,26.15,26.2,8251.0,26.18,26.21,26.15,26.2,8251.0
2016-04-14 10:50:00,26.19,26.24,26.18,26.23,4500.0,26.19,26.24,26.18,26.23,4500.0
2016-04-14 10:55:00,26.25,26.25,26.21,26.21,5247.0,26.25,26.25,26.21,26.21,5247.0
2016-04-14 11:00:00,26.2,26.2,26.12,26.14,5450.0,26.2,26.2,26.12,26.14,5450.0
2016-04-14 11:05:00,26.14,26.16,26.14,26.14,4270.0,26.14,26.16,26.14,26.14,4270.0
2016-04-14 11:10:00,26.14,26.16,26.14,26.14,5958.0,26.14,26.16,26.14,26.14,5958.0
2016-04-14 11:15:00,26.13,26.13,26.09,26.11,4327.0,26.13,26.13,26.09,26.11,4327.0
2016-04-14 11:20:00,26.11,26.13,26.04,26.05,5315.0,26.11,26.13,26.04,26.05,5315.0
2016-04-14 11:25:00,26.06,26.11,26.06,26.1,2848.0,26.06,26.11,26.06,26.1,2848.0
2016-04-14 11:30:00,26.1,26.22,26.1,26.22,6955.0,26.1,26.22,26.1,26.22,6955.0
2016-04-14 11:35:00,26.23,26.25,26.18,26.18,6062.0,26.23,26.25,26.18,26.18,6062.0
2016-04-14 11:40:00,26.18,26.18,26.11,26.15,7172.0,26.18,26.18,26.11,26.15,7172.0
2016-04-14 11:45:00,26.16,26.22,26.16,26.22,24530.0,26.16,26.22,26.16,26.22,24530.0
2016-04-14 11:50:00,26.21,26.23,26.2,26.23,23150.0,26.21,26.23,26.2,26.23,23150.0
2016-04-14 11:55:00,26.24,26.24,26.19,26.21,10650.0,26.24,26.24,26.19,26.21,10650.0
2016-04-14 12:00:00,26.21,26.22,26.19,26.21,6836.0,26.21,26.22,26.19,26.21,6836.0
2016-04-14 12:05:00,26.21,26.22,26.19,26.22,6569.0,26.21,26.22,26.19,26.22,6569.0
2016-04-14 12:10:00,26.23,26.24,26.2,26.2,4300.0,26.23,26.24,26.2,26.2,4300.0
2016-04-14 12:15:00,26.2,26.27,26.2,26.26,13226.0,26.2,26.27,26.2,26.26,13226.0
2016-04-14 12:20:00,26.27,26.29,26.24,26.27,6642.0,26.27,26.29,26.24,26.27,6642.0
2016-04-14 12:25:00,26.27,26.32,26.27,26.3,3798.0,26.27,26.32,26.27,26.3,3798.0
2016-04-14 12:30:00,26.3,26.3,26.25,26.27,5606.0,26.3,26.3,26.25,26.27,5606.0
2016-04-14 12:35:00,26.28,26.3,26.24,26.29,5100.0,26.28,26.3,26.24,26.29,5100.0
2016-04-14 12:40:00,26.3,26.33,26.27,26.33,6169.0,26.3,26.33,26.27,26.33,6169.0
2016-04-14 12:45:00,26.34,26.34,26.32,26.33,5014.0,26.34,26.34,26.32,26.33,5014.0
2016-04-14 12:50:00,26.33,26.37,26.33,26.35,6216.0,26.33,26.37,26.33,26.35,6216.0
2016-04-14 12:55:00,26.35,26.36,26.32,26.35,5228.0,26.35,26.36,26.32,26.35,5228.0
2016-04-14 13:00:00,26.35,26.37,26.34,26.35,4442.0,26.35,26.37,26.34,26.35,4442.0
2016-04-14 13:05:00,26.36,26.37,26.33,26.35,3933.0,26.36,26.37,26.33,26.35,3933.0
2016-04-14 13:10:00,26.33,26.35,26.33,26.35,3300.0,26.33,26.35,26.33,26.35,3300.0
2016-04-14 13:15:00,26.35,26.35,26.32,26.32,3620.0,26.35,26.35,26.32,26.32,3620.0
2016-04-14 13:20:00,26.33,26.34,26.29,26.33,4795.0,26.33,26.34,26.29,26.33,4795.0
2016-04-14 13:25:00,26.33,26.33,26.3,26.3,3700.0,26.33,26.33,26.3,26.3,3700.0
2016-04-14 13:30:00,26.3,26.32,26.3,26.32,2776.0,26.3,26.32,26.3,26.32,2776.0
2016-04-14 13:35:00,26.32,26.34,26.28,26.28,4270.0,26.32,26.34,26.28,26.28,4270.0
2016-04-14 13:40:00,26.28,26.3,26.28,26.29,2976.0,26.28,26.3,26.28,26.29,2976.0
2016-04-14 13:45:00,26.29,26.29,26.23,26.24,4304.0,26.29,26.29,26.23,26.24,4304.0
2016-04-14 13:50:00,26.23,26.25,26.22,26.24,3514.0,26.23,26.25,26.22,26.24,3514.0
2016-04-14 13:55:00,26.24,26.25,26.22,26.22,3601.0,26.24,26.25,26.22,26.22,3601.0
2016-04-14 14:00:00,26.2,26.2,26.16,26.19,4634.0,26.2,26.2,26.16,26.19,4634.0
2016-04-14 14:05:00,26.2,26.22,26.19,26.22,6891.0,26.2,26.22,26.19,26.22,6891.0
2016-04-14 14:10:00,26.21,26.22,26.19,26.2,4070.0,26.21,26.22,26.19,26.2,4070.0
2016-04-14 14:15:00,26.2,26.22,26.2,26.2,10505.0,26.2,26.22,26.2,26.2,10505.0
2016-04-14 14:20:00,26.2,26.22,26.2,26.22,3169.0,26.2,26.22,26.2,26.22,3169.0
2016-04-14 14:25:00,26.21,26.22,26.18,26.18,5881.0,26.21,26.22,26.18,26.18,5881.0
2016-04-14 14:30:00,26.18,26.2,26.18,26.19,4183.0,26.18,26.2,26.18,26.19,4183.0
2016-04-14 14:35:00,26.19,26.19,26.16,26.19,6120.0,26.19,26.19,26.16,26.19,6120.0
2016-04-14 14:40:00,26.2,26.21,26.17,26.2,4242.0,26.2,26.21,26.17,26.2,4242.0
2016-04-14 14:45:00,26.2,26.21,26.2,26.2,3300.0,26.2,26.21,26.2,26.2,3300.0
2016-04-14 14:50:00,26.2,26.24,26.19,26.21,22816.0,26.2,26.24,26.19,26.21,22816.0
2016-04-14 14:55:00,26.21,26.22,26.19,26.19,5024.0,26.21,26.22,26.19,26.19,5024.0
2016-04-14 15:00:00,26.18,26.19,26.16,26.18,7705.0,26.18,26.19,26.16,26.18,7705.0
2016-04-14 15:05:00,26.18,26.18,26.15,26.16,5806.0,26.18,26.18,26.15,26.16,5806.0
2016-04-14 15:10:00,26.16,26.16,26.12,26.12,6759.0,26.16,26.16,26.12,26.12,6759.0
2016-04-14 15:15:00,26.12,26.15,26.11,26.13,6009.0,26.12,26.15,26.11,26.13,6009.0
2016-04-14 15:20:00,26.13,26.15,26.11,26.12,9803.0,26.13,26.15,26.11,26.12,9803.0
2016-04-14 15:25:00,26.11,26.13,26.11,26.11,5723.0,26.11,26.13,26.11,26.11,5723.0
2016-04-14 15:30:00,26.12,26.15,26.12,26.12,18037.0,26.12,26.15,26.12,26.12,18037.0
2016-04-14 15:35:00,26.11,26.15,26.11,26.14,12984.0,26.11,26.15,26.11,26.14,12984.0
2016-04-14 15:40:00,26.14,26.16,26.13,26.15,7640.0,26.14,26.16,26.13,26.15,7640.0
2016-04-14 15:45:00,26.16,26.2,26.16,26.19,14697.0,26.16,26.2,26.16,26.19,14697.0
2016-04-14 15:50:00,26.18,26.18,26.15,26.15,13427.0,26.18,26.18,26.15,26.15,13427.0
2016-04-14 15:55:00,26.15,26.19,26.13,26.15,28906.0,26.15,26.19,26.13,26.15,28906.0
2016-04-15 09:30:00,26.04,26.04,25.75,25.75,8590.0,26.04,26.04,25.75,25.75,8590.0
2016-04-15 09:35:00,25.81,25.87,25.62,25.65,10733.0,25.81,25.87,25.62,25.65,10733.0
2016-04-15 09:40:00,25.65,25.66,25.33,25.35,11519.0,25.65,25.66,25.33,25.35,11519.0
2016-04-15 09:45:00,25.33,25.4,25.25,25.35,15749.0,25.33,25.4,25.25,25.35,15749.0
2016-04-15 09:50:00,25.34,25.4,25.25,25.3,17512.0,25.34,25.4,25.25,25.3,17512.0
2016-04-15 09:55:00,25.32,25.36,25.27,25.33,8430.0,25.32,25.36,25.27,25.33,8430.0
2016-04-15 10:00:00,25.33,25.37,25.3,25.35,9708.0,25.33,25.37,25.3,25.35,9708.0
2016-04-15 10:05:00,25.35,25.39,25.3,25.3,11728.0,25.35,25.39,25.3,25.3,11728.0
2016-04-15 10:10:00,25.3,25.39,25.3,25.39,3627.0,25.3,25.39,25.3,25.39,3627.0
2016-04-15 10:15:00,25.35,25.42,25.33,25.42,4860.0,25.35,25.42,25.33,25.42,4860.0
2016-04-15 10:20:00,25.43,25.49,25.43,25.49,4600.0,25.43,25.49,25.43,25.49,4600.0
2016-04-15 10:25:00,25.52,25.58,25.47,25.53,25587.0,25.52,25.58,25.47,25.53,25587.0
2016-04-15 10:30:00,25.55,25.7,25.55,25.7,6904.0,25.55,25.7,25.55,25.7,6904.0
2016-04-15 10:35:00,25.7,25.76,25.67,25.67,5951.0,25.7,25.76,25.67,25.67,5951.0
2016-04-15 10:40:00,25.67,25.67,25.62,25.64,7011.0,25.67,25.67,25.62,25.64,7011.0
2016-04-15 10:45:00,25.64,25.66,25.61,25.63,7522.0,25.64,25.66,25.61,25.63,7522.0
2016-04-15 10:50:00,25.63,25.63,25.54,25.55,5332.0,25.63,25.63,25.54,25.55,5332.0
2016-04-15 10:55:00,25.56,25.56,25.5,25.53,7586.0,25.56,25.56,25.5,25.53,7586.0
2016-04-15 11:00:00,25.53,25.66,25.53,25.65,18463.0,25.53,25.66,25.53,25.65,18463.0
2016-04-15 11:05:00,25.65,25.67,25.58,25.58,11372.0,25.65,25.67,25.58,25.58,11372.0
2016-04-15 11:10:00,25.58,25.6,25.55,25.57,6924.0,25.58,25.6,25.55,25.57,6924.0
2016-04-15 11:15:00,25.57,25.57,25.47,25.52,16051.0,25.57,25.57,25.47,25.52,16051.0
2016-04-15 11:20:00,25.53,25.59,25.53,25.57,11000.0,25.53,25.59,25.53,25.57,11000.0
2016-04-15 11:25:00,25.58,25.61,25.57,25.58,5256.0,25.58,25.61,25.57,25.58,5256.0
2016-04-15 11:30:00,25.58,25.6,25.56,25.58,7712.0,25.58,25.6,25.56,25.58,7712.0
2016-04-15 11:35:00,25.57,25.61,25.56,25.6,5793.0,25.57,25.61,25.56,25.6,5793.0
2016-04-15 11:40:00,25.61,25.64,25.56,25.57,8717.0,25.61,25.64,25.56,25.57,8717.0
2016-04-15 11:45:00,25.57,25.57,25.51,25.53,6679.0,25.57,25.57,25.51,25.53,6679.0
2016-04-15 11:50:00,25.55,25.55,25.48,25.49,6953.0,25.55,25.55,25.48,25.49,6953.0
2016-04-15 11:55:00,25.49,25.5,25.47,25.5,6153.0,25.49,25.5,25.47,25.5,6153.0
2016-04-15 12:00:00,25.5,25.52,25.48,25.52,6800.0,25.5,25.52,25.48,25.52,6800.0
2016-04-15 12:05:00,25.52,25.54,25.48,25.49,14779.0,25.52,25.54,25.48,25.49,14779.0
2016-04-15 12:10:00,25.48,25.5,25.48,25.49,5000.0,25.48,25.5,25.48,25.49,5000.0
2016-04-15 12:15:00,25.49,25.51,25.49,25.5,3800.0,25.49,25.51,25.49,25.5,3800.0
2016-04-15 12:20:00,25.51,25.51,25.48,25.51,12940.0,25.51,25.51,25.48,25.51,12940.0
2016-04-15 12:25:00,25.51,25.51,25.48,25.49,17202.0,25.51,25.51,25.48,25.49,17202.0
2016-04-15 12:30:00,25.5,25.5,25.45,25.46,8299.0,25.5,25.5,25.45,25.46,8299.0
2016-04-15 12:35:00,25.46,25.48,25.45,25.48,4000.0,25.46,25.48,25.45,25.48,4000.0
2016-04-15 12:40:00,25.48,25.51,25.44,25.47,7281.0,25.48,25.51,25.44,25.47,7281.0
2016-04-15 12:45:00,25.47,25.51,25.46,25.48,29989.0,25.47,25.51,25.46,25.48,29989.0
2016-04-15 12:50:00,25.47,25.49,25.47,25.49,17881.0,25.47,25.49,25.47,25.49,17881.0
2016-04-15 12:55:00,25.48,25.5,25.48,25.49,3563.0,25.48,25.5,25.48,25.49,3563.0
2016-04-15 13:00:00,25.48,25.5,25.41,25.43,10428.0,25.48,25.5,25.41,25.43,10428.0
2016-04-15 13:05:00,25.44,25.44,25.4,25.4,34779.0,25.44,25.44,25.4,25.4,34779.0
2016-04-15 13:10:00,25.4,25.45,25.4,25.4,4699.0,25.4,25.45,25.4,25.4,4699.0
2016-04-15 13:15:00,25.4,25.43,25.4,25.41,36137.0,25.4,25.43,25.4,25.41,36137.0
2016-04-15 13:20:00,25.4,25.43,25.37,25.42,5180.0,25.4,25.43,25.37,25.42,5180.0
2016-04-15 13:25:00,25.43,25.44,25.4,25.43,5018.0,25.43,25.44,25.4,25.43,5018.0
2016-04-15 13:30:00,25.43,25.44,25.41,25.43,5553.0,25.43,25.44,25.41,25.43,5553.0
2016-04-15 13:35:00,25.42,25.43,25.4,25.43,8920.0,25.42,25.43,25.4,25.43,8920.0
2016-04-15 13:40:00,25.42,25.51,25.42,25.49,8204.0,25.42,25.51,25.42,25.49,8204.0
2016-04-15 13:45:00,25.49,25.5,25.48,25.49,5400.0,25.49,25.5,25.48,25.49,5400.0
2016-04-15 13:50:00,25.48,25.51,25.48,25.51,6910.0,25.48,25.51,25.48,25.51,6910.0
2016-04-15 13:55:00,25.5,25.56,25.5,25.55,7855.0,25.5,25.56,25.5,25.55,7855.0
2016-04-15 14:00:00,25.56,25.61,25.55,25.58,8121.0,25.56,25.61,25.55,25.58,8121.0
2016-04-15 14:05:00,25.57,25.63,25.57,25.61,8106.0,25.57,25.63,25.57,25.61,8106.0
2016-04-15 14:10:00,25.61,25.64,25.6,25.6,5302.0,25.61,25.64,25.6,25.6,5302.0
2016-04-15 14:15:00,25.59,25.62,25.58,25.61,5989.0,25.59,25.62,25.58,25.61,5989.0
2016-04-15 14:20:00,25.6,25.66,25.6,25.66,4120.0,25.6,25.66,25.6,25.66,4120.0
2016-04-15 14:25:00,25.65,25.76,25.65,25.76,25983.0,25.65,25.76,25.65,25.76,25983.0
2016-04-15 14:30:00,25.76,25.77,25.58,25.58,37286.0,25.76,25.77,25.58,25.58,37286.0
2016-04-15 14:35:00,25.59,25.61,25.57,25.59,12599.0,25.59,25.61,25.57,25.59,12599.0
2016-04-15 14:40:00,25.6,25.6,25.57,25.6,17546.0,25.6,25.6,25.57,25.6,17546.0
2016-04-15 14:45:00,25.59,25.6,25.54,25.55,22111.0,25.59,25.6,25.54,25.55,22111.0
2016-04-15 14:50:00,25.56,25.66,25.56,25.66,8750.0,25.56,25.66,25.56,25.66,8750.0
2016-04-15 14:55:00,25.66,25.66,25.63,25.66,6175.0,25.66,25.66,25.63,25.66,6175.0
2016-04-15 15:00:00,25.65,25.65,25.58,25.59,11354.0,25.65,25.65,25.58,25.59,11354.0
2016-04-15 15:05:00,25.59,25.6,25.48,25.5,38211.0,25.59,25.6,25.48,25.5,38211.0
2016-04-15 15:10:00,25.5,25.55,25.49,25.5,13773.0,25.5,25.55,25.49,25.5,13773.0
2016-04-15 15:15:00,25.51,25.51,25.48,25.48,7982.0,25.51,25.51,25.48,25.48,7982.0
2016-04-15 15:20:00,25.48,25.51,25.48,25.5,10555.0,25.48,25.51,25.48,25.5,10555.0
2016-04-15 15:25:00,25.5,25.51,25.45,25.49,11695.0,25.5,25.51,25.45,25.49,11695.0
2016-04-15 15:30:00,25.5,25.51,25.48,25.5,12169.0,25.5,25.51,25.48,25.5,12169.0
2016-04-15 15:35:00,25.5,25.51,25.47,25.48,22461.0,25.5,25.51,25.47,25.48,22461.0
2016-04-15 15:40:00,25.47,25.62,25.45,25.62,28748.0,25.47,25.62,25.45,25.62,28748.0
2016-04-15 15:45:00,25.62,25.71,25.62,25.66,44512.0,25.62,25.71,25.62,25.66,44512.0
2016-04-15 15:50:00,25.66,25.74,25.58,25.59,61691.0,25.66,25.74,25.58,25.59,61691.0
2016-04-15 15:55:00,25.59,25.76,25.58,25.76,159064.0,25.59,25.76,25.58,25.76,159064.0
2016-04-18 09:30:00,25.5,25.5,25.4,25.4,13593.0,25.5,25.5,25.4,25.4,13593.0
2016-04-18 09:35:00,25.4,25.45,25.4,25.44,1200.0,25.4,25.45,25.4,25.44,1200.0
2016-04-18 09:40:00,25.49,25.57,25.47,25.5,18658.0,25.49,25.57,25.47,25.5,18658.0
2016-04-18 09:45:00,25.46,25.59,25.46,25.59,7300.0,25.46,25.59,25.46,25.59,7300.0
2016-04-18 09:50:00,25.63,25.71,25.6,25.65,23257.0,25.63,25.71,25.6,25.65,23257.0
2016-04-18 09:55:00,25.64,25.65,25.59,25.65,12200.0,25.64,25.65,25.59,25.65,12200.0
2016-04-18 10:00:00,25.65,25.66,25.62,25.63,11100.0,25.65,25.66,25.62,25.63,11100.0
2016-04-18 10:05:00,25.63,25.7,25.62,25.66,12600.0,25.63,25.7,25.62,25.66,12600.0
2016-04-18 10:10:00,25.66,25.67,25.59,25.62,5337.0,25.66,25.67,25.59,25.62,5337.0
2016-04-18 10:15:00,25.64,25.69,25.59,25.59,7303.0,25.64,25.69,25.59,25.59,7303.0
2016-04-18 10:20:00,25.59,25.61,25.55,25.57,2921.0,25.59,25.61,25.55,25.57,2921.0
2016-04-18 10:25:00,25.58,25.58,25.49,25.52,44931.0,25.58,25.58,25.49,25.52,44931.0
2016-04-18 10:30:00,25.5,25.55,25.44,25.5,30464.0,25.5,25.55,25.44,25.5,30464.0
2016-04-18 10:35:00,25.5,25.61,25.47,25.59,13842.0,25.5,25.61,25.47,25.59,13842.0
2016-04-18 10:40:00,25.59,25.65,25.56,25.62,6125.0,25.59,25.65,25.56,25.62,6125.0
2016-04-18 10:45:00,25.65,25.7,25.61,25.66,4190.0,25.65,25.7,25.61,25.66,4190.0
2016-04-18 10:50:00,25.65,25.65,25.53,25.58,39318.0,25.65,25.65,25.53,25.58,39318.0
2016-04-18 10:55:00,25.56,25.59,25.56,25.59,5615.0,25.56,25.59,25.56,25.59,5615.0
2016-04-18 11:00:00,25.57,25.65,25.55,25.59,9719.0,25.57,25.65,25.55,25.59,9719.0
2016-04-18 11:05:00,25.6,25.61,25.55,25.55,7139.0,25.6,25.61,25.55,25.55,7139.0
2016-04-18 11:10:00,25.55,25.6,25.55,25.56,7249.0,25.55,25.6,25.55,25.56,7249.0
2016-04-18 11:15:00,25.55,25.57,25.55,25.55,2400.0,25.55,25.57,25.55,25.55,2400.0
2016-04-18 11:20:00,25.56,25.6,25.56,25.58,6189.0,25.56,25.6,25.56,25.58,6189.0
2016-04-18 11:25:00,25.58,25.59,25.53,25.54,9451.0,25.58,25.59,25.53,25.54,9451.0
2016-04-18 11:30:00,25.55,25.55,25.49,25.53,5878.0,25.55,25.55,25.49,25.53,5878.0
2016-04-18 11:35:00,25.51,25.52,25.47,25.49,23762.0,25.51,25.52,25.47,25.49,23762.0
2016-04-18 11:40:00,25.51,25.56,25.5,25.5,15332.0,25.51,25.56,25.5,25.5,15332.0
2016-04-18 11:45:00,25.53,25.58,25.52,25.53,3060.0,25.53,25.58,25.52,25.53,3060.0
2016-04-18 11:50:00,25.55,25.64,25.54,25.64,4048.0,25.55,25.64,25.54,25.64,4048.0
2016-04-18 11:55:00,25.62,25.62,25.57,25.57,11111.0,25.62,25.62,25.57,25.57,11111.0
2016-04-18 12:00:00,25.57,25.6,25.57,25.58,5667.0,25.57,25.6,25.57,25.58,5667.0
2016-04-18 12:05:00,25.59,25.59,25.55,25.55,5924.0,25.59,25.59,25.55,25.55,5924.0
2016-04-18 12:10:00,25.55,25.61,25.55,25.58,5338.0,25.55,25.61,25.55,25.58,5338.0
2016-04-18 12:15:00,25.58,25.6,25.57,25.6,4146.0,25.58,25.6,25.57,25.6,4146.0
2016-04-18 12:20:00,25.6,25.65,25.59,25.61,10833.0,25.6,25.65,25.59,25.61,10833.0
2016-04-18 12:25:00,25.61,25.65,25.56,25.56,7379.0,25.61,25.65,25.56,25.56,7379.0
2016-04-18 12:30:00,25.58,25.63,25.57,25.59,5327.0,25.58,25.63,25.57,25.59,5327.0
2016-04-18 12:35:00,25.59,25.61,25.56,25.61,4231.0,25.59,25.61,25.56,25.61,4231.0
2016-04-18 12:40:00,25.61,25.67,25.59,25.62,6370.0,25.61,25.67,25.59,25.62,6370.0
2016-04-18 12:45:00,25.62,25.64,25.56,25.6,6500.0,25.62,25.64,25.56,25.6,6500.0
2016-04-18 12:50:00,25.6,25.62,25.57,25.57,6400.0,25.6,25.62,25.57,25.57,6400.0
2016-04-18 12:55:00,25.57,25.6,25.52,25.53,6244.0,25.57,25.6,25.52,25.53,6244.0
2016-04-18 13:00:00,25.54,25.56,25.48,25.49,19317.0,25.54,25.56,25.48,25.49,19317.0
2016-04-18 13:05:00,25.5,25.62,25.48,25.61,16442.0,25.5,25.62,25.48,25.61,16442.0
2016-04-18 13:10:00,25.61,25.62,25.55,25.58,7853.0,25.61,25.62,25.55,25.58,7853.0
2016-04-18 13:15:00,25.57,25.59,25.55,25.56,3219.0,25.57,25.59,25.55,25.56,3219.0
2016-04-18 13:20:00,25.56,25.6,25.56,25.6,7717.0,25.56,25.6,25.56,25.6,7717.0
2016-04-18 13:25:00,25.6,25.6,25.58,25.59,7496.0,25.6,25.6,25.58,25.59,7496.0
2016-04-18 13:30:00,25.59,25.6,25.56,25.58,8390.0,25.59,25.6,25.56,25.58,8390.0
2016-04-18 13:35:00,25.57,25.59,25.56,25.58,5798.0,25.57,25.59,25.56,25.58,5798.0
2016-04-18 13:40:00,25.59,25.6,25.57,25.6,27225.0,25.59,25.6,25.57,25.6,27225.0
2016-04-18 13:45:00,25.6,25.6,25.58,25.59,11311.0,25.6,25.6,25.58,25.59,11311.0
2016-04-18 13:50:00,25.59,25.6,25.59,25.59,8405.0,25.59,25.6,25.59,25.59,8405.0
2016-04-18 13:55:00,25.6,25.6,25.59,25.6,41425.0,25.6,25.6,25.59,25.6,41425.0
2016-04-18 14:00:00,25.6,25.6,25.58,25.59,20024.0,25.6,25.6,25.58,25.59,20024.0
2016-04-18 14:05:00,25.59,25.61,25.55,25.55,18408.0,25.59,25.61,25.55,25.55,18408.0
2016-04-18 14:10:00,25.55,25.62,25.55,25.61,10820.0,25.55,25.62,25.55,25.61,10820.0
2016-04-18 14:15:00,25.61,25.61,25.57,25.57,8843.0,25.61,25.61,25.57,25.57,8843.0
2016-04-18 14:20:00,25.57,25.61,25.56,25.56,10262.0,25.57,25.61,25.56,25.56,10262.0
2016-04-18 14:25:00,25.56,25.62,25.56,25.61,5901.0,25.56,25.62,25.56,25.61,5901.0
2016-04-18 14:30:00,25.6,25.62,25.59,25.59,8046.0,25.6,25.62,25.59,25.59,8046.0
2016-04-18 14:35:00,25.59,25.6,25.58,25.6,10374.0,25.59,25.6,25.58,25.6,10374.0
2016-04-18 14:40:00,25.59,25.64,25.59,25.63,11278.0,25.59,25.64,25.59,25.63,11278.0
2016-04-18 14:45:00,25.64,25.71,25.63,25.67,9503.0,25.64,25.71,25.63,25.67,9503.0
2016-04-18 14:50:00,25.67,25.67,25.57,25.57,18721.0,25.67,25.67,25.57,25.57,18721.0
2016-04-18 14:55:00,25.59,25.6,25.55,25.6,7573.0,25.59,25.6,25.55,25.6,7573.0
2016-04-18 15:00:00,25.58,25.59,25.57,25.57,8488.0,25.58,25.59,25.57,25.57,8488.0
2016-04-18 15:05:00,25.57,25.57,25.55,25.56,10119.0,25.57,25.57,25.55,25.56,10119.0
2016-04-18 15:10:00,25.57,25.57,25.55,25.55,6875.0,25.57,25.57,25.55,25.55,6875.0
2016-04-18 15:15:00,25.55,25.57,25.55,25.55,11179.0,25.55,25.57,25.55,25.55,11179.0
2016-04-18 15:20:00,25.56,25.57,25.56,25.56,2774.0,25.56,25.57,25.56,25.56,2774.0
2016-04-18 15:25:00,25.57,25.6,25.56,25.6,11578.0,25.57,25.6,25.56,25.6,11578.0
2016-04-18 15:30:00,25.6,25.6,25.59,25.59,9148.0,25.6,25.6,25.59,25.59,9148.0
2016-04-18 15:35:00,25.6,25.64,25.59,25.64,8898.0,25.6,25.64,25.59,25.64,8898.0
2016-04-18 15:40:00,25.64,25.67,25.63,25.66,20476.0,25.64,25.67,25.63,25.66,20476.0
2016-04-18 15:45:00,25.67,25.69,25.59,25.61,47590.0,25.67,25.69,25.59,25.61,47590.0
2016-04-18 15:50:00,25.61,25.66,25.6,25.65,28546.0,25.61,25.66,25.6,25.65,28546.0
2016-04-18 15:55:00,25.65,25.69,25.64,25.68,52469.0,25.65,25.69,25.64,25.68,52469.0
2016-04-19 09:30:00,25.75,25.77,25.61,25.61,8890.0,25.75,25.77,25.61,25.61,8890.0
2016-04-19 09:35:00,25.61,25.65,25.43,25.43,5008.0,25.61,25.65,25.43,25.43,5008.0
2016-04-19 09:40:00,25.48,25.53,25.42,25.53,2694.0,25.48,25.53,25.42,25.53,2694.0
2016-04-19 09:45:00,25.56,25.66,25.56,25.64,3512.0,25.56,25.66,25.56,25.64,3512.0
2016-04-19 09:50:00,25.69,25.69,25.62,25.68,6628.0,25.69,25.69,25.62,25.68,6628.0
2016-04-19 09:55:00,25.68,25.71,25.63,25.63,4000.0,25.68,25.71,25.63,25.63,4000.0
2016-04-19 10:00:00,25.61,25.69,25.61,25.66,4800.0,25.61,25.69,25.61,25.66,4800.0
2016-04-19 10:05:00,25.65,25.75,25.64,25.72,18141.0,25.65,25.75,25.64,25.72,18141.0
2016-04-19 10:10:00,25.71,25.76,25.71,25.73,15409.0,25.71,25.76,25.71,25.73,15409.0
2016-04-19 10:15:00,25.74,25.75,25.7,25.73,7711.0,25.74,25.75,25.7,25.73,7711.0
2016-04-19 10:20:00,25.74,25.75,25.66,25.73,10908.0,25.74,25.75,25.66,25.73,10908.0
2016-04-19 10:25:00,25.75,25.75,25.67,25.73,7417.0,25.75,25.75,25.67,25.73,7417.0
2016-04-19 10:30:00,25.73,25.76,25.72,25.74,8203.0,25.73,25.76,25.72,25.74,8203.0
2016-04-19 10:35:00,25.72,25.73,25.64,25.7,6411.0,25.72,25.73,25.64,25.7,6411.0
2016-04-19 10:40:00,25.69,25.76,25.69,25.74,9069.0,25.69,25.76,25.69,25.74,9069.0
2016-04-19 10:45:00,25.74,25.75,25.7,25.72,7960.0,25.74,25.75,25.7,25.72,7960.0
2016-04-19 10:50:00,25.7,25.76,25.7,25.73,11706.0,25.7,25.76,25.7,25.73,11706.0
2016-04-19 10:55:00,25.72,25.75,25.72,25.74,3100.0,25.72,25.75,25.72,25.74,3100.0
2016-04-19 11:00:00,25.75,25.77,25.73,25.76,5300.0,25.75,25.77,25.73,25.76,5300.0
2016-04-19 11:05:00,25.77,25.82,25.76,25.81,10116.0,25.77,25.82,25.76,25.81,10116.0
2016-04-19 11:10:00,25.82,25.84,25.8,25.82,6318.0,25.82,25.84,25.8,25.82,6318.0
2016-04-19 11:15:00,25.83,25.83,25.79,25.82,9888.0,25.83,25.83,25.79,25.82,9888.0
2016-04-19 11:20:00,25.82,25.83,25.75,25.75,10935.0,25.82,25.83,25.75,25.75,10935.0
2016-04-19 11:25:00,25.75,25.76,25.6,25.62,6311.0,25.75,25.76,25.6,25.62,6311.0
2016-04-19 11:30:00,25.61,25.64,25.6,25.64,5800.0,25.61,25.64,25.6,25.64,5800.0
2016-04-19 11:35:00,25.66,25.72,25.65,25.7,4832.0,25.66,25.72,25.65,25.7,4832.0
2016-04-19 11:40:00,25.71,25.73,25.69,25.69,4086.0,25.71,25.73,25.69,25.69,4086.0
2016-04-19 11:45:00,25.68,25.68,25.64,25.65,7057.0,25.68,25.68,25.64,25.65,7057.0
2016-04-19 11:50:00,25.66,25.66,25.6,25.62,8406.0,25.66,25.66,25.6,25.62,8406.0
2016-04-19 11:55:00,25.62,25.63,25.58,25.58,10032.0,25.62,25.63,25.58,25.58,10032.0
2016-04-19 12:00:00,25.59,25.62,25.55,25.55,7210.0,25.59,25.62,25.55,25.55,7210.0
2016-04-19 12:05:00,25.56,25.57,25.54,25.55,35888.0,25.56,25.57,25.54,25.55,35888.0
2016-04-19 12:10:00,25.55,25.58,25.54,25.56,7004.0,25.55,25.58,25.54,25.56,7004.0
2016-04-19 12:15:00,25.55,25.56,25.53,25.55,7450.0,25.55,25.56,25.53,25.55,7450.0
2016-04-19 12:20:00,25.55,25.57,25.54,25.55,7872.0,25.55,25.57,25.54,25.55,7872.0
2016-04-19 12:25:00,25.56,25.58,25.51,25.51,10125.0,25.56,25.58,25.51,25.51,10125.0
2016-04-19 12:30:00,25.5,25.5,25.41,25.47,15676.0,25.5,25.5,25.41,25.47,15676.0
2016-04-19 12:35:00,25.46,25.51,25.46,25.51,4700.0,25.46,25.51,25.46,25.51,4700.0
2016-04-19 12:40:00,25.5,25.5,25.48,25.49,5199.0,25.5,25.5,25.48,25.49,5199.0
2016-04-19 12:45:00,25.49,25.49,25.44,25.46,8279.0,25.49,25.49,25.44,25.46,8279.0
2016-04-19 12:50:00,25.45,25.51,25.42,25.5,6260.0,25.45,25.51,25.42,25.5,6260.0
2016-04-19 12:55:00,25.51,25.55,25.5,25.55,6101.0,25.51,25.55,25.5,25.55,6101.0
2016-04-19 13:00:00,25.55,25.58,25.54,25.56,8317.0,25.55,25.58,25.54,25.56,8317.0
2016-04-19 13:05:00,25.57,25.58,25.54,25.54,5965.0,25.57,25.58,25.54,25.54,5965.0
2016-04-19 13:10:00,25.54,25.56,25.52,25.56,6656.0,25.54,25.56,25.52,25.56,6656.0
2016-04-19 13:15:00,25.57,25.57,25.53,25.54,4018.0,25.57,25.57,25.53,25.54,4018.0
2016-04-19 13:20:00,25.53,25.57,25.47,25.48,20831.0,25.53,25.57,25.47,25.48,20831.0
2016-04-19 13:25:00,25.48,25.52,25.46,25.47,13100.0,25.48,25.52,25.46,25.47,13100.0
2016-04-19 13:30:00,25.47,25.49,25.43,25.46,7268.0,25.47,25.49,25.43,25.46,7268.0
2016-04-19 13:35:00,25.46,25.5,25.46,25.5,7430.0,25.46,25.5,25.46,25.5,7430.0
2016-04-19 13:40:00,25.49,25.51,25.48,25.49,9517.0,25.49,25.51,25.48,25.49,9517.0
2016-04-19 13:45:00,25.49,25.51,25.48,25.49,12984.0,25.49,25.51,25.48,25.49,12984.0
2016-04-19 13:50:00,25.5,25.51,25.49,25.5,9204.0,25.5,25.51,25.49,25.5,9204.0
2016-04-19 13:55:00,25.5,25.53,25.48,25.53,18569.0,25.5,25.53,25.48,25.53,18569.0
2016-04-19 14:00:00,25.54,25.59,25.53,25.59,14240.0,25.54,25.59,25.53,25.59,14240.0
2016-04-19 14:05:00,25.59,25.65,25.58,25.65,16481.0,25.59,25.65,25.58,25.65,16481.0
2016-04-19 14:10:00,25.65,25.66,25.58,25.6,41313.0,25.65,25.66,25.58,25.6,41313.0
2016-04-19 14:15:00,25.61,25.64,25.6,25.64,13300.0,25.61,25.64,25.6,25.64,13300.0
2016-04-19 14:20:00,25.64,25.72,25.63,25.64,18267.0,25.64,25.72,25.63,25.64,18267.0
2016-04-19 14:25:00,25.63,25.67,25.59,25.61,25700.0,25.63,25.67,25.59,25.61,25700.0
2016-04-19 14:30:00,25.61,25.61,25.6,25.6,14204.0,25.61,25.61,25.6,25.6,14204.0
2016-04-19 14:35:00,25.61,25.67,25.6,25.64,14625.0,25.61,25.67,25.6,25.64,14625.0
2016-04-19 14:40:00,25.64,25.66,25.63,25.63,5300.0,25.64,25.66,25.63,25.63,5300.0
2016-04-19 14:45:00,25.62,25.65,25.59,25.65,13413.0,25.62,25.65,25.59,25.65,13413.0
2016-04-19 14:50:00,25.65,25.65,25.62,25.64,6206.0,25.65,25.65,25.62,25.64,6206.0
2016-04-19 14:55:00,25.63,25.65,25.6,25.62,5550.0,25.63,25.65,25.6,25.62,5550.0
2016-04-19 15:00:00,25.61,25.65,25.59,25.6,50587.0,25.61,25.65,25.59,25.6,50587.0
2016-04-19 15:05:00,25.61,25.64,25.61,25.62,4199.0,25.61,25.64,25.61,25.62,4199.0
2016-04-19 15:10:00,25.61,25.65,25.61,25.64,8893.0,25.61,25.65,25.61,25.64,8893.0
2016-04-19 15:15:00,25.64,25.66,25.63,25.66,30392.0,25.64,25.66,25.63,25.66,30392.0
2016-04-19 15:20:00,25.66,25.69,25.65,25.69,7990.0,25.66,25.69,25.65,25.69,7990.0
2016-04-19 15:25:00,25.69,25.72,25.65,25.67,11000.0,25.69,25.72,25.65,25.67,11000.0
2016-04-19 15:30:00,25.68,25.73,25.66,25.7,9231.0,25.68,25.73,25.66,25.7,9231.0
2016-04-19 15:35:00,25.7,25.73,25.69,25.72,9688.0,25.7,25.73,25.69,25.72,9688.0
2016-04-19 15:40:00,25.72,25.72,25.66,25.66,18272.0,25.72,25.72,25.66,25.66,18272.0
2016-04-19 15:45:00,25.66,25.67,25.65,25.66,21515.0,25.66,25.67,25.65,25.66,21515.0
2016-04-19 15:50:00,25.66,25.67,25.65,25.66,31214.0,25.66,25.67,25.65,25.66,31214.0
2016-04-19 15:55:00,25.66,25.74,25.64,25.73,61668.0,25.66,25.74,25.64,25.73,61668.0
2016-04-20 09:30:00,25.74,25.74,25.73,25.73,4441.0,25.74,25.74,25.73,25.73,4441.0
2016-04-20 09:35:00,25.78,25.84,25.78,25.79,3242.0,25.78,25.84,25.78,25.79,3242.0
2016-04-20 09:40:00,25.75,25.78,25.71,25.75,935.0,25.75,25.78,25.71,25.75,935.0
2016-04-20 09:45:00,25.79,25.89,25.79,25.86,6500.0,25.79,25.89,25.79,25.86,6500.0
2016-04-20 09:50:00,25.9,25.99,25.9,25.95,2705.0,25.9,25.99,25.9,25.95,2705.0
2016-04-20 09:55:00,25.92,25.96,25.91,25.95,2200.0,25.92,25.96,25.91,25.95,2200.0
2016-04-20 10:00:00,25.95,25.98,25.93,25.94,3700.0,25.95,25.98,25.93,25.94,3700.0
2016-04-20 10:05:00,25.96,26.02,25.96,26.02,7216.0,25.96,26.02,25.96,26.02,7216.0
2016-04-20 10:10:00,26.02,26.09,26.02,26.09,10100.0,26.02,26.09,26.02,26.09,10100.0
2016-04-20 10:15:00,26.09,26.09,26.06,26.07,2401.0,26.09,26.09,26.06,26.07,2401.0
2016-04-20 10:20:00,26.07,26.07,26.02,26.03,3731.0,26.07,26.07,26.02,26.03,3731.0
2016-04-20 10:25:00,26.01,26.02,25.95,25.99,4713.0,26.01,26.02,25.95,25.99,4713.0
2016-04-20 10:30:00,26.0,26.05,26.0,26.04,4353.0,26.0,26.05,26.0,26.04,4353.0
2016-04-20 10:35:00,26.03,26.03,25.86,25.87,17600.0,26.03,26.03,25.86,25.87,17600.0
2016-04-20 10:40:00,25.85,25.93,25.84,25.9,5600.0,25.85,25.93,25.84,25.9,5600.0
2016-04-20 10:45:00,25.91,25.95,25.9,25.93,3287.0,25.91,25.95,25.9,25.93,3287.0
2016-04-20 10:50:00,25.92,25.92,25.88,25.9,3900.0,25.92,25.92,25.88,25.9,3900.0
2016-04-20 10:55:00,25.9,25.93,25.9,25.91,7200.0,25.9,25.93,25.9,25.91,7200.0
2016-04-20 11:00:00,25.91,25.91,25.88,25.89,2593.0,25.91,25.91,25.88,25.89,2593.0
2016-04-20 11:05:00,25.88,25.93,25.88,25.89,11451.0,25.88,25.93,25.88,25.89,11451.0
2016-04-20 11:10:00,25.9,25.91,25.87,25.89,12892.0,25.9,25.91,25.87,25.89,12892.0
2016-04-20 11:15:00,25.9,25.9,25.88,25.9,9612.0,25.9,25.9,25.88,25.9,9612.0
2016-04-20 11:20:00,25.9,25.95,25.88,25.93,5105.0,25.9,25.95,25.88,25.93,5105.0
2016-04-20 11:25:00,25.94,25.94,25.89,25.92,9519.0,25.94,25.94,25.89,25.92,9519.0
2016-04-20 11:30:00,25.94,25.98,25.91,25.96,10052.0,25.94,25.98,25.91,25.96,10052.0
2016-04-20 11:35:00,25.96,26.0,25.92,25.99,7086.0,25.96,26.0,25.92,25.99,7086.0
2016-04-20 11:40:00,25.99,26.0,25.94,25.95,5260.0,25.99,26.0,25.94,25.95,5260.0
2016-04-20 11:45:00,25.94,25.99,25.93,25.99,2497.0,25.94,25.99,25.93,25.99,2497.0
2016-04-20 11:50:00,25.97,25.97,25.95,25.96,2211.0,25.97,25.97,25.95,25.96,2211.0
2016-04-20 11:55:00,25.96,25.99,25.95,25.97,4800.0,25.96,25.99,25.95,25.97,4800.0
2016-04-20 12:00:00,25.96,25.96,25.94,25.96,5039.0,25.96,25.96,25.94,25.96,5039.0
2016-04-20 12:05:00,25.94,25.96,25.92,25.93,6725.0,25.94,25.96,25.92,25.93,6725.0
2016-04-20 12:10:00,25.93,25.93,25.9,25.92,3987.0,25.93,25.93,25.9,25.92,3987.0
2016-04-20 12:15:00,25.92,25.94,25.91,25.93,6308.0,25.92,25.94,25.91,25.93,6308.0
2016-04-20 12:20:00,25.93,25.93,25.92,25.93,6475.0,25.93,25.93,25.92,25.93,6475.0
2016-04-20 12:25:00,25.93,25.94,25.92,25.94,8533.0,25.93,25.94,25.92,25.94,8533.0
2016-04-20 12:30:00,25.94,25.94,25.92,25.93,4864.0,25.94,25.94,25.92,25.93,4864.0
2016-04-20 12:35:00,25.93,25.95,25.92,25.95,5584.0,25.93,25.95,25.92,25.95,5584.0
2016-04-20 12:40:00,25.95,25.97,25.92,25.96,4424.0,25.95,25.97,25.92,25.96,4424.0
2016-04-20 12:45:00,25.96,25.96,25.91,25.93,2916.0,25.96,25.96,25.91,25.93,2916.0
2016-04-20 12:50:00,25.93,25.94,25.91,25.94,6505.0,25.93,25.94,25.91,25.94,6505.0
2016-04-20 12:55:00,25.94,25.94,25.92,25.94,2387.0,25.94,25.94,25.92,25.94,2387.0
2016-04-20 13:00:00,25.95,25.96,25.92,25.93,9120.0,25.95,25.96,25.92,25.93,9120.0
2016-04-20 13:05:00,25.93,25.94,25.91,25.93,7929.0,25.93,25.94,25.91,25.93,7929.0
2016-04-20 13:10:00,25.93,25.94,25.92,25.93,4349.0,25.93,25.94,25.92,25.93,4349.0
2016-04-20 13:15:00,25.93,25.93,25.92,25.93,3625.0,25.93,25.93,25.92,25.93,3625.0
2016-04-20 13:20:00,25.93,25.95,25.92,25.95,2921.0,25.93,25.95,25.92,25.95,2921.0
2016-04-20 13:25:00,25.94,25.95,25.93,25.94,4165.0,25.94,25.95,25.93,25.94,4165.0
2016-04-20 13:30:00,25.94,25.95,25.92,25.94,20423.0,25.94,25.95,25.92,25.94,20423.0
2016-04-20 13:35:00,25.94,25.94,25.92,25.94,11305.0,25.94,25.94,25.92,25.94,11305.0
2016-04-20 13:40:00,25.94,25.96,25.93,25.95,7451.0,25.94,25.96,25.93,25.95,7451.0
2016-04-20 13:45:00,25.95,25.98,25.94,25.98,11422.0,25.95,25.98,25.94,25.98,11422.0
2016-04-20 13:50:00,25.98,26.05,25.97,26.04,10446.0,25.98,26.05,25.97,26.04,10446.0
2016-04-20 13:55:00,26.04,26.05,26.02,26.04,7936.0,26.04,26.05,26.02,26.04,7936.0
2016-04-20 14:00:00,26.04,26.04,26.01,26.02,3536.0,26.04,26.04,26.01,26.02,3536.0
2016-04-20 14:05:00,26.01,26.01,25.98,25.99,21335.0,26.01,26.01,25.98,25.99,21335.0
2016-04-20 14:10:00,26.0,26.01,25.97,25.99,7087.0,26.0,26.01,25.97,25.99,7087.0
2016-04-20 14:15:00,26.0,26.02,25.98,26.0,29489.0,26.0,26.02,25.98,26.0,29489.0
2016-04-20 14:20:00,26.0,26.01,25.98,25.98,16986.0,26.0,26.01,25.98,25.98,16986.0
2016-04-20 14:25:00,25.98,26.0,25.97,25.99,10505.0,25.98,26.0,25.97,25.99,10505.0
2016-04-20 14:30:00,25.99,25.99,25.94,25.98,19052.0,25.99,25.99,25.94,25.98,19052.0
2016-04-20 14:35:00,25.98,26.01,25.97,26.0,8011.0,25.98,26.01,25.97,26.0,8011.0
2016-04-20 14:40:00,26.0,26.04,25.99,26.04,8788.0,26.0,26.04,25.99,26.04,8788.0
2016-04-20 14:45:00,26.03,26.04,26.01,26.03,4425.0,26.03,26.04,26.01,26.03,4425.0
2016-04-20 14:50:00,26.03,26.08,26.03,26.05,6998.0,26.03,26.08,26.03,26.05,6998.0
2016-04-20 14:55:00,26.06,26.06,25.97,25.97,18201.0,26.06,26.06,25.97,25.97,18201.0
2016-04-20 15:00:00,25.99,26.02,25.98,26.02,8296.0,25.99,26.02,25.98,26.02,8296.0
2016-04-20 15:05:00,26.02,26.05,26.01,26.05,12701.0,26.02,26.05,26.01,26.05,12701.0
2016-04-20 15:10:00,26.04,26.06,26.02,26.05,21177.0,26.04,26.06,26.02,26.05,21177.0
2016-04-20 15:15:00,26.04,26.04,26.02,26.02,5949.0,26.04,26.04,26.02,26.02,5949.0
2016-04-20 15:20:00,26.03,26.04,26.02,26.03,3998.0,26.03,26.04,26.02,26.03,3998.0
2016-04-20 15:25:00,26.03,26.04,26.02,26.02,9018.0,26.03,26.04,26.02,26.02,9018.0
2016-04-20 15:30:00,26.02,26.02,26.0,26.01,5913.0,26.02,26.02,26.0,26.01,5913.0
2016-04-20 15:35:00,26.0,26.02,25.99,26.02,23690.0,26.0,26.02,25.99,26.02,23690.0
2016-04-20 15:40:00,26.02,26.02,26.0,26.01,13352.0,26.02,26.02,26.0,26.01,13352.0
2016-04-20 15:45:00,26.01,26.04,26.01,26.03,78473.0,26.01,26.04,26.01,26.03,78473.0
2016-04-20 15:50:00,26.04,26.04,26.03,26.04,9850.0,26.04,26.04,26.03,26.04,9850.0
2016-04-20 15:55:00,26.03,26.08,26.0,26.05,121577.0,26.03,26.08,26.0,26.05,121577.0
2016-04-21 09:30:00,26.1,26.18,26.1,26.17,12222.0,26.1,26.18,26.1,26.17,12222.0
2016-04-21 09:35:00,26.21,26.51,26.16,26.51,28031.0,26.21,26.51,26.16,26.51,28031.0
2016-04-21 09:40:00,26.5,26.6,26.47,26.47,35962.0,26.5,26.6,26.47,26.47,35962.0
2016-04-21 09:45:00,26.47,26.49,26.4,26.44,4235.0,26.47,26.49,26.4,26.44,4235.0
2016-04-21 09:50:00,26.46,26.5,26.34,26.39,11988.0,26.46,26.5,26.34,26.39,11988.0
2016-04-21 09:55:00,26.39,26.42,26.36,26.38,11142.0,26.39,26.42,26.36,26.38,11142.0
2016-04-21 10:00:00,26.39,26.43,26.38,26.41,4544.0,26.39,26.43,26.38,26.41,4544.0
2016-04-21 10:05:00,26.41,26.46,26.37,26.45,6523.0,26.41,26.46,26.37,26.45,6523.0
2016-04-21 10:10:00,26.42,26.5,26.41,26.48,40023.0,26.42,26.5,26.41,26.48,40023.0
2016-04-21 10:15:00,26.48,26.5,26.42,26.49,9508.0,26.48,26.5,26.42,26.49,9508.0
2016-04-21 10:20:00,26.5,26.5,26.45,26.46,13990.0,26.5,26.5,26.45,26.46,13990.0
2016-04-21 10:25:00,26.46,26.51,26.45,26.49,18438.0,26.46,26.51,26.45,26.49,18438.0
2016-04-21 10:30:00,26.5,26.6,26.48,26.6,18484.0,26.5,26.6,26.48,26.6,18484.0
2016-04-21 10:35:00,26.6,26.71,26.58,26.69,12591.0,26.6,26.71,26.58,26.69,12591.0
2016-04-21 10:40:00,26.71,26.73,26.58,26.58,9305.0,26.71,26.73,26.58,26.58,9305.0
2016-04-21 10:45:00,26.59,26.64,26.59,26.63,1146.0,26.59,26.64,26.59,26.63,1146.0
2016-04-21 10:50:00,26.65,26.68,26.61,26.61,2230.0,26.65,26.68,26.61,26.61,2230.0
2016-04-21 10:55:00,26.62,26.66,26.61,26.66,5676.0,26.62,26.66,26.61,26.66,5676.0
2016-04-21 11:00:00,26.64,26.69,26.64,26.67,5022.0,26.64,26.69,26.64,26.67,5022.0
2016-04-21 11:05:00,26.67,26.71,26.64,26.71,7476.0,26.67,26.71,26.64,26.71,7476.0
2016-04-21 11:10:00,26.7,26.71,26.68,26.71,2392.0,26.7,26.71,26.68,26.71,2392.0
2016-04-21 11:15:00,26.71,26.75,26.67,26.69,11955.0,26.71,26.75,26.67,26.69,11955.0
2016-04-21 11:20:00,26.69,26.72,26.68,26.71,5898.0,26.69,26.72,26.68,26.71,5898.0
2016-04-21 11:25:00,26.71,26.73,26.69,26.72,6966.0,26.71,26.73,26.69,26.72,6966.0
2016-04-21 11:30:00,26.72,26.81,26.72,26.77,51892.0,26.72,26.81,26.72,26.77,51892.0
2016-04-21 11:35:00,26.76,26.83,26.75,26.79,7423.0,26.76,26.83,26.75,26.79,7423.0
2016-04-21 11:40:00,26.79,26.8,26.75,26.8,5384.0,26.79,26.8,26.75,26.8,5384.0
2016-04-21 11:45:00,26.81,26.84,26.81,26.83,5741.0,26.81,26.84,26.81,26.83,5741.0
2016-04-21 11:50:00,26.83,26.84,26.77,26.78,5500.0,26.83,26.84,26.77,26.78,5500.0
2016-04-21 11:55:00,26.76,26.77,26.72,26.75,6666.0,26.76,26.77,26.72,26.75,6666.0
2016-04-21 12:00:00,26.74,26.75,26.72,26.73,9728.0,26.74,26.75,26.72,26.73,9728.0
2016-04-21 12:05:00,26.73,26.78,26.72,26.76,12782.0,26.73,26.78,26.72,26.76,12782.0
2016-04-21 12:10:00,26.75,26.76,26.59,26.6,14877.0,26.75,26.76,26.59,26.6,14877.0
2016-04-21 12:15:00,26.58,26.6,26.51,26.59,23382.0,26.58,26.6,26.51,26.59,23382.0
2016-04-21 12:20:00,26.59,26.62,26.58,26.6,5914.0,26.59,26.62,26.58,26.6,5914.0
2016-04-21 12:25:00,26.59,26.61,26.57,26.61,4831.0,26.59,26.61,26.57,26.61,4831.0
2016-04-21 12:30:00,26.6,26.64,26.59,26.64,1120.0,26.6,26.64,26.59,26.64,1120.0
2016-04-21 12:35:00,26.64,26.64,26.62,26.63,2838.0,26.64,26.64,26.62,26.63,2838.0
2016-04-21 12:40:00,26.63,26.67,26.63,26.67,27647.0,26.63,26.67,26.63,26.67,27647.0
2016-04-21 12:45:00,26.66,26.67,26.63,26.65,5700.0,26.66,26.67,26.63,26.65,5700.0
2016-04-21 12:50:00,26.66,26.69,26.66,26.68,2800.0,26.66,26.69,26.66,26.68,2800.0
2016-04-21 12:55:00,26.68,26.69,26.64,26.64,4503.0,26.68,26.69,26.64,26.64,4503.0
2016-04-21 13:00:00,26.64,26.67,26.64,26.64,9337.0,26.64,26.67,26.64,26.64,9337.0
2016-04-21 13:05:00,26.65,26.68,26.64,26.68,5365.0,26.65,26.68,26.64,26.68,5365.0
2016-04-21 13:10:00,26.68,26.7,26.61,26.62,10717.0,26.68,26.7,26.61,26.62,10717.0
2016-04-21 13:15:00,26.61,26.66,26.6,26.66,28907.0,26.61,26.66,26.6,26.66,28907.0
2016-04-21 13:20:00,26.66,26.66,26.6,26.61,9000.0,26.66,26.66,26.6,26.61,9000.0
2016-04-21 13:25:00,26.61,26.66,26.59,26.62,18001.0,26.61,26.66,26.59,26.62,18001.0
2016-04-21 13:30:00,26.61,26.62,26.59,26.62,2289.0,26.61,26.62,26.59,26.62,2289.0
2016-04-21 13:35:00,26.63,26.7,26.62,26.7,26972.0,26.63,26.7,26.62,26.7,26972.0
2016-04-21 13:40:00,26.69,26.69,26.62,26.65,13825.0,26.69,26.69,26.62,26.65,13825.0
2016-04-21 13:45:00,26.63,26.64,26.62,26.62,1409.0,26.63,26.64,26.62,26.62,1409.0
2016-04-21 13:50:00,26.61,26.63,26.6,26.6,6551.0,26.61,26.63,26.6,26.6,6551.0
2016-04-21 13:55:00,26.61,26.64,26.6,26.62,4341.0,26.61,26.64,26.6,26.62,4341.0
2016-04-21 14:00:00,26.63,26.63,26.62,26.62,829.0,26.63,26.63,26.62,26.62,829.0
2016-04-21 14:05:00,26.61,26.67,26.61,26.65,10200.0,26.61,26.67,26.61,26.65,10200.0
2016-04-21 14:10:00,26.64,26.71,26.64,26.7,32166.0,26.64,26.71,26.64,26.7,32166.0
2016-04-21 14:15:00,26.7,26.7,26.69,26.7,6600.0,26.7,26.7,26.69,26.7,6600.0
2016-04-21 14:20:00,26.7,26.71,26.67,26.67,28978.0,26.7,26.71,26.67,26.67,28978.0
2016-04-21 14:25:00,26.67,26.82,26.66,26.8,23628.0,26.67,26.82,26.66,26.8,23628.0
2016-04-21 14:30:00,26.8,26.8,26.73,26.75,10323.0,26.8,26.8,26.73,26.75,10323.0
2016-04-21 14:35:00,26.75,26.77,26.74,26.76,14376.0,26.75,26.77,26.74,26.76,14376.0
2016-04-21 14:40:00,26.75,26.77,26.74,26.77,10816.0,26.75,26.77,26.74,26.77,10816.0
2016-04-21 14:45:00,26.77,26.81,26.67,26.69,72483.0,26.77,26.81,26.67,26.69,72483.0
2016-04-21 14:50:00,26.69,26.69,26.64,26.64,4396.0,26.69,26.69,26.64,26.64,4396.0
2016-04-21 14:55:00,26.64,26.65,26.62,26.65,10200.0,26.64,26.65,26.62,26.65,10200.0
2016-04-21 15:00:00,26.65,26.69,26.64,26.68,11738.0,26.65,26.69,26.64,26.68,11738.0
2016-04-21 15:05:00,26.68,26.7,26.63,26.7,12458.0,26.68,26.7,26.63,26.7,12458.0
2016-04-21 15:10:00,26.7,26.75,26.68,26.68,9032.0,26.7,26.75,26.68,26.68,9032.0
2016-04-21 15:15:00,26.69,26.7,26.62,26.63,28784.0,26.69,26.7,26.62,26.63,28784.0
2016-04-21 15:20:00,26.63,26.66,26.62,26.65,11056.0,26.63,26.66,26.62,26.65,11056.0
2016-04-21 15:25:00,26.64,26.66,26.63,26.64,26075.0,26.64,26.66,26.63,26.64,26075.0
2016-04-21 15:30:00,26.65,26.66,26.63,26.64,26694.0,26.65,26.66,26.63,26.64,26694.0
2016-04-21 15:35:00,26.63,26.66,26.62,26.65,51459.0,26.63,26.66,26.62,26.65,51459.0
2016-04-21 15:40:00,26.65,26.65,26.63,26.64,23034.0,26.65,26.65,26.63,26.64,23034.0
2016-04-21 15:45:00,26.63,26.7,26.62,26.66,65920.0,26.63,26.7,26.62,26.66,65920.0
2016-04-21 15:50:00,26.65,26.67,26.63,26.64,60839.0,26.65,26.67,26.63,26.64,60839.0
2016-04-21 15:55:00,26.64,26.69,26.64,26.68,75540.0,26.64,26.69,26.64,26.68,75540.0
2016-04-22 09:30:00,26.63,26.79,26.62,26.74,5018.0,26.63,26.79,26.62,26.74,5018.0
2016-04-22 09:35:00,26.79,26.94,26.79,26.9,5337.0,26.79,26.94,26.79,26.9,5337.0
2016-04-22 09:40:00,26.9,26.97,26.9,26.96,8000.0,26.9,26.97,26.9,26.96,8000.0
2016-04-22 09:45:00,26.96,26.97,26.89,26.95,4827.0,26.96,26.97,26.89,26.95,4827.0
2016-04-22 09:50:00,26.92,26.97,26.91,26.92,8451.0,26.92,26.97,26.91,26.92,8451.0
2016-04-22 09:55:00,26.94,27.23,26.94,27.23,45974.0,26.94,27.23,26.94,27.23,45974.0
2016-04-22 10:00:00,27.23,27.23,26.96,27.04,10397.0,27.23,27.23,26.96,27.04,10397.0
2016-04-22 10:05:00,27.01,27.1,26.98,27.05,16276.0,27.01,27.1,26.98,27.05,16276.0
2016-04-22 10:10:00,27.05,27.07,27.03,27.07,4856.0,27.05,27.07,27.03,27.07,4856.0
2016-04-22 10:15:00,27.07,27.08,27.01,27.03,3726.0,27.07,27.08,27.01,27.03,3726.0
2016-04-22 10:20:00,27.04,27.06,27.01,27.01,6046.0,27.04,27.06,27.01,27.01,6046.0
2016-04-22 10:25:00,27.04,27.06,26.95,27.05,9200.0,27.04,27.06,26.95,27.05,9200.0
2016-04-22 10:30:00,27.07,27.11,27.05,27.1,7927.0,27.07,27.11,27.05,27.1,7927.0
2016-04-22 10:35:00,27.12,27.14,27.09,27.1,19063.0,27.12,27.14,27.09,27.1,19063.0
2016-04-22 10:40:00,27.1,27.13,27.01,27.03,16013.0,27.1,27.13,27.01,27.03,16013.0
2016-04-22 10:45:00,27.02,27.04,26.99,27.04,14848.0,27.02,27.04,26.99,27.04,14848.0
2016-04-22 10:50:00,27.04,27.08,27.02,27.07,9520.0,27.04,27.08,27.02,27.07,9520.0
2016-04-22 10:55:00,27.07,27.09,27.01,27.01,10112.0,27.07,27.09,27.01,27.01,10112.0
2016-04-22 11:00:00,27.0,27.06,27.0,27.03,27804.0,27.0,27.06,27.0,27.03,27804.0
2016-04-22 11:05:00,27.02,27.04,26.94,27.0,23326.0,27.02,27.04,26.94,27.0,23326.0
2016-04-22 11:10:00,26.99,27.0,26.96,26.97,7449.0,26.99,27.0,26.96,26.97,7449.0
2016-04-22 11:15:00,26.97,27.03,26.97,27.0,34798.0,26.97,27.03,26.97,27.0,34798.0
2016-04-22 11:20:00,27.0,27.01,26.96,26.96,14001.0,27.0,27.01,26.96,26.96,14001.0
2016-04-22 11:25:00,26.97,27.03,26.97,27.03,11544.0,26.97,27.03,26.97,27.03,11544.0
2016-04-22 11:30:00,27.04,27.1,27.04,27.1,8733.0,27.04,27.1,27.04,27.1,8733.0
2016-04-22 11:35:00,27.11,27.13,27.08,27.08,6000.0,27.11,27.13,27.08,27.08,6000.0
2016-04-22 11:40:00,27.09,27.1,27.07,27.1,4576.0,27.09,27.1,27.07,27.1,4576.0
2016-04-22 11:45:00,27.1,27.12,27.04,27.12,6619.0,27.1,27.12,27.04,27.12,6619.0
2016-04-22 11:50:00,27.11,27.12,27.05,27.1,4089.0,27.11,27.12,27.05,27.1,4089.0
2016-04-22 11:55:00,27.1,27.13,27.07,27.13,8989.0,27.1,27.13,27.07,27.13,8989.0
2016-04-22 12:00:00,27.13,27.14,27.09,27.1,8342.0,27.13,27.14,27.09,27.1,8342.0
2016-04-22 12:05:00,27.09,27.12,27.09,27.12,5141.0,27.09,27.12,27.09,27.12,5141.0
2016-04-22 12:10:00,27.12,27.12,27.1,27.11,6361.0,27.12,27.12,27.1,27.11,6361.0
2016-04-22 12:15:00,27.1,27.13,27.08,27.12,6958.0,27.1,27.13,27.08,27.12,6958.0
2016-04-22 12:20:00,27.11,27.18,27.1,27.18,10015.0,27.11,27.18,27.1,27.18,10015.0
2016-04-22 12:25:00,27.18,27.23,27.18,27.22,14417.0,27.18,27.23,27.18,27.22,14417.0
2016-04-22 12:30:00,27.21,27.21,27.16,27.18,3000.0,27.21,27.21,27.16,27.18,3000.0
2016-04-22 12:35:00,27.16,27.19,27.16,27.19,3031.0,27.16,27.19,27.16,27.19,3031.0
2016-04-22 12:40:00,27.18,27.19,27.15,27.17,4656.0,27.18,27.19,27.15,27.17,4656.0
2016-04-22 12:45:00,27.17,27.17,27.13,27.16,5700.0,27.17,27.17,27.13,27.16,5700.0
2016-04-22 12:50:00,27.17,27.19,27.15,27.19,7464.0,27.17,27.19,27.15,27.19,7464.0
2016-04-22 12:55:00,27.18,27.19,27.17,27.18,2326.0,27.18,27.19,27.17,27.18,2326.0
2016-04-22 13:00:00,27.18,27.24,27.18,27.23,7988.0,27.18,27.24,27.18,27.23,7988.0
2016-04-22 13:05:00,27.24,27.24,27.21,27.23,3400.0,27.24,27.24,27.21,27.23,3400.0
2016-04-22 13:10:00,27.23,27.25,27.23,27.24,2460.0,27.23,27.25,27.23,27.24,2460.0
2016-04-22 13:15:00,27.24,27.25,27.18,27.18,6113.0,27.24,27.25,27.18,27.18,6113.0
2016-04-22 13:20:00,27.17,27.2,27.14,27.19,5832.0,27.17,27.2,27.14,27.19,5832.0
2016-04-22 13:25:00,27.2,27.23,27.18,27.19,6394.0,27.2,27.23,27.18,27.19,6394.0
2016-04-22 13:30:00,27.2,27.2,27.18,27.19,7367.0,27.2,27.2,27.18,27.19,7367.0
2016-04-22 13:35:00,27.19,27.22,27.18,27.22,11830.0,27.19,27.22,27.18,27.22,11830.0
2016-04-22 13:40:00,27.23,27.26,27.22,27.26,7694.0,27.23,27.26,27.22,27.26,7694.0
2016-04-22 13:45:00,27.26,27.26,27.24,27.24,6121.0,27.26,27.26,27.24,27.24,6121.0
2016-04-22 13:50:00,27.24,27.25,27.2,27.21,16230.0,27.24,27.25,27.2,27.21,16230.0
2016-04-22 13:55:00,27.21,27.22,27.18,27.18,17739.0,27.21,27.22,27.18,27.18,17739.0
2016-04-22 14:00:00,27.19,27.2,27.17,27.18,6637.0,27.19,27.2,27.17,27.18,6637.0
2016-04-22 14:05:00,27.18,27.18,27.12,27.12,6200.0,27.18,27.18,27.12,27.12,6200.0
2016-04-22 14:10:00,27.11,27.12,27.09,27.11,8289.0,27.11,27.12,27.09,27.11,8289.0
2016-04-22 14:15:00,27.09,27.14,27.08,27.14,11147.0,27.09,27.14,27.08,27.14,11147.0
2016-04-22 14:20:00,27.13,27.19,27.13,27.16,7520.0,27.13,27.19,27.13,27.16,7520.0
2016-04-22 14:25:00,27.15,27.16,27.08,27.08,10910.0,27.15,27.16,27.08,27.08,10910.0
2016-04-22 14:30:00,27.07,27.16,27.07,27.11,18178.0,27.07,27.16,27.07,27.11,18178.0
2016-04-22 14:35:00,27.1,27.11,27.06,27.06,6604.0,27.1,27.11,27.06,27.06,6604.0
2016-04-22 14:40:00,27.06,27.11,27.06,27.1,10234.0,27.06,27.11,27.06,27.1,10234.0
2016-04-22 14:45:00,27.09,27.11,27.07,27.1,10568.0,27.09,27.11,27.07,27.1,10568.0
2016-04-22 14:50:00,27.1,27.17,27.1,27.16,10013.0,27.1,27.17,27.1,27.16,10013.0
2016-04-22 14:55:00,27.17,27.2,27.17,27.18,9887.0,27.17,27.2,27.17,27.18,9887.0
2016-04-22 15:00:00,27.18,27.18,27.1,27.1,10312.0,27.18,27.18,27.1,27.1,10312.0
2016-04-22 15:05:00,27.1,27.15,27.09,27.13,11785.0,27.1,27.15,27.09,27.13,11785.0
2016-04-22 15:10:00,27.13,27.15,27.11,27.12,12711.0,27.13,27.15,27.11,27.12,12711.0
2016-04-22 15:15:00,27.13,27.13,27.12,27.12,10168.0,27.13,27.13,27.12,27.12,10168.0
2016-04-22 15:20:00,27.11,27.13,27.06,27.07,11933.0,27.11,27.13,27.06,27.07,11933.0
2016-04-22 15:25:00,27.07,27.1,27.07,27.08,12230.0,27.07,27.1,27.07,27.08,12230.0
2016-04-22 15:30:00,27.08,27.09,27.07,27.08,15219.0,27.08,27.09,27.07,27.08,15219.0
2016-04-22 15:35:00,27.08,27.08,27.04,27.04,10867.0,27.08,27.08,27.04,27.04,10867.0
2016-04-22 15:40:00,27.04,27.1,27.04,27.09,21769.0,27.04,27.1,27.04,27.09,21769.0
2016-04-22 15:45:00,27.08,27.09,27.02,27.02,24093.0,27.08,27.09,27.02,27.02,24093.0
2016-04-22 15:50:00,27.02,27.09,27.02,27.09,33122.0,27.02,27.09,27.02,27.09,33122.0
2016-04-22 15:55:00,27.09,27.12,27.06,27.11,86389.0,27.09,27.12,27.06,27.11,86389.0
2016-04-25 09:30:00,27.04,27.05,26.96,26.96,9980.0,27.04,27.05,26.96,26.96,9980.0
2016-04-25 09:35:00,26.97,27.21,26.95,27.17,6140.0,26.97,27.21,26.95,27.17,6140.0
2016-04-25 09:40:00,27.16,27.17,26.99,27.03,6410.0,27.16,27.17,26.99,27.03,6410.0
2016-04-25 09:45:00,27.02,27.05,26.93,26.96,6199.0,27.02,27.05,26.93,26.96,6199.0
2016-04-25 09:50:00,26.95,26.96,26.92,26.95,3791.0,26.95,26.96,26.92,26.95,3791.0
2016-04-25 09:55:00,26.95,27.16,26.95,27.12,5627.0,26.95,27.16,26.95,27.12,5627.0
2016-04-25 10:00:00,27.11,27.2,27.06,27.13,8267.0,27.11,27.2,27.06,27.13,8267.0
2016-04-25 10:05:00,27.11,27.11,27.0,27.04,4100.0,27.11,27.11,27.0,27.04,4100.0
2016-04-25 10:10:00,27.04,27.07,27.02,27.04,7858.0,27.04,27.07,27.02,27.04,7858.0
2016-04-25 10:15:00,27.04,27.04,26.98,26.98,5204.0,27.04,27.04,26.98,26.98,5204.0
2016-04-25 10:20:00,26.97,26.99,26.93,26.96,4593.0,26.97,26.99,26.93,26.96,4593.0
2016-04-25 10:25:00,26.95,26.96,26.9,26.9,3654.0,26.95,26.96,26.9,26.9,3654.0
2016-04-25 10:30:00,26.89,26.96,26.89,26.93,5815.0,26.89,26.96,26.89,26.93,5815.0
2016-04-25 10:35:00,26.93,26.94,26.92,26.93,6971.0,26.93,26.94,26.92,26.93,6971.0
2016-04-25 10:40:00,26.92,26.93,26.88,26.9,5731.0,26.92,26.93,26.88,26.9,5731.0
2016-04-25 10:45:00,26.91,26.94,26.88,26.88,4266.0,26.91,26.94,26.88,26.88,4266.0
2016-04-25 10:50:00,26.88,26.89,26.85,26.87,4923.0,26.88,26.89,26.85,26.87,4923.0
2016-04-25 10:55:00,26.87,26.87,26.81,26.81,3402.0,26.87,26.87,26.81,26.81,3402.0
2016-04-25 11:00:00,26.82,26.96,26.82,26.94,6149.0,26.82,26.96,26.82,26.94,6149.0
2016-04-25 11:05:00,26.94,27.01,26.93,26.99,8140.0,26.94,27.01,26.93,26.99,8140.0
2016-04-25 11:10:00,26.99,27.0,26.99,26.99,2998.0,26.99,27.0,26.99,26.99,2998.0
2016-04-25 11:15:00,27.0,27.07,26.99,27.07,9169.0,27.0,27.07,26.99,27.07,9169.0
2016-04-25 11:20:00,27.07,27.13,27.06,27.13,6134.0,27.07,27.13,27.06,27.13,6134.0
2016-04-25 11:25:00,27.13,27.13,26.97,27.0,9844.0,27.13,27.13,26.97,27.0,9844.0
2016-04-25 11:30:00,26.98,26.98,26.91,26.94,3417.0,26.98,26.98,26.91,26.94,3417.0
2016-04-25 11:35:00,26.93,26.97,26.86,26.87,4392.0,26.93,26.97,26.86,26.87,4392.0
2016-04-25 11:40:00,26.87,26.9,26.87,26.88,3272.0,26.87,26.9,26.87,26.88,3272.0
2016-04-25 11:45:00,26.87,26.91,26.87,26.9,5717.0,26.87,26.91,26.87,26.9,5717.0
2016-04-25 11:50:00,26.9,27.03,26.89,27.03,6146.0,26.9,27.03,26.89,27.03,6146.0
2016-04-25 11:55:00,27.02,27.03,26.97,26.98,4572.0,27.02,27.03,26.97,26.98,4572.0
2016-04-25 12:00:00,26.98,27.07,26.97,27.05,8308.0,26.98,27.07,26.97,27.05,8308.0
2016-04-25 12:05:00,27.04,27.04,26.95,26.95,3300.0,27.04,27.04,26.95,26.95,3300.0
2016-04-25 12:10:00,26.93,26.93,26.9,26.9,1683.0,26.93,26.93,26.9,26.9,1683.0
2016-04-25 12:15:00,26.91,26.95,26.9,26.95,4980.0,26.91,26.95,26.9,26.95,4980.0
2016-04-25 12:20:00,26.94,26.96,26.92,26.92,2461.0,26.94,26.96,26.92,26.92,2461.0
2016-04-25 12:25:00,26.92,26.92,26.9,26.92,3115.0,26.92,26.92,26.9,26.92,3115.0
2016-04-25 12:30:00,26.92,27.04,26.91,27.03,7013.0,26.92,27.04,26.91,27.03,7013.0
2016-04-25 12:35:00,27.02,27.04,26.96,26.96,2999.0,27.02,27.04,26.96,26.96,2999.0
2016-04-25 12:40:00,26.95,26.95,26.91,26.93,2656.0,26.95,26.95,26.91,26.93,2656.0
2016-04-25 12:45:00,26.92,26.92,26.89,26.91,6509.0,26.92,26.92,26.89,26.91,6509.0
2016-04-25 12:50:00,26.91,27.0,26.91,27.0,8710.0,26.91,27.0,26.91,27.0,8710.0
2016-04-25 12:55:00,27.0,27.02,26.99,27.02,8512.0,27.0,27.02,26.99,27.02,8512.0
2016-04-25 13:00:00,27.04,27.1,27.04,27.06,12057.0,27.04,27.1,27.04,27.06,12057.0
2016-04-25 13:05:00,27.07,27.07,26.97,26.98,10001.0,27.07,27.07,26.97,26.98,10001.0
2016-04-25 13:10:00,26.97,27.01,26.96,27.01,7358.0,26.97,27.01,26.96,27.01,7358.0
2016-04-25 13:15:00,27.01,27.01,26.95,26.96,7312.0,27.01,27.01,26.95,26.96,7312.0
2016-04-25 13:20:00,26.96,26.97,26.93,26.93,8282.0,26.96,26.97,26.93,26.93,8282.0
2016-04-25 13:25:00,26.93,26.98,26.93,26.97,6152.0,26.93,26.98,26.93,26.97,6152.0
2016-04-25 13:30:00,26.97,27.0,26.97,27.0,4340.0,26.97,27.0,26.97,27.0,4340.0
2016-04-25 13:35:00,27.0,27.01,26.98,27.0,5244.0,27.0,27.01,26.98,27.0,5244.0
2016-04-25 13:40:00,27.0,27.02,26.97,26.97,11821.0,27.0,27.02,26.97,26.97,11821.0
2016-04-25 13:45:00,26.96,26.99,26.95,26.97,4738.0,26.96,26.99,26.95,26.97,4738.0
2016-04-25 13:50:00,26.97,26.98,26.97,26.97,2498.0,26.97,26.98,26.97,26.97,2498.0
2016-04-25 13:55:00,26.98,26.98,26.96,26.96,8658.0,26.98,26.98,26.96,26.96,8658.0
2016-04-25 14:00:00,26.95,26.96,26.93,26.94,4247.0,26.95,26.96,26.93,26.94,4247.0
2016-04-25 14:05:00,26.93,26.94,26.89,26.94,8456.0,26.93,26.94,26.89,26.94,8456.0
2016-04-25 14:10:00,26.94,27.03,26.94,27.03,7582.0,26.94,27.03,26.94,27.03,7582.0
2016-04-25 14:15:00,27.04,27.05,26.99,26.99,6399.0,27.04,27.05,26.99,26.99,6399.0
2016-04-25 14:20:00,26.99,27.01,26.97,27.0,5083.0,26.99,27.01,26.97,27.0,5083.0
2016-04-25 14:25:00,26.99,27.09,26.99,27.07,10787.0,26.99,27.09,26.99,27.07,10787.0
2016-04-25 14:30:00,27.07,27.08,27.02,27.02,11388.0,27.07,27.08,27.02,27.02,11388.0
2016-04-25 14:35:00,27.02,27.04,27.0,27.01,9996.0,27.02,27.04,27.0,27.01,9996.0
2016-04-25 14:40:00,27.01,27.02,26.97,26.99,6152.0,27.01,27.02,26.97,26.99,6152.0
2016-04-25 14:45:00,27.0,27.0,26.97,26.99,8299.0,27.0,27.0,26.97,26.99,8299.0
2016-04-25 14:50:00,27.0,27.09,27.0,27.03,19560.0,27.0,27.09,27.0,27.03,19560.0
2016-04-25 14:55:00,27.03,27.17,27.03,27.1,12129.0,27.03,27.17,27.03,27.1,12129.0
2016-04-25 15:00:00,27.1,27.1,27.03,27.03,9946.0,27.1,27.1,27.03,27.03,9946.0
2016-04-25 15:05:00,27.03,27.04,27.01,27.04,15948.0,27.03,27.04,27.01,27.04,15948.0
2016-04-25 15:10:00,27.03,27.06,27.02,27.04,10857.0,27.03,27.06,27.02,27.04,10857.0
2016-04-25 15:15:00,27.04,27.07,27.03,27.05,14566.0,27.04,27.07,27.03,27.05,14566.0
2016-04-25 15:20:00,27.05,27.06,27.04,27.04,3726.0,27.05,27.06,27.04,27.04,3726.0
2016-04-25 15:25:00,27.05,27.05,26.95,27.01,21101.0,27.05,27.05,26.95,27.01,21101.0
2016-04-25 15:30:00,27.01,27.05,27.0,27.05,13818.0,27.01,27.05,27.0,27.05,13818.0
2016-04-25 15:35:00,27.07,27.11,27.05,27.08,9504.0,27.07,27.11,27.05,27.08,9504.0
2016-04-25 15:40:00,27.08,27.08,27.04,27.06,19096.0,27.08,27.08,27.04,27.06,19096.0
2016-04-25 15:45:00,27.06,27.07,27.0,27.01,26359.0,27.06,27.07,27.0,27.01,26359.0
2016-04-25 15:50:00,27.02,27.03,27.01,27.03,35570.0,27.02,27.03,27.01,27.03,35570.0
2016-04-25 15:55:00,27.02,27.04,26.99,27.01,90052.0,27.02,27.04,26.99,27.01,90052.0
2016-04-26 09:30:00,27.02,27.04,26.93,26.95,10447.0,27.02,27.04,26.93,26.95,10447.0
2016-04-26 09:35:00,26.96,26.96,26.76,26.78,7239.0,26.96,26.96,26.76,26.78,7239.0
2016-04-26 09:40:00,26.78,26.83,26.75,26.8,7965.0,26.78,26.83,26.75,26.8,7965.0
2016-04-26 09:45:00,26.77,26.88,26.77,26.88,6962.0,26.77,26.88,26.77,26.88,6962.0
2016-04-26 09:50:00,26.86,26.89,26.85,26.85,4202.0,26.86,26.89,26.85,26.85,4202.0
2016-04-26 09:55:00,26.87,26.91,26.83,26.85,2902.0,26.87,26.91,26.83,26.85,2902.0
2016-04-26 10:00:00,26.84,26.9,26.79,26.86,5510.0,26.84,26.9,26.79,26.86,5510.0
2016-04-26 10:05:00,26.88,26.95,26.84,26.86,7100.0,26.88,26.95,26.84,26.86,7100.0
2016-04-26 10:10:00,26.86,26.94,26.84,26.85,4450.0,26.86,26.94,26.84,26.85,4450.0
2016-04-26 10:15:00,26.86,26.89,26.81,26.81,3023.0,26.86,26.89,26.81,26.81,3023.0
2016-04-26 10:20:00,26.81,26.91,26.78,26.88,7134.0,26.81,26.91,26.78,26.88,7134.0
2016-04-26 10:25:00,26.88,26.88,26.78,26.78,4450.0,26.88,26.88,26.78,26.78,4450.0
2016-04-26 10:30:00,26.78,26.79,26.75,26.78,6398.0,26.78,26.79,26.75,26.78,6398.0
2016-04-26 10:35:00,26.79,26.82,26.74,26.75,7360.0,26.79,26.82,26.74,26.75,7360.0
2016-04-26 10:40:00,26.75,26.81,26.75,26.77,3700.0,26.75,26.81,26.75,26.77,3700.0
2016-04-26 10:45:00,26.78,26.81,26.76,26.78,5400.0,26.78,26.81,26.76,26.78,5400.0
2016-04-26 10:50:00,26.76,26.8,26.74,26.77,9608.0,26.76,26.8,26.74,26.77,9608.0
2016-04-26 10:55:00,26.75,26.8,26.74,26.76,6625.0,26.75,26.8,26.74,26.76,6625.0
2016-04-26 11:00:00,26.75,26.79,26.74,26.78,8112.0,26.75,26.79,26.74,26.78,8112.0
2016-04-26 11:05:00,26.81,26.85,26.81,26.85,6186.0,26.81,26.85,26.81,26.85,6186.0
2016-04-26 11:10:00,26.85,26.87,26.84,26.84,6495.0,26.85,26.87,26.84,26.84,6495.0
2016-04-26 11:15:00,26.84,26.84,26.77,26.77,12788.0,26.84,26.84,26.77,26.77,12788.0
2016-04-26 11:20:00,26.78,26.88,26.78,26.87,4077.0,26.78,26.88,26.78,26.87,4077.0
2016-04-26 11:25:00,26.86,26.93,26.86,26.88,4721.0,26.86,26.93,26.86,26.88,4721.0
2016-04-26 11:30:00,26.89,26.89,26.82,26.84,2358.0,26.89,26.89,26.82,26.84,2358.0
2016-04-26 11:35:00,26.84,26.89,26.84,26.88,4900.0,26.84,26.89,26.84,26.88,4900.0
2016-04-26 11:40:00,26.88,26.92,26.88,26.91,2600.0,26.88,26.92,26.88,26.91,2600.0
2016-04-26 11:45:00,26.91,26.94,26.88,26.94,3009.0,26.91,26.94,26.88,26.94,3009.0
2016-04-26 11:50:00,26.96,26.98,26.91,26.93,4558.0,26.96,26.98,26.91,26.93,4558.0
2016-04-26 11:55:00,26.94,26.97,26.91,26.91,4054.0,26.94,26.97,26.91,26.91,4054.0
2016-04-26 12:00:00,26.92,26.95,26.9,26.93,3737.0,26.92,26.95,26.9,26.93,3737.0
2016-04-26 12:05:00,26.94,26.97,26.92,26.92,2700.0,26.94,26.97,26.92,26.92,2700.0
2016-04-26 12:10:00,26.92,26.93,26.87,26.93,4354.0,26.92,26.93,26.87,26.93,4354.0
2016-04-26 12:15:00,26.94,26.98,26.94,26.96,2750.0,26.94,26.98,26.94,26.96,2750.0
2016-04-26 12:20:00,26.96,26.99,26.95,26.97,3951.0,26.96,26.99,26.95,26.97,3951.0
2016-04-26 12:25:00,26.97,26.99,26.97,26.98,2600.0,26.97,26.99,26.97,26.98,2600.0
2016-04-26 12:30:00,26.99,27.0,26.97,26.97,5176.0,26.99,27.0,26.97,26.97,5176.0
2016-04-26 12:35:00,26.96,26.98,26.9,26.9,14516.0,26.96,26.98,26.9,26.9,14516.0
2016-04-26 12:40:00,26.89,26.96,26.89,26.94,2983.0,26.89,26.96,26.89,26.94,2983.0
2016-04-26 12:45:00,26.94,26.95,26.91,26.92,2539.0,26.94,26.95,26.91,26.92,2539.0
2016-04-26 12:50:00,26.93,26.97,26.93,26.94,8007.0,26.93,26.97,26.93,26.94,8007.0
2016-04-26 12:55:00,26.94,26.94,26.89,26.91,5884.0,26.94,26.94,26.89,26.91,5884.0
2016-04-26 13:00:00,26.92,26.92,26.87,26.88,7360.0,26.92,26.92,26.87,26.88,7360.0
2016-04-26 13:05:00,26.88,26.96,26.84,26.96,9670.0,26.88,26.96,26.84,26.96,9670.0
2016-04-26 13:10:00,26.97,26.99,26.96,26.98,6246.0,26.97,26.99,26.96,26.98,6246.0
2016-04-26 13:15:00,26.99,27.06,26.99,27.06,5535.0,26.99,27.06,26.99,27.06,5535.0
2016-04-26 13:20:00,27.06,27.08,27.04,27.04,4347.0,27.06,27.08,27.04,27.04,4347.0
2016-04-26 13:25:00,27.06,27.07,26.99,27.0,4696.0,27.06,27.07,26.99,27.0,4696.0
2016-04-26 13:30:00,27.01,27.06,27.01,27.02,3579.0,27.01,27.06,27.01,27.02,3579.0
2016-04-26 13:35:00,27.02,27.08,27.02,27.04,5287.0,27.02,27.08,27.02,27.04,5287.0
2016-04-26 13:40:00,27.03,27.04,26.99,27.03,9124.0,27.03,27.04,26.99,27.03,9124.0
2016-04-26 13:45:00,27.03,27.06,27.02,27.02,4900.0,27.03,27.06,27.02,27.02,4900.0
2016-04-26 13:50:00,27.01,27.02,26.98,27.01,8524.0,27.01,27.02,26.98,27.01,8524.0
2016-04-26 13:55:00,27.01,27.02,27.0,27.01,2600.0,27.01,27.02,27.0,27.01,2600.0
2016-04-26 14:00:00,27.01,27.02,26.99,27.0,5879.0,27.01,27.02,26.99,27.0,5879.0
2016-04-26 14:05:00,27.0,27.0,26.95,27.0,4454.0,27.0,27.0,26.95,27.0,4454.0
2016-04-26 14:10:00,26.99,27.04,26.98,27.04,4900.0,26.99,27.04,26.98,27.04,4900.0
2016-04-26 14:15:00,27.05,27.07,27.03,27.04,4861.0,27.05,27.07,27.03,27.04,4861.0
2016-04-26 14:20:00,27.04,27.05,27.02,27.05,5717.0,27.04,27.05,27.02,27.05,5717.0
2016-04-26 14:25:00,27.05,27.11,27.01,27.02,5398.0,27.05,27.11,27.01,27.02,5398.0
2016-04-26 14:30:00,27.02,27.09,27.02,27.08,5926.0,27.02,27.09,27.02,27.08,5926.0
2016-04-26 14:35:00,27.09,27.14,27.08,27.12,10976.0,27.09,27.14,27.08,27.12,10976.0
2016-04-26 14:40:00,27.12,27.13,27.1,27.12,3300.0,27.12,27.13,27.1,27.12,3300.0
2016-04-26 14:45:00,27.12,27.17,27.11,27.16,10333.0,27.12,27.17,27.11,27.16,10333.0
2016-04-26 14:50:00,27.15,27.18,27.14,27.16,8340.0,27.15,27.18,27.14,27.16,8340.0
2016-04-26 14:55:00,27.16,27.17,27.11,27.11,23424.0,27.16,27.17,27.11,27.11,23424.0
2016-04-26 15:00:00,27.11,27.13,27.08,27.11,15904.0,27.11,27.13,27.08,27.11,15904.0
2016-04-26 15:05:00,27.12,27.12,27.05,27.05,6798.0,27.12,27.12,27.05,27.05,6798.0
2016-04-26 15:10:00,27.05,27.09,27.05,27.07,5911.0,27.05,27.09,27.05,27.07,5911.0
2016-04-26 15:15:00,27.07,27.09,27.06,27.06,4197.0,27.07,27.09,27.06,27.06,4197.0
2016-04-26 15:20:00,27.05,27.08,27.04,27.08,6459.0,27.05,27.08,27.04,27.08,6459.0
2016-04-26 15:25:00,27.08,27.1,27.06,27.1,3851.0,27.08,27.1,27.06,27.1,3851.0
2016-04-26 15:30:00,27.1,27.12,27.08,27.12,8262.0,27.1,27.12,27.08,27.12,8262.0
2016-04-26 15:35:00,27.12,27.13,27.07,27.09,8175.0,27.12,27.13,27.07,27.09,8175.0
2016-04-26 15:40:00,27.1,27.13,27.09,27.12,6987.0,27.1,27.13,27.09,27.12,6987.0
2016-04-26 15:45:00,27.11,27.11,27.06,27.06,12449.0,27.11,27.11,27.06,27.06,12449.0
2016-04-26 15:50:00,27.06,27.09,27.05,27.06,14883.0,27.06,27.09,27.05,27.06,14883.0
2016-04-26 15:55:00,27.05,27.07,27.03,27.03,22719.0,27.05,27.07,27.03,27.03,22719.0
2016-04-27 09:30:00,27.01,27.01,27.01,27.01,4226.0,27.01,27.01,27.01,27.01,4226.0
2016-04-27 09:35:00,27.02,27.08,27.01,27.06,710.0,27.02,27.08,27.01,27.06,710.0
2016-04-27 09:40:00,27.04,27.18,27.04,27.08,2224.0,27.04,27.18,27.04,27.08,2224.0
2016-04-27 09:45:00,27.08,27.09,27.02,27.05,2097.0,27.08,27.09,27.02,27.05,2097.0
2016-04-27 09:50:00,27.05,27.07,27.02,27.03,6387.0,27.05,27.07,27.02,27.03,6387.0
2016-04-27 09:55:00,27.04,27.13,27.03,27.12,2400.0,27.04,27.13,27.03,27.12,2400.0
2016-04-27 10:00:00,27.13,27.16,27.1,27.16,5335.0,27.13,27.16,27.1,27.16,5335.0
2016-04-27 10:05:00,27.15,27.2,27.11,27.19,9451.0,27.15,27.2,27.11,27.19,9451.0
2016-04-27 10:10:00,27.19,27.45,27.19,27.44,23479.0,27.19,27.45,27.19,27.44,23479.0
2016-04-27 10:15:00,27.44,27.49,27.27,27.28,12575.0,27.44,27.49,27.27,27.28,12575.0
2016-04-27 10:20:00,27.3,27.42,27.3,27.42,6660.0,27.3,27.42,27.3,27.42,6660.0
2016-04-27 10:25:00,27.38,27.44,27.33,27.44,12778.0,27.38,27.44,27.33,27.44,12778.0
2016-04-27 10:30:00,27.42,27.45,27.35,27.4,9435.0,27.42,27.45,27.35,27.4,9435.0
2016-04-27 10:35:00,27.4,27.43,27.36,27.42,12595.0,27.4,27.43,27.36,27.42,12595.0
2016-04-27 10:40:00,27.4,27.4,27.35,27.38,4289.0,27.4,27.4,27.35,27.38,4289.0
2016-04-27 10:45:00,27.37,27.39,27.37,27.38,5067.0,27.37,27.39,27.37,27.38,5067.0
2016-04-27 10:50:00,27.39,27.42,27.37,27.42,9596.0,27.39,27.42,27.37,27.42,9596.0
2016-04-27 10:55:00,27.41,27.45,27.4,27.43,7930.0,27.41,27.45,27.4,27.43,7930.0
2016-04-27 11:00:00,27.42,27.42,27.37,27.4,9108.0,27.42,27.42,27.37,27.4,9108.0
2016-04-27 11:05:00,27.42,27.42,27.4,27.42,3950.0,27.42,27.42,27.4,27.42,3950.0
2016-04-27 11:10:00,27.43,27.45,27.39,27.45,10252.0,27.43,27.45,27.39,27.45,10252.0
2016-04-27 11:15:00,27.45,27.48,27.43,27.46,13055.0,27.45,27.48,27.43,27.46,13055.0
2016-04-27 11:20:00,27.47,27.52,27.47,27.5,11581.0,27.47,27.52,27.47,27.5,11581.0
2016-04-27 11:25:00,27.51,27.51,27.49,27.51,5300.0,27.51,27.51,27.49,27.51,5300.0
2016-04-27 11:30:00,27.51,27.53,27.51,27.51,6790.0,27.51,27.53,27.51,27.51,6790.0
2016-04-27 11:35:00,27.5,27.5,27.45,27.47,3290.0,27.5,27.5,27.45,27.47,3290.0
2016-04-27 11:40:00,27.49,27.51,27.49,27.49,2600.0,27.49,27.51,27.49,27.49,2600.0
2016-04-27 11:45:00,27.49,27.51,27.49,27.5,1400.0,27.49,27.51,27.49,27.5,1400.0
2016-04-27 11:50:00,27.48,27.5,27.47,27.5,3476.0,27.48,27.5,27.47,27.5,3476.0
2016-04-27 11:55:00,27.5,27.52,27.49,27.5,3025.0,27.5,27.52,27.49,27.5,3025.0
2016-04-27 12:00:00,27.49,27.52,27.49,27.5,3934.0,27.49,27.52,27.49,27.5,3934.0
2016-04-27 12:05:00,27.5,27.55,27.48,27.53,14900.0,27.5,27.55,27.48,27.53,14900.0
2016-04-27 12:10:00,27.53,27.54,27.51,27.53,7609.0,27.53,27.54,27.51,27.53,7609.0
2016-04-27 12:15:00,27.52,27.52,27.49,27.5,11590.0,27.52,27.52,27.49,27.5,11590.0
2016-04-27 12:20:00,27.51,27.54,27.51,27.53,7747.0,27.51,27.54,27.51,27.53,7747.0
2016-04-27 12:25:00,27.52,27.52,27.48,27.5,13384.0,27.52,27.52,27.48,27.5,13384.0
2016-04-27 12:30:00,27.51,27.51,27.49,27.5,6727.0,27.51,27.51,27.49,27.5,6727.0
2016-04-27 12:35:00,27.5,27.51,27.49,27.51,5902.0,27.5,27.51,27.49,27.51,5902.0
2016-04-27 12:40:00,27.5,27.51,27.5,27.5,4000.0,27.5,27.51,27.5,27.5,4000.0
2016-04-27 12:45:00,27.5,27.51,27.47,27.47,10503.0,27.5,27.51,27.47,27.47,10503.0
2016-04-27 12:50:00,27.45,27.46,27.44,27.44,9093.0,27.45,27.46,27.44,27.44,9093.0
2016-04-27 12:55:00,27.44,27.45,27.43,27.45,9147.0,27.44,27.45,27.43,27.45,9147.0
2016-04-27 13:00:00,27.45,27.45,27.43,27.44,4600.0,27.45,27.45,27.43,27.44,4600.0
2016-04-27 13:05:00,27.44,27.45,27.42,27.43,6102.0,27.44,27.45,27.42,27.43,6102.0
2016-04-27 13:10:00,27.42,27.42,27.39,27.41,3692.0,27.42,27.42,27.39,27.41,3692.0
2016-04-27 13:15:00,27.41,27.46,27.4,27.44,7100.0,27.41,27.46,27.4,27.44,7100.0
2016-04-27 13:20:00,27.44,27.45,27.43,27.44,6871.0,27.44,27.45,27.43,27.44,6871.0
2016-04-27 13:25:00,27.45,27.46,27.44,27.45,9136.0,27.45,27.46,27.44,27.45,9136.0
2016-04-27 13:30:00,27.44,27.46,27.44,27.44,3808.0,27.44,27.46,27.44,27.44,3808.0
2016-04-27 13:35:00,27.44,27.46,27.44,27.44,4661.0,27.44,27.46,27.44,27.44,4661.0
2016-04-27 13:40:00,27.44,27.44,27.41,27.43,5117.0,27.44,27.44,27.41,27.43,5117.0
2016-04-27 13:45:00,27.43,27.45,27.42,27.45,7366.0,27.43,27.45,27.42,27.45,7366.0
2016-04-27 13:50:00,27.45,27.45,27.44,27.45,1778.0,27.45,27.45,27.44,27.45,1778.0
2016-04-27 13:55:00,27.44,27.47,27.43,27.45,6563.0,27.44,27.47,27.43,27.45,6563.0
2016-04-27 14:00:00,27.44,27.45,27.42,27.45,5844.0,27.44,27.45,27.42,27.45,5844.0
2016-04-27 14:05:00,27.47,27.5,27.47,27.5,3573.0,27.47,27.5,27.47,27.5,3573.0
2016-04-27 14:10:00,27.51,27.51,27.47,27.48,6357.0,27.51,27.51,27.47,27.48,6357.0
2016-04-27 14:15:00,27.48,27.5,27.48,27.5,4018.0,27.48,27.5,27.48,27.5,4018.0
2016-04-27 14:20:00,27.5,27.52,27.49,27.49,9596.0,27.5,27.52,27.49,27.49,9596.0
2016-04-27 14:25:00,27.49,27.5,27.48,27.49,8242.0,27.49,27.5,27.48,27.49,8242.0
2016-04-27 14:30:00,27.48,27.5,27.44,27.44,17987.0,27.48,27.5,27.44,27.44,17987.0
2016-04-27 14:35:00,27.45,27.48,27.44,27.46,7016.0,27.45,27.48,27.44,27.46,7016.0
2016-04-27 14:40:00,27.45,27.46,27.44,27.45,7886.0,27.45,27.46,27.44,27.45,7886.0
2016-04-27 14:45:00,27.45,27.47,27.44,27.46,5712.0,27.45,27.47,27.44,27.46,5712.0
2016-04-27 14:50:00,27.46,27.48,27.46,27.47,5553.0,27.46,27.48,27.46,27.47,5553.0
2016-04-27 14:55:00,27.47,27.5,27.47,27.5,8056.0,27.47,27.5,27.47,27.5,8056.0
2016-04-27 15:00:00,27.49,27.52,27.49,27.5,9209.0,27.49,27.52,27.49,27.5,9209.0
2016-04-27 15:05:00,27.5,27.51,27.49,27.5,6741.0,27.5,27.51,27.49,27.5,6741.0
2016-04-27 15:10:00,27.51,27.58,27.51,27.58,9466.0,27.51,27.58,27.51,27.58,9466.0
2016-04-27 15:15:00,27.58,27.59,27.56,27.59,6331.0,27.58,27.59,27.56,27.59,6331.0
2016-04-27 15:20:00,27.59,27.59,27.58,27.59,4737.0,27.59,27.59,27.58,27.59,4737.0
2016-04-27 15:25:00,27.59,27.61,27.59,27.6,8557.0,27.59,27.61,27.59,27.6,8557.0
2016-04-27 15:30:00,27.6,27.68,27.6,27.64,15570.0,27.6,27.68,27.6,27.64,15570.0
2016-04-27 15:35:00,27.64,27.64,27.6,27.62,13387.0,27.64,27.64,27.6,27.62,13387.0
2016-04-27 15:40:00,27.62,27.64,27.61,27.63,8652.0,27.62,27.64,27.61,27.63,8652.0
2016-04-27 15:45:00,27.63,27.63,27.58,27.62,23750.0,27.63,27.63,27.58,27.62,23750.0
2016-04-27 15:50:00,27.61,27.66,27.6,27.66,20731.0,27.61,27.66,27.6,27.66,20731.0
2016-04-27 15:55:00,27.65,27.66,27.6,27.65,79128.0,27.65,27.66,27.6,27.65,79128.0
2016-04-28 09:30:00,27.61,27.61,27.36,27.5,39020.0,27.61,27.61,27.36,27.5,39020.0
2016-04-28 09:35:00,27.49,27.56,27.42,27.48,3800.0,27.49,27.56,27.42,27.48,3800.0
2016-04-28 09:40:00,27.49,27.62,27.45,27.62,6800.0,27.49,27.62,27.45,27.62,6800.0
2016-04-28 09:45:00,27.65,27.65,27.5,27.5,116399.0,27.65,27.65,27.5,27.5,116399.0
2016-04-28 09:50:00,27.49,27.55,27.48,27.55,7972.0,27.49,27.55,27.48,27.55,7972.0
2016-04-28 09:55:00,27.58,27.76,27.58,27.68,105750.0,27.58,27.76,27.58,27.68,105750.0
2016-04-28 10:00:00,27.68,27.78,27.66,27.77,11342.0,27.68,27.78,27.66,27.77,11342.0
2016-04-28 10:05:00,27.74,27.81,27.73,27.79,7613.0,27.74,27.81,27.73,27.79,7613.0
2016-04-28 10:10:00,27.81,27.86,27.8,27.85,85900.0,27.81,27.86,27.8,27.85,85900.0
2016-04-28 10:15:00,27.84,27.9,27.81,27.89,11800.0,27.84,27.9,27.81,27.89,11800.0
2016-04-28 10:20:00,27.87,27.89,27.82,27.89,4100.0,27.87,27.89,27.82,27.89,4100.0
2016-04-28 10:25:00,27.89,27.89,27.73,27.74,21595.0,27.89,27.89,27.73,27.74,21595.0
2016-04-28 10:30:00,27.75,27.8,27.69,27.76,5674.0,27.75,27.8,27.69,27.76,5674.0
2016-04-28 10:35:00,27.74,27.78,27.71,27.74,3270.0,27.74,27.78,27.71,27.74,3270.0
2016-04-28 10:40:00,27.74,27.77,27.69,27.73,4991.0,27.74,27.77,27.69,27.73,4991.0
2016-04-28 10:45:00,27.74,27.83,27.73,27.78,3300.0,27.74,27.83,27.73,27.78,3300.0
2016-04-28 10:50:00,27.79,27.79,27.74,27.76,8837.0,27.79,27.79,27.74,27.76,8837.0
2016-04-28 10:55:00,27.77,27.79,27.74,27.77,4837.0,27.77,27.79,27.74,27.77,4837.0
2016-04-28 11:00:00,27.79,27.82,27.77,27.81,7400.0,27.79,27.82,27.77,27.81,7400.0
2016-04-28 11:05:00,27.81,27.81,27.75,27.75,9150.0,27.81,27.81,27.75,27.75,9150.0
2016-04-28 11:10:00,27.74,27.77,27.73,27.77,4913.0,27.74,27.77,27.73,27.77,4913.0
2016-04-28 11:15:00,27.78,27.81,27.77,27.78,1800.0,27.78,27.81,27.77,27.78,1800.0
2016-04-28 11:20:00,27.78,27.81,27.77,27.77,4110.0,27.78,27.81,27.77,27.77,4110.0
2016-04-28 11:25:00,27.77,27.79,27.76,27.77,48100.0,27.77,27.79,27.76,27.77,48100.0
2016-04-28 11:30:00,27.77,27.78,27.76,27.76,2500.0,27.77,27.78,27.76,27.76,2500.0
2016-04-28 11:35:00,27.77,27.79,27.77,27.78,3123.0,27.77,27.79,27.77,27.78,3123.0
2016-04-28 11:40:00,27.78,27.82,27.77,27.81,5100.0,27.78,27.82,27.77,27.81,5100.0
2016-04-28 11:45:00,27.79,27.79,27.77,27.78,1800.0,27.79,27.79,27.77,27.78,1800.0
2016-04-28 11:50:00,27.77,27.78,27.77,27.77,100.0,27.77,27.78,27.77,27.77,100.0
2016-04-28 11:55:00,27.77,27.78,27.77,27.77,5959.0,27.77,27.78,27.77,27.77,5959.0
2016-04-28 12:00:00,27.77,27.79,27.77,27.77,3900.0,27.77,27.79,27.77,27.77,3900.0
2016-04-28 12:05:00,27.77,27.8,27.77,27.8,5900.0,27.77,27.8,27.77,27.8,5900.0
2016-04-28 12:10:00,27.8,27.81,27.78,27.79,3450.0,27.8,27.81,27.78,27.79,3450.0
2016-04-28 12:15:00,27.79,27.8,27.76,27.78,26331.0,27.79,27.8,27.76,27.78,26331.0
2016-04-28 12:20:00,27.78,27.83,27.77,27.83,5900.0,27.78,27.83,27.77,27.83,5900.0
2016-04-28 12:25:00,27.82,27.82,27.79,27.82,5404.0,27.82,27.82,27.79,27.82,5404.0
2016-04-28 12:30:00,27.81,27.85,27.81,27.84,3071.0,27.81,27.85,27.81,27.84,3071.0
2016-04-28 12:35:00,27.83,27.84,27.82,27.82,2900.0,27.83,27.84,27.82,27.82,2900.0
2016-04-28 12:40:00,27.8,27.83,27.78,27.81,6156.0,27.8,27.83,27.78,27.81,6156.0
2016-04-28 12:45:00,27.79,27.8,27.76,27.76,22350.0,27.79,27.8,27.76,27.76,22350.0
2016-04-28 12:50:00,27.76,27.77,27.75,27.77,10940.0,27.76,27.77,27.75,27.77,10940.0
2016-04-28 12:55:00,27.77,27.78,27.74,27.76,31732.0,27.77,27.78,27.74,27.76,31732.0
2016-04-28 13:00:00,27.76,27.78,27.75,27.78,13854.0,27.76,27.78,27.75,27.78,13854.0
2016-04-28 13:05:00,27.78,27.95,27.75,27.8,68517.0,27.78,27.95,27.75,27.8,68517.0
2016-04-28 13:10:00,27.8,27.82,27.77,27.82,4796.0,27.8,27.82,27.77,27.82,4796.0
2016-04-28 13:15:00,27.85,27.86,27.8,27.81,2300.0,27.85,27.86,27.8,27.81,2300.0
2016-04-28 13:20:00,27.79,27.79,27.78,27.78,2100.0,27.79,27.79,27.78,27.78,2100.0
2016-04-28 13:25:00,27.79,27.81,27.79,27.81,5004.0,27.79,27.81,27.79,27.81,5004.0
2016-04-28 13:30:00,27.81,27.82,27.8,27.82,3376.0,27.81,27.82,27.8,27.82,3376.0
2016-04-28 13:35:00,27.8,27.82,27.8,27.81,7214.0,27.8,27.82,27.8,27.81,7214.0
2016-04-28 13:40:00,27.81,27.83,27.81,27.81,2899.0,27.81,27.83,27.81,27.81,2899.0
2016-04-28 13:45:00,27.8,27.83,27.79,27.82,2787.0,27.8,27.83,27.79,27.82,2787.0
2016-04-28 13:50:00,27.82,27.83,27.81,27.82,2913.0,27.82,27.83,27.81,27.82,2913.0
2016-04-28 13:55:00,27.82,27.85,27.77,27.77,11910.0,27.82,27.85,27.77,27.77,11910.0
2016-04-28 14:00:00,27.77,27.79,27.76,27.79,18171.0,27.77,27.79,27.76,27.79,18171.0
2016-04-28 14:05:00,27.79,27.79,27.76,27.79,6298.0,27.79,27.79,27.76,27.79,6298.0
2016-04-28 14:10:00,27.8,27.82,27.79,27.79,2900.0,27.8,27.82,27.79,27.79,2900.0
2016-04-28 14:15:00,27.79,27.81,27.78,27.8,3660.0,27.79,27.81,27.78,27.8,3660.0
2016-04-28 14:20:00,27.8,27.8,27.7,27.71,6551.0,27.8,27.8,27.7,27.71,6551.0
2016-04-28 14:25:00,27.71,27.72,27.7,27.72,8096.0,27.71,27.72,27.7,27.72,8096.0
2016-04-28 14:30:00,27.72,27.74,27.71,27.74,2602.0,27.72,27.74,27.71,27.74,2602.0
2016-04-28 14:35:00,27.75,27.76,27.74,27.74,6811.0,27.75,27.76,27.74,27.74,6811.0
2016-04-28 14:40:00,27.74,27.77,27.74,27.74,6529.0,27.74,27.77,27.74,27.74,6529.0
2016-04-28 14:45:00,27.73,27.73,27.68,27.69,4176.0,27.73,27.73,27.68,27.69,4176.0
2016-04-28 14:50:00,27.69,27.7,27.66,27.66,10100.0,27.69,27.7,27.66,27.66,10100.0
2016-04-28 14:55:00,27.66,27.67,27.63,27.63,7842.0,27.66,27.67,27.63,27.63,7842.0
2016-04-28 15:00:00,27.63,27.64,27.59,27.61,7500.0,27.63,27.64,27.59,27.61,7500.0
2016-04-28 15:05:00,27.61,27.61,27.59,27.59,8555.0,27.61,27.61,27.59,27.59,8555.0
2016-04-28 15:10:00,27.59,27.61,27.59,27.6,15577.0,27.59,27.61,27.59,27.6,15577.0
2016-04-28 15:15:00,27.59,27.61,27.57,27.59,16885.0,27.59,27.61,27.57,27.59,16885.0
2016-04-28 15:20:00,27.59,27.61,27.57,27.58,14126.0,27.59,27.61,27.57,27.58,14126.0
2016-04-28 15:25:00,27.55,27.57,27.48,27.51,40021.0,27.55,27.57,27.48,27.51,40021.0
2016-04-28 15:30:00,27.52,27.52,27.46,27.47,10804.0,27.52,27.52,27.46,27.47,10804.0
2016-04-28 15:35:00,27.45,27.47,27.44,27.46,13351.0,27.45,27.47,27.44,27.46,13351.0
2016-04-28 15:40:00,27.47,27.59,27.47,27.55,45267.0,27.47,27.59,27.47,27.55,45267.0
2016-04-28 15:45:00,27.55,27.61,27.53,27.55,37681.0,27.55,27.61,27.53,27.55,37681.0
2016-04-28 15:50:00,27.53,27.53,27.5,27.53,32425.0,27.53,27.53,27.5,27.53,32425.0
2016-04-28 15:55:00,27.52,27.53,27.44,27.46,56384.0,27.52,27.53,27.44,27.46,56384.0
2016-04-29 09:30:00,27.4,27.43,27.38,27.41,6985.0,27.4,27.43,27.38,27.41,6985.0
2016-04-29 09:35:00,27.41,27.46,27.37,27.45,4958.0,27.41,27.46,27.37,27.45,4958.0
2016-04-29 09:40:00,27.4,27.43,27.29,27.29,1400.0,27.4,27.43,27.29,27.29,1400.0
2016-04-29 09:45:00,27.26,27.45,27.26,27.41,11413.0,27.26,27.45,27.26,27.41,11413.0
2016-04-29 09:50:00,27.41,27.5,27.38,27.47,120068.0,27.41,27.5,27.38,27.47,120068.0
2016-04-29 09:55:00,27.46,27.47,27.36,27.42,14756.0,27.46,27.47,27.36,27.42,14756.0
2016-04-29 10:00:00,27.44,27.5,27.42,27.44,19497.0,27.44,27.5,27.42,27.44,19497.0
2016-04-29 10:05:00,27.44,27.44,27.39,27.4,7350.0,27.44,27.44,27.39,27.4,7350.0
2016-04-29 10:10:00,27.42,27.47,27.4,27.41,3900.0,27.42,27.47,27.4,27.41,3900.0
2016-04-29 10:15:00,27.41,27.46,27.34,27.43,27054.0,27.41,27.46,27.34,27.43,27054.0
2016-04-29 10:20:00,27.43,27.51,27.42,27.49,12846.0,27.43,27.51,27.42,27.49,12846.0
2016-04-29 10:25:00,27.49,27.52,27.4,27.51,9075.0,27.49,27.52,27.4,27.51,9075.0
2016-04-29 10:30:00,27.52,27.52,27.47,27.48,4650.0,27.52,27.52,27.47,27.48,4650.0
2016-04-29 10:35:00,27.49,27.52,27.47,27.49,5250.0,27.49,27.52,27.47,27.49,5250.0
2016-04-29 10:40:00,27.48,27.48,27.39,27.41,2448.0,27.48,27.48,27.39,27.41,2448.0
2016-04-29 10:45:00,27.42,27.43,27.35,27.35,2763.0,27.42,27.43,27.35,27.35,2763.0
2016-04-29 10:50:00,27.34,27.34,27.28,27.3,2800.0,27.34,27.34,27.28,27.3,2800.0
2016-04-29 10:55:00,27.28,27.33,27.28,27.32,2141.0,27.28,27.33,27.28,27.32,2141.0
2016-04-29 11:00:00,27.32,27.34,27.26,27.32,17687.0,27.32,27.34,27.26,27.32,17687.0
2016-04-29 11:05:00,27.31,27.32,27.26,27.28,2563.0,27.31,27.32,27.26,27.28,2563.0
2016-04-29 11:10:00,27.28,27.31,27.24,27.31,7414.0,27.28,27.31,27.24,27.31,7414.0
2016-04-29 11:15:00,27.31,27.35,27.27,27.32,15736.0,27.31,27.35,27.27,27.32,15736.0
2016-04-29 11:20:00,27.33,27.35,27.3,27.31,19121.0,27.33,27.35,27.3,27.31,19121.0
2016-04-29 11:25:00,27.31,27.33,27.29,27.3,20702.0,27.31,27.33,27.29,27.3,20702.0
2016-04-29 11:30:00,27.3,27.34,27.27,27.28,24170.0,27.3,27.34,27.27,27.28,24170.0
2016-04-29 11:35:00,27.25,27.26,27.22,27.26,8607.0,27.25,27.26,27.22,27.26,8607.0
2016-04-29 11:40:00,27.26,27.31,27.25,27.28,10930.0,27.26,27.31,27.25,27.28,10930.0
2016-04-29 11:45:00,27.29,27.37,27.29,27.37,13325.0,27.29,27.37,27.29,27.37,13325.0
2016-04-29 11:50:00,27.37,27.45,27.35,27.42,5200.0,27.37,27.45,27.35,27.42,5200.0
2016-04-29 11:55:00,27.41,27.44,27.34,27.36,2742.0,27.41,27.44,27.34,27.36,2742.0
2016-04-29 12:00:00,27.33,27.35,27.3,27.3,9165.0,27.33,27.35,27.3,27.3,9165.0
2016-04-29 12:05:00,27.32,27.39,27.32,27.38,6095.0,27.32,27.39,27.32,27.38,6095.0
2016-04-29 12:10:00,27.36,27.36,27.29,27.31,108000.0,27.36,27.36,27.29,27.31,108000.0
2016-04-29 12:15:00,27.33,27.43,27.32,27.43,14666.0,27.33,27.43,27.32,27.43,14666.0
2016-04-29 12:20:00,27.43,27.43,27.38,27.38,61042.0,27.43,27.43,27.38,27.38,61042.0
2016-04-29 12:25:00,27.36,27.42,27.31,27.36,12568.0,27.36,27.42,27.31,27.36,12568.0
2016-04-29 12:30:00,27.36,27.37,27.32,27.33,6140.0,27.36,27.37,27.32,27.33,6140.0
2016-04-29 12:35:00,27.33,27.35,27.32,27.35,10502.0,27.33,27.35,27.32,27.35,10502.0
2016-04-29 12:40:00,27.34,27.34,27.27,27.28,7310.0,27.34,27.34,27.27,27.28,7310.0
2016-04-29 12:45:00,27.28,27.33,27.26,27.33,3201.0,27.28,27.33,27.26,27.33,3201.0
2016-04-29 12:50:00,27.32,27.35,27.3,27.3,3100.0,27.32,27.35,27.3,27.3,3100.0
2016-04-29 12:55:00,27.3,27.31,27.27,27.31,9050.0,27.3,27.31,27.27,27.31,9050.0
2016-04-29 13:00:00,27.31,27.34,27.31,27.33,5096.0,27.31,27.34,27.31,27.33,5096.0
2016-04-29 13:05:00,27.32,27.35,27.31,27.34,6040.0,27.32,27.35,27.31,27.34,6040.0
2016-04-29 13:10:00,27.35,27.47,27.32,27.46,39209.0,27.35,27.47,27.32,27.46,39209.0
2016-04-29 13:15:00,27.45,27.46,27.43,27.45,3300.0,27.45,27.46,27.43,27.45,3300.0
2016-04-29 13:20:00,27.45,27.46,27.38,27.41,12555.0,27.45,27.46,27.38,27.41,12555.0
2016-04-29 13:25:00,27.41,27.52,27.4,27.51,8031.0,27.41,27.52,27.4,27.51,8031.0
2016-04-29 13:30:00,27.5,27.5,27.48,27.48,3619.0,27.5,27.5,27.48,27.48,3619.0
2016-04-29 13:35:00,27.48,27.53,27.47,27.51,22142.0,27.48,27.53,27.47,27.51,22142.0
2016-04-29 13:40:00,27.49,27.49,27.44,27.46,7510.0,27.49,27.49,27.44,27.46,7510.0
2016-04-29 13:45:00,27.46,27.46,27.42,27.42,3467.0,27.46,27.46,27.42,27.42,3467.0
2016-04-29 13:50:00,27.43,27.44,27.42,27.42,2100.0,27.43,27.44,27.42,27.42,2100.0
2016-04-29 13:55:00,27.41,27.41,27.35,27.35,5832.0,27.41,27.41,27.35,27.35,5832.0
2016-04-29 14:00:00,27.35,27.44,27.35,27.44,11872.0,27.35,27.44,27.35,27.44,11872.0
2016-04-29 14:05:00,27.43,27.44,27.39,27.39,5300.0,27.43,27.44,27.39,27.39,5300.0
2016-04-29 14:10:00,27.39,27.39,27.28,27.28,32288.0,27.39,27.39,27.28,27.28,32288.0
2016-04-29 14:15:00,27.28,27.35,27.27,27.35,4703.0,27.28,27.35,27.27,27.35,4703.0
2016-04-29 14:20:00,27.34,27.36,27.29,27.34,19470.0,27.34,27.36,27.29,27.34,19470.0
2016-04-29 14:25:00,27.35,27.37,27.33,27.33,13643.0,27.35,27.37,27.33,27.33,13643.0
2016-04-29 14:30:00,27.34,27.37,27.32,27.34,11866.0,27.34,27.37,27.32,27.34,11866.0
2016-04-29 14:35:00,27.34,27.35,27.32,27.34,10231.0,27.34,27.35,27.32,27.34,10231.0
2016-04-29 14:40:00,27.34,27.4,27.34,27.38,7448.0,27.34,27.4,27.34,27.38,7448.0
2016-04-29 14:45:00,27.38,27.4,27.37,27.39,6587.0,27.38,27.4,27.37,27.39,6587.0
2016-04-29 14:50:00,27.41,27.41,27.38,27.4,4615.0,27.41,27.41,27.38,27.4,4615.0
2016-04-29 14:55:00,27.41,27.41,27.37,27.39,6749.0,27.41,27.41,27.37,27.39,6749.0
2016-04-29 15:00:00,27.39,27.41,27.37,27.41,8880.0,27.39,27.41,27.37,27.41,8880.0
2016-04-29 15:05:00,27.41,27.42,27.39,27.39,8980.0,27.41,27.42,27.39,27.39,8980.0
2016-04-29 15:10:00,27.39,27.41,27.38,27.39,7802.0,27.39,27.41,27.38,27.39,7802.0
2016-04-29 15:15:00,27.39,27.41,27.39,27.41,8247.0,27.39,27.41,27.39,27.41,8247.0
2016-04-29 15:20:00,27.41,27.41,27.38,27.38,10403.0,27.41,27.41,27.38,27.38,10403.0
2016-04-29 15:25:00,27.39,27.41,27.38,27.41,8818.0,27.39,27.41,27.38,27.41,8818.0
2016-04-29 15:30:00,27.41,27.43,27.39,27.42,14880.0,27.41,27.43,27.39,27.42,14880.0
2016-04-29 15:35:00,27.42,27.43,27.41,27.41,7453.0,27.42,27.43,27.41,27.41,7453.0
2016-04-29 15:40:00,27.41,27.42,27.39,27.41,13026.0,27.41,27.42,27.39,27.41,13026.0
2016-04-29 15:45:00,27.4,27.49,27.4,27.45,20482.0,27.4,27.49,27.4,27.45,20482.0
2016-04-29 15:50:00,27.45,27.5,27.42,27.48,25598.0,27.45,27.5,27.42,27.48,25598.0
2016-04-29 15:55:00,27.48,27.54,27.45,27.5,47800.0,27.48,27.54,27.45,27.5,47800.0
2016-05-02 09:30:00,27.54,27.63,27.46,27.63,10116.0,27.54,27.63,27.46,27.63,10116.0
2016-05-02 09:35:00,27.5,27.5,27.27,27.34,4394.0,27.5,27.5,27.27,27.34,4394.0
2016-05-02 09:40:00,27.36,27.49,27.35,27.42,6541.0,27.36,27.49,27.35,27.42,6541.0
2016-05-02 09:45:00,27.45,27.5,27.38,27.48,5500.0,27.45,27.5,27.38,27.48,5500.0
2016-05-02 09:50:00,27.46,27.55,27.45,27.52,9990.0,27.46,27.55,27.45,27.52,9990.0
2016-05-02 09:55:00,27.52,27.54,27.43,27.47,4409.0,27.52,27.54,27.43,27.47,4409.0
2016-05-02 10:00:00,27.44,27.57,27.44,27.54,10225.0,27.44,27.57,27.44,27.54,10225.0
2016-05-02 10:05:00,27.52,27.56,27.47,27.56,5459.0,27.52,27.56,27.47,27.56,5459.0
2016-05-02 10:10:00,27.56,27.65,27.56,27.65,5300.0,27.56,27.65,27.56,27.65,5300.0
2016-05-02 10:15:00,27.64,27.73,27.64,27.72,6159.0,27.64,27.73,27.64,27.72,6159.0
2016-05-02 10:20:00,27.67,27.68,27.56,27.57,4261.0,27.67,27.68,27.56,27.57,4261.0
2016-05-02 10:25:00,27.55,27.57,27.49,27.49,6410.0,27.55,27.57,27.49,27.49,6410.0
2016-05-02 10:30:00,27.48,27.51,27.47,27.47,2580.0,27.48,27.51,27.47,27.47,2580.0
2016-05-02 10:35:00,27.47,27.47,27.37,27.37,7006.0,27.47,27.47,27.37,27.37,7006.0
2016-05-02 10:40:00,27.36,27.38,27.34,27.34,5300.0,27.36,27.38,27.34,27.34,5300.0
2016-05-02 10:45:00,27.34,27.4,27.33,27.39,6200.0,27.34,27.4,27.33,27.39,6200.0
2016-05-02 10:50:00,27.4,27.47,27.4,27.42,6879.0,27.4,27.47,27.4,27.42,6879.0
2016-05-02 10:55:00,27.41,27.42,27.34,27.34,9863.0,27.41,27.42,27.34,27.34,9863.0
2016-05-02 11:00:00,27.34,27.35,27.33,27.33,3300.0,27.34,27.35,27.33,27.33,3300.0
2016-05-02 11:05:00,27.32,27.34,27.3,27.33,7651.0,27.32,27.34,27.3,27.33,7651.0
2016-05-02 11:10:00,27.34,27.43,27.34,27.43,7631.0,27.34,27.43,27.34,27.43,7631.0
2016-05-02 11:15:00,27.43,27.46,27.36,27.38,8926.0,27.43,27.46,27.36,27.38,8926.0
2016-05-02 11:20:00,27.38,27.4,27.36,27.37,6212.0,27.38,27.4,27.36,27.37,6212.0
2016-05-02 11:25:00,27.36,27.37,27.33,27.34,7200.0,27.36,27.37,27.33,27.34,7200.0
2016-05-02 11:30:00,27.34,27.36,27.3,27.33,5391.0,27.34,27.36,27.3,27.33,5391.0
2016-05-02 11:35:00,27.33,27.35,27.3,27.34,5300.0,27.33,27.35,27.3,27.34,5300.0
2016-05-02 11:40:00,27.33,27.4,27.31,27.35,7500.0,27.33,27.4,27.31,27.35,7500.0
2016-05-02 11:45:00,27.35,27.35,27.31,27.33,4600.0,27.35,27.35,27.31,27.33,4600.0
2016-05-02 11:50:00,27.34,27.35,27.31,27.34,4750.0,27.34,27.35,27.31,27.34,4750.0
2016-05-02 11:55:00,27.35,27.37,27.31,27.31,5000.0,27.35,27.37,27.31,27.31,5000.0
2016-05-02 12:00:00,27.3,27.34,27.3,27.34,4100.0,27.3,27.34,27.3,27.34,4100.0
2016-05-02 12:05:00,27.35,27.36,27.32,27.32,4920.0,27.35,27.36,27.32,27.32,4920.0
2016-05-02 12:10:00,27.32,27.35,27.32,27.33,6132.0,27.32,27.35,27.32,27.33,6132.0
2016-05-02 12:15:00,27.33,27.4,27.33,27.39,5199.0,27.33,27.4,27.33,27.39,5199.0
2016-05-02 12:20:00,27.4,27.45,27.4,27.44,5435.0,27.4,27.45,27.4,27.44,5435.0
2016-05-02 12:25:00,27.44,27.44,27.4,27.4,4436.0,27.44,27.44,27.4,27.4,4436.0
2016-05-02 12:30:00,27.41,27.43,27.4,27.41,3486.0,27.41,27.43,27.4,27.41,3486.0
2016-05-02 12:35:00,27.4,27.43,27.4,27.42,3564.0,27.4,27.43,27.4,27.42,3564.0
2016-05-02 12:40:00,27.42,27.43,27.4,27.42,3700.0,27.42,27.43,27.4,27.42,3700.0
2016-05-02 12:45:00,27.42,27.42,27.37,27.37,4700.0,27.42,27.42,27.37,27.37,4700.0
2016-05-02 12:50:00,27.38,27.39,27.36,27.37,3500.0,27.38,27.39,27.36,27.37,3500.0
2016-05-02 12:55:00,27.37,27.38,27.35,27.36,3902.0,27.37,27.38,27.35,27.36,3902.0
2016-05-02 13:00:00,27.36,27.41,27.36,27.4,5655.0,27.36,27.41,27.36,27.4,5655.0
2016-05-02 13:05:00,27.4,27.4,27.38,27.39,3560.0,27.4,27.4,27.38,27.39,3560.0
2016-05-02 13:10:00,27.38,27.44,27.38,27.44,5610.0,27.38,27.44,27.38,27.44,5610.0
2016-05-02 13:15:00,27.44,27.49,27.44,27.46,4008.0,27.44,27.49,27.44,27.46,4008.0
2016-05-02 13:20:00,27.46,27.51,27.46,27.5,4810.0,27.46,27.51,27.46,27.5,4810.0
2016-05-02 13:25:00,27.49,27.52,27.49,27.51,3754.0,27.49,27.52,27.49,27.51,3754.0
2016-05-02 13:30:00,27.51,27.52,27.48,27.48,3124.0,27.51,27.52,27.48,27.48,3124.0
2016-05-02 13:35:00,27.48,27.48,27.41,27.41,4100.0,27.48,27.48,27.41,27.41,4100.0
2016-05-02 13:40:00,27.4,27.42,27.39,27.41,2900.0,27.4,27.42,27.39,27.41,2900.0
2016-05-02 13:45:00,27.41,27.49,27.41,27.49,7200.0,27.41,27.49,27.41,27.49,7200.0
2016-05-02 13:50:00,27.49,27.5,27.48,27.49,3888.0,27.49,27.5,27.48,27.49,3888.0
2016-05-02 13:55:00,27.48,27.49,27.46,27.47,4419.0,27.48,27.49,27.46,27.47,4419.0
2016-05-02 14:00:00,27.47,27.48,27.45,27.46,4500.0,27.47,27.48,27.45,27.46,4500.0
2016-05-02 14:05:00,27.46,27.5,27.46,27.48,7767.0,27.46,27.5,27.46,27.48,7767.0
2016-05-02 14:10:00,27.48,27.5,27.47,27.5,6121.0,27.48,27.5,27.47,27.5,6121.0
2016-05-02 14:15:00,27.51,27.51,27.48,27.48,4800.0,27.51,27.51,27.48,27.48,4800.0
2016-05-02 14:20:00,27.49,27.51,27.49,27.5,7674.0,27.49,27.51,27.49,27.5,7674.0
2016-05-02 14:25:00,27.49,27.5,27.48,27.49,4407.0,27.49,27.5,27.48,27.49,4407.0
2016-05-02 14:30:00,27.49,27.56,27.49,27.56,11134.0,27.49,27.56,27.49,27.56,11134.0
2016-05-02 14:35:00,27.57,27.59,27.56,27.56,5251.0,27.57,27.59,27.56,27.56,5251.0
2016-05-02 14:40:00,27.56,27.65,27.56,27.56,11106.0,27.56,27.65,27.56,27.56,11106.0
2016-05-02 14:45:00,27.57,27.59,27.56,27.59,4500.0,27.57,27.59,27.56,27.59,4500.0
2016-05-02 14:50:00,27.58,27.59,27.55,27.55,5077.0,27.58,27.59,27.55,27.55,5077.0
2016-05-02 14:55:00,27.55,27.61,27.55,27.58,5976.0,27.55,27.61,27.55,27.58,5976.0
2016-05-02 15:00:00,27.57,27.58,27.55,27.58,4783.0,27.57,27.58,27.55,27.58,4783.0
2016-05-02 15:05:00,27.57,27.58,27.55,27.57,6803.0,27.57,27.58,27.55,27.57,6803.0
2016-05-02 15:10:00,27.57,27.65,27.56,27.64,8866.0,27.57,27.65,27.56,27.64,8866.0
2016-05-02 15:15:00,27.63,27.74,27.63,27.73,16663.0,27.63,27.74,27.63,27.73,16663.0
2016-05-02 15:20:00,27.73,27.75,27.72,27.72,9428.0,27.73,27.75,27.72,27.72,9428.0
2016-05-02 15:25:00,27.72,27.8,27.72,27.77,19183.0,27.72,27.8,27.72,27.77,19183.0
2016-05-02 15:30:00,27.76,27.82,27.73,27.79,24115.0,27.76,27.82,27.73,27.79,24115.0
2016-05-02 15:35:00,27.8,27.86,27.78,27.85,21872.0,27.8,27.86,27.78,27.85,21872.0
2016-05-02 15:40:00,27.86,27.89,27.8,27.81,25536.0,27.86,27.89,27.8,27.81,25536.0
2016-05-02 15:45:00,27.8,27.82,27.76,27.77,24633.0,27.8,27.82,27.76,27.77,24633.0
2016-05-02 15:50:00,27.77,27.8,27.75,27.8,31585.0,27.77,27.8,27.75,27.8,31585.0
2016-05-02 15:55:00,27.81,27.82,27.78,27.81,56796.0,27.81,27.82,27.78,27.81,56796.0
2016-05-03 09:30:00,27.58,27.58,27.35,27.39,28354.0,27.58,27.58,27.35,27.39,28354.0
2016-05-03 09:35:00,27.4,27.48,27.37,27.43,4200.0,27.4,27.48,27.37,27.43,4200.0
2016-05-03 09:40:00,27.43,27.51,27.35,27.4,6700.0,27.43,27.51,27.35,27.4,6700.0
2016-05-03 09:45:00,27.39,27.43,27.31,27.33,8318.0,27.39,27.43,27.31,27.33,8318.0
2016-05-03 09:50:00,27.32,27.34,27.25,27.26,5478.0,27.32,27.34,27.25,27.26,5478.0
2016-05-03 09:55:00,27.25,27.27,27.2,27.24,7988.0,27.25,27.27,27.2,27.24,7988.0
2016-05-03 10:00:00,27.23,27.29,27.2,27.2,9866.0,27.23,27.29,27.2,27.2,9866.0
2016-05-03 10:05:00,27.21,27.29,27.19,27.25,9910.0,27.21,27.29,27.19,27.25,9910.0
2016-05-03 10:10:00,27.25,27.25,27.13,27.16,10369.0,27.25,27.25,27.13,27.16,10369.0
2016-05-03 10:15:00,27.16,27.29,27.15,27.27,7698.0,27.16,27.29,27.15,27.27,7698.0
2016-05-03 10:20:00,27.29,27.36,27.28,27.31,9895.0,27.29,27.36,27.28,27.31,9895.0
2016-05-03 10:25:00,27.33,27.41,27.31,27.36,8033.0,27.33,27.41,27.31,27.36,8033.0
2016-05-03 10:30:00,27.34,27.35,27.3,27.31,4754.0,27.34,27.35,27.3,27.31,4754.0
2016-05-03 10:35:00,27.31,27.31,27.25,27.26,5200.0,27.31,27.31,27.25,27.26,5200.0
2016-05-03 10:40:00,27.27,27.32,27.24,27.3,12100.0,27.27,27.32,27.24,27.3,12100.0
2016-05-03 10:45:00,27.3,27.3,27.24,27.25,6791.0,27.3,27.3,27.24,27.25,6791.0
2016-05-03 10:50:00,27.24,27.28,27.24,27.26,11757.0,27.24,27.28,27.24,27.26,11757.0
2016-05-03 10:55:00,27.26,27.29,27.24,27.25,7424.0,27.26,27.29,27.24,27.25,7424.0
2016-05-03 11:00:00,27.25,27.29,27.23,27.26,6900.0,27.25,27.29,27.23,27.26,6900.0
2016-05-03 11:05:00,27.26,27.26,27.24,27.26,5500.0,27.26,27.26,27.24,27.26,5500.0
2016-05-03 11:10:00,27.24,27.29,27.23,27.28,7300.0,27.24,27.29,27.23,27.28,7300.0
2016-05-03 11:15:00,27.29,27.3,27.23,27.24,10608.0,27.29,27.3,27.23,27.24,10608.0
2016-05-03 11:20:00,27.25,27.26,27.22,27.24,6510.0,27.25,27.26,27.22,27.24,6510.0
2016-05-03 11:25:00,27.24,27.28,27.23,27.24,7722.0,27.24,27.28,27.23,27.24,7722.0
2016-05-03 11:30:00,27.23,27.26,27.21,27.22,5926.0,27.23,27.26,27.21,27.22,5926.0
2016-05-03 11:35:00,27.22,27.26,27.21,27.24,5238.0,27.22,27.26,27.21,27.24,5238.0
2016-05-03 11:40:00,27.24,27.26,27.23,27.24,6300.0,27.24,27.26,27.23,27.24,6300.0
2016-05-03 11:45:00,27.25,27.38,27.23,27.37,11259.0,27.25,27.38,27.23,27.37,11259.0
2016-05-03 11:50:00,27.39,27.41,27.31,27.33,5849.0,27.39,27.41,27.31,27.33,5849.0
2016-05-03 11:55:00,27.32,27.34,27.3,27.33,3885.0,27.32,27.34,27.3,27.33,3885.0
2016-05-03 12:00:00,27.35,27.35,27.25,27.27,6400.0,27.35,27.35,27.25,27.27,6400.0
2016-05-03 12:05:00,27.26,27.26,27.21,27.23,6969.0,27.26,27.26,27.21,27.23,6969.0
2016-05-03 12:10:00,27.22,27.25,27.21,27.25,5100.0,27.22,27.25,27.21,27.25,5100.0
2016-05-03 12:15:00,27.24,27.28,27.23,27.27,6300.0,27.24,27.28,27.23,27.27,6300.0
2016-05-03 12:20:00,27.27,27.27,27.2,27.22,5700.0,27.27,27.27,27.2,27.22,5700.0
2016-05-03 12:25:00,27.22,27.28,27.22,27.25,4598.0,27.22,27.28,27.22,27.25,4598.0
2016-05-03 12:30:00,27.25,27.26,27.23,27.25,4196.0,27.25,27.26,27.23,27.25,4196.0
2016-05-03 12:35:00,27.27,27.27,27.25,27.25,2500.0,27.27,27.27,27.25,27.25,2500.0
2016-05-03 12:40:00,27.27,27.27,27.25,27.25,4297.0,27.27,27.27,27.25,27.25,4297.0
2016-05-03 12:45:00,27.25,27.27,27.22,27.26,6000.0,27.25,27.27,27.22,27.26,6000.0
2016-05-03 12:50:00,27.26,27.29,27.24,27.24,4500.0,27.26,27.29,27.24,27.24,4500.0
2016-05-03 12:55:00,27.24,27.27,27.23,27.26,2600.0,27.24,27.27,27.23,27.26,2600.0
2016-05-03 13:00:00,27.27,27.3,27.25,27.27,3099.0,27.27,27.3,27.25,27.27,3099.0
2016-05-03 13:05:00,27.27,27.31,27.26,27.31,5200.0,27.27,27.31,27.26,27.31,5200.0
2016-05-03 13:10:00,27.31,27.34,27.29,27.29,4400.0,27.31,27.34,27.29,27.29,4400.0
2016-05-03 13:15:00,27.29,27.3,27.27,27.28,4400.0,27.29,27.3,27.27,27.28,4400.0
2016-05-03 13:20:00,27.29,27.39,27.28,27.37,10929.0,27.29,27.39,27.28,27.37,10929.0
2016-05-03 13:25:00,27.37,27.4,27.34,27.39,4301.0,27.37,27.4,27.34,27.39,4301.0
2016-05-03 13:30:00,27.41,27.45,27.38,27.39,7785.0,27.41,27.45,27.38,27.39,7785.0
2016-05-03 13:35:00,27.4,27.42,27.36,27.42,6656.0,27.4,27.42,27.36,27.42,6656.0
2016-05-03 13:40:00,27.42,27.45,27.41,27.45,4200.0,27.42,27.45,27.41,27.45,4200.0
2016-05-03 13:45:00,27.45,27.48,27.44,27.44,2900.0,27.45,27.48,27.44,27.44,2900.0
2016-05-03 13:50:00,27.44,27.45,27.37,27.37,6600.0,27.44,27.45,27.37,27.37,6600.0
2016-05-03 13:55:00,27.37,27.38,27.33,27.35,6929.0,27.37,27.38,27.33,27.35,6929.0
2016-05-03 14:00:00,27.36,27.38,27.36,27.37,5928.0,27.36,27.38,27.36,27.37,5928.0
2016-05-03 14:05:00,27.37,27.37,27.35,27.35,7778.0,27.37,27.37,27.35,27.35,7778.0
2016-05-03 14:10:00,27.35,27.38,27.33,27.38,12760.0,27.35,27.38,27.33,27.38,12760.0
2016-05-03 14:15:00,27.39,27.42,27.34,27.36,17478.0,27.39,27.42,27.34,27.36,17478.0
2016-05-03 14:20:00,27.34,27.36,27.32,27.33,10641.0,27.34,27.36,27.32,27.33,10641.0
2016-05-03 14:25:00,27.33,27.34,27.29,27.3,6713.0,27.33,27.34,27.29,27.3,6713.0
2016-05-03 14:30:00,27.3,27.37,27.29,27.36,15725.0,27.3,27.37,27.29,27.36,15725.0
2016-05-03 14:35:00,27.36,27.4,27.36,27.37,6873.0,27.36,27.4,27.36,27.37,6873.0
2016-05-03 14:40:00,27.37,27.39,27.36,27.36,7054.0,27.37,27.39,27.36,27.36,7054.0
2016-05-03 14:45:00,27.35,27.35,27.34,27.35,7407.0,27.35,27.35,27.34,27.35,7407.0
2016-05-03 14:50:00,27.34,27.39,27.34,27.39,16036.0,27.34,27.39,27.34,27.39,16036.0
2016-05-03 14:55:00,27.38,27.41,27.38,27.39,8224.0,27.38,27.41,27.38,27.39,8224.0
2016-05-03 15:00:00,27.39,27.4,27.26,27.26,11888.0,27.39,27.4,27.26,27.26,11888.0
2016-05-03 15:05:00,27.26,27.28,27.23,27.28,10227.0,27.26,27.28,27.23,27.28,10227.0
2016-05-03 15:10:00,27.29,27.32,27.28,27.3,10744.0,27.29,27.32,27.28,27.3,10744.0
2016-05-03 15:15:00,27.3,27.37,27.3,27.36,19860.0,27.3,27.37,27.3,27.36,19860.0
2016-05-03 15:20:00,27.35,27.37,27.35,27.36,17719.0,27.35,27.37,27.35,27.36,17719.0
2016-05-03 15:25:00,27.37,27.38,27.35,27.38,9379.0,27.37,27.38,27.35,27.38,9379.0
2016-05-03 15:30:00,27.38,27.39,27.31,27.36,26016.0,27.38,27.39,27.31,27.36,26016.0
2016-05-03 15:35:00,27.36,27.38,27.34,27.37,15513.0,27.36,27.38,27.34,27.37,15513.0
2016-05-03 15:40:00,27.37,27.38,27.34,27.37,23876.0,27.37,27.38,27.34,27.37,23876.0
2016-05-03 15:45:00,27.37,27.37,27.3,27.37,26300.0,27.37,27.37,27.3,27.37,26300.0
2016-05-03 15:50:00,27.36,27.38,27.31,27.37,38022.0,27.36,27.38,27.31,27.37,38022.0
2016-05-03 15:55:00,27.36,27.37,27.33,27.34,41318.0,27.36,27.37,27.33,27.34,41318.0
2016-05-04 09:30:00,27.26,27.34,27.04,27.04,11249.0,27.26,27.34,27.04,27.04,11249.0
2016-05-04 09:35:00,27.06,27.21,27.0,27.05,4850.0,27.06,27.21,27.0,27.05,4850.0
2016-05-04 09:40:00,27.02,27.06,26.91,26.92,7396.0,27.02,27.06,26.91,26.92,7396.0
2016-05-04 09:45:00,26.95,27.19,26.94,27.19,49343.0,26.95,27.19,26.94,27.19,49343.0
2016-05-04 09:50:00,27.13,27.22,27.09,27.15,3200.0,27.13,27.22,27.09,27.15,3200.0
2016-05-04 09:55:00,27.17,27.18,27.09,27.16,4376.0,27.17,27.18,27.09,27.16,4376.0
2016-05-04 10:00:00,27.17,27.32,27.15,27.21,11938.0,27.17,27.32,27.15,27.21,11938.0
2016-05-04 10:05:00,27.2,27.24,27.13,27.18,199944.0,27.2,27.24,27.13,27.18,199944.0
2016-05-04 10:10:00,27.16,27.21,27.08,27.08,4500.0,27.16,27.21,27.08,27.08,4500.0
2016-05-04 10:15:00,27.09,27.17,27.04,27.13,17835.0,27.09,27.17,27.04,27.13,17835.0
2016-05-04 10:20:00,27.15,27.16,27.07,27.09,2200.0,27.15,27.16,27.07,27.09,2200.0
2016-05-04 10:25:00,27.09,27.12,26.98,26.98,2850.0,27.09,27.12,26.98,26.98,2850.0
2016-05-04 10:30:00,26.97,27.1,26.92,27.03,20701.0,26.97,27.1,26.92,27.03,20701.0
2016-05-04 10:35:00,27.02,27.03,26.94,26.95,4721.0,27.02,27.03,26.94,26.95,4721.0
2016-05-04 10:40:00,26.94,26.99,26.84,26.84,5463.0,26.94,26.99,26.84,26.84,5463.0
2016-05-04 10:45:00,26.86,26.95,26.86,26.91,14400.0,26.86,26.95,26.86,26.91,14400.0
2016-05-04 10:50:00,26.9,26.91,26.84,26.84,5870.0,26.9,26.91,26.84,26.84,5870.0
2016-05-04 10:55:00,26.85,26.9,26.82,26.82,3900.0,26.85,26.9,26.82,26.82,3900.0
2016-05-04 11:00:00,26.82,26.84,26.78,26.8,3992.0,26.82,26.84,26.78,26.8,3992.0
2016-05-04 11:05:00,26.83,26.86,26.81,26.85,11400.0,26.83,26.86,26.81,26.85,11400.0
2016-05-04 11:10:00,26.85,26.85,26.77,26.79,7038.0,26.85,26.85,26.77,26.79,7038.0
2016-05-04 11:15:00,26.78,26.84,26.7,26.83,12500.0,26.78,26.84,26.7,26.83,12500.0
2016-05-04 11:20:00,26.81,26.84,26.8,26.83,6500.0,26.81,26.84,26.8,26.83,6500.0
2016-05-04 11:25:00,26.83,26.83,26.77,26.77,6114.0,26.83,26.83,26.77,26.77,6114.0
2016-05-04 11:30:00,26.78,26.8,26.74,26.78,5600.0,26.78,26.8,26.74,26.78,5600.0
2016-05-04 11:35:00,26.81,26.84,26.79,26.79,6020.0,26.81,26.84,26.79,26.79,6020.0
2016-05-04 11:40:00,26.78,26.82,26.72,26.72,4300.0,26.78,26.82,26.72,26.72,4300.0
2016-05-04 11:45:00,26.74,26.81,26.69,26.77,6713.0,26.74,26.81,26.69,26.77,6713.0
2016-05-04 11:50:00,26.77,26.79,26.76,26.76,3803.0,26.77,26.79,26.76,26.76,3803.0
2016-05-04 11:55:00,26.76,26.8,26.75,26.79,3660.0,26.76,26.8,26.75,26.79,3660.0
2016-05-04 12:00:00,26.78,26.78,26.74,26.74,2104.0,26.78,26.78,26.74,26.74,2104.0
2016-05-04 12:05:00,26.74,26.77,26.68,26.7,7678.0,26.74,26.77,26.68,26.7,7678.0
2016-05-04 12:10:00,26.68,26.78,26.68,26.78,6600.0,26.68,26.78,26.68,26.78,6600.0
2016-05-04 12:15:00,26.77,26.77,26.7,26.7,7800.0,26.77,26.77,26.7,26.7,7800.0
2016-05-04 12:20:00,26.7,26.75,26.68,26.75,10100.0,26.7,26.75,26.68,26.75,10100.0
2016-05-04 12:25:00,26.75,26.76,26.72,26.73,10600.0,26.75,26.76,26.72,26.73,10600.0
2016-05-04 12:30:00,26.74,26.78,26.73,26.77,9604.0,26.74,26.78,26.73,26.77,9604.0
2016-05-04 12:35:00,26.77,26.77,26.67,26.67,2300.0,26.77,26.77,26.67,26.67,2300.0
2016-05-04 12:40:00,26.66,26.72,26.65,26.7,12827.0,26.66,26.72,26.65,26.7,12827.0
2016-05-04 12:45:00,26.71,26.71,26.69,26.71,5000.0,26.71,26.71,26.69,26.71,5000.0
2016-05-04 12:50:00,26.7,26.72,26.69,26.7,6000.0,26.7,26.72,26.69,26.7,6000.0
2016-05-04 12:55:00,26.7,26.73,26.69,26.7,9804.0,26.7,26.73,26.69,26.7,9804.0
2016-05-04 13:00:00,26.69,26.74,26.69,26.71,6565.0,26.69,26.74,26.69,26.71,6565.0
2016-05-04 13:05:00,26.7,26.73,26.68,26.7,9384.0,26.7,26.73,26.68,26.7,9384.0
2016-05-04 13:10:00,26.69,26.69,26.65,26.65,2722.0,26.69,26.69,26.65,26.65,2722.0
2016-05-04 13:15:00,26.66,26.69,26.64,26.68,4500.0,26.66,26.69,26.64,26.68,4500.0
2016-05-04 13:20:00,26.67,26.67,26.63,26.63,2700.0,26.67,26.67,26.63,26.63,2700.0
2016-05-04 13:25:00,26.63,26.68,26.61,26.68,9400.0,26.63,26.68,26.61,26.68,9400.0
2016-05-04 13:30:00,26.68,26.7,26.66,26.68,6844.0,26.68,26.7,26.66,26.68,6844.0
2016-05-04 13:35:00,26.68,26.71,26.64,26.68,10700.0,26.68,26.71,26.64,26.68,10700.0
2016-05-04 13:40:00,26.68,26.68,26.64,26.65,4200.0,26.68,26.68,26.64,26.65,4200.0
2016-05-04 13:45:00,26.65,26.71,26.64,26.67,9682.0,26.65,26.71,26.64,26.67,9682.0
2016-05-04 13:50:00,26.69,26.74,26.67,26.67,4086.0,26.69,26.74,26.67,26.67,4086.0
2016-05-04 13:55:00,26.67,26.73,26.65,26.68,6619.0,26.67,26.73,26.65,26.68,6619.0
2016-05-04 14:00:00,26.68,26.68,26.62,26.65,15211.0,26.68,26.68,26.62,26.65,15211.0
2016-05-04 14:05:00,26.65,26.65,26.55,26.58,9999.0,26.65,26.65,26.55,26.58,9999.0
2016-05-04 14:10:00,26.6,26.61,26.56,26.58,4100.0,26.6,26.61,26.56,26.58,4100.0
2016-05-04 14:15:00,26.59,26.61,26.57,26.61,14713.0,26.59,26.61,26.57,26.61,14713.0
2016-05-04 14:20:00,26.61,26.67,26.61,26.67,9408.0,26.61,26.67,26.61,26.67,9408.0
2016-05-04 14:25:00,26.68,26.7,26.63,26.69,8640.0,26.68,26.7,26.63,26.69,8640.0
2016-05-04 14:30:00,26.69,26.72,26.68,26.7,13372.0,26.69,26.72,26.68,26.7,13372.0
2016-05-04 14:35:00,26.69,26.72,26.68,26.69,11882.0,26.69,26.72,26.68,26.69,11882.0
2016-05-04 14:40:00,26.69,26.71,26.68,26.68,7716.0,26.69,26.71,26.68,26.68,7716.0
2016-05-04 14:45:00,26.68,26.71,26.68,26.69,11051.0,26.68,26.71,26.68,26.69,11051.0
2016-05-04 14:50:00,26.69,26.71,26.67,26.67,7184.0,26.69,26.71,26.67,26.67,7184.0
2016-05-04 14:55:00,26.67,26.71,26.65,26.65,6075.0,26.67,26.71,26.65,26.65,6075.0
2016-05-04 15:00:00,26.67,26.67,26.64,26.64,7184.0,26.67,26.67,26.64,26.64,7184.0
2016-05-04 15:05:00,26.65,26.67,26.63,26.66,7964.0,26.65,26.67,26.63,26.66,7964.0
2016-05-04 15:10:00,26.66,26.78,26.66,26.76,8400.0,26.66,26.78,26.66,26.76,8400.0
2016-05-04 15:15:00,26.77,26.87,26.75,26.85,14533.0,26.77,26.87,26.75,26.85,14533.0
2016-05-04 15:20:00,26.86,26.88,26.82,26.87,14872.0,26.86,26.88,26.82,26.87,14872.0
2016-05-04 15:25:00,26.87,26.95,26.86,26.94,23592.0,26.87,26.95,26.86,26.94,23592.0
2016-05-04 15:30:00,26.93,26.94,26.87,26.93,15670.0,26.93,26.94,26.87,26.93,15670.0
2016-05-04 15:35:00,26.92,26.93,26.86,26.89,11103.0,26.92,26.93,26.86,26.89,11103.0
2016-05-04 15:40:00,26.89,27.02,26.88,27.01,43186.0,26.89,27.02,26.88,27.01,43186.0
2016-05-04 15:45:00,27.03,27.08,26.99,27.0,33205.0,27.03,27.08,26.99,27.0,33205.0
2016-05-04 15:50:00,27.0,27.04,26.99,27.0,36280.0,27.0,27.04,26.99,27.0,36280.0
2016-05-04 15:55:00,27.01,27.02,26.97,26.99,68464.0,27.01,27.02,26.97,26.99,68464.0
2016-05-05 09:30:00,27.12,27.19,27.01,27.01,6337.0,27.12,27.19,27.01,27.01,6337.0
2016-05-05 09:35:00,27.02,27.04,26.95,27.0,3200.0,27.02,27.04,26.95,27.0,3200.0
2016-05-05 09:40:00,27.02,27.12,26.86,26.92,6352.0,27.02,27.12,26.86,26.92,6352.0
2016-05-05 09:45:00,26.94,27.02,26.9,26.94,4100.0,26.94,27.02,26.9,26.94,4100.0
2016-05-05 09:50:00,26.96,26.96,26.89,26.93,3600.0,26.96,26.96,26.89,26.93,3600.0
2016-05-05 09:55:00,26.95,27.01,26.94,26.95,6184.0,26.95,27.01,26.94,26.95,6184.0
2016-05-05 10:00:00,26.95,27.03,26.94,27.02,4569.0,26.95,27.03,26.94,27.02,4569.0
2016-05-05 10:05:00,27.02,27.12,27.02,27.07,5100.0,27.02,27.12,27.02,27.07,5100.0
2016-05-05 10:10:00,27.06,27.07,27.02,27.04,3800.0,27.06,27.07,27.02,27.04,3800.0
2016-05-05 10:15:00,27.05,27.05,26.96,26.97,4950.0,27.05,27.05,26.96,26.97,4950.0
2016-05-05 10:20:00,26.99,26.99,26.89,26.96,6200.0,26.99,26.99,26.89,26.96,6200.0
2016-05-05 10:25:00,26.96,26.96,26.82,26.88,6300.0,26.96,26.96,26.82,26.88,6300.0
2016-05-05 10:30:00,26.88,27.02,26.88,27.02,4400.0,26.88,27.02,26.88,27.02,4400.0
2016-05-05 10:35:00,27.02,27.11,27.0,27.09,4700.0,27.02,27.11,27.0,27.09,4700.0
2016-05-05 10:40:00,27.1,27.11,27.06,27.1,6910.0,27.1,27.11,27.06,27.1,6910.0
2016-05-05 10:45:00,27.1,27.12,27.06,27.07,5208.0,27.1,27.12,27.06,27.07,5208.0
2016-05-05 10:50:00,27.06,27.08,27.05,27.08,5100.0,27.06,27.08,27.05,27.08,5100.0
2016-05-05 10:55:00,27.07,27.09,27.04,27.04,5534.0,27.07,27.09,27.04,27.04,5534.0
2016-05-05 11:00:00,27.05,27.05,27.0,27.01,7822.0,27.05,27.05,27.0,27.01,7822.0
2016-05-05 11:05:00,27.02,27.03,26.98,26.99,11467.0,27.02,27.03,26.98,26.99,11467.0
2016-05-05 11:10:00,26.99,27.0,26.95,26.95,12581.0,26.99,27.0,26.95,26.95,12581.0
2016-05-05 11:15:00,26.94,26.95,26.93,26.94,4000.0,26.94,26.95,26.93,26.94,4000.0
2016-05-05 11:20:00,26.94,26.98,26.93,26.95,9580.0,26.94,26.98,26.93,26.95,9580.0
2016-05-05 11:25:00,26.95,26.96,26.95,26.95,4059.0,26.95,26.96,26.95,26.95,4059.0
2016-05-05 11:30:00,26.95,26.98,26.95,26.97,2500.0,26.95,26.98,26.95,26.97,2500.0
2016-05-05 11:35:00,26.99,27.01,26.95,26.96,13800.0,26.99,27.01,26.95,26.96,13800.0
2016-05-05 11:40:00,26.96,26.96,26.95,26.95,4700.0,26.96,26.96,26.95,26.95,4700.0
2016-05-05 11:45:00,26.95,27.02,26.95,26.98,5296.0,26.95,27.02,26.95,26.98,5296.0
2016-05-05 11:50:00,26.98,26.99,26.94,26.94,6902.0,26.98,26.99,26.94,26.94,6902.0
2016-05-05 11:55:00,26.94,26.95,26.89,26.95,7400.0,26.94,26.95,26.89,26.95,7400.0
2016-05-05 12:00:00,26.94,26.95,26.93,26.93,6836.0,26.94,26.95,26.93,26.93,6836.0
2016-05-05 12:05:00,26.93,26.95,26.88,26.89,9112.0,26.93,26.95,26.88,26.89,9112.0
2016-05-05 12:10:00,26.9,26.91,26.87,26.89,5860.0,26.9,26.91,26.87,26.89,5860.0
2016-05-05 12:15:00,26.86,26.87,26.83,26.85,4506.0,26.86,26.87,26.83,26.85,4506.0
2016-05-05 12:20:00,26.85,26.86,26.8,26.83,5160.0,26.85,26.86,26.8,26.83,5160.0
2016-05-05 12:25:00,26.84,26.86,26.81,26.81,4412.0,26.84,26.86,26.81,26.81,4412.0
2016-05-05 12:30:00,26.8,26.83,26.78,26.82,5400.0,26.8,26.83,26.78,26.82,5400.0
2016-05-05 12:35:00,26.83,26.83,26.82,26.83,2795.0,26.83,26.83,26.82,26.83,2795.0
2016-05-05 12:40:00,26.83,26.85,26.82,26.82,3002.0,26.83,26.85,26.82,26.82,3002.0
2016-05-05 12:45:00,26.81,26.85,26.78,26.84,3981.0,26.81,26.85,26.78,26.84,3981.0
2016-05-05 12:50:00,26.83,26.85,26.83,26.84,2700.0,26.83,26.85,26.83,26.84,2700.0
2016-05-05 12:55:00,26.83,26.85,26.82,26.82,4449.0,26.83,26.85,26.82,26.82,4449.0
2016-05-05 13:00:00,26.82,26.83,26.78,26.8,2924.0,26.82,26.83,26.78,26.8,2924.0
2016-05-05 13:05:00,26.8,26.8,26.78,26.79,3607.0,26.8,26.8,26.78,26.79,3607.0
2016-05-05 13:10:00,26.79,26.79,26.76,26.78,6234.0,26.79,26.79,26.76,26.78,6234.0
2016-05-05 13:15:00,26.76,26.76,26.75,26.76,2307.0,26.76,26.76,26.75,26.76,2307.0
2016-05-05 13:20:00,26.75,26.76,26.7,26.7,4393.0,26.75,26.76,26.7,26.7,4393.0
2016-05-05 13:25:00,26.7,26.71,26.65,26.65,4296.0,26.7,26.71,26.65,26.65,4296.0
2016-05-05 13:30:00,26.66,26.71,26.66,26.68,3338.0,26.66,26.71,26.66,26.68,3338.0
2016-05-05 13:35:00,26.68,26.69,26.68,26.69,2800.0,26.68,26.69,26.68,26.69,2800.0
2016-05-05 13:40:00,26.7,26.74,26.7,26.73,6107.0,26.7,26.74,26.7,26.73,6107.0
2016-05-05 13:45:00,26.72,26.73,26.71,26.71,2602.0,26.72,26.73,26.71,26.71,2602.0
2016-05-05 13:50:00,26.71,26.73,26.71,26.72,2300.0,26.71,26.73,26.71,26.72,2300.0
2016-05-05 13:55:00,26.72,26.72,26.68,26.7,5226.0,26.72,26.72,26.68,26.7,5226.0
2016-05-05 14:00:00,26.7,26.7,26.67,26.69,3900.0,26.7,26.7,26.67,26.69,3900.0
2016-05-05 14:05:00,26.69,26.69,26.67,26.69,3727.0,26.69,26.69,26.67,26.69,3727.0
2016-05-05 14:10:00,26.69,26.71,26.69,26.69,10246.0,26.69,26.71,26.69,26.69,10246.0
2016-05-05 14:15:00,26.7,26.73,26.68,26.68,7284.0,26.7,26.73,26.68,26.68,7284.0
2016-05-05 14:20:00,26.68,26.71,26.68,26.7,7000.0,26.68,26.71,26.68,26.7,7000.0
2016-05-05 14:25:00,26.7,26.7,26.68,26.69,2990.0,26.7,26.7,26.68,26.69,2990.0
2016-05-05 14:30:00,26.69,26.73,26.69,26.72,9864.0,26.69,26.73,26.69,26.72,9864.0
2016-05-05 14:35:00,26.71,26.74,26.69,26.71,9507.0,26.71,26.74,26.69,26.71,9507.0
2016-05-05 14:40:00,26.7,26.74,26.7,26.72,7303.0,26.7,26.74,26.7,26.72,7303.0
2016-05-05 14:45:00,26.72,26.75,26.71,26.74,6784.0,26.72,26.75,26.71,26.74,6784.0
2016-05-05 14:50:00,26.72,26.73,26.69,26.71,7100.0,26.72,26.73,26.69,26.71,7100.0
2016-05-05 14:55:00,26.69,26.74,26.68,26.69,12199.0,26.69,26.74,26.68,26.69,12199.0
2016-05-05 15:00:00,26.69,26.71,26.68,26.7,6728.0,26.69,26.71,26.68,26.7,6728.0
2016-05-05 15:05:00,26.7,26.72,26.69,26.72,8926.0,26.7,26.72,26.69,26.72,8926.0
2016-05-05 15:10:00,26.73,26.73,26.68,26.71,6868.0,26.73,26.73,26.68,26.71,6868.0
2016-05-05 15:15:00,26.71,26.76,26.7,26.76,9332.0,26.71,26.76,26.7,26.76,9332.0
2016-05-05 15:20:00,26.75,26.77,26.73,26.77,4081.0,26.75,26.77,26.73,26.77,4081.0
2016-05-05 15:25:00,26.76,26.81,26.74,26.75,8648.0,26.76,26.81,26.74,26.75,8648.0
2016-05-05 15:30:00,26.76,26.77,26.73,26.74,7824.0,26.76,26.77,26.73,26.74,7824.0
2016-05-05 15:35:00,26.74,26.74,26.72,26.73,13816.0,26.74,26.74,26.72,26.73,13816.0
2016-05-05 15:40:00,26.74,26.79,26.73,26.77,23979.0,26.74,26.79,26.73,26.77,23979.0
2016-05-05 15:45:00,26.76,26.77,26.7,26.73,28048.0,26.76,26.77,26.7,26.73,28048.0
2016-05-05 15:50:00,26.73,26.73,26.7,26.7,19839.0,26.73,26.73,26.7,26.7,19839.0
2016-05-05 15:55:00,26.7,26.77,26.68,26.73,111532.0,26.7,26.77,26.68,26.73,111532.0
2016-05-06 09:30:00,26.55,26.66,26.53,26.65,6551.0,26.55,26.66,26.53,26.65,6551.0
2016-05-06 09:35:00,26.62,26.78,26.61,26.78,4029.0,26.62,26.78,26.61,26.78,4029.0
2016-05-06 09:40:00,26.79,26.98,26.79,26.88,4585.0,26.79,26.98,26.79,26.88,4585.0
2016-05-06 09:45:00,26.84,26.85,26.69,26.75,7550.0,26.84,26.85,26.69,26.75,7550.0
2016-05-06 09:50:00,26.72,26.83,26.71,26.78,11616.0,26.72,26.83,26.71,26.78,11616.0
2016-05-06 09:55:00,26.75,26.83,26.75,26.75,12406.0,26.75,26.83,26.75,26.75,12406.0
2016-05-06 10:00:00,26.74,26.77,26.68,26.74,2759.0,26.74,26.77,26.68,26.74,2759.0
2016-05-06 10:05:00,26.81,26.83,26.79,26.83,3400.0,26.81,26.83,26.79,26.83,3400.0
2016-05-06 10:10:00,26.83,26.83,26.71,26.74,6200.0,26.83,26.83,26.71,26.74,6200.0
2016-05-06 10:15:00,26.72,26.79,26.72,26.77,3000.0,26.72,26.79,26.72,26.77,3000.0
2016-05-06 10:20:00,26.76,26.76,26.66,26.66,5700.0,26.76,26.76,26.66,26.66,5700.0
2016-05-06 10:25:00,26.64,26.74,26.64,26.74,3924.0,26.64,26.74,26.64,26.74,3924.0
2016-05-06 10:30:00,26.75,26.75,26.71,26.71,5700.0,26.75,26.75,26.71,26.71,5700.0
2016-05-06 10:35:00,26.7,26.7,26.6,26.61,1800.0,26.7,26.7,26.6,26.61,1800.0
2016-05-06 10:40:00,26.62,26.67,26.62,26.66,3857.0,26.62,26.67,26.62,26.66,3857.0
2016-05-06 10:45:00,26.66,26.68,26.58,26.66,9475.0,26.66,26.68,26.58,26.66,9475.0
2016-05-06 10:50:00,26.65,26.72,26.65,26.66,2700.0,26.65,26.72,26.65,26.66,2700.0
2016-05-06 10:55:00,26.67,26.71,26.66,26.68,7210.0,26.67,26.71,26.66,26.68,7210.0
2016-05-06 11:00:00,26.68,26.73,26.67,26.71,2039.0,26.68,26.73,26.67,26.71,2039.0
2016-05-06 11:05:00,26.7,26.74,26.68,26.7,4950.0,26.7,26.74,26.68,26.7,4950.0
2016-05-06 11:10:00,26.7,26.75,26.7,26.75,3450.0,26.7,26.75,26.7,26.75,3450.0
2016-05-06 11:15:00,26.75,26.76,26.72,26.75,7250.0,26.75,26.76,26.72,26.75,7250.0
2016-05-06 11:20:00,26.78,26.81,26.78,26.79,1548.0,26.78,26.81,26.78,26.79,1548.0
2016-05-06 11:25:00,26.8,26.81,26.79,26.81,4741.0,26.8,26.81,26.79,26.81,4741.0
2016-05-06 11:30:00,26.79,26.8,26.73,26.73,6200.0,26.79,26.8,26.73,26.73,6200.0
2016-05-06 11:35:00,26.72,26.72,26.7,26.71,2818.0,26.72,26.72,26.7,26.71,2818.0
2016-05-06 11:40:00,26.7,26.72,26.67,26.69,6701.0,26.7,26.72,26.67,26.69,6701.0
2016-05-06 11:45:00,26.68,26.69,26.66,26.66,2801.0,26.68,26.69,26.66,26.66,2801.0
2016-05-06 11:50:00,26.65,26.68,26.65,26.65,6000.0,26.65,26.68,26.65,26.65,6000.0
2016-05-06 11:55:00,26.67,26.68,26.65,26.65,3500.0,26.67,26.68,26.65,26.65,3500.0
2016-05-06 12:00:00,26.66,26.68,26.66,26.66,1567.0,26.66,26.68,26.66,26.66,1567.0
2016-05-06 12:05:00,26.65,26.69,26.65,26.69,9156.0,26.65,26.69,26.65,26.69,9156.0
2016-05-06 12:10:00,26.69,26.73,26.69,26.71,4250.0,26.69,26.73,26.69,26.71,4250.0
2016-05-06 12:15:00,26.72,26.75,26.71,26.75,16686.0,26.72,26.75,26.71,26.75,16686.0
2016-05-06 12:20:00,26.75,26.76,26.74,26.74,3849.0,26.75,26.76,26.74,26.74,3849.0
2016-05-06 12:25:00,26.74,26.75,26.7,26.7,5612.0,26.74,26.75,26.7,26.7,5612.0
2016-05-06 12:30:00,26.71,26.73,26.68,26.73,4139.0,26.71,26.73,26.68,26.73,4139.0
2016-05-06 12:35:00,26.73,26.75,26.73,26.74,4938.0,26.73,26.75,26.73,26.74,4938.0
2016-05-06 12:40:00,26.74,26.75,26.72,26.75,2320.0,26.74,26.75,26.72,26.75,2320.0
2016-05-06 12:45:00,26.74,26.75,26.72,26.75,2518.0,26.74,26.75,26.72,26.75,2518.0
2016-05-06 12:50:00,26.75,26.75,26.73,26.74,2550.0,26.75,26.75,26.73,26.74,2550.0
2016-05-06 12:55:00,26.75,26.77,26.75,26.77,5638.0,26.75,26.77,26.75,26.77,5638.0
2016-05-06 13:00:00,26.78,26.78,26.74,26.75,4013.0,26.78,26.78,26.74,26.75,4013.0
2016-05-06 13:05:00,26.75,26.79,26.74,26.79,5291.0,26.75,26.79,26.74,26.79,5291.0
2016-05-06 13:10:00,26.8,26.8,26.79,26.8,1400.0,26.8,26.8,26.79,26.8,1400.0
2016-05-06 13:15:00,26.8,26.82,26.8,26.82,1800.0,26.8,26.82,26.8,26.82,1800.0
2016-05-06 13:20:00,26.82,26.85,26.81,26.83,5413.0,26.82,26.85,26.81,26.83,5413.0
2016-05-06 13:25:00,26.83,26.86,26.83,26.84,4200.0,26.83,26.86,26.83,26.84,4200.0
2016-05-06 13:30:00,26.84,26.86,26.82,26.82,7525.0,26.84,26.86,26.82,26.82,7525.0
2016-05-06 13:35:00,26.86,26.87,26.84,26.86,4913.0,26.86,26.87,26.84,26.86,4913.0
2016-05-06 13:40:00,26.87,26.87,26.79,26.79,110278.0,26.87,26.87,26.79,26.79,110278.0
2016-05-06 13:45:00,26.79,26.87,26.79,26.86,10028.0,26.79,26.87,26.79,26.86,10028.0
2016-05-06 13:50:00,26.86,26.87,26.85,26.86,4397.0,26.86,26.87,26.85,26.86,4397.0
2016-05-06 13:55:00,26.85,26.93,26.85,26.93,5213.0,26.85,26.93,26.85,26.93,5213.0
2016-05-06 14:00:00,26.92,26.97,26.92,26.97,6500.0,26.92,26.97,26.92,26.97,6500.0
2016-05-06 14:05:00,26.97,27.07,26.97,27.06,11957.0,26.97,27.07,26.97,27.06,11957.0
2016-05-06 14:10:00,27.07,27.1,27.06,27.07,8295.0,27.07,27.1,27.06,27.07,8295.0
2016-05-06 14:15:00,27.07,27.13,27.06,27.12,5557.0,27.07,27.13,27.06,27.12,5557.0
2016-05-06 14:20:00,27.12,27.13,27.08,27.08,4484.0,27.12,27.13,27.08,27.08,4484.0
2016-05-06 14:25:00,27.07,27.07,27.03,27.03,1600.0,27.07,27.07,27.03,27.03,1600.0
2016-05-06 14:30:00,27.03,27.06,27.0,27.06,5194.0,27.03,27.06,27.0,27.06,5194.0
2016-05-06 14:35:00,27.04,27.06,27.0,27.04,11659.0,27.04,27.06,27.0,27.04,11659.0
2016-05-06 14:40:00,27.05,27.06,27.03,27.03,9869.0,27.05,27.06,27.03,27.03,9869.0
2016-05-06 14:45:00,27.03,27.06,27.02,27.03,12500.0,27.03,27.06,27.02,27.03,12500.0
2016-05-06 14:50:00,27.03,27.05,27.02,27.05,8800.0,27.03,27.05,27.02,27.05,8800.0
2016-05-06 14:55:00,27.04,27.05,27.03,27.05,5406.0,27.04,27.05,27.03,27.05,5406.0
2016-05-06 15:00:00,27.03,27.08,27.02,27.07,7228.0,27.03,27.08,27.02,27.07,7228.0
2016-05-06 15:05:00,27.07,27.09,27.05,27.07,7321.0,27.07,27.09,27.05,27.07,7321.0
2016-05-06 15:10:00,27.07,27.11,27.07,27.07,10934.0,27.07,27.11,27.07,27.07,10934.0
2016-05-06 15:15:00,27.08,27.11,27.07,27.11,6736.0,27.08,27.11,27.07,27.11,6736.0
2016-05-06 15:20:00,27.11,27.14,27.11,27.12,8693.0,27.11,27.14,27.11,27.12,8693.0
2016-05-06 15:25:00,27.13,27.14,27.11,27.11,11072.0,27.13,27.14,27.11,27.11,11072.0
2016-05-06 15:30:00,27.12,27.12,27.04,27.04,13693.0,27.12,27.12,27.04,27.04,13693.0
2016-05-06 15:35:00,27.04,27.07,27.03,27.03,4884.0,27.04,27.07,27.03,27.03,4884.0
2016-05-06 15:40:00,27.02,27.03,26.98,26.98,11896.0,27.02,27.03,26.98,26.98,11896.0
2016-05-06 15:45:00,26.98,27.01,26.97,27.0,14770.0,26.98,27.01,26.97,27.0,14770.0
2016-05-06 15:50:00,27.0,27.04,26.99,27.04,66149.0,27.0,27.04,26.99,27.04,66149.0
2016-05-06 15:55:00,27.03,27.04,26.97,27.0,96598.0,27.03,27.04,26.97,27.0,96598.0
2016-05-09 09:30:00,27.02,27.02,26.89,26.89,10944.0,27.02,27.02,26.89,26.89,10944.0
2016-05-09 09:35:00,26.97,27.21,26.97,27.18,3100.0,26.97,27.21,26.97,27.18,3100.0
2016-05-09 09:40:00,27.2,27.32,27.17,27.32,5404.0,27.2,27.32,27.17,27.32,5404.0
2016-05-09 09:45:00,27.32,27.32,27.13,27.14,4140.0,27.32,27.32,27.13,27.14,4140.0
2016-05-09 09:50:00,27.13,27.2,27.12,27.16,1150.0,27.13,27.2,27.12,27.16,1150.0
2016-05-09 09:55:00,27.11,27.15,27.03,27.13,2000.0,27.11,27.15,27.03,27.13,2000.0
2016-05-09 10:00:00,27.14,27.15,27.08,27.08,2735.0,27.14,27.15,27.08,27.08,2735.0
2016-05-09 10:05:00,27.08,27.16,27.08,27.13,2167.0,27.08,27.16,27.08,27.13,2167.0
2016-05-09 10:10:00,27.12,27.16,27.07,27.11,2022.0,27.12,27.16,27.07,27.11,2022.0
2016-05-09 10:15:00,27.13,27.15,27.12,27.13,700.0,27.13,27.15,27.12,27.13,700.0
2016-05-09 10:20:00,27.12,27.12,27.02,27.02,2306.0,27.12,27.12,27.02,27.02,2306.0
2016-05-09 10:25:00,27.04,27.1,27.02,27.1,14099.0,27.04,27.1,27.02,27.1,14099.0
2016-05-09 10:30:00,27.1,27.1,27.07,27.08,3150.0,27.1,27.1,27.07,27.08,3150.0
2016-05-09 10:35:00,27.09,27.11,27.04,27.05,2801.0,27.09,27.11,27.04,27.05,2801.0
2016-05-09 10:40:00,27.09,27.09,27.07,27.07,500.0,27.09,27.09,27.07,27.07,500.0
2016-05-09 10:45:00,27.06,27.1,27.06,27.1,1173.0,27.06,27.1,27.06,27.1,1173.0
2016-05-09 10:50:00,27.1,27.14,27.1,27.1,1315.0,27.1,27.14,27.1,27.1,1315.0
2016-05-09 10:55:00,27.11,27.11,27.07,27.08,1400.0,27.11,27.11,27.07,27.08,1400.0
2016-05-09 11:00:00,27.14,27.15,27.11,27.11,1500.0,27.14,27.15,27.11,27.11,1500.0
2016-05-09 11:05:00,27.13,27.14,27.11,27.13,1600.0,27.13,27.14,27.11,27.13,1600.0
2016-05-09 11:10:00,27.1,27.1,27.01,27.01,2926.0,27.1,27.1,27.01,27.01,2926.0
2016-05-09 11:15:00,26.99,27.01,26.99,26.99,1554.0,26.99,27.01,26.99,26.99,1554.0
2016-05-09 11:20:00,26.99,27.03,26.98,27.03,700.0,26.99,27.03,26.98,27.03,700.0
2016-05-09 11:25:00,27.03,27.05,27.02,27.05,1700.0,27.03,27.05,27.02,27.05,1700.0
2016-05-09 11:30:00,27.06,27.07,27.04,27.05,2900.0,27.06,27.07,27.04,27.05,2900.0
2016-05-09 11:35:00,27.04,27.1,27.04,27.1,900.0,27.04,27.1,27.04,27.1,900.0
2016-05-09 11:40:00,27.09,27.1,27.08,27.09,1100.0,27.09,27.1,27.08,27.09,1100.0
2016-05-09 11:45:00,27.11,27.12,27.09,27.09,1300.0,27.11,27.12,27.09,27.09,1300.0
2016-05-09 11:50:00,27.08,27.09,27.08,27.09,900.0,27.08,27.09,27.08,27.09,900.0
2016-05-09 11:55:00,27.1,27.1,27.04,27.05,1400.0,27.1,27.1,27.04,27.05,1400.0
2016-05-09 12:00:00,27.05,27.08,27.04,27.06,4465.0,27.05,27.08,27.04,27.06,4465.0
2016-05-09 12:05:00,27.07,27.09,27.03,27.03,1500.0,27.07,27.09,27.03,27.03,1500.0
2016-05-09 12:10:00,27.02,27.11,27.02,27.08,2100.0,27.02,27.11,27.02,27.08,2100.0
2016-05-09 12:15:00,27.06,27.06,27.03,27.04,700.0,27.06,27.06,27.03,27.04,700.0
2016-05-09 12:20:00,27.04,27.08,27.04,27.08,2176.0,27.04,27.08,27.04,27.08,2176.0
2016-05-09 12:25:00,27.1,27.11,27.05,27.07,1965.0,27.1,27.11,27.05,27.07,1965.0
2016-05-09 12:30:00,27.07,27.08,27.05,27.07,1000.0,27.07,27.08,27.05,27.07,1000.0
2016-05-09 12:35:00,27.07,27.07,27.05,27.05,500.0,27.07,27.07,27.05,27.05,500.0
2016-05-09 12:40:00,27.06,27.08,27.06,27.06,2517.0,27.06,27.08,27.06,27.06,2517.0
2016-05-09 12:45:00,27.09,27.11,27.09,27.09,800.0,27.09,27.11,27.09,27.09,800.0
2016-05-09 12:50:00,27.07,27.08,27.04,27.06,1400.0,27.07,27.08,27.04,27.06,1400.0
2016-05-09 12:55:00,27.06,27.07,27.05,27.06,2201.0,27.06,27.07,27.05,27.06,2201.0
2016-05-09 13:00:00,27.06,27.08,27.06,27.08,700.0,27.06,27.08,27.06,27.08,700.0
2016-05-09 13:05:00,27.08,27.11,27.08,27.11,3600.0,27.08,27.11,27.08,27.11,3600.0
2016-05-09 13:10:00,27.12,27.15,27.11,27.12,2634.0,27.12,27.15,27.11,27.12,2634.0
2016-05-09 13:15:00,27.11,27.11,27.08,27.1,2000.0,27.11,27.11,27.08,27.1,2000.0
2016-05-09 13:20:00,27.11,27.11,27.11,27.11,600.0,27.11,27.11,27.11,27.11,600.0
2016-05-09 13:25:00,27.11,27.12,27.11,27.12,1900.0,27.11,27.12,27.11,27.12,1900.0
2016-05-09 13:30:00,27.13,27.16,27.13,27.16,2459.0,27.13,27.16,27.13,27.16,2459.0
2016-05-09 13:35:00,27.15,27.15,27.11,27.11,1219.0,27.15,27.15,27.11,27.11,1219.0
2016-05-09 13:40:00,27.13,27.15,27.12,27.15,2800.0,27.13,27.15,27.12,27.15,2800.0
2016-05-09 13:45:00,27.13,27.14,27.1,27.1,1144.0,27.13,27.14,27.1,27.1,1144.0
2016-05-09 13:50:00,27.12,27.13,27.11,27.12,3250.0,27.12,27.13,27.11,27.12,3250.0
2016-05-09 13:55:00,27.13,27.13,27.1,27.13,1711.0,27.13,27.13,27.1,27.13,1711.0
2016-05-09 14:00:00,27.12,27.14,27.09,27.1,2689.0,27.12,27.14,27.09,27.1,2689.0
2016-05-09 14:05:00,27.09,27.12,27.08,27.1,5401.0,27.09,27.12,27.08,27.1,5401.0
2016-05-09 14:10:00,27.1,27.13,27.1,27.12,1903.0,27.1,27.13,27.1,27.12,1903.0
2016-05-09 14:15:00,27.12,27.15,27.11,27.14,2224.0,27.12,27.15,27.11,27.14,2224.0
2016-05-09 14:20:00,27.14,27.18,27.14,27.18,1000.0,27.14,27.18,27.14,27.18,1000.0
2016-05-09 14:25:00,27.17,27.19,27.14,27.15,3880.0,27.17,27.19,27.14,27.15,3880.0
2016-05-09 14:30:00,27.14,27.16,27.14,27.15,2668.0,27.14,27.16,27.14,27.15,2668.0
2016-05-09 14:35:00,27.14,27.18,27.14,27.18,4048.0,27.14,27.18,27.14,27.18,4048.0
2016-05-09 14:40:00,27.16,27.17,27.16,27.17,1300.0,27.16,27.17,27.16,27.17,1300.0
2016-05-09 14:45:00,27.17,27.18,27.15,27.18,2800.0,27.17,27.18,27.15,27.18,2800.0
2016-05-09 14:50:00,27.19,27.22,27.19,27.21,2809.0,27.19,27.22,27.19,27.21,2809.0
2016-05-09 14:55:00,27.21,27.21,27.15,27.19,6026.0,27.21,27.21,27.15,27.19,6026.0
2016-05-09 15:00:00,27.2,27.24,27.2,27.22,8421.0,27.2,27.24,27.2,27.22,8421.0
2016-05-09 15:05:00,27.22,27.22,27.19,27.19,1645.0,27.22,27.22,27.19,27.19,1645.0
2016-05-09 15:10:00,27.19,27.19,27.17,27.18,1122.0,27.19,27.19,27.17,27.18,1122.0
2016-05-09 15:15:00,27.19,27.19,27.17,27.18,4277.0,27.19,27.19,27.17,27.18,4277.0
2016-05-09 15:20:00,27.18,27.19,27.17,27.17,3479.0,27.18,27.19,27.17,27.17,3479.0
2016-05-09 15:25:00,27.18,27.2,27.18,27.19,4263.0,27.18,27.2,27.18,27.19,4263.0
2016-05-09 15:30:00,27.19,27.2,27.17,27.18,8565.0,27.19,27.2,27.17,27.18,8565.0
2016-05-09 15:35:00,27.18,27.2,27.18,27.2,4854.0,27.18,27.2,27.18,27.2,4854.0
2016-05-09 15:40:00,27.19,27.22,27.17,27.17,10263.0,27.19,27.22,27.17,27.17,10263.0
2016-05-09 15:45:00,27.18,27.2,27.14,27.15,8736.0,27.18,27.2,27.14,27.15,8736.0
2016-05-09 15:50:00,27.15,27.17,27.13,27.16,11295.0,27.15,27.17,27.13,27.16,11295.0
2016-05-09 15:55:00,27.15,27.18,27.13,27.17,33770.0,27.15,27.18,27.13,27.17,33770.0
2016-05-10 09:30:00,27.16,27.16,27.04,27.04,3535.0,27.16,27.16,27.04,27.04,3535.0
2016-05-10 09:35:00,27.13,27.17,26.94,26.94,3048.0,27.13,27.17,26.94,26.94,3048.0
2016-05-10 09:40:00,26.95,27.01,26.95,27.01,2544.0,26.95,27.01,26.95,27.01,2544.0
2016-05-10 09:45:00,26.99,27.0,26.92,27.0,5000.0,26.99,27.0,26.92,27.0,5000.0
2016-05-10 09:50:00,26.99,27.0,26.95,26.96,1300.0,26.99,27.0,26.95,26.96,1300.0
2016-05-10 09:55:00,26.95,26.97,26.92,26.94,2953.0,26.95,26.97,26.92,26.94,2953.0
2016-05-10 10:00:00,26.94,26.94,26.88,26.88,3249.0,26.94,26.94,26.88,26.88,3249.0
2016-05-10 10:05:00,26.88,26.96,26.87,26.93,3708.0,26.88,26.96,26.87,26.93,3708.0
2016-05-10 10:10:00,26.89,26.91,26.86,26.88,700.0,26.89,26.91,26.86,26.88,700.0
2016-05-10 10:15:00,26.88,26.89,26.85,26.88,2500.0,26.88,26.89,26.85,26.88,2500.0
2016-05-10 10:20:00,26.85,26.92,26.85,26.92,2700.0,26.85,26.92,26.85,26.92,2700.0
2016-05-10 10:25:00,26.93,27.0,26.93,26.98,1700.0,26.93,27.0,26.93,26.98,1700.0
2016-05-10 10:30:00,27.0,27.04,26.99,27.04,2700.0,27.0,27.04,26.99,27.04,2700.0
2016-05-10 10:35:00,27.05,27.05,26.98,26.99,1100.0,27.05,27.05,26.98,26.99,1100.0
2016-05-10 10:40:00,26.99,27.0,26.96,27.0,1278.0,26.99,27.0,26.96,27.0,1278.0
2016-05-10 10:45:00,26.98,26.99,26.96,26.98,1100.0,26.98,26.99,26.96,26.98,1100.0
2016-05-10 10:50:00,26.96,26.96,26.91,26.92,1200.0,26.96,26.96,26.91,26.92,1200.0
2016-05-10 10:55:00,26.93,26.93,26.92,26.92,2400.0,26.93,26.93,26.92,26.92,2400.0
2016-05-10 11:00:00,26.93,26.95,26.92,26.95,2000.0,26.93,26.95,26.92,26.95,2000.0
2016-05-10 11:05:00,26.93,26.97,26.93,26.97,1300.0,26.93,26.97,26.93,26.97,1300.0
2016-05-10 11:10:00,26.99,26.99,26.97,26.98,1430.0,26.99,26.99,26.97,26.98,1430.0
2016-05-10 11:15:00,26.97,26.98,26.94,26.95,6230.0,26.97,26.98,26.94,26.95,6230.0
2016-05-10 11:20:00,26.95,26.97,26.95,26.96,2400.0,26.95,26.97,26.95,26.96,2400.0
2016-05-10 11:25:00,26.95,27.01,26.95,27.0,2911.0,26.95,27.01,26.95,27.0,2911.0
2016-05-10 11:30:00,27.0,27.06,27.0,27.06,1941.0,27.0,27.06,27.0,27.06,1941.0
2016-05-10 11:35:00,27.06,27.06,27.05,27.05,2086.0,27.06,27.06,27.05,27.05,2086.0
2016-05-10 11:40:00,27.05,27.1,27.0,27.1,5411.0,27.05,27.1,27.0,27.1,5411.0
2016-05-10 11:45:00,27.09,27.1,27.06,27.06,600.0,27.09,27.1,27.06,27.06,600.0
2016-05-10 11:50:00,27.06,27.06,27.03,27.03,1849.0,27.06,27.06,27.03,27.03,1849.0
2016-05-10 11:55:00,27.04,27.06,27.02,27.05,4518.0,27.04,27.06,27.02,27.05,4518.0
2016-05-10 12:00:00,27.03,27.04,27.02,27.04,2111.0,27.03,27.04,27.02,27.04,2111.0
2016-05-10 12:05:00,27.05,27.06,27.03,27.03,1200.0,27.05,27.06,27.03,27.03,1200.0
2016-05-10 12:10:00,27.04,27.09,27.03,27.08,2200.0,27.04,27.09,27.03,27.08,2200.0
2016-05-10 12:15:00,27.09,27.11,27.08,27.1,1700.0,27.09,27.11,27.08,27.1,1700.0
2016-05-10 12:20:00,27.11,27.11,27.1,27.1,2300.0,27.11,27.11,27.1,27.1,2300.0
2016-05-10 12:25:00,27.11,27.11,27.08,27.1,9134.0,27.11,27.11,27.08,27.1,9134.0
2016-05-10 12:30:00,27.12,27.14,27.11,27.12,2539.0,27.12,27.14,27.11,27.12,2539.0
2016-05-10 12:35:00,27.11,27.12,27.08,27.08,3886.0,27.11,27.12,27.08,27.08,3886.0
2016-05-10 12:40:00,27.07,27.07,27.05,27.07,3000.0,27.07,27.07,27.05,27.07,3000.0
2016-05-10 12:45:00,27.07,27.11,27.07,27.1,4200.0,27.07,27.11,27.07,27.1,4200.0
2016-05-10 12:50:00,27.12,27.17,27.12,27.17,1400.0,27.12,27.17,27.12,27.17,1400.0
2016-05-10 12:55:00,27.17,27.18,27.15,27.16,1400.0,27.17,27.18,27.15,27.16,1400.0
2016-05-10 13:00:00,27.15,27.18,27.15,27.17,4011.0,27.15,27.18,27.15,27.17,4011.0
2016-05-10 13:05:00,27.19,27.19,27.15,27.17,2901.0,27.19,27.19,27.15,27.17,2901.0
2016-05-10 13:10:00,27.15,27.16,27.15,27.16,1644.0,27.15,27.16,27.15,27.16,1644.0
2016-05-10 13:15:00,27.16,27.17,27.14,27.14,1611.0,27.16,27.17,27.14,27.14,1611.0
2016-05-10 13:20:00,27.14,27.15,27.14,27.14,1100.0,27.14,27.15,27.14,27.14,1100.0
2016-05-10 13:25:00,27.14,27.15,27.12,27.14,3911.0,27.14,27.15,27.12,27.14,3911.0
2016-05-10 13:30:00,27.15,27.16,27.15,27.15,1600.0,27.15,27.16,27.15,27.15,1600.0
2016-05-10 13:35:00,27.14,27.15,27.13,27.15,3285.0,27.14,27.15,27.13,27.15,3285.0
2016-05-10 13:40:00,27.14,27.14,27.12,27.12,5060.0,27.14,27.14,27.12,27.12,5060.0
2016-05-10 13:45:00,27.12,27.15,27.12,27.15,4308.0,27.12,27.15,27.12,27.15,4308.0
2016-05-10 13:50:00,27.15,27.16,27.15,27.16,1200.0,27.15,27.16,27.15,27.16,1200.0
2016-05-10 13:55:00,27.16,27.17,27.15,27.15,3227.0,27.16,27.17,27.15,27.15,3227.0
2016-05-10 14:00:00,27.15,27.16,27.14,27.14,2400.0,27.15,27.16,27.14,27.14,2400.0
2016-05-10 14:05:00,27.14,27.14,27.12,27.12,2600.0,27.14,27.14,27.12,27.12,2600.0
2016-05-10 14:10:00,27.13,27.14,27.13,27.14,962.0,27.13,27.14,27.13,27.14,962.0
2016-05-10 14:15:00,27.13,27.16,27.13,27.16,2257.0,27.13,27.16,27.13,27.16,2257.0
2016-05-10 14:20:00,27.17,27.17,27.15,27.16,1822.0,27.17,27.17,27.15,27.16,1822.0
2016-05-10 14:25:00,27.17,27.17,27.15,27.16,2303.0,27.17,27.17,27.15,27.16,2303.0
2016-05-10 14:30:00,27.16,27.17,27.16,27.17,1500.0,27.16,27.17,27.16,27.17,1500.0
2016-05-10 14:35:00,27.17,27.17,27.15,27.16,7327.0,27.17,27.17,27.15,27.16,7327.0
2016-05-10 14:40:00,27.17,27.19,27.16,27.19,2050.0,27.17,27.19,27.16,27.19,2050.0
2016-05-10 14:45:00,27.2,27.2,27.18,27.19,3476.0,27.2,27.2,27.18,27.19,3476.0
2016-05-10 14:50:00,27.18,27.22,27.18,27.21,6337.0,27.18,27.22,27.18,27.21,6337.0
2016-05-10 14:55:00,27.2,27.21,27.18,27.19,2643.0,27.2,27.21,27.18,27.19,2643.0
2016-05-10 15:00:00,27.19,27.22,27.19,27.21,2900.0,27.19,27.22,27.19,27.21,2900.0
2016-05-10 15:05:00,27.21,27.23,27.2,27.23,3788.0,27.21,27.23,27.2,27.23,3788.0
2016-05-10 15:10:00,27.23,27.23,27.21,27.21,3008.0,27.23,27.23,27.21,27.21,3008.0
2016-05-10 15:15:00,27.21,27.22,27.18,27.18,4091.0,27.21,27.22,27.18,27.18,4091.0
2016-05-10 15:20:00,27.19,27.19,27.15,27.17,16807.0,27.19,27.19,27.15,27.17,16807.0
2016-05-10 15:25:00,27.18,27.2,27.17,27.18,3533.0,27.18,27.2,27.17,27.18,3533.0
2016-05-10 15:30:00,27.18,27.21,27.17,27.17,4569.0,27.18,27.21,27.17,27.17,4569.0
2016-05-10 15:35:00,27.18,27.21,27.17,27.2,5542.0,27.18,27.21,27.17,27.2,5542.0
2016-05-10 15:40:00,27.19,27.24,27.19,27.24,9279.0,27.19,27.24,27.19,27.24,9279.0
2016-05-10 15:45:00,27.24,27.24,27.22,27.22,13539.0,27.24,27.24,27.22,27.22,13539.0
2016-05-10 15:50:00,27.22,27.24,27.22,27.24,10038.0,27.22,27.24,27.22,27.24,10038.0
2016-05-10 15:55:00,27.23,27.26,27.23,27.24,21109.0,27.23,27.26,27.23,27.24,21109.0
2016-05-11 09:30:00,27.13,27.13,27.13,27.13,15353.0,27.13,27.13,27.13,27.13,15353.0
2016-05-11 09:35:00,27.14,27.21,27.07,27.18,12010.0,27.14,27.21,27.07,27.18,12010.0
2016-05-11 09:40:00,27.19,27.27,27.18,27.18,2200.0,27.19,27.27,27.18,27.18,2200.0
2016-05-11 09:45:00,27.18,27.25,27.18,27.25,3600.0,27.18,27.25,27.18,27.25,3600.0
2016-05-11 09:50:00,27.26,27.26,27.23,27.25,1600.0,27.26,27.26,27.23,27.25,1600.0
2016-05-11 09:55:00,27.27,27.28,27.25,27.28,1767.0,27.27,27.28,27.25,27.28,1767.0
2016-05-11 10:00:00,27.27,27.27,27.22,27.26,1760.0,27.27,27.27,27.22,27.26,1760.0
2016-05-11 10:05:00,27.28,27.4,27.28,27.32,4100.0,27.28,27.4,27.28,27.32,4100.0
2016-05-11 10:10:00,27.33,27.35,27.31,27.34,800.0,27.33,27.35,27.31,27.34,800.0
2016-05-11 10:15:00,27.32,27.32,27.28,27.29,1700.0,27.32,27.32,27.28,27.29,1700.0
2016-05-11 10:20:00,27.29,27.32,27.28,27.31,4432.0,27.29,27.32,27.28,27.31,4432.0
2016-05-11 10:25:00,27.36,27.38,27.32,27.37,1800.0,27.36,27.38,27.32,27.37,1800.0
2016-05-11 10:30:00,27.41,27.45,27.36,27.45,2600.0,27.41,27.45,27.36,27.45,2600.0
2016-05-11 10:35:00,27.43,27.49,27.43,27.47,3120.0,27.43,27.49,27.43,27.47,3120.0
2016-05-11 10:40:00,27.48,27.49,27.42,27.42,1600.0,27.48,27.49,27.42,27.42,1600.0
2016-05-11 10:45:00,27.44,27.47,27.44,27.47,1060.0,27.44,27.47,27.44,27.47,1060.0
2016-05-11 10:50:00,27.48,27.5,27.46,27.46,2392.0,27.48,27.5,27.46,27.46,2392.0
2016-05-11 10:55:00,27.47,27.5,27.44,27.44,2043.0,27.47,27.5,27.44,27.44,2043.0
2016-05-11 11:00:00,27.43,27.43,27.35,27.38,4400.0,27.43,27.43,27.35,27.38,4400.0
2016-05-11 11:05:00,27.36,27.4,27.34,27.36,7001.0,27.36,27.4,27.34,27.36,7001.0
2016-05-11 11:10:00,27.37,27.41,27.36,27.41,1841.0,27.37,27.41,27.36,27.41,1841.0
2016-05-11 11:15:00,27.43,27.45,27.43,27.44,820.0,27.43,27.45,27.43,27.44,820.0
2016-05-11 11:20:00,27.43,27.46,27.43,27.45,2165.0,27.43,27.46,27.43,27.45,2165.0
2016-05-11 11:25:00,27.45,27.49,27.43,27.43,4547.0,27.45,27.49,27.43,27.43,4547.0
2016-05-11 11:30:00,27.42,27.45,27.4,27.45,3824.0,27.42,27.45,27.4,27.45,3824.0
2016-05-11 11:35:00,27.46,27.48,27.44,27.44,3522.0,27.46,27.48,27.44,27.44,3522.0
2016-05-11 11:40:00,27.45,27.52,27.44,27.52,2192.0,27.45,27.52,27.44,27.52,2192.0
2016-05-11 11:45:00,27.51,27.52,27.48,27.48,2920.0,27.51,27.52,27.48,27.48,2920.0
2016-05-11 11:50:00,27.49,27.55,27.48,27.5,8286.0,27.49,27.55,27.48,27.5,8286.0
2016-05-11 11:55:00,27.5,27.51,27.49,27.51,2400.0,27.5,27.51,27.49,27.51,2400.0
2016-05-11 12:00:00,27.5,27.51,27.46,27.49,2000.0,27.5,27.51,27.46,27.49,2000.0
2016-05-11 12:05:00,27.47,27.49,27.46,27.49,4841.0,27.47,27.49,27.46,27.49,4841.0
2016-05-11 12:10:00,27.49,27.5,27.48,27.5,3103.0,27.49,27.5,27.48,27.5,3103.0
2016-05-11 12:15:00,27.5,27.51,27.48,27.5,5331.0,27.5,27.51,27.48,27.5,5331.0
2016-05-11 12:20:00,27.5,27.5,27.47,27.49,3043.0,27.5,27.5,27.47,27.49,3043.0
2016-05-11 12:25:00,27.49,27.52,27.46,27.46,5677.0,27.49,27.52,27.46,27.46,5677.0
2016-05-11 12:30:00,27.46,27.48,27.45,27.48,4423.0,27.46,27.48,27.45,27.48,4423.0
2016-05-11 12:35:00,27.48,27.52,27.47,27.52,4048.0,27.48,27.52,27.47,27.52,4048.0
2016-05-11 12:40:00,27.52,27.57,27.52,27.57,3118.0,27.52,27.57,27.52,27.57,3118.0
2016-05-11 12:45:00,27.55,27.56,27.52,27.52,2031.0,27.55,27.56,27.52,27.52,2031.0
2016-05-11 12:50:00,27.5,27.5,27.46,27.46,2276.0,27.5,27.5,27.46,27.46,2276.0
2016-05-11 12:55:00,27.46,27.5,27.46,27.49,4495.0,27.46,27.5,27.46,27.49,4495.0
2016-05-11 13:00:00,27.5,27.52,27.47,27.51,7856.0,27.5,27.52,27.47,27.51,7856.0
2016-05-11 13:05:00,27.49,27.5,27.48,27.49,1620.0,27.49,27.5,27.48,27.49,1620.0
2016-05-11 13:10:00,27.49,27.49,27.48,27.49,2638.0,27.49,27.49,27.48,27.49,2638.0
2016-05-11 13:15:00,27.49,27.5,27.48,27.48,3818.0,27.49,27.5,27.48,27.48,3818.0
2016-05-11 13:20:00,27.48,27.5,27.48,27.49,2280.0,27.48,27.5,27.48,27.49,2280.0
2016-05-11 13:25:00,27.49,27.49,27.44,27.47,6060.0,27.49,27.49,27.44,27.47,6060.0
2016-05-11 13:30:00,27.47,27.47,27.46,27.47,1088.0,27.47,27.47,27.46,27.47,1088.0
2016-05-11 13:35:00,27.48,27.48,27.47,27.48,2369.0,27.48,27.48,27.47,27.48,2369.0
2016-05-11 13:40:00,27.48,27.49,27.47,27.47,5062.0,27.48,27.49,27.47,27.47,5062.0
2016-05-11 13:45:00,27.47,27.48,27.46,27.47,4046.0,27.47,27.48,27.46,27.47,4046.0
2016-05-11 13:50:00,27.47,27.47,27.42,27.42,5243.0,27.47,27.47,27.42,27.42,5243.0
2016-05-11 13:55:00,27.42,27.42,27.4,27.4,2449.0,27.42,27.42,27.4,27.4,2449.0
2016-05-11 14:00:00,27.4,27.4,27.36,27.37,3291.0,27.4,27.4,27.36,27.37,3291.0
2016-05-11 14:05:00,27.37,27.38,27.35,27.35,4220.0,27.37,27.38,27.35,27.35,4220.0
2016-05-11 14:10:00,27.34,27.35,27.32,27.35,5092.0,27.34,27.35,27.32,27.35,5092.0
2016-05-11 14:15:00,27.35,27.39,27.34,27.39,11081.0,27.35,27.39,27.34,27.39,11081.0
2016-05-11 14:20:00,27.39,27.41,27.38,27.41,6313.0,27.39,27.41,27.38,27.41,6313.0
2016-05-11 14:25:00,27.41,27.43,27.4,27.43,5525.0,27.41,27.43,27.4,27.43,5525.0
2016-05-11 14:30:00,27.43,27.5,27.42,27.49,21912.0,27.43,27.5,27.42,27.49,21912.0
2016-05-11 14:35:00,27.49,27.52,27.47,27.49,10131.0,27.49,27.52,27.47,27.49,10131.0
2016-05-11 14:40:00,27.49,27.49,27.45,27.48,5111.0,27.49,27.49,27.45,27.48,5111.0
2016-05-11 14:45:00,27.47,27.49,27.46,27.46,31496.0,27.47,27.49,27.46,27.46,31496.0
2016-05-11 14:50:00,27.46,27.46,27.44,27.45,4730.0,27.46,27.46,27.44,27.45,4730.0
2016-05-11 14:55:00,27.45,27.45,27.42,27.45,7044.0,27.45,27.45,27.42,27.45,7044.0
2016-05-11 15:00:00,27.45,27.46,27.44,27.45,5640.0,27.45,27.46,27.44,27.45,5640.0
2016-05-11 15:05:00,27.44,27.46,27.43,27.45,7019.0,27.44,27.46,27.43,27.45,7019.0
2016-05-11 15:10:00,27.44,27.46,27.44,27.46,6357.0,27.44,27.46,27.44,27.46,6357.0
2016-05-11 15:15:00,27.46,27.46,27.45,27.46,5747.0,27.46,27.46,27.45,27.46,5747.0
2016-05-11 15:20:00,27.45,27.47,27.45,27.46,10582.0,27.45,27.47,27.45,27.46,10582.0
2016-05-11 15:25:00,27.46,27.49,27.45,27.48,11316.0,27.46,27.49,27.45,27.48,11316.0
2016-05-11 15:30:00,27.48,27.5,27.47,27.48,14758.0,27.48,27.5,27.47,27.48,14758.0
2016-05-11 15:35:00,27.49,27.51,27.48,27.48,22085.0,27.49,27.51,27.48,27.48,22085.0
2016-05-11 15:40:00,27.49,27.49,27.48,27.49,31224.0,27.49,27.49,27.48,27.49,31224.0
2016-05-11 15:45:00,27.49,27.49,27.47,27.48,14067.0,27.49,27.49,27.47,27.48,14067.0
2016-05-11 15:50:00,27.47,27.47,27.45,27.46,47788.0,27.47,27.47,27.45,27.46,47788.0
2016-05-11 15:55:00,27.46,27.46,27.42,27.44,53468.0,27.46,27.46,27.42,27.44,53468.0
2016-05-12 09:30:00,27.59,27.6,27.5,27.54,8134.0,27.59,27.6,27.5,27.54,8134.0
2016-05-12 09:35:00,27.53,27.56,27.47,27.53,7036.0,27.53,27.56,27.47,27.53,7036.0
2016-05-12 09:40:00,27.45,27.49,27.41,27.48,6629.0,27.45,27.49,27.41,27.48,6629.0
2016-05-12 09:45:00,27.48,27.59,27.41,27.55,17319.0,27.48,27.59,27.41,27.55,17319.0
2016-05-12 09:50:00,27.55,27.64,27.52,27.55,6501.0,27.55,27.64,27.52,27.55,6501.0
2016-05-12 09:55:00,27.51,27.53,27.47,27.52,12727.0,27.51,27.53,27.47,27.52,12727.0
2016-05-12 10:00:00,27.52,27.55,27.48,27.49,11173.0,27.52,27.55,27.48,27.49,11173.0
2016-05-12 10:05:00,27.47,27.55,27.45,27.54,42483.0,27.47,27.55,27.45,27.54,42483.0
2016-05-12 10:10:00,27.54,27.61,27.53,27.61,6208.0,27.54,27.61,27.53,27.61,6208.0
2016-05-12 10:15:00,27.58,27.6,27.51,27.51,12311.0,27.58,27.6,27.51,27.51,12311.0
2016-05-12 10:20:00,27.51,27.55,27.5,27.55,3978.0,27.51,27.55,27.5,27.55,3978.0
2016-05-12 10:25:00,27.54,27.57,27.53,27.55,6800.0,27.54,27.57,27.53,27.55,6800.0
2016-05-12 10:30:00,27.55,27.56,27.53,27.54,18829.0,27.55,27.56,27.53,27.54,18829.0
2016-05-12 10:35:00,27.55,27.55,27.53,27.54,13898.0,27.55,27.55,27.53,27.54,13898.0
2016-05-12 10:40:00,27.54,27.56,27.52,27.55,29245.0,27.54,27.56,27.52,27.55,29245.0
2016-05-12 10:45:00,27.55,27.55,27.38,27.41,19230.0,27.55,27.55,27.38,27.41,19230.0
2016-05-12 10:50:00,27.41,27.47,27.37,27.4,19153.0,27.41,27.47,27.37,27.4,19153.0
2016-05-12 10:55:00,27.38,27.42,27.38,27.42,7157.0,27.38,27.42,27.38,27.42,7157.0
2016-05-12 11:00:00,27.41,27.42,27.36,27.38,17767.0,27.41,27.42,27.36,27.38,17767.0
2016-05-12 11:05:00,27.38,27.38,27.21,27.24,21853.0,27.38,27.38,27.21,27.24,21853.0
2016-05-12 11:10:00,27.26,27.28,27.22,27.28,7693.0,27.26,27.28,27.22,27.28,7693.0
2016-05-12 11:15:00,27.27,27.35,27.27,27.35,22253.0,27.27,27.35,27.27,27.35,22253.0
2016-05-12 11:20:00,27.35,27.41,27.34,27.4,15774.0,27.35,27.41,27.34,27.4,15774.0
2016-05-12 11:25:00,27.39,27.48,27.39,27.42,22905.0,27.39,27.48,27.39,27.42,22905.0
2016-05-12 11:30:00,27.42,27.42,27.36,27.39,28892.0,27.42,27.42,27.36,27.39,28892.0
2016-05-12 11:35:00,27.4,27.45,27.39,27.43,7668.0,27.4,27.45,27.39,27.43,7668.0
2016-05-12 11:40:00,27.43,27.44,27.36,27.44,33732.0,27.43,27.44,27.36,27.44,33732.0
2016-05-12 11:45:00,27.44,27.48,27.41,27.41,7534.0,27.44,27.48,27.41,27.41,7534.0
2016-05-12 11:50:00,27.38,27.39,27.29,27.29,8303.0,27.38,27.39,27.29,27.29,8303.0
2016-05-12 11:55:00,27.27,27.3,27.21,27.3,9600.0,27.27,27.3,27.21,27.3,9600.0
2016-05-12 12:00:00,27.31,27.37,27.26,27.31,9268.0,27.31,27.37,27.26,27.31,9268.0
2016-05-12 12:05:00,27.3,27.34,27.3,27.33,10723.0,27.3,27.34,27.3,27.33,10723.0
2016-05-12 12:10:00,27.31,27.32,27.26,27.26,4800.0,27.31,27.32,27.26,27.26,4800.0
2016-05-12 12:15:00,27.23,27.23,27.22,27.22,900.0,27.23,27.23,27.22,27.22,900.0
2016-05-12 12:20:00,27.24,27.25,27.21,27.22,5400.0,27.24,27.25,27.21,27.22,5400.0
2016-05-12 12:25:00,27.22,27.25,27.2,27.24,8100.0,27.22,27.25,27.2,27.24,8100.0
2016-05-12 12:30:00,27.24,27.25,27.17,27.17,8100.0,27.24,27.25,27.17,27.17,8100.0
2016-05-12 12:35:00,27.15,27.15,27.07,27.08,1936.0,27.15,27.15,27.07,27.08,1936.0
2016-05-12 12:40:00,27.08,27.16,27.07,27.16,5100.0,27.08,27.16,27.07,27.16,5100.0
2016-05-12 12:45:00,27.15,27.25,27.15,27.25,10660.0,27.15,27.25,27.15,27.25,10660.0
2016-05-12 12:50:00,27.25,27.29,27.23,27.23,10400.0,27.25,27.29,27.23,27.23,10400.0
2016-05-12 12:55:00,27.23,27.28,27.23,27.27,12102.0,27.23,27.28,27.23,27.27,12102.0
2016-05-12 13:00:00,27.26,27.28,27.17,27.17,13000.0,27.26,27.28,27.17,27.17,13000.0
2016-05-12 13:05:00,27.16,27.19,27.14,27.19,8773.0,27.16,27.19,27.14,27.19,8773.0
2016-05-12 13:10:00,27.19,27.21,27.15,27.21,17362.0,27.19,27.21,27.15,27.21,17362.0
2016-05-12 13:15:00,27.21,27.25,27.2,27.24,21006.0,27.21,27.25,27.2,27.24,21006.0
2016-05-12 13:20:00,27.25,27.26,27.2,27.22,18533.0,27.25,27.26,27.2,27.22,18533.0
2016-05-12 13:25:00,27.23,27.24,27.21,27.21,13414.0,27.23,27.24,27.21,27.21,13414.0
2016-05-12 13:30:00,27.21,27.23,27.21,27.21,16613.0,27.21,27.23,27.21,27.21,16613.0
2016-05-12 13:35:00,27.21,27.22,27.18,27.18,28975.0,27.21,27.22,27.18,27.18,28975.0
2016-05-12 13:40:00,27.19,27.24,27.18,27.24,11321.0,27.19,27.24,27.18,27.24,11321.0
2016-05-12 13:45:00,27.24,27.4,27.23,27.4,18130.0,27.24,27.4,27.23,27.4,18130.0
2016-05-12 13:50:00,27.4,27.41,27.36,27.41,25838.0,27.4,27.41,27.36,27.41,25838.0
2016-05-12 13:55:00,27.41,27.43,27.37,27.39,15979.0,27.41,27.43,27.37,27.39,15979.0
2016-05-12 14:00:00,27.4,27.41,27.37,27.38,23956.0,27.4,27.41,27.37,27.38,23956.0
2016-05-12 14:05:00,27.38,27.45,27.38,27.45,14794.0,27.38,27.45,27.38,27.45,14794.0
2016-05-12 14:10:00,27.45,27.56,27.44,27.56,9840.0,27.45,27.56,27.44,27.56,9840.0
2016-05-12 14:15:00,27.55,27.56,27.54,27.56,7010.0,27.55,27.56,27.54,27.56,7010.0
2016-05-12 14:20:00,27.55,27.57,27.47,27.49,28531.0,27.55,27.57,27.47,27.49,28531.0
2016-05-12 14:25:00,27.49,27.49,27.45,27.46,6111.0,27.49,27.49,27.45,27.46,6111.0
2016-05-12 14:30:00,27.45,27.45,27.41,27.42,5000.0,27.45,27.45,27.41,27.42,5000.0
2016-05-12 14:35:00,27.44,27.48,27.43,27.45,4911.0,27.44,27.48,27.43,27.45,4911.0
2016-05-12 14:40:00,27.46,27.46,27.42,27.43,4100.0,27.46,27.46,27.42,27.43,4100.0
2016-05-12 14:45:00,27.42,27.51,27.41,27.51,9007.0,27.42,27.51,27.41,27.51,9007.0
2016-05-12 14:50:00,27.52,27.6,27.52,27.6,18500.0,27.52,27.6,27.52,27.6,18500.0
2016-05-12 14:55:00,27.6,27.61,27.52,27.52,8549.0,27.6,27.61,27.52,27.52,8549.0
2016-05-12 15:00:00,27.54,27.54,27.48,27.51,4250.0,27.54,27.54,27.48,27.51,4250.0
2016-05-12 15:05:00,27.51,27.51,27.48,27.49,5266.0,27.51,27.51,27.48,27.49,5266.0
2016-05-12 15:10:00,27.47,27.49,27.45,27.45,5288.0,27.47,27.49,27.45,27.45,5288.0
2016-05-12 15:15:00,27.45,27.46,27.38,27.39,6939.0,27.45,27.46,27.38,27.39,6939.0
2016-05-12 15:20:00,27.39,27.46,27.38,27.46,9226.0,27.39,27.46,27.38,27.46,9226.0
2016-05-12 15:25:00,27.46,27.47,27.42,27.43,7658.0,27.46,27.47,27.42,27.43,7658.0
2016-05-12 15:30:00,27.43,27.44,27.41,27.42,10005.0,27.43,27.44,27.41,27.42,10005.0
2016-05-12 15:35:00,27.41,27.43,27.38,27.41,13636.0,27.41,27.43,27.38,27.41,13636.0
2016-05-12 15:40:00,27.42,27.45,27.4,27.41,18967.0,27.42,27.45,27.4,27.41,18967.0
2016-05-12 15:45:00,27.4,27.41,27.33,27.38,29342.0,27.4,27.41,27.33,27.38,29342.0
2016-05-12 15:50:00,27.38,27.39,27.36,27.39,30926.0,27.38,27.39,27.36,27.39,30926.0
2016-05-12 15:55:00,27.39,27.4,27.37,27.4,66856.0,27.39,27.4,27.37,27.4,66856.0
2016-05-13 09:30:00,27.39,27.39,27.39,27.39,1454.0,27.39,27.39,27.39,27.39,1454.0
2016-05-13 09:35:00,27.36,27.51,27.36,27.42,2174.0,27.36,27.51,27.36,27.42,2174.0
2016-05-13 09:40:00,27.49,27.59,27.42,27.42,3650.0,27.49,27.59,27.42,27.42,3650.0
2016-05-13 09:45:00,27.37,27.51,27.37,27.5,1588.0,27.37,27.51,27.37,27.5,1588.0
2016-05-13 09:50:00,27.5,27.5,27.36,27.36,600.0,27.5,27.5,27.36,27.36,600.0
2016-05-13 09:55:00,27.28,27.28,27.28,27.28,100.0,27.28,27.28,27.28,27.28,100.0
2016-05-13 10:00:00,27.28,27.28,27.2,27.27,2933.0,27.28,27.28,27.2,27.27,2933.0
2016-05-13 10:05:00,27.32,27.32,27.19,27.24,2900.0,27.32,27.32,27.19,27.24,2900.0
2016-05-13 10:10:00,27.24,27.35,27.21,27.33,7400.0,27.24,27.35,27.21,27.33,7400.0
2016-05-13 10:15:00,27.3,27.4,27.3,27.37,2300.0,27.3,27.4,27.3,27.37,2300.0
2016-05-13 10:20:00,27.38,27.38,27.33,27.34,2000.0,27.38,27.38,27.33,27.34,2000.0
2016-05-13 10:25:00,27.35,27.39,27.33,27.35,1531.0,27.35,27.39,27.33,27.35,1531.0
2016-05-13 10:30:00,27.33,27.38,27.32,27.37,10821.0,27.33,27.38,27.32,27.37,10821.0
2016-05-13 10:35:00,27.38,27.38,27.33,27.33,2712.0,27.38,27.38,27.33,27.33,2712.0
2016-05-13 10:40:00,27.34,27.36,27.32,27.35,6673.0,27.34,27.36,27.32,27.35,6673.0
2016-05-13 10:45:00,27.36,27.39,27.36,27.38,900.0,27.36,27.39,27.36,27.38,900.0
2016-05-13 10:50:00,27.4,27.46,27.4,27.4,1090.0,27.4,27.46,27.4,27.4,1090.0
2016-05-13 10:55:00,27.38,27.4,27.38,27.39,700.0,27.38,27.4,27.38,27.39,700.0
2016-05-13 11:00:00,27.42,27.44,27.38,27.39,3400.0,27.42,27.44,27.38,27.39,3400.0
2016-05-13 11:05:00,27.4,27.44,27.4,27.41,1900.0,27.4,27.44,27.4,27.41,1900.0
2016-05-13 11:10:00,27.41,27.42,27.38,27.39,1600.0,27.41,27.42,27.38,27.39,1600.0
2016-05-13 11:15:00,27.39,27.39,27.35,27.37,5201.0,27.39,27.39,27.35,27.37,5201.0
2016-05-13 11:20:00,27.39,27.42,27.39,27.4,2820.0,27.39,27.42,27.39,27.4,2820.0
2016-05-13 11:25:00,27.4,27.47,27.4,27.46,5323.0,27.4,27.47,27.4,27.46,5323.0
2016-05-13 11:30:00,27.43,27.44,27.36,27.36,8404.0,27.43,27.44,27.36,27.36,8404.0
2016-05-13 11:35:00,27.38,27.39,27.34,27.38,4753.0,27.38,27.39,27.34,27.38,4753.0
2016-05-13 11:40:00,27.38,27.4,27.34,27.35,6893.0,27.38,27.4,27.34,27.35,6893.0
2016-05-13 11:45:00,27.35,27.38,27.33,27.38,3300.0,27.35,27.38,27.33,27.38,3300.0
2016-05-13 11:50:00,27.37,27.4,27.37,27.39,1300.0,27.37,27.4,27.37,27.39,1300.0
2016-05-13 11:55:00,27.39,27.41,27.34,27.35,3224.0,27.39,27.41,27.34,27.35,3224.0
2016-05-13 12:00:00,27.35,27.37,27.33,27.36,3100.0,27.35,27.37,27.33,27.36,3100.0
2016-05-13 12:05:00,27.36,27.39,27.35,27.36,5024.0,27.36,27.39,27.35,27.36,5024.0
2016-05-13 12:10:00,27.36,27.37,27.36,27.36,200.0,27.36,27.37,27.36,27.36,200.0
2016-05-13 12:15:00,27.37,27.41,27.37,27.41,5900.0,27.37,27.41,27.37,27.41,5900.0
2016-05-13 12:20:00,27.41,27.43,27.39,27.43,2086.0,27.41,27.43,27.39,27.43,2086.0
2016-05-13 12:25:00,27.46,27.46,27.42,27.44,2365.0,27.46,27.46,27.42,27.44,2365.0
2016-05-13 12:30:00,27.43,27.44,27.41,27.43,2522.0,27.43,27.44,27.41,27.43,2522.0
2016-05-13 12:35:00,27.43,27.43,27.38,27.4,2300.0,27.43,27.43,27.38,27.4,2300.0
2016-05-13 12:40:00,27.4,27.4,27.38,27.38,5800.0,27.4,27.4,27.38,27.38,5800.0
2016-05-13 12:45:00,27.36,27.4,27.36,27.4,4200.0,27.36,27.4,27.36,27.4,4200.0
2016-05-13 12:50:00,27.4,27.41,27.38,27.38,2877.0,27.4,27.41,27.38,27.38,2877.0
2016-05-13 12:55:00,27.37,27.38,27.34,27.34,6008.0,27.37,27.38,27.34,27.34,6008.0
2016-05-13 13:00:00,27.35,27.39,27.34,27.39,5090.0,27.35,27.39,27.34,27.39,5090.0
2016-05-13 13:05:00,27.4,27.45,27.4,27.45,4937.0,27.4,27.45,27.4,27.45,4937.0
2016-05-13 13:10:00,27.42,27.43,27.41,27.41,691.0,27.42,27.43,27.41,27.41,691.0
2016-05-13 13:15:00,27.41,27.43,27.4,27.43,1300.0,27.41,27.43,27.4,27.43,1300.0
2016-05-13 13:20:00,27.41,27.42,27.38,27.38,2902.0,27.41,27.42,27.38,27.38,2902.0
2016-05-13 13:25:00,27.39,27.41,27.39,27.41,5637.0,27.39,27.41,27.39,27.41,5637.0
2016-05-13 13:30:00,27.4,27.4,27.38,27.39,1450.0,27.4,27.4,27.38,27.39,1450.0
2016-05-13 13:35:00,27.38,27.38,27.34,27.34,6042.0,27.38,27.38,27.34,27.34,6042.0
2016-05-13 13:40:00,27.34,27.35,27.32,27.35,2882.0,27.34,27.35,27.32,27.35,2882.0
2016-05-13 13:45:00,27.36,27.37,27.35,27.36,7379.0,27.36,27.37,27.35,27.36,7379.0
2016-05-13 13:50:00,27.36,27.36,27.34,27.35,13637.0,27.36,27.36,27.34,27.35,13637.0
2016-05-13 13:55:00,27.34,27.37,27.34,27.36,5288.0,27.34,27.37,27.34,27.36,5288.0
2016-05-13 14:00:00,27.36,27.37,27.34,27.37,7407.0,27.36,27.37,27.34,27.37,7407.0
2016-05-13 14:05:00,27.37,27.37,27.34,27.37,5508.0,27.37,27.37,27.34,27.37,5508.0
2016-05-13 14:10:00,27.37,27.38,27.36,27.38,5094.0,27.37,27.38,27.36,27.38,5094.0
2016-05-13 14:15:00,27.38,27.38,27.34,27.36,5905.0,27.38,27.38,27.34,27.36,5905.0
2016-05-13 14:20:00,27.35,27.36,27.34,27.35,22028.0,27.35,27.36,27.34,27.35,22028.0
2016-05-13 14:25:00,27.35,27.36,27.34,27.36,8700.0,27.35,27.36,27.34,27.36,8700.0
2016-05-13 14:30:00,27.36,27.36,27.34,27.35,7903.0,27.36,27.36,27.34,27.35,7903.0
2016-05-13 14:35:00,27.36,27.38,27.35,27.38,9741.0,27.36,27.38,27.35,27.38,9741.0
2016-05-13 14:40:00,27.38,27.38,27.33,27.34,11054.0,27.38,27.38,27.33,27.34,11054.0
2016-05-13 14:45:00,27.35,27.36,27.35,27.36,3094.0,27.35,27.36,27.35,27.36,3094.0
2016-05-13 14:50:00,27.37,27.37,27.34,27.35,4100.0,27.37,27.37,27.34,27.35,4100.0
2016-05-13 14:55:00,27.35,27.39,27.34,27.37,8679.0,27.35,27.39,27.34,27.37,8679.0
2016-05-13 15:00:00,27.38,27.38,27.35,27.38,5256.0,27.38,27.38,27.35,27.38,5256.0
2016-05-13 15:05:00,27.39,27.39,27.36,27.37,4501.0,27.39,27.39,27.36,27.37,4501.0
2016-05-13 15:10:00,27.37,27.39,27.36,27.38,3363.0,27.37,27.39,27.36,27.38,3363.0
2016-05-13 15:15:00,27.37,27.4,27.37,27.39,4400.0,27.37,27.4,27.37,27.39,4400.0
2016-05-13 15:20:00,27.4,27.45,27.39,27.42,7000.0,27.4,27.45,27.39,27.42,7000.0
2016-05-13 15:25:00,27.42,27.43,27.36,27.36,5611.0,27.42,27.43,27.36,27.36,5611.0
2016-05-13 15:30:00,27.36,27.4,27.36,27.37,9382.0,27.36,27.4,27.36,27.37,9382.0
2016-05-13 15:35:00,27.37,27.43,27.36,27.38,13934.0,27.37,27.43,27.36,27.38,13934.0
2016-05-13 15:40:00,27.39,27.45,27.39,27.42,16580.0,27.39,27.45,27.39,27.42,16580.0
2016-05-13 15:45:00,27.41,27.42,27.35,27.39,24709.0,27.41,27.42,27.35,27.39,24709.0
2016-05-13 15:50:00,27.38,27.4,27.34,27.35,20618.0,27.38,27.4,27.34,27.35,20618.0
2016-05-13 15:55:00,27.34,27.38,27.33,27.36,59763.0,27.34,27.38,27.33,27.36,59763.0
2016-05-16 09:30:00,27.47,27.64,27.26,27.38,9546.0,27.47,27.64,27.26,27.38,9546.0
2016-05-16 09:35:00,27.59,27.71,27.36,27.59,11496.0,27.59,27.71,27.36,27.59,11496.0
2016-05-16 09:40:00,27.61,27.67,27.56,27.6,4346.0,27.61,27.67,27.56,27.6,4346.0
2016-05-16 09:45:00,27.59,27.59,27.46,27.51,4650.0,27.59,27.59,27.46,27.51,4650.0
2016-05-16 09:50:00,27.51,27.58,27.5,27.53,6278.0,27.51,27.58,27.5,27.53,6278.0
2016-05-16 09:55:00,27.51,27.58,27.5,27.55,4650.0,27.51,27.58,27.5,27.55,4650.0
2016-05-16 10:00:00,27.56,27.58,27.53,27.56,5182.0,27.56,27.58,27.53,27.56,5182.0
2016-05-16 10:05:00,27.56,27.61,27.5,27.55,14800.0,27.56,27.61,27.5,27.55,14800.0
2016-05-16 10:10:00,27.53,27.63,27.53,27.53,6244.0,27.53,27.63,27.53,27.53,6244.0
2016-05-16 10:15:00,27.51,27.55,27.41,27.44,4100.0,27.51,27.55,27.41,27.44,4100.0
2016-05-16 10:20:00,27.45,27.47,27.39,27.47,3200.0,27.45,27.47,27.39,27.47,3200.0
2016-05-16 10:25:00,27.5,27.57,27.48,27.54,4500.0,27.5,27.57,27.48,27.54,4500.0
2016-05-16 10:30:00,27.54,27.61,27.52,27.59,13843.0,27.54,27.61,27.52,27.59,13843.0
2016-05-16 10:35:00,27.61,27.68,27.59,27.66,5699.0,27.61,27.68,27.59,27.66,5699.0
2016-05-16 10:40:00,27.65,27.67,27.62,27.65,4400.0,27.65,27.67,27.62,27.65,4400.0
2016-05-16 10:45:00,27.65,27.68,27.65,27.66,3775.0,27.65,27.68,27.65,27.66,3775.0
2016-05-16 10:50:00,27.66,27.72,27.64,27.65,13300.0,27.66,27.72,27.64,27.65,13300.0
2016-05-16 10:55:00,27.67,27.67,27.59,27.59,5700.0,27.67,27.67,27.59,27.59,5700.0
2016-05-16 11:00:00,27.6,27.65,27.59,27.64,7775.0,27.6,27.65,27.59,27.64,7775.0
2016-05-16 11:05:00,27.67,27.67,27.64,27.64,9200.0,27.67,27.67,27.64,27.64,9200.0
2016-05-16 11:10:00,27.65,27.71,27.65,27.7,7281.0,27.65,27.71,27.65,27.7,7281.0
2016-05-16 11:15:00,27.7,27.7,27.64,27.65,7400.0,27.7,27.7,27.64,27.65,7400.0
2016-05-16 11:20:00,27.65,27.65,27.62,27.62,2900.0,27.65,27.65,27.62,27.62,2900.0
2016-05-16 11:25:00,27.62,27.7,27.62,27.7,5525.0,27.62,27.7,27.62,27.7,5525.0
2016-05-16 11:30:00,27.68,27.71,27.66,27.7,15102.0,27.68,27.71,27.66,27.7,15102.0
2016-05-16 11:35:00,27.7,27.76,27.68,27.76,12800.0,27.7,27.76,27.68,27.76,12800.0
2016-05-16 11:40:00,27.77,27.79,27.75,27.76,9443.0,27.77,27.79,27.75,27.76,9443.0
2016-05-16 11:45:00,27.76,27.85,27.75,27.84,21741.0,27.76,27.85,27.75,27.84,21741.0
2016-05-16 11:50:00,27.82,27.85,27.8,27.8,8703.0,27.82,27.85,27.8,27.8,8703.0
2016-05-16 11:55:00,27.82,27.82,27.75,27.78,5827.0,27.82,27.82,27.75,27.78,5827.0
2016-05-16 12:00:00,27.79,27.8,27.71,27.73,8012.0,27.79,27.8,27.71,27.73,8012.0
2016-05-16 12:05:00,27.73,27.77,27.71,27.77,4900.0,27.73,27.77,27.71,27.77,4900.0
2016-05-16 12:10:00,27.76,27.78,27.71,27.71,3291.0,27.76,27.78,27.71,27.71,3291.0
2016-05-16 12:15:00,27.71,27.72,27.67,27.69,5081.0,27.71,27.72,27.67,27.69,5081.0
2016-05-16 12:20:00,27.69,27.73,27.65,27.65,7761.0,27.69,27.73,27.65,27.65,7761.0
2016-05-16 12:25:00,27.65,27.69,27.65,27.65,5900.0,27.65,27.69,27.65,27.65,5900.0
2016-05-16 12:30:00,27.63,27.68,27.63,27.66,9620.0,27.63,27.68,27.63,27.66,9620.0
2016-05-16 12:35:00,27.65,27.66,27.64,27.64,4597.0,27.65,27.66,27.64,27.64,4597.0
2016-05-16 12:40:00,27.64,27.67,27.64,27.64,13508.0,27.64,27.67,27.64,27.64,13508.0
2016-05-16 12:45:00,27.64,27.66,27.58,27.6,10442.0,27.64,27.66,27.58,27.6,10442.0
2016-05-16 12:50:00,27.59,27.62,27.58,27.59,5774.0,27.59,27.62,27.58,27.59,5774.0
2016-05-16 12:55:00,27.61,27.64,27.57,27.59,5000.0,27.61,27.64,27.57,27.59,5000.0
2016-05-16 13:00:00,27.61,27.64,27.6,27.61,5776.0,27.61,27.64,27.6,27.61,5776.0
2016-05-16 13:05:00,27.6,27.63,27.59,27.6,5300.0,27.6,27.63,27.59,27.6,5300.0
2016-05-16 13:10:00,27.61,27.63,27.6,27.62,9364.0,27.61,27.63,27.6,27.62,9364.0
2016-05-16 13:15:00,27.62,27.68,27.62,27.68,5524.0,27.62,27.68,27.62,27.68,5524.0
2016-05-16 13:20:00,27.69,27.69,27.66,27.66,2995.0,27.69,27.69,27.66,27.66,2995.0
2016-05-16 13:25:00,27.66,27.7,27.66,27.7,3800.0,27.66,27.7,27.66,27.7,3800.0
2016-05-16 13:30:00,27.7,27.7,27.64,27.67,5978.0,27.7,27.7,27.64,27.67,5978.0
2016-05-16 13:35:00,27.67,27.68,27.65,27.65,3427.0,27.67,27.68,27.65,27.65,3427.0
2016-05-16 13:40:00,27.65,27.67,27.64,27.65,5727.0,27.65,27.67,27.64,27.65,5727.0
2016-05-16 13:45:00,27.65,27.67,27.64,27.66,5955.0,27.65,27.67,27.64,27.66,5955.0
2016-05-16 13:50:00,27.66,27.67,27.64,27.65,6600.0,27.66,27.67,27.64,27.65,6600.0
2016-05-16 13:55:00,27.64,27.68,27.64,27.66,4255.0,27.64,27.68,27.64,27.66,4255.0
2016-05-16 14:00:00,27.66,27.7,27.65,27.69,5889.0,27.66,27.7,27.65,27.69,5889.0
2016-05-16 14:05:00,27.7,27.73,27.68,27.71,4200.0,27.7,27.73,27.68,27.71,4200.0
2016-05-16 14:10:00,27.69,27.73,27.69,27.71,2743.0,27.69,27.73,27.69,27.71,2743.0
2016-05-16 14:15:00,27.72,27.72,27.68,27.7,7032.0,27.72,27.72,27.68,27.7,7032.0
2016-05-16 14:20:00,27.71,27.76,27.71,27.75,6400.0,27.71,27.76,27.71,27.75,6400.0
2016-05-16 14:25:00,27.73,27.82,27.73,27.81,6468.0,27.73,27.82,27.73,27.81,6468.0
2016-05-16 14:30:00,27.79,27.85,27.79,27.81,6974.0,27.79,27.85,27.79,27.81,6974.0
2016-05-16 14:35:00,27.81,27.82,27.77,27.77,3290.0,27.81,27.82,27.77,27.77,3290.0
2016-05-16 14:40:00,27.76,27.79,27.75,27.75,5164.0,27.76,27.79,27.75,27.75,5164.0
2016-05-16 14:45:00,27.75,27.78,27.74,27.75,3802.0,27.75,27.78,27.74,27.75,3802.0
2016-05-16 14:50:00,27.75,27.78,27.74,27.78,6638.0,27.75,27.78,27.74,27.78,6638.0
2016-05-16 14:55:00,27.77,27.84,27.76,27.82,7847.0,27.77,27.84,27.76,27.82,7847.0
2016-05-16 15:00:00,27.8,27.83,27.79,27.81,6700.0,27.8,27.83,27.79,27.81,6700.0
2016-05-16 15:05:00,27.82,27.84,27.81,27.84,5924.0,27.82,27.84,27.81,27.84,5924.0
2016-05-16 15:10:00,27.84,27.84,27.81,27.82,6900.0,27.84,27.84,27.81,27.82,6900.0
2016-05-16 15:15:00,27.82,27.91,27.82,27.85,39241.0,27.82,27.91,27.82,27.85,39241.0
2016-05-16 15:20:00,27.85,27.89,27.85,27.87,5179.0,27.85,27.89,27.85,27.87,5179.0
2016-05-16 15:25:00,27.87,27.89,27.85,27.88,10998.0,27.87,27.89,27.85,27.88,10998.0
2016-05-16 15:30:00,27.86,27.87,27.8,27.83,9186.0,27.86,27.87,27.8,27.83,9186.0
2016-05-16 15:35:00,27.83,27.86,27.82,27.83,12795.0,27.83,27.86,27.82,27.83,12795.0
2016-05-16 15:40:00,27.83,27.84,27.81,27.83,7797.0,27.83,27.84,27.81,27.83,7797.0
2016-05-16 15:45:00,27.84,27.88,27.83,27.88,18362.0,27.84,27.88,27.83,27.88,18362.0
2016-05-16 15:50:00,27.87,27.91,27.87,27.91,22478.0,27.87,27.91,27.87,27.91,22478.0
2016-05-16 15:55:00,27.91,27.91,27.87,27.89,39666.0,27.91,27.91,27.87,27.89,39666.0
2016-05-17 09:30:00,27.84,27.85,27.73,27.76,10974.0,27.84,27.85,27.73,27.76,10974.0
2016-05-17 09:35:00,27.77,27.95,27.75,27.92,13528.0,27.77,27.95,27.75,27.92,13528.0
2016-05-17 09:40:00,27.91,28.26,27.88,28.08,40922.0,27.91,28.26,27.88,28.08,40922.0
2016-05-17 09:45:00,28.05,28.16,27.98,28.16,12514.0,28.05,28.16,27.98,28.16,12514.0
2016-05-17 09:50:00,28.13,28.27,28.13,28.21,11912.0,28.13,28.27,28.13,28.21,11912.0
2016-05-17 09:55:00,28.2,28.26,28.17,28.26,8637.0,28.2,28.26,28.17,28.26,8637.0
2016-05-17 10:00:00,28.25,28.26,28.15,28.2,14280.0,28.25,28.26,28.15,28.2,14280.0
2016-05-17 10:05:00,28.19,28.26,28.12,28.12,13492.0,28.19,28.26,28.12,28.12,13492.0
2016-05-17 10:10:00,28.12,28.22,28.1,28.2,9150.0,28.12,28.22,28.1,28.2,9150.0
2016-05-17 10:15:00,28.18,28.23,28.16,28.21,17013.0,28.18,28.23,28.16,28.21,17013.0
2016-05-17 10:20:00,28.21,28.23,28.11,28.15,13320.0,28.21,28.23,28.11,28.15,13320.0
2016-05-17 10:25:00,28.15,28.23,28.14,28.19,17316.0,28.15,28.23,28.14,28.19,17316.0
2016-05-17 10:30:00,28.19,28.21,28.14,28.21,15832.0,28.19,28.21,28.14,28.21,15832.0
2016-05-17 10:35:00,28.22,28.26,28.19,28.21,9277.0,28.22,28.26,28.19,28.21,9277.0
2016-05-17 10:40:00,28.21,28.21,28.17,28.2,8496.0,28.21,28.21,28.17,28.2,8496.0
2016-05-17 10:45:00,28.2,28.23,28.14,28.15,8708.0,28.2,28.23,28.14,28.15,8708.0
2016-05-17 10:50:00,28.15,28.17,28.12,28.15,11163.0,28.15,28.17,28.12,28.15,11163.0
2016-05-17 10:55:00,28.16,28.2,28.16,28.19,10196.0,28.16,28.2,28.16,28.19,10196.0
2016-05-17 11:00:00,28.2,28.21,28.19,28.21,9867.0,28.2,28.21,28.19,28.21,9867.0
2016-05-17 11:05:00,28.21,28.25,28.21,28.25,11008.0,28.21,28.25,28.21,28.25,11008.0
2016-05-17 11:10:00,28.25,28.25,28.19,28.19,9110.0,28.25,28.25,28.19,28.19,9110.0
2016-05-17 11:15:00,28.21,28.31,28.2,28.21,10589.0,28.21,28.31,28.2,28.21,10589.0
2016-05-17 11:20:00,28.22,28.23,28.19,28.21,5050.0,28.22,28.23,28.19,28.21,5050.0
2016-05-17 11:25:00,28.21,28.28,28.2,28.21,5838.0,28.21,28.28,28.2,28.21,5838.0
2016-05-17 11:30:00,28.2,28.24,28.2,28.21,28005.0,28.2,28.24,28.2,28.21,28005.0
2016-05-17 11:35:00,28.22,28.22,28.16,28.16,8100.0,28.22,28.22,28.16,28.16,8100.0
2016-05-17 11:40:00,28.18,28.21,28.16,28.19,6599.0,28.18,28.21,28.16,28.19,6599.0
2016-05-17 11:45:00,28.19,28.22,28.18,28.21,7852.0,28.19,28.22,28.18,28.21,7852.0
2016-05-17 11:50:00,28.22,28.28,28.21,28.25,35825.0,28.22,28.28,28.21,28.25,35825.0
2016-05-17 11:55:00,28.26,28.3,28.22,28.22,5712.0,28.26,28.3,28.22,28.22,5712.0
2016-05-17 12:00:00,28.22,28.28,28.22,28.25,10023.0,28.22,28.28,28.22,28.25,10023.0
2016-05-17 12:05:00,28.24,28.25,28.18,28.18,7245.0,28.24,28.25,28.18,28.18,7245.0
2016-05-17 12:10:00,28.18,28.22,28.16,28.17,10970.0,28.18,28.22,28.16,28.17,10970.0
2016-05-17 12:15:00,28.19,28.19,28.13,28.15,7600.0,28.19,28.19,28.13,28.15,7600.0
2016-05-17 12:20:00,28.15,28.2,28.15,28.2,7799.0,28.15,28.2,28.15,28.2,7799.0
2016-05-17 12:25:00,28.18,28.21,28.18,28.21,12758.0,28.18,28.21,28.18,28.21,12758.0
2016-05-17 12:30:00,28.2,28.23,28.19,28.22,9884.0,28.2,28.23,28.19,28.22,9884.0
2016-05-17 12:35:00,28.23,28.26,28.21,28.25,6650.0,28.23,28.26,28.21,28.25,6650.0
2016-05-17 12:40:00,28.25,28.27,28.21,28.21,11100.0,28.25,28.27,28.21,28.21,11100.0
2016-05-17 12:45:00,28.22,28.24,28.2,28.2,11705.0,28.22,28.24,28.2,28.2,11705.0
2016-05-17 12:50:00,28.19,28.2,28.14,28.16,8158.0,28.19,28.2,28.14,28.16,8158.0
2016-05-17 12:55:00,28.15,28.18,28.15,28.16,18827.0,28.15,28.18,28.15,28.16,18827.0
2016-05-17 13:00:00,28.16,28.17,28.13,28.14,13839.0,28.16,28.17,28.13,28.14,13839.0
2016-05-17 13:05:00,28.14,28.18,28.13,28.17,12615.0,28.14,28.18,28.13,28.17,12615.0
2016-05-17 13:10:00,28.18,28.19,28.15,28.19,20834.0,28.18,28.19,28.15,28.19,20834.0
2016-05-17 13:15:00,28.19,28.19,28.13,28.13,23150.0,28.19,28.19,28.13,28.13,23150.0
2016-05-17 13:20:00,28.13,28.14,28.03,28.03,15635.0,28.13,28.14,28.03,28.03,15635.0
2016-05-17 13:25:00,28.05,28.12,28.05,28.1,5736.0,28.05,28.12,28.05,28.1,5736.0
2016-05-17 13:30:00,28.11,28.12,28.09,28.1,10763.0,28.11,28.12,28.09,28.1,10763.0
2016-05-17 13:35:00,28.1,28.12,28.09,28.09,12684.0,28.1,28.12,28.09,28.09,12684.0
2016-05-17 13:40:00,28.07,28.09,28.05,28.05,16194.0,28.07,28.09,28.05,28.05,16194.0
2016-05-17 13:45:00,28.06,28.06,28.0,28.02,6220.0,28.06,28.06,28.0,28.02,6220.0
2016-05-17 13:50:00,28.02,28.06,28.02,28.06,9708.0,28.02,28.06,28.02,28.06,9708.0
2016-05-17 13:55:00,28.06,28.06,27.98,27.98,15500.0,28.06,28.06,27.98,27.98,15500.0
2016-05-17 14:00:00,27.97,27.97,27.89,27.94,9665.0,27.97,27.97,27.89,27.94,9665.0
2016-05-17 14:05:00,27.96,27.96,27.9,27.93,14829.0,27.96,27.96,27.9,27.93,14829.0
2016-05-17 14:10:00,27.93,27.93,27.9,27.93,15043.0,27.93,27.93,27.9,27.93,15043.0
2016-05-17 14:15:00,27.93,27.96,27.82,27.82,34647.0,27.93,27.96,27.82,27.82,34647.0
2016-05-17 14:20:00,27.84,27.84,27.69,27.73,13502.0,27.84,27.84,27.69,27.73,13502.0
2016-05-17 14:25:00,27.73,27.73,27.62,27.67,10950.0,27.73,27.73,27.62,27.67,10950.0
2016-05-17 14:30:00,27.67,27.76,27.63,27.75,20238.0,27.67,27.76,27.63,27.75,20238.0
2016-05-17 14:35:00,27.75,27.84,27.75,27.81,26517.0,27.75,27.84,27.75,27.81,26517.0
2016-05-17 14:40:00,27.82,27.83,27.79,27.79,13367.0,27.82,27.83,27.79,27.79,13367.0
2016-05-17 14:45:00,27.8,27.82,27.78,27.8,11590.0,27.8,27.82,27.78,27.8,11590.0
2016-05-17 14:50:00,27.77,27.79,27.76,27.77,10804.0,27.77,27.79,27.76,27.77,10804.0
2016-05-17 14:55:00,27.77,27.78,27.72,27.76,11058.0,27.77,27.78,27.72,27.76,11058.0
2016-05-17 15:00:00,27.76,27.78,27.71,27.77,26008.0,27.76,27.78,27.71,27.77,26008.0
2016-05-17 15:05:00,27.77,27.89,27.76,27.88,18994.0,27.77,27.89,27.76,27.88,18994.0
2016-05-17 15:10:00,27.88,27.88,27.84,27.84,18234.0,27.88,27.88,27.84,27.84,18234.0
2016-05-17 15:15:00,27.83,27.83,27.78,27.79,9430.0,27.83,27.83,27.78,27.79,9430.0
2016-05-17 15:20:00,27.78,27.78,27.7,27.75,27518.0,27.78,27.78,27.7,27.75,27518.0
2016-05-17 15:25:00,27.75,27.76,27.72,27.75,11601.0,27.75,27.76,27.72,27.75,11601.0
2016-05-17 15:30:00,27.74,27.82,27.73,27.82,14996.0,27.74,27.82,27.73,27.82,14996.0
2016-05-17 15:35:00,27.82,27.91,27.82,27.91,33228.0,27.82,27.91,27.82,27.91,33228.0
2016-05-17 15:40:00,27.91,27.92,27.82,27.9,42601.0,27.91,27.92,27.82,27.9,42601.0
2016-05-17 15:45:00,27.88,27.94,27.83,27.89,48480.0,27.88,27.94,27.83,27.89,48480.0
2016-05-17 15:50:00,27.89,27.9,27.83,27.83,18101.0,27.89,27.9,27.83,27.83,18101.0
2016-05-17 15:55:00,27.84,27.9,27.81,27.82,40967.0,27.84,27.9,27.81,27.82,40967.0
2016-05-18 09:30:00,27.8,28.0,27.62,27.99,8354.0,27.8,28.0,27.62,27.99,8354.0
2016-05-18 09:35:00,27.96,28.09,27.9,28.09,8786.0,27.96,28.09,27.9,28.09,8786.0
2016-05-18 09:40:00,28.1,28.46,28.1,28.43,11439.0,28.1,28.46,28.1,28.43,11439.0
2016-05-18 09:45:00,28.36,28.43,28.28,28.31,7640.0,28.36,28.43,28.28,28.31,7640.0
2016-05-18 09:50:00,28.3,28.32,28.22,28.29,6768.0,28.3,28.32,28.22,28.29,6768.0
2016-05-18 09:55:00,28.3,28.39,28.28,28.34,7450.0,28.3,28.39,28.28,28.34,7450.0
2016-05-18 10:00:00,28.33,28.39,28.32,28.39,2311.0,28.33,28.39,28.32,28.39,2311.0
2016-05-18 10:05:00,28.35,28.44,28.35,28.39,8367.0,28.35,28.44,28.35,28.39,8367.0
2016-05-18 10:10:00,28.39,28.48,28.39,28.48,3250.0,28.39,28.48,28.39,28.48,3250.0
2016-05-18 10:15:00,28.5,28.52,28.42,28.46,14826.0,28.5,28.52,28.42,28.46,14826.0
2016-05-18 10:20:00,28.45,28.52,28.44,28.49,8702.0,28.45,28.52,28.44,28.49,8702.0
2016-05-18 10:25:00,28.47,28.56,28.45,28.48,6674.0,28.47,28.56,28.45,28.48,6674.0
2016-05-18 10:30:00,28.46,28.48,28.43,28.47,6700.0,28.46,28.48,28.43,28.47,6700.0
2016-05-18 10:35:00,28.44,28.46,28.42,28.43,4200.0,28.44,28.46,28.42,28.43,4200.0
2016-05-18 10:40:00,28.45,28.48,28.43,28.46,3590.0,28.45,28.48,28.43,28.46,3590.0
2016-05-18 10:45:00,28.47,28.47,28.4,28.4,2704.0,28.47,28.47,28.4,28.4,2704.0
2016-05-18 10:50:00,28.4,28.4,28.34,28.37,7068.0,28.4,28.4,28.34,28.37,7068.0
2016-05-18 10:55:00,28.38,28.38,28.36,28.36,300.0,28.38,28.38,28.36,28.36,300.0
2016-05-18 11:00:00,28.35,28.4,28.34,28.4,4727.0,28.35,28.4,28.34,28.4,4727.0
2016-05-18 11:05:00,28.41,28.42,28.35,28.38,23689.0,28.41,28.42,28.35,28.38,23689.0
2016-05-18 11:10:00,28.37,28.37,28.24,28.24,4752.0,28.37,28.37,28.24,28.24,4752.0
2016-05-18 11:15:00,28.26,28.27,28.18,28.22,6124.0,28.26,28.27,28.18,28.22,6124.0
2016-05-18 11:20:00,28.23,28.23,28.17,28.17,2650.0,28.23,28.23,28.17,28.17,2650.0
2016-05-18 11:25:00,28.15,28.27,28.15,28.26,3309.0,28.15,28.27,28.15,28.26,3309.0
2016-05-18 11:30:00,28.28,28.31,28.25,28.3,3300.0,28.28,28.31,28.25,28.3,3300.0
2016-05-18 11:35:00,28.3,28.38,28.3,28.34,8465.0,28.3,28.38,28.3,28.34,8465.0
2016-05-18 11:40:00,28.34,28.36,28.31,28.34,4483.0,28.34,28.36,28.31,28.34,4483.0
2016-05-18 11:45:00,28.33,28.36,28.32,28.35,1300.0,28.33,28.36,28.32,28.35,1300.0
2016-05-18 11:50:00,28.35,28.41,28.35,28.37,4882.0,28.35,28.41,28.35,28.37,4882.0
2016-05-18 11:55:00,28.37,28.38,28.32,28.35,5100.0,28.37,28.38,28.32,28.35,5100.0
2016-05-18 12:00:00,28.35,28.35,28.34,28.34,400.0,28.35,28.35,28.34,28.34,400.0
2016-05-18 12:05:00,28.32,28.33,28.3,28.33,3313.0,28.32,28.33,28.3,28.33,3313.0
2016-05-18 12:10:00,28.32,28.32,28.3,28.3,1000.0,28.32,28.32,28.3,28.3,1000.0
2016-05-18 12:15:00,28.29,28.31,28.28,28.31,3139.0,28.29,28.31,28.28,28.31,3139.0
2016-05-18 12:20:00,28.3,28.31,28.29,28.3,1817.0,28.3,28.31,28.29,28.3,1817.0
2016-05-18 12:25:00,28.3,28.31,28.28,28.29,2893.0,28.3,28.31,28.28,28.29,2893.0
2016-05-18 12:30:00,28.29,28.35,28.29,28.35,2915.0,28.29,28.35,28.29,28.35,2915.0
2016-05-18 12:35:00,28.34,28.35,28.33,28.34,1900.0,28.34,28.35,28.33,28.34,1900.0
2016-05-18 12:40:00,28.34,28.34,28.32,28.32,3479.0,28.34,28.34,28.32,28.32,3479.0
2016-05-18 12:45:00,28.33,28.36,28.32,28.35,3588.0,28.33,28.36,28.32,28.35,3588.0
2016-05-18 12:50:00,28.34,28.35,28.32,28.35,8054.0,28.34,28.35,28.32,28.35,8054.0
2016-05-18 12:55:00,28.35,28.44,28.34,28.44,9861.0,28.35,28.44,28.34,28.44,9861.0
2016-05-18 13:00:00,28.45,28.47,28.44,28.46,5366.0,28.45,28.47,28.44,28.46,5366.0
2016-05-18 13:05:00,28.46,28.46,28.42,28.43,9792.0,28.46,28.46,28.42,28.43,9792.0
2016-05-18 13:10:00,28.44,28.47,28.44,28.44,3666.0,28.44,28.47,28.44,28.44,3666.0
2016-05-18 13:15:00,28.45,28.51,28.45,28.49,15088.0,28.45,28.51,28.45,28.49,15088.0
2016-05-18 13:20:00,28.49,28.51,28.48,28.5,8924.0,28.49,28.51,28.48,28.5,8924.0
2016-05-18 13:25:00,28.49,28.49,28.47,28.47,4132.0,28.49,28.49,28.47,28.47,4132.0
2016-05-18 13:30:00,28.48,28.49,28.43,28.43,3900.0,28.48,28.49,28.43,28.43,3900.0
2016-05-18 13:35:00,28.42,28.47,28.42,28.47,8389.0,28.42,28.47,28.42,28.47,8389.0
2016-05-18 13:40:00,28.48,28.49,28.46,28.46,2501.0,28.48,28.49,28.46,28.46,2501.0
2016-05-18 13:45:00,28.47,28.48,28.45,28.45,2232.0,28.47,28.48,28.45,28.45,2232.0
2016-05-18 13:50:00,28.44,28.44,28.38,28.39,5124.0,28.44,28.44,28.38,28.39,5124.0
2016-05-18 13:55:00,28.39,28.39,28.36,28.37,2318.0,28.39,28.39,28.36,28.37,2318.0
2016-05-18 14:00:00,28.37,28.38,28.23,28.23,7269.0,28.37,28.38,28.23,28.23,7269.0
2016-05-18 14:05:00,28.24,28.29,28.17,28.28,3884.0,28.24,28.29,28.17,28.28,3884.0
2016-05-18 14:10:00,28.25,28.25,28.19,28.22,2903.0,28.25,28.25,28.19,28.22,2903.0
2016-05-18 14:15:00,28.18,28.22,28.14,28.21,3825.0,28.18,28.22,28.14,28.21,3825.0
2016-05-18 14:20:00,28.23,28.23,28.14,28.15,2600.0,28.23,28.23,28.14,28.15,2600.0
2016-05-18 14:25:00,28.11,28.12,28.09,28.1,2695.0,28.11,28.12,28.09,28.1,2695.0
2016-05-18 14:30:00,28.07,28.08,28.0,28.07,4642.0,28.07,28.08,28.0,28.07,4642.0
2016-05-18 14:35:00,28.07,28.14,28.05,28.12,4355.0,28.07,28.14,28.05,28.12,4355.0
2016-05-18 14:40:00,28.13,28.15,28.1,28.14,2805.0,28.13,28.15,28.1,28.14,2805.0
2016-05-18 14:45:00,28.13,28.16,28.13,28.16,2819.0,28.13,28.16,28.13,28.16,2819.0
2016-05-18 14:50:00,28.16,28.3,28.16,28.26,12467.0,28.16,28.3,28.16,28.26,12467.0
2016-05-18 14:55:00,28.24,28.34,28.23,28.3,11784.0,28.24,28.34,28.23,28.3,11784.0
2016-05-18 15:00:00,28.31,28.48,28.31,28.42,19650.0,28.31,28.48,28.31,28.42,19650.0
2016-05-18 15:05:00,28.42,28.49,28.39,28.44,12064.0,28.42,28.49,28.39,28.44,12064.0
2016-05-18 15:10:00,28.47,28.49,28.41,28.46,16086.0,28.47,28.49,28.41,28.46,16086.0
2016-05-18 15:15:00,28.46,28.47,28.35,28.37,15611.0,28.46,28.47,28.35,28.37,15611.0
2016-05-18 15:20:00,28.37,28.42,28.36,28.38,18160.0,28.37,28.42,28.36,28.38,18160.0
2016-05-18 15:25:00,28.38,28.41,28.33,28.33,19093.0,28.38,28.41,28.33,28.33,19093.0
2016-05-18 15:30:00,28.33,28.41,28.29,28.41,13010.0,28.33,28.41,28.29,28.41,13010.0
2016-05-18 15:35:00,28.41,28.43,28.32,28.34,13445.0,28.41,28.43,28.32,28.34,13445.0
2016-05-18 15:40:00,28.32,28.42,28.32,28.38,13422.0,28.32,28.42,28.32,28.38,13422.0
2016-05-18 15:45:00,28.4,28.45,28.38,28.41,19708.0,28.4,28.45,28.38,28.41,19708.0
2016-05-18 15:50:00,28.42,28.44,28.4,28.4,19109.0,28.42,28.44,28.4,28.4,19109.0
2016-05-18 15:55:00,28.41,28.42,28.38,28.39,43601.0,28.41,28.42,28.38,28.39,43601.0
2016-05-19 09:30:00,28.15,28.51,28.12,28.44,68061.0,28.15,28.51,28.12,28.44,68061.0
2016-05-19 09:35:00,28.37,28.86,28.36,28.73,39452.0,28.37,28.86,28.36,28.73,39452.0
2016-05-19 09:40:00,28.76,28.95,28.75,28.92,27877.0,28.76,28.95,28.75,28.92,27877.0
2016-05-19 09:45:00,28.9,28.94,28.62,28.68,49528.0,28.9,28.94,28.62,28.68,49528.0
2016-05-19 09:50:00,28.68,28.69,28.57,28.64,10151.0,28.68,28.69,28.57,28.64,10151.0
2016-05-19 09:55:00,28.61,28.7,28.56,28.57,33100.0,28.61,28.7,28.56,28.57,33100.0
2016-05-19 10:00:00,28.58,28.61,28.53,28.56,8213.0,28.58,28.61,28.53,28.56,8213.0
2016-05-19 10:05:00,28.55,28.57,28.47,28.51,11731.0,28.55,28.57,28.47,28.51,11731.0
2016-05-19 10:10:00,28.49,28.5,28.28,28.28,6043.0,28.49,28.5,28.28,28.28,6043.0
2016-05-19 10:15:00,28.25,28.27,28.18,28.2,8545.0,28.25,28.27,28.18,28.2,8545.0
2016-05-19 10:20:00,28.19,28.23,28.13,28.15,15810.0,28.19,28.23,28.13,28.15,15810.0
2016-05-19 10:25:00,28.17,28.29,28.16,28.21,18340.0,28.17,28.29,28.16,28.21,18340.0
2016-05-19 10:30:00,28.22,28.26,28.11,28.12,18066.0,28.22,28.26,28.11,28.12,18066.0
2016-05-19 10:35:00,28.08,28.1,27.97,28.07,35840.0,28.08,28.1,27.97,28.07,35840.0
2016-05-19 10:40:00,28.07,28.07,28.0,28.0,14200.0,28.07,28.07,28.0,28.0,14200.0
2016-05-19 10:45:00,27.99,28.01,27.96,27.99,7984.0,27.99,28.01,27.96,27.99,7984.0
2016-05-19 10:50:00,28.01,28.03,27.91,27.94,4655.0,28.01,28.03,27.91,27.94,4655.0
2016-05-19 10:55:00,27.94,28.04,27.94,28.02,5306.0,27.94,28.04,27.94,28.02,5306.0
2016-05-19 11:00:00,28.0,28.02,27.95,27.96,6150.0,28.0,28.02,27.95,27.96,6150.0
2016-05-19 11:05:00,27.98,27.98,27.94,27.95,2973.0,27.98,27.98,27.94,27.95,2973.0
2016-05-19 11:10:00,27.94,28.02,27.93,27.99,18214.0,27.94,28.02,27.93,27.99,18214.0
2016-05-19 11:15:00,27.98,28.03,27.98,28.0,7137.0,27.98,28.03,27.98,28.0,7137.0
2016-05-19 11:20:00,27.99,28.07,27.95,28.0,11588.0,27.99,28.07,27.95,28.0,11588.0
2016-05-19 11:25:00,27.98,27.98,27.88,27.88,9713.0,27.98,27.98,27.88,27.88,9713.0
2016-05-19 11:30:00,27.88,27.88,27.86,27.87,1600.0,27.88,27.88,27.86,27.87,1600.0
2016-05-19 11:35:00,27.86,27.87,27.75,27.75,26754.0,27.86,27.87,27.75,27.75,26754.0
2016-05-19 11:40:00,27.74,27.76,27.68,27.73,15224.0,27.74,27.76,27.68,27.73,15224.0
2016-05-19 11:45:00,27.72,27.75,27.67,27.74,10201.0,27.72,27.75,27.67,27.74,10201.0
2016-05-19 11:50:00,27.74,27.74,27.7,27.7,3100.0,27.74,27.74,27.7,27.7,3100.0
2016-05-19 11:55:00,27.71,27.79,27.71,27.77,8086.0,27.71,27.79,27.71,27.77,8086.0
2016-05-19 12:00:00,27.77,27.82,27.76,27.82,6938.0,27.77,27.82,27.76,27.82,6938.0
2016-05-19 12:05:00,27.82,27.88,27.82,27.88,6517.0,27.82,27.88,27.82,27.88,6517.0
2016-05-19 12:10:00,27.87,27.9,27.83,27.9,11600.0,27.87,27.9,27.83,27.9,11600.0
2016-05-19 12:15:00,27.91,27.93,27.9,27.91,3400.0,27.91,27.93,27.9,27.91,3400.0
2016-05-19 12:20:00,27.91,27.92,27.89,27.9,8027.0,27.91,27.92,27.89,27.9,8027.0
2016-05-19 12:25:00,27.9,27.9,27.86,27.89,6958.0,27.9,27.9,27.86,27.89,6958.0
2016-05-19 12:30:00,27.89,27.93,27.88,27.93,5700.0,27.89,27.93,27.88,27.93,5700.0
2016-05-19 12:35:00,27.92,27.96,27.91,27.95,6300.0,27.92,27.96,27.91,27.95,6300.0
2016-05-19 12:40:00,27.94,27.94,27.9,27.92,6614.0,27.94,27.94,27.9,27.92,6614.0
2016-05-19 12:45:00,27.92,27.93,27.9,27.9,7431.0,27.92,27.93,27.9,27.9,7431.0
2016-05-19 12:50:00,27.91,27.91,27.87,27.89,9258.0,27.91,27.91,27.87,27.89,9258.0
2016-05-19 12:55:00,27.89,27.94,27.89,27.91,19416.0,27.89,27.94,27.89,27.91,19416.0
2016-05-19 13:00:00,27.91,27.96,27.91,27.96,7622.0,27.91,27.96,27.91,27.96,7622.0
2016-05-19 13:05:00,27.96,28.01,27.96,28.0,23600.0,27.96,28.01,27.96,28.0,23600.0
2016-05-19 13:10:00,27.99,28.02,27.97,28.02,3600.0,27.99,28.02,27.97,28.02,3600.0
2016-05-19 13:15:00,28.04,28.04,28.0,28.0,2530.0,28.04,28.04,28.0,28.0,2530.0
2016-05-19 13:20:00,28.02,28.03,28.02,28.03,6648.0,28.02,28.03,28.02,28.03,6648.0
2016-05-19 13:25:00,28.03,28.05,28.02,28.05,6276.0,28.03,28.05,28.02,28.05,6276.0
2016-05-19 13:30:00,28.05,28.12,28.05,28.12,3081.0,28.05,28.12,28.05,28.12,3081.0
2016-05-19 13:35:00,28.13,28.18,28.11,28.12,31059.0,28.13,28.18,28.11,28.12,31059.0
2016-05-19 13:40:00,28.12,28.12,28.06,28.08,16225.0,28.12,28.12,28.06,28.08,16225.0
2016-05-19 13:45:00,28.08,28.11,28.08,28.1,8013.0,28.08,28.11,28.08,28.1,8013.0
2016-05-19 13:50:00,28.11,28.12,28.08,28.08,19455.0,28.11,28.12,28.08,28.08,19455.0
2016-05-19 13:55:00,28.07,28.08,28.04,28.05,17398.0,28.07,28.08,28.04,28.05,17398.0
2016-05-19 14:00:00,28.04,28.07,28.04,28.05,8324.0,28.04,28.07,28.04,28.05,8324.0
2016-05-19 14:05:00,28.06,28.07,28.01,28.02,19235.0,28.06,28.07,28.01,28.02,19235.0
2016-05-19 14:10:00,28.03,28.04,27.99,28.01,13467.0,28.03,28.04,27.99,28.01,13467.0
2016-05-19 14:15:00,28.01,28.03,28.0,28.01,12250.0,28.01,28.03,28.0,28.01,12250.0
2016-05-19 14:20:00,28.01,28.01,27.95,27.97,12986.0,28.01,28.01,27.95,27.97,12986.0
2016-05-19 14:25:00,27.98,28.02,27.96,28.02,17834.0,27.98,28.02,27.96,28.02,17834.0
2016-05-19 14:30:00,28.02,28.09,28.0,28.09,16233.0,28.02,28.09,28.0,28.09,16233.0
2016-05-19 14:35:00,28.1,28.1,28.02,28.05,7017.0,28.1,28.1,28.02,28.05,7017.0
2016-05-19 14:40:00,28.04,28.05,28.02,28.04,4400.0,28.04,28.05,28.02,28.04,4400.0
2016-05-19 14:45:00,28.04,28.04,28.03,28.03,3100.0,28.04,28.04,28.03,28.03,3100.0
2016-05-19 14:50:00,28.04,28.06,28.0,28.0,11271.0,28.04,28.06,28.0,28.0,11271.0
2016-05-19 14:55:00,28.01,28.03,28.01,28.02,5915.0,28.01,28.03,28.01,28.02,5915.0
2016-05-19 15:00:00,28.02,28.04,28.02,28.03,13543.0,28.02,28.04,28.02,28.03,13543.0
2016-05-19 15:05:00,28.03,28.05,28.03,28.04,7268.0,28.03,28.05,28.03,28.04,7268.0
2016-05-19 15:10:00,28.03,28.06,28.03,28.05,11332.0,28.03,28.06,28.03,28.05,11332.0
2016-05-19 15:15:00,28.05,28.06,28.03,28.06,10695.0,28.05,28.06,28.03,28.06,10695.0
2016-05-19 15:20:00,28.05,28.09,28.05,28.07,30955.0,28.05,28.09,28.05,28.07,30955.0
2016-05-19 15:25:00,28.07,28.08,28.06,28.07,16832.0,28.07,28.08,28.06,28.07,16832.0
2016-05-19 15:30:00,28.07,28.07,28.05,28.06,13054.0,28.07,28.07,28.05,28.06,13054.0
2016-05-19 15:35:00,28.06,28.09,28.04,28.08,29009.0,28.06,28.09,28.04,28.08,29009.0
2016-05-19 15:40:00,28.08,28.08,28.04,28.06,22262.0,28.08,28.08,28.04,28.06,22262.0
2016-05-19 15:45:00,28.06,28.08,28.06,28.08,12696.0,28.06,28.08,28.06,28.08,12696.0
2016-05-19 15:50:00,28.08,28.08,28.04,28.05,38033.0,28.08,28.08,28.04,28.05,38033.0
2016-05-19 15:55:00,28.06,28.09,28.04,28.07,69565.0,28.06,28.09,28.04,28.07,69565.0
2016-05-20 09:30:00,28.34,28.4,28.14,28.28,23982.0,28.34,28.4,28.14,28.28,23982.0
2016-05-20 09:35:00,28.28,28.77,28.27,28.56,19022.0,28.28,28.77,28.27,28.56,19022.0
2016-05-20 09:40:00,28.54,28.69,28.51,28.61,16142.0,28.54,28.69,28.51,28.61,16142.0
2016-05-20 09:45:00,28.6,28.65,28.52,28.59,50235.0,28.6,28.65,28.52,28.59,50235.0
2016-05-20 09:50:00,28.61,28.63,28.47,28.6,13979.0,28.61,28.63,28.47,28.6,13979.0
2016-05-20 09:55:00,28.61,28.62,28.55,28.6,11660.0,28.61,28.62,28.55,28.6,11660.0
2016-05-20 10:00:00,28.61,28.62,28.53,28.54,19220.0,28.61,28.62,28.53,28.54,19220.0
2016-05-20 10:05:00,28.53,28.63,28.52,28.62,39515.0,28.53,28.63,28.52,28.62,39515.0
2016-05-20 10:10:00,28.62,28.77,28.61,28.74,69324.0,28.62,28.77,28.61,28.74,69324.0
2016-05-20 10:15:00,28.76,28.82,28.72,28.82,38835.0,28.76,28.82,28.72,28.82,38835.0
2016-05-20 10:20:00,28.82,28.82,28.68,28.69,8933.0,28.82,28.82,28.68,28.69,8933.0
2016-05-20 10:25:00,28.67,28.74,28.64,28.74,15445.0,28.67,28.74,28.64,28.74,15445.0
2016-05-20 10:30:00,28.75,28.78,28.74,28.76,5055.0,28.75,28.78,28.74,28.76,5055.0
2016-05-20 10:35:00,28.76,28.78,28.73,28.76,8307.0,28.76,28.78,28.73,28.76,8307.0
2016-05-20 10:40:00,28.78,28.78,28.74,28.76,13500.0,28.78,28.78,28.74,28.76,13500.0
2016-05-20 10:45:00,28.75,28.79,28.7,28.76,36235.0,28.75,28.79,28.7,28.76,36235.0
2016-05-20 10:50:00,28.76,28.78,28.74,28.76,8206.0,28.76,28.78,28.74,28.76,8206.0
2016-05-20 10:55:00,28.76,28.77,28.74,28.75,14550.0,28.76,28.77,28.74,28.75,14550.0
2016-05-20 11:00:00,28.76,28.79,28.74,28.79,16268.0,28.76,28.79,28.74,28.79,16268.0
2016-05-20 11:05:00,28.79,28.81,28.75,28.76,21356.0,28.79,28.81,28.75,28.76,21356.0
2016-05-20 11:10:00,28.76,28.83,28.75,28.82,12022.0,28.76,28.83,28.75,28.82,12022.0
2016-05-20 11:15:00,28.82,28.88,28.79,28.8,23255.0,28.82,28.88,28.79,28.8,23255.0
2016-05-20 11:20:00,28.81,28.81,28.77,28.78,28896.0,28.81,28.81,28.77,28.78,28896.0
2016-05-20 11:25:00,28.79,28.83,28.78,28.8,15720.0,28.79,28.83,28.78,28.8,15720.0
2016-05-20 11:30:00,28.81,28.85,28.8,28.85,20311.0,28.81,28.85,28.8,28.85,20311.0
2016-05-20 11:35:00,28.85,28.85,28.81,28.82,25482.0,28.85,28.85,28.81,28.82,25482.0
2016-05-20 11:40:00,28.82,28.85,28.82,28.85,5363.0,28.82,28.85,28.82,28.85,5363.0
2016-05-20 11:45:00,28.85,28.89,28.84,28.89,9969.0,28.85,28.89,28.84,28.89,9969.0
2016-05-20 11:50:00,28.9,28.91,28.88,28.91,7364.0,28.9,28.91,28.88,28.91,7364.0
2016-05-20 11:55:00,28.92,28.97,28.91,28.95,7457.0,28.92,28.97,28.91,28.95,7457.0
2016-05-20 12:00:00,28.96,28.96,28.95,28.96,4700.0,28.96,28.96,28.95,28.96,4700.0
2016-05-20 12:05:00,28.96,28.97,28.89,28.91,11588.0,28.96,28.97,28.89,28.91,11588.0
2016-05-20 12:10:00,28.9,28.93,28.89,28.9,9448.0,28.9,28.93,28.89,28.9,9448.0
2016-05-20 12:15:00,28.91,28.95,28.9,28.95,12684.0,28.91,28.95,28.9,28.95,12684.0
2016-05-20 12:20:00,28.95,28.95,28.9,28.91,12656.0,28.95,28.95,28.9,28.91,12656.0
2016-05-20 12:25:00,28.91,28.95,28.9,28.93,12207.0,28.91,28.95,28.9,28.93,12207.0
2016-05-20 12:30:00,28.92,28.93,28.91,28.92,2700.0,28.92,28.93,28.91,28.92,2700.0
2016-05-20 12:35:00,28.93,28.97,28.93,28.95,8627.0,28.93,28.97,28.93,28.95,8627.0
2016-05-20 12:40:00,28.95,28.95,28.92,28.94,6300.0,28.95,28.95,28.92,28.94,6300.0
2016-05-20 12:45:00,28.95,28.97,28.92,28.96,6755.0,28.95,28.97,28.92,28.96,6755.0
2016-05-20 12:50:00,28.97,28.99,28.96,28.97,21221.0,28.97,28.99,28.96,28.97,21221.0
2016-05-20 12:55:00,28.96,28.97,28.95,28.96,6210.0,28.96,28.97,28.95,28.96,6210.0
2016-05-20 13:00:00,28.96,28.96,28.91,28.91,10322.0,28.96,28.96,28.91,28.91,10322.0
2016-05-20 13:05:00,28.92,28.95,28.91,28.94,7329.0,28.92,28.95,28.91,28.94,7329.0
2016-05-20 13:10:00,28.94,28.96,28.93,28.96,5171.0,28.94,28.96,28.93,28.96,5171.0
2016-05-20 13:15:00,28.96,28.96,28.9,28.93,14198.0,28.96,28.96,28.9,28.93,14198.0
2016-05-20 13:20:00,28.93,28.95,28.91,28.91,8131.0,28.93,28.95,28.91,28.91,8131.0
2016-05-20 13:25:00,28.92,28.93,28.89,28.9,6927.0,28.92,28.93,28.89,28.9,6927.0
2016-05-20 13:30:00,28.9,28.9,28.87,28.9,4958.0,28.9,28.9,28.87,28.9,4958.0
2016-05-20 13:35:00,28.9,28.91,28.88,28.9,6789.0,28.9,28.91,28.88,28.9,6789.0
2016-05-20 13:40:00,28.89,28.89,28.86,28.86,12686.0,28.89,28.89,28.86,28.86,12686.0
2016-05-20 13:45:00,28.87,28.87,28.82,28.84,14584.0,28.87,28.87,28.82,28.84,14584.0
2016-05-20 13:50:00,28.85,28.87,28.84,28.85,5547.0,28.85,28.87,28.84,28.85,5547.0
2016-05-20 13:55:00,28.84,28.87,28.83,28.87,7652.0,28.84,28.87,28.83,28.87,7652.0
2016-05-20 14:00:00,28.86,28.87,28.84,28.85,8000.0,28.86,28.87,28.84,28.85,8000.0
2016-05-20 14:05:00,28.84,28.86,28.84,28.86,7205.0,28.84,28.86,28.84,28.86,7205.0
2016-05-20 14:10:00,28.86,28.86,28.83,28.84,10700.0,28.86,28.86,28.83,28.84,10700.0
2016-05-20 14:15:00,28.85,28.87,28.85,28.86,5992.0,28.85,28.87,28.85,28.86,5992.0
2016-05-20 14:20:00,28.85,28.91,28.85,28.9,12364.0,28.85,28.91,28.85,28.9,12364.0
2016-05-20 14:25:00,28.91,28.93,28.9,28.93,4543.0,28.91,28.93,28.9,28.93,4543.0
2016-05-20 14:30:00,28.93,28.94,28.9,28.94,9416.0,28.93,28.94,28.9,28.94,9416.0
2016-05-20 14:35:00,28.95,28.96,28.93,28.96,14112.0,28.95,28.96,28.93,28.96,14112.0
2016-05-20 14:40:00,28.96,28.96,28.92,28.92,5542.0,28.96,28.96,28.92,28.92,5542.0
2016-05-20 14:45:00,28.93,28.94,28.91,28.92,7319.0,28.93,28.94,28.91,28.92,7319.0
2016-05-20 14:50:00,28.92,28.95,28.91,28.95,5800.0,28.92,28.95,28.91,28.95,5800.0
2016-05-20 14:55:00,28.95,28.95,28.91,28.91,6348.0,28.95,28.95,28.91,28.91,6348.0
2016-05-20 15:00:00,28.91,28.93,28.9,28.91,8837.0,28.91,28.93,28.9,28.91,8837.0
2016-05-20 15:05:00,28.91,28.91,28.89,28.89,10122.0,28.91,28.91,28.89,28.89,10122.0
2016-05-20 15:10:00,28.89,28.91,28.89,28.91,8156.0,28.89,28.91,28.89,28.91,8156.0
2016-05-20 15:15:00,28.91,28.92,28.9,28.91,12436.0,28.91,28.92,28.9,28.91,12436.0
2016-05-20 15:20:00,28.92,28.94,28.9,28.94,14611.0,28.92,28.94,28.9,28.94,14611.0
2016-05-20 15:25:00,28.94,28.94,28.92,28.93,8778.0,28.94,28.94,28.92,28.93,8778.0
2016-05-20 15:30:00,28.92,28.93,28.9,28.91,15566.0,28.92,28.93,28.9,28.91,15566.0
2016-05-20 15:35:00,28.91,28.92,28.89,28.91,20092.0,28.91,28.92,28.89,28.91,20092.0
2016-05-20 15:40:00,28.9,28.93,28.87,28.88,28117.0,28.9,28.93,28.87,28.88,28117.0
2016-05-20 15:45:00,28.88,28.91,28.88,28.91,17966.0,28.88,28.91,28.88,28.91,17966.0
2016-05-20 15:50:00,28.91,28.92,28.85,28.87,56610.0,28.91,28.92,28.85,28.87,56610.0
2016-05-20 15:55:00,28.87,28.95,28.86,28.93,127695.0,28.87,28.95,28.86,28.93,127695.0
2016-05-23 09:30:00,28.88,28.99,28.76,28.93,14705.0,28.88,28.99,28.76,28.93,14705.0
2016-05-23 09:35:00,28.97,29.0,28.93,28.94,50967.0,28.97,29.0,28.93,28.94,50967.0
2016-05-23 09:40:00,28.94,28.95,28.85,28.89,14029.0,28.94,28.95,28.85,28.89,14029.0
2016-05-23 09:45:00,28.89,29.09,28.89,29.09,51504.0,28.89,29.09,28.89,29.09,51504.0
2016-05-23 09:50:00,29.1,29.1,28.97,29.05,9100.0,29.1,29.1,28.97,29.05,9100.0
2016-05-23 09:55:00,29.07,29.12,29.02,29.08,16623.0,29.07,29.12,29.02,29.08,16623.0
2016-05-23 10:00:00,29.08,29.14,29.08,29.13,8645.0,29.08,29.14,29.08,29.13,8645.0
2016-05-23 10:05:00,29.14,29.14,29.09,29.11,7000.0,29.14,29.14,29.09,29.11,7000.0
2016-05-23 10:10:00,29.12,29.14,29.1,29.13,6300.0,29.12,29.14,29.1,29.13,6300.0
2016-05-23 10:15:00,29.14,29.19,29.12,29.19,4900.0,29.14,29.19,29.12,29.19,4900.0
2016-05-23 10:20:00,29.2,29.25,29.16,29.16,12611.0,29.2,29.25,29.16,29.16,12611.0
2016-05-23 10:25:00,29.17,29.21,29.14,29.2,7661.0,29.17,29.21,29.14,29.2,7661.0
2016-05-23 10:30:00,29.19,29.27,29.17,29.25,13990.0,29.19,29.27,29.17,29.25,13990.0
2016-05-23 10:35:00,29.22,29.28,29.2,29.26,5465.0,29.22,29.28,29.2,29.26,5465.0
2016-05-23 10:40:00,29.26,29.27,29.23,29.23,4561.0,29.26,29.27,29.23,29.23,4561.0
2016-05-23 10:45:00,29.23,29.23,29.19,29.23,7829.0,29.23,29.23,29.19,29.23,7829.0
2016-05-23 10:50:00,29.24,29.25,29.22,29.23,5072.0,29.24,29.25,29.22,29.23,5072.0
2016-05-23 10:55:00,29.23,29.23,29.18,29.19,12335.0,29.23,29.23,29.18,29.19,12335.0
2016-05-23 11:00:00,29.2,29.25,29.17,29.19,14401.0,29.2,29.25,29.17,29.19,14401.0
2016-05-23 11:05:00,29.2,29.2,29.19,29.19,12383.0,29.2,29.2,29.19,29.19,12383.0
2016-05-23 11:10:00,29.2,29.21,29.14,29.18,8689.0,29.2,29.21,29.14,29.18,8689.0
2016-05-23 11:15:00,29.18,29.19,29.11,29.12,11020.0,29.18,29.19,29.11,29.12,11020.0
2016-05-23 11:20:00,29.09,29.12,29.08,29.12,3815.0,29.09,29.12,29.08,29.12,3815.0
2016-05-23 11:25:00,29.12,29.16,29.11,29.16,4500.0,29.12,29.16,29.11,29.16,4500.0
2016-05-23 11:30:00,29.17,29.18,29.09,29.09,4300.0,29.17,29.18,29.09,29.09,4300.0
2016-05-23 11:35:00,29.09,29.1,29.06,29.06,4650.0,29.09,29.1,29.06,29.06,4650.0
2016-05-23 11:40:00,29.06,29.07,28.97,28.97,8500.0,29.06,29.07,28.97,28.97,8500.0
2016-05-23 11:45:00,28.97,28.98,28.95,28.95,9420.0,28.97,28.98,28.95,28.95,9420.0
2016-05-23 11:50:00,28.96,28.97,28.92,28.97,7700.0,28.96,28.97,28.92,28.97,7700.0
2016-05-23 11:55:00,28.96,29.0,28.96,28.98,7700.0,28.96,29.0,28.96,28.98,7700.0
2016-05-23 12:00:00,28.98,29.01,28.96,28.98,13754.0,28.98,29.01,28.96,28.98,13754.0
2016-05-23 12:05:00,28.99,29.04,28.99,29.04,10047.0,28.99,29.04,28.99,29.04,10047.0
2016-05-23 12:10:00,29.04,29.09,29.04,29.07,7750.0,29.04,29.09,29.04,29.07,7750.0
2016-05-23 12:15:00,29.07,29.1,29.07,29.09,4934.0,29.07,29.1,29.07,29.09,4934.0
2016-05-23 12:20:00,29.09,29.1,29.07,29.1,3500.0,29.09,29.1,29.07,29.1,3500.0
2016-05-23 12:25:00,29.1,29.1,29.07,29.08,7273.0,29.1,29.1,29.07,29.08,7273.0
2016-05-23 12:30:00,29.08,29.09,29.06,29.07,5682.0,29.08,29.09,29.06,29.07,5682.0
2016-05-23 12:35:00,29.07,29.08,29.04,29.04,3780.0,29.07,29.08,29.04,29.04,3780.0
2016-05-23 12:40:00,29.05,29.16,29.05,29.16,8062.0,29.05,29.16,29.05,29.16,8062.0
2016-05-23 12:45:00,29.17,29.18,29.16,29.17,3681.0,29.17,29.18,29.16,29.17,3681.0
2016-05-23 12:50:00,29.16,29.2,29.16,29.2,3700.0,29.16,29.2,29.16,29.2,3700.0
2016-05-23 12:55:00,29.2,29.2,29.17,29.19,3300.0,29.2,29.2,29.17,29.19,3300.0
2016-05-23 13:00:00,29.19,29.24,29.19,29.24,4300.0,29.19,29.24,29.19,29.24,4300.0
2016-05-23 13:05:00,29.24,29.24,29.23,29.23,5204.0,29.24,29.24,29.23,29.23,5204.0
2016-05-23 13:10:00,29.23,29.26,29.23,29.25,7383.0,29.23,29.26,29.23,29.25,7383.0
2016-05-23 13:15:00,29.26,29.26,29.24,29.25,5455.0,29.26,29.26,29.24,29.25,5455.0
2016-05-23 13:20:00,29.24,29.28,29.24,29.26,12213.0,29.24,29.28,29.24,29.26,12213.0
2016-05-23 13:25:00,29.26,29.3,29.26,29.27,11485.0,29.26,29.3,29.26,29.27,11485.0
2016-05-23 13:30:00,29.27,29.31,29.27,29.3,15993.0,29.27,29.31,29.27,29.3,15993.0
2016-05-23 13:35:00,29.31,29.33,29.3,29.32,22067.0,29.31,29.33,29.3,29.32,22067.0
2016-05-23 13:40:00,29.32,29.33,29.31,29.32,8376.0,29.32,29.33,29.31,29.32,8376.0
2016-05-23 13:45:00,29.32,29.33,29.31,29.32,4721.0,29.32,29.33,29.31,29.32,4721.0
2016-05-23 13:50:00,29.32,29.36,29.31,29.36,2435.0,29.32,29.36,29.31,29.36,2435.0
2016-05-23 13:55:00,29.36,29.38,29.36,29.38,11954.0,29.36,29.38,29.36,29.38,11954.0
2016-05-23 14:00:00,29.37,29.48,29.37,29.48,40124.0,29.37,29.48,29.37,29.48,40124.0
2016-05-23 14:05:00,29.48,29.55,29.47,29.54,32305.0,29.48,29.55,29.47,29.54,32305.0
2016-05-23 14:10:00,29.55,29.59,29.53,29.59,11681.0,29.55,29.59,29.53,29.59,11681.0
2016-05-23 14:15:00,29.59,29.62,29.58,29.6,12381.0,29.59,29.62,29.58,29.6,12381.0
2016-05-23 14:20:00,29.6,29.62,29.58,29.62,10749.0,29.6,29.62,29.58,29.62,10749.0
2016-05-23 14:25:00,29.62,29.68,29.59,29.67,25633.0,29.62,29.68,29.59,29.67,25633.0
2016-05-23 14:30:00,29.66,29.67,29.62,29.65,21757.0,29.66,29.67,29.62,29.65,21757.0
2016-05-23 14:35:00,29.65,29.67,29.63,29.64,14426.0,29.65,29.67,29.63,29.64,14426.0
2016-05-23 14:40:00,29.64,29.68,29.63,29.66,13625.0,29.64,29.68,29.63,29.66,13625.0
2016-05-23 14:45:00,29.66,29.67,29.61,29.67,13758.0,29.66,29.67,29.61,29.67,13758.0
2016-05-23 14:50:00,29.67,29.71,29.67,29.7,55386.0,29.67,29.71,29.67,29.7,55386.0
2016-05-23 14:55:00,29.71,29.72,29.6,29.63,21649.0,29.71,29.72,29.6,29.63,21649.0
2016-05-23 15:00:00,29.63,29.63,29.55,29.59,18211.0,29.63,29.63,29.55,29.59,18211.0
2016-05-23 15:05:00,29.59,29.63,29.58,29.63,12912.0,29.59,29.63,29.58,29.63,12912.0
2016-05-23 15:10:00,29.63,29.63,29.59,29.62,16313.0,29.63,29.63,29.59,29.62,16313.0
2016-05-23 15:15:00,29.62,29.64,29.57,29.57,14946.0,29.62,29.64,29.57,29.57,14946.0
2016-05-23 15:20:00,29.57,29.58,29.56,29.57,20476.0,29.57,29.58,29.56,29.57,20476.0
2016-05-23 15:25:00,29.57,29.59,29.56,29.59,22980.0,29.57,29.59,29.56,29.59,22980.0
2016-05-23 15:30:00,29.59,29.59,29.54,29.56,31220.0,29.59,29.59,29.54,29.56,31220.0
2016-05-23 15:35:00,29.55,29.59,29.54,29.55,42734.0,29.55,29.59,29.54,29.55,42734.0
2016-05-23 15:40:00,29.56,29.58,29.54,29.55,38809.0,29.56,29.58,29.54,29.55,38809.0
2016-05-23 15:45:00,29.54,29.55,29.53,29.54,55675.0,29.54,29.55,29.53,29.54,55675.0
2016-05-23 15:50:00,29.55,29.55,29.5,29.5,91620.0,29.55,29.55,29.5,29.5,91620.0
2016-05-23 15:55:00,29.5,29.51,29.47,29.48,62637.0,29.5,29.51,29.47,29.48,62637.0
2016-05-24 09:30:00,29.6,29.73,29.52,29.71,30524.0,29.6,29.73,29.52,29.71,30524.0
2016-05-24 09:35:00,29.68,29.73,29.55,29.62,10733.0,29.68,29.73,29.55,29.62,10733.0
2016-05-24 09:40:00,29.62,29.62,29.48,29.56,38508.0,29.62,29.62,29.48,29.56,38508.0
2016-05-24 09:45:00,29.58,29.67,29.58,29.6,9136.0,29.58,29.67,29.58,29.6,9136.0
2016-05-24 09:50:00,29.62,29.7,29.56,29.62,11380.0,29.62,29.7,29.56,29.62,11380.0
2016-05-24 09:55:00,29.62,29.63,29.53,29.6,7050.0,29.62,29.63,29.53,29.6,7050.0
2016-05-24 10:00:00,29.56,29.76,29.56,29.74,22400.0,29.56,29.76,29.56,29.74,22400.0
2016-05-24 10:05:00,29.75,29.87,29.74,29.76,27151.0,29.75,29.87,29.74,29.76,27151.0
2016-05-24 10:10:00,29.78,29.8,29.63,29.63,22199.0,29.78,29.8,29.63,29.63,22199.0
2016-05-24 10:15:00,29.64,29.68,29.63,29.65,11640.0,29.64,29.68,29.63,29.65,11640.0
2016-05-24 10:20:00,29.65,29.66,29.62,29.63,7287.0,29.65,29.66,29.62,29.63,7287.0
2016-05-24 10:25:00,29.63,29.65,29.61,29.62,16000.0,29.63,29.65,29.61,29.62,16000.0
2016-05-24 10:30:00,29.62,29.63,29.61,29.62,5718.0,29.62,29.63,29.61,29.62,5718.0
2016-05-24 10:35:00,29.62,29.72,29.61,29.7,18919.0,29.62,29.72,29.61,29.7,18919.0
2016-05-24 10:40:00,29.71,29.71,29.65,29.68,9625.0,29.71,29.71,29.65,29.68,9625.0
2016-05-24 10:45:00,29.7,29.74,29.7,29.72,15293.0,29.7,29.74,29.7,29.72,15293.0
2016-05-24 10:50:00,29.72,29.73,29.71,29.73,5188.0,29.72,29.73,29.71,29.73,5188.0
2016-05-24 10:55:00,29.73,29.73,29.7,29.72,7381.0,29.73,29.73,29.7,29.72,7381.0
2016-05-24 11:00:00,29.72,29.77,29.72,29.77,14133.0,29.72,29.77,29.72,29.77,14133.0
2016-05-24 11:05:00,29.76,29.77,29.68,29.72,10912.0,29.76,29.77,29.68,29.72,10912.0
2016-05-24 11:10:00,29.71,29.71,29.62,29.63,23487.0,29.71,29.71,29.62,29.63,23487.0
2016-05-24 11:15:00,29.64,29.66,29.6,29.65,18040.0,29.64,29.66,29.6,29.65,18040.0
2016-05-24 11:20:00,29.65,29.65,29.6,29.6,4421.0,29.65,29.65,29.6,29.6,4421.0
2016-05-24 11:25:00,29.63,29.63,29.6,29.61,3400.0,29.63,29.63,29.6,29.61,3400.0
2016-05-24 11:30:00,29.63,29.69,29.63,29.68,5192.0,29.63,29.69,29.63,29.68,5192.0
2016-05-24 11:35:00,29.69,29.75,29.69,29.71,4407.0,29.69,29.75,29.69,29.71,4407.0
2016-05-24 11:40:00,29.72,29.73,29.69,29.71,4751.0,29.72,29.73,29.69,29.71,4751.0
2016-05-24 11:45:00,29.71,29.74,29.7,29.73,2900.0,29.71,29.74,29.7,29.73,2900.0
2016-05-24 11:50:00,29.73,29.74,29.71,29.73,5428.0,29.73,29.74,29.71,29.73,5428.0
2016-05-24 11:55:00,29.73,29.73,29.68,29.7,6357.0,29.73,29.73,29.68,29.7,6357.0
2016-05-24 12:00:00,29.71,29.71,29.7,29.7,3039.0,29.71,29.71,29.7,29.7,3039.0
2016-05-24 12:05:00,29.7,29.7,29.64,29.67,11291.0,29.7,29.7,29.64,29.67,11291.0
2016-05-24 12:10:00,29.66,29.7,29.66,29.69,3359.0,29.66,29.7,29.66,29.69,3359.0
2016-05-24 12:15:00,29.68,29.69,29.64,29.65,3748.0,29.68,29.69,29.64,29.65,3748.0
2016-05-24 12:20:00,29.64,29.66,29.64,29.66,4822.0,29.64,29.66,29.64,29.66,4822.0
2016-05-24 12:25:00,29.66,29.66,29.61,29.61,8629.0,29.66,29.66,29.61,29.61,8629.0
2016-05-24 12:30:00,29.61,29.63,29.61,29.63,4051.0,29.61,29.63,29.61,29.63,4051.0
2016-05-24 12:35:00,29.64,29.64,29.6,29.64,2321.0,29.64,29.64,29.6,29.64,2321.0
2016-05-24 12:40:00,29.67,29.68,29.65,29.67,6002.0,29.67,29.68,29.65,29.67,6002.0
2016-05-24 12:45:00,29.67,29.68,29.62,29.64,3476.0,29.67,29.68,29.62,29.64,3476.0
2016-05-24 12:50:00,29.65,29.67,29.64,29.66,8100.0,29.65,29.67,29.64,29.66,8100.0
2016-05-24 12:55:00,29.67,29.69,29.67,29.69,2300.0,29.67,29.69,29.67,29.69,2300.0
2016-05-24 13:00:00,29.7,29.74,29.7,29.72,9718.0,29.7,29.74,29.7,29.72,9718.0
2016-05-24 13:05:00,29.72,29.72,29.68,29.69,6334.0,29.72,29.72,29.68,29.69,6334.0
2016-05-24 13:10:00,29.7,29.7,29.68,29.69,12006.0,29.7,29.7,29.68,29.69,12006.0
2016-05-24 13:15:00,29.7,29.71,29.69,29.71,9621.0,29.7,29.71,29.69,29.71,9621.0
2016-05-24 13:20:00,29.72,29.77,29.72,29.77,10000.0,29.72,29.77,29.72,29.77,10000.0
2016-05-24 13:25:00,29.77,29.79,29.68,29.69,21411.0,29.77,29.79,29.68,29.69,21411.0
2016-05-24 13:30:00,29.69,29.7,29.68,29.68,4675.0,29.69,29.7,29.68,29.68,4675.0
2016-05-24 13:35:00,29.66,29.67,29.63,29.66,5558.0,29.66,29.67,29.63,29.66,5558.0
2016-05-24 13:40:00,29.66,29.66,29.62,29.64,14400.0,29.66,29.66,29.62,29.64,14400.0
2016-05-24 13:45:00,29.64,29.71,29.63,29.7,33941.0,29.64,29.71,29.63,29.7,33941.0
2016-05-24 13:50:00,29.71,29.75,29.71,29.73,7783.0,29.71,29.75,29.71,29.73,7783.0
2016-05-24 13:55:00,29.71,29.75,29.7,29.75,9602.0,29.71,29.75,29.7,29.75,9602.0
2016-05-24 14:00:00,29.74,29.8,29.74,29.8,8969.0,29.74,29.8,29.74,29.8,8969.0
2016-05-24 14:05:00,29.8,29.85,29.8,29.84,14159.0,29.8,29.85,29.8,29.84,14159.0
2016-05-24 14:10:00,29.83,29.91,29.83,29.89,7306.0,29.83,29.91,29.83,29.89,7306.0
2016-05-24 14:15:00,29.89,29.9,29.87,29.88,2990.0,29.89,29.9,29.87,29.88,2990.0
2016-05-24 14:20:00,29.88,29.88,29.84,29.86,3367.0,29.88,29.88,29.84,29.86,3367.0
2016-05-24 14:25:00,29.87,29.87,29.86,29.87,1200.0,29.87,29.87,29.86,29.87,1200.0
2016-05-24 14:30:00,29.87,29.92,29.87,29.89,10126.0,29.87,29.92,29.87,29.89,10126.0
2016-05-24 14:35:00,29.88,29.88,29.86,29.86,3300.0,29.88,29.88,29.86,29.86,3300.0
2016-05-24 14:40:00,29.86,29.89,29.84,29.84,19991.0,29.86,29.89,29.84,29.84,19991.0
2016-05-24 14:45:00,29.85,29.87,29.76,29.78,30931.0,29.85,29.87,29.76,29.78,30931.0
2016-05-24 14:50:00,29.79,29.8,29.75,29.76,7000.0,29.79,29.8,29.75,29.76,7000.0
2016-05-24 14:55:00,29.76,29.77,29.74,29.76,5321.0,29.76,29.77,29.74,29.76,5321.0
2016-05-24 15:00:00,29.76,29.78,29.72,29.73,15700.0,29.76,29.78,29.72,29.73,15700.0
2016-05-24 15:05:00,29.74,29.74,29.61,29.61,41269.0,29.74,29.74,29.61,29.61,41269.0
2016-05-24 15:10:00,29.6,29.63,29.59,29.62,29677.0,29.6,29.63,29.59,29.62,29677.0
2016-05-24 15:15:00,29.62,29.67,29.6,29.6,14451.0,29.62,29.67,29.6,29.6,14451.0
2016-05-24 15:20:00,29.6,29.63,29.58,29.59,27905.0,29.6,29.63,29.58,29.59,27905.0
2016-05-24 15:25:00,29.59,29.59,29.54,29.59,19528.0,29.59,29.59,29.54,29.59,19528.0
2016-05-24 15:30:00,29.6,29.65,29.6,29.63,25827.0,29.6,29.65,29.6,29.63,25827.0
2016-05-24 15:35:00,29.63,29.65,29.62,29.64,21911.0,29.63,29.65,29.62,29.64,21911.0
2016-05-24 15:40:00,29.64,29.65,29.6,29.6,18421.0,29.64,29.65,29.6,29.6,18421.0
2016-05-24 15:45:00,29.6,29.63,29.58,29.63,37217.0,29.6,29.63,29.58,29.63,37217.0
2016-05-24 15:50:00,29.63,29.63,29.59,29.6,56077.0,29.63,29.63,29.59,29.6,56077.0
2016-05-24 15:55:00,29.6,29.65,29.58,29.6,137644.0,29.6,29.65,29.58,29.6,137644.0
2016-05-25 09:30:00,29.81,29.81,29.62,29.63,17616.0,29.81,29.81,29.62,29.63,17616.0
2016-05-25 09:35:00,29.66,29.7,29.63,29.68,6723.0,29.66,29.7,29.63,29.68,6723.0
2016-05-25 09:40:00,29.68,29.72,29.62,29.7,9070.0,29.68,29.72,29.62,29.7,9070.0
2016-05-25 09:45:00,29.68,29.69,29.6,29.66,6814.0,29.68,29.69,29.6,29.66,6814.0
2016-05-25 09:50:00,29.68,29.7,29.62,29.69,21088.0,29.68,29.7,29.62,29.69,21088.0
2016-05-25 09:55:00,29.69,29.69,29.6,29.62,11300.0,29.69,29.69,29.6,29.62,11300.0
2016-05-25 10:00:00,29.63,29.67,29.63,29.67,4100.0,29.63,29.67,29.63,29.67,4100.0
2016-05-25 10:05:00,29.66,29.66,29.62,29.63,13518.0,29.66,29.66,29.62,29.63,13518.0
2016-05-25 10:10:00,29.64,29.65,29.57,29.57,14274.0,29.64,29.65,29.57,29.57,14274.0
2016-05-25 10:15:00,29.57,29.57,29.5,29.53,23261.0,29.57,29.57,29.5,29.53,23261.0
2016-05-25 10:20:00,29.52,29.56,29.49,29.54,16910.0,29.52,29.56,29.49,29.54,16910.0
2016-05-25 10:25:00,29.54,29.6,29.53,29.53,25844.0,29.54,29.6,29.53,29.53,25844.0
2016-05-25 10:30:00,29.53,29.54,29.49,29.49,12944.0,29.53,29.54,29.49,29.49,12944.0
2016-05-25 10:35:00,29.49,29.52,29.48,29.49,6655.0,29.49,29.52,29.48,29.49,6655.0
2016-05-25 10:40:00,29.49,29.57,29.49,29.56,12637.0,29.49,29.57,29.49,29.56,12637.0
2016-05-25 10:45:00,29.57,29.58,29.54,29.57,11265.0,29.57,29.58,29.54,29.57,11265.0
2016-05-25 10:50:00,29.56,29.58,29.55,29.58,5850.0,29.56,29.58,29.55,29.58,5850.0
2016-05-25 10:55:00,29.58,29.63,29.57,29.59,14493.0,29.58,29.63,29.57,29.59,14493.0
2016-05-25 11:00:00,29.6,29.62,29.6,29.62,5283.0,29.6,29.62,29.6,29.62,5283.0
2016-05-25 11:05:00,29.63,29.63,29.6,29.62,3609.0,29.63,29.63,29.6,29.62,3609.0
2016-05-25 11:10:00,29.62,29.64,29.61,29.62,13457.0,29.62,29.64,29.61,29.62,13457.0
2016-05-25 11:15:00,29.61,29.65,29.61,29.63,11759.0,29.61,29.65,29.61,29.63,11759.0
2016-05-25 11:20:00,29.63,29.63,29.59,29.59,3376.0,29.63,29.63,29.59,29.59,3376.0
2016-05-25 11:25:00,29.59,29.62,29.56,29.57,19850.0,29.59,29.62,29.56,29.57,19850.0
2016-05-25 11:30:00,29.58,29.65,29.58,29.65,14435.0,29.58,29.65,29.58,29.65,14435.0
2016-05-25 11:35:00,29.64,29.72,29.62,29.62,31405.0,29.64,29.72,29.62,29.62,31405.0
2016-05-25 11:40:00,29.62,29.67,29.62,29.67,8226.0,29.62,29.67,29.62,29.67,8226.0
2016-05-25 11:45:00,29.67,29.7,29.67,29.7,3500.0,29.67,29.7,29.67,29.7,3500.0
2016-05-25 11:50:00,29.7,29.74,29.7,29.71,9837.0,29.7,29.74,29.7,29.71,9837.0
2016-05-25 11:55:00,29.7,29.71,29.67,29.7,13050.0,29.7,29.71,29.67,29.7,13050.0
2016-05-25 12:00:00,29.7,29.71,29.69,29.71,4010.0,29.7,29.71,29.69,29.71,4010.0
2016-05-25 12:05:00,29.7,29.73,29.7,29.73,4175.0,29.7,29.73,29.7,29.73,4175.0
2016-05-25 12:10:00,29.73,29.77,29.73,29.76,5300.0,29.73,29.77,29.73,29.76,5300.0
2016-05-25 12:15:00,29.77,29.78,29.68,29.68,18650.0,29.77,29.78,29.68,29.68,18650.0
2016-05-25 12:20:00,29.67,29.7,29.65,29.69,7260.0,29.67,29.7,29.65,29.69,7260.0
2016-05-25 12:25:00,29.7,29.72,29.7,29.71,3100.0,29.7,29.72,29.7,29.71,3100.0
2016-05-25 12:30:00,29.71,29.72,29.7,29.72,2900.0,29.71,29.72,29.7,29.72,2900.0
2016-05-25 12:35:00,29.73,29.75,29.73,29.74,12055.0,29.73,29.75,29.73,29.74,12055.0
2016-05-25 12:40:00,29.74,29.74,29.71,29.71,1500.0,29.74,29.74,29.71,29.71,1500.0
2016-05-25 12:45:00,29.71,29.74,29.69,29.69,14614.0,29.71,29.74,29.69,29.69,14614.0
2016-05-25 12:50:00,29.7,29.7,29.69,29.7,700.0,29.7,29.7,29.69,29.7,700.0
2016-05-25 12:55:00,29.69,29.72,29.69,29.71,5100.0,29.69,29.72,29.69,29.71,5100.0
2016-05-25 13:00:00,29.72,29.78,29.71,29.76,14296.0,29.72,29.78,29.71,29.76,14296.0
2016-05-25 13:05:00,29.76,29.79,29.74,29.75,12635.0,29.76,29.79,29.74,29.75,12635.0
2016-05-25 13:10:00,29.75,29.75,29.74,29.75,2979.0,29.75,29.75,29.74,29.75,2979.0
2016-05-25 13:15:00,29.74,29.77,29.72,29.77,14796.0,29.74,29.77,29.72,29.77,14796.0
2016-05-25 13:20:00,29.76,29.79,29.76,29.78,9300.0,29.76,29.79,29.76,29.78,9300.0
2016-05-25 13:25:00,29.78,29.78,29.74,29.74,4692.0,29.78,29.78,29.74,29.74,4692.0
2016-05-25 13:30:00,29.75,29.76,29.74,29.75,5326.0,29.75,29.76,29.74,29.75,5326.0
2016-05-25 13:35:00,29.74,29.76,29.72,29.75,6622.0,29.74,29.76,29.72,29.75,6622.0
2016-05-25 13:40:00,29.76,29.81,29.75,29.8,5800.0,29.76,29.81,29.75,29.8,5800.0
2016-05-25 13:45:00,29.8,29.82,29.8,29.81,4125.0,29.8,29.82,29.8,29.81,4125.0
2016-05-25 13:50:00,29.81,29.83,29.8,29.83,16016.0,29.81,29.83,29.8,29.83,16016.0
2016-05-25 13:55:00,29.83,29.83,29.8,29.81,8700.0,29.83,29.83,29.8,29.81,8700.0
2016-05-25 14:00:00,29.82,29.83,29.81,29.83,6000.0,29.82,29.83,29.81,29.83,6000.0
2016-05-25 14:05:00,29.82,29.83,29.81,29.82,6214.0,29.82,29.83,29.81,29.82,6214.0
2016-05-25 14:10:00,29.82,29.83,29.81,29.81,7068.0,29.82,29.83,29.81,29.81,7068.0
2016-05-25 14:15:00,29.8,29.82,29.79,29.81,11508.0,29.8,29.82,29.79,29.81,11508.0
2016-05-25 14:20:00,29.82,29.82,29.8,29.8,8242.0,29.82,29.82,29.8,29.8,8242.0
2016-05-25 14:25:00,29.81,29.83,29.81,29.82,16906.0,29.81,29.83,29.81,29.82,16906.0
2016-05-25 14:30:00,29.83,29.84,29.82,29.83,8809.0,29.83,29.84,29.82,29.83,8809.0
2016-05-25 14:35:00,29.84,29.88,29.83,29.87,13653.0,29.84,29.88,29.83,29.87,13653.0
2016-05-25 14:40:00,29.87,29.88,29.79,29.8,25765.0,29.87,29.88,29.79,29.8,25765.0
2016-05-25 14:45:00,29.8,29.83,29.74,29.74,10705.0,29.8,29.83,29.74,29.74,10705.0
2016-05-25 14:50:00,29.74,29.74,29.65,29.68,17484.0,29.74,29.74,29.65,29.68,17484.0
2016-05-25 14:55:00,29.69,29.7,29.61,29.64,17410.0,29.69,29.7,29.61,29.64,17410.0
2016-05-25 15:00:00,29.64,29.69,29.64,29.67,5365.0,29.64,29.69,29.64,29.67,5365.0
2016-05-25 15:05:00,29.67,29.71,29.65,29.68,12235.0,29.67,29.71,29.65,29.68,12235.0
2016-05-25 15:10:00,29.68,29.7,29.66,29.67,31685.0,29.68,29.7,29.66,29.67,31685.0
2016-05-25 15:15:00,29.68,29.75,29.67,29.74,12026.0,29.68,29.75,29.67,29.74,12026.0
2016-05-25 15:20:00,29.74,29.8,29.73,29.79,14413.0,29.74,29.8,29.73,29.79,14413.0
2016-05-25 15:25:00,29.79,29.85,29.79,29.85,24200.0,29.79,29.85,29.79,29.85,24200.0
2016-05-25 15:30:00,29.84,29.86,29.84,29.86,28694.0,29.84,29.86,29.84,29.86,28694.0
2016-05-25 15:35:00,29.86,29.86,29.81,29.81,26709.0,29.86,29.86,29.81,29.81,26709.0
2016-05-25 15:40:00,29.82,29.85,29.81,29.85,16969.0,29.82,29.85,29.81,29.85,16969.0
2016-05-25 15:45:00,29.85,29.85,29.75,29.78,36594.0,29.85,29.85,29.75,29.78,36594.0
2016-05-25 15:50:00,29.78,29.8,29.78,29.79,30738.0,29.78,29.8,29.78,29.79,30738.0
2016-05-25 15:55:00,29.79,29.9,29.77,29.9,91462.0,29.79,29.9,29.77,29.9,91462.0
2016-05-26 09:30:00,29.95,29.95,29.8,29.95,13196.0,29.95,29.95,29.8,29.95,13196.0
2016-05-26 09:35:00,29.91,29.99,29.82,29.96,14716.0,29.91,29.99,29.82,29.96,14716.0
2016-05-26 09:40:00,29.96,29.99,29.9,29.95,10745.0,29.96,29.99,29.9,29.95,10745.0
2016-05-26 09:45:00,29.98,30.0,29.92,29.98,11141.0,29.98,30.0,29.92,29.98,11141.0
2016-05-26 09:50:00,29.96,29.98,29.93,29.96,16358.0,29.96,29.98,29.93,29.96,16358.0
2016-05-26 09:55:00,29.98,30.0,29.9,29.91,10303.0,29.98,30.0,29.9,29.91,10303.0
2016-05-26 10:00:00,29.91,29.94,29.87,29.88,8452.0,29.91,29.94,29.87,29.88,8452.0
2016-05-26 10:05:00,29.87,29.88,29.72,29.74,7001.0,29.87,29.88,29.72,29.74,7001.0
2016-05-26 10:10:00,29.71,29.76,29.68,29.76,18502.0,29.71,29.76,29.68,29.76,18502.0
2016-05-26 10:15:00,29.79,29.85,29.77,29.8,16413.0,29.79,29.85,29.77,29.8,16413.0
2016-05-26 10:20:00,29.81,29.81,29.73,29.74,4412.0,29.81,29.81,29.73,29.74,4412.0
2016-05-26 10:25:00,29.74,29.77,29.71,29.74,19600.0,29.74,29.77,29.71,29.74,19600.0
2016-05-26 10:30:00,29.75,29.85,29.74,29.83,6232.0,29.75,29.85,29.74,29.83,6232.0
2016-05-26 10:35:00,29.82,29.84,29.8,29.83,9150.0,29.82,29.84,29.8,29.83,9150.0
2016-05-26 10:40:00,29.83,29.83,29.78,29.79,5675.0,29.83,29.83,29.78,29.79,5675.0
2016-05-26 10:45:00,29.8,29.8,29.74,29.75,3170.0,29.8,29.8,29.74,29.75,3170.0
2016-05-26 10:50:00,29.75,29.82,29.75,29.82,4454.0,29.75,29.82,29.75,29.82,4454.0
2016-05-26 10:55:00,29.81,29.81,29.76,29.78,34388.0,29.81,29.81,29.76,29.78,34388.0
2016-05-26 11:00:00,29.76,29.78,29.74,29.74,10032.0,29.76,29.78,29.74,29.74,10032.0
2016-05-26 11:05:00,29.74,29.74,29.71,29.72,5817.0,29.74,29.74,29.71,29.72,5817.0
2016-05-26 11:10:00,29.75,29.75,29.7,29.71,36965.0,29.75,29.75,29.7,29.71,36965.0
2016-05-26 11:15:00,29.7,29.73,29.69,29.7,6295.0,29.7,29.73,29.69,29.7,6295.0
2016-05-26 11:20:00,29.68,29.68,29.64,29.64,9654.0,29.68,29.68,29.64,29.64,9654.0
2016-05-26 11:25:00,29.64,29.66,29.62,29.65,20912.0,29.64,29.66,29.62,29.65,20912.0
2016-05-26 11:30:00,29.65,29.67,29.64,29.67,12344.0,29.65,29.67,29.64,29.67,12344.0
2016-05-26 11:35:00,29.68,29.71,29.67,29.69,6160.0,29.68,29.71,29.67,29.69,6160.0
2016-05-26 11:40:00,29.69,29.69,29.59,29.59,40866.0,29.69,29.69,29.59,29.59,40866.0
2016-05-26 11:45:00,29.59,29.63,29.58,29.63,7337.0,29.59,29.63,29.58,29.63,7337.0
2016-05-26 11:50:00,29.63,29.65,29.63,29.65,1400.0,29.63,29.65,29.63,29.65,1400.0
2016-05-26 11:55:00,29.65,29.67,29.62,29.67,9914.0,29.65,29.67,29.62,29.67,9914.0
2016-05-26 12:00:00,29.68,29.68,29.65,29.65,4130.0,29.68,29.68,29.65,29.65,4130.0
2016-05-26 12:05:00,29.66,29.68,29.65,29.65,2400.0,29.66,29.68,29.65,29.65,2400.0
2016-05-26 12:10:00,29.66,29.67,29.65,29.66,6079.0,29.66,29.67,29.65,29.66,6079.0
2016-05-26 12:15:00,29.66,29.66,29.63,29.65,7523.0,29.66,29.66,29.63,29.65,7523.0
2016-05-26 12:20:00,29.65,29.68,29.65,29.68,5120.0,29.65,29.68,29.65,29.68,5120.0
2016-05-26 12:25:00,29.67,29.7,29.65,29.68,13037.0,29.67,29.7,29.65,29.68,13037.0
2016-05-26 12:30:00,29.68,29.68,29.62,29.62,10634.0,29.68,29.68,29.62,29.62,10634.0
2016-05-26 12:35:00,29.63,29.63,29.6,29.6,5022.0,29.63,29.63,29.6,29.6,5022.0
2016-05-26 12:40:00,29.6,29.61,29.54,29.55,8068.0,29.6,29.61,29.54,29.55,8068.0
2016-05-26 12:45:00,29.54,29.55,29.53,29.55,6567.0,29.54,29.55,29.53,29.55,6567.0
2016-05-26 12:50:00,29.57,29.58,29.56,29.57,2645.0,29.57,29.58,29.56,29.57,2645.0
2016-05-26 12:55:00,29.58,29.6,29.57,29.58,4769.0,29.58,29.6,29.57,29.58,4769.0
2016-05-26 13:00:00,29.57,29.57,29.53,29.54,13562.0,29.57,29.57,29.53,29.54,13562.0
2016-05-26 13:05:00,29.54,29.55,29.52,29.52,6606.0,29.54,29.55,29.52,29.52,6606.0
2016-05-26 13:10:00,29.52,29.52,29.48,29.5,16592.0,29.52,29.52,29.48,29.5,16592.0
2016-05-26 13:15:00,29.52,29.65,29.51,29.64,16558.0,29.52,29.65,29.51,29.64,16558.0
2016-05-26 13:20:00,29.63,29.71,29.62,29.7,35208.0,29.63,29.71,29.62,29.7,35208.0
2016-05-26 13:25:00,29.7,29.74,29.69,29.73,8300.0,29.7,29.74,29.69,29.73,8300.0
2016-05-26 13:30:00,29.73,29.77,29.72,29.76,6236.0,29.73,29.77,29.72,29.76,6236.0
2016-05-26 13:35:00,29.75,29.78,29.75,29.76,5538.0,29.75,29.78,29.75,29.76,5538.0
2016-05-26 13:40:00,29.75,29.76,29.72,29.72,6426.0,29.75,29.76,29.72,29.72,6426.0
2016-05-26 13:45:00,29.71,29.71,29.7,29.71,5372.0,29.71,29.71,29.7,29.71,5372.0
2016-05-26 13:50:00,29.7,29.71,29.69,29.71,8250.0,29.7,29.71,29.69,29.71,8250.0
2016-05-26 13:55:00,29.71,29.72,29.69,29.7,9705.0,29.71,29.72,29.69,29.7,9705.0
2016-05-26 14:00:00,29.7,29.72,29.69,29.71,8157.0,29.7,29.72,29.69,29.71,8157.0
2016-05-26 14:05:00,29.71,29.71,29.67,29.7,17863.0,29.71,29.71,29.67,29.7,17863.0
2016-05-26 14:10:00,29.7,29.78,29.69,29.76,26318.0,29.7,29.78,29.69,29.76,26318.0
2016-05-26 14:15:00,29.77,29.79,29.76,29.79,6923.0,29.77,29.79,29.76,29.79,6923.0
2016-05-26 14:20:00,29.79,29.83,29.77,29.79,17964.0,29.79,29.83,29.77,29.79,17964.0
2016-05-26 14:25:00,29.78,29.79,29.74,29.76,31624.0,29.78,29.79,29.74,29.76,31624.0
2016-05-26 14:30:00,29.77,29.82,29.77,29.81,10388.0,29.77,29.82,29.77,29.81,10388.0
2016-05-26 14:35:00,29.82,29.84,29.81,29.83,11324.0,29.82,29.84,29.81,29.83,11324.0
2016-05-26 14:40:00,29.83,29.84,29.78,29.79,30716.0,29.83,29.84,29.78,29.79,30716.0
2016-05-26 14:45:00,29.8,29.81,29.75,29.77,15724.0,29.8,29.81,29.75,29.77,15724.0
2016-05-26 14:50:00,29.78,29.79,29.73,29.76,19182.0,29.78,29.79,29.73,29.76,19182.0
2016-05-26 14:55:00,29.76,29.77,29.74,29.77,12119.0,29.76,29.77,29.74,29.77,12119.0
2016-05-26 15:00:00,29.77,29.77,29.64,29.73,55449.0,29.77,29.77,29.64,29.73,55449.0
2016-05-26 15:05:00,29.74,29.75,29.71,29.74,13418.0,29.74,29.75,29.71,29.74,13418.0
2016-05-26 15:10:00,29.74,29.77,29.74,29.74,18767.0,29.74,29.77,29.74,29.74,18767.0
2016-05-26 15:15:00,29.75,29.79,29.73,29.79,71846.0,29.75,29.79,29.73,29.79,71846.0
2016-05-26 15:20:00,29.79,29.83,29.77,29.81,24205.0,29.79,29.83,29.77,29.81,24205.0
2016-05-26 15:25:00,29.8,29.84,29.8,29.8,14466.0,29.8,29.84,29.8,29.8,14466.0
2016-05-26 15:30:00,29.8,29.86,29.78,29.86,78783.0,29.8,29.86,29.78,29.86,78783.0
2016-05-26 15:35:00,29.86,29.86,29.76,29.8,47517.0,29.86,29.86,29.76,29.8,47517.0
2016-05-26 15:40:00,29.8,29.87,29.8,29.86,33746.0,29.8,29.87,29.8,29.86,33746.0
2016-05-26 15:45:00,29.85,29.89,29.83,29.86,67917.0,29.85,29.89,29.83,29.86,67917.0
2016-05-26 15:50:00,29.86,29.86,29.82,29.84,45625.0,29.86,29.86,29.82,29.84,45625.0
2016-05-26 15:55:00,29.83,29.84,29.76,29.76,125494.0,29.83,29.84,29.76,29.76,125494.0
2016-05-27 09:30:00,32.58,32.69,30.34,30.96,722847.0,32.58,32.69,30.34,30.96,722847.0
2016-05-27 09:35:00,31.0,31.43,30.77,30.92,393092.0,31.0,31.43,30.77,30.92,393092.0
2016-05-27 09:40:00,30.97,31.16,30.64,31.13,242210.0,30.97,31.16,30.64,31.13,242210.0
2016-05-27 09:45:00,31.1,32.3,31.1,32.05,314544.0,31.1,32.3,31.1,32.05,314544.0
2016-05-27 09:50:00,32.1,32.58,32.02,32.09,311427.0,32.1,32.58,32.02,32.09,311427.0
2016-05-27 09:55:00,32.07,32.44,32.07,32.37,173832.0,32.07,32.44,32.07,32.37,173832.0
2016-05-27 10:00:00,32.4,32.58,32.25,32.42,235725.0,32.4,32.58,32.25,32.42,235725.0
2016-05-27 10:05:00,32.43,32.47,32.17,32.35,192342.0,32.43,32.47,32.17,32.35,192342.0
2016-05-27 10:10:00,32.36,32.79,32.28,32.69,349460.0,32.36,32.79,32.28,32.69,349460.0
2016-05-27 10:15:00,32.68,33.0,32.61,32.79,320463.0,32.68,33.0,32.61,32.79,320463.0
2016-05-27 10:20:00,32.77,32.8,32.37,32.77,355406.0,32.77,32.8,32.37,32.77,355406.0
2016-05-27 10:25:00,32.75,32.83,32.52,32.59,185828.0,32.75,32.83,32.52,32.59,185828.0
2016-05-27 10:30:00,32.56,32.74,32.55,32.63,141758.0,32.56,32.74,32.55,32.63,141758.0
2016-05-27 10:35:00,32.64,32.79,32.62,32.78,107143.0,32.64,32.79,32.62,32.78,107143.0
2016-05-27 10:40:00,32.78,33.15,32.75,32.87,310754.0,32.78,33.15,32.75,32.87,310754.0
2016-05-27 10:45:00,32.86,32.97,32.72,32.96,105130.0,32.86,32.97,32.72,32.96,105130.0
2016-05-27 10:50:00,32.96,32.98,32.72,32.78,131670.0,32.96,32.98,32.72,32.78,131670.0
2016-05-27 10:55:00,32.78,32.82,32.68,32.69,123259.0,32.78,32.82,32.68,32.69,123259.0
2016-05-27 11:00:00,32.7,32.92,32.67,32.89,113973.0,32.7,32.92,32.67,32.89,113973.0
2016-05-27 11:05:00,32.89,32.9,32.52,32.69,152963.0,32.89,32.9,32.52,32.69,152963.0
2016-05-27 11:10:00,32.7,32.75,32.61,32.64,59909.0,32.7,32.75,32.61,32.64,59909.0
2016-05-27 11:15:00,32.59,32.67,32.5,32.53,91506.0,32.59,32.67,32.5,32.53,91506.0
2016-05-27 11:20:00,32.53,32.72,32.33,32.55,110766.0,32.53,32.72,32.33,32.55,110766.0
2016-05-27 11:25:00,32.57,32.77,32.43,32.7,74132.0,32.57,32.77,32.43,32.7,74132.0
2016-05-27 11:30:00,32.69,32.92,32.64,32.68,78621.0,32.69,32.92,32.64,32.68,78621.0
2016-05-27 11:35:00,32.69,32.81,32.59,32.67,67366.0,32.69,32.81,32.59,32.67,67366.0
2016-05-27 11:40:00,32.66,32.82,32.63,32.77,45441.0,32.66,32.82,32.63,32.77,45441.0
2016-05-27 11:45:00,32.77,32.8,32.68,32.72,42954.0,32.77,32.8,32.68,32.72,42954.0
2016-05-27 11:50:00,32.71,32.74,32.56,32.61,54971.0,32.71,32.74,32.56,32.61,54971.0
2016-05-27 11:55:00,32.62,32.7,32.57,32.6,60351.0,32.62,32.7,32.57,32.6,60351.0
2016-05-27 12:00:00,32.59,32.69,32.5,32.59,76612.0,32.59,32.69,32.5,32.59,76612.0
2016-05-27 12:05:00,32.6,32.63,32.39,32.49,129493.0,32.6,32.63,32.39,32.49,129493.0
2016-05-27 12:10:00,32.48,32.5,32.42,32.46,40225.0,32.48,32.5,32.42,32.46,40225.0
2016-05-27 12:15:00,32.48,32.73,32.44,32.45,139812.0,32.48,32.73,32.44,32.45,139812.0
2016-05-27 12:20:00,32.45,32.48,32.17,32.38,128801.0,32.45,32.48,32.17,32.38,128801.0
2016-05-27 12:25:00,32.4,32.42,32.29,32.4,40463.0,32.4,32.42,32.29,32.4,40463.0
2016-05-27 12:30:00,32.4,32.47,32.36,32.41,49246.0,32.4,32.47,32.36,32.41,49246.0
2016-05-27 12:35:00,32.4,32.48,32.36,32.41,47835.0,32.4,32.48,32.36,32.41,47835.0
2016-05-27 12:40:00,32.4,32.47,32.39,32.41,44585.0,32.4,32.47,32.39,32.41,44585.0
2016-05-27 12:45:00,32.41,32.49,32.4,32.43,79995.0,32.41,32.49,32.4,32.43,79995.0
2016-05-27 12:50:00,32.42,32.46,32.38,32.38,53476.0,32.42,32.46,32.38,32.38,53476.0
2016-05-27 12:55:00,32.37,32.45,32.33,32.45,36413.0,32.37,32.45,32.33,32.45,36413.0
2016-05-27 13:00:00,32.45,32.45,32.36,32.44,41275.0,32.45,32.45,32.36,32.44,41275.0
2016-05-27 13:05:00,32.44,32.55,32.39,32.52,70292.0,32.44,32.55,32.39,32.52,70292.0
2016-05-27 13:10:00,32.51,32.51,32.34,32.46,59229.0,32.51,32.51,32.34,32.46,59229.0
2016-05-27 13:15:00,32.45,32.54,32.43,32.5,22160.0,32.45,32.54,32.43,32.5,22160.0
2016-05-27 13:20:00,32.49,32.55,32.48,32.5,25551.0,32.49,32.55,32.48,32.5,25551.0
2016-05-27 13:25:00,32.51,32.62,32.51,32.55,48142.0,32.51,32.62,32.51,32.55,48142.0
2016-05-27 13:30:00,32.55,32.55,32.47,32.49,84280.0,32.55,32.55,32.47,32.49,84280.0
2016-05-27 13:35:00,32.51,32.59,32.41,32.42,35685.0,32.51,32.59,32.41,32.42,35685.0
2016-05-27 13:40:00,32.43,32.45,32.28,32.42,56172.0,32.43,32.45,32.28,32.42,56172.0
2016-05-27 13:45:00,32.42,32.48,32.38,32.43,23284.0,32.42,32.48,32.38,32.43,23284.0
2016-05-27 13:50:00,32.43,32.48,32.43,32.45,29809.0,32.43,32.48,32.43,32.45,29809.0
2016-05-27 13:55:00,32.46,32.47,32.38,32.38,34777.0,32.46,32.47,32.38,32.38,34777.0
2016-05-27 14:00:00,32.38,32.38,32.22,32.22,83623.0,32.38,32.38,32.22,32.22,83623.0
2016-05-27 14:05:00,32.23,32.28,32.11,32.22,102992.0,32.23,32.28,32.11,32.22,102992.0
2016-05-27 14:10:00,32.22,32.31,32.19,32.24,63148.0,32.22,32.31,32.19,32.24,63148.0
2016-05-27 14:15:00,32.24,32.39,32.18,32.22,90430.0,32.24,32.39,32.18,32.22,90430.0
2016-05-27 14:20:00,32.22,32.32,32.19,32.31,57701.0,32.22,32.32,32.19,32.31,57701.0
2016-05-27 14:25:00,32.31,32.44,32.31,32.39,53189.0,32.31,32.44,32.31,32.39,53189.0
2016-05-27 14:30:00,32.38,32.4,32.32,32.35,76766.0,32.38,32.4,32.32,32.35,76766.0
2016-05-27 14:35:00,32.35,32.35,32.19,32.21,109512.0,32.35,32.35,32.19,32.21,109512.0
2016-05-27 14:40:00,32.2,32.29,32.2,32.26,63003.0,32.2,32.29,32.2,32.26,63003.0
2016-05-27 14:45:00,32.27,32.34,32.24,32.31,62585.0,32.27,32.34,32.24,32.31,62585.0
2016-05-27 14:50:00,32.3,32.35,32.26,32.33,76921.0,32.3,32.35,32.26,32.33,76921.0
2016-05-27 14:55:00,32.33,32.34,32.24,32.25,65768.0,32.33,32.34,32.24,32.25,65768.0
2016-05-27 15:00:00,32.25,32.28,32.12,32.15,135559.0,32.25,32.28,32.12,32.15,135559.0
2016-05-27 15:05:00,32.15,32.21,32.12,32.12,84589.0,32.15,32.21,32.12,32.12,84589.0
2016-05-27 15:10:00,32.13,32.15,32.02,32.08,126232.0,32.13,32.15,32.02,32.08,126232.0
2016-05-27 15:15:00,32.09,32.12,32.04,32.1,95304.0,32.09,32.12,32.04,32.1,95304.0
2016-05-27 15:20:00,32.1,32.11,32.02,32.04,114011.0,32.1,32.11,32.02,32.04,114011.0
2016-05-27 15:25:00,32.04,32.04,31.91,31.99,133551.0,32.04,32.04,31.91,31.99,133551.0
2016-05-27 15:30:00,32.0,32.06,31.95,32.02,138542.0,32.0,32.06,31.95,32.02,138542.0
2016-05-27 15:35:00,32.03,32.08,31.96,32.06,118750.0,32.03,32.08,31.96,32.06,118750.0
2016-05-27 15:40:00,32.07,32.1,32.0,32.07,129203.0,32.07,32.1,32.0,32.07,129203.0
2016-05-27 15:45:00,32.07,32.11,32.02,32.11,145768.0,32.07,32.11,32.02,32.11,145768.0
2016-05-27 15:50:00,32.11,32.19,32.06,32.09,180346.0,32.11,32.19,32.06,32.09,180346.0
2016-05-27 15:55:00,32.09,32.18,32.09,32.17,375125.0,32.09,32.18,32.09,32.17,375125.0
2016-05-31 09:30:00,32.22,32.26,32.17,32.24,78252.0,32.22,32.26,32.17,32.24,78252.0
2016-05-31 09:35:00,32.2,32.29,32.19,32.21,34300.0,32.2,32.29,32.19,32.21,34300.0
2016-05-31 09:40:00,32.21,32.34,32.19,32.24,28376.0,32.21,32.34,32.19,32.24,28376.0
2016-05-31 09:45:00,32.25,32.38,32.21,32.31,33505.0,32.25,32.38,32.21,32.31,33505.0
2016-05-31 09:50:00,32.31,32.54,32.31,32.42,60506.0,32.31,32.54,32.31,32.42,60506.0
2016-05-31 09:55:00,32.42,32.48,32.24,32.32,63696.0,32.42,32.48,32.24,32.32,63696.0
2016-05-31 10:00:00,32.32,32.62,32.32,32.62,53327.0,32.32,32.62,32.32,32.62,53327.0
2016-05-31 10:05:00,32.61,32.82,32.57,32.82,64582.0,32.61,32.82,32.57,32.82,64582.0
2016-05-31 10:10:00,32.83,32.86,32.72,32.77,36607.0,32.83,32.86,32.72,32.77,36607.0
2016-05-31 10:15:00,32.78,32.81,32.72,32.77,29798.0,32.78,32.81,32.72,32.77,29798.0
2016-05-31 10:20:00,32.77,32.94,32.72,32.87,54727.0,32.77,32.94,32.72,32.87,54727.0
2016-05-31 10:25:00,32.88,32.92,32.8,32.83,44600.0,32.88,32.92,32.8,32.83,44600.0
2016-05-31 10:30:00,32.84,32.86,32.81,32.86,19074.0,32.84,32.86,32.81,32.86,19074.0
2016-05-31 10:35:00,32.85,32.86,32.75,32.76,49907.0,32.85,32.86,32.75,32.76,49907.0
2016-05-31 10:40:00,32.77,32.77,32.65,32.72,69742.0,32.77,32.77,32.65,32.72,69742.0
2016-05-31 10:45:00,32.72,32.76,32.68,32.76,48611.0,32.72,32.76,32.68,32.76,48611.0
2016-05-31 10:50:00,32.77,32.79,32.72,32.79,28492.0,32.77,32.79,32.72,32.79,28492.0
2016-05-31 10:55:00,32.8,32.81,32.74,32.77,35973.0,32.8,32.81,32.74,32.77,35973.0
2016-05-31 11:00:00,32.76,32.77,32.7,32.74,33404.0,32.76,32.77,32.7,32.74,33404.0
2016-05-31 11:05:00,32.74,32.77,32.7,32.71,24456.0,32.74,32.77,32.7,32.71,24456.0
2016-05-31 11:10:00,32.7,32.72,32.47,32.48,83013.0,32.7,32.72,32.47,32.48,83013.0
2016-05-31 11:15:00,32.48,32.71,32.48,32.7,52280.0,32.48,32.71,32.48,32.7,52280.0
2016-05-31 11:20:00,32.7,32.77,32.7,32.77,32793.0,32.7,32.77,32.7,32.77,32793.0
2016-05-31 11:25:00,32.77,32.8,32.76,32.8,22340.0,32.77,32.8,32.76,32.8,22340.0
2016-05-31 11:30:00,32.79,32.81,32.74,32.78,53277.0,32.79,32.81,32.74,32.78,53277.0
2016-05-31 11:35:00,32.79,32.81,32.77,32.8,23721.0,32.79,32.81,32.77,32.8,23721.0
2016-05-31 11:40:00,32.8,32.81,32.76,32.78,26294.0,32.8,32.81,32.76,32.78,26294.0
2016-05-31 11:45:00,32.79,32.85,32.77,32.84,21565.0,32.79,32.85,32.77,32.84,21565.0
2016-05-31 11:50:00,32.84,32.85,32.66,32.69,121045.0,32.84,32.85,32.66,32.69,121045.0
2016-05-31 11:55:00,32.69,32.75,32.66,32.74,37063.0,32.69,32.75,32.66,32.74,37063.0
2016-05-31 12:00:00,32.74,32.75,32.67,32.67,25364.0,32.74,32.75,32.67,32.67,25364.0
2016-05-31 12:05:00,32.68,32.7,32.64,32.65,22923.0,32.68,32.7,32.64,32.65,22923.0
2016-05-31 12:10:00,32.65,32.68,32.62,32.68,15049.0,32.65,32.68,32.62,32.68,15049.0
2016-05-31 12:15:00,32.68,32.68,32.58,32.6,18523.0,32.68,32.68,32.58,32.6,18523.0
2016-05-31 12:20:00,32.61,32.7,32.6,32.64,24019.0,32.61,32.7,32.6,32.64,24019.0
2016-05-31 12:25:00,32.64,32.69,32.64,32.64,13445.0,32.64,32.69,32.64,32.64,13445.0
2016-05-31 12:30:00,32.64,32.7,32.62,32.68,23191.0,32.64,32.7,32.62,32.68,23191.0
2016-05-31 12:35:00,32.68,32.7,32.62,32.64,32674.0,32.68,32.7,32.62,32.64,32674.0
2016-05-31 12:40:00,32.65,32.71,32.63,32.63,31064.0,32.65,32.71,32.63,32.63,31064.0
2016-05-31 12:45:00,32.63,32.68,32.6,32.6,23866.0,32.63,32.68,32.6,32.6,23866.0
2016-05-31 12:50:00,32.61,32.73,32.6,32.7,68141.0,32.61,32.73,32.6,32.7,68141.0
2016-05-31 12:55:00,32.7,32.81,32.7,32.8,26402.0,32.7,32.81,32.7,32.8,26402.0
2016-05-31 13:00:00,32.79,32.81,32.77,32.77,37230.0,32.79,32.81,32.77,32.77,37230.0
2016-05-31 13:05:00,32.77,32.81,32.77,32.8,21100.0,32.77,32.81,32.77,32.8,21100.0
2016-05-31 13:10:00,32.8,32.81,32.75,32.75,42138.0,32.8,32.81,32.75,32.75,42138.0
2016-05-31 13:15:00,32.76,32.82,32.75,32.8,34366.0,32.76,32.82,32.75,32.8,34366.0
2016-05-31 13:20:00,32.8,32.81,32.77,32.8,38464.0,32.8,32.81,32.77,32.8,38464.0
2016-05-31 13:25:00,32.81,32.86,32.78,32.86,31949.0,32.81,32.86,32.78,32.86,31949.0
2016-05-31 13:30:00,32.86,32.87,32.83,32.86,38510.0,32.86,32.87,32.83,32.86,38510.0
2016-05-31 13:35:00,32.86,32.87,32.82,32.82,25365.0,32.86,32.87,32.82,32.82,25365.0
2016-05-31 13:40:00,32.82,32.87,32.8,32.8,21483.0,32.82,32.87,32.8,32.8,21483.0
2016-05-31 13:45:00,32.81,32.86,32.8,32.81,21591.0,32.81,32.86,32.8,32.81,21591.0
2016-05-31 13:50:00,32.81,32.86,32.81,32.86,22036.0,32.81,32.86,32.81,32.86,22036.0
2016-05-31 13:55:00,32.85,32.86,32.84,32.84,10812.0,32.85,32.86,32.84,32.84,10812.0
2016-05-31 14:00:00,32.85,32.86,32.79,32.8,33527.0,32.85,32.86,32.79,32.8,33527.0
2016-05-31 14:05:00,32.79,32.84,32.79,32.82,23506.0,32.79,32.84,32.79,32.82,23506.0
2016-05-31 14:10:00,32.82,32.85,32.8,32.85,10924.0,32.82,32.85,32.8,32.85,10924.0
2016-05-31 14:15:00,32.85,32.85,32.78,32.8,16302.0,32.85,32.85,32.78,32.8,16302.0
2016-05-31 14:20:00,32.79,32.82,32.79,32.81,17367.0,32.79,32.82,32.79,32.81,17367.0
2016-05-31 14:25:00,32.8,32.85,32.8,32.84,11510.0,32.8,32.85,32.8,32.84,11510.0
2016-05-31 14:30:00,32.85,32.86,32.8,32.82,29230.0,32.85,32.86,32.8,32.82,29230.0
2016-05-31 14:35:00,32.81,32.83,32.77,32.79,18962.0,32.81,32.83,32.77,32.79,18962.0
2016-05-31 14:40:00,32.8,32.8,32.75,32.75,16017.0,32.8,32.8,32.75,32.75,16017.0
2016-05-31 14:45:00,32.75,32.76,32.69,32.75,28736.0,32.75,32.76,32.69,32.75,28736.0
2016-05-31 14:50:00,32.75,32.79,32.75,32.78,26587.0,32.75,32.79,32.75,32.78,26587.0
2016-05-31 14:55:00,32.79,32.81,32.78,32.8,35018.0,32.79,32.81,32.78,32.8,35018.0
2016-05-31 15:00:00,32.8,32.81,32.78,32.8,40363.0,32.8,32.81,32.78,32.8,40363.0
2016-05-31 15:05:00,32.8,32.82,32.79,32.82,24687.0,32.8,32.82,32.79,32.82,24687.0
2016-05-31 15:10:00,32.82,32.84,32.8,32.8,40850.0,32.82,32.84,32.8,32.8,40850.0
2016-05-31 15:15:00,32.81,32.88,32.8,32.88,44044.0,32.81,32.88,32.8,32.88,44044.0
2016-05-31 15:20:00,32.88,32.89,32.82,32.84,26903.0,32.88,32.89,32.82,32.84,26903.0
2016-05-31 15:25:00,32.84,32.85,32.82,32.84,30083.0,32.84,32.85,32.82,32.84,30083.0
2016-05-31 15:30:00,32.84,32.85,32.8,32.84,43571.0,32.84,32.85,32.8,32.84,43571.0
2016-05-31 15:35:00,32.84,32.86,32.81,32.82,76773.0,32.84,32.86,32.81,32.82,76773.0
2016-05-31 15:40:00,32.82,32.83,32.78,32.8,76123.0,32.82,32.83,32.78,32.8,76123.0
2016-05-31 15:45:00,32.8,32.81,32.78,32.8,118910.0,32.8,32.81,32.78,32.8,118910.0
2016-05-31 15:50:00,32.8,32.87,32.79,32.86,171750.0,32.8,32.87,32.79,32.86,171750.0
2016-05-31 15:55:00,32.86,32.96,32.86,32.93,155112.0,32.86,32.96,32.86,32.93,155112.0
2016-06-01 09:30:00,32.9,33.45,32.61,33.24,131674.0,32.9,33.45,32.61,33.24,131674.0
2016-06-01 09:35:00,33.25,33.35,33.16,33.3,51856.0,33.25,33.35,33.16,33.3,51856.0
2016-06-01 09:40:00,33.32,33.69,33.31,33.43,70984.0,33.32,33.69,33.31,33.43,70984.0
2016-06-01 09:45:00,33.4,33.43,33.25,33.33,51184.0,33.4,33.43,33.25,33.33,51184.0
2016-06-01 09:50:00,33.34,33.42,33.32,33.38,37237.0,33.34,33.42,33.32,33.38,37237.0
2016-06-01 09:55:00,33.38,33.42,33.25,33.32,29826.0,33.38,33.42,33.25,33.32,29826.0
2016-06-01 10:00:00,33.33,33.39,33.22,33.28,44686.0,33.33,33.39,33.22,33.28,44686.0
2016-06-01 10:05:00,33.28,33.44,33.28,33.39,37825.0,33.28,33.44,33.28,33.39,37825.0
2016-06-01 10:10:00,33.39,33.41,33.36,33.38,17947.0,33.39,33.41,33.36,33.38,17947.0
2016-06-01 10:15:00,33.38,33.43,33.29,33.29,33376.0,33.38,33.43,33.29,33.29,33376.0
2016-06-01 10:20:00,33.31,33.35,33.31,33.35,19506.0,33.31,33.35,33.31,33.35,19506.0
2016-06-01 10:25:00,33.35,33.42,33.27,33.38,39026.0,33.35,33.42,33.27,33.38,39026.0
2016-06-01 10:30:00,33.36,33.43,33.36,33.39,30106.0,33.36,33.43,33.36,33.39,30106.0
2016-06-01 10:35:00,33.4,33.41,33.34,33.37,44076.0,33.4,33.41,33.34,33.37,44076.0
2016-06-01 10:40:00,33.37,33.38,33.26,33.32,25114.0,33.37,33.38,33.26,33.32,25114.0
2016-06-01 10:45:00,33.34,33.41,33.34,33.35,28331.0,33.34,33.41,33.34,33.35,28331.0
2016-06-01 10:50:00,33.34,33.36,33.29,33.33,28388.0,33.34,33.36,33.29,33.33,28388.0
2016-06-01 10:55:00,33.33,33.35,33.17,33.24,36701.0,33.33,33.35,33.17,33.24,36701.0
2016-06-01 11:00:00,33.24,33.32,33.24,33.24,24893.0,33.24,33.32,33.24,33.24,24893.0
2016-06-01 11:05:00,33.25,33.39,33.24,33.39,32746.0,33.25,33.39,33.24,33.39,32746.0
2016-06-01 11:10:00,33.39,33.43,33.37,33.39,45794.0,33.39,33.43,33.37,33.39,45794.0
2016-06-01 11:15:00,33.4,33.55,33.4,33.54,23916.0,33.4,33.55,33.4,33.54,23916.0
2016-06-01 11:20:00,33.55,33.66,33.55,33.64,33332.0,33.55,33.66,33.55,33.64,33332.0
2016-06-01 11:25:00,33.64,33.66,33.45,33.46,29515.0,33.64,33.66,33.45,33.46,29515.0
2016-06-01 11:30:00,33.46,33.54,33.45,33.46,24034.0,33.46,33.54,33.45,33.46,24034.0
2016-06-01 11:35:00,33.45,33.56,33.45,33.53,22536.0,33.45,33.56,33.45,33.53,22536.0
2016-06-01 11:40:00,33.53,33.58,33.47,33.52,25568.0,33.53,33.58,33.47,33.52,25568.0
2016-06-01 11:45:00,33.52,33.53,33.49,33.51,23956.0,33.52,33.53,33.49,33.51,23956.0
2016-06-01 11:50:00,33.51,33.52,33.47,33.5,22487.0,33.51,33.52,33.47,33.5,22487.0
2016-06-01 11:55:00,33.5,33.52,33.48,33.49,18625.0,33.5,33.52,33.48,33.49,18625.0
2016-06-01 12:00:00,33.5,33.53,33.48,33.51,40576.0,33.5,33.53,33.48,33.51,40576.0
2016-06-01 12:05:00,33.5,33.51,33.48,33.51,23887.0,33.5,33.51,33.48,33.51,23887.0
2016-06-01 12:10:00,33.51,33.52,33.48,33.5,20536.0,33.51,33.52,33.48,33.5,20536.0
2016-06-01 12:15:00,33.5,33.51,33.45,33.46,21721.0,33.5,33.51,33.45,33.46,21721.0
2016-06-01 12:20:00,33.45,33.51,33.45,33.49,16095.0,33.45,33.51,33.45,33.49,16095.0
2016-06-01 12:25:00,33.5,33.59,33.49,33.59,14968.0,33.5,33.59,33.49,33.59,14968.0
2016-06-01 12:30:00,33.59,33.68,33.55,33.65,33851.0,33.59,33.68,33.55,33.65,33851.0
2016-06-01 12:35:00,33.66,33.67,33.61,33.65,21592.0,33.66,33.67,33.61,33.65,21592.0
2016-06-01 12:40:00,33.65,33.67,33.64,33.65,17414.0,33.65,33.67,33.64,33.65,17414.0
2016-06-01 12:45:00,33.66,33.67,33.61,33.61,29508.0,33.66,33.67,33.61,33.61,29508.0
2016-06-01 12:50:00,33.62,33.67,33.61,33.65,74123.0,33.62,33.67,33.61,33.65,74123.0
2016-06-01 12:55:00,33.64,33.67,33.62,33.65,30507.0,33.64,33.67,33.62,33.65,30507.0
2016-06-01 13:00:00,33.64,33.65,33.62,33.65,39934.0,33.64,33.65,33.62,33.65,39934.0
2016-06-01 13:05:00,33.64,33.74,33.64,33.74,35151.0,33.64,33.74,33.64,33.74,35151.0
2016-06-01 13:10:00,33.75,33.78,33.68,33.68,48391.0,33.75,33.78,33.68,33.68,48391.0
2016-06-01 13:15:00,33.68,33.7,33.64,33.64,86719.0,33.68,33.7,33.64,33.64,86719.0
2016-06-01 13:20:00,33.65,33.66,33.5,33.54,64700.0,33.65,33.66,33.5,33.54,64700.0
2016-06-01 13:25:00,33.55,33.65,33.54,33.64,20867.0,33.55,33.65,33.54,33.64,20867.0
2016-06-01 13:30:00,33.65,33.66,33.62,33.63,18488.0,33.65,33.66,33.62,33.63,18488.0
2016-06-01 13:35:00,33.64,33.65,33.46,33.49,33983.0,33.64,33.65,33.46,33.49,33983.0
2016-06-01 13:40:00,33.49,33.52,33.44,33.47,13678.0,33.49,33.52,33.44,33.47,13678.0
2016-06-01 13:45:00,33.48,33.62,33.48,33.61,13794.0,33.48,33.62,33.48,33.61,13794.0
2016-06-01 13:50:00,33.61,33.65,33.58,33.59,25010.0,33.61,33.65,33.58,33.59,25010.0
2016-06-01 13:55:00,33.6,33.65,33.59,33.64,11619.0,33.6,33.65,33.59,33.64,11619.0
2016-06-01 14:00:00,33.65,33.65,33.6,33.65,19125.0,33.65,33.65,33.6,33.65,19125.0
2016-06-01 14:05:00,33.65,33.66,33.58,33.65,39261.0,33.65,33.66,33.58,33.65,39261.0
2016-06-01 14:10:00,33.65,33.66,33.63,33.64,25630.0,33.65,33.66,33.63,33.64,25630.0
2016-06-01 14:15:00,33.64,33.66,33.64,33.65,38140.0,33.64,33.66,33.64,33.65,38140.0
2016-06-01 14:20:00,33.64,33.65,33.64,33.64,16750.0,33.64,33.65,33.64,33.64,16750.0
2016-06-01 14:25:00,33.65,33.66,33.64,33.65,21073.0,33.65,33.66,33.64,33.65,21073.0
2016-06-01 14:30:00,33.65,33.65,33.59,33.64,41844.0,33.65,33.65,33.59,33.64,41844.0
2016-06-01 14:35:00,33.63,33.65,33.61,33.63,25319.0,33.63,33.65,33.61,33.63,25319.0
2016-06-01 14:40:00,33.63,33.65,33.62,33.64,28060.0,33.63,33.65,33.62,33.64,28060.0
2016-06-01 14:45:00,33.64,33.66,33.62,33.64,21945.0,33.64,33.66,33.62,33.64,21945.0
2016-06-01 14:50:00,33.65,33.66,33.64,33.65,25497.0,33.65,33.66,33.64,33.65,25497.0
2016-06-01 14:55:00,33.65,33.66,33.63,33.65,36146.0,33.65,33.66,33.63,33.65,36146.0
2016-06-01 15:00:00,33.64,33.66,33.63,33.64,46879.0,33.64,33.66,33.63,33.64,46879.0
2016-06-01 15:05:00,33.65,33.66,33.63,33.64,53859.0,33.65,33.66,33.63,33.64,53859.0
2016-06-01 15:10:00,33.63,33.66,33.63,33.65,45574.0,33.63,33.66,33.63,33.65,45574.0
2016-06-01 15:15:00,33.65,33.66,33.63,33.65,38945.0,33.65,33.66,33.63,33.65,38945.0
2016-06-01 15:20:00,33.65,33.66,33.61,33.63,108871.0,33.65,33.66,33.61,33.63,108871.0
2016-06-01 15:25:00,33.63,33.65,33.63,33.65,44353.0,33.63,33.65,33.63,33.65,44353.0
2016-06-01 15:30:00,33.65,33.65,33.61,33.64,46666.0,33.65,33.65,33.61,33.64,46666.0
2016-06-01 15:35:00,33.64,33.65,33.54,33.63,84529.0,33.64,33.65,33.54,33.63,84529.0
2016-06-01 15:40:00,33.63,33.65,33.6,33.64,56763.0,33.63,33.65,33.6,33.64,56763.0
2016-06-01 15:45:00,33.64,33.64,33.61,33.64,52278.0,33.64,33.64,33.61,33.64,52278.0
2016-06-01 15:50:00,33.64,33.65,33.62,33.63,98457.0,33.64,33.65,33.62,33.63,98457.0
2016-06-01 15:55:00,33.62,33.68,33.58,33.61,221844.0,33.62,33.68,33.58,33.61,221844.0
2016-06-02 09:30:00,33.63,33.92,33.62,33.86,68228.0,33.63,33.92,33.62,33.86,68228.0
2016-06-02 09:35:00,33.85,34.2,33.85,34.11,41760.0,33.85,34.2,33.85,34.11,41760.0
2016-06-02 09:40:00,34.09,34.27,34.09,34.24,15650.0,34.09,34.27,34.09,34.24,15650.0
2016-06-02 09:45:00,34.23,34.23,33.99,34.05,15892.0,34.23,34.23,33.99,34.05,15892.0
2016-06-02 09:50:00,34.06,34.08,33.92,34.02,24603.0,34.06,34.08,33.92,34.02,24603.0
2016-06-02 09:55:00,34.02,34.18,34.02,34.18,20406.0,34.02,34.18,34.02,34.18,20406.0
2016-06-02 10:00:00,34.19,34.26,34.17,34.24,16469.0,34.19,34.26,34.17,34.24,16469.0
2016-06-02 10:05:00,34.24,34.36,34.18,34.32,34204.0,34.24,34.36,34.18,34.32,34204.0
2016-06-02 10:10:00,34.3,34.32,34.17,34.2,15073.0,34.3,34.32,34.17,34.2,15073.0
2016-06-02 10:15:00,34.2,34.38,34.2,34.36,22578.0,34.2,34.38,34.2,34.36,22578.0
2016-06-02 10:20:00,34.36,34.36,34.31,34.32,21310.0,34.36,34.36,34.31,34.32,21310.0
2016-06-02 10:25:00,34.32,34.38,34.29,34.31,18104.0,34.32,34.38,34.29,34.31,18104.0
2016-06-02 10:30:00,34.31,34.32,34.17,34.21,21745.0,34.31,34.32,34.17,34.21,21745.0
2016-06-02 10:35:00,34.2,34.24,34.17,34.2,17230.0,34.2,34.24,34.17,34.2,17230.0
2016-06-02 10:40:00,34.18,34.22,34.15,34.16,17535.0,34.18,34.22,34.15,34.16,17535.0
2016-06-02 10:45:00,34.17,34.24,34.17,34.21,18220.0,34.17,34.24,34.17,34.21,18220.0
2016-06-02 10:50:00,34.21,34.26,34.18,34.25,26231.0,34.21,34.26,34.18,34.25,26231.0
2016-06-02 10:55:00,34.25,34.28,34.21,34.21,18164.0,34.25,34.28,34.21,34.21,18164.0
2016-06-02 11:00:00,34.22,34.24,34.09,34.15,23614.0,34.22,34.24,34.09,34.15,23614.0
2016-06-02 11:05:00,34.16,34.22,34.12,34.18,18765.0,34.16,34.22,34.12,34.18,18765.0
2016-06-02 11:10:00,34.19,34.3,34.18,34.3,20000.0,34.19,34.3,34.18,34.3,20000.0
2016-06-02 11:15:00,34.29,34.43,34.29,34.4,41311.0,34.29,34.43,34.29,34.4,41311.0
2016-06-02 11:20:00,34.4,34.42,34.33,34.36,22418.0,34.4,34.42,34.33,34.36,22418.0
2016-06-02 11:25:00,34.34,34.43,34.34,34.4,31895.0,34.34,34.43,34.34,34.4,31895.0
2016-06-02 11:30:00,34.41,34.42,34.36,34.36,31823.0,34.41,34.42,34.36,34.36,31823.0
2016-06-02 11:35:00,34.36,34.36,34.28,34.35,34305.0,34.36,34.36,34.28,34.35,34305.0
2016-06-02 11:40:00,34.34,34.43,34.3,34.43,27530.0,34.34,34.43,34.3,34.43,27530.0
2016-06-02 11:45:00,34.44,34.55,34.4,34.5,98385.0,34.44,34.55,34.4,34.5,98385.0
2016-06-02 11:50:00,34.51,34.54,34.43,34.44,19196.0,34.51,34.54,34.43,34.44,19196.0
2016-06-02 11:55:00,34.46,34.51,34.42,34.45,17096.0,34.46,34.51,34.42,34.45,17096.0
2016-06-02 12:00:00,34.46,34.46,34.4,34.41,17733.0,34.46,34.46,34.4,34.41,17733.0
2016-06-02 12:05:00,34.41,34.45,34.4,34.41,19614.0,34.41,34.45,34.4,34.41,19614.0
2016-06-02 12:10:00,34.41,34.44,34.4,34.44,20706.0,34.41,34.44,34.4,34.44,20706.0
2016-06-02 12:15:00,34.45,34.5,34.33,34.36,68447.0,34.45,34.5,34.33,34.36,68447.0
2016-06-02 12:20:00,34.36,34.38,34.35,34.35,22267.0,34.36,34.38,34.35,34.35,22267.0
2016-06-02 12:25:00,34.36,34.38,34.34,34.36,45123.0,34.36,34.38,34.34,34.36,45123.0
2016-06-02 12:30:00,34.36,34.37,34.29,34.29,18006.0,34.36,34.37,34.29,34.29,18006.0
2016-06-02 12:35:00,34.3,34.45,34.3,34.43,17677.0,34.3,34.45,34.3,34.43,17677.0
2016-06-02 12:40:00,34.42,34.47,34.42,34.44,7501.0,34.42,34.47,34.42,34.44,7501.0
2016-06-02 12:45:00,34.45,34.48,34.43,34.48,9310.0,34.45,34.48,34.43,34.48,9310.0
2016-06-02 12:50:00,34.48,34.51,34.48,34.49,16674.0,34.48,34.51,34.48,34.49,16674.0
2016-06-02 12:55:00,34.5,34.51,34.49,34.51,12700.0,34.5,34.51,34.49,34.51,12700.0
2016-06-02 13:00:00,34.51,34.51,34.4,34.44,14748.0,34.51,34.51,34.4,34.44,14748.0
2016-06-02 13:05:00,34.43,34.46,34.41,34.43,15582.0,34.43,34.46,34.41,34.43,15582.0
2016-06-02 13:10:00,34.44,34.46,34.43,34.44,9463.0,34.44,34.46,34.43,34.44,9463.0
2016-06-02 13:15:00,34.45,34.46,34.43,34.44,8261.0,34.45,34.46,34.43,34.44,8261.0
2016-06-02 13:20:00,34.45,34.46,34.37,34.37,19200.0,34.45,34.46,34.37,34.37,19200.0
2016-06-02 13:25:00,34.37,34.39,34.37,34.38,8431.0,34.37,34.39,34.37,34.38,8431.0
2016-06-02 13:30:00,34.38,34.4,34.32,34.34,14014.0,34.38,34.4,34.32,34.34,14014.0
2016-06-02 13:35:00,34.35,34.36,34.32,34.35,15882.0,34.35,34.36,34.32,34.35,15882.0
2016-06-02 13:40:00,34.35,34.42,34.35,34.41,12656.0,34.35,34.42,34.35,34.41,12656.0
2016-06-02 13:45:00,34.41,34.43,34.41,34.42,8900.0,34.41,34.43,34.41,34.42,8900.0
2016-06-02 13:50:00,34.42,34.49,34.38,34.47,28812.0,34.42,34.49,34.38,34.47,28812.0
2016-06-02 13:55:00,34.48,34.55,34.48,34.51,29124.0,34.48,34.55,34.48,34.51,29124.0
2016-06-02 14:00:00,34.52,34.56,34.48,34.49,38608.0,34.52,34.56,34.48,34.49,38608.0
2016-06-02 14:05:00,34.49,34.52,34.42,34.43,21396.0,34.49,34.52,34.42,34.43,21396.0
2016-06-02 14:10:00,34.43,34.47,34.42,34.45,53954.0,34.43,34.47,34.42,34.45,53954.0
2016-06-02 14:15:00,34.45,34.52,34.45,34.48,29424.0,34.45,34.52,34.45,34.48,29424.0
2016-06-02 14:20:00,34.48,34.48,34.42,34.43,30466.0,34.48,34.48,34.42,34.43,30466.0
2016-06-02 14:25:00,34.42,34.46,34.42,34.45,61021.0,34.42,34.46,34.42,34.45,61021.0
2016-06-02 14:30:00,34.44,34.47,34.44,34.45,23801.0,34.44,34.47,34.44,34.45,23801.0
2016-06-02 14:35:00,34.45,34.48,34.44,34.47,47589.0,34.45,34.48,34.44,34.47,47589.0
2016-06-02 14:40:00,34.47,34.5,34.46,34.48,24237.0,34.47,34.5,34.46,34.48,24237.0
2016-06-02 14:45:00,34.48,34.48,34.43,34.45,22007.0,34.48,34.48,34.43,34.45,22007.0
2016-06-02 14:50:00,34.45,34.48,34.43,34.46,37635.0,34.45,34.48,34.43,34.46,37635.0
2016-06-02 14:55:00,34.47,34.48,34.46,34.47,16790.0,34.47,34.48,34.46,34.47,16790.0
2016-06-02 15:00:00,34.47,34.48,34.45,34.47,24419.0,34.47,34.48,34.45,34.47,24419.0
2016-06-02 15:05:00,34.48,34.48,34.44,34.45,27149.0,34.48,34.48,34.44,34.45,27149.0
2016-06-02 15:10:00,34.47,34.49,34.46,34.46,21552.0,34.47,34.49,34.46,34.46,21552.0
2016-06-02 15:15:00,34.47,34.47,34.46,34.46,22973.0,34.47,34.47,34.46,34.46,22973.0
2016-06-02 15:20:00,34.47,34.49,34.46,34.49,34441.0,34.47,34.49,34.46,34.49,34441.0
2016-06-02 15:25:00,34.49,34.49,34.46,34.46,41599.0,34.49,34.49,34.46,34.46,41599.0
2016-06-02 15:30:00,34.46,34.49,34.45,34.48,48096.0,34.46,34.49,34.45,34.48,48096.0
2016-06-02 15:35:00,34.49,34.55,34.48,34.55,41663.0,34.49,34.55,34.48,34.55,41663.0
2016-06-02 15:40:00,34.55,34.57,34.52,34.53,76378.0,34.55,34.57,34.52,34.53,76378.0
2016-06-02 15:45:00,34.53,34.55,34.53,34.53,44506.0,34.53,34.55,34.53,34.53,44506.0
2016-06-02 15:50:00,34.54,34.58,34.53,34.58,73280.0,34.54,34.58,34.53,34.58,73280.0
2016-06-02 15:55:00,34.58,34.64,34.57,34.58,155806.0,34.58,34.64,34.57,34.58,155806.0
2016-06-03 09:30:00,34.42,34.49,34.26,34.41,65779.0,34.42,34.49,34.26,34.41,65779.0
2016-06-03 09:35:00,34.41,34.46,34.16,34.19,12710.0,34.41,34.46,34.16,34.19,12710.0
2016-06-03 09:40:00,34.2,34.2,34.04,34.05,15558.0,34.2,34.2,34.04,34.05,15558.0
2016-06-03 09:45:00,34.04,34.07,33.86,34.0,31152.0,34.04,34.07,33.86,34.0,31152.0
2016-06-03 09:50:00,34.0,34.14,33.98,34.1,7389.0,34.0,34.14,33.98,34.1,7389.0
2016-06-03 09:55:00,34.1,34.2,34.05,34.18,14400.0,34.1,34.2,34.05,34.18,14400.0
2016-06-03 10:00:00,34.18,34.2,34.11,34.18,9582.0,34.18,34.2,34.11,34.18,9582.0
2016-06-03 10:05:00,34.19,34.27,34.13,34.25,13151.0,34.19,34.27,34.13,34.25,13151.0
2016-06-03 10:10:00,34.26,34.38,34.24,34.36,8285.0,34.26,34.38,34.24,34.36,8285.0
2016-06-03 10:15:00,34.37,34.38,34.3,34.3,14678.0,34.37,34.38,34.3,34.3,14678.0
2016-06-03 10:20:00,34.3,34.4,34.27,34.37,7225.0,34.3,34.4,34.27,34.37,7225.0
2016-06-03 10:25:00,34.37,34.43,34.34,34.43,5313.0,34.37,34.43,34.34,34.43,5313.0
2016-06-03 10:30:00,34.41,34.53,34.37,34.53,11957.0,34.41,34.53,34.37,34.53,11957.0
2016-06-03 10:35:00,34.54,34.62,34.49,34.61,21848.0,34.54,34.62,34.49,34.61,21848.0
2016-06-03 10:40:00,34.6,34.66,34.51,34.59,21647.0,34.6,34.66,34.51,34.59,21647.0
2016-06-03 10:45:00,34.59,34.69,34.55,34.66,22173.0,34.59,34.69,34.55,34.66,22173.0
2016-06-03 10:50:00,34.66,34.72,34.61,34.61,15951.0,34.66,34.72,34.61,34.61,15951.0
2016-06-03 10:55:00,34.62,34.62,34.44,34.51,9948.0,34.62,34.62,34.44,34.51,9948.0
2016-06-03 11:00:00,34.52,34.53,34.48,34.53,5700.0,34.52,34.53,34.48,34.53,5700.0
2016-06-03 11:05:00,34.54,34.57,34.46,34.48,10515.0,34.54,34.57,34.46,34.48,10515.0
2016-06-03 11:10:00,34.48,34.49,34.46,34.48,5689.0,34.48,34.49,34.46,34.48,5689.0
2016-06-03 11:15:00,34.46,34.46,34.38,34.41,14029.0,34.46,34.46,34.38,34.41,14029.0
2016-06-03 11:20:00,34.41,34.47,34.41,34.43,6375.0,34.41,34.47,34.41,34.43,6375.0
2016-06-03 11:25:00,34.42,34.43,34.31,34.37,9009.0,34.42,34.43,34.31,34.37,9009.0
2016-06-03 11:30:00,34.38,34.39,34.31,34.31,12796.0,34.38,34.39,34.31,34.31,12796.0
2016-06-03 11:35:00,34.31,34.35,34.29,34.35,12687.0,34.31,34.35,34.29,34.35,12687.0
2016-06-03 11:40:00,34.34,34.37,34.32,34.35,10258.0,34.34,34.37,34.32,34.35,10258.0
2016-06-03 11:45:00,34.35,34.37,34.3,34.36,7277.0,34.35,34.37,34.3,34.36,7277.0
2016-06-03 11:50:00,34.36,34.39,34.35,34.38,9559.0,34.36,34.39,34.35,34.38,9559.0
2016-06-03 11:55:00,34.38,34.45,34.35,34.43,17069.0,34.38,34.45,34.35,34.43,17069.0
2016-06-03 12:00:00,34.44,34.49,34.42,34.49,6105.0,34.44,34.49,34.42,34.49,6105.0
2016-06-03 12:05:00,34.49,34.58,34.46,34.57,11091.0,34.49,34.58,34.46,34.57,11091.0
2016-06-03 12:10:00,34.58,34.66,34.56,34.64,16631.0,34.58,34.66,34.56,34.64,16631.0
2016-06-03 12:15:00,34.65,34.68,34.63,34.65,9671.0,34.65,34.68,34.63,34.65,9671.0
2016-06-03 12:20:00,34.65,34.72,34.62,34.72,9821.0,34.65,34.72,34.62,34.72,9821.0
2016-06-03 12:25:00,34.71,34.74,34.7,34.7,16986.0,34.71,34.74,34.7,34.7,16986.0
2016-06-03 12:30:00,34.7,34.74,34.69,34.72,7191.0,34.7,34.74,34.69,34.72,7191.0
2016-06-03 12:35:00,34.72,34.74,34.68,34.69,8535.0,34.72,34.74,34.68,34.69,8535.0
2016-06-03 12:40:00,34.69,34.7,34.66,34.67,3366.0,34.69,34.7,34.66,34.67,3366.0
2016-06-03 12:45:00,34.67,34.67,34.56,34.57,23177.0,34.67,34.67,34.56,34.57,23177.0
2016-06-03 12:50:00,34.55,34.6,34.54,34.58,2090.0,34.55,34.6,34.54,34.58,2090.0
2016-06-03 12:55:00,34.59,34.61,34.58,34.59,4870.0,34.59,34.61,34.58,34.59,4870.0
2016-06-03 13:00:00,34.6,34.64,34.59,34.62,19884.0,34.6,34.64,34.59,34.62,19884.0
2016-06-03 13:05:00,34.61,34.64,34.61,34.64,4839.0,34.61,34.64,34.61,34.64,4839.0
2016-06-03 13:10:00,34.63,34.66,34.61,34.62,15111.0,34.63,34.66,34.61,34.62,15111.0
2016-06-03 13:15:00,34.62,34.64,34.61,34.64,17064.0,34.62,34.64,34.61,34.64,17064.0
2016-06-03 13:20:00,34.64,34.73,34.63,34.71,15366.0,34.64,34.73,34.63,34.71,15366.0
2016-06-03 13:25:00,34.7,34.72,34.63,34.64,16084.0,34.7,34.72,34.63,34.64,16084.0
2016-06-03 13:30:00,34.64,34.65,34.59,34.6,12508.0,34.64,34.65,34.59,34.6,12508.0
2016-06-03 13:35:00,34.58,34.65,34.57,34.64,16848.0,34.58,34.65,34.57,34.64,16848.0
2016-06-03 13:40:00,34.64,34.66,34.6,34.65,10099.0,34.64,34.66,34.6,34.65,10099.0
2016-06-03 13:45:00,34.64,34.67,34.63,34.63,10371.0,34.64,34.67,34.63,34.63,10371.0
2016-06-03 13:50:00,34.63,34.64,34.6,34.63,8415.0,34.63,34.64,34.6,34.63,8415.0
2016-06-03 13:55:00,34.63,34.67,34.62,34.66,6583.0,34.63,34.67,34.62,34.66,6583.0
2016-06-03 14:00:00,34.67,34.73,34.66,34.73,10133.0,34.67,34.73,34.66,34.73,10133.0
2016-06-03 14:05:00,34.73,34.79,34.71,34.73,18918.0,34.73,34.79,34.71,34.73,18918.0
2016-06-03 14:10:00,34.74,34.76,34.72,34.76,13482.0,34.74,34.76,34.72,34.76,13482.0
2016-06-03 14:15:00,34.75,34.76,34.73,34.74,11944.0,34.75,34.76,34.73,34.74,11944.0
2016-06-03 14:20:00,34.75,34.78,34.72,34.77,17573.0,34.75,34.78,34.72,34.77,17573.0
2016-06-03 14:25:00,34.77,34.78,34.74,34.77,18813.0,34.77,34.78,34.74,34.77,18813.0
2016-06-03 14:30:00,34.77,34.8,34.76,34.79,22217.0,34.77,34.8,34.76,34.79,22217.0
2016-06-03 14:35:00,34.79,34.79,34.75,34.79,20240.0,34.79,34.79,34.75,34.79,20240.0
2016-06-03 14:40:00,34.79,34.8,34.77,34.79,9415.0,34.79,34.8,34.77,34.79,9415.0
2016-06-03 14:45:00,34.8,34.86,34.79,34.8,25482.0,34.8,34.86,34.79,34.8,25482.0
2016-06-03 14:50:00,34.8,34.88,34.8,34.86,13025.0,34.8,34.88,34.8,34.86,13025.0
2016-06-03 14:55:00,34.86,34.87,34.81,34.82,11170.0,34.86,34.87,34.81,34.82,11170.0
2016-06-03 15:00:00,34.81,34.84,34.79,34.82,16194.0,34.81,34.84,34.79,34.82,16194.0
2016-06-03 15:05:00,34.82,34.84,34.75,34.81,34832.0,34.82,34.84,34.75,34.81,34832.0
2016-06-03 15:10:00,34.81,34.82,34.78,34.8,16545.0,34.81,34.82,34.78,34.8,16545.0
2016-06-03 15:15:00,34.81,34.86,34.8,34.84,22324.0,34.81,34.86,34.8,34.84,22324.0
2016-06-03 15:20:00,34.84,34.89,34.82,34.83,29485.0,34.84,34.89,34.82,34.83,29485.0
2016-06-03 15:25:00,34.83,34.9,34.82,34.88,27332.0,34.83,34.9,34.82,34.88,27332.0
2016-06-03 15:30:00,34.87,34.88,34.79,34.83,26045.0,34.87,34.88,34.79,34.83,26045.0
2016-06-03 15:35:00,34.82,34.88,34.82,34.86,56212.0,34.82,34.88,34.82,34.86,56212.0
2016-06-03 15:40:00,34.86,34.87,34.85,34.85,24432.0,34.86,34.87,34.85,34.85,24432.0
2016-06-03 15:45:00,34.86,34.87,34.8,34.83,62187.0,34.86,34.87,34.8,34.83,62187.0
2016-06-03 15:50:00,34.82,34.9,34.82,34.9,47460.0,34.82,34.9,34.82,34.9,47460.0
2016-06-03 15:55:00,34.89,34.9,34.85,34.89,64459.0,34.89,34.9,34.85,34.89,64459.0
2016-06-06 09:30:00,34.9,34.95,34.77,34.82,29078.0,34.9,34.95,34.77,34.82,29078.0
2016-06-06 09:35:00,34.79,34.95,34.79,34.9,9359.0,34.79,34.95,34.79,34.9,9359.0
2016-06-06 09:40:00,34.88,34.93,34.81,34.92,16382.0,34.88,34.93,34.81,34.92,16382.0
2016-06-06 09:45:00,34.94,35.09,34.93,35.06,58759.0,34.94,35.09,34.93,35.06,58759.0
2016-06-06 09:50:00,35.05,35.13,35.01,35.03,25490.0,35.05,35.13,35.01,35.03,25490.0
2016-06-06 09:55:00,35.03,35.03,34.89,34.9,45370.0,35.03,35.03,34.89,34.9,45370.0
2016-06-06 10:00:00,34.9,34.91,34.82,34.85,37327.0,34.9,34.91,34.82,34.85,37327.0
2016-06-06 10:05:00,34.85,34.86,34.73,34.77,26502.0,34.85,34.86,34.73,34.77,26502.0
2016-06-06 10:10:00,34.75,34.76,34.68,34.7,36473.0,34.75,34.76,34.68,34.7,36473.0
2016-06-06 10:15:00,34.71,34.85,34.7,34.85,17951.0,34.71,34.85,34.7,34.85,17951.0
2016-06-06 10:20:00,34.86,34.86,34.73,34.74,24241.0,34.86,34.86,34.73,34.74,24241.0
2016-06-06 10:25:00,34.75,34.77,34.52,34.61,39941.0,34.75,34.77,34.52,34.61,39941.0
2016-06-06 10:30:00,34.6,34.66,34.59,34.6,20762.0,34.6,34.66,34.59,34.6,20762.0
2016-06-06 10:35:00,34.59,34.66,34.58,34.6,37648.0,34.59,34.66,34.58,34.6,37648.0
2016-06-06 10:40:00,34.62,34.64,34.6,34.63,7676.0,34.62,34.64,34.6,34.63,7676.0
2016-06-06 10:45:00,34.64,34.68,34.61,34.64,15595.0,34.64,34.68,34.61,34.64,15595.0
2016-06-06 10:50:00,34.64,34.66,34.62,34.62,10308.0,34.64,34.66,34.62,34.62,10308.0
2016-06-06 10:55:00,34.64,34.86,34.64,34.83,16977.0,34.64,34.86,34.64,34.83,16977.0
2016-06-06 11:00:00,34.83,34.83,34.77,34.81,18597.0,34.83,34.83,34.77,34.81,18597.0
2016-06-06 11:05:00,34.8,34.94,34.8,34.9,22543.0,34.8,34.94,34.8,34.9,22543.0
2016-06-06 11:10:00,34.9,34.9,34.78,34.8,23728.0,34.9,34.9,34.78,34.8,23728.0
2016-06-06 11:15:00,34.8,34.81,34.77,34.8,13487.0,34.8,34.81,34.77,34.8,13487.0
2016-06-06 11:20:00,34.8,34.81,34.75,34.75,14917.0,34.8,34.81,34.75,34.75,14917.0
2016-06-06 11:25:00,34.75,34.78,34.75,34.76,19408.0,34.75,34.78,34.75,34.76,19408.0
2016-06-06 11:30:00,34.76,34.78,34.75,34.77,19504.0,34.76,34.78,34.75,34.77,19504.0
2016-06-06 11:35:00,34.76,34.78,34.7,34.71,22439.0,34.76,34.78,34.7,34.71,22439.0
2016-06-06 11:40:00,34.71,34.77,34.71,34.74,19727.0,34.71,34.77,34.71,34.74,19727.0
2016-06-06 11:45:00,34.73,34.82,34.72,34.76,26225.0,34.73,34.82,34.72,34.76,26225.0
2016-06-06 11:50:00,34.75,34.79,34.71,34.75,41267.0,34.75,34.79,34.71,34.75,41267.0
2016-06-06 11:55:00,34.75,34.77,34.65,34.69,23990.0,34.75,34.77,34.65,34.69,23990.0
2016-06-06 12:00:00,34.7,34.71,34.65,34.67,25845.0,34.7,34.71,34.65,34.67,25845.0
2016-06-06 12:05:00,34.67,34.77,34.63,34.76,19472.0,34.67,34.77,34.63,34.76,19472.0
2016-06-06 12:10:00,34.76,34.78,34.74,34.75,13232.0,34.76,34.78,34.74,34.75,13232.0
2016-06-06 12:15:00,34.75,34.81,34.74,34.78,17391.0,34.75,34.81,34.74,34.78,17391.0
2016-06-06 12:20:00,34.79,34.81,34.77,34.81,20569.0,34.79,34.81,34.77,34.81,20569.0
2016-06-06 12:25:00,34.81,34.93,34.81,34.91,11747.0,34.81,34.93,34.81,34.91,11747.0
2016-06-06 12:30:00,34.9,35.0,34.89,35.0,10505.0,34.9,35.0,34.89,35.0,10505.0
2016-06-06 12:35:00,35.0,35.01,34.95,34.95,26697.0,35.0,35.01,34.95,34.95,26697.0
2016-06-06 12:40:00,34.95,34.96,34.9,34.9,20977.0,34.95,34.96,34.9,34.9,20977.0
2016-06-06 12:45:00,34.89,34.89,34.85,34.85,8130.0,34.89,34.89,34.85,34.85,8130.0
2016-06-06 12:50:00,34.86,34.9,34.84,34.9,13071.0,34.86,34.9,34.84,34.9,13071.0
2016-06-06 12:55:00,34.89,34.89,34.86,34.89,19580.0,34.89,34.89,34.86,34.89,19580.0
2016-06-06 13:00:00,34.9,34.94,34.88,34.94,21043.0,34.9,34.94,34.88,34.94,21043.0
2016-06-06 13:05:00,34.94,34.96,34.91,34.93,25871.0,34.94,34.96,34.91,34.93,25871.0
2016-06-06 13:10:00,34.93,34.97,34.92,34.95,30217.0,34.93,34.97,34.92,34.95,30217.0
2016-06-06 13:15:00,34.95,34.95,34.91,34.93,26105.0,34.95,34.95,34.91,34.93,26105.0
2016-06-06 13:20:00,34.93,34.94,34.9,34.93,30713.0,34.93,34.94,34.9,34.93,30713.0
2016-06-06 13:25:00,34.94,34.96,34.92,34.95,27733.0,34.94,34.96,34.92,34.95,27733.0
2016-06-06 13:30:00,34.95,35.01,34.94,34.99,31036.0,34.95,35.01,34.94,34.99,31036.0
2016-06-06 13:35:00,34.99,35.01,34.98,35.0,13553.0,34.99,35.01,34.98,35.0,13553.0
2016-06-06 13:40:00,34.99,35.03,34.99,35.03,16658.0,34.99,35.03,34.99,35.03,16658.0
2016-06-06 13:45:00,35.03,35.07,34.99,35.0,26616.0,35.03,35.07,34.99,35.0,26616.0
2016-06-06 13:50:00,35.0,35.01,34.98,35.0,21591.0,35.0,35.01,34.98,35.0,21591.0
2016-06-06 13:55:00,35.0,35.0,34.95,34.96,23318.0,35.0,35.0,34.95,34.96,23318.0
2016-06-06 14:00:00,34.96,35.0,34.95,35.0,12541.0,34.96,35.0,34.95,35.0,12541.0
2016-06-06 14:05:00,34.99,35.0,34.9,34.95,19935.0,34.99,35.0,34.9,34.95,19935.0
2016-06-06 14:10:00,34.95,34.96,34.92,34.94,16553.0,34.95,34.96,34.92,34.94,16553.0
2016-06-06 14:15:00,34.95,34.97,34.94,34.96,26538.0,34.95,34.97,34.94,34.96,26538.0
2016-06-06 14:20:00,34.95,34.97,34.93,34.95,16192.0,34.95,34.97,34.93,34.95,16192.0
2016-06-06 14:25:00,34.95,34.96,34.93,34.95,21597.0,34.95,34.96,34.93,34.95,21597.0
2016-06-06 14:30:00,34.95,34.98,34.94,34.97,16803.0,34.95,34.98,34.94,34.97,16803.0
2016-06-06 14:35:00,34.98,35.02,34.93,34.94,31976.0,34.98,35.02,34.93,34.94,31976.0
2016-06-06 14:40:00,34.94,34.96,34.94,34.96,12304.0,34.94,34.96,34.94,34.96,12304.0
2016-06-06 14:45:00,34.96,35.07,34.96,35.06,15510.0,34.96,35.07,34.96,35.06,15510.0
2016-06-06 14:50:00,35.06,35.1,35.04,35.09,30284.0,35.06,35.1,35.04,35.09,30284.0
2016-06-06 14:55:00,35.09,35.1,35.06,35.07,17681.0,35.09,35.1,35.06,35.07,17681.0
2016-06-06 15:00:00,35.07,35.1,35.04,35.09,45149.0,35.07,35.1,35.04,35.09,45149.0
2016-06-06 15:05:00,35.09,35.1,35.04,35.05,16007.0,35.09,35.1,35.04,35.05,16007.0
2016-06-06 15:10:00,35.06,35.1,35.06,35.09,10324.0,35.06,35.1,35.06,35.09,10324.0
2016-06-06 15:15:00,35.09,35.09,35.06,35.09,12175.0,35.09,35.09,35.06,35.09,12175.0
2016-06-06 15:20:00,35.09,35.1,35.05,35.05,16800.0,35.09,35.1,35.05,35.05,16800.0
2016-06-06 15:25:00,35.06,35.08,35.05,35.06,9586.0,35.06,35.08,35.05,35.06,9586.0
2016-06-06 15:30:00,35.05,35.05,34.99,35.02,36890.0,35.05,35.05,34.99,35.02,36890.0
2016-06-06 15:35:00,35.02,35.05,35.02,35.05,21094.0,35.02,35.05,35.02,35.05,21094.0
2016-06-06 15:40:00,35.04,35.05,35.01,35.02,20443.0,35.04,35.05,35.01,35.02,20443.0
2016-06-06 15:45:00,35.02,35.08,35.01,35.07,40724.0,35.02,35.08,35.01,35.07,40724.0
2016-06-06 15:50:00,35.07,35.08,35.06,35.07,38702.0,35.07,35.08,35.06,35.07,38702.0
2016-06-06 15:55:00,35.06,35.06,35.04,35.05,58819.0,35.06,35.06,35.04,35.05,58819.0
2016-06-07 09:30:00,35.1,35.23,35.02,35.14,52121.0,35.1,35.23,35.02,35.14,52121.0
2016-06-07 09:35:00,35.12,35.12,34.75,34.75,23996.0,35.12,35.12,34.75,34.75,23996.0
2016-06-07 09:40:00,34.79,34.87,34.78,34.78,9941.0,34.79,34.87,34.78,34.78,9941.0
2016-06-07 09:45:00,34.84,34.9,34.7,34.88,12685.0,34.84,34.9,34.7,34.88,12685.0
2016-06-07 09:50:00,34.9,34.92,34.84,34.91,9275.0,34.9,34.92,34.84,34.91,9275.0
2016-06-07 09:55:00,34.93,35.0,34.86,34.88,8550.0,34.93,35.0,34.86,34.88,8550.0
2016-06-07 10:00:00,34.89,34.89,34.84,34.86,13130.0,34.89,34.89,34.84,34.86,13130.0
2016-06-07 10:05:00,34.87,34.9,34.84,34.87,15070.0,34.87,34.9,34.84,34.87,15070.0
2016-06-07 10:10:00,34.87,34.89,34.87,34.87,8450.0,34.87,34.89,34.87,34.87,8450.0
2016-06-07 10:15:00,34.88,34.91,34.87,34.9,23610.0,34.88,34.91,34.87,34.9,23610.0
2016-06-07 10:20:00,34.89,34.93,34.89,34.89,18354.0,34.89,34.93,34.89,34.89,18354.0
2016-06-07 10:25:00,34.9,34.91,34.89,34.9,26303.0,34.9,34.91,34.89,34.9,26303.0
2016-06-07 10:30:00,34.91,34.91,34.86,34.88,19522.0,34.91,34.91,34.86,34.88,19522.0
2016-06-07 10:35:00,34.89,34.9,34.88,34.88,8974.0,34.89,34.9,34.88,34.88,8974.0
2016-06-07 10:40:00,34.88,34.91,34.88,34.9,27355.0,34.88,34.91,34.88,34.9,27355.0
2016-06-07 10:45:00,34.9,34.91,34.87,34.88,23608.0,34.9,34.91,34.87,34.88,23608.0
2016-06-07 10:50:00,34.88,34.88,34.83,34.87,10821.0,34.88,34.88,34.83,34.87,10821.0
2016-06-07 10:55:00,34.89,34.9,34.84,34.85,22386.0,34.89,34.9,34.84,34.85,22386.0
2016-06-07 11:00:00,34.85,34.86,34.84,34.85,15836.0,34.85,34.86,34.84,34.85,15836.0
2016-06-07 11:05:00,34.84,34.85,34.83,34.84,17573.0,34.84,34.85,34.83,34.84,17573.0
2016-06-07 11:10:00,34.84,34.88,34.84,34.85,20731.0,34.84,34.88,34.84,34.85,20731.0
2016-06-07 11:15:00,34.86,34.86,34.83,34.85,26464.0,34.86,34.86,34.83,34.85,26464.0
2016-06-07 11:20:00,34.85,34.86,34.85,34.86,11694.0,34.85,34.86,34.85,34.86,11694.0
2016-06-07 11:25:00,34.85,34.86,34.84,34.84,16134.0,34.85,34.86,34.84,34.84,16134.0
2016-06-07 11:30:00,34.84,34.86,34.83,34.84,35773.0,34.84,34.86,34.83,34.84,35773.0
2016-06-07 11:35:00,34.83,34.9,34.83,34.9,38518.0,34.83,34.9,34.83,34.9,38518.0
2016-06-07 11:40:00,34.9,34.9,34.88,34.9,25771.0,34.9,34.9,34.88,34.9,25771.0
2016-06-07 11:45:00,34.9,34.9,34.87,34.87,10749.0,34.9,34.9,34.87,34.87,10749.0
2016-06-07 11:50:00,34.88,34.9,34.88,34.9,17005.0,34.88,34.9,34.88,34.9,17005.0
2016-06-07 11:55:00,34.9,34.9,34.87,34.89,11014.0,34.9,34.9,34.87,34.89,11014.0
2016-06-07 12:00:00,34.89,34.91,34.88,34.89,22284.0,34.89,34.91,34.88,34.89,22284.0
2016-06-07 12:05:00,34.89,34.91,34.88,34.9,8087.0,34.89,34.91,34.88,34.9,8087.0
2016-06-07 12:10:00,34.89,34.91,34.88,34.9,11396.0,34.89,34.91,34.88,34.9,11396.0
2016-06-07 12:15:00,34.9,34.91,34.89,34.9,17918.0,34.9,34.91,34.89,34.9,17918.0
2016-06-07 12:20:00,34.89,34.91,34.88,34.88,11440.0,34.89,34.91,34.88,34.88,11440.0
2016-06-07 12:25:00,34.89,34.9,34.88,34.9,7908.0,34.89,34.9,34.88,34.9,7908.0
2016-06-07 12:30:00,34.9,34.91,34.88,34.88,21635.0,34.9,34.91,34.88,34.88,21635.0
2016-06-07 12:35:00,34.88,34.91,34.88,34.91,12989.0,34.88,34.91,34.88,34.91,12989.0
2016-06-07 12:40:00,34.9,34.94,34.89,34.89,37748.0,34.9,34.94,34.89,34.89,37748.0
2016-06-07 12:45:00,34.89,34.92,34.89,34.91,6315.0,34.89,34.92,34.89,34.91,6315.0
2016-06-07 12:50:00,34.91,34.93,34.89,34.89,23733.0,34.91,34.93,34.89,34.89,23733.0
2016-06-07 12:55:00,34.9,34.92,34.89,34.9,11681.0,34.9,34.92,34.89,34.9,11681.0
2016-06-07 13:00:00,34.91,34.91,34.89,34.9,24575.0,34.91,34.91,34.89,34.9,24575.0
2016-06-07 13:05:00,34.9,34.91,34.88,34.89,34415.0,34.9,34.91,34.88,34.89,34415.0
2016-06-07 13:10:00,34.89,34.9,34.89,34.9,3356.0,34.89,34.9,34.89,34.9,3356.0
2016-06-07 13:15:00,34.9,34.91,34.89,34.9,9954.0,34.9,34.91,34.89,34.9,9954.0
2016-06-07 13:20:00,34.9,34.91,34.89,34.89,24415.0,34.9,34.91,34.89,34.89,24415.0
2016-06-07 13:25:00,34.9,34.91,34.89,34.89,10812.0,34.9,34.91,34.89,34.89,10812.0
2016-06-07 13:30:00,34.9,34.91,34.89,34.9,53326.0,34.9,34.91,34.89,34.9,53326.0
2016-06-07 13:35:00,34.9,34.91,34.89,34.9,25115.0,34.9,34.91,34.89,34.9,25115.0
2016-06-07 13:40:00,34.9,34.91,34.89,34.9,30547.0,34.9,34.91,34.89,34.9,30547.0
2016-06-07 13:45:00,34.9,34.92,34.89,34.92,32056.0,34.9,34.92,34.89,34.92,32056.0
2016-06-07 13:50:00,34.91,35.03,34.91,35.01,16071.0,34.91,35.03,34.91,35.01,16071.0
2016-06-07 13:55:00,35.02,35.18,35.02,35.16,27795.0,35.02,35.18,35.02,35.16,27795.0
2016-06-07 14:00:00,35.16,35.34,35.16,35.34,27125.0,35.16,35.34,35.16,35.34,27125.0
2016-06-07 14:05:00,35.33,35.46,35.33,35.45,49831.0,35.33,35.46,35.33,35.45,49831.0
2016-06-07 14:10:00,35.45,35.46,35.33,35.34,36885.0,35.45,35.46,35.33,35.34,36885.0
2016-06-07 14:15:00,35.34,35.35,35.17,35.21,37800.0,35.34,35.35,35.17,35.21,37800.0
2016-06-07 14:20:00,35.22,35.24,35.2,35.2,31436.0,35.22,35.24,35.2,35.2,31436.0
2016-06-07 14:25:00,35.21,35.22,35.15,35.15,25510.0,35.21,35.22,35.15,35.15,25510.0
2016-06-07 14:30:00,35.15,35.21,35.14,35.2,23285.0,35.15,35.21,35.14,35.2,23285.0
2016-06-07 14:35:00,35.2,35.2,35.14,35.16,18017.0,35.2,35.2,35.14,35.16,18017.0
2016-06-07 14:40:00,35.16,35.16,35.11,35.14,18272.0,35.16,35.16,35.11,35.14,18272.0
2016-06-07 14:45:00,35.13,35.24,35.1,35.19,34697.0,35.13,35.24,35.1,35.19,34697.0
2016-06-07 14:50:00,35.19,35.21,35.16,35.19,25032.0,35.19,35.21,35.16,35.19,25032.0
2016-06-07 14:55:00,35.19,35.21,35.18,35.2,11202.0,35.19,35.21,35.18,35.2,11202.0
2016-06-07 15:00:00,35.2,35.32,35.2,35.31,37446.0,35.2,35.32,35.2,35.31,37446.0
2016-06-07 15:05:00,35.31,35.35,35.29,35.35,24503.0,35.31,35.35,35.29,35.35,24503.0
2016-06-07 15:10:00,35.34,35.38,35.34,35.37,13709.0,35.34,35.38,35.34,35.37,13709.0
2016-06-07 15:15:00,35.37,35.38,35.32,35.35,17105.0,35.37,35.38,35.32,35.35,17105.0
2016-06-07 15:20:00,35.35,35.38,35.31,35.31,23749.0,35.35,35.38,35.31,35.31,23749.0
2016-06-07 15:25:00,35.31,35.35,35.31,35.33,26115.0,35.31,35.35,35.31,35.33,26115.0
2016-06-07 15:30:00,35.34,35.34,35.3,35.3,11668.0,35.34,35.34,35.3,35.3,11668.0
2016-06-07 15:35:00,35.31,35.32,35.29,35.31,23238.0,35.31,35.32,35.29,35.31,23238.0
2016-06-07 15:40:00,35.3,35.32,35.3,35.32,15686.0,35.3,35.32,35.3,35.32,15686.0
2016-06-07 15:45:00,35.31,35.31,35.18,35.19,50564.0,35.31,35.31,35.18,35.19,50564.0
2016-06-07 15:50:00,35.18,35.28,35.18,35.27,47503.0,35.18,35.28,35.18,35.27,47503.0
2016-06-07 15:55:00,35.27,35.31,35.27,35.3,63233.0,35.27,35.31,35.27,35.3,63233.0
2016-06-08 09:30:00,35.11,35.24,34.86,35.11,59080.0,35.11,35.24,34.86,35.11,59080.0
2016-06-08 09:35:00,35.12,35.17,34.83,34.83,51883.0,35.12,35.17,34.83,34.83,51883.0
2016-06-08 09:40:00,34.85,35.01,34.82,34.9,25964.0,34.85,35.01,34.82,34.9,25964.0
2016-06-08 09:45:00,34.91,35.1,34.84,35.02,13449.0,34.91,35.1,34.84,35.02,13449.0
2016-06-08 09:50:00,35.02,35.14,34.97,35.11,13039.0,35.02,35.14,34.97,35.11,13039.0
2016-06-08 09:55:00,35.12,35.13,35.03,35.09,14738.0,35.12,35.13,35.03,35.09,14738.0
2016-06-08 10:00:00,35.09,35.11,34.96,35.0,16435.0,35.09,35.11,34.96,35.0,16435.0
2016-06-08 10:05:00,34.99,35.0,34.96,34.99,11450.0,34.99,35.0,34.96,34.99,11450.0
2016-06-08 10:10:00,34.99,35.04,34.96,34.99,11500.0,34.99,35.04,34.96,34.99,11500.0
2016-06-08 10:15:00,34.99,35.07,34.97,35.03,16498.0,34.99,35.07,34.97,35.03,16498.0
2016-06-08 10:20:00,35.03,35.05,34.92,34.93,11502.0,35.03,35.05,34.92,34.93,11502.0
2016-06-08 10:25:00,34.95,34.99,34.88,34.9,22302.0,34.95,34.99,34.88,34.9,22302.0
2016-06-08 10:30:00,34.9,34.98,34.85,34.9,66960.0,34.9,34.98,34.85,34.9,66960.0
2016-06-08 10:35:00,34.9,34.98,34.87,34.94,24075.0,34.9,34.98,34.87,34.94,24075.0
2016-06-08 10:40:00,34.94,35.01,34.94,35.0,21211.0,34.94,35.01,34.94,35.0,21211.0
2016-06-08 10:45:00,34.99,35.0,34.97,35.0,7563.0,34.99,35.0,34.97,35.0,7563.0
2016-06-08 10:50:00,35.0,35.0,34.94,34.96,24492.0,35.0,35.0,34.94,34.96,24492.0
2016-06-08 10:55:00,34.97,35.0,34.96,34.99,14299.0,34.97,35.0,34.96,34.99,14299.0
2016-06-08 11:00:00,34.99,35.0,34.96,34.98,14144.0,34.99,35.0,34.96,34.98,14144.0
2016-06-08 11:05:00,34.99,35.0,34.93,34.95,10760.0,34.99,35.0,34.93,34.95,10760.0
2016-06-08 11:10:00,34.96,34.98,34.92,34.94,15646.0,34.96,34.98,34.92,34.94,15646.0
2016-06-08 11:15:00,34.95,34.97,34.89,34.89,10988.0,34.95,34.97,34.89,34.89,10988.0
2016-06-08 11:20:00,34.89,34.97,34.89,34.91,7712.0,34.89,34.97,34.89,34.91,7712.0
2016-06-08 11:25:00,34.92,34.97,34.91,34.95,9300.0,34.92,34.97,34.91,34.95,9300.0
2016-06-08 11:30:00,34.95,34.99,34.94,34.96,22048.0,34.95,34.99,34.94,34.96,22048.0
2016-06-08 11:35:00,34.97,35.02,34.96,34.97,64257.0,34.97,35.02,34.96,34.97,64257.0
2016-06-08 11:40:00,34.97,35.0,34.9,34.92,14935.0,34.97,35.0,34.9,34.92,14935.0
2016-06-08 11:45:00,34.93,34.95,34.91,34.94,5605.0,34.93,34.95,34.91,34.94,5605.0
2016-06-08 11:50:00,34.95,34.96,34.92,34.93,8772.0,34.95,34.96,34.92,34.93,8772.0
2016-06-08 11:55:00,34.93,34.94,34.91,34.92,10012.0,34.93,34.94,34.91,34.92,10012.0
2016-06-08 12:00:00,34.93,34.93,34.89,34.91,19726.0,34.93,34.93,34.89,34.91,19726.0
2016-06-08 12:05:00,34.91,34.96,34.91,34.93,41116.0,34.91,34.96,34.91,34.93,41116.0
2016-06-08 12:10:00,34.94,34.94,34.89,34.9,11168.0,34.94,34.94,34.89,34.9,11168.0
2016-06-08 12:15:00,34.9,34.9,34.81,34.82,43529.0,34.9,34.9,34.81,34.82,43529.0
2016-06-08 12:20:00,34.83,34.86,34.78,34.79,16181.0,34.83,34.86,34.78,34.79,16181.0
2016-06-08 12:25:00,34.8,34.86,34.8,34.8,10421.0,34.8,34.86,34.8,34.8,10421.0
2016-06-08 12:30:00,34.81,34.83,34.79,34.8,9193.0,34.81,34.83,34.79,34.8,9193.0
2016-06-08 12:35:00,34.81,34.82,34.73,34.74,21839.0,34.81,34.82,34.73,34.74,21839.0
2016-06-08 12:40:00,34.73,34.74,34.69,34.71,18287.0,34.73,34.74,34.69,34.71,18287.0
2016-06-08 12:45:00,34.71,34.72,34.69,34.7,7181.0,34.71,34.72,34.69,34.7,7181.0
2016-06-08 12:50:00,34.71,34.72,34.68,34.7,14339.0,34.71,34.72,34.68,34.7,14339.0
2016-06-08 12:55:00,34.7,34.72,34.68,34.68,23064.0,34.7,34.72,34.68,34.68,23064.0
2016-06-08 13:00:00,34.68,34.7,34.68,34.7,16354.0,34.68,34.7,34.68,34.7,16354.0
2016-06-08 13:05:00,34.7,34.7,34.68,34.69,26723.0,34.7,34.7,34.68,34.69,26723.0
2016-06-08 13:10:00,34.69,34.74,34.69,34.73,28169.0,34.69,34.74,34.69,34.73,28169.0
2016-06-08 13:15:00,34.73,34.73,34.68,34.7,21491.0,34.73,34.73,34.68,34.7,21491.0
2016-06-08 13:20:00,34.7,34.71,34.68,34.7,15062.0,34.7,34.71,34.68,34.7,15062.0
2016-06-08 13:25:00,34.7,34.71,34.68,34.69,44959.0,34.7,34.71,34.68,34.69,44959.0
2016-06-08 13:30:00,34.69,34.7,34.68,34.69,21564.0,34.69,34.7,34.68,34.69,21564.0
2016-06-08 13:35:00,34.68,34.7,34.68,34.69,15492.0,34.68,34.7,34.68,34.69,15492.0
2016-06-08 13:40:00,34.69,34.72,34.68,34.7,35319.0,34.69,34.72,34.68,34.7,35319.0
2016-06-08 13:45:00,34.7,34.7,34.69,34.69,2988.0,34.7,34.7,34.69,34.69,2988.0
2016-06-08 13:50:00,34.69,34.7,34.67,34.68,19030.0,34.69,34.7,34.67,34.68,19030.0
2016-06-08 13:55:00,34.68,34.7,34.67,34.68,17896.0,34.68,34.7,34.67,34.68,17896.0
2016-06-08 14:00:00,34.69,34.8,34.68,34.78,90217.0,34.69,34.8,34.68,34.78,90217.0
2016-06-08 14:05:00,34.77,34.81,34.76,34.8,76418.0,34.77,34.81,34.76,34.8,76418.0
2016-06-08 14:10:00,34.8,34.9,34.79,34.89,27033.0,34.8,34.9,34.79,34.89,27033.0
2016-06-08 14:15:00,34.9,34.93,34.84,34.87,30605.0,34.9,34.93,34.84,34.87,30605.0
2016-06-08 14:20:00,34.88,34.96,34.88,34.92,14946.0,34.88,34.96,34.88,34.92,14946.0
2016-06-08 14:25:00,34.92,34.93,34.89,34.9,73910.0,34.92,34.93,34.89,34.9,73910.0
2016-06-08 14:30:00,34.9,34.9,34.88,34.89,10993.0,34.9,34.9,34.88,34.89,10993.0
2016-06-08 14:35:00,34.89,34.91,34.88,34.89,45744.0,34.89,34.91,34.88,34.89,45744.0
2016-06-08 14:40:00,34.89,34.93,34.83,34.92,16822.0,34.89,34.93,34.83,34.92,16822.0
2016-06-08 14:45:00,34.94,34.98,34.9,34.93,17856.0,34.94,34.98,34.9,34.93,17856.0
2016-06-08 14:50:00,34.94,34.99,34.94,34.97,6405.0,34.94,34.99,34.94,34.97,6405.0
2016-06-08 14:55:00,34.97,34.99,34.96,34.98,11057.0,34.97,34.99,34.96,34.98,11057.0
2016-06-08 15:00:00,34.98,35.0,34.94,34.99,8892.0,34.98,35.0,34.94,34.99,8892.0
2016-06-08 15:05:00,34.99,35.0,34.98,34.99,7809.0,34.99,35.0,34.98,34.99,7809.0
2016-06-08 15:10:00,34.99,35.0,34.96,35.0,31354.0,34.99,35.0,34.96,35.0,31354.0
2016-06-08 15:15:00,34.99,35.0,34.97,35.0,14044.0,34.99,35.0,34.97,35.0,14044.0
2016-06-08 15:20:00,35.0,35.06,34.99,35.06,19351.0,35.0,35.06,34.99,35.06,19351.0
2016-06-08 15:25:00,35.07,35.1,35.05,35.09,21605.0,35.07,35.1,35.05,35.09,21605.0
2016-06-08 15:30:00,35.09,35.09,35.02,35.02,17094.0,35.09,35.09,35.02,35.02,17094.0
2016-06-08 15:35:00,35.02,35.05,35.01,35.01,26201.0,35.02,35.05,35.01,35.01,26201.0
2016-06-08 15:40:00,35.01,35.1,35.01,35.09,35380.0,35.01,35.1,35.01,35.09,35380.0
2016-06-08 15:45:00,35.1,35.14,35.1,35.14,30633.0,35.1,35.14,35.1,35.14,30633.0
2016-06-08 15:50:00,35.14,35.19,35.13,35.17,42301.0,35.14,35.19,35.13,35.17,42301.0
2016-06-08 15:55:00,35.17,35.18,35.1,35.13,91748.0,35.17,35.18,35.1,35.13,91748.0
2016-06-09 09:30:00,35.06,35.16,34.94,34.98,23034.0,35.06,35.16,34.94,34.98,23034.0
2016-06-09 09:35:00,34.96,35.25,34.95,35.22,23025.0,34.96,35.25,34.95,35.22,23025.0
2016-06-09 09:40:00,35.27,35.34,35.2,35.25,16649.0,35.27,35.34,35.2,35.25,16649.0
2016-06-09 09:45:00,35.26,35.38,35.18,35.36,10333.0,35.26,35.38,35.18,35.36,10333.0
2016-06-09 09:50:00,35.37,35.59,35.37,35.58,25787.0,35.37,35.59,35.37,35.58,25787.0
2016-06-09 09:55:00,35.57,35.69,35.56,35.56,15595.0,35.57,35.69,35.56,35.56,15595.0
2016-06-09 10:00:00,35.56,35.56,35.48,35.53,18758.0,35.56,35.56,35.48,35.53,18758.0
2016-06-09 10:05:00,35.54,35.54,35.43,35.47,11144.0,35.54,35.54,35.43,35.47,11144.0
2016-06-09 10:10:00,35.46,35.52,35.45,35.46,8564.0,35.46,35.52,35.45,35.46,8564.0
2016-06-09 10:15:00,35.46,35.57,35.46,35.5,15653.0,35.46,35.57,35.46,35.5,15653.0
2016-06-09 10:20:00,35.5,35.59,35.5,35.59,25634.0,35.5,35.59,35.5,35.59,25634.0
2016-06-09 10:25:00,35.58,35.59,35.38,35.4,24507.0,35.58,35.59,35.38,35.4,24507.0
2016-06-09 10:30:00,35.43,35.45,35.33,35.33,12906.0,35.43,35.45,35.33,35.33,12906.0
2016-06-09 10:35:00,35.32,35.34,35.2,35.22,70236.0,35.32,35.34,35.2,35.22,70236.0
2016-06-09 10:40:00,35.22,35.27,35.22,35.24,16286.0,35.22,35.27,35.22,35.24,16286.0
2016-06-09 10:45:00,35.25,35.38,35.19,35.32,19983.0,35.25,35.38,35.19,35.32,19983.0
2016-06-09 10:50:00,35.32,35.37,35.28,35.32,14949.0,35.32,35.37,35.28,35.32,14949.0
2016-06-09 10:55:00,35.32,35.33,35.26,35.31,50894.0,35.32,35.33,35.26,35.31,50894.0
2016-06-09 11:00:00,35.3,35.31,35.27,35.28,12829.0,35.3,35.31,35.27,35.28,12829.0
2016-06-09 11:05:00,35.28,35.32,35.28,35.3,9534.0,35.28,35.32,35.28,35.3,9534.0
2016-06-09 11:10:00,35.31,35.36,35.31,35.36,13159.0,35.31,35.36,35.31,35.36,13159.0
2016-06-09 11:15:00,35.36,35.37,35.23,35.23,8802.0,35.36,35.37,35.23,35.23,8802.0
2016-06-09 11:20:00,35.24,35.26,35.19,35.19,9302.0,35.24,35.26,35.19,35.19,9302.0
2016-06-09 11:25:00,35.19,35.22,35.17,35.18,11519.0,35.19,35.22,35.17,35.18,11519.0
2016-06-09 11:30:00,35.17,35.35,35.17,35.31,16552.0,35.17,35.35,35.17,35.31,16552.0
2016-06-09 11:35:00,35.3,35.33,35.25,35.25,11167.0,35.3,35.33,35.25,35.25,11167.0
2016-06-09 11:40:00,35.26,35.29,35.26,35.26,7739.0,35.26,35.29,35.26,35.26,7739.0
2016-06-09 11:45:00,35.26,35.27,35.24,35.24,8404.0,35.26,35.27,35.24,35.24,8404.0
2016-06-09 11:50:00,35.24,35.25,35.2,35.22,8807.0,35.24,35.25,35.2,35.22,8807.0
2016-06-09 11:55:00,35.23,35.25,35.11,35.15,32156.0,35.23,35.25,35.11,35.15,32156.0
2016-06-09 12:00:00,35.14,35.15,35.12,35.15,8117.0,35.14,35.15,35.12,35.15,8117.0
2016-06-09 12:05:00,35.15,35.18,35.09,35.1,9934.0,35.15,35.18,35.09,35.1,9934.0
2016-06-09 12:10:00,35.1,35.11,35.0,35.02,16959.0,35.1,35.11,35.0,35.02,16959.0
2016-06-09 12:15:00,35.02,35.06,35.0,35.05,9002.0,35.02,35.06,35.0,35.05,9002.0
2016-06-09 12:20:00,35.04,35.06,35.01,35.04,17920.0,35.04,35.06,35.01,35.04,17920.0
2016-06-09 12:25:00,35.04,35.09,35.0,35.09,10870.0,35.04,35.09,35.0,35.09,10870.0
2016-06-09 12:30:00,35.08,35.13,35.07,35.07,7199.0,35.08,35.13,35.07,35.07,7199.0
2016-06-09 12:35:00,35.07,35.11,35.06,35.11,8201.0,35.07,35.11,35.06,35.11,8201.0
2016-06-09 12:40:00,35.1,35.17,35.1,35.15,8089.0,35.1,35.17,35.1,35.15,8089.0
2016-06-09 12:45:00,35.14,35.14,35.1,35.1,9549.0,35.14,35.14,35.1,35.1,9549.0
2016-06-09 12:50:00,35.09,35.11,35.05,35.08,19207.0,35.09,35.11,35.05,35.08,19207.0
2016-06-09 12:55:00,35.08,35.1,35.06,35.09,7401.0,35.08,35.1,35.06,35.09,7401.0
2016-06-09 13:00:00,35.08,35.11,35.06,35.06,5800.0,35.08,35.11,35.06,35.06,5800.0
2016-06-09 13:05:00,35.07,35.1,35.07,35.09,7892.0,35.07,35.1,35.07,35.09,7892.0
2016-06-09 13:10:00,35.08,35.09,35.05,35.05,7649.0,35.08,35.09,35.05,35.05,7649.0
2016-06-09 13:15:00,35.05,35.1,35.04,35.08,11967.0,35.05,35.1,35.04,35.08,11967.0
2016-06-09 13:20:00,35.08,35.09,35.02,35.02,8269.0,35.08,35.09,35.02,35.02,8269.0
2016-06-09 13:25:00,35.03,35.07,35.03,35.07,11611.0,35.03,35.07,35.03,35.07,11611.0
2016-06-09 13:30:00,35.08,35.15,35.08,35.13,12825.0,35.08,35.15,35.08,35.13,12825.0
2016-06-09 13:35:00,35.13,35.13,35.07,35.07,7182.0,35.13,35.13,35.07,35.07,7182.0
2016-06-09 13:40:00,35.07,35.07,34.98,35.01,8742.0,35.07,35.07,34.98,35.01,8742.0
2016-06-09 13:45:00,35.01,35.03,34.99,34.99,7402.0,35.01,35.03,34.99,34.99,7402.0
2016-06-09 13:50:00,34.97,35.0,34.94,34.95,12770.0,34.97,35.0,34.94,34.95,12770.0
2016-06-09 13:55:00,34.94,35.0,34.92,34.99,9091.0,34.94,35.0,34.92,34.99,9091.0
2016-06-09 14:00:00,35.0,35.02,34.98,35.0,25300.0,35.0,35.02,34.98,35.0,25300.0
2016-06-09 14:05:00,35.0,35.03,34.98,34.99,17437.0,35.0,35.03,34.98,34.99,17437.0
2016-06-09 14:10:00,34.99,35.02,34.94,34.96,26711.0,34.99,35.02,34.94,34.96,26711.0
2016-06-09 14:15:00,34.96,35.01,34.95,35.0,8491.0,34.96,35.01,34.95,35.0,8491.0
2016-06-09 14:20:00,34.99,35.03,34.99,35.03,17237.0,34.99,35.03,34.99,35.03,17237.0
2016-06-09 14:25:00,35.01,35.04,34.97,34.98,17388.0,35.01,35.04,34.97,34.98,17388.0
2016-06-09 14:30:00,34.98,35.01,34.98,35.01,7363.0,34.98,35.01,34.98,35.01,7363.0
2016-06-09 14:35:00,35.01,35.02,34.99,35.0,9541.0,35.01,35.02,34.99,35.0,9541.0
2016-06-09 14:40:00,35.0,35.09,35.0,35.09,13961.0,35.0,35.09,35.0,35.09,13961.0
2016-06-09 14:45:00,35.11,35.12,35.04,35.05,16768.0,35.11,35.12,35.04,35.05,16768.0
2016-06-09 14:50:00,35.06,35.1,35.01,35.02,10813.0,35.06,35.1,35.01,35.02,10813.0
2016-06-09 14:55:00,35.02,35.05,35.0,35.03,17519.0,35.02,35.05,35.0,35.03,17519.0
2016-06-09 15:00:00,35.03,35.07,35.02,35.07,15274.0,35.03,35.07,35.02,35.07,15274.0
2016-06-09 15:05:00,35.07,35.11,35.07,35.09,20484.0,35.07,35.11,35.07,35.09,20484.0
2016-06-09 15:10:00,35.08,35.09,35.05,35.06,12367.0,35.08,35.09,35.05,35.06,12367.0
2016-06-09 15:15:00,35.06,35.09,35.05,35.09,10116.0,35.06,35.09,35.05,35.09,10116.0
2016-06-09 15:20:00,35.09,35.1,35.07,35.08,13406.0,35.09,35.1,35.07,35.08,13406.0
2016-06-09 15:25:00,35.08,35.12,35.08,35.11,23692.0,35.08,35.12,35.08,35.11,23692.0
2016-06-09 15:30:00,35.1,35.11,35.08,35.1,13378.0,35.1,35.11,35.08,35.1,13378.0
2016-06-09 15:35:00,35.1,35.1,35.03,35.03,24221.0,35.1,35.1,35.03,35.03,24221.0
2016-06-09 15:40:00,35.04,35.04,35.0,35.02,39643.0,35.04,35.04,35.0,35.02,39643.0
2016-06-09 15:45:00,35.01,35.04,34.99,35.04,36822.0,35.01,35.04,34.99,35.04,36822.0
2016-06-09 15:50:00,35.03,35.04,35.01,35.01,30835.0,35.03,35.04,35.01,35.01,30835.0
2016-06-09 15:55:00,35.01,35.04,35.01,35.02,57076.0,35.01,35.04,35.01,35.02,57076.0
2016-06-10 09:30:00,34.78,34.88,34.64,34.66,23502.0,34.78,34.88,34.64,34.66,23502.0
2016-06-10 09:35:00,34.69,34.73,34.44,34.48,35847.0,34.69,34.73,34.44,34.48,35847.0
2016-06-10 09:40:00,34.44,34.51,34.43,34.44,34293.0,34.44,34.51,34.43,34.44,34293.0
2016-06-10 09:45:00,34.43,34.45,34.38,34.41,21415.0,34.43,34.45,34.38,34.41,21415.0
2016-06-10 09:50:00,34.4,34.54,34.36,34.5,31111.0,34.4,34.54,34.36,34.5,31111.0
2016-06-10 09:55:00,34.5,34.65,34.5,34.57,24059.0,34.5,34.65,34.5,34.57,24059.0
2016-06-10 10:00:00,34.6,34.62,34.5,34.54,19582.0,34.6,34.62,34.5,34.54,19582.0
2016-06-10 10:05:00,34.54,34.55,34.46,34.5,12370.0,34.54,34.55,34.46,34.5,12370.0
2016-06-10 10:10:00,34.49,34.57,34.45,34.47,16920.0,34.49,34.57,34.45,34.47,16920.0
2016-06-10 10:15:00,34.47,34.5,34.43,34.43,16100.0,34.47,34.5,34.43,34.43,16100.0
2016-06-10 10:20:00,34.42,34.47,34.4,34.43,25155.0,34.42,34.47,34.4,34.43,25155.0
2016-06-10 10:25:00,34.42,34.51,34.38,34.43,23948.0,34.42,34.51,34.38,34.43,23948.0
2016-06-10 10:30:00,34.43,34.55,34.39,34.54,19378.0,34.43,34.55,34.39,34.54,19378.0
2016-06-10 10:35:00,34.53,34.56,34.49,34.51,10644.0,34.53,34.56,34.49,34.51,10644.0
2016-06-10 10:40:00,34.5,34.54,34.46,34.48,12989.0,34.5,34.54,34.46,34.48,12989.0
2016-06-10 10:45:00,34.48,34.5,34.47,34.48,9204.0,34.48,34.5,34.47,34.48,9204.0
2016-06-10 10:50:00,34.48,34.49,34.38,34.4,6949.0,34.48,34.49,34.38,34.4,6949.0
2016-06-10 10:55:00,34.42,34.49,34.41,34.45,12257.0,34.42,34.49,34.41,34.45,12257.0
2016-06-10 11:00:00,34.46,34.51,34.45,34.47,14377.0,34.46,34.51,34.45,34.47,14377.0
2016-06-10 11:05:00,34.47,34.5,34.46,34.5,16381.0,34.47,34.5,34.46,34.5,16381.0
2016-06-10 11:10:00,34.5,34.5,34.45,34.47,9718.0,34.5,34.5,34.45,34.47,9718.0
2016-06-10 11:15:00,34.48,34.48,34.43,34.46,15654.0,34.48,34.48,34.43,34.46,15654.0
2016-06-10 11:20:00,34.47,34.49,34.44,34.47,13814.0,34.47,34.49,34.44,34.47,13814.0
2016-06-10 11:25:00,34.48,34.49,34.44,34.44,13132.0,34.48,34.49,34.44,34.44,13132.0
2016-06-10 11:30:00,34.45,34.48,34.45,34.47,10660.0,34.45,34.48,34.45,34.47,10660.0
2016-06-10 11:35:00,34.48,34.49,34.45,34.47,15598.0,34.48,34.49,34.45,34.47,15598.0
2016-06-10 11:40:00,34.46,34.46,34.4,34.42,7281.0,34.46,34.46,34.4,34.42,7281.0
2016-06-10 11:45:00,34.43,34.47,34.42,34.47,5054.0,34.43,34.47,34.42,34.47,5054.0
2016-06-10 11:50:00,34.47,34.49,34.45,34.46,13741.0,34.47,34.49,34.45,34.46,13741.0
2016-06-10 11:55:00,34.47,34.47,34.44,34.45,5187.0,34.47,34.47,34.44,34.45,5187.0
2016-06-10 12:00:00,34.45,34.48,34.45,34.45,8413.0,34.45,34.48,34.45,34.45,8413.0
2016-06-10 12:05:00,34.45,34.47,34.43,34.46,5974.0,34.45,34.47,34.43,34.46,5974.0
2016-06-10 12:10:00,34.46,34.48,34.45,34.45,8294.0,34.46,34.48,34.45,34.45,8294.0
2016-06-10 12:15:00,34.45,34.47,34.44,34.46,9020.0,34.45,34.47,34.44,34.46,9020.0
2016-06-10 12:20:00,34.47,34.48,34.43,34.43,11580.0,34.47,34.48,34.43,34.43,11580.0
2016-06-10 12:25:00,34.43,34.45,34.42,34.44,4444.0,34.43,34.45,34.42,34.44,4444.0
2016-06-10 12:30:00,34.45,34.45,34.37,34.37,8952.0,34.45,34.45,34.37,34.37,8952.0
2016-06-10 12:35:00,34.38,34.38,34.33,34.33,14573.0,34.38,34.38,34.33,34.33,14573.0
2016-06-10 12:40:00,34.32,34.33,34.28,34.33,17639.0,34.32,34.33,34.28,34.33,17639.0
2016-06-10 12:45:00,34.32,34.35,34.3,34.31,9425.0,34.32,34.35,34.3,34.31,9425.0
2016-06-10 12:50:00,34.3,34.33,34.28,34.3,10337.0,34.3,34.33,34.28,34.3,10337.0
2016-06-10 12:55:00,34.3,34.34,34.29,34.3,12918.0,34.3,34.34,34.29,34.3,12918.0
2016-06-10 13:00:00,34.3,34.38,34.29,34.37,23695.0,34.3,34.38,34.29,34.37,23695.0
2016-06-10 13:05:00,34.37,34.38,34.32,34.34,8494.0,34.37,34.38,34.32,34.34,8494.0
2016-06-10 13:10:00,34.34,34.37,34.32,34.37,7624.0,34.34,34.37,34.32,34.37,7624.0
2016-06-10 13:15:00,34.37,34.39,34.32,34.32,10211.0,34.37,34.39,34.32,34.32,10211.0
2016-06-10 13:20:00,34.32,34.35,34.31,34.32,9370.0,34.32,34.35,34.31,34.32,9370.0
2016-06-10 13:25:00,34.33,34.36,34.32,34.36,4709.0,34.33,34.36,34.32,34.36,4709.0
2016-06-10 13:30:00,34.35,34.37,34.31,34.33,12350.0,34.35,34.37,34.31,34.33,12350.0
2016-06-10 13:35:00,34.34,34.35,34.31,34.31,11282.0,34.34,34.35,34.31,34.31,11282.0
2016-06-10 13:40:00,34.31,34.35,34.3,34.33,12747.0,34.31,34.35,34.3,34.33,12747.0
2016-06-10 13:45:00,34.34,34.35,34.28,34.28,7133.0,34.34,34.35,34.28,34.28,7133.0
2016-06-10 13:50:00,34.27,34.28,34.25,34.27,12384.0,34.27,34.28,34.25,34.27,12384.0
2016-06-10 13:55:00,34.28,34.31,34.26,34.26,4667.0,34.28,34.31,34.26,34.26,4667.0
2016-06-10 14:00:00,34.26,34.29,34.25,34.26,11899.0,34.26,34.29,34.25,34.26,11899.0
2016-06-10 14:05:00,34.25,34.28,34.25,34.27,5522.0,34.25,34.28,34.25,34.27,5522.0
2016-06-10 14:10:00,34.27,34.28,34.24,34.25,12751.0,34.27,34.28,34.24,34.25,12751.0
2016-06-10 14:15:00,34.24,34.25,34.19,34.2,10093.0,34.24,34.25,34.19,34.2,10093.0
2016-06-10 14:20:00,34.19,34.25,34.16,34.25,25468.0,34.19,34.25,34.16,34.25,25468.0
2016-06-10 14:25:00,34.24,34.24,34.17,34.17,12736.0,34.24,34.24,34.17,34.17,12736.0
2016-06-10 14:30:00,34.18,34.22,34.17,34.19,12048.0,34.18,34.22,34.17,34.19,12048.0
2016-06-10 14:35:00,34.18,34.26,34.18,34.26,26052.0,34.18,34.26,34.18,34.26,26052.0
2016-06-10 14:40:00,34.26,34.26,34.23,34.23,8643.0,34.26,34.26,34.23,34.23,8643.0
2016-06-10 14:45:00,34.23,34.23,34.14,34.16,17054.0,34.23,34.23,34.14,34.16,17054.0
2016-06-10 14:50:00,34.15,34.2,34.14,34.2,11072.0,34.15,34.2,34.14,34.2,11072.0
2016-06-10 14:55:00,34.2,34.2,34.17,34.2,7796.0,34.2,34.2,34.17,34.2,7796.0
2016-06-10 15:00:00,34.19,34.21,34.17,34.2,12015.0,34.19,34.21,34.17,34.2,12015.0
2016-06-10 15:05:00,34.19,34.2,34.16,34.16,12238.0,34.19,34.2,34.16,34.16,12238.0
2016-06-10 15:10:00,34.16,34.17,34.07,34.08,23862.0,34.16,34.17,34.07,34.08,23862.0
2016-06-10 15:15:00,34.07,34.12,34.07,34.12,13458.0,34.07,34.12,34.07,34.12,13458.0
2016-06-10 15:20:00,34.12,34.12,34.08,34.09,22877.0,34.12,34.12,34.08,34.09,22877.0
2016-06-10 15:25:00,34.1,34.12,34.09,34.11,11678.0,34.1,34.12,34.09,34.11,11678.0
2016-06-10 15:30:00,34.1,34.13,34.1,34.1,30150.0,34.1,34.13,34.1,34.1,30150.0
2016-06-10 15:35:00,34.1,34.1,34.09,34.1,23975.0,34.1,34.1,34.09,34.1,23975.0
2016-06-10 15:40:00,34.09,34.1,34.07,34.07,21891.0,34.09,34.1,34.07,34.07,21891.0
2016-06-10 15:45:00,34.08,34.11,34.07,34.1,90775.0,34.08,34.11,34.07,34.1,90775.0
2016-06-10 15:50:00,34.09,34.09,34.07,34.07,47205.0,34.09,34.09,34.07,34.07,47205.0
2016-06-10 15:55:00,34.07,34.08,34.03,34.03,79132.0,34.07,34.08,34.03,34.03,79132.0
2016-06-13 09:30:00,33.95,34.05,33.79,33.98,21666.0,33.95,34.05,33.79,33.98,21666.0
2016-06-13 09:35:00,34.04,34.32,34.04,34.25,28156.0,34.04,34.32,34.04,34.25,28156.0
2016-06-13 09:40:00,34.27,34.29,34.03,34.03,26090.0,34.27,34.29,34.03,34.03,26090.0
2016-06-13 09:45:00,34.08,34.16,34.01,34.09,39225.0,34.08,34.16,34.01,34.09,39225.0
2016-06-13 09:50:00,34.1,34.19,34.06,34.11,39466.0,34.1,34.19,34.06,34.11,39466.0
2016-06-13 09:55:00,34.13,34.19,34.02,34.07,26025.0,34.13,34.19,34.02,34.07,26025.0
2016-06-13 10:00:00,34.07,34.13,34.04,34.07,44865.0,34.07,34.13,34.04,34.07,44865.0
2016-06-13 10:05:00,34.08,34.24,34.08,34.2,20779.0,34.08,34.24,34.08,34.2,20779.0
2016-06-13 10:10:00,34.2,34.22,34.13,34.13,24140.0,34.2,34.22,34.13,34.13,24140.0
2016-06-13 10:15:00,34.12,34.19,34.1,34.15,30813.0,34.12,34.19,34.1,34.15,30813.0
2016-06-13 10:20:00,34.15,34.26,34.13,34.25,40421.0,34.15,34.26,34.13,34.25,40421.0
2016-06-13 10:25:00,34.25,34.31,34.2,34.31,17126.0,34.25,34.31,34.2,34.31,17126.0
2016-06-13 10:30:00,34.32,34.46,34.32,34.46,14344.0,34.32,34.46,34.32,34.46,14344.0
2016-06-13 10:35:00,34.46,34.47,34.37,34.37,17947.0,34.46,34.47,34.37,34.37,17947.0
2016-06-13 10:40:00,34.38,34.39,34.32,34.35,20147.0,34.38,34.39,34.32,34.35,20147.0
2016-06-13 10:45:00,34.35,34.4,34.34,34.37,13934.0,34.35,34.4,34.34,34.37,13934.0
2016-06-13 10:50:00,34.37,34.39,34.32,34.34,12723.0,34.37,34.39,34.32,34.34,12723.0
2016-06-13 10:55:00,34.35,34.36,34.24,34.24,22140.0,34.35,34.36,34.24,34.24,22140.0
2016-06-13 11:00:00,34.25,34.33,34.25,34.3,10793.0,34.25,34.33,34.25,34.3,10793.0
2016-06-13 11:05:00,34.31,34.31,34.28,34.29,14880.0,34.31,34.31,34.28,34.29,14880.0
2016-06-13 11:10:00,34.29,34.34,34.28,34.28,10232.0,34.29,34.34,34.28,34.28,10232.0
2016-06-13 11:15:00,34.28,34.31,34.22,34.24,23241.0,34.28,34.31,34.22,34.24,23241.0
2016-06-13 11:20:00,34.23,34.28,34.22,34.28,17468.0,34.23,34.28,34.22,34.28,17468.0
2016-06-13 11:25:00,34.28,34.35,34.27,34.34,10264.0,34.28,34.35,34.27,34.34,10264.0
2016-06-13 11:30:00,34.34,34.38,34.29,34.29,15414.0,34.34,34.38,34.29,34.29,15414.0
2016-06-13 11:35:00,34.29,34.33,34.27,34.29,11095.0,34.29,34.33,34.27,34.29,11095.0
2016-06-13 11:40:00,34.29,34.38,34.28,34.35,24864.0,34.29,34.38,34.28,34.35,24864.0
2016-06-13 11:45:00,34.36,34.44,34.33,34.43,13819.0,34.36,34.44,34.33,34.43,13819.0
2016-06-13 11:50:00,34.43,34.46,34.4,34.4,11032.0,34.43,34.46,34.4,34.4,11032.0
2016-06-13 11:55:00,34.4,34.4,34.32,34.33,10372.0,34.4,34.4,34.32,34.33,10372.0
2016-06-13 12:00:00,34.32,34.45,34.3,34.42,12232.0,34.32,34.45,34.3,34.42,12232.0
2016-06-13 12:05:00,34.42,34.42,34.36,34.36,15955.0,34.42,34.42,34.36,34.36,15955.0
2016-06-13 12:10:00,34.35,34.39,34.34,34.38,8493.0,34.35,34.39,34.34,34.38,8493.0
2016-06-13 12:15:00,34.39,34.4,34.32,34.32,21678.0,34.39,34.4,34.32,34.32,21678.0
2016-06-13 12:20:00,34.32,34.34,34.29,34.29,23037.0,34.32,34.34,34.29,34.29,23037.0
2016-06-13 12:25:00,34.3,34.3,34.21,34.23,9658.0,34.3,34.3,34.21,34.23,9658.0
2016-06-13 12:30:00,34.22,34.29,34.22,34.27,19899.0,34.22,34.29,34.22,34.27,19899.0
2016-06-13 12:35:00,34.27,34.32,34.27,34.31,36805.0,34.27,34.32,34.27,34.31,36805.0
2016-06-13 12:40:00,34.31,34.32,34.22,34.25,16376.0,34.31,34.32,34.22,34.25,16376.0
2016-06-13 12:45:00,34.25,34.28,34.2,34.23,13826.0,34.25,34.28,34.2,34.23,13826.0
2016-06-13 12:50:00,34.23,34.31,34.23,34.3,9967.0,34.23,34.31,34.23,34.3,9967.0
2016-06-13 12:55:00,34.3,34.4,34.29,34.4,20265.0,34.3,34.4,34.29,34.4,20265.0
2016-06-13 13:00:00,34.4,34.41,34.35,34.38,19083.0,34.4,34.41,34.35,34.38,19083.0
2016-06-13 13:05:00,34.37,34.42,34.37,34.42,10456.0,34.37,34.42,34.37,34.42,10456.0
2016-06-13 13:10:00,34.42,34.45,34.41,34.43,13609.0,34.42,34.45,34.41,34.43,13609.0
2016-06-13 13:15:00,34.42,34.44,34.42,34.43,10529.0,34.42,34.44,34.42,34.43,10529.0
2016-06-13 13:20:00,34.43,34.5,34.43,34.49,12517.0,34.43,34.5,34.43,34.49,12517.0
2016-06-13 13:25:00,34.48,34.49,34.43,34.48,19824.0,34.48,34.49,34.43,34.48,19824.0
2016-06-13 13:30:00,34.48,34.51,34.42,34.42,15681.0,34.48,34.51,34.42,34.42,15681.0
2016-06-13 13:35:00,34.41,34.42,34.38,34.38,10558.0,34.41,34.42,34.38,34.38,10558.0
2016-06-13 13:40:00,34.38,34.47,34.36,34.47,10853.0,34.38,34.47,34.36,34.47,10853.0
2016-06-13 13:45:00,34.48,34.51,34.46,34.48,8809.0,34.48,34.51,34.46,34.48,8809.0
2016-06-13 13:50:00,34.47,34.48,34.35,34.35,13737.0,34.47,34.48,34.35,34.35,13737.0
2016-06-13 13:55:00,34.35,34.36,34.3,34.33,20081.0,34.35,34.36,34.3,34.33,20081.0
2016-06-13 14:00:00,34.33,34.33,34.28,34.3,17965.0,34.33,34.33,34.28,34.3,17965.0
2016-06-13 14:05:00,34.3,34.31,34.23,34.27,37276.0,34.3,34.31,34.23,34.27,37276.0
2016-06-13 14:10:00,34.27,34.3,34.25,34.29,20543.0,34.27,34.3,34.25,34.29,20543.0
2016-06-13 14:15:00,34.29,34.34,34.28,34.32,10070.0,34.29,34.34,34.28,34.32,10070.0
2016-06-13 14:20:00,34.31,34.31,34.28,34.3,7821.0,34.31,34.31,34.28,34.3,7821.0
2016-06-13 14:25:00,34.3,34.32,34.27,34.32,13824.0,34.3,34.32,34.27,34.32,13824.0
2016-06-13 14:30:00,34.31,34.41,34.31,34.39,17616.0,34.31,34.41,34.31,34.39,17616.0
2016-06-13 14:35:00,34.4,34.44,34.38,34.4,11881.0,34.4,34.44,34.38,34.4,11881.0
2016-06-13 14:40:00,34.4,34.42,34.38,34.41,14726.0,34.4,34.42,34.38,34.41,14726.0
2016-06-13 14:45:00,34.41,34.41,34.37,34.37,13191.0,34.41,34.41,34.37,34.37,13191.0
2016-06-13 14:50:00,34.38,34.41,34.35,34.41,14918.0,34.38,34.41,34.35,34.41,14918.0
2016-06-13 14:55:00,34.41,34.41,34.34,34.36,16308.0,34.41,34.41,34.34,34.36,16308.0
2016-06-13 15:00:00,34.36,34.39,34.34,34.39,18726.0,34.36,34.39,34.34,34.39,18726.0
2016-06-13 15:05:00,34.4,34.4,34.27,34.27,24580.0,34.4,34.4,34.27,34.27,24580.0
2016-06-13 15:10:00,34.28,34.31,34.25,34.26,17006.0,34.28,34.31,34.25,34.26,17006.0
2016-06-13 15:15:00,34.26,34.26,34.22,34.25,22668.0,34.26,34.26,34.22,34.25,22668.0
2016-06-13 15:20:00,34.26,34.29,34.25,34.26,15931.0,34.26,34.29,34.25,34.26,15931.0
2016-06-13 15:25:00,34.26,34.29,34.24,34.26,16342.0,34.26,34.29,34.24,34.26,16342.0
2016-06-13 15:30:00,34.27,34.28,34.25,34.26,19031.0,34.27,34.28,34.25,34.26,19031.0
2016-06-13 15:35:00,34.25,34.26,34.23,34.26,23418.0,34.25,34.26,34.23,34.26,23418.0
2016-06-13 15:40:00,34.26,34.26,34.15,34.19,33974.0,34.26,34.26,34.15,34.19,33974.0
2016-06-13 15:45:00,34.19,34.2,34.17,34.2,26834.0,34.19,34.2,34.17,34.2,26834.0
2016-06-13 15:50:00,34.19,34.2,34.12,34.12,54131.0,34.19,34.2,34.12,34.12,54131.0
2016-06-13 15:55:00,34.12,34.16,34.12,34.15,72090.0,34.12,34.16,34.12,34.15,72090.0
2016-06-14 09:30:00,33.86,34.05,33.8,34.02,37864.0,33.86,34.05,33.8,34.02,37864.0
2016-06-14 09:35:00,34.1,34.16,33.98,34.05,27699.0,34.1,34.16,33.98,34.05,27699.0
2016-06-14 09:40:00,34.11,34.14,33.97,33.98,24474.0,34.11,34.14,33.97,33.98,24474.0
2016-06-14 09:45:00,33.97,34.01,33.91,33.95,18900.0,33.97,34.01,33.91,33.95,18900.0
2016-06-14 09:50:00,33.95,34.01,33.93,33.98,26475.0,33.95,34.01,33.93,33.98,26475.0
2016-06-14 09:55:00,33.98,34.01,33.95,33.99,4800.0,33.98,34.01,33.95,33.99,4800.0
2016-06-14 10:00:00,34.0,34.03,33.96,34.0,30910.0,34.0,34.03,33.96,34.0,30910.0
2016-06-14 10:05:00,34.0,34.08,34.0,34.06,12451.0,34.0,34.08,34.0,34.06,12451.0
2016-06-14 10:10:00,34.08,34.12,34.03,34.1,29550.0,34.08,34.12,34.03,34.1,29550.0
2016-06-14 10:15:00,34.11,34.12,34.05,34.11,18523.0,34.11,34.12,34.05,34.11,18523.0
2016-06-14 10:20:00,34.1,34.16,34.07,34.14,16500.0,34.1,34.16,34.07,34.14,16500.0
2016-06-14 10:25:00,34.13,34.13,34.06,34.09,11674.0,34.13,34.13,34.06,34.09,11674.0
2016-06-14 10:30:00,34.09,34.18,34.04,34.17,27059.0,34.09,34.18,34.04,34.17,27059.0
2016-06-14 10:35:00,34.17,34.19,34.12,34.19,13678.0,34.17,34.19,34.12,34.19,13678.0
2016-06-14 10:40:00,34.19,34.2,34.17,34.18,7053.0,34.19,34.2,34.17,34.18,7053.0
2016-06-14 10:45:00,34.18,34.19,34.12,34.18,12400.0,34.18,34.19,34.12,34.18,12400.0
2016-06-14 10:50:00,34.19,34.21,34.1,34.1,11994.0,34.19,34.21,34.1,34.1,11994.0
2016-06-14 10:55:00,34.09,34.09,33.95,33.99,22564.0,34.09,34.09,33.95,33.99,22564.0
2016-06-14 11:00:00,33.99,34.04,33.94,34.04,13312.0,33.99,34.04,33.94,34.04,13312.0
2016-06-14 11:05:00,34.04,34.05,34.01,34.02,14844.0,34.04,34.05,34.01,34.02,14844.0
2016-06-14 11:10:00,34.02,34.02,33.91,33.91,8804.0,34.02,34.02,33.91,33.91,8804.0
2016-06-14 11:15:00,33.92,33.92,33.85,33.87,19926.0,33.92,33.92,33.85,33.87,19926.0
2016-06-14 11:20:00,33.88,33.97,33.88,33.93,14650.0,33.88,33.97,33.88,33.93,14650.0
2016-06-14 11:25:00,33.93,33.93,33.9,33.91,8265.0,33.93,33.93,33.9,33.91,8265.0
2016-06-14 11:30:00,33.93,33.98,33.89,33.98,8204.0,33.93,33.98,33.89,33.98,8204.0
2016-06-14 11:35:00,33.98,34.05,33.98,34.01,28641.0,33.98,34.05,33.98,34.01,28641.0
2016-06-14 11:40:00,34.03,34.08,34.01,34.08,26642.0,34.03,34.08,34.01,34.08,26642.0
2016-06-14 11:45:00,34.09,34.13,34.09,34.11,4200.0,34.09,34.13,34.09,34.11,4200.0
2016-06-14 11:50:00,34.13,34.15,34.12,34.14,8669.0,34.13,34.15,34.12,34.14,8669.0
2016-06-14 11:55:00,34.13,34.13,34.04,34.05,9001.0,34.13,34.13,34.04,34.05,9001.0
2016-06-14 12:00:00,34.06,34.12,34.05,34.1,9533.0,34.06,34.12,34.05,34.1,9533.0
2016-06-14 12:05:00,34.09,34.09,34.02,34.02,17612.0,34.09,34.09,34.02,34.02,17612.0
2016-06-14 12:10:00,34.02,34.04,34.0,34.02,9134.0,34.02,34.04,34.0,34.02,9134.0
2016-06-14 12:15:00,34.02,34.04,34.01,34.01,5229.0,34.02,34.04,34.01,34.01,5229.0
2016-06-14 12:20:00,34.01,34.06,34.01,34.05,5407.0,34.01,34.06,34.01,34.05,5407.0
2016-06-14 12:25:00,34.05,34.19,34.05,34.14,12587.0,34.05,34.19,34.05,34.14,12587.0
2016-06-14 12:30:00,34.14,34.14,34.08,34.09,4111.0,34.14,34.14,34.08,34.09,4111.0
2016-06-14 12:35:00,34.09,34.12,34.07,34.08,3289.0,34.09,34.12,34.07,34.08,3289.0
2016-06-14 12:40:00,34.09,34.09,34.04,34.05,6613.0,34.09,34.09,34.04,34.05,6613.0
2016-06-14 12:45:00,34.05,34.06,34.0,34.04,8614.0,34.05,34.06,34.0,34.04,8614.0
2016-06-14 12:50:00,34.05,34.05,34.0,34.02,9211.0,34.05,34.05,34.0,34.02,9211.0
2016-06-14 12:55:00,34.02,34.05,33.97,34.01,66763.0,34.02,34.05,33.97,34.01,66763.0
2016-06-14 13:00:00,34.0,34.0,33.97,33.99,7699.0,34.0,34.0,33.97,33.99,7699.0
2016-06-14 13:05:00,33.99,34.03,33.96,33.97,8400.0,33.99,34.03,33.96,33.97,8400.0
2016-06-14 13:10:00,33.97,33.97,33.91,33.92,7395.0,33.97,33.97,33.91,33.92,7395.0
2016-06-14 13:15:00,33.91,33.93,33.89,33.89,10276.0,33.91,33.93,33.89,33.89,10276.0
2016-06-14 13:20:00,33.89,33.93,33.88,33.89,6714.0,33.89,33.93,33.88,33.89,6714.0
2016-06-14 13:25:00,33.89,33.94,33.89,33.91,6362.0,33.89,33.94,33.89,33.91,6362.0
2016-06-14 13:30:00,33.91,34.01,33.9,34.01,7145.0,33.91,34.01,33.9,34.01,7145.0
2016-06-14 13:35:00,34.0,34.04,33.99,34.02,14002.0,34.0,34.04,33.99,34.02,14002.0
2016-06-14 13:40:00,34.02,34.02,34.0,34.0,10123.0,34.02,34.02,34.0,34.0,10123.0
2016-06-14 13:45:00,34.0,34.02,33.96,33.98,20814.0,34.0,34.02,33.96,33.98,20814.0
2016-06-14 13:50:00,33.98,34.03,33.98,34.02,13673.0,33.98,34.03,33.98,34.02,13673.0
2016-06-14 13:55:00,34.01,34.01,33.96,33.96,7334.0,34.01,34.01,33.96,33.96,7334.0
2016-06-14 14:00:00,33.96,33.99,33.95,33.97,5352.0,33.96,33.99,33.95,33.97,5352.0
2016-06-14 14:05:00,33.98,34.01,33.98,34.01,6941.0,33.98,34.01,33.98,34.01,6941.0
2016-06-14 14:10:00,34.01,34.05,34.0,34.03,31310.0,34.01,34.05,34.0,34.03,31310.0
2016-06-14 14:15:00,34.04,34.04,34.01,34.02,12058.0,34.04,34.04,34.01,34.02,12058.0
2016-06-14 14:20:00,34.02,34.03,33.98,33.99,13356.0,34.02,34.03,33.98,33.99,13356.0
2016-06-14 14:25:00,34.0,34.04,33.98,34.03,23886.0,34.0,34.04,33.98,34.03,23886.0
2016-06-14 14:30:00,34.04,34.04,33.97,33.97,21580.0,34.04,34.04,33.97,33.97,21580.0
2016-06-14 14:35:00,33.98,34.02,33.97,34.02,15300.0,33.98,34.02,33.97,34.02,15300.0
2016-06-14 14:40:00,34.03,34.05,34.01,34.03,27141.0,34.03,34.05,34.01,34.03,27141.0
2016-06-14 14:45:00,34.03,34.03,33.99,34.0,14431.0,34.03,34.03,33.99,34.0,14431.0
2016-06-14 14:50:00,34.0,34.01,33.98,33.99,11633.0,34.0,34.01,33.98,33.99,11633.0
2016-06-14 14:55:00,34.0,34.01,33.95,33.97,25508.0,34.0,34.01,33.95,33.97,25508.0
2016-06-14 15:00:00,33.96,34.02,33.94,34.02,22951.0,33.96,34.02,33.94,34.02,22951.0
2016-06-14 15:05:00,34.02,34.13,34.01,34.13,29125.0,34.02,34.13,34.01,34.13,29125.0
2016-06-14 15:10:00,34.14,34.21,34.13,34.16,40509.0,34.14,34.21,34.13,34.16,40509.0
2016-06-14 15:15:00,34.16,34.17,34.1,34.11,21800.0,34.16,34.17,34.1,34.11,21800.0
2016-06-14 15:20:00,34.11,34.13,34.05,34.05,29376.0,34.11,34.13,34.05,34.05,29376.0
2016-06-14 15:25:00,34.05,34.09,34.04,34.05,50170.0,34.05,34.09,34.04,34.05,50170.0
2016-06-14 15:30:00,34.05,34.07,34.04,34.07,26938.0,34.05,34.07,34.04,34.07,26938.0
2016-06-14 15:35:00,34.07,34.07,34.02,34.02,40507.0,34.07,34.07,34.02,34.02,40507.0
2016-06-14 15:40:00,34.02,34.04,34.0,34.02,54761.0,34.02,34.04,34.0,34.02,54761.0
2016-06-14 15:45:00,34.01,34.01,33.99,33.99,16505.0,34.01,34.01,33.99,33.99,16505.0
2016-06-14 15:50:00,33.99,34.0,33.97,33.97,54528.0,33.99,34.0,33.97,33.97,54528.0
2016-06-14 15:55:00,33.97,33.99,33.95,33.98,112719.0,33.97,33.99,33.95,33.98,112719.0
2016-06-15 09:30:00,34.15,34.31,34.0,34.26,33370.0,34.15,34.31,34.0,34.26,33370.0
2016-06-15 09:35:00,34.26,34.3,34.2,34.22,23544.0,34.26,34.3,34.2,34.22,23544.0
2016-06-15 09:40:00,34.23,34.26,34.05,34.11,31760.0,34.23,34.26,34.05,34.11,31760.0
2016-06-15 09:45:00,34.1,34.14,33.95,34.0,23562.0,34.1,34.14,33.95,34.0,23562.0
2016-06-15 09:50:00,34.02,34.02,33.91,33.97,31149.0,34.02,34.02,33.91,33.97,31149.0
2016-06-15 09:55:00,34.0,34.05,33.93,34.0,22258.0,34.0,34.05,33.93,34.0,22258.0
2016-06-15 10:00:00,34.0,34.11,34.0,34.09,35082.0,34.0,34.11,34.0,34.09,35082.0
2016-06-15 10:05:00,34.09,34.2,34.09,34.17,68936.0,34.09,34.2,34.09,34.17,68936.0
2016-06-15 10:10:00,34.18,34.28,34.18,34.19,47825.0,34.18,34.28,34.18,34.19,47825.0
2016-06-15 10:15:00,34.18,34.25,34.18,34.19,34603.0,34.18,34.25,34.18,34.19,34603.0
2016-06-15 10:20:00,34.2,34.21,34.06,34.15,27212.0,34.2,34.21,34.06,34.15,27212.0
2016-06-15 10:25:00,34.15,34.22,34.15,34.19,26775.0,34.15,34.22,34.15,34.19,26775.0
2016-06-15 10:30:00,34.19,34.27,34.14,34.19,21939.0,34.19,34.27,34.14,34.19,21939.0
2016-06-15 10:35:00,34.2,34.38,34.18,34.38,29221.0,34.2,34.38,34.18,34.38,29221.0
2016-06-15 10:40:00,34.38,34.42,34.27,34.3,26451.0,34.38,34.42,34.27,34.3,26451.0
2016-06-15 10:45:00,34.29,34.34,34.27,34.3,25729.0,34.29,34.34,34.27,34.3,25729.0
2016-06-15 10:50:00,34.3,34.44,34.29,34.42,29900.0,34.3,34.44,34.29,34.42,29900.0
2016-06-15 10:55:00,34.41,34.44,34.38,34.41,25080.0,34.41,34.44,34.38,34.41,25080.0
2016-06-15 11:00:00,34.42,34.49,34.41,34.47,25800.0,34.42,34.49,34.41,34.47,25800.0
2016-06-15 11:05:00,34.48,34.5,34.44,34.5,32523.0,34.48,34.5,34.44,34.5,32523.0
2016-06-15 11:10:00,34.5,34.56,34.48,34.55,41008.0,34.5,34.56,34.48,34.55,41008.0
2016-06-15 11:15:00,34.56,34.64,34.51,34.59,82120.0,34.56,34.64,34.51,34.59,82120.0
2016-06-15 11:20:00,34.6,34.62,34.52,34.6,16762.0,34.6,34.62,34.52,34.6,16762.0
2016-06-15 11:25:00,34.59,34.6,34.52,34.52,22578.0,34.59,34.6,34.52,34.52,22578.0
2016-06-15 11:30:00,34.52,34.54,34.48,34.51,21264.0,34.52,34.54,34.48,34.51,21264.0
2016-06-15 11:35:00,34.51,34.58,34.5,34.55,29552.0,34.51,34.58,34.5,34.55,29552.0
2016-06-15 11:40:00,34.55,34.58,34.54,34.58,16100.0,34.55,34.58,34.54,34.58,16100.0
2016-06-15 11:45:00,34.58,34.68,34.57,34.63,31179.0,34.58,34.68,34.57,34.63,31179.0
2016-06-15 11:50:00,34.62,34.62,34.58,34.62,24000.0,34.62,34.62,34.58,34.62,24000.0
2016-06-15 11:55:00,34.63,34.68,34.61,34.67,13096.0,34.63,34.68,34.61,34.67,13096.0
2016-06-15 12:00:00,34.67,34.67,34.56,34.58,25926.0,34.67,34.67,34.56,34.58,25926.0
2016-06-15 12:05:00,34.58,34.59,34.52,34.52,11356.0,34.58,34.59,34.52,34.52,11356.0
2016-06-15 12:10:00,34.53,34.56,34.49,34.55,9432.0,34.53,34.56,34.49,34.55,9432.0
2016-06-15 12:15:00,34.55,34.58,34.5,34.51,18405.0,34.55,34.58,34.5,34.51,18405.0
2016-06-15 12:20:00,34.5,34.51,34.39,34.4,21219.0,34.5,34.51,34.39,34.4,21219.0
2016-06-15 12:25:00,34.4,34.44,34.35,34.35,17664.0,34.4,34.44,34.35,34.35,17664.0
2016-06-15 12:30:00,34.35,34.44,34.29,34.44,46326.0,34.35,34.44,34.29,34.44,46326.0
2016-06-15 12:35:00,34.45,34.45,34.33,34.4,11308.0,34.45,34.45,34.33,34.4,11308.0
2016-06-15 12:40:00,34.39,34.4,34.34,34.37,11048.0,34.39,34.4,34.34,34.37,11048.0
2016-06-15 12:45:00,34.37,34.41,34.33,34.39,12916.0,34.37,34.41,34.33,34.39,12916.0
2016-06-15 12:50:00,34.39,34.39,34.33,34.34,12837.0,34.39,34.39,34.33,34.34,12837.0
2016-06-15 12:55:00,34.36,34.45,34.36,34.44,9246.0,34.36,34.45,34.36,34.44,9246.0
2016-06-15 13:00:00,34.44,34.49,34.41,34.48,21041.0,34.44,34.49,34.41,34.48,21041.0
2016-06-15 13:05:00,34.49,34.51,34.47,34.5,13327.0,34.49,34.51,34.47,34.5,13327.0
2016-06-15 13:10:00,34.51,34.53,34.5,34.5,6700.0,34.51,34.53,34.5,34.5,6700.0
2016-06-15 13:15:00,34.5,34.57,34.5,34.56,8200.0,34.5,34.57,34.5,34.56,8200.0
2016-06-15 13:20:00,34.55,34.61,34.55,34.6,18889.0,34.55,34.61,34.55,34.6,18889.0
2016-06-15 13:25:00,34.6,34.64,34.58,34.59,29527.0,34.6,34.64,34.58,34.59,29527.0
2016-06-15 13:30:00,34.59,34.59,34.51,34.54,8400.0,34.59,34.59,34.51,34.54,8400.0
2016-06-15 13:35:00,34.54,34.6,34.53,34.6,8300.0,34.54,34.6,34.53,34.6,8300.0
2016-06-15 13:40:00,34.61,34.61,34.57,34.6,13300.0,34.61,34.61,34.57,34.6,13300.0
2016-06-15 13:45:00,34.6,34.62,34.55,34.55,6300.0,34.6,34.62,34.55,34.55,6300.0
2016-06-15 13:50:00,34.55,34.56,34.51,34.52,6100.0,34.55,34.56,34.51,34.52,6100.0
2016-06-15 13:55:00,34.52,34.53,34.47,34.52,9500.0,34.52,34.53,34.47,34.52,9500.0
2016-06-15 14:00:00,34.53,34.55,34.46,34.47,19533.0,34.53,34.55,34.46,34.47,19533.0
2016-06-15 14:05:00,34.47,34.53,34.47,34.5,16445.0,34.47,34.53,34.47,34.5,16445.0
2016-06-15 14:10:00,34.51,34.55,34.51,34.55,19423.0,34.51,34.55,34.51,34.55,19423.0
2016-06-15 14:15:00,34.55,34.6,34.54,34.54,15911.0,34.55,34.6,34.54,34.54,15911.0
2016-06-15 14:20:00,34.53,34.55,34.48,34.51,12345.0,34.53,34.55,34.48,34.51,12345.0
2016-06-15 14:25:00,34.51,34.55,34.51,34.52,12091.0,34.51,34.55,34.51,34.52,12091.0
2016-06-15 14:30:00,34.52,34.53,34.5,34.52,16582.0,34.52,34.53,34.5,34.52,16582.0
2016-06-15 14:35:00,34.52,34.58,34.51,34.56,15004.0,34.52,34.58,34.51,34.56,15004.0
2016-06-15 14:40:00,34.56,34.59,34.54,34.59,13492.0,34.56,34.59,34.54,34.59,13492.0
2016-06-15 14:45:00,34.59,34.6,34.57,34.58,15860.0,34.59,34.6,34.57,34.58,15860.0
2016-06-15 14:50:00,34.59,34.59,34.53,34.54,13446.0,34.59,34.59,34.53,34.54,13446.0
2016-06-15 14:55:00,34.54,34.6,34.54,34.59,8678.0,34.54,34.6,34.54,34.59,8678.0
2016-06-15 15:00:00,34.59,34.59,34.55,34.57,15540.0,34.59,34.59,34.55,34.57,15540.0
2016-06-15 15:05:00,34.57,34.6,34.56,34.58,9814.0,34.57,34.6,34.56,34.58,9814.0
2016-06-15 15:10:00,34.57,34.6,34.54,34.59,14118.0,34.57,34.6,34.54,34.59,14118.0
2016-06-15 15:15:00,34.59,34.6,34.55,34.6,33259.0,34.59,34.6,34.55,34.6,33259.0
2016-06-15 15:20:00,34.59,34.6,34.57,34.59,14865.0,34.59,34.6,34.57,34.59,14865.0
2016-06-15 15:25:00,34.59,34.6,34.56,34.57,13496.0,34.59,34.6,34.56,34.57,13496.0
2016-06-15 15:30:00,34.57,34.58,34.54,34.55,42783.0,34.57,34.58,34.54,34.55,42783.0
2016-06-15 15:35:00,34.55,34.56,34.46,34.48,35465.0,34.55,34.56,34.46,34.48,35465.0
2016-06-15 15:40:00,34.48,34.48,34.35,34.37,29694.0,34.48,34.48,34.35,34.37,29694.0
2016-06-15 15:45:00,34.36,34.37,34.31,34.36,24883.0,34.36,34.37,34.31,34.36,24883.0
2016-06-15 15:50:00,34.37,34.37,34.3,34.32,34970.0,34.37,34.37,34.3,34.32,34970.0
2016-06-15 15:55:00,34.31,34.39,34.31,34.34,59243.0,34.31,34.39,34.31,34.34,59243.0
2016-06-16 09:30:00,34.2,34.28,33.93,33.97,12887.0,34.2,34.28,33.93,33.97,12887.0
2016-06-16 09:35:00,33.93,33.93,33.66,33.86,33567.0,33.93,33.93,33.66,33.86,33567.0
2016-06-16 09:40:00,33.79,33.81,33.7,33.8,5750.0,33.79,33.81,33.7,33.8,5750.0
2016-06-16 09:45:00,33.79,33.94,33.79,33.89,10536.0,33.79,33.94,33.79,33.89,10536.0
2016-06-16 09:50:00,33.85,33.85,33.7,33.7,12540.0,33.85,33.85,33.7,33.7,12540.0
2016-06-16 09:55:00,33.69,33.74,33.64,33.69,11890.0,33.69,33.74,33.64,33.69,11890.0
2016-06-16 10:00:00,33.69,33.75,33.65,33.73,17169.0,33.69,33.75,33.65,33.73,17169.0
2016-06-16 10:05:00,33.74,33.75,33.69,33.72,10432.0,33.74,33.75,33.69,33.72,10432.0
2016-06-16 10:10:00,33.75,33.87,33.75,33.86,13600.0,33.75,33.87,33.75,33.86,13600.0
2016-06-16 10:15:00,33.86,33.94,33.81,33.92,10300.0,33.86,33.94,33.81,33.92,10300.0
2016-06-16 10:20:00,33.9,33.9,33.76,33.77,7274.0,33.9,33.9,33.76,33.77,7274.0
2016-06-16 10:25:00,33.77,33.83,33.74,33.8,5500.0,33.77,33.83,33.74,33.8,5500.0
2016-06-16 10:30:00,33.79,33.81,33.7,33.71,5900.0,33.79,33.81,33.7,33.71,5900.0
2016-06-16 10:35:00,33.72,33.76,33.65,33.68,25841.0,33.72,33.76,33.65,33.68,25841.0
2016-06-16 10:40:00,33.7,33.74,33.62,33.64,8853.0,33.7,33.74,33.62,33.64,8853.0
2016-06-16 10:45:00,33.64,33.7,33.63,33.66,7700.0,33.64,33.7,33.63,33.66,7700.0
2016-06-16 10:50:00,33.65,33.69,33.6,33.69,8910.0,33.65,33.69,33.6,33.69,8910.0
2016-06-16 10:55:00,33.7,33.76,33.69,33.72,8920.0,33.7,33.76,33.69,33.72,8920.0
2016-06-16 11:00:00,33.72,33.75,33.66,33.7,9984.0,33.72,33.75,33.66,33.7,9984.0
2016-06-16 11:05:00,33.7,33.7,33.62,33.66,6700.0,33.7,33.7,33.62,33.66,6700.0
2016-06-16 11:10:00,33.65,33.66,33.55,33.65,16739.0,33.65,33.66,33.55,33.65,16739.0
2016-06-16 11:15:00,33.65,33.66,33.58,33.61,15598.0,33.65,33.66,33.58,33.61,15598.0
2016-06-16 11:20:00,33.61,33.7,33.59,33.7,10750.0,33.61,33.7,33.59,33.7,10750.0
2016-06-16 11:25:00,33.71,33.78,33.68,33.75,21696.0,33.71,33.78,33.68,33.75,21696.0
2016-06-16 11:30:00,33.75,33.84,33.75,33.83,14887.0,33.75,33.84,33.75,33.83,14887.0
2016-06-16 11:35:00,33.82,33.85,33.79,33.82,7461.0,33.82,33.85,33.79,33.82,7461.0
2016-06-16 11:40:00,33.82,33.82,33.75,33.75,6536.0,33.82,33.82,33.75,33.75,6536.0
2016-06-16 11:45:00,33.76,33.79,33.74,33.77,10520.0,33.76,33.79,33.74,33.77,10520.0
2016-06-16 11:50:00,33.76,33.8,33.75,33.79,6942.0,33.76,33.8,33.75,33.79,6942.0
2016-06-16 11:55:00,33.8,33.8,33.73,33.75,6500.0,33.8,33.8,33.73,33.75,6500.0
2016-06-16 12:00:00,33.75,33.78,33.71,33.78,13321.0,33.75,33.78,33.71,33.78,13321.0
2016-06-16 12:05:00,33.78,33.8,33.76,33.8,3511.0,33.78,33.8,33.76,33.8,3511.0
2016-06-16 12:10:00,33.8,33.82,33.77,33.81,7083.0,33.8,33.82,33.77,33.81,7083.0
2016-06-16 12:15:00,33.81,33.88,33.8,33.88,8863.0,33.81,33.88,33.8,33.88,8863.0
2016-06-16 12:20:00,33.89,33.94,33.86,33.93,8326.0,33.89,33.94,33.86,33.93,8326.0
2016-06-16 12:25:00,33.93,33.96,33.92,33.92,9076.0,33.93,33.96,33.92,33.92,9076.0
2016-06-16 12:30:00,33.93,33.95,33.9,33.92,5200.0,33.93,33.95,33.9,33.92,5200.0
2016-06-16 12:35:00,33.92,33.95,33.89,33.95,5473.0,33.92,33.95,33.89,33.95,5473.0
2016-06-16 12:40:00,33.95,34.0,33.93,33.97,5202.0,33.95,34.0,33.93,33.97,5202.0
2016-06-16 12:45:00,33.98,33.98,33.89,33.92,5612.0,33.98,33.98,33.89,33.92,5612.0
2016-06-16 12:50:00,33.91,33.95,33.9,33.91,5800.0,33.91,33.95,33.9,33.91,5800.0
2016-06-16 12:55:00,33.92,33.94,33.9,33.93,4700.0,33.92,33.94,33.9,33.93,4700.0
2016-06-16 13:00:00,33.94,34.05,33.94,34.02,5837.0,33.94,34.05,33.94,34.02,5837.0
2016-06-16 13:05:00,34.03,34.04,33.94,34.0,9987.0,34.03,34.04,33.94,34.0,9987.0
2016-06-16 13:10:00,34.01,34.05,33.97,34.02,10284.0,34.01,34.05,33.97,34.02,10284.0
2016-06-16 13:15:00,34.04,34.05,33.96,34.01,9483.0,34.04,34.05,33.96,34.01,9483.0
2016-06-16 13:20:00,34.0,34.08,34.0,34.07,5592.0,34.0,34.08,34.0,34.07,5592.0
2016-06-16 13:25:00,34.07,34.09,34.03,34.03,4000.0,34.07,34.09,34.03,34.03,4000.0
2016-06-16 13:30:00,34.02,34.07,34.01,34.03,7543.0,34.02,34.07,34.01,34.03,7543.0
2016-06-16 13:35:00,34.03,34.06,34.02,34.04,8309.0,34.03,34.06,34.02,34.04,8309.0
2016-06-16 13:40:00,34.05,34.1,34.02,34.1,11174.0,34.05,34.1,34.02,34.1,11174.0
2016-06-16 13:45:00,34.09,34.1,34.03,34.03,10853.0,34.09,34.1,34.03,34.03,10853.0
2016-06-16 13:50:00,34.02,34.02,33.93,33.96,11187.0,34.02,34.02,33.93,33.96,11187.0
2016-06-16 13:55:00,33.96,33.96,33.9,33.94,7400.0,33.96,33.96,33.9,33.94,7400.0
2016-06-16 14:00:00,33.93,33.99,33.91,33.99,7100.0,33.93,33.99,33.91,33.99,7100.0
2016-06-16 14:05:00,34.0,34.0,33.91,33.93,7330.0,34.0,34.0,33.91,33.93,7330.0
2016-06-16 14:10:00,33.92,34.0,33.92,33.96,16087.0,33.92,34.0,33.92,33.96,16087.0
2016-06-16 14:15:00,33.96,34.04,33.96,34.03,16136.0,33.96,34.04,33.96,34.03,16136.0
2016-06-16 14:20:00,34.03,34.05,34.0,34.03,8146.0,34.03,34.05,34.0,34.03,8146.0
2016-06-16 14:25:00,34.02,34.03,33.95,33.96,11075.0,34.02,34.03,33.95,33.96,11075.0
2016-06-16 14:30:00,33.96,33.98,33.92,33.92,8701.0,33.96,33.98,33.92,33.92,8701.0
2016-06-16 14:35:00,33.92,33.96,33.92,33.94,9388.0,33.92,33.96,33.92,33.94,9388.0
2016-06-16 14:40:00,33.94,33.98,33.93,33.95,10978.0,33.94,33.98,33.93,33.95,10978.0
2016-06-16 14:45:00,33.96,33.99,33.94,33.98,10014.0,33.96,33.99,33.94,33.98,10014.0
2016-06-16 14:50:00,33.99,34.05,33.97,34.04,12578.0,33.99,34.05,33.97,34.04,12578.0
2016-06-16 14:55:00,34.04,34.04,33.98,34.0,7245.0,34.04,34.04,33.98,34.0,7245.0
2016-06-16 15:00:00,34.0,34.04,33.99,34.01,8836.0,34.0,34.04,33.99,34.01,8836.0
2016-06-16 15:05:00,34.01,34.01,33.97,33.97,10195.0,34.01,34.01,33.97,33.97,10195.0
2016-06-16 15:10:00,33.98,34.0,33.95,33.99,7718.0,33.98,34.0,33.95,33.99,7718.0
2016-06-16 15:15:00,33.99,34.03,33.97,34.02,11739.0,33.99,34.03,33.97,34.02,11739.0
2016-06-16 15:20:00,34.01,34.03,33.98,34.03,11581.0,34.01,34.03,33.98,34.03,11581.0
2016-06-16 15:25:00,34.02,34.09,34.02,34.08,13246.0,34.02,34.09,34.02,34.08,13246.0
2016-06-16 15:30:00,34.08,34.13,34.08,34.12,20527.0,34.08,34.13,34.08,34.12,20527.0
2016-06-16 15:35:00,34.11,34.12,34.07,34.08,14072.0,34.11,34.12,34.07,34.08,14072.0
2016-06-16 15:40:00,34.09,34.11,34.06,34.09,16511.0,34.09,34.11,34.06,34.09,16511.0
2016-06-16 15:45:00,34.09,34.1,34.05,34.06,21900.0,34.09,34.1,34.05,34.06,21900.0
2016-06-16 15:50:00,34.06,34.08,34.03,34.06,30393.0,34.06,34.08,34.03,34.06,30393.0
2016-06-16 15:55:00,34.06,34.13,34.04,34.13,29999.0,34.06,34.13,34.04,34.13,29999.0
2016-06-17 09:30:00,34.01,34.48,33.99,34.29,15709.0,34.01,34.48,33.99,34.29,15709.0
2016-06-17 09:35:00,34.15,34.18,33.84,33.84,2800.0,34.15,34.18,33.84,33.84,2800.0
2016-06-17 09:40:00,33.84,33.96,33.82,33.96,7176.0,33.84,33.96,33.82,33.96,7176.0
2016-06-17 09:45:00,33.97,33.97,33.83,33.92,3908.0,33.97,33.97,33.83,33.92,3908.0
2016-06-17 09:50:00,33.95,34.07,33.95,33.99,5300.0,33.95,34.07,33.95,33.99,5300.0
2016-06-17 09:55:00,33.99,33.99,33.92,33.97,3800.0,33.99,33.99,33.92,33.97,3800.0
2016-06-17 10:00:00,33.95,33.99,33.9,33.94,11884.0,33.95,33.99,33.9,33.94,11884.0
2016-06-17 10:05:00,33.91,33.91,33.85,33.87,11801.0,33.91,33.91,33.85,33.87,11801.0
2016-06-17 10:10:00,33.89,33.93,33.86,33.87,6500.0,33.89,33.93,33.86,33.87,6500.0
2016-06-17 10:15:00,33.87,33.92,33.86,33.89,7120.0,33.87,33.92,33.86,33.89,7120.0
2016-06-17 10:20:00,33.89,33.93,33.83,33.83,12277.0,33.89,33.93,33.83,33.83,12277.0
2016-06-17 10:25:00,33.86,33.92,33.83,33.88,14223.0,33.86,33.92,33.83,33.88,14223.0
2016-06-17 10:30:00,33.86,33.87,33.8,33.82,10724.0,33.86,33.87,33.8,33.82,10724.0
2016-06-17 10:35:00,33.8,33.89,33.77,33.88,8062.0,33.8,33.89,33.77,33.88,8062.0
2016-06-17 10:40:00,33.88,33.92,33.84,33.89,3000.0,33.88,33.92,33.84,33.89,3000.0
2016-06-17 10:45:00,33.89,33.99,33.89,33.95,5997.0,33.89,33.99,33.89,33.95,5997.0
2016-06-17 10:50:00,33.94,33.97,33.89,33.91,7041.0,33.94,33.97,33.89,33.91,7041.0
2016-06-17 10:55:00,33.91,33.94,33.9,33.91,6973.0,33.91,33.94,33.9,33.91,6973.0
2016-06-17 11:00:00,33.91,33.91,33.76,33.82,19573.0,33.91,33.91,33.76,33.82,19573.0
2016-06-17 11:05:00,33.83,33.89,33.82,33.87,9248.0,33.83,33.89,33.82,33.87,9248.0
2016-06-17 11:10:00,33.87,33.88,33.74,33.77,7362.0,33.87,33.88,33.74,33.77,7362.0
2016-06-17 11:15:00,33.77,33.85,33.75,33.85,4610.0,33.77,33.85,33.75,33.85,4610.0
2016-06-17 11:20:00,33.87,33.94,33.87,33.93,7277.0,33.87,33.94,33.87,33.93,7277.0
2016-06-17 11:25:00,33.93,33.96,33.89,33.92,6919.0,33.93,33.96,33.89,33.92,6919.0
2016-06-17 11:30:00,33.91,33.91,33.82,33.83,8008.0,33.91,33.91,33.82,33.83,8008.0
2016-06-17 11:35:00,33.83,33.86,33.78,33.85,6598.0,33.83,33.86,33.78,33.85,6598.0
2016-06-17 11:40:00,33.86,33.93,33.86,33.92,6931.0,33.86,33.93,33.86,33.92,6931.0
2016-06-17 11:45:00,33.91,33.91,33.86,33.86,4905.0,33.91,33.91,33.86,33.86,4905.0
2016-06-17 11:50:00,33.86,33.88,33.83,33.84,6383.0,33.86,33.88,33.83,33.84,6383.0
2016-06-17 11:55:00,33.84,33.85,33.78,33.82,8902.0,33.84,33.85,33.78,33.82,8902.0
2016-06-17 12:00:00,33.84,33.88,33.83,33.86,7999.0,33.84,33.88,33.83,33.86,7999.0
2016-06-17 12:05:00,33.86,33.87,33.83,33.86,7315.0,33.86,33.87,33.83,33.86,7315.0
2016-06-17 12:10:00,33.86,33.93,33.86,33.92,6274.0,33.86,33.93,33.86,33.92,6274.0
2016-06-17 12:15:00,33.9,33.9,33.83,33.83,4238.0,33.9,33.9,33.83,33.83,4238.0
2016-06-17 12:20:00,33.83,33.83,33.79,33.8,8048.0,33.83,33.83,33.79,33.8,8048.0
2016-06-17 12:25:00,33.81,33.86,33.8,33.86,8379.0,33.81,33.86,33.8,33.86,8379.0
2016-06-17 12:30:00,33.87,33.88,33.84,33.84,8672.0,33.87,33.88,33.84,33.84,8672.0
2016-06-17 12:35:00,33.84,33.9,33.83,33.84,6380.0,33.84,33.9,33.83,33.84,6380.0
2016-06-17 12:40:00,33.84,33.84,33.77,33.79,8547.0,33.84,33.84,33.77,33.79,8547.0
2016-06-17 12:45:00,33.79,33.8,33.73,33.75,12281.0,33.79,33.8,33.73,33.75,12281.0
2016-06-17 12:50:00,33.76,33.76,33.63,33.7,12218.0,33.76,33.76,33.63,33.7,12218.0
2016-06-17 12:55:00,33.68,33.73,33.68,33.73,3972.0,33.68,33.73,33.68,33.73,3972.0
2016-06-17 13:00:00,33.74,33.74,33.69,33.71,6000.0,33.74,33.74,33.69,33.71,6000.0
2016-06-17 13:05:00,33.71,33.76,33.71,33.76,3148.0,33.71,33.76,33.71,33.76,3148.0
2016-06-17 13:10:00,33.78,33.78,33.75,33.76,3521.0,33.78,33.78,33.75,33.76,3521.0
2016-06-17 13:15:00,33.76,33.76,33.73,33.76,5113.0,33.76,33.76,33.73,33.76,5113.0
2016-06-17 13:20:00,33.75,33.79,33.75,33.79,6904.0,33.75,33.79,33.75,33.79,6904.0
2016-06-17 13:25:00,33.79,33.82,33.76,33.77,5773.0,33.79,33.82,33.76,33.77,5773.0
2016-06-17 13:30:00,33.78,33.79,33.78,33.79,4577.0,33.78,33.79,33.78,33.79,4577.0
2016-06-17 13:35:00,33.79,33.8,33.78,33.79,7297.0,33.79,33.8,33.78,33.79,7297.0
2016-06-17 13:40:00,33.8,33.86,33.79,33.81,11630.0,33.8,33.86,33.79,33.81,11630.0
2016-06-17 13:45:00,33.82,33.83,33.79,33.81,2788.0,33.82,33.83,33.79,33.81,2788.0
2016-06-17 13:50:00,33.81,33.84,33.81,33.81,6686.0,33.81,33.84,33.81,33.81,6686.0
2016-06-17 13:55:00,33.81,33.82,33.8,33.81,3185.0,33.81,33.82,33.8,33.81,3185.0
2016-06-17 14:00:00,33.79,33.81,33.78,33.79,8870.0,33.79,33.81,33.78,33.79,8870.0
2016-06-17 14:05:00,33.78,33.78,33.75,33.76,7260.0,33.78,33.78,33.75,33.76,7260.0
2016-06-17 14:10:00,33.77,33.79,33.76,33.77,6830.0,33.77,33.79,33.76,33.77,6830.0
2016-06-17 14:15:00,33.76,33.78,33.75,33.75,10293.0,33.76,33.78,33.75,33.75,10293.0
2016-06-17 14:20:00,33.76,33.82,33.75,33.82,9242.0,33.76,33.82,33.75,33.82,9242.0
2016-06-17 14:25:00,33.81,33.81,33.77,33.78,6414.0,33.81,33.81,33.77,33.78,6414.0
2016-06-17 14:30:00,33.77,33.84,33.76,33.81,9298.0,33.77,33.84,33.76,33.81,9298.0
2016-06-17 14:35:00,33.81,33.82,33.79,33.79,3962.0,33.81,33.82,33.79,33.79,3962.0
2016-06-17 14:40:00,33.79,33.85,33.78,33.85,6002.0,33.79,33.85,33.78,33.85,6002.0
2016-06-17 14:45:00,33.84,33.85,33.82,33.84,9833.0,33.84,33.85,33.82,33.84,9833.0
2016-06-17 14:50:00,33.83,33.86,33.82,33.83,7887.0,33.83,33.86,33.82,33.83,7887.0
2016-06-17 14:55:00,33.84,33.85,33.8,33.8,4851.0,33.84,33.85,33.8,33.8,4851.0
2016-06-17 15:00:00,33.81,33.81,33.78,33.79,5626.0,33.81,33.81,33.78,33.79,5626.0
2016-06-17 15:05:00,33.79,33.79,33.77,33.77,4026.0,33.79,33.79,33.77,33.77,4026.0
2016-06-17 15:10:00,33.78,33.79,33.77,33.78,3573.0,33.78,33.79,33.77,33.78,3573.0
2016-06-17 15:15:00,33.78,33.78,33.74,33.77,14489.0,33.78,33.78,33.74,33.77,14489.0
2016-06-17 15:20:00,33.77,33.78,33.73,33.73,7192.0,33.77,33.78,33.73,33.73,7192.0
2016-06-17 15:25:00,33.73,33.75,33.72,33.74,11591.0,33.73,33.75,33.72,33.74,11591.0
2016-06-17 15:30:00,33.73,33.76,33.71,33.76,11826.0,33.73,33.76,33.71,33.76,11826.0
2016-06-17 15:35:00,33.76,33.78,33.71,33.71,30890.0,33.76,33.78,33.71,33.71,30890.0
2016-06-17 15:40:00,33.71,33.72,33.69,33.72,12483.0,33.71,33.72,33.69,33.72,12483.0
2016-06-17 15:45:00,33.71,33.71,33.57,33.66,52777.0,33.71,33.71,33.57,33.66,52777.0
2016-06-17 15:50:00,33.67,33.7,33.66,33.66,53204.0,33.67,33.7,33.66,33.66,53204.0
2016-06-17 15:55:00,33.66,33.73,33.64,33.68,103581.0,33.66,33.73,33.64,33.68,103581.0
2016-06-20 09:30:00,34.29,34.32,34.04,34.04,17947.0,34.29,34.32,34.04,34.04,17947.0
2016-06-20 09:35:00,34.08,34.08,33.82,34.05,8160.0,34.08,34.08,33.82,34.05,8160.0
2016-06-20 09:40:00,34.03,34.12,33.93,33.95,5100.0,34.03,34.12,33.93,33.95,5100.0
2016-06-20 09:45:00,33.95,34.15,33.88,34.12,10500.0,33.95,34.15,33.88,34.12,10500.0
2016-06-20 09:50:00,34.1,34.24,34.07,34.23,7742.0,34.1,34.24,34.07,34.23,7742.0
2016-06-20 09:55:00,34.22,34.33,34.2,34.33,6429.0,34.22,34.33,34.2,34.33,6429.0
2016-06-20 10:00:00,34.35,34.45,34.26,34.44,13507.0,34.35,34.45,34.26,34.44,13507.0
2016-06-20 10:05:00,34.46,34.54,34.44,34.5,25286.0,34.46,34.54,34.44,34.5,25286.0
2016-06-20 10:10:00,34.53,34.59,34.49,34.49,8632.0,34.53,34.59,34.49,34.49,8632.0
2016-06-20 10:15:00,34.52,34.59,34.5,34.59,7203.0,34.52,34.59,34.5,34.59,7203.0
2016-06-20 10:20:00,34.59,34.61,34.52,34.6,7988.0,34.59,34.61,34.52,34.6,7988.0
2016-06-20 10:25:00,34.6,34.66,34.58,34.66,7778.0,34.6,34.66,34.58,34.66,7778.0
2016-06-20 10:30:00,34.63,34.67,34.59,34.62,19534.0,34.63,34.67,34.59,34.62,19534.0
2016-06-20 10:35:00,34.61,34.62,34.56,34.57,18633.0,34.61,34.62,34.56,34.57,18633.0
2016-06-20 10:40:00,34.55,34.58,34.48,34.51,9104.0,34.55,34.58,34.48,34.51,9104.0
2016-06-20 10:45:00,34.51,34.51,34.43,34.45,8400.0,34.51,34.51,34.43,34.45,8400.0
2016-06-20 10:50:00,34.47,34.55,34.47,34.52,8435.0,34.47,34.55,34.47,34.52,8435.0
2016-06-20 10:55:00,34.53,34.6,34.51,34.54,13479.0,34.53,34.6,34.51,34.54,13479.0
2016-06-20 11:00:00,34.54,34.58,34.53,34.57,9528.0,34.54,34.58,34.53,34.57,9528.0
2016-06-20 11:05:00,34.58,34.66,34.58,34.62,9775.0,34.58,34.66,34.58,34.62,9775.0
2016-06-20 11:10:00,34.62,34.65,34.6,34.63,6300.0,34.62,34.65,34.6,34.63,6300.0
2016-06-20 11:15:00,34.64,34.65,34.62,34.64,6519.0,34.64,34.65,34.62,34.64,6519.0
2016-06-20 11:20:00,34.64,34.67,34.58,34.59,6293.0,34.64,34.67,34.58,34.59,6293.0
2016-06-20 11:25:00,34.59,34.64,34.59,34.64,5389.0,34.59,34.64,34.59,34.64,5389.0
2016-06-20 11:30:00,34.64,34.65,34.6,34.63,16889.0,34.64,34.65,34.6,34.63,16889.0
2016-06-20 11:35:00,34.62,34.7,34.62,34.68,11398.0,34.62,34.7,34.62,34.68,11398.0
2016-06-20 11:40:00,34.69,34.71,34.68,34.7,6640.0,34.69,34.71,34.68,34.7,6640.0
2016-06-20 11:45:00,34.7,34.73,34.65,34.65,9825.0,34.7,34.73,34.65,34.65,9825.0
2016-06-20 11:50:00,34.65,34.65,34.62,34.63,4340.0,34.65,34.65,34.62,34.63,4340.0
2016-06-20 11:55:00,34.64,34.7,34.62,34.68,10854.0,34.64,34.7,34.62,34.68,10854.0
2016-06-20 12:00:00,34.69,34.69,34.65,34.67,7237.0,34.69,34.69,34.65,34.67,7237.0
2016-06-20 12:05:00,34.68,34.71,34.67,34.67,8089.0,34.68,34.71,34.67,34.67,8089.0
2016-06-20 12:10:00,34.67,34.69,34.64,34.64,4934.0,34.67,34.69,34.64,34.64,4934.0
2016-06-20 12:15:00,34.64,34.66,34.62,34.66,6558.0,34.64,34.66,34.62,34.66,6558.0
2016-06-20 12:20:00,34.64,34.7,34.64,34.7,5089.0,34.64,34.7,34.64,34.7,5089.0
2016-06-20 12:25:00,34.7,34.71,34.64,34.66,5787.0,34.7,34.71,34.64,34.66,5787.0
2016-06-20 12:30:00,34.66,34.67,34.64,34.66,7000.0,34.66,34.67,34.64,34.66,7000.0
2016-06-20 12:35:00,34.66,34.66,34.64,34.64,2233.0,34.66,34.66,34.64,34.64,2233.0
2016-06-20 12:40:00,34.65,34.65,34.63,34.65,4277.0,34.65,34.65,34.63,34.65,4277.0
2016-06-20 12:45:00,34.64,34.69,34.63,34.67,7488.0,34.64,34.69,34.63,34.67,7488.0
2016-06-20 12:50:00,34.67,34.71,34.67,34.69,5104.0,34.67,34.71,34.67,34.69,5104.0
2016-06-20 12:55:00,34.69,34.71,34.65,34.65,4687.0,34.69,34.71,34.65,34.65,4687.0
2016-06-20 13:00:00,34.64,34.65,34.6,34.61,6984.0,34.64,34.65,34.6,34.61,6984.0
2016-06-20 13:05:00,34.61,34.62,34.6,34.61,3141.0,34.61,34.62,34.6,34.61,3141.0
2016-06-20 13:10:00,34.6,34.62,34.53,34.53,6872.0,34.6,34.62,34.53,34.53,6872.0
2016-06-20 13:15:00,34.53,34.56,34.53,34.55,12018.0,34.53,34.56,34.53,34.55,12018.0
2016-06-20 13:20:00,34.55,34.58,34.54,34.58,3322.0,34.55,34.58,34.54,34.58,3322.0
2016-06-20 13:25:00,34.59,34.6,34.52,34.53,5420.0,34.59,34.6,34.52,34.53,5420.0
2016-06-20 13:30:00,34.52,34.54,34.51,34.51,10683.0,34.52,34.54,34.51,34.51,10683.0
2016-06-20 13:35:00,34.51,34.52,34.48,34.51,5687.0,34.51,34.52,34.48,34.51,5687.0
2016-06-20 13:40:00,34.5,34.51,34.44,34.48,18750.0,34.5,34.51,34.44,34.48,18750.0
2016-06-20 13:45:00,34.47,34.47,34.43,34.46,6880.0,34.47,34.47,34.43,34.46,6880.0
2016-06-20 13:50:00,34.46,34.47,34.41,34.41,6120.0,34.46,34.47,34.41,34.41,6120.0
2016-06-20 13:55:00,34.41,34.46,34.4,34.45,4423.0,34.41,34.46,34.4,34.45,4423.0
2016-06-20 14:00:00,34.44,34.47,34.43,34.45,13144.0,34.44,34.47,34.43,34.45,13144.0
2016-06-20 14:05:00,34.46,34.47,34.44,34.44,4500.0,34.46,34.47,34.44,34.44,4500.0
2016-06-20 14:10:00,34.44,34.48,34.41,34.42,17238.0,34.44,34.48,34.41,34.42,17238.0
2016-06-20 14:15:00,34.42,34.46,34.42,34.45,10466.0,34.42,34.46,34.42,34.45,10466.0
2016-06-20 14:20:00,34.45,34.49,34.44,34.49,13174.0,34.45,34.49,34.44,34.49,13174.0
2016-06-20 14:25:00,34.48,34.48,34.43,34.45,11659.0,34.48,34.48,34.43,34.45,11659.0
2016-06-20 14:30:00,34.44,34.44,34.42,34.44,9695.0,34.44,34.44,34.42,34.44,9695.0
2016-06-20 14:35:00,34.44,34.46,34.4,34.41,18904.0,34.44,34.46,34.4,34.41,18904.0
2016-06-20 14:40:00,34.41,34.46,34.41,34.44,10212.0,34.41,34.46,34.41,34.44,10212.0
2016-06-20 14:45:00,34.45,34.49,34.42,34.49,12817.0,34.45,34.49,34.42,34.49,12817.0
2016-06-20 14:50:00,34.49,34.54,34.48,34.52,12772.0,34.49,34.54,34.48,34.52,12772.0
2016-06-20 14:55:00,34.52,34.57,34.52,34.55,8043.0,34.52,34.57,34.52,34.55,8043.0
2016-06-20 15:00:00,34.55,34.55,34.48,34.5,11426.0,34.55,34.55,34.48,34.5,11426.0
2016-06-20 15:05:00,34.5,34.5,34.47,34.48,8981.0,34.5,34.5,34.47,34.48,8981.0
2016-06-20 15:10:00,34.49,34.5,34.47,34.48,5625.0,34.49,34.5,34.47,34.48,5625.0
2016-06-20 15:15:00,34.48,34.48,34.41,34.44,11563.0,34.48,34.48,34.41,34.44,11563.0
2016-06-20 15:20:00,34.44,34.46,34.41,34.42,7344.0,34.44,34.46,34.41,34.42,7344.0
2016-06-20 15:25:00,34.42,34.43,34.35,34.36,19591.0,34.42,34.43,34.35,34.36,19591.0
2016-06-20 15:30:00,34.36,34.37,34.35,34.35,9114.0,34.36,34.37,34.35,34.35,9114.0
2016-06-20 15:35:00,34.34,34.38,34.34,34.38,9291.0,34.34,34.38,34.34,34.38,9291.0
2016-06-20 15:40:00,34.38,34.4,34.35,34.39,18768.0,34.38,34.4,34.35,34.39,18768.0
2016-06-20 15:45:00,34.38,34.39,34.3,34.3,26365.0,34.38,34.39,34.3,34.3,26365.0
2016-06-20 15:50:00,34.3,34.31,34.27,34.27,24714.0,34.3,34.31,34.27,34.27,24714.0
2016-06-20 15:55:00,34.27,34.32,34.26,34.29,53693.0,34.27,34.32,34.26,34.29,53693.0
2016-06-21 09:30:00,34.44,34.55,34.37,34.38,12266.0,34.44,34.55,34.37,34.38,12266.0
2016-06-21 09:35:00,34.39,34.41,34.29,34.3,4245.0,34.39,34.41,34.29,34.3,4245.0
2016-06-21 09:40:00,34.29,34.36,34.26,34.29,9185.0,34.29,34.36,34.26,34.29,9185.0
2016-06-21 09:45:00,34.32,34.34,34.22,34.27,5369.0,34.32,34.34,34.22,34.27,5369.0
2016-06-21 09:50:00,34.29,34.34,34.18,34.23,13535.0,34.29,34.34,34.18,34.23,13535.0
2016-06-21 09:55:00,34.24,34.27,34.17,34.24,5532.0,34.24,34.27,34.17,34.24,5532.0
2016-06-21 10:00:00,34.23,34.29,34.11,34.16,16636.0,34.23,34.29,34.11,34.16,16636.0
2016-06-21 10:05:00,34.18,34.18,34.07,34.08,28643.0,34.18,34.18,34.07,34.08,28643.0
2016-06-21 10:10:00,34.08,34.16,34.05,34.08,22298.0,34.08,34.16,34.05,34.08,22298.0
2016-06-21 10:15:00,34.09,34.09,33.95,33.97,20822.0,34.09,34.09,33.95,33.97,20822.0
2016-06-21 10:20:00,33.96,33.98,33.87,33.95,10358.0,33.96,33.98,33.87,33.95,10358.0
2016-06-21 10:25:00,33.97,34.02,33.96,33.98,13051.0,33.97,34.02,33.96,33.98,13051.0
2016-06-21 10:30:00,33.99,34.03,33.97,33.99,10026.0,33.99,34.03,33.97,33.99,10026.0
2016-06-21 10:35:00,33.99,34.01,33.96,33.96,16317.0,33.99,34.01,33.96,33.96,16317.0
2016-06-21 10:40:00,33.97,33.98,33.85,33.93,20216.0,33.97,33.98,33.85,33.93,20216.0
2016-06-21 10:45:00,33.93,33.95,33.87,33.91,10232.0,33.93,33.95,33.87,33.91,10232.0
2016-06-21 10:50:00,33.9,33.92,33.88,33.9,8276.0,33.9,33.92,33.88,33.9,8276.0
2016-06-21 10:55:00,33.89,33.89,33.85,33.87,11410.0,33.89,33.89,33.85,33.87,11410.0
2016-06-21 11:00:00,33.87,33.9,33.84,33.89,18205.0,33.87,33.9,33.84,33.89,18205.0
2016-06-21 11:05:00,33.9,33.91,33.86,33.88,20994.0,33.9,33.91,33.86,33.88,20994.0
2016-06-21 11:10:00,33.87,33.87,33.79,33.82,15357.0,33.87,33.87,33.79,33.82,15357.0
2016-06-21 11:15:00,33.82,33.86,33.78,33.84,12161.0,33.82,33.86,33.78,33.84,12161.0
2016-06-21 11:20:00,33.83,33.85,33.77,33.77,11657.0,33.83,33.85,33.77,33.77,11657.0
2016-06-21 11:25:00,33.77,33.81,33.73,33.73,16073.0,33.77,33.81,33.73,33.73,16073.0
2016-06-21 11:30:00,33.73,33.75,33.69,33.7,14178.0,33.73,33.75,33.69,33.7,14178.0
2016-06-21 11:35:00,33.69,33.76,33.69,33.75,9850.0,33.69,33.76,33.69,33.75,9850.0
2016-06-21 11:40:00,33.75,33.78,33.74,33.77,7000.0,33.75,33.78,33.74,33.77,7000.0
2016-06-21 11:45:00,33.75,33.77,33.73,33.75,7700.0,33.75,33.77,33.73,33.75,7700.0
2016-06-21 11:50:00,33.74,33.74,33.72,33.74,5550.0,33.74,33.74,33.72,33.74,5550.0
2016-06-21 11:55:00,33.74,33.79,33.73,33.79,4916.0,33.74,33.79,33.73,33.79,4916.0
2016-06-21 12:00:00,33.8,33.83,33.76,33.77,16892.0,33.8,33.83,33.76,33.77,16892.0
2016-06-21 12:05:00,33.77,33.82,33.73,33.81,6811.0,33.77,33.82,33.73,33.81,6811.0
2016-06-21 12:10:00,33.81,33.82,33.78,33.79,5450.0,33.81,33.82,33.78,33.79,5450.0
2016-06-21 12:15:00,33.79,33.84,33.78,33.83,8721.0,33.79,33.84,33.78,33.83,8721.0
2016-06-21 12:20:00,33.82,33.83,33.79,33.82,9324.0,33.82,33.83,33.79,33.82,9324.0
2016-06-21 12:25:00,33.83,33.88,33.82,33.88,5104.0,33.83,33.88,33.82,33.88,5104.0
2016-06-21 12:30:00,33.89,33.89,33.85,33.86,5906.0,33.89,33.89,33.85,33.86,5906.0
2016-06-21 12:35:00,33.86,33.89,33.85,33.85,4600.0,33.86,33.89,33.85,33.85,4600.0
2016-06-21 12:40:00,33.85,33.89,33.84,33.86,7122.0,33.85,33.89,33.84,33.86,7122.0
2016-06-21 12:45:00,33.87,33.9,33.86,33.89,5380.0,33.87,33.9,33.86,33.89,5380.0
2016-06-21 12:50:00,33.88,33.88,33.83,33.87,6987.0,33.88,33.88,33.83,33.87,6987.0
2016-06-21 12:55:00,33.87,33.89,33.87,33.89,3850.0,33.87,33.89,33.87,33.89,3850.0
2016-06-21 13:00:00,33.89,33.91,33.87,33.87,13340.0,33.89,33.91,33.87,33.87,13340.0
2016-06-21 13:05:00,33.87,33.91,33.86,33.89,9649.0,33.87,33.91,33.86,33.89,9649.0
2016-06-21 13:10:00,33.89,33.91,33.87,33.9,12345.0,33.89,33.91,33.87,33.9,12345.0
2016-06-21 13:15:00,33.89,33.91,33.85,33.86,11687.0,33.89,33.91,33.85,33.86,11687.0
2016-06-21 13:20:00,33.87,33.89,33.84,33.86,18854.0,33.87,33.89,33.84,33.86,18854.0
2016-06-21 13:25:00,33.87,33.88,33.85,33.85,8600.0,33.87,33.88,33.85,33.85,8600.0
2016-06-21 13:30:00,33.86,33.87,33.84,33.86,6046.0,33.86,33.87,33.84,33.86,6046.0
2016-06-21 13:35:00,33.85,33.85,33.82,33.84,7350.0,33.85,33.85,33.82,33.84,7350.0
2016-06-21 13:40:00,33.84,33.89,33.83,33.84,11903.0,33.84,33.89,33.83,33.84,11903.0
2016-06-21 13:45:00,33.84,33.84,33.77,33.83,8135.0,33.84,33.84,33.77,33.83,8135.0
2016-06-21 13:50:00,33.84,33.87,33.83,33.86,5100.0,33.84,33.87,33.83,33.86,5100.0
2016-06-21 13:55:00,33.86,33.91,33.86,33.86,11761.0,33.86,33.91,33.86,33.86,11761.0
2016-06-21 14:00:00,33.87,33.91,33.87,33.9,11882.0,33.87,33.91,33.87,33.9,11882.0
2016-06-21 14:05:00,33.89,33.96,33.88,33.96,23692.0,33.89,33.96,33.88,33.96,23692.0
2016-06-21 14:10:00,33.96,34.03,33.95,34.01,12988.0,33.96,34.03,33.95,34.01,12988.0
2016-06-21 14:15:00,34.02,34.06,34.0,34.0,12761.0,34.02,34.06,34.0,34.0,12761.0
2016-06-21 14:20:00,34.0,34.01,33.98,33.99,14716.0,34.0,34.01,33.98,33.99,14716.0
2016-06-21 14:25:00,33.98,34.02,33.95,33.99,17662.0,33.98,34.02,33.95,33.99,17662.0
2016-06-21 14:30:00,33.98,34.01,33.96,33.99,18157.0,33.98,34.01,33.96,33.99,18157.0
2016-06-21 14:35:00,34.0,34.1,33.99,34.08,17520.0,34.0,34.1,33.99,34.08,17520.0
2016-06-21 14:40:00,34.09,34.09,34.0,34.0,8109.0,34.09,34.09,34.0,34.0,8109.0
2016-06-21 14:45:00,34.0,34.09,34.0,34.07,10647.0,34.0,34.09,34.0,34.07,10647.0
2016-06-21 14:50:00,34.07,34.09,34.06,34.07,8558.0,34.07,34.09,34.06,34.07,8558.0
2016-06-21 14:55:00,34.07,34.09,34.07,34.09,5323.0,34.07,34.09,34.07,34.09,5323.0
2016-06-21 15:00:00,34.09,34.09,34.03,34.04,14710.0,34.09,34.09,34.03,34.04,14710.0
2016-06-21 15:05:00,34.04,34.08,34.03,34.07,10121.0,34.04,34.08,34.03,34.07,10121.0
2016-06-21 15:10:00,34.08,34.08,34.04,34.07,6238.0,34.08,34.08,34.04,34.07,6238.0
2016-06-21 15:15:00,34.07,34.11,34.07,34.09,11880.0,34.07,34.11,34.07,34.09,11880.0
2016-06-21 15:20:00,34.09,34.1,34.06,34.09,13447.0,34.09,34.1,34.06,34.09,13447.0
2016-06-21 15:25:00,34.09,34.12,34.09,34.11,11581.0,34.09,34.12,34.09,34.11,11581.0
2016-06-21 15:30:00,34.1,34.11,34.03,34.04,12125.0,34.1,34.11,34.03,34.04,12125.0
2016-06-21 15:35:00,34.03,34.09,34.03,34.08,28816.0,34.03,34.09,34.03,34.08,28816.0
2016-06-21 15:40:00,34.08,34.08,34.04,34.05,16382.0,34.08,34.08,34.04,34.05,16382.0
2016-06-21 15:45:00,34.06,34.08,34.03,34.05,34613.0,34.06,34.08,34.03,34.05,34613.0
2016-06-21 15:50:00,34.06,34.07,34.01,34.04,26106.0,34.06,34.07,34.01,34.04,26106.0
2016-06-21 15:55:00,34.03,34.08,34.0,34.04,38769.0,34.03,34.08,34.0,34.04,38769.0
2016-06-22 09:30:00,34.07,34.07,34.05,34.05,3129.0,34.07,34.07,34.05,34.05,3129.0
2016-06-22 09:35:00,34.11,34.26,33.86,33.88,5635.0,34.11,34.26,33.86,33.88,5635.0
2016-06-22 09:40:00,33.88,33.88,33.72,33.83,10100.0,33.88,33.88,33.72,33.83,10100.0
2016-06-22 09:45:00,33.83,33.9,33.77,33.9,5180.0,33.83,33.9,33.77,33.9,5180.0
2016-06-22 09:50:00,33.9,33.91,33.86,33.9,3900.0,33.9,33.91,33.86,33.9,3900.0
2016-06-22 09:55:00,33.91,34.0,33.91,33.91,7421.0,33.91,34.0,33.91,33.91,7421.0
2016-06-22 10:00:00,33.92,33.98,33.88,33.9,7660.0,33.92,33.98,33.88,33.9,7660.0
2016-06-22 10:05:00,33.9,33.97,33.9,33.97,5340.0,33.9,33.97,33.9,33.97,5340.0
2016-06-22 10:10:00,33.96,34.06,33.94,34.03,9740.0,33.96,34.06,33.94,34.03,9740.0
2016-06-22 10:15:00,34.04,34.04,33.97,33.98,3866.0,34.04,34.04,33.97,33.98,3866.0
2016-06-22 10:20:00,33.98,34.02,33.96,33.97,3400.0,33.98,34.02,33.96,33.97,3400.0
2016-06-22 10:25:00,33.97,33.99,33.94,33.97,2800.0,33.97,33.99,33.94,33.97,2800.0
2016-06-22 10:30:00,33.95,34.13,33.9,34.13,12518.0,33.95,34.13,33.9,34.13,12518.0
2016-06-22 10:35:00,34.19,34.22,34.11,34.11,21578.0,34.19,34.22,34.11,34.11,21578.0
2016-06-22 10:40:00,34.14,34.22,34.14,34.2,4302.0,34.14,34.22,34.14,34.2,4302.0
2016-06-22 10:45:00,34.18,34.25,34.18,34.22,4750.0,34.18,34.25,34.18,34.22,4750.0
2016-06-22 10:50:00,34.23,34.28,34.21,34.22,3703.0,34.23,34.28,34.21,34.22,3703.0
2016-06-22 10:55:00,34.24,34.28,34.2,34.25,10287.0,34.24,34.28,34.2,34.25,10287.0
2016-06-22 11:00:00,34.26,34.36,34.24,34.33,19945.0,34.26,34.36,34.24,34.33,19945.0
2016-06-22 11:05:00,34.33,34.33,34.27,34.31,12404.0,34.33,34.33,34.27,34.31,12404.0
2016-06-22 11:10:00,34.32,34.36,34.26,34.26,15230.0,34.32,34.36,34.26,34.26,15230.0
2016-06-22 11:15:00,34.26,34.34,34.24,34.26,29207.0,34.26,34.34,34.24,34.26,29207.0
2016-06-22 11:20:00,34.26,34.29,34.22,34.25,19808.0,34.26,34.29,34.22,34.25,19808.0
2016-06-22 11:25:00,34.27,34.29,34.21,34.21,7068.0,34.27,34.29,34.21,34.21,7068.0
2016-06-22 11:30:00,34.19,34.23,34.09,34.18,11677.0,34.19,34.23,34.09,34.18,11677.0
2016-06-22 11:35:00,34.16,34.2,34.14,34.15,11055.0,34.16,34.2,34.14,34.15,11055.0
2016-06-22 11:40:00,34.14,34.14,34.02,34.11,14221.0,34.14,34.14,34.02,34.11,14221.0
2016-06-22 11:45:00,34.11,34.11,34.02,34.05,6394.0,34.11,34.11,34.02,34.05,6394.0
2016-06-22 11:50:00,34.03,34.06,34.02,34.06,5028.0,34.03,34.06,34.02,34.06,5028.0
2016-06-22 11:55:00,34.07,34.13,34.07,34.12,8257.0,34.07,34.13,34.07,34.12,8257.0
2016-06-22 12:00:00,34.12,34.13,34.07,34.08,3005.0,34.12,34.13,34.07,34.08,3005.0
2016-06-22 12:05:00,34.07,34.09,34.02,34.04,4500.0,34.07,34.09,34.02,34.04,4500.0
2016-06-22 12:10:00,34.04,34.1,34.04,34.07,5900.0,34.04,34.1,34.04,34.07,5900.0
2016-06-22 12:15:00,34.08,34.12,34.05,34.06,7150.0,34.08,34.12,34.05,34.06,7150.0
2016-06-22 12:20:00,34.06,34.07,33.95,33.95,14018.0,34.06,34.07,33.95,33.95,14018.0
2016-06-22 12:25:00,33.96,33.99,33.93,33.97,5188.0,33.96,33.99,33.93,33.97,5188.0
2016-06-22 12:30:00,33.98,34.0,33.96,33.96,3300.0,33.98,34.0,33.96,33.96,3300.0
2016-06-22 12:35:00,33.96,33.99,33.95,33.98,6000.0,33.96,33.99,33.95,33.98,6000.0
2016-06-22 12:40:00,33.98,33.99,33.95,33.95,8186.0,33.98,33.99,33.95,33.95,8186.0
2016-06-22 12:45:00,33.96,33.96,33.92,33.94,4300.0,33.96,33.96,33.92,33.94,4300.0
2016-06-22 12:50:00,33.94,33.94,33.9,33.91,10631.0,33.94,33.94,33.9,33.91,10631.0
2016-06-22 12:55:00,33.91,33.93,33.9,33.91,8032.0,33.91,33.93,33.9,33.91,8032.0
2016-06-22 13:00:00,33.9,33.94,33.84,33.9,21656.0,33.9,33.94,33.84,33.9,21656.0
2016-06-22 13:05:00,33.89,33.9,33.84,33.84,5150.0,33.89,33.9,33.84,33.84,5150.0
2016-06-22 13:10:00,33.84,33.86,33.81,33.84,10483.0,33.84,33.86,33.81,33.84,10483.0
2016-06-22 13:15:00,33.83,33.84,33.78,33.81,3496.0,33.83,33.84,33.78,33.81,3496.0
2016-06-22 13:20:00,33.82,33.86,33.77,33.79,5200.0,33.82,33.86,33.77,33.79,5200.0
2016-06-22 13:25:00,33.79,33.85,33.79,33.82,3900.0,33.79,33.85,33.79,33.82,3900.0
2016-06-22 13:30:00,33.82,33.85,33.8,33.84,3400.0,33.82,33.85,33.8,33.84,3400.0
2016-06-22 13:35:00,33.82,33.89,33.78,33.89,7200.0,33.82,33.89,33.78,33.89,7200.0
2016-06-22 13:40:00,33.89,33.91,33.88,33.91,8256.0,33.89,33.91,33.88,33.91,8256.0
2016-06-22 13:45:00,33.9,33.92,33.87,33.92,4600.0,33.9,33.92,33.87,33.92,4600.0
2016-06-22 13:50:00,33.92,33.97,33.92,33.93,5738.0,33.92,33.97,33.92,33.93,5738.0
2016-06-22 13:55:00,33.93,33.97,33.91,33.94,3800.0,33.93,33.97,33.91,33.94,3800.0
2016-06-22 14:00:00,33.95,33.99,33.94,33.98,5300.0,33.95,33.99,33.94,33.98,5300.0
2016-06-22 14:05:00,33.99,33.99,33.94,33.94,3600.0,33.99,33.99,33.94,33.94,3600.0
2016-06-22 14:10:00,33.95,33.95,33.91,33.93,11699.0,33.95,33.95,33.91,33.93,11699.0
2016-06-22 14:15:00,33.93,33.94,33.91,33.92,2615.0,33.93,33.94,33.91,33.92,2615.0
2016-06-22 14:20:00,33.93,33.93,33.87,33.91,4814.0,33.93,33.93,33.87,33.91,4814.0
2016-06-22 14:25:00,33.9,33.92,33.88,33.89,3600.0,33.9,33.92,33.88,33.89,3600.0
2016-06-22 14:30:00,33.9,33.91,33.87,33.88,4750.0,33.9,33.91,33.87,33.88,4750.0
2016-06-22 14:35:00,33.88,33.9,33.87,33.9,4900.0,33.88,33.9,33.87,33.9,4900.0
2016-06-22 14:40:00,33.89,33.92,33.88,33.92,5005.0,33.89,33.92,33.88,33.92,5005.0
2016-06-22 14:45:00,33.91,33.91,33.86,33.87,3443.0,33.91,33.91,33.86,33.87,3443.0
2016-06-22 14:50:00,33.88,33.92,33.87,33.92,8002.0,33.88,33.92,33.87,33.92,8002.0
2016-06-22 14:55:00,33.92,33.96,33.92,33.93,3857.0,33.92,33.96,33.92,33.93,3857.0
2016-06-22 15:00:00,33.93,33.97,33.93,33.94,9045.0,33.93,33.97,33.93,33.94,9045.0
2016-06-22 15:05:00,33.94,33.95,33.89,33.89,8114.0,33.94,33.95,33.89,33.89,8114.0
2016-06-22 15:10:00,33.9,33.91,33.88,33.91,5163.0,33.9,33.91,33.88,33.91,5163.0
2016-06-22 15:15:00,33.91,33.93,33.91,33.92,9573.0,33.91,33.93,33.91,33.92,9573.0
2016-06-22 15:20:00,33.92,33.92,33.87,33.91,8121.0,33.92,33.92,33.87,33.91,8121.0
2016-06-22 15:25:00,33.9,33.91,33.87,33.88,6033.0,33.9,33.91,33.87,33.88,6033.0
2016-06-22 15:30:00,33.89,33.91,33.88,33.91,7507.0,33.89,33.91,33.88,33.91,7507.0
2016-06-22 15:35:00,33.91,33.91,33.88,33.9,15718.0,33.91,33.91,33.88,33.9,15718.0
2016-06-22 15:40:00,33.9,33.92,33.86,33.87,23590.0,33.9,33.92,33.86,33.87,23590.0
2016-06-22 15:45:00,33.88,33.9,33.85,33.87,14632.0,33.88,33.9,33.85,33.87,14632.0
2016-06-22 15:50:00,33.86,33.89,33.83,33.88,15430.0,33.86,33.89,33.83,33.88,15430.0
2016-06-22 15:55:00,33.87,33.88,33.79,33.86,57207.0,33.87,33.88,33.79,33.86,57207.0
2016-06-23 09:30:00,34.17,34.23,33.94,33.94,11092.0,34.17,34.23,33.94,33.94,11092.0
2016-06-23 09:35:00,33.94,34.03,33.91,34.0,27917.0,33.94,34.03,33.91,34.0,27917.0
2016-06-23 09:40:00,34.05,34.06,33.95,34.01,13116.0,34.05,34.06,33.95,34.01,13116.0
2016-06-23 09:45:00,34.01,34.05,33.96,34.02,9801.0,34.01,34.05,33.96,34.02,9801.0
2016-06-23 09:50:00,34.02,34.04,33.96,33.99,9500.0,34.02,34.04,33.96,33.99,9500.0
2016-06-23 09:55:00,33.99,34.03,33.97,34.0,16693.0,33.99,34.03,33.97,34.0,16693.0
2016-06-23 10:00:00,34.03,34.1,34.0,34.1,19108.0,34.03,34.1,34.0,34.1,19108.0
2016-06-23 10:05:00,34.12,34.14,34.06,34.07,13748.0,34.12,34.14,34.06,34.07,13748.0
2016-06-23 10:10:00,34.08,34.17,34.08,34.11,22581.0,34.08,34.17,34.08,34.11,22581.0
2016-06-23 10:15:00,34.11,34.21,34.11,34.17,15907.0,34.11,34.21,34.11,34.17,15907.0
2016-06-23 10:20:00,34.17,34.27,34.16,34.24,14110.0,34.17,34.27,34.16,34.24,14110.0
2016-06-23 10:25:00,34.24,34.29,34.21,34.28,15232.0,34.24,34.29,34.21,34.28,15232.0
2016-06-23 10:30:00,34.29,34.33,34.25,34.27,17088.0,34.29,34.33,34.25,34.27,17088.0
2016-06-23 10:35:00,34.26,34.31,34.24,34.29,8342.0,34.26,34.31,34.24,34.29,8342.0
2016-06-23 10:40:00,34.31,34.37,34.3,34.35,8224.0,34.31,34.37,34.3,34.35,8224.0
2016-06-23 10:45:00,34.36,34.38,34.34,34.36,10004.0,34.36,34.38,34.34,34.36,10004.0
2016-06-23 10:50:00,34.36,34.43,34.36,34.43,23451.0,34.36,34.43,34.36,34.43,23451.0
2016-06-23 10:55:00,34.43,34.48,34.4,34.47,8305.0,34.43,34.48,34.4,34.47,8305.0
2016-06-23 11:00:00,34.47,34.53,34.46,34.49,10126.0,34.47,34.53,34.46,34.49,10126.0
2016-06-23 11:05:00,34.5,34.58,34.5,34.57,15530.0,34.5,34.58,34.5,34.57,15530.0
2016-06-23 11:10:00,34.57,34.58,34.54,34.57,5596.0,34.57,34.58,34.54,34.57,5596.0
2016-06-23 11:15:00,34.58,34.62,34.55,34.59,9728.0,34.58,34.62,34.55,34.59,9728.0
2016-06-23 11:20:00,34.6,34.71,34.6,34.71,27432.0,34.6,34.71,34.6,34.71,27432.0
2016-06-23 11:25:00,34.69,34.75,34.69,34.73,21645.0,34.69,34.75,34.69,34.73,21645.0
2016-06-23 11:30:00,34.75,34.78,34.69,34.69,19203.0,34.75,34.78,34.69,34.69,19203.0
2016-06-23 11:35:00,34.7,34.72,34.66,34.68,6950.0,34.7,34.72,34.66,34.68,6950.0
2016-06-23 11:40:00,34.7,34.71,34.62,34.63,8660.0,34.7,34.71,34.62,34.63,8660.0
2016-06-23 11:45:00,34.66,34.75,34.66,34.75,5300.0,34.66,34.75,34.66,34.75,5300.0
2016-06-23 11:50:00,34.75,34.79,34.71,34.72,10275.0,34.75,34.79,34.71,34.72,10275.0
2016-06-23 11:55:00,34.72,34.8,34.72,34.74,18873.0,34.72,34.8,34.72,34.74,18873.0
2016-06-23 12:00:00,34.74,34.77,34.71,34.71,3103.0,34.74,34.77,34.71,34.71,3103.0
2016-06-23 12:05:00,34.71,34.74,34.7,34.74,6801.0,34.71,34.74,34.7,34.74,6801.0
2016-06-23 12:10:00,34.73,34.75,34.73,34.74,2650.0,34.73,34.75,34.73,34.74,2650.0
2016-06-23 12:15:00,34.74,34.81,34.73,34.81,22885.0,34.74,34.81,34.73,34.81,22885.0
2016-06-23 12:20:00,34.81,34.82,34.77,34.8,6493.0,34.81,34.82,34.77,34.8,6493.0
2016-06-23 12:25:00,34.79,34.83,34.79,34.82,21700.0,34.79,34.83,34.79,34.82,21700.0
2016-06-23 12:30:00,34.81,34.82,34.75,34.75,11472.0,34.81,34.82,34.75,34.75,11472.0
2016-06-23 12:35:00,34.75,34.77,34.73,34.75,11200.0,34.75,34.77,34.73,34.75,11200.0
2016-06-23 12:40:00,34.76,34.77,34.71,34.72,5800.0,34.76,34.77,34.71,34.72,5800.0
2016-06-23 12:45:00,34.72,34.72,34.67,34.69,6866.0,34.72,34.72,34.67,34.69,6866.0
2016-06-23 12:50:00,34.69,34.71,34.68,34.69,3131.0,34.69,34.71,34.68,34.69,3131.0
2016-06-23 12:55:00,34.7,34.7,34.68,34.69,5201.0,34.7,34.7,34.68,34.69,5201.0
2016-06-23 13:00:00,34.69,34.7,34.65,34.66,4937.0,34.69,34.7,34.65,34.66,4937.0
2016-06-23 13:05:00,34.66,34.69,34.62,34.69,4535.0,34.66,34.69,34.62,34.69,4535.0
2016-06-23 13:10:00,34.7,34.71,34.68,34.69,6520.0,34.7,34.71,34.68,34.69,6520.0
2016-06-23 13:15:00,34.68,34.73,34.66,34.72,7860.0,34.68,34.73,34.66,34.72,7860.0
2016-06-23 13:20:00,34.73,34.74,34.67,34.67,7200.0,34.73,34.74,34.67,34.67,7200.0
2016-06-23 13:25:00,34.67,34.7,34.67,34.69,6508.0,34.67,34.7,34.67,34.69,6508.0
2016-06-23 13:30:00,34.69,34.71,34.69,34.7,6452.0,34.69,34.71,34.69,34.7,6452.0
2016-06-23 13:35:00,34.71,34.75,34.7,34.75,9725.0,34.71,34.75,34.7,34.75,9725.0
2016-06-23 13:40:00,34.75,34.79,34.75,34.78,8509.0,34.75,34.79,34.75,34.78,8509.0
2016-06-23 13:45:00,34.78,34.78,34.74,34.77,13230.0,34.78,34.78,34.74,34.77,13230.0
2016-06-23 13:50:00,34.77,34.84,34.77,34.84,8233.0,34.77,34.84,34.77,34.84,8233.0
2016-06-23 13:55:00,34.84,34.88,34.79,34.87,15114.0,34.84,34.88,34.79,34.87,15114.0
2016-06-23 14:00:00,34.87,34.88,34.85,34.85,50881.0,34.87,34.88,34.85,34.85,50881.0
2016-06-23 14:05:00,34.86,34.87,34.82,34.83,13610.0,34.86,34.87,34.82,34.83,13610.0
2016-06-23 14:10:00,34.84,34.84,34.81,34.82,7072.0,34.84,34.84,34.81,34.82,7072.0
2016-06-23 14:15:00,34.82,34.83,34.78,34.8,7864.0,34.82,34.83,34.78,34.8,7864.0
2016-06-23 14:20:00,34.81,34.85,34.81,34.83,7766.0,34.81,34.85,34.81,34.83,7766.0
2016-06-23 14:25:00,34.83,34.88,34.82,34.88,18587.0,34.83,34.88,34.82,34.88,18587.0
2016-06-23 14:30:00,34.88,34.88,34.85,34.88,14429.0,34.88,34.88,34.85,34.88,14429.0
2016-06-23 14:35:00,34.88,34.89,34.86,34.88,15501.0,34.88,34.89,34.86,34.88,15501.0
2016-06-23 14:40:00,34.87,34.89,34.87,34.89,11114.0,34.87,34.89,34.87,34.89,11114.0
2016-06-23 14:45:00,34.89,34.97,34.89,34.96,9553.0,34.89,34.97,34.89,34.96,9553.0
2016-06-23 14:50:00,34.97,34.99,34.95,34.98,14146.0,34.97,34.99,34.95,34.98,14146.0
2016-06-23 14:55:00,34.98,35.0,34.86,34.94,62636.0,34.98,35.0,34.86,34.94,62636.0
2016-06-23 15:00:00,34.95,34.95,34.9,34.92,11217.0,34.95,34.95,34.9,34.92,11217.0
2016-06-23 15:05:00,34.91,35.0,34.91,34.99,22544.0,34.91,35.0,34.91,34.99,22544.0
2016-06-23 15:10:00,34.98,35.0,34.96,34.97,10575.0,34.98,35.0,34.96,34.97,10575.0
2016-06-23 15:15:00,34.97,34.99,34.93,34.93,13367.0,34.97,34.99,34.93,34.93,13367.0
2016-06-23 15:20:00,34.93,34.98,34.93,34.96,17801.0,34.93,34.98,34.93,34.96,17801.0
2016-06-23 15:25:00,34.96,34.97,34.93,34.94,14000.0,34.96,34.97,34.93,34.94,14000.0
2016-06-23 15:30:00,34.95,34.97,34.93,34.96,22961.0,34.95,34.97,34.93,34.96,22961.0
2016-06-23 15:35:00,34.97,34.98,34.94,34.94,29833.0,34.97,34.98,34.94,34.94,29833.0
2016-06-23 15:40:00,34.95,34.98,34.93,34.96,25317.0,34.95,34.98,34.93,34.96,25317.0
2016-06-23 15:45:00,34.96,34.99,34.95,34.99,49460.0,34.96,34.99,34.95,34.99,49460.0
2016-06-23 15:50:00,34.99,35.0,34.98,35.0,47522.0,34.99,35.0,34.98,35.0,47522.0
2016-06-23 15:55:00,35.0,35.01,34.97,35.01,72846.0,35.0,35.01,34.97,35.01,72846.0
2016-06-24 09:30:00,33.92,33.92,33.92,33.92,100.0,33.92,33.92,33.92,33.92,100.0
2016-06-24 09:35:00,33.77,33.79,33.59,33.71,34174.0,33.77,33.79,33.59,33.71,34174.0
2016-06-24 09:40:00,33.7,33.98,33.7,33.91,27586.0,33.7,33.98,33.7,33.91,27586.0
2016-06-24 09:45:00,33.9,34.01,33.74,33.76,24893.0,33.9,34.01,33.74,33.76,24893.0
2016-06-24 09:50:00,33.75,33.78,33.68,33.72,20629.0,33.75,33.78,33.68,33.72,20629.0
2016-06-24 09:55:00,33.73,33.81,33.67,33.74,18209.0,33.73,33.81,33.67,33.74,18209.0
2016-06-24 10:00:00,33.75,33.9,33.68,33.86,21595.0,33.75,33.9,33.68,33.86,21595.0
2016-06-24 10:05:00,33.86,33.9,33.8,33.88,12212.0,33.86,33.9,33.8,33.88,12212.0
2016-06-24 10:10:00,33.89,33.94,33.77,33.82,17264.0,33.89,33.94,33.77,33.82,17264.0
2016-06-24 10:15:00,33.82,33.84,33.71,33.8,10831.0,33.82,33.84,33.71,33.8,10831.0
2016-06-24 10:20:00,33.79,33.8,33.64,33.7,8762.0,33.79,33.8,33.64,33.7,8762.0
2016-06-24 10:25:00,33.7,33.83,33.67,33.77,12914.0,33.7,33.83,33.67,33.77,12914.0
2016-06-24 10:30:00,33.77,33.85,33.77,33.8,6161.0,33.77,33.85,33.77,33.8,6161.0
2016-06-24 10:35:00,33.79,33.93,33.79,33.92,19170.0,33.79,33.93,33.79,33.92,19170.0
2016-06-24 10:40:00,33.92,33.96,33.9,33.9,13300.0,33.92,33.96,33.9,33.9,13300.0
2016-06-24 10:45:00,33.93,34.06,33.92,34.06,17424.0,33.93,34.06,33.92,34.06,17424.0
2016-06-24 10:50:00,34.04,34.1,34.01,34.08,12319.0,34.04,34.1,34.01,34.08,12319.0
2016-06-24 10:55:00,34.08,34.12,34.06,34.1,16180.0,34.08,34.12,34.06,34.1,16180.0
2016-06-24 11:00:00,34.1,34.14,34.0,34.03,17197.0,34.1,34.14,34.0,34.03,17197.0
2016-06-24 11:05:00,34.05,34.12,34.03,34.12,14844.0,34.05,34.12,34.03,34.12,14844.0
2016-06-24 11:10:00,34.12,34.12,34.02,34.02,5750.0,34.12,34.12,34.02,34.02,5750.0
2016-06-24 11:15:00,34.0,34.03,34.0,34.01,4702.0,34.0,34.03,34.0,34.01,4702.0
2016-06-24 11:20:00,34.02,34.04,33.98,34.02,15039.0,34.02,34.04,33.98,34.02,15039.0
2016-06-24 11:25:00,34.0,34.06,34.0,34.05,10985.0,34.0,34.06,34.0,34.05,10985.0
2016-06-24 11:30:00,34.05,34.1,34.04,34.09,13066.0,34.05,34.1,34.04,34.09,13066.0
2016-06-24 11:35:00,34.09,34.16,34.09,34.12,19377.0,34.09,34.16,34.09,34.12,19377.0
2016-06-24 11:40:00,34.14,34.16,34.12,34.15,8429.0,34.14,34.16,34.12,34.15,8429.0
2016-06-24 11:45:00,34.16,34.19,34.11,34.12,7550.0,34.16,34.19,34.11,34.12,7550.0
2016-06-24 11:50:00,34.13,34.14,34.1,34.11,8004.0,34.13,34.14,34.1,34.11,8004.0
2016-06-24 11:55:00,34.12,34.18,34.12,34.17,12276.0,34.12,34.18,34.12,34.17,12276.0
2016-06-24 12:00:00,34.17,34.17,34.1,34.11,11100.0,34.17,34.17,34.1,34.11,11100.0
2016-06-24 12:05:00,34.12,34.15,34.1,34.1,14591.0,34.12,34.15,34.1,34.1,14591.0
2016-06-24 12:10:00,34.1,34.12,34.08,34.11,41384.0,34.1,34.12,34.08,34.11,41384.0
2016-06-24 12:15:00,34.11,34.12,34.1,34.12,8114.0,34.11,34.12,34.1,34.12,8114.0
2016-06-24 12:20:00,34.12,34.12,34.1,34.1,7910.0,34.12,34.12,34.1,34.1,7910.0
2016-06-24 12:25:00,34.11,34.14,34.1,34.14,13167.0,34.11,34.14,34.1,34.14,13167.0
2016-06-24 12:30:00,34.14,34.14,34.1,34.12,11859.0,34.14,34.14,34.1,34.12,11859.0
2016-06-24 12:35:00,34.12,34.17,34.1,34.14,16526.0,34.12,34.17,34.1,34.14,16526.0
2016-06-24 12:40:00,34.13,34.16,34.1,34.15,15774.0,34.13,34.16,34.1,34.15,15774.0
2016-06-24 12:45:00,34.15,34.17,34.12,34.15,19289.0,34.15,34.17,34.12,34.15,19289.0
2016-06-24 12:50:00,34.15,34.16,34.14,34.16,8948.0,34.15,34.16,34.14,34.16,8948.0
2016-06-24 12:55:00,34.16,34.16,34.12,34.13,13402.0,34.16,34.16,34.12,34.13,13402.0
2016-06-24 13:00:00,34.13,34.16,34.12,34.16,13546.0,34.13,34.16,34.12,34.16,13546.0
2016-06-24 13:05:00,34.16,34.19,34.15,34.17,16252.0,34.16,34.19,34.15,34.17,16252.0
2016-06-24 13:10:00,34.18,34.26,34.17,34.26,14983.0,34.18,34.26,34.17,34.26,14983.0
2016-06-24 13:15:00,34.26,34.27,34.2,34.21,22558.0,34.26,34.27,34.2,34.21,22558.0
2016-06-24 13:20:00,34.23,34.24,34.22,34.23,6888.0,34.23,34.24,34.22,34.23,6888.0
2016-06-24 13:25:00,34.23,34.28,34.21,34.28,10312.0,34.23,34.28,34.21,34.28,10312.0
2016-06-24 13:30:00,34.27,34.31,34.23,34.29,22100.0,34.27,34.31,34.23,34.29,22100.0
2016-06-24 13:35:00,34.29,34.31,34.29,34.3,5208.0,34.29,34.31,34.29,34.3,5208.0
2016-06-24 13:40:00,34.27,34.3,34.23,34.3,11792.0,34.27,34.3,34.23,34.3,11792.0
2016-06-24 13:45:00,34.29,34.29,34.23,34.29,9763.0,34.29,34.29,34.23,34.29,9763.0
2016-06-24 13:50:00,34.29,34.29,34.25,34.26,5767.0,34.29,34.29,34.25,34.26,5767.0
2016-06-24 13:55:00,34.26,34.32,34.26,34.32,12886.0,34.26,34.32,34.26,34.32,12886.0
2016-06-24 14:00:00,34.31,34.33,34.29,34.33,13173.0,34.31,34.33,34.29,34.33,13173.0
2016-06-24 14:05:00,34.33,34.33,34.29,34.31,7637.0,34.33,34.33,34.29,34.31,7637.0
2016-06-24 14:10:00,34.31,34.37,34.31,34.37,11503.0,34.31,34.37,34.31,34.37,11503.0
2016-06-24 14:15:00,34.37,34.42,34.36,34.4,18663.0,34.37,34.42,34.36,34.4,18663.0
2016-06-24 14:20:00,34.4,34.41,34.33,34.34,13328.0,34.4,34.41,34.33,34.34,13328.0
2016-06-24 14:25:00,34.34,34.39,34.33,34.36,13379.0,34.34,34.39,34.33,34.36,13379.0
2016-06-24 14:30:00,34.37,34.38,34.32,34.35,20945.0,34.37,34.38,34.32,34.35,20945.0
2016-06-24 14:35:00,34.34,34.36,34.31,34.34,12055.0,34.34,34.36,34.31,34.34,12055.0
2016-06-24 14:40:00,34.34,34.42,34.34,34.42,15880.0,34.34,34.42,34.34,34.42,15880.0
2016-06-24 14:45:00,34.42,34.42,34.36,34.38,16678.0,34.42,34.42,34.36,34.38,16678.0
2016-06-24 14:50:00,34.37,34.45,34.36,34.44,14417.0,34.37,34.45,34.36,34.44,14417.0
2016-06-24 14:55:00,34.45,34.48,34.45,34.47,9113.0,34.45,34.48,34.45,34.47,9113.0
2016-06-24 15:00:00,34.47,34.47,34.36,34.4,99280.0,34.47,34.47,34.36,34.4,99280.0
2016-06-24 15:05:00,34.39,34.47,34.38,34.46,18375.0,34.39,34.47,34.38,34.46,18375.0
2016-06-24 15:10:00,34.45,34.46,34.42,34.43,19375.0,34.45,34.46,34.42,34.43,19375.0
2016-06-24 15:15:00,34.43,34.43,34.32,34.33,22423.0,34.43,34.43,34.32,34.33,22423.0
2016-06-24 15:20:00,34.33,34.36,34.3,34.31,28072.0,34.33,34.36,34.3,34.31,28072.0
2016-06-24 15:25:00,34.32,34.33,34.26,34.27,26895.0,34.32,34.33,34.26,34.27,26895.0
2016-06-24 15:30:00,34.27,34.33,34.26,34.32,47072.0,34.27,34.33,34.26,34.32,47072.0
2016-06-24 15:35:00,34.32,34.4,34.27,34.31,48380.0,34.32,34.4,34.27,34.31,48380.0
2016-06-24 15:40:00,34.32,34.4,34.29,34.29,69179.0,34.32,34.4,34.29,34.29,69179.0
2016-06-24 15:45:00,34.27,34.31,34.12,34.26,120962.0,34.27,34.31,34.12,34.26,120962.0
2016-06-24 15:50:00,34.26,34.32,34.25,34.26,99603.0,34.26,34.32,34.25,34.26,99603.0
2016-06-24 15:55:00,34.27,34.3,34.19,34.28,291909.0,34.27,34.3,34.19,34.28,291909.0
2016-06-27 09:30:00,33.84,33.9,33.7,33.84,16027.0,33.84,33.9,33.7,33.84,16027.0
2016-06-27 09:35:00,33.82,33.83,33.45,33.53,41456.0,33.82,33.83,33.45,33.53,41456.0
2016-06-27 09:40:00,33.5,33.57,33.43,33.49,19860.0,33.5,33.57,33.43,33.49,19860.0
2016-06-27 09:45:00,33.46,33.7,33.46,33.62,18253.0,33.46,33.7,33.46,33.62,18253.0
2016-06-27 09:50:00,33.62,33.78,33.62,33.67,10274.0,33.62,33.78,33.62,33.67,10274.0
2016-06-27 09:55:00,33.67,33.73,33.6,33.6,18559.0,33.67,33.73,33.6,33.6,18559.0
2016-06-27 10:00:00,33.63,33.71,33.48,33.54,95809.0,33.63,33.71,33.48,33.54,95809.0
2016-06-27 10:05:00,33.53,33.53,33.24,33.31,107080.0,33.53,33.53,33.24,33.31,107080.0
2016-06-27 10:10:00,33.3,33.33,33.23,33.32,19287.0,33.3,33.33,33.23,33.32,19287.0
2016-06-27 10:15:00,33.32,33.43,33.28,33.32,25861.0,33.32,33.43,33.28,33.32,25861.0
2016-06-27 10:20:00,33.32,33.36,33.27,33.29,28812.0,33.32,33.36,33.27,33.29,28812.0
2016-06-27 10:25:00,33.28,33.29,33.18,33.21,17428.0,33.28,33.29,33.18,33.21,17428.0
2016-06-27 10:30:00,33.21,33.21,33.13,33.2,33810.0,33.21,33.21,33.13,33.2,33810.0
2016-06-27 10:35:00,33.19,33.23,33.18,33.19,13642.0,33.19,33.23,33.18,33.19,13642.0
2016-06-27 10:40:00,33.2,33.29,33.13,33.13,50878.0,33.2,33.29,33.13,33.13,50878.0
2016-06-27 10:45:00,33.13,33.15,32.97,33.0,67748.0,33.13,33.15,32.97,33.0,67748.0
2016-06-27 10:50:00,33.0,33.0,32.92,32.96,33052.0,33.0,33.0,32.92,32.96,33052.0
2016-06-27 10:55:00,32.97,32.97,32.85,32.87,12381.0,32.97,32.97,32.85,32.87,12381.0
2016-06-27 11:00:00,32.87,32.92,32.82,32.91,29130.0,32.87,32.92,32.82,32.91,29130.0
2016-06-27 11:05:00,32.89,32.95,32.85,32.89,15413.0,32.89,32.95,32.85,32.89,15413.0
2016-06-27 11:10:00,32.89,32.89,32.77,32.81,16236.0,32.89,32.89,32.77,32.81,16236.0
2016-06-27 11:15:00,32.81,32.82,32.68,32.71,13749.0,32.81,32.82,32.68,32.71,13749.0
2016-06-27 11:20:00,32.71,32.74,32.68,32.7,33391.0,32.71,32.74,32.68,32.7,33391.0
2016-06-27 11:25:00,32.7,32.93,32.68,32.93,20170.0,32.7,32.93,32.68,32.93,20170.0
2016-06-27 11:30:00,32.92,32.96,32.89,32.9,11006.0,32.92,32.96,32.89,32.9,11006.0
2016-06-27 11:35:00,32.91,32.93,32.87,32.92,25468.0,32.91,32.93,32.87,32.92,25468.0
2016-06-27 11:40:00,32.93,32.93,32.83,32.84,16627.0,32.93,32.93,32.83,32.84,16627.0
2016-06-27 11:45:00,32.85,32.89,32.83,32.86,25591.0,32.85,32.89,32.83,32.86,25591.0
2016-06-27 11:50:00,32.86,32.87,32.66,32.72,125114.0,32.86,32.87,32.66,32.72,125114.0
2016-06-27 11:55:00,32.74,32.77,32.7,32.73,12037.0,32.74,32.77,32.7,32.73,12037.0
2016-06-27 12:00:00,32.73,32.76,32.71,32.75,9755.0,32.73,32.76,32.71,32.75,9755.0
2016-06-27 12:05:00,32.75,32.75,32.71,32.74,13445.0,32.75,32.75,32.71,32.74,13445.0
2016-06-27 12:10:00,32.73,32.75,32.61,32.63,21794.0,32.73,32.75,32.61,32.63,21794.0
2016-06-27 12:15:00,32.62,32.67,32.61,32.63,16215.0,32.62,32.67,32.61,32.63,16215.0
2016-06-27 12:20:00,32.63,32.66,32.61,32.64,17725.0,32.63,32.66,32.61,32.64,17725.0
2016-06-27 12:25:00,32.63,32.76,32.61,32.75,18336.0,32.63,32.76,32.61,32.75,18336.0
2016-06-27 12:30:00,32.76,32.8,32.72,32.73,10473.0,32.76,32.8,32.72,32.73,10473.0
2016-06-27 12:35:00,32.74,32.8,32.72,32.77,8600.0,32.74,32.8,32.72,32.77,8600.0
2016-06-27 12:40:00,32.75,32.78,32.71,32.71,9279.0,32.75,32.78,32.71,32.71,9279.0
2016-06-27 12:45:00,32.72,32.76,32.72,32.76,6921.0,32.72,32.76,32.72,32.76,6921.0
2016-06-27 12:50:00,32.76,32.83,32.75,32.78,11387.0,32.76,32.83,32.75,32.78,11387.0
2016-06-27 12:55:00,32.8,32.84,32.8,32.82,7687.0,32.8,32.84,32.8,32.82,7687.0
2016-06-27 13:00:00,32.83,32.86,32.82,32.84,13686.0,32.83,32.86,32.82,32.84,13686.0
2016-06-27 13:05:00,32.84,32.86,32.83,32.84,6542.0,32.84,32.86,32.83,32.84,6542.0
2016-06-27 13:10:00,32.84,32.91,32.83,32.88,10017.0,32.84,32.91,32.83,32.88,10017.0
2016-06-27 13:15:00,32.89,32.96,32.89,32.96,10503.0,32.89,32.96,32.89,32.96,10503.0
2016-06-27 13:20:00,32.95,33.0,32.95,32.96,10008.0,32.95,33.0,32.95,32.96,10008.0
2016-06-27 13:25:00,32.96,32.99,32.95,32.95,11647.0,32.96,32.99,32.95,32.95,11647.0
2016-06-27 13:30:00,32.96,32.97,32.85,32.86,11228.0,32.96,32.97,32.85,32.86,11228.0
2016-06-27 13:35:00,32.86,32.87,32.83,32.86,8774.0,32.86,32.87,32.83,32.86,8774.0
2016-06-27 13:40:00,32.86,32.86,32.79,32.81,8870.0,32.86,32.86,32.79,32.81,8870.0
2016-06-27 13:45:00,32.8,32.84,32.78,32.81,14033.0,32.8,32.84,32.78,32.81,14033.0
2016-06-27 13:50:00,32.8,32.84,32.79,32.84,11720.0,32.8,32.84,32.79,32.84,11720.0
2016-06-27 13:55:00,32.83,32.86,32.82,32.84,19556.0,32.83,32.86,32.82,32.84,19556.0
2016-06-27 14:00:00,32.84,32.85,32.81,32.82,11260.0,32.84,32.85,32.81,32.82,11260.0
2016-06-27 14:05:00,32.81,32.83,32.77,32.78,14114.0,32.81,32.83,32.77,32.78,14114.0
2016-06-27 14:10:00,32.79,32.85,32.78,32.82,26926.0,32.79,32.85,32.78,32.82,26926.0
2016-06-27 14:15:00,32.81,32.83,32.74,32.75,15786.0,32.81,32.83,32.74,32.75,15786.0
2016-06-27 14:20:00,32.75,32.79,32.74,32.75,15066.0,32.75,32.79,32.74,32.75,15066.0
2016-06-27 14:25:00,32.76,32.85,32.75,32.85,12173.0,32.76,32.85,32.75,32.85,12173.0
2016-06-27 14:30:00,32.85,32.85,32.77,32.79,16382.0,32.85,32.85,32.77,32.79,16382.0
2016-06-27 14:35:00,32.79,32.85,32.79,32.82,12173.0,32.79,32.85,32.79,32.82,12173.0
2016-06-27 14:40:00,32.81,32.83,32.79,32.82,10987.0,32.81,32.83,32.79,32.82,10987.0
2016-06-27 14:45:00,32.82,32.82,32.73,32.75,13963.0,32.82,32.82,32.73,32.75,13963.0
2016-06-27 14:50:00,32.75,32.77,32.71,32.73,15183.0,32.75,32.77,32.71,32.73,15183.0
2016-06-27 14:55:00,32.74,32.79,32.73,32.76,22902.0,32.74,32.79,32.73,32.76,22902.0
2016-06-27 15:00:00,32.77,32.89,32.76,32.89,25131.0,32.77,32.89,32.76,32.89,25131.0
2016-06-27 15:05:00,32.89,32.95,32.87,32.92,18562.0,32.89,32.95,32.87,32.92,18562.0
2016-06-27 15:10:00,32.9,32.94,32.9,32.93,15002.0,32.9,32.94,32.9,32.93,15002.0
2016-06-27 15:15:00,32.93,32.93,32.83,32.84,20445.0,32.93,32.93,32.83,32.84,20445.0
2016-06-27 15:20:00,32.84,32.84,32.77,32.77,25175.0,32.84,32.84,32.77,32.77,25175.0
2016-06-27 15:25:00,32.78,32.84,32.78,32.79,42744.0,32.78,32.84,32.78,32.79,42744.0
2016-06-27 15:30:00,32.78,32.87,32.77,32.86,31953.0,32.78,32.87,32.77,32.86,31953.0
2016-06-27 15:35:00,32.85,32.97,32.84,32.96,39233.0,32.85,32.97,32.84,32.96,39233.0
2016-06-27 15:40:00,32.95,33.02,32.94,32.98,42865.0,32.95,33.02,32.94,32.98,42865.0
2016-06-27 15:45:00,32.97,33.02,32.92,33.02,63994.0,32.97,33.02,32.92,33.02,63994.0
2016-06-27 15:50:00,33.01,33.01,32.95,32.99,58687.0,33.01,33.01,32.95,32.99,58687.0
2016-06-27 15:55:00,32.98,32.99,32.91,32.96,145242.0,32.98,32.99,32.91,32.96,145242.0
2016-06-28 09:30:00,33.4,33.43,33.22,33.43,16838.0,33.4,33.43,33.22,33.43,16838.0
2016-06-28 09:35:00,33.5,33.56,33.37,33.39,13183.0,33.5,33.56,33.37,33.39,13183.0
2016-06-28 09:40:00,33.39,33.45,33.29,33.34,21425.0,33.39,33.45,33.29,33.34,21425.0
2016-06-28 09:45:00,33.33,33.38,33.25,33.34,19109.0,33.33,33.38,33.25,33.34,19109.0
2016-06-28 09:50:00,33.34,33.35,33.23,33.33,23330.0,33.34,33.35,33.23,33.33,23330.0
2016-06-28 09:55:00,33.33,33.35,33.24,33.27,28904.0,33.33,33.35,33.24,33.27,28904.0
2016-06-28 10:00:00,33.27,33.3,33.21,33.3,21379.0,33.27,33.3,33.21,33.3,21379.0
2016-06-28 10:05:00,33.29,33.29,33.22,33.25,10191.0,33.29,33.29,33.22,33.25,10191.0
2016-06-28 10:10:00,33.25,33.27,33.14,33.19,22527.0,33.25,33.27,33.14,33.19,22527.0
2016-06-28 10:15:00,33.19,33.23,33.13,33.16,19356.0,33.19,33.23,33.13,33.16,19356.0
2016-06-28 10:20:00,33.16,33.22,33.13,33.13,11774.0,33.16,33.22,33.13,33.13,11774.0
2016-06-28 10:25:00,33.14,33.16,33.08,33.11,13800.0,33.14,33.16,33.08,33.11,13800.0
2016-06-28 10:30:00,33.11,33.23,33.11,33.2,11612.0,33.11,33.23,33.11,33.2,11612.0
2016-06-28 10:35:00,33.19,33.26,33.16,33.17,9129.0,33.19,33.26,33.16,33.17,9129.0
2016-06-28 10:40:00,33.15,33.16,33.08,33.14,13194.0,33.15,33.16,33.08,33.14,13194.0
2016-06-28 10:45:00,33.15,33.21,33.11,33.17,11708.0,33.15,33.21,33.11,33.17,11708.0
2016-06-28 10:50:00,33.15,33.21,33.15,33.21,17854.0,33.15,33.21,33.15,33.21,17854.0
2016-06-28 10:55:00,33.21,33.23,33.13,33.15,9688.0,33.21,33.23,33.13,33.15,9688.0
2016-06-28 11:00:00,33.14,33.17,33.09,33.09,7707.0,33.14,33.17,33.09,33.09,7707.0
2016-06-28 11:05:00,33.08,33.14,33.06,33.09,10233.0,33.08,33.14,33.06,33.09,10233.0
2016-06-28 11:10:00,33.08,33.14,33.08,33.13,10026.0,33.08,33.14,33.08,33.13,10026.0
2016-06-28 11:15:00,33.12,33.2,33.1,33.18,8306.0,33.12,33.2,33.1,33.18,8306.0
2016-06-28 11:20:00,33.19,33.24,33.18,33.21,11394.0,33.19,33.24,33.18,33.21,11394.0
2016-06-28 11:25:00,33.21,33.28,33.2,33.26,21360.0,33.21,33.28,33.2,33.26,21360.0
2016-06-28 11:30:00,33.26,33.31,33.23,33.23,17702.0,33.26,33.31,33.23,33.23,17702.0
2016-06-28 11:35:00,33.23,33.24,33.16,33.17,8300.0,33.23,33.24,33.16,33.17,8300.0
2016-06-28 11:40:00,33.16,33.24,33.14,33.24,9734.0,33.16,33.24,33.14,33.24,9734.0
2016-06-28 11:45:00,33.23,33.29,33.22,33.29,7246.0,33.23,33.29,33.22,33.29,7246.0
2016-06-28 11:50:00,33.3,33.35,33.27,33.32,6100.0,33.3,33.35,33.27,33.32,6100.0
2016-06-28 11:55:00,33.32,33.33,33.28,33.3,6565.0,33.32,33.33,33.28,33.3,6565.0
2016-06-28 12:00:00,33.3,33.33,33.3,33.3,15659.0,33.3,33.33,33.3,33.3,15659.0
2016-06-28 12:05:00,33.29,33.3,33.22,33.23,16005.0,33.29,33.3,33.22,33.23,16005.0
2016-06-28 12:10:00,33.23,33.26,33.23,33.25,7900.0,33.23,33.26,33.23,33.25,7900.0
2016-06-28 12:15:00,33.25,33.28,33.24,33.24,13000.0,33.25,33.28,33.24,33.24,13000.0
2016-06-28 12:20:00,33.25,33.26,33.23,33.24,8504.0,33.25,33.26,33.23,33.24,8504.0
2016-06-28 12:25:00,33.24,33.24,33.22,33.23,3267.0,33.24,33.24,33.22,33.23,3267.0
2016-06-28 12:30:00,33.24,33.25,33.2,33.22,10454.0,33.24,33.25,33.2,33.22,10454.0
2016-06-28 12:35:00,33.22,33.25,33.21,33.25,10607.0,33.22,33.25,33.21,33.25,10607.0
2016-06-28 12:40:00,33.25,33.31,33.24,33.25,10933.0,33.25,33.31,33.24,33.25,10933.0
2016-06-28 12:45:00,33.25,33.3,33.25,33.29,6000.0,33.25,33.3,33.25,33.29,6000.0
2016-06-28 12:50:00,33.28,33.31,33.28,33.29,7159.0,33.28,33.31,33.28,33.29,7159.0
2016-06-28 12:55:00,33.29,33.3,33.25,33.27,8255.0,33.29,33.3,33.25,33.27,8255.0
2016-06-28 13:00:00,33.27,33.29,33.24,33.25,9417.0,33.27,33.29,33.24,33.25,9417.0
2016-06-28 13:05:00,33.26,33.27,33.18,33.21,9698.0,33.26,33.27,33.18,33.21,9698.0
2016-06-28 13:10:00,33.21,33.22,33.19,33.22,9435.0,33.21,33.22,33.19,33.22,9435.0
2016-06-28 13:15:00,33.22,33.23,33.15,33.16,8451.0,33.22,33.23,33.15,33.16,8451.0
2016-06-28 13:20:00,33.17,33.19,33.16,33.16,3134.0,33.17,33.19,33.16,33.16,3134.0
2016-06-28 13:25:00,33.16,33.22,33.16,33.17,9698.0,33.16,33.22,33.16,33.17,9698.0
2016-06-28 13:30:00,33.17,33.23,33.17,33.2,5032.0,33.17,33.23,33.17,33.2,5032.0
2016-06-28 13:35:00,33.2,33.24,33.2,33.22,12848.0,33.2,33.24,33.2,33.22,12848.0
2016-06-28 13:40:00,33.22,33.24,33.19,33.2,8672.0,33.22,33.24,33.19,33.2,8672.0
2016-06-28 13:45:00,33.2,33.2,33.15,33.17,9482.0,33.2,33.2,33.15,33.17,9482.0
2016-06-28 13:50:00,33.16,33.18,33.13,33.13,16798.0,33.16,33.18,33.13,33.13,16798.0
2016-06-28 13:55:00,33.13,33.14,33.11,33.12,4494.0,33.13,33.14,33.11,33.12,4494.0
2016-06-28 14:00:00,33.12,33.15,33.1,33.1,13274.0,33.12,33.15,33.1,33.1,13274.0
2016-06-28 14:05:00,33.11,33.12,33.07,33.07,13093.0,33.11,33.12,33.07,33.07,13093.0
2016-06-28 14:10:00,33.06,33.08,33.03,33.06,13344.0,33.06,33.08,33.03,33.06,13344.0
2016-06-28 14:15:00,33.06,33.1,33.03,33.06,29623.0,33.06,33.1,33.03,33.06,29623.0
2016-06-28 14:20:00,33.06,33.06,32.99,32.99,14176.0,33.06,33.06,32.99,32.99,14176.0
2016-06-28 14:25:00,32.98,33.03,32.98,33.0,14077.0,32.98,33.03,32.98,33.0,14077.0
2016-06-28 14:30:00,33.0,33.03,32.99,33.02,18618.0,33.0,33.03,32.99,33.02,18618.0
2016-06-28 14:35:00,33.03,33.05,33.01,33.03,16981.0,33.03,33.05,33.01,33.03,16981.0
2016-06-28 14:40:00,33.03,33.06,33.01,33.03,11779.0,33.03,33.06,33.01,33.03,11779.0
2016-06-28 14:45:00,33.03,33.05,33.03,33.04,9627.0,33.03,33.05,33.03,33.04,9627.0
2016-06-28 14:50:00,33.04,33.07,33.03,33.04,16366.0,33.04,33.07,33.03,33.04,16366.0
2016-06-28 14:55:00,33.05,33.09,33.04,33.08,27811.0,33.05,33.09,33.04,33.08,27811.0
2016-06-28 15:00:00,33.09,33.16,33.08,33.13,28005.0,33.09,33.16,33.08,33.13,28005.0
2016-06-28 15:05:00,33.14,33.19,33.14,33.14,15101.0,33.14,33.19,33.14,33.14,15101.0
2016-06-28 15:10:00,33.14,33.17,33.13,33.14,19888.0,33.14,33.17,33.13,33.14,19888.0
2016-06-28 15:15:00,33.13,33.13,33.07,33.07,13281.0,33.13,33.13,33.07,33.07,13281.0
2016-06-28 15:20:00,33.06,33.07,33.02,33.02,14405.0,33.06,33.07,33.02,33.02,14405.0
2016-06-28 15:25:00,33.01,33.01,32.96,33.0,13721.0,33.01,33.01,32.96,33.0,13721.0
2016-06-28 15:30:00,32.99,33.01,32.94,32.96,26894.0,32.99,33.01,32.94,32.96,26894.0
2016-06-28 15:35:00,32.96,33.05,32.96,33.05,23858.0,32.96,33.05,32.96,33.05,23858.0
2016-06-28 15:40:00,33.05,33.05,33.02,33.04,30496.0,33.05,33.05,33.02,33.04,30496.0
2016-06-28 15:45:00,33.05,33.08,33.0,33.02,53781.0,33.05,33.08,33.0,33.02,53781.0
2016-06-28 15:50:00,33.03,33.04,32.97,33.0,73190.0,33.03,33.04,32.97,33.0,73190.0
2016-06-28 15:55:00,33.0,33.02,32.99,33.02,122333.0,33.0,33.02,32.99,33.02,122333.0
2016-06-29 09:30:00,33.39,33.45,33.29,33.45,14310.0,33.39,33.45,33.29,33.45,14310.0
2016-06-29 09:35:00,33.4,33.44,33.28,33.32,7420.0,33.4,33.44,33.28,33.32,7420.0
2016-06-29 09:40:00,33.32,33.32,33.14,33.14,5980.0,33.32,33.32,33.14,33.14,5980.0
2016-06-29 09:45:00,33.23,33.28,33.17,33.27,4265.0,33.23,33.28,33.17,33.27,4265.0
2016-06-29 09:50:00,33.29,33.39,33.27,33.36,12338.0,33.29,33.39,33.27,33.36,12338.0
2016-06-29 09:55:00,33.39,33.39,33.31,33.35,12946.0,33.39,33.39,33.31,33.35,12946.0
2016-06-29 10:00:00,33.35,33.37,33.3,33.32,21052.0,33.35,33.37,33.3,33.32,21052.0
2016-06-29 10:05:00,33.32,33.34,33.24,33.27,11606.0,33.32,33.34,33.24,33.27,11606.0
2016-06-29 10:10:00,33.25,33.34,33.25,33.31,10792.0,33.25,33.34,33.25,33.31,10792.0
2016-06-29 10:15:00,33.31,33.31,33.26,33.3,15825.0,33.31,33.31,33.26,33.3,15825.0
2016-06-29 10:20:00,33.32,33.33,33.25,33.26,22257.0,33.32,33.33,33.25,33.26,22257.0
2016-06-29 10:25:00,33.27,33.31,33.25,33.26,11556.0,33.27,33.31,33.25,33.26,11556.0
2016-06-29 10:30:00,33.26,33.3,33.24,33.25,12725.0,33.26,33.3,33.24,33.25,12725.0
2016-06-29 10:35:00,33.25,33.26,33.13,33.17,23136.0,33.25,33.26,33.13,33.17,23136.0
2016-06-29 10:40:00,33.17,33.21,33.14,33.14,16110.0,33.17,33.21,33.14,33.14,16110.0
2016-06-29 10:45:00,33.12,33.2,33.09,33.19,35426.0,33.12,33.2,33.09,33.19,35426.0
2016-06-29 10:50:00,33.19,33.24,33.15,33.2,36744.0,33.19,33.24,33.15,33.2,36744.0
2016-06-29 10:55:00,33.2,33.22,33.19,33.2,17516.0,33.2,33.22,33.19,33.2,17516.0
2016-06-29 11:00:00,33.2,33.25,33.2,33.24,31377.0,33.2,33.25,33.2,33.24,31377.0
2016-06-29 11:05:00,33.24,33.24,33.21,33.22,31715.0,33.24,33.24,33.21,33.22,31715.0
2016-06-29 11:10:00,33.22,33.28,33.21,33.28,37224.0,33.22,33.28,33.21,33.28,37224.0
2016-06-29 11:15:00,33.29,33.35,33.28,33.33,14792.0,33.29,33.35,33.28,33.33,14792.0
2016-06-29 11:20:00,33.34,33.41,33.32,33.34,22018.0,33.34,33.41,33.32,33.34,22018.0
2016-06-29 11:25:00,33.35,33.36,33.31,33.34,31736.0,33.35,33.36,33.31,33.34,31736.0
2016-06-29 11:30:00,33.35,33.36,33.32,33.36,54223.0,33.35,33.36,33.32,33.36,54223.0
2016-06-29 11:35:00,33.36,33.49,33.35,33.48,52389.0,33.36,33.49,33.35,33.48,52389.0
2016-06-29 11:40:00,33.49,33.57,33.48,33.52,27218.0,33.49,33.57,33.48,33.52,27218.0
2016-06-29 11:45:00,33.52,33.54,33.45,33.48,12520.0,33.52,33.54,33.45,33.48,12520.0
2016-06-29 11:50:00,33.49,33.56,33.49,33.55,10128.0,33.49,33.56,33.49,33.55,10128.0
2016-06-29 11:55:00,33.55,33.64,33.51,33.55,44781.0,33.55,33.64,33.51,33.55,44781.0
2016-06-29 12:00:00,33.56,33.6,33.5,33.5,35416.0,33.56,33.6,33.5,33.5,35416.0
2016-06-29 12:05:00,33.5,33.59,33.48,33.59,21316.0,33.5,33.59,33.48,33.59,21316.0
2016-06-29 12:10:00,33.59,33.67,33.59,33.64,19553.0,33.59,33.67,33.59,33.64,19553.0
2016-06-29 12:15:00,33.64,33.75,33.61,33.75,37504.0,33.64,33.75,33.61,33.75,37504.0
2016-06-29 12:20:00,33.74,33.77,33.74,33.77,8291.0,33.74,33.77,33.74,33.77,8291.0
2016-06-29 12:25:00,33.76,33.8,33.72,33.8,16468.0,33.76,33.8,33.72,33.8,16468.0
2016-06-29 12:30:00,33.78,33.78,33.73,33.76,16635.0,33.78,33.78,33.73,33.76,16635.0
2016-06-29 12:35:00,33.77,33.86,33.77,33.86,2400.0,33.77,33.86,33.77,33.86,2400.0
2016-06-29 12:40:00,33.85,33.85,33.82,33.85,3932.0,33.85,33.85,33.82,33.85,3932.0
2016-06-29 12:45:00,33.86,33.9,33.83,33.84,8331.0,33.86,33.9,33.83,33.84,8331.0
2016-06-29 12:50:00,33.84,33.86,33.83,33.84,4287.0,33.84,33.86,33.83,33.84,4287.0
2016-06-29 12:55:00,33.84,33.9,33.83,33.9,10102.0,33.84,33.9,33.83,33.9,10102.0
2016-06-29 13:00:00,33.89,33.92,33.88,33.92,5953.0,33.89,33.92,33.88,33.92,5953.0
2016-06-29 13:05:00,33.92,33.92,33.88,33.88,5073.0,33.92,33.92,33.88,33.88,5073.0
2016-06-29 13:10:00,33.87,33.87,33.84,33.84,6863.0,33.87,33.87,33.84,33.84,6863.0
2016-06-29 13:15:00,33.84,33.85,33.79,33.84,22225.0,33.84,33.85,33.79,33.84,22225.0
2016-06-29 13:20:00,33.83,33.9,33.83,33.89,6948.0,33.83,33.9,33.83,33.89,6948.0
2016-06-29 13:25:00,33.89,33.91,33.88,33.9,12110.0,33.89,33.91,33.88,33.9,12110.0
2016-06-29 13:30:00,33.9,33.92,33.89,33.91,4600.0,33.9,33.92,33.89,33.91,4600.0
2016-06-29 13:35:00,33.91,33.94,33.91,33.91,8363.0,33.91,33.94,33.91,33.91,8363.0
2016-06-29 13:40:00,33.91,33.96,33.91,33.95,5081.0,33.91,33.96,33.91,33.95,5081.0
2016-06-29 13:45:00,33.95,33.96,33.93,33.94,7199.0,33.95,33.96,33.93,33.94,7199.0
2016-06-29 13:50:00,33.95,33.95,33.92,33.94,7101.0,33.95,33.95,33.92,33.94,7101.0
2016-06-29 13:55:00,33.94,33.99,33.93,33.98,5603.0,33.94,33.99,33.93,33.98,5603.0
2016-06-29 14:00:00,33.98,34.02,33.97,34.02,37505.0,33.98,34.02,33.97,34.02,37505.0
2016-06-29 14:05:00,34.02,34.08,34.02,34.07,8558.0,34.02,34.08,34.02,34.07,8558.0
2016-06-29 14:10:00,34.07,34.13,34.07,34.12,42360.0,34.07,34.13,34.07,34.12,42360.0
2016-06-29 14:15:00,34.12,34.14,34.1,34.13,9375.0,34.12,34.14,34.1,34.13,9375.0
2016-06-29 14:20:00,34.14,34.17,34.13,34.14,7570.0,34.14,34.17,34.13,34.14,7570.0
2016-06-29 14:25:00,34.14,34.14,34.1,34.11,8251.0,34.14,34.14,34.1,34.11,8251.0
2016-06-29 14:30:00,34.11,34.12,34.09,34.11,5537.0,34.11,34.12,34.09,34.11,5537.0
2016-06-29 14:35:00,34.1,34.11,34.09,34.1,5254.0,34.1,34.11,34.09,34.1,5254.0
2016-06-29 14:40:00,34.09,34.14,34.08,34.13,6807.0,34.09,34.14,34.08,34.13,6807.0
2016-06-29 14:45:00,34.12,34.13,34.07,34.07,11493.0,34.12,34.13,34.07,34.07,11493.0
2016-06-29 14:50:00,34.07,34.09,34.04,34.07,12315.0,34.07,34.09,34.04,34.07,12315.0
2016-06-29 14:55:00,34.07,34.07,34.04,34.06,12976.0,34.07,34.07,34.04,34.06,12976.0
2016-06-29 15:00:00,34.06,34.09,34.03,34.09,8830.0,34.06,34.09,34.03,34.09,8830.0
2016-06-29 15:05:00,34.08,34.12,34.08,34.12,15949.0,34.08,34.12,34.08,34.12,15949.0
2016-06-29 15:10:00,34.12,34.24,34.11,34.2,31503.0,34.12,34.24,34.11,34.2,31503.0
2016-06-29 15:15:00,34.21,34.26,34.2,34.26,20061.0,34.21,34.26,34.2,34.26,20061.0
2016-06-29 15:20:00,34.27,34.29,34.21,34.21,23975.0,34.27,34.29,34.21,34.21,23975.0
2016-06-29 15:25:00,34.22,34.27,34.21,34.23,26197.0,34.22,34.27,34.21,34.23,26197.0
2016-06-29 15:30:00,34.22,34.22,34.07,34.09,52359.0,34.22,34.22,34.07,34.09,52359.0
2016-06-29 15:35:00,34.09,34.09,34.03,34.03,48780.0,34.09,34.09,34.03,34.03,48780.0
2016-06-29 15:40:00,34.04,34.08,34.03,34.05,41727.0,34.04,34.08,34.03,34.05,41727.0
2016-06-29 15:45:00,34.04,34.04,33.98,33.99,63586.0,34.04,34.04,33.98,33.99,63586.0
2016-06-29 15:50:00,34.0,34.0,33.96,33.96,57005.0,34.0,34.0,33.96,33.96,57005.0
2016-06-29 15:55:00,33.97,34.04,33.96,34.02,77546.0,33.97,34.04,33.96,34.02,77546.0
2016-06-30 09:30:00,34.2,34.24,34.01,34.1,15942.0,34.2,34.24,34.01,34.1,15942.0
2016-06-30 09:35:00,34.1,34.15,33.89,33.95,4711.0,34.1,34.15,33.89,33.95,4711.0
2016-06-30 09:40:00,33.93,33.93,33.75,33.76,8495.0,33.93,33.93,33.75,33.76,8495.0
2016-06-30 09:45:00,33.83,33.86,33.64,33.73,12203.0,33.83,33.86,33.64,33.73,12203.0
2016-06-30 09:50:00,33.75,33.78,33.59,33.69,9100.0,33.75,33.78,33.59,33.69,9100.0
2016-06-30 09:55:00,33.67,33.73,33.65,33.73,4000.0,33.67,33.73,33.65,33.73,4000.0
2016-06-30 10:00:00,33.75,33.82,33.69,33.75,6695.0,33.75,33.82,33.69,33.75,6695.0
2016-06-30 10:05:00,33.75,33.84,33.72,33.84,4394.0,33.75,33.84,33.72,33.84,4394.0
2016-06-30 10:10:00,33.84,33.89,33.78,33.8,7563.0,33.84,33.89,33.78,33.8,7563.0
2016-06-30 10:15:00,33.81,33.81,33.78,33.81,4900.0,33.81,33.81,33.78,33.81,4900.0
2016-06-30 10:20:00,33.8,33.8,33.67,33.7,11298.0,33.8,33.8,33.67,33.7,11298.0
2016-06-30 10:25:00,33.72,33.73,33.67,33.7,6150.0,33.72,33.73,33.67,33.7,6150.0
2016-06-30 10:30:00,33.71,33.8,33.71,33.74,8613.0,33.71,33.8,33.71,33.74,8613.0
2016-06-30 10:35:00,33.74,33.77,33.73,33.74,4689.0,33.74,33.77,33.73,33.74,4689.0
2016-06-30 10:40:00,33.75,33.75,33.65,33.71,6625.0,33.75,33.75,33.65,33.71,6625.0
2016-06-30 10:45:00,33.72,33.79,33.72,33.77,5850.0,33.72,33.79,33.72,33.77,5850.0
2016-06-30 10:50:00,33.76,33.8,33.72,33.73,7744.0,33.76,33.8,33.72,33.73,7744.0
2016-06-30 10:55:00,33.73,33.9,33.73,33.89,8500.0,33.73,33.9,33.73,33.89,8500.0
2016-06-30 11:00:00,33.89,33.97,33.89,33.97,14028.0,33.89,33.97,33.89,33.97,14028.0
2016-06-30 11:05:00,33.97,34.02,33.96,33.98,4642.0,33.97,34.02,33.96,33.98,4642.0
2016-06-30 11:10:00,34.01,34.06,33.97,34.06,6400.0,34.01,34.06,33.97,34.06,6400.0
2016-06-30 11:15:00,34.04,34.05,33.94,33.95,6543.0,34.04,34.05,33.94,33.95,6543.0
2016-06-30 11:20:00,33.95,33.97,33.91,33.93,3500.0,33.95,33.97,33.91,33.93,3500.0
2016-06-30 11:25:00,33.95,33.97,33.94,33.97,3600.0,33.95,33.97,33.94,33.97,3600.0
2016-06-30 11:30:00,33.97,34.0,33.93,33.93,4188.0,33.97,34.0,33.93,33.93,4188.0
2016-06-30 11:35:00,33.94,33.97,33.93,33.95,3756.0,33.94,33.97,33.93,33.95,3756.0
2016-06-30 11:40:00,33.95,34.0,33.91,33.98,5821.0,33.95,34.0,33.91,33.98,5821.0
2016-06-30 11:45:00,33.98,34.01,33.98,33.99,2101.0,33.98,34.01,33.98,33.99,2101.0
2016-06-30 11:50:00,33.99,34.0,33.97,34.0,3945.0,33.99,34.0,33.97,34.0,3945.0
2016-06-30 11:55:00,34.01,34.03,33.96,33.96,4583.0,34.01,34.03,33.96,33.96,4583.0
2016-06-30 12:00:00,33.97,34.03,33.97,33.99,3786.0,33.97,34.03,33.97,33.99,3786.0
2016-06-30 12:05:00,33.99,34.0,33.97,33.98,3909.0,33.99,34.0,33.97,33.98,3909.0
2016-06-30 12:10:00,33.97,34.0,33.97,33.99,4083.0,33.97,34.0,33.97,33.99,4083.0
2016-06-30 12:15:00,34.0,34.02,33.98,34.01,4100.0,34.0,34.02,33.98,34.01,4100.0
2016-06-30 12:20:00,34.0,34.01,33.98,34.01,2500.0,34.0,34.01,33.98,34.01,2500.0
2016-06-30 12:25:00,34.0,34.04,33.98,34.03,12585.0,34.0,34.04,33.98,34.03,12585.0
2016-06-30 12:30:00,34.03,34.14,34.03,34.13,12591.0,34.03,34.14,34.03,34.13,12591.0
2016-06-30 12:35:00,34.14,34.18,34.11,34.18,4894.0,34.14,34.18,34.11,34.18,4894.0
2016-06-30 12:40:00,34.19,34.19,34.11,34.15,2599.0,34.19,34.19,34.11,34.15,2599.0
2016-06-30 12:45:00,34.15,34.22,34.15,34.22,2635.0,34.15,34.22,34.15,34.22,2635.0
2016-06-30 12:50:00,34.21,34.27,34.2,34.22,8269.0,34.21,34.27,34.2,34.22,8269.0
2016-06-30 12:55:00,34.23,34.23,34.2,34.21,5100.0,34.23,34.23,34.2,34.21,5100.0
2016-06-30 13:00:00,34.23,34.24,34.19,34.19,3403.0,34.23,34.24,34.19,34.19,3403.0
2016-06-30 13:05:00,34.19,34.19,34.14,34.17,6124.0,34.19,34.19,34.14,34.17,6124.0
2016-06-30 13:10:00,34.17,34.17,34.09,34.1,5700.0,34.17,34.17,34.09,34.1,5700.0
2016-06-30 13:15:00,34.09,34.12,34.09,34.12,2143.0,34.09,34.12,34.09,34.12,2143.0
2016-06-30 13:20:00,34.12,34.17,34.12,34.14,3000.0,34.12,34.17,34.12,34.14,3000.0
2016-06-30 13:25:00,34.14,34.15,34.07,34.09,7516.0,34.14,34.15,34.07,34.09,7516.0
2016-06-30 13:30:00,34.11,34.12,34.09,34.11,3693.0,34.11,34.12,34.09,34.11,3693.0
2016-06-30 13:35:00,34.11,34.14,34.1,34.13,5654.0,34.11,34.14,34.1,34.13,5654.0
2016-06-30 13:40:00,34.12,34.17,34.1,34.16,8335.0,34.12,34.17,34.1,34.16,8335.0
2016-06-30 13:45:00,34.16,34.16,34.13,34.14,6665.0,34.16,34.16,34.13,34.14,6665.0
2016-06-30 13:50:00,34.12,34.12,34.06,34.07,10293.0,34.12,34.12,34.06,34.07,10293.0
2016-06-30 13:55:00,34.07,34.1,34.05,34.09,5545.0,34.07,34.1,34.05,34.09,5545.0
2016-06-30 14:00:00,34.1,34.11,34.02,34.04,9602.0,34.1,34.11,34.02,34.04,9602.0
2016-06-30 14:05:00,34.04,34.04,33.99,33.99,15763.0,34.04,34.04,33.99,33.99,15763.0
2016-06-30 14:10:00,33.98,34.0,33.97,33.99,7109.0,33.98,34.0,33.97,33.99,7109.0
2016-06-30 14:15:00,34.0,34.0,33.97,34.0,7570.0,34.0,34.0,33.97,34.0,7570.0
2016-06-30 14:20:00,33.99,34.0,33.99,34.0,5172.0,33.99,34.0,33.99,34.0,5172.0
2016-06-30 14:25:00,33.99,33.99,33.9,33.96,38443.0,33.99,33.99,33.9,33.96,38443.0
2016-06-30 14:30:00,33.94,33.99,33.94,33.97,8452.0,33.94,33.99,33.94,33.97,8452.0
2016-06-30 14:35:00,33.98,34.0,33.96,33.99,9300.0,33.98,34.0,33.96,33.99,9300.0
2016-06-30 14:40:00,33.99,34.02,33.98,34.01,14388.0,33.99,34.02,33.98,34.01,14388.0
2016-06-30 14:45:00,34.0,34.0,33.98,34.0,6225.0,34.0,34.0,33.98,34.0,6225.0
2016-06-30 14:50:00,34.0,34.01,33.98,34.0,22228.0,34.0,34.01,33.98,34.0,22228.0
2016-06-30 14:55:00,33.99,34.02,33.97,33.99,22371.0,33.99,34.02,33.97,33.99,22371.0
2016-06-30 15:00:00,34.0,34.01,34.0,34.01,16184.0,34.0,34.01,34.0,34.01,16184.0
2016-06-30 15:05:00,34.01,34.03,34.0,34.02,15284.0,34.01,34.03,34.0,34.02,15284.0
2016-06-30 15:10:00,34.02,34.03,33.98,33.99,17343.0,34.02,34.03,33.98,33.99,17343.0
2016-06-30 15:15:00,33.99,34.0,33.96,33.99,10931.0,33.99,34.0,33.96,33.99,10931.0
2016-06-30 15:20:00,34.0,34.0,33.98,33.99,19592.0,34.0,34.0,33.98,33.99,19592.0
2016-06-30 15:25:00,33.99,34.01,33.98,34.0,26845.0,33.99,34.01,33.98,34.0,26845.0
2016-06-30 15:30:00,33.99,34.0,33.98,33.99,33841.0,33.99,34.0,33.98,33.99,33841.0
2016-06-30 15:35:00,34.0,34.0,33.98,34.0,43738.0,34.0,34.0,33.98,34.0,43738.0
2016-06-30 15:40:00,34.0,34.02,33.98,33.98,21284.0,34.0,34.02,33.98,33.98,21284.0
2016-06-30 15:45:00,33.99,34.08,33.99,34.07,42803.0,33.99,34.08,33.99,34.07,42803.0
2016-06-30 15:50:00,34.08,34.11,34.08,34.1,51149.0,34.08,34.11,34.08,34.1,51149.0
2016-06-30 15:55:00,34.1,34.13,34.07,34.13,104293.0,34.1,34.13,34.07,34.13,104293.0
2016-07-01 09:30:00,34.07,34.28,34.07,34.27,20305.0,34.07,34.28,34.07,34.27,20305.0
2016-07-01 09:35:00,34.22,34.45,34.22,34.29,40505.0,34.22,34.45,34.22,34.29,40505.0
2016-07-01 09:40:00,34.31,34.39,34.22,34.38,10280.0,34.31,34.39,34.22,34.38,10280.0
2016-07-01 09:45:00,34.39,34.41,34.3,34.39,13685.0,34.39,34.41,34.3,34.39,13685.0
2016-07-01 09:50:00,34.39,34.54,34.37,34.52,17642.0,34.39,34.54,34.37,34.52,17642.0
2016-07-01 09:55:00,34.52,34.55,34.44,34.51,20327.0,34.52,34.55,34.44,34.51,20327.0
2016-07-01 10:00:00,34.51,34.53,34.47,34.5,15442.0,34.51,34.53,34.47,34.5,15442.0
2016-07-01 10:05:00,34.52,34.52,34.47,34.5,29925.0,34.52,34.52,34.47,34.5,29925.0
2016-07-01 10:10:00,34.5,34.52,34.45,34.5,12803.0,34.5,34.52,34.45,34.5,12803.0
2016-07-01 10:15:00,34.51,34.52,34.46,34.5,19396.0,34.51,34.52,34.46,34.5,19396.0
2016-07-01 10:20:00,34.5,34.53,34.46,34.47,21516.0,34.5,34.53,34.46,34.47,21516.0
2016-07-01 10:25:00,34.47,34.52,34.46,34.48,17127.0,34.47,34.52,34.46,34.48,17127.0
2016-07-01 10:30:00,34.49,34.5,34.42,34.43,5618.0,34.49,34.5,34.42,34.43,5618.0
2016-07-01 10:35:00,34.43,34.46,34.4,34.42,12067.0,34.43,34.46,34.4,34.42,12067.0
2016-07-01 10:40:00,34.43,34.45,34.38,34.42,6100.0,34.43,34.45,34.38,34.42,6100.0
2016-07-01 10:45:00,34.44,34.49,34.43,34.47,15591.0,34.44,34.49,34.43,34.47,15591.0
2016-07-01 10:50:00,34.47,34.52,34.47,34.49,16200.0,34.47,34.52,34.47,34.49,16200.0
2016-07-01 10:55:00,34.5,34.51,34.48,34.49,11639.0,34.5,34.51,34.48,34.49,11639.0
2016-07-01 11:00:00,34.48,34.51,34.48,34.48,21785.0,34.48,34.51,34.48,34.48,21785.0
2016-07-01 11:05:00,34.49,34.5,34.47,34.48,10382.0,34.49,34.5,34.47,34.48,10382.0
2016-07-01 11:10:00,34.48,34.48,34.42,34.45,9865.0,34.48,34.48,34.42,34.45,9865.0
2016-07-01 11:15:00,34.48,34.48,34.43,34.48,10690.0,34.48,34.48,34.43,34.48,10690.0
2016-07-01 11:20:00,34.49,34.49,34.41,34.41,8783.0,34.49,34.49,34.41,34.41,8783.0
2016-07-01 11:25:00,34.42,34.43,34.39,34.42,6551.0,34.42,34.43,34.39,34.42,6551.0
2016-07-01 11:30:00,34.44,34.5,34.42,34.48,6481.0,34.44,34.5,34.42,34.48,6481.0
2016-07-01 11:35:00,34.47,34.47,34.44,34.44,5750.0,34.47,34.47,34.44,34.44,5750.0
2016-07-01 11:40:00,34.44,34.44,34.38,34.41,5800.0,34.44,34.44,34.38,34.41,5800.0
2016-07-01 11:45:00,34.43,34.44,34.41,34.43,4185.0,34.43,34.44,34.41,34.43,4185.0
2016-07-01 11:50:00,34.44,34.5,34.44,34.45,5439.0,34.44,34.5,34.44,34.45,5439.0
2016-07-01 11:55:00,34.46,34.5,34.46,34.49,4300.0,34.46,34.5,34.46,34.49,4300.0
2016-07-01 12:00:00,34.49,34.5,34.44,34.44,4300.0,34.49,34.5,34.44,34.44,4300.0
2016-07-01 12:05:00,34.44,34.48,34.43,34.43,5523.0,34.44,34.48,34.43,34.43,5523.0
2016-07-01 12:10:00,34.45,34.47,34.43,34.45,2950.0,34.45,34.47,34.43,34.45,2950.0
2016-07-01 12:15:00,34.45,34.46,34.42,34.44,5285.0,34.45,34.46,34.42,34.44,5285.0
2016-07-01 12:20:00,34.46,34.46,34.42,34.42,3000.0,34.46,34.46,34.42,34.42,3000.0
2016-07-01 12:25:00,34.43,34.43,34.34,34.36,9959.0,34.43,34.43,34.34,34.36,9959.0
2016-07-01 12:30:00,34.35,34.36,34.29,34.31,12588.0,34.35,34.36,34.29,34.31,12588.0
2016-07-01 12:35:00,34.33,34.34,34.29,34.29,4850.0,34.33,34.34,34.29,34.29,4850.0
2016-07-01 12:40:00,34.28,34.33,34.27,34.31,5225.0,34.28,34.33,34.27,34.31,5225.0
2016-07-01 12:45:00,34.31,34.32,34.25,34.25,5591.0,34.31,34.32,34.25,34.25,5591.0
2016-07-01 12:50:00,34.24,34.27,34.23,34.26,6072.0,34.24,34.27,34.23,34.26,6072.0
2016-07-01 12:55:00,34.26,34.29,34.26,34.28,6700.0,34.26,34.29,34.26,34.28,6700.0
2016-07-01 13:00:00,34.28,34.3,34.26,34.29,9624.0,34.28,34.3,34.26,34.29,9624.0
2016-07-01 13:05:00,34.29,34.37,34.28,34.36,12830.0,34.29,34.37,34.28,34.36,12830.0
2016-07-01 13:10:00,34.35,34.37,34.31,34.31,4400.0,34.35,34.37,34.31,34.31,4400.0
2016-07-01 13:15:00,34.3,34.3,34.25,34.25,9232.0,34.3,34.3,34.25,34.25,9232.0
2016-07-01 13:20:00,34.24,34.24,34.21,34.22,4135.0,34.24,34.24,34.21,34.22,4135.0
2016-07-01 13:25:00,34.23,34.23,34.14,34.15,8100.0,34.23,34.23,34.14,34.15,8100.0
2016-07-01 13:30:00,34.13,34.16,34.11,34.15,5996.0,34.13,34.16,34.11,34.15,5996.0
2016-07-01 13:35:00,34.16,34.17,34.12,34.13,5300.0,34.16,34.17,34.12,34.13,5300.0
2016-07-01 13:40:00,34.13,34.16,34.12,34.15,5960.0,34.13,34.16,34.12,34.15,5960.0
2016-07-01 13:45:00,34.14,34.18,34.1,34.18,5559.0,34.14,34.18,34.1,34.18,5559.0
2016-07-01 13:50:00,34.17,34.2,34.16,34.2,5614.0,34.17,34.2,34.16,34.2,5614.0
2016-07-01 13:55:00,34.2,34.24,34.19,34.22,8621.0,34.2,34.24,34.19,34.22,8621.0
2016-07-01 14:00:00,34.21,34.25,34.2,34.23,7670.0,34.21,34.25,34.2,34.23,7670.0
2016-07-01 14:05:00,34.24,34.3,34.22,34.28,7741.0,34.24,34.3,34.22,34.28,7741.0
2016-07-01 14:10:00,34.29,34.3,34.21,34.22,5291.0,34.29,34.3,34.21,34.22,5291.0
2016-07-01 14:15:00,34.21,34.22,34.19,34.2,4060.0,34.21,34.22,34.19,34.2,4060.0
2016-07-01 14:20:00,34.2,34.21,34.16,34.2,10668.0,34.2,34.21,34.16,34.2,10668.0
2016-07-01 14:25:00,34.18,34.21,34.18,34.19,4875.0,34.18,34.21,34.18,34.19,4875.0
2016-07-01 14:30:00,34.19,34.2,34.14,34.14,6139.0,34.19,34.2,34.14,34.14,6139.0
2016-07-01 14:35:00,34.15,34.16,34.09,34.11,7800.0,34.15,34.16,34.09,34.11,7800.0
2016-07-01 14:40:00,34.11,34.12,34.09,34.11,6000.0,34.11,34.12,34.09,34.11,6000.0
2016-07-01 14:45:00,34.12,34.12,34.09,34.11,8207.0,34.12,34.12,34.09,34.11,8207.0
2016-07-01 14:50:00,34.12,34.12,34.06,34.08,5135.0,34.12,34.12,34.06,34.08,5135.0
2016-07-01 14:55:00,34.07,34.13,34.07,34.13,5718.0,34.07,34.13,34.07,34.13,5718.0
2016-07-01 15:00:00,34.14,34.18,34.13,34.15,9700.0,34.14,34.18,34.13,34.15,9700.0
2016-07-01 15:05:00,34.16,34.32,34.16,34.32,19400.0,34.16,34.32,34.16,34.32,19400.0
2016-07-01 15:10:00,34.32,34.36,34.32,34.35,17201.0,34.32,34.36,34.32,34.35,17201.0
2016-07-01 15:15:00,34.34,34.36,34.32,34.36,9367.0,34.34,34.36,34.32,34.36,9367.0
2016-07-01 15:20:00,34.37,34.37,34.32,34.32,12345.0,34.37,34.37,34.32,34.32,12345.0
2016-07-01 15:25:00,34.32,34.32,34.26,34.3,17187.0,34.32,34.32,34.26,34.3,17187.0
2016-07-01 15:30:00,34.3,34.33,34.29,34.31,29516.0,34.3,34.33,34.29,34.31,29516.0
2016-07-01 15:35:00,34.32,34.32,34.22,34.25,23325.0,34.32,34.32,34.22,34.25,23325.0
2016-07-01 15:40:00,34.26,34.3,34.24,34.29,23037.0,34.26,34.3,34.24,34.29,23037.0
2016-07-01 15:45:00,34.29,34.3,34.25,34.27,21485.0,34.29,34.3,34.25,34.27,21485.0
2016-07-01 15:50:00,34.27,34.32,34.27,34.29,21671.0,34.27,34.32,34.27,34.29,21671.0
2016-07-01 15:55:00,34.29,34.33,34.28,34.29,48011.0,34.29,34.33,34.28,34.29,48011.0
2016-07-05 09:30:00,34.2,34.26,34.04,34.07,36424.0,34.2,34.26,34.04,34.07,36424.0
2016-07-05 09:35:00,34.14,34.14,34.0,34.09,7608.0,34.14,34.14,34.0,34.09,7608.0
2016-07-05 09:40:00,34.08,34.08,33.93,33.98,16019.0,34.08,34.08,33.93,33.98,16019.0
2016-07-05 09:45:00,34.01,34.03,33.87,33.98,9401.0,34.01,34.03,33.87,33.98,9401.0
2016-07-05 09:50:00,33.96,34.0,33.91,33.94,3500.0,33.96,34.0,33.91,33.94,3500.0
2016-07-05 09:55:00,33.94,34.01,33.92,33.97,12697.0,33.94,34.01,33.92,33.97,12697.0
2016-07-05 10:00:00,33.99,34.03,33.99,34.01,10991.0,33.99,34.03,33.99,34.01,10991.0
2016-07-05 10:05:00,33.99,34.03,33.96,33.98,9223.0,33.99,34.03,33.96,33.98,9223.0
2016-07-05 10:10:00,33.96,34.08,33.94,34.07,10356.0,33.96,34.08,33.94,34.07,10356.0
2016-07-05 10:15:00,34.08,34.1,34.02,34.03,5800.0,34.08,34.1,34.02,34.03,5800.0
2016-07-05 10:20:00,34.01,34.04,33.99,34.04,5200.0,34.01,34.04,33.99,34.04,5200.0
2016-07-05 10:25:00,34.01,34.03,33.93,33.99,5300.0,34.01,34.03,33.93,33.99,5300.0
2016-07-05 10:30:00,33.98,34.05,33.98,34.05,4654.0,33.98,34.05,33.98,34.05,4654.0
2016-07-05 10:35:00,34.05,34.08,34.04,34.08,3390.0,34.05,34.08,34.04,34.08,3390.0
2016-07-05 10:40:00,34.09,34.14,34.05,34.05,9717.0,34.09,34.14,34.05,34.05,9717.0
2016-07-05 10:45:00,34.04,34.11,34.02,34.04,7538.0,34.04,34.11,34.02,34.04,7538.0
2016-07-05 10:50:00,34.04,34.08,34.04,34.06,5601.0,34.04,34.08,34.04,34.06,5601.0
2016-07-05 10:55:00,34.04,34.07,34.02,34.04,6985.0,34.04,34.07,34.02,34.04,6985.0
2016-07-05 11:00:00,34.05,34.06,34.02,34.03,5722.0,34.05,34.06,34.02,34.03,5722.0
2016-07-05 11:05:00,34.02,34.06,34.01,34.04,7475.0,34.02,34.06,34.01,34.04,7475.0
2016-07-05 11:10:00,34.04,34.04,33.97,33.97,6701.0,34.04,34.04,33.97,33.97,6701.0
2016-07-05 11:15:00,33.98,34.01,33.96,33.98,12710.0,33.98,34.01,33.96,33.98,12710.0
2016-07-05 11:20:00,34.0,34.04,33.96,34.02,4898.0,34.0,34.04,33.96,34.02,4898.0
2016-07-05 11:25:00,34.02,34.02,34.0,34.01,4497.0,34.02,34.02,34.0,34.01,4497.0
2016-07-05 11:30:00,34.0,34.02,33.97,34.0,8263.0,34.0,34.02,33.97,34.0,8263.0
2016-07-05 11:35:00,34.0,34.01,33.97,34.01,4187.0,34.0,34.01,33.97,34.01,4187.0
2016-07-05 11:40:00,33.99,33.99,33.9,33.92,3387.0,33.99,33.99,33.9,33.92,3387.0
2016-07-05 11:45:00,33.89,33.93,33.89,33.92,1600.0,33.89,33.93,33.89,33.92,1600.0
2016-07-05 11:50:00,33.93,33.93,33.89,33.91,4075.0,33.93,33.93,33.89,33.91,4075.0
2016-07-05 11:55:00,33.9,33.94,33.88,33.94,4677.0,33.9,33.94,33.88,33.94,4677.0
2016-07-05 12:00:00,33.94,33.96,33.91,33.95,4715.0,33.94,33.96,33.91,33.95,4715.0
2016-07-05 12:05:00,33.96,33.98,33.95,33.96,4000.0,33.96,33.98,33.95,33.96,4000.0
2016-07-05 12:10:00,33.96,33.98,33.93,33.93,3613.0,33.96,33.98,33.93,33.93,3613.0
2016-07-05 12:15:00,33.94,33.97,33.94,33.97,2803.0,33.94,33.97,33.94,33.97,2803.0
2016-07-05 12:20:00,33.97,34.0,33.95,33.99,16703.0,33.97,34.0,33.95,33.99,16703.0
2016-07-05 12:25:00,33.98,34.04,33.98,34.03,9247.0,33.98,34.04,33.98,34.03,9247.0
2016-07-05 12:30:00,34.04,34.06,34.04,34.06,3529.0,34.04,34.06,34.04,34.06,3529.0
2016-07-05 12:35:00,34.05,34.06,34.03,34.06,7107.0,34.05,34.06,34.03,34.06,7107.0
2016-07-05 12:40:00,34.06,34.1,34.06,34.09,6370.0,34.06,34.1,34.06,34.09,6370.0
2016-07-05 12:45:00,34.1,34.11,34.09,34.1,7410.0,34.1,34.11,34.09,34.1,7410.0
2016-07-05 12:50:00,34.09,34.1,34.05,34.06,3619.0,34.09,34.1,34.05,34.06,3619.0
2016-07-05 12:55:00,34.06,34.1,34.05,34.1,5665.0,34.06,34.1,34.05,34.1,5665.0
2016-07-05 13:00:00,34.1,34.1,34.07,34.09,15854.0,34.1,34.1,34.07,34.09,15854.0
2016-07-05 13:05:00,34.1,34.14,34.08,34.13,10832.0,34.1,34.14,34.08,34.13,10832.0
2016-07-05 13:10:00,34.12,34.14,34.11,34.11,3416.0,34.12,34.14,34.11,34.11,3416.0
2016-07-05 13:15:00,34.11,34.12,34.01,34.01,10690.0,34.11,34.12,34.01,34.01,10690.0
2016-07-05 13:20:00,34.01,34.04,34.0,34.02,5453.0,34.01,34.04,34.0,34.02,5453.0
2016-07-05 13:25:00,34.01,34.02,33.97,33.97,4666.0,34.01,34.02,33.97,33.97,4666.0
2016-07-05 13:30:00,33.96,33.97,33.93,33.93,6937.0,33.96,33.97,33.93,33.93,6937.0
2016-07-05 13:35:00,33.92,33.93,33.9,33.91,3322.0,33.92,33.93,33.9,33.91,3322.0
2016-07-05 13:40:00,33.91,33.91,33.87,33.9,4538.0,33.91,33.91,33.87,33.9,4538.0
2016-07-05 13:45:00,33.89,33.94,33.86,33.94,8132.0,33.89,33.94,33.86,33.94,8132.0
2016-07-05 13:50:00,33.94,33.94,33.91,33.92,4316.0,33.94,33.94,33.91,33.92,4316.0
2016-07-05 13:55:00,33.92,33.98,33.92,33.96,6758.0,33.92,33.98,33.92,33.96,6758.0
2016-07-05 14:00:00,33.96,34.01,33.96,33.99,5433.0,33.96,34.01,33.96,33.99,5433.0
2016-07-05 14:05:00,34.0,34.01,33.98,34.0,8185.0,34.0,34.01,33.98,34.0,8185.0
2016-07-05 14:10:00,34.01,34.09,34.01,34.09,11059.0,34.01,34.09,34.01,34.09,11059.0
2016-07-05 14:15:00,34.09,34.11,34.08,34.09,6753.0,34.09,34.11,34.08,34.09,6753.0
2016-07-05 14:20:00,34.08,34.08,34.04,34.07,7146.0,34.08,34.08,34.04,34.07,7146.0
2016-07-05 14:25:00,34.07,34.08,34.05,34.06,10480.0,34.07,34.08,34.05,34.06,10480.0
2016-07-05 14:30:00,34.07,34.15,34.05,34.15,15273.0,34.07,34.15,34.05,34.15,15273.0
2016-07-05 14:35:00,34.15,34.15,34.09,34.09,6867.0,34.15,34.15,34.09,34.09,6867.0
2016-07-05 14:40:00,34.1,34.12,34.08,34.1,7350.0,34.1,34.12,34.08,34.1,7350.0
2016-07-05 14:45:00,34.11,34.11,34.07,34.09,11588.0,34.11,34.11,34.07,34.09,11588.0
2016-07-05 14:50:00,34.09,34.09,34.06,34.08,11190.0,34.09,34.09,34.06,34.08,11190.0
2016-07-05 14:55:00,34.08,34.12,34.06,34.12,15116.0,34.08,34.12,34.06,34.12,15116.0
2016-07-05 15:00:00,34.1,34.14,34.1,34.14,5202.0,34.1,34.14,34.1,34.14,5202.0
2016-07-05 15:05:00,34.14,34.17,34.11,34.13,17944.0,34.14,34.17,34.11,34.13,17944.0
2016-07-05 15:10:00,34.13,34.17,34.13,34.14,8595.0,34.13,34.17,34.13,34.14,8595.0
2016-07-05 15:15:00,34.14,34.2,34.14,34.17,11719.0,34.14,34.2,34.14,34.17,11719.0
2016-07-05 15:20:00,34.16,34.18,34.16,34.16,16094.0,34.16,34.18,34.16,34.16,16094.0
2016-07-05 15:25:00,34.17,34.18,34.14,34.15,12937.0,34.17,34.18,34.14,34.15,12937.0
2016-07-05 15:30:00,34.15,34.22,34.13,34.22,10269.0,34.15,34.22,34.13,34.22,10269.0
2016-07-05 15:35:00,34.22,34.28,34.21,34.28,25585.0,34.22,34.28,34.21,34.28,25585.0
2016-07-05 15:40:00,34.28,34.34,34.27,34.33,24007.0,34.28,34.34,34.27,34.33,24007.0
2016-07-05 15:45:00,34.33,34.35,34.31,34.35,32830.0,34.33,34.35,34.31,34.35,32830.0
2016-07-05 15:50:00,34.34,34.35,34.27,34.29,36902.0,34.34,34.35,34.27,34.29,36902.0
2016-07-05 15:55:00,34.3,34.3,34.23,34.23,48755.0,34.3,34.3,34.23,34.23,48755.0
2016-07-06 09:30:00,34.15,34.33,34.14,34.22,16960.0,34.15,34.33,34.14,34.22,16960.0
2016-07-06 09:35:00,34.22,34.35,34.21,34.27,11883.0,34.22,34.35,34.21,34.27,11883.0
2016-07-06 09:40:00,34.26,34.26,34.15,34.15,8605.0,34.26,34.26,34.15,34.15,8605.0
2016-07-06 09:45:00,34.17,34.2,34.09,34.18,9196.0,34.17,34.2,34.09,34.18,9196.0
2016-07-06 09:50:00,34.17,34.22,34.16,34.21,7141.0,34.17,34.22,34.16,34.21,7141.0
2016-07-06 09:55:00,34.2,34.63,34.18,34.63,37681.0,34.2,34.63,34.18,34.63,37681.0
2016-07-06 10:00:00,34.63,34.69,34.45,34.48,19282.0,34.63,34.69,34.45,34.48,19282.0
2016-07-06 10:05:00,34.45,34.47,34.34,34.46,31102.0,34.45,34.47,34.34,34.46,31102.0
2016-07-06 10:10:00,34.46,34.56,34.42,34.5,16372.0,34.46,34.56,34.42,34.5,16372.0
2016-07-06 10:15:00,34.49,34.53,34.35,34.41,14453.0,34.49,34.53,34.35,34.41,14453.0
2016-07-06 10:20:00,34.43,34.5,34.37,34.37,10073.0,34.43,34.5,34.37,34.37,10073.0
2016-07-06 10:25:00,34.38,34.45,34.36,34.43,9424.0,34.38,34.45,34.36,34.43,9424.0
2016-07-06 10:30:00,34.43,34.43,34.37,34.42,11547.0,34.43,34.43,34.37,34.42,11547.0
2016-07-06 10:35:00,34.42,34.47,34.39,34.47,12671.0,34.42,34.47,34.39,34.47,12671.0
2016-07-06 10:40:00,34.48,34.51,34.48,34.48,11099.0,34.48,34.51,34.48,34.48,11099.0
2016-07-06 10:45:00,34.48,34.55,34.45,34.55,9126.0,34.48,34.55,34.45,34.55,9126.0
2016-07-06 10:50:00,34.55,34.56,34.5,34.52,13234.0,34.55,34.56,34.5,34.52,13234.0
2016-07-06 10:55:00,34.51,34.52,34.46,34.49,7400.0,34.51,34.52,34.46,34.49,7400.0
2016-07-06 11:00:00,34.5,34.53,34.48,34.49,19397.0,34.5,34.53,34.48,34.49,19397.0
2016-07-06 11:05:00,34.5,34.52,34.47,34.52,11956.0,34.5,34.52,34.47,34.52,11956.0
2016-07-06 11:10:00,34.53,34.57,34.49,34.5,14477.0,34.53,34.57,34.49,34.5,14477.0
2016-07-06 11:15:00,34.5,34.5,34.47,34.48,12918.0,34.5,34.5,34.47,34.48,12918.0
2016-07-06 11:20:00,34.48,34.5,34.39,34.42,21434.0,34.48,34.5,34.39,34.42,21434.0
2016-07-06 11:25:00,34.41,34.45,34.39,34.44,8545.0,34.41,34.45,34.39,34.44,8545.0
2016-07-06 11:30:00,34.43,34.49,34.42,34.48,14774.0,34.43,34.49,34.42,34.48,14774.0
2016-07-06 11:35:00,34.46,34.5,34.46,34.5,14069.0,34.46,34.5,34.46,34.5,14069.0
2016-07-06 11:40:00,34.49,34.5,34.46,34.47,14459.0,34.49,34.5,34.46,34.47,14459.0
2016-07-06 11:45:00,34.47,34.48,34.45,34.47,6700.0,34.47,34.48,34.45,34.47,6700.0
2016-07-06 11:50:00,34.46,34.5,34.44,34.5,6600.0,34.46,34.5,34.44,34.5,6600.0
2016-07-06 11:55:00,34.51,34.55,34.5,34.54,15700.0,34.51,34.55,34.5,34.54,15700.0
2016-07-06 12:00:00,34.55,34.7,34.52,34.7,22930.0,34.55,34.7,34.52,34.7,22930.0
2016-07-06 12:05:00,34.69,34.75,34.68,34.68,19976.0,34.69,34.75,34.68,34.68,19976.0
2016-07-06 12:10:00,34.69,34.86,34.69,34.86,25856.0,34.69,34.86,34.69,34.86,25856.0
2016-07-06 12:15:00,34.85,34.99,34.85,34.9,61755.0,34.85,34.99,34.85,34.9,61755.0
2016-07-06 12:20:00,34.89,34.9,34.79,34.8,20746.0,34.89,34.9,34.79,34.8,20746.0
2016-07-06 12:25:00,34.8,34.81,34.74,34.79,12500.0,34.8,34.81,34.74,34.79,12500.0
2016-07-06 12:30:00,34.8,34.82,34.77,34.79,7042.0,34.8,34.82,34.77,34.79,7042.0
2016-07-06 12:35:00,34.79,34.82,34.74,34.74,14643.0,34.79,34.82,34.74,34.74,14643.0
2016-07-06 12:40:00,34.75,34.86,34.74,34.86,26642.0,34.75,34.86,34.74,34.86,26642.0
2016-07-06 12:45:00,34.85,34.86,34.74,34.74,39291.0,34.85,34.86,34.74,34.74,39291.0
2016-07-06 12:50:00,34.75,34.77,34.74,34.75,50501.0,34.75,34.77,34.74,34.75,50501.0
2016-07-06 12:55:00,34.77,34.78,34.73,34.76,14241.0,34.77,34.78,34.73,34.76,14241.0
2016-07-06 13:00:00,34.76,34.87,34.75,34.86,10070.0,34.76,34.87,34.75,34.86,10070.0
2016-07-06 13:05:00,34.87,34.93,34.87,34.91,11021.0,34.87,34.93,34.87,34.91,11021.0
2016-07-06 13:10:00,34.92,34.95,34.91,34.95,8525.0,34.92,34.95,34.91,34.95,8525.0
2016-07-06 13:15:00,34.94,34.95,34.87,34.89,17700.0,34.94,34.95,34.87,34.89,17700.0
2016-07-06 13:20:00,34.9,34.92,34.83,34.84,8645.0,34.9,34.92,34.83,34.84,8645.0
2016-07-06 13:25:00,34.83,34.89,34.83,34.88,4887.0,34.83,34.89,34.83,34.88,4887.0
2016-07-06 13:30:00,34.88,34.89,34.84,34.87,18473.0,34.88,34.89,34.84,34.87,18473.0
2016-07-06 13:35:00,34.87,34.88,34.84,34.87,9971.0,34.87,34.88,34.84,34.87,9971.0
2016-07-06 13:40:00,34.87,34.89,34.86,34.89,9660.0,34.87,34.89,34.86,34.89,9660.0
2016-07-06 13:45:00,34.87,34.88,34.82,34.82,14560.0,34.87,34.88,34.82,34.82,14560.0
2016-07-06 13:50:00,34.82,34.9,34.82,34.89,10862.0,34.82,34.9,34.82,34.89,10862.0
2016-07-06 13:55:00,34.89,34.9,34.8,34.81,5700.0,34.89,34.9,34.8,34.81,5700.0
2016-07-06 14:00:00,34.81,34.81,34.76,34.8,13720.0,34.81,34.81,34.76,34.8,13720.0
2016-07-06 14:05:00,34.8,34.88,34.8,34.87,14892.0,34.8,34.88,34.8,34.87,14892.0
2016-07-06 14:10:00,34.87,34.91,34.87,34.9,19160.0,34.87,34.91,34.87,34.9,19160.0
2016-07-06 14:15:00,34.89,34.95,34.89,34.92,11928.0,34.89,34.95,34.89,34.92,11928.0
2016-07-06 14:20:00,34.93,34.94,34.91,34.93,9409.0,34.93,34.94,34.91,34.93,9409.0
2016-07-06 14:25:00,34.94,34.98,34.91,34.97,20996.0,34.94,34.98,34.91,34.97,20996.0
2016-07-06 14:30:00,34.97,34.97,34.93,34.95,16570.0,34.97,34.97,34.93,34.95,16570.0
2016-07-06 14:35:00,34.95,34.97,34.93,34.95,21917.0,34.95,34.97,34.93,34.95,21917.0
2016-07-06 14:40:00,34.95,34.95,34.87,34.87,9205.0,34.95,34.95,34.87,34.87,9205.0
2016-07-06 14:45:00,34.88,34.9,34.77,34.81,33517.0,34.88,34.9,34.77,34.81,33517.0
2016-07-06 14:50:00,34.8,34.86,34.73,34.84,15275.0,34.8,34.86,34.73,34.84,15275.0
2016-07-06 14:55:00,34.84,34.86,34.82,34.86,11600.0,34.84,34.86,34.82,34.86,11600.0
2016-07-06 15:00:00,34.86,34.87,34.79,34.8,21015.0,34.86,34.87,34.79,34.8,21015.0
2016-07-06 15:05:00,34.81,34.81,34.69,34.74,29244.0,34.81,34.81,34.69,34.74,29244.0
2016-07-06 15:10:00,34.73,34.76,34.71,34.75,19397.0,34.73,34.76,34.71,34.75,19397.0
2016-07-06 15:15:00,34.75,34.79,34.72,34.77,12251.0,34.75,34.79,34.72,34.77,12251.0
2016-07-06 15:20:00,34.75,34.77,34.74,34.77,13002.0,34.75,34.77,34.74,34.77,13002.0
2016-07-06 15:25:00,34.77,34.77,34.72,34.76,22194.0,34.77,34.77,34.72,34.76,22194.0
2016-07-06 15:30:00,34.76,34.78,34.75,34.76,10404.0,34.76,34.78,34.75,34.76,10404.0
2016-07-06 15:35:00,34.77,34.86,34.76,34.85,24596.0,34.77,34.86,34.76,34.85,24596.0
2016-07-06 15:40:00,34.84,34.88,34.82,34.85,25050.0,34.84,34.88,34.82,34.85,25050.0
2016-07-06 15:45:00,34.84,34.87,34.8,34.85,49255.0,34.84,34.87,34.8,34.85,49255.0
2016-07-06 15:50:00,34.85,34.86,34.82,34.82,31445.0,34.85,34.86,34.82,34.82,31445.0
2016-07-06 15:55:00,34.83,34.91,34.82,34.89,136626.0,34.83,34.91,34.82,34.89,136626.0
2016-07-07 09:30:00,35.21,35.69,35.21,35.68,91113.0,35.21,35.69,35.21,35.68,91113.0
2016-07-07 09:35:00,35.67,35.78,35.54,35.67,79512.0,35.67,35.78,35.54,35.67,79512.0
2016-07-07 09:40:00,35.65,35.9,35.62,35.77,156965.0,35.65,35.9,35.62,35.77,156965.0
2016-07-07 09:45:00,35.77,35.83,35.7,35.83,17341.0,35.77,35.83,35.7,35.83,17341.0
2016-07-07 09:50:00,35.83,35.98,35.78,35.96,58802.0,35.83,35.98,35.78,35.96,58802.0
2016-07-07 09:55:00,35.97,36.22,35.96,36.05,194447.0,35.97,36.22,35.96,36.05,194447.0
2016-07-07 10:00:00,36.05,36.13,35.87,35.87,75263.0,36.05,36.13,35.87,35.87,75263.0
2016-07-07 10:05:00,35.87,35.94,35.8,35.84,66763.0,35.87,35.94,35.8,35.84,66763.0
2016-07-07 10:10:00,35.83,36.26,35.83,36.26,60990.0,35.83,36.26,35.83,36.26,60990.0
2016-07-07 10:15:00,36.26,36.33,36.16,36.23,48746.0,36.26,36.33,36.16,36.23,48746.0
2016-07-07 10:20:00,36.21,36.71,36.21,36.63,166670.0,36.21,36.71,36.21,36.63,166670.0
2016-07-07 10:25:00,36.63,36.64,36.52,36.52,57980.0,36.63,36.64,36.52,36.52,57980.0
2016-07-07 10:30:00,36.54,36.56,36.45,36.5,60405.0,36.54,36.56,36.45,36.5,60405.0
2016-07-07 10:35:00,36.48,36.6,36.48,36.56,30893.0,36.48,36.6,36.48,36.56,30893.0
2016-07-07 10:40:00,36.55,36.55,36.27,36.27,41538.0,36.55,36.55,36.27,36.27,41538.0
2016-07-07 10:45:00,36.28,36.41,36.27,36.31,38124.0,36.28,36.41,36.27,36.31,38124.0
2016-07-07 10:50:00,36.32,36.39,36.27,36.3,31237.0,36.32,36.39,36.27,36.3,31237.0
2016-07-07 10:55:00,36.29,36.33,36.12,36.13,79822.0,36.29,36.33,36.12,36.13,79822.0
2016-07-07 11:00:00,36.12,36.16,36.11,36.13,30698.0,36.12,36.16,36.11,36.13,30698.0
2016-07-07 11:05:00,36.12,36.2,36.12,36.2,49653.0,36.12,36.2,36.12,36.2,49653.0
2016-07-07 11:10:00,36.2,36.43,36.18,36.38,107730.0,36.2,36.43,36.18,36.38,107730.0
2016-07-07 11:15:00,36.36,36.43,36.34,36.34,22703.0,36.36,36.43,36.34,36.34,22703.0
2016-07-07 11:20:00,36.34,36.34,36.26,36.28,24603.0,36.34,36.34,36.26,36.28,24603.0
2016-07-07 11:25:00,36.28,36.33,36.27,36.3,33621.0,36.28,36.33,36.27,36.3,33621.0
2016-07-07 11:30:00,36.3,36.34,36.29,36.33,21575.0,36.3,36.34,36.29,36.33,21575.0
2016-07-07 11:35:00,36.32,36.39,36.25,36.28,29106.0,36.32,36.39,36.25,36.28,29106.0
2016-07-07 11:40:00,36.27,36.3,36.23,36.25,18205.0,36.27,36.3,36.23,36.25,18205.0
2016-07-07 11:45:00,36.24,36.36,36.19,36.33,26390.0,36.24,36.36,36.19,36.33,26390.0
2016-07-07 11:50:00,36.35,36.35,36.28,36.32,22242.0,36.35,36.35,36.28,36.32,22242.0
2016-07-07 11:55:00,36.31,36.32,36.26,36.28,16680.0,36.31,36.32,36.26,36.28,16680.0
2016-07-07 12:00:00,36.29,36.29,36.23,36.28,15746.0,36.29,36.29,36.23,36.28,15746.0
2016-07-07 12:05:00,36.27,36.28,36.15,36.16,34156.0,36.27,36.28,36.15,36.16,34156.0
2016-07-07 12:10:00,36.16,36.24,36.15,36.22,16733.0,36.16,36.24,36.15,36.22,16733.0
2016-07-07 12:15:00,36.23,36.3,36.21,36.29,24698.0,36.23,36.3,36.21,36.29,24698.0
2016-07-07 12:20:00,36.28,36.32,36.27,36.3,39830.0,36.28,36.32,36.27,36.3,39830.0
2016-07-07 12:25:00,36.29,36.33,36.23,36.31,33385.0,36.29,36.33,36.23,36.31,33385.0
2016-07-07 12:30:00,36.33,36.33,36.26,36.32,17374.0,36.33,36.33,36.26,36.32,17374.0
2016-07-07 12:35:00,36.32,36.38,36.31,36.38,17069.0,36.32,36.38,36.31,36.38,17069.0
2016-07-07 12:40:00,36.37,36.38,36.31,36.34,12853.0,36.37,36.38,36.31,36.34,12853.0
2016-07-07 12:45:00,36.34,36.35,36.27,36.3,11317.0,36.34,36.35,36.27,36.3,11317.0
2016-07-07 12:50:00,36.3,36.31,36.19,36.19,29101.0,36.3,36.31,36.19,36.19,29101.0
2016-07-07 12:55:00,36.19,36.2,36.14,36.16,17140.0,36.19,36.2,36.14,36.16,17140.0
2016-07-07 13:00:00,36.16,36.2,36.15,36.18,14735.0,36.16,36.2,36.15,36.18,14735.0
2016-07-07 13:05:00,36.17,36.21,36.17,36.19,9291.0,36.17,36.21,36.17,36.19,9291.0
2016-07-07 13:10:00,36.2,36.22,36.17,36.22,15034.0,36.2,36.22,36.17,36.22,15034.0
2016-07-07 13:15:00,36.22,36.26,36.21,36.24,11499.0,36.22,36.26,36.21,36.24,11499.0
2016-07-07 13:20:00,36.23,36.28,36.22,36.28,14598.0,36.23,36.28,36.22,36.28,14598.0
2016-07-07 13:25:00,36.27,36.31,36.25,36.27,27435.0,36.27,36.31,36.25,36.27,27435.0
2016-07-07 13:30:00,36.27,36.31,36.24,36.28,16694.0,36.27,36.31,36.24,36.28,16694.0
2016-07-07 13:35:00,36.29,36.29,36.25,36.27,12614.0,36.29,36.29,36.25,36.27,12614.0
2016-07-07 13:40:00,36.28,36.29,36.26,36.28,16046.0,36.28,36.29,36.26,36.28,16046.0
2016-07-07 13:45:00,36.29,36.29,36.24,36.26,13150.0,36.29,36.29,36.24,36.26,13150.0
2016-07-07 13:50:00,36.26,36.28,36.19,36.23,24636.0,36.26,36.28,36.19,36.23,24636.0
2016-07-07 13:55:00,36.22,36.32,36.22,36.31,28099.0,36.22,36.32,36.22,36.31,28099.0
2016-07-07 14:00:00,36.3,36.31,36.28,36.3,14408.0,36.3,36.31,36.28,36.3,14408.0
2016-07-07 14:05:00,36.31,36.32,36.26,36.27,12935.0,36.31,36.32,36.26,36.27,12935.0
2016-07-07 14:10:00,36.28,36.31,36.27,36.3,25748.0,36.28,36.31,36.27,36.3,25748.0
2016-07-07 14:15:00,36.3,36.41,36.3,36.37,55469.0,36.3,36.41,36.3,36.37,55469.0
2016-07-07 14:20:00,36.35,36.4,36.31,36.32,18653.0,36.35,36.4,36.31,36.32,18653.0
2016-07-07 14:25:00,36.33,36.37,36.28,36.29,16550.0,36.33,36.37,36.28,36.29,16550.0
2016-07-07 14:30:00,36.3,36.31,36.26,36.26,22466.0,36.3,36.31,36.26,36.26,22466.0
2016-07-07 14:35:00,36.26,36.36,36.26,36.36,29364.0,36.26,36.36,36.26,36.36,29364.0
2016-07-07 14:40:00,36.36,36.37,36.29,36.3,20914.0,36.36,36.37,36.29,36.3,20914.0
2016-07-07 14:45:00,36.3,36.4,36.3,36.38,17353.0,36.3,36.4,36.3,36.38,17353.0
2016-07-07 14:50:00,36.37,36.42,36.33,36.41,20322.0,36.37,36.42,36.33,36.41,20322.0
2016-07-07 14:55:00,36.42,36.44,36.4,36.44,26639.0,36.42,36.44,36.4,36.44,26639.0
2016-07-07 15:00:00,36.44,36.49,36.4,36.45,33335.0,36.44,36.49,36.4,36.45,33335.0
2016-07-07 15:05:00,36.44,36.46,36.39,36.45,29052.0,36.44,36.46,36.39,36.45,29052.0
2016-07-07 15:10:00,36.45,36.46,36.41,36.44,23853.0,36.45,36.46,36.41,36.44,23853.0
2016-07-07 15:15:00,36.44,36.6,36.43,36.6,31607.0,36.44,36.6,36.43,36.6,31607.0
2016-07-07 15:20:00,36.59,36.74,36.57,36.71,64874.0,36.59,36.74,36.57,36.71,64874.0
2016-07-07 15:25:00,36.72,36.79,36.7,36.78,66706.0,36.72,36.79,36.7,36.78,66706.0
2016-07-07 15:30:00,36.79,36.79,36.69,36.71,46327.0,36.79,36.79,36.69,36.71,46327.0
2016-07-07 15:35:00,36.7,36.71,36.62,36.66,90342.0,36.7,36.71,36.62,36.66,90342.0
2016-07-07 15:40:00,36.66,36.66,36.57,36.59,57501.0,36.66,36.66,36.57,36.59,57501.0
2016-07-07 15:45:00,36.58,36.62,36.54,36.56,87436.0,36.58,36.62,36.54,36.56,87436.0
2016-07-07 15:50:00,36.56,36.57,36.44,36.56,100710.0,36.56,36.57,36.44,36.56,100710.0
2016-07-07 15:55:00,36.57,36.61,36.55,36.57,111374.0,36.57,36.61,36.55,36.57,111374.0
2016-07-08 09:30:00,36.9,37.0,36.7,36.8,49082.0,36.9,37.0,36.7,36.8,49082.0
2016-07-08 09:35:00,36.84,36.85,36.65,36.69,21023.0,36.84,36.85,36.65,36.69,21023.0
2016-07-08 09:40:00,36.7,36.72,36.65,36.67,15514.0,36.7,36.72,36.65,36.67,15514.0
2016-07-08 09:45:00,36.69,36.88,36.69,36.83,29414.0,36.69,36.88,36.69,36.83,29414.0
2016-07-08 09:50:00,36.84,36.93,36.82,36.89,26496.0,36.84,36.93,36.82,36.89,26496.0
2016-07-08 09:55:00,36.91,36.94,36.87,36.9,23817.0,36.91,36.94,36.87,36.9,23817.0
2016-07-08 10:00:00,36.91,36.92,36.7,36.71,82225.0,36.91,36.92,36.7,36.71,82225.0
2016-07-08 10:05:00,36.71,36.74,36.63,36.69,23051.0,36.71,36.74,36.63,36.69,23051.0
2016-07-08 10:10:00,36.68,36.78,36.65,36.78,20078.0,36.68,36.78,36.65,36.78,20078.0
2016-07-08 10:15:00,36.79,36.86,36.77,36.81,64717.0,36.79,36.86,36.77,36.81,64717.0
2016-07-08 10:20:00,36.81,36.81,36.69,36.8,63810.0,36.81,36.81,36.69,36.8,63810.0
2016-07-08 10:25:00,36.81,36.97,36.8,36.95,15828.0,36.81,36.97,36.8,36.95,15828.0
2016-07-08 10:30:00,36.95,37.01,36.84,36.92,27201.0,36.95,37.01,36.84,36.92,27201.0
2016-07-08 10:35:00,36.92,37.04,36.92,37.02,17589.0,36.92,37.04,36.92,37.02,17589.0
2016-07-08 10:40:00,37.02,37.12,37.0,37.09,38819.0,37.02,37.12,37.0,37.09,38819.0
2016-07-08 10:45:00,37.09,37.15,37.04,37.05,29415.0,37.09,37.15,37.04,37.05,29415.0
2016-07-08 10:50:00,37.05,37.07,36.97,36.98,26450.0,37.05,37.07,36.97,36.98,26450.0
2016-07-08 10:55:00,36.99,36.99,36.91,36.95,15321.0,36.99,36.99,36.91,36.95,15321.0
2016-07-08 11:00:00,36.95,37.0,36.93,36.98,12437.0,36.95,37.0,36.93,36.98,12437.0
2016-07-08 11:05:00,36.97,37.03,36.92,36.92,13572.0,36.97,37.03,36.92,36.92,13572.0
2016-07-08 11:10:00,36.93,37.0,36.92,36.97,12238.0,36.93,37.0,36.92,36.97,12238.0
2016-07-08 11:15:00,36.97,37.05,36.97,37.05,15358.0,36.97,37.05,36.97,37.05,15358.0
2016-07-08 11:20:00,37.05,37.06,36.96,36.97,19636.0,37.05,37.06,36.96,36.97,19636.0
2016-07-08 11:25:00,36.98,37.06,36.98,36.99,27769.0,36.98,37.06,36.98,36.99,27769.0
2016-07-08 11:30:00,36.98,36.98,36.82,36.86,20299.0,36.98,36.98,36.82,36.86,20299.0
2016-07-08 11:35:00,36.87,36.87,36.73,36.79,27414.0,36.87,36.87,36.73,36.79,27414.0
2016-07-08 11:40:00,36.8,36.9,36.79,36.9,13195.0,36.8,36.9,36.79,36.9,13195.0
2016-07-08 11:45:00,36.89,36.95,36.88,36.93,12625.0,36.89,36.95,36.88,36.93,12625.0
2016-07-08 11:50:00,36.94,36.96,36.88,36.96,14135.0,36.94,36.96,36.88,36.96,14135.0
2016-07-08 11:55:00,36.97,36.97,36.93,36.94,10300.0,36.97,36.97,36.93,36.94,10300.0
2016-07-08 12:00:00,36.94,37.0,36.93,36.97,17843.0,36.94,37.0,36.93,36.97,17843.0
2016-07-08 12:05:00,36.97,37.04,36.97,37.02,14631.0,36.97,37.04,36.97,37.02,14631.0
2016-07-08 12:10:00,37.03,37.07,36.99,37.0,54581.0,37.03,37.07,36.99,37.0,54581.0
2016-07-08 12:15:00,37.0,37.0,36.92,36.95,26073.0,37.0,37.0,36.92,36.95,26073.0
2016-07-08 12:20:00,36.95,36.96,36.88,36.9,16519.0,36.95,36.96,36.88,36.9,16519.0
2016-07-08 12:25:00,36.91,36.95,36.86,36.86,43313.0,36.91,36.95,36.86,36.86,43313.0
2016-07-08 12:30:00,36.87,36.87,36.73,36.78,29302.0,36.87,36.87,36.73,36.78,29302.0
2016-07-08 12:35:00,36.77,36.8,36.73,36.79,8961.0,36.77,36.8,36.73,36.79,8961.0
2016-07-08 12:40:00,36.78,36.83,36.77,36.82,18237.0,36.78,36.83,36.77,36.82,18237.0
2016-07-08 12:45:00,36.83,36.83,36.77,36.77,13846.0,36.83,36.83,36.77,36.77,13846.0
2016-07-08 12:50:00,36.76,36.76,36.7,36.74,14251.0,36.76,36.76,36.7,36.74,14251.0
2016-07-08 12:55:00,36.75,36.82,36.74,36.79,19122.0,36.75,36.82,36.74,36.79,19122.0
2016-07-08 13:00:00,36.8,36.86,36.8,36.85,21953.0,36.8,36.86,36.8,36.85,21953.0
2016-07-08 13:05:00,36.86,36.93,36.86,36.9,15577.0,36.86,36.93,36.86,36.9,15577.0
2016-07-08 13:10:00,36.89,36.91,36.88,36.9,4082.0,36.89,36.91,36.88,36.9,4082.0
2016-07-08 13:15:00,36.9,36.94,36.89,36.93,10793.0,36.9,36.94,36.89,36.93,10793.0
2016-07-08 13:20:00,36.92,36.95,36.91,36.91,11158.0,36.92,36.95,36.91,36.91,11158.0
2016-07-08 13:25:00,36.91,36.94,36.88,36.93,15262.0,36.91,36.94,36.88,36.93,15262.0
2016-07-08 13:30:00,36.93,36.99,36.93,36.95,9251.0,36.93,36.99,36.93,36.95,9251.0
2016-07-08 13:35:00,36.96,36.98,36.9,36.91,20963.0,36.96,36.98,36.9,36.91,20963.0
2016-07-08 13:40:00,36.9,36.94,36.89,36.89,20547.0,36.9,36.94,36.89,36.89,20547.0
2016-07-08 13:45:00,36.9,36.97,36.89,36.97,12760.0,36.9,36.97,36.89,36.97,12760.0
2016-07-08 13:50:00,36.97,36.99,36.96,36.99,11484.0,36.97,36.99,36.96,36.99,11484.0
2016-07-08 13:55:00,37.0,37.04,36.99,37.02,9050.0,37.0,37.04,36.99,37.02,9050.0
2016-07-08 14:00:00,37.02,37.04,36.99,37.0,21185.0,37.02,37.04,36.99,37.0,21185.0
2016-07-08 14:05:00,37.0,37.04,36.99,37.0,18357.0,37.0,37.04,36.99,37.0,18357.0
2016-07-08 14:10:00,37.01,37.01,36.99,37.0,9187.0,37.01,37.01,36.99,37.0,9187.0
2016-07-08 14:15:00,37.0,37.04,36.99,37.03,17525.0,37.0,37.04,36.99,37.03,17525.0
2016-07-08 14:20:00,37.03,37.04,36.97,36.98,14534.0,37.03,37.04,36.97,36.98,14534.0
2016-07-08 14:25:00,36.97,37.01,36.97,36.99,34590.0,36.97,37.01,36.97,36.99,34590.0
2016-07-08 14:30:00,36.99,37.0,36.98,36.98,5809.0,36.99,37.0,36.98,36.98,5809.0
2016-07-08 14:35:00,36.98,37.1,36.92,36.99,79407.0,36.98,37.1,36.92,36.99,79407.0
2016-07-08 14:40:00,37.0,37.01,36.92,36.99,38980.0,37.0,37.01,36.92,36.99,38980.0
2016-07-08 14:45:00,36.98,37.0,36.92,36.99,42475.0,36.98,37.0,36.92,36.99,42475.0
2016-07-08 14:50:00,36.99,37.01,36.97,36.99,26483.0,36.99,37.01,36.97,36.99,26483.0
2016-07-08 14:55:00,36.98,36.99,36.96,36.98,19845.0,36.98,36.99,36.96,36.98,19845.0
2016-07-08 15:00:00,36.98,37.0,36.93,37.0,26954.0,36.98,37.0,36.93,37.0,26954.0
2016-07-08 15:05:00,37.0,37.2,36.99,37.19,59323.0,37.0,37.2,36.99,37.19,59323.0
2016-07-08 15:10:00,37.2,37.29,37.19,37.2,36782.0,37.2,37.29,37.19,37.2,36782.0
2016-07-08 15:15:00,37.2,37.25,37.17,37.23,26340.0,37.2,37.25,37.17,37.23,26340.0
2016-07-08 15:20:00,37.23,37.26,37.22,37.23,17585.0,37.23,37.26,37.22,37.23,17585.0
2016-07-08 15:25:00,37.23,37.24,37.16,37.21,49527.0,37.23,37.24,37.16,37.21,49527.0
2016-07-08 15:30:00,37.2,37.23,37.14,37.23,46462.0,37.2,37.23,37.14,37.23,46462.0
2016-07-08 15:35:00,37.23,37.26,37.2,37.24,57182.0,37.23,37.26,37.2,37.24,57182.0
2016-07-08 15:40:00,37.24,37.27,37.22,37.24,57157.0,37.24,37.27,37.22,37.24,57157.0
2016-07-08 15:45:00,37.25,37.32,37.25,37.32,65992.0,37.25,37.32,37.25,37.32,65992.0
2016-07-08 15:50:00,37.32,37.35,37.3,37.35,56187.0,37.32,37.35,37.3,37.35,56187.0
2016-07-08 15:55:00,37.35,37.41,37.34,37.37,145283.0,37.35,37.41,37.34,37.37,145283.0
2016-07-11 09:30:00,37.75,37.86,37.52,37.86,61149.0,37.75,37.86,37.52,37.86,61149.0
2016-07-11 09:35:00,37.85,37.92,37.79,37.89,24349.0,37.85,37.92,37.79,37.89,24349.0
2016-07-11 09:40:00,37.89,37.9,37.68,37.68,21449.0,37.89,37.9,37.68,37.68,21449.0
2016-07-11 09:45:00,37.68,37.7,37.35,37.35,35370.0,37.68,37.7,37.35,37.35,35370.0
2016-07-11 09:50:00,37.36,37.41,37.31,37.36,24467.0,37.36,37.41,37.31,37.36,24467.0
2016-07-11 09:55:00,37.38,37.58,37.37,37.55,33532.0,37.38,37.58,37.37,37.55,33532.0
2016-07-11 10:00:00,37.53,37.66,37.51,37.62,30177.0,37.53,37.66,37.51,37.62,30177.0
2016-07-11 10:05:00,37.64,37.78,37.63,37.68,47895.0,37.64,37.78,37.63,37.68,47895.0
2016-07-11 10:10:00,37.69,37.71,37.59,37.6,16916.0,37.69,37.71,37.59,37.6,16916.0
2016-07-11 10:15:00,37.6,37.6,37.49,37.55,13966.0,37.6,37.6,37.49,37.55,13966.0
2016-07-11 10:20:00,37.56,37.66,37.5,37.5,14739.0,37.56,37.66,37.5,37.5,14739.0
2016-07-11 10:25:00,37.48,37.55,37.43,37.47,13839.0,37.48,37.55,37.43,37.47,13839.0
2016-07-11 10:30:00,37.45,37.55,37.45,37.52,6627.0,37.45,37.55,37.45,37.52,6627.0
2016-07-11 10:35:00,37.53,37.61,37.53,37.59,16427.0,37.53,37.61,37.53,37.59,16427.0
2016-07-11 10:40:00,37.58,37.58,37.5,37.57,7763.0,37.58,37.58,37.5,37.57,7763.0
2016-07-11 10:45:00,37.57,37.63,37.55,37.56,28770.0,37.57,37.63,37.55,37.56,28770.0
2016-07-11 10:50:00,37.55,37.6,37.5,37.5,12693.0,37.55,37.6,37.5,37.5,12693.0
2016-07-11 10:55:00,37.5,37.62,37.48,37.5,22979.0,37.5,37.62,37.48,37.5,22979.0
2016-07-11 11:00:00,37.5,37.57,37.44,37.45,27643.0,37.5,37.57,37.44,37.45,27643.0
2016-07-11 11:05:00,37.45,37.49,37.42,37.47,14550.0,37.45,37.49,37.42,37.47,14550.0
2016-07-11 11:10:00,37.48,37.53,37.45,37.52,20003.0,37.48,37.53,37.45,37.52,20003.0
2016-07-11 11:15:00,37.53,37.53,37.46,37.52,16910.0,37.53,37.53,37.46,37.52,16910.0
2016-07-11 11:20:00,37.52,37.53,37.47,37.49,12294.0,37.52,37.53,37.47,37.49,12294.0
2016-07-11 11:25:00,37.47,37.53,37.46,37.5,12447.0,37.47,37.53,37.46,37.5,12447.0
2016-07-11 11:30:00,37.49,37.5,37.39,37.48,45356.0,37.49,37.5,37.39,37.48,45356.0
2016-07-11 11:35:00,37.47,37.48,37.41,37.44,14989.0,37.47,37.48,37.41,37.44,14989.0
2016-07-11 11:40:00,37.46,37.48,37.45,37.47,4150.0,37.46,37.48,37.45,37.47,4150.0
2016-07-11 11:45:00,37.48,37.48,37.42,37.44,9608.0,37.48,37.48,37.42,37.44,9608.0
2016-07-11 11:50:00,37.44,37.45,37.36,37.38,14541.0,37.44,37.45,37.36,37.38,14541.0
2016-07-11 11:55:00,37.37,37.45,37.36,37.39,35312.0,37.37,37.45,37.36,37.39,35312.0
2016-07-11 12:00:00,37.38,37.39,37.35,37.37,20666.0,37.38,37.39,37.35,37.37,20666.0
2016-07-11 12:05:00,37.37,37.39,37.27,37.27,33069.0,37.37,37.39,37.27,37.27,33069.0
2016-07-11 12:10:00,37.28,37.28,37.03,37.24,81297.0,37.28,37.28,37.03,37.24,81297.0
2016-07-11 12:15:00,37.26,37.3,37.15,37.16,15177.0,37.26,37.3,37.15,37.16,15177.0
2016-07-11 12:20:00,37.15,37.19,37.1,37.12,23900.0,37.15,37.19,37.1,37.12,23900.0
2016-07-11 12:25:00,37.13,37.14,37.03,37.09,35484.0,37.13,37.14,37.03,37.09,35484.0
2016-07-11 12:30:00,37.09,37.17,37.06,37.09,34300.0,37.09,37.17,37.06,37.09,34300.0
2016-07-11 12:35:00,37.09,37.24,37.09,37.2,16281.0,37.09,37.24,37.09,37.2,16281.0
2016-07-11 12:40:00,37.21,37.28,37.21,37.26,19800.0,37.21,37.28,37.21,37.26,19800.0
2016-07-11 12:45:00,37.26,37.34,37.26,37.31,24253.0,37.26,37.34,37.26,37.31,24253.0
2016-07-11 12:50:00,37.31,37.35,37.3,37.32,26888.0,37.31,37.35,37.3,37.32,26888.0
2016-07-11 12:55:00,37.32,37.33,37.26,37.26,26199.0,37.32,37.33,37.26,37.26,26199.0
2016-07-11 13:00:00,37.27,37.3,37.21,37.23,26662.0,37.27,37.3,37.21,37.23,26662.0
2016-07-11 13:05:00,37.24,37.28,37.22,37.27,22655.0,37.24,37.28,37.22,37.27,22655.0
2016-07-11 13:10:00,37.26,37.3,37.24,37.3,19470.0,37.26,37.3,37.24,37.3,19470.0
2016-07-11 13:15:00,37.3,37.3,37.23,37.23,25126.0,37.3,37.3,37.23,37.23,25126.0
2016-07-11 13:20:00,37.24,37.28,37.23,37.23,14310.0,37.24,37.28,37.23,37.23,14310.0
2016-07-11 13:25:00,37.23,37.27,37.21,37.26,8521.0,37.23,37.27,37.21,37.26,8521.0
2016-07-11 13:30:00,37.26,37.26,37.18,37.19,18513.0,37.26,37.26,37.18,37.19,18513.0
2016-07-11 13:35:00,37.19,37.27,37.19,37.27,11858.0,37.19,37.27,37.19,37.27,11858.0
2016-07-11 13:40:00,37.27,37.29,37.24,37.25,12545.0,37.27,37.29,37.24,37.25,12545.0
2016-07-11 13:45:00,37.24,37.24,37.19,37.2,16308.0,37.24,37.24,37.19,37.2,16308.0
2016-07-11 13:50:00,37.2,37.24,37.2,37.21,9762.0,37.2,37.24,37.2,37.21,9762.0
2016-07-11 13:55:00,37.22,37.23,37.14,37.17,17824.0,37.22,37.23,37.14,37.17,17824.0
2016-07-11 14:00:00,37.16,37.18,37.15,37.16,9558.0,37.16,37.18,37.15,37.16,9558.0
2016-07-11 14:05:00,37.16,37.21,37.16,37.2,8143.0,37.16,37.21,37.16,37.2,8143.0
2016-07-11 14:10:00,37.2,37.21,37.19,37.19,18996.0,37.2,37.21,37.19,37.19,18996.0
2016-07-11 14:15:00,37.19,37.2,37.1,37.11,22075.0,37.19,37.2,37.1,37.11,22075.0
2016-07-11 14:20:00,37.1,37.14,37.08,37.14,17057.0,37.1,37.14,37.08,37.14,17057.0
2016-07-11 14:25:00,37.14,37.16,37.11,37.11,31903.0,37.14,37.16,37.11,37.11,31903.0
2016-07-11 14:30:00,37.1,37.1,37.04,37.06,31938.0,37.1,37.1,37.04,37.06,31938.0
2016-07-11 14:35:00,37.07,37.09,36.98,36.99,34847.0,37.07,37.09,36.98,36.99,34847.0
2016-07-11 14:40:00,36.99,37.02,36.97,36.97,29852.0,36.99,37.02,36.97,36.97,29852.0
2016-07-11 14:45:00,36.98,36.98,36.95,36.96,13910.0,36.98,36.98,36.95,36.96,13910.0
2016-07-11 14:50:00,36.97,36.97,36.93,36.94,34726.0,36.97,36.97,36.93,36.94,34726.0
2016-07-11 14:55:00,36.95,36.99,36.94,36.99,36248.0,36.95,36.99,36.94,36.99,36248.0
2016-07-11 15:00:00,36.98,36.98,36.92,36.93,26118.0,36.98,36.98,36.92,36.93,26118.0
2016-07-11 15:05:00,36.93,37.02,36.93,37.0,24124.0,36.93,37.02,36.93,37.0,24124.0
2016-07-11 15:10:00,37.01,37.01,36.97,36.99,41065.0,37.01,37.01,36.97,36.99,41065.0
2016-07-11 15:15:00,37.0,37.0,36.99,37.0,13800.0,37.0,37.0,36.99,37.0,13800.0
2016-07-11 15:20:00,36.99,37.02,36.99,37.02,40622.0,36.99,37.02,36.99,37.02,40622.0
2016-07-11 15:25:00,37.02,37.07,36.99,36.99,36322.0,37.02,37.07,36.99,36.99,36322.0
2016-07-11 15:30:00,37.0,37.01,36.93,36.95,30636.0,37.0,37.01,36.93,36.95,30636.0
2016-07-11 15:35:00,36.95,36.98,36.94,36.97,27802.0,36.95,36.98,36.94,36.97,27802.0
2016-07-11 15:40:00,36.98,36.98,36.93,36.95,43374.0,36.98,36.98,36.93,36.95,43374.0
2016-07-11 15:45:00,36.95,36.98,36.95,36.97,42574.0,36.95,36.98,36.95,36.97,42574.0
2016-07-11 15:50:00,36.97,36.98,36.92,36.94,53573.0,36.97,36.98,36.92,36.94,53573.0
2016-07-11 15:55:00,36.95,36.95,36.88,36.92,82402.0,36.95,36.95,36.88,36.92,82402.0
2016-07-12 09:30:00,37.27,37.28,37.0,37.06,32267.0,37.27,37.28,37.0,37.06,32267.0
2016-07-12 09:35:00,37.05,37.15,36.84,36.9,21125.0,37.05,37.15,36.84,36.9,21125.0
2016-07-12 09:40:00,36.91,37.05,36.91,37.02,23502.0,36.91,37.05,36.91,37.02,23502.0
2016-07-12 09:45:00,37.03,37.08,37.0,37.03,17426.0,37.03,37.08,37.0,37.03,17426.0
2016-07-12 09:50:00,37.03,37.09,36.99,37.05,82433.0,37.03,37.09,36.99,37.05,82433.0
2016-07-12 09:55:00,37.05,37.12,36.98,37.05,44072.0,37.05,37.12,36.98,37.05,44072.0
2016-07-12 10:00:00,37.06,37.2,37.05,37.19,50209.0,37.06,37.2,37.05,37.19,50209.0
2016-07-12 10:05:00,37.18,37.19,37.13,37.13,22657.0,37.18,37.19,37.13,37.13,22657.0
2016-07-12 10:10:00,37.13,37.33,37.13,37.14,58516.0,37.13,37.33,37.13,37.14,58516.0
2016-07-12 10:15:00,37.15,37.17,37.01,37.04,31378.0,37.15,37.17,37.01,37.04,31378.0
2016-07-12 10:20:00,37.04,37.04,36.9,36.9,15609.0,37.04,37.04,36.9,36.9,15609.0
2016-07-12 10:25:00,36.88,36.97,36.85,36.96,12943.0,36.88,36.97,36.85,36.96,12943.0
2016-07-12 10:30:00,36.97,37.04,36.97,37.03,50944.0,36.97,37.04,36.97,37.03,50944.0
2016-07-12 10:35:00,37.03,37.04,37.0,37.02,10020.0,37.03,37.04,37.0,37.02,10020.0
2016-07-12 10:40:00,37.02,37.1,37.01,37.08,16251.0,37.02,37.1,37.01,37.08,16251.0
2016-07-12 10:45:00,37.08,37.19,37.08,37.19,12374.0,37.08,37.19,37.08,37.19,12374.0
2016-07-12 10:50:00,37.18,37.21,37.13,37.13,39116.0,37.18,37.21,37.13,37.13,39116.0
2016-07-12 10:55:00,37.13,37.14,37.09,37.09,9286.0,37.13,37.14,37.09,37.09,9286.0
2016-07-12 11:00:00,37.09,37.11,37.06,37.07,9866.0,37.09,37.11,37.06,37.07,9866.0
2016-07-12 11:05:00,37.06,37.11,37.06,37.1,9260.0,37.06,37.11,37.06,37.1,9260.0
2016-07-12 11:10:00,37.1,37.12,37.09,37.1,18003.0,37.1,37.12,37.09,37.1,18003.0
2016-07-12 11:15:00,37.09,37.15,37.06,37.14,10056.0,37.09,37.15,37.06,37.14,10056.0
2016-07-12 11:20:00,37.16,37.26,37.16,37.26,7848.0,37.16,37.26,37.16,37.26,7848.0
2016-07-12 11:25:00,37.27,37.34,37.27,37.31,26523.0,37.27,37.34,37.27,37.31,26523.0
2016-07-12 11:30:00,37.3,37.32,37.22,37.29,27124.0,37.3,37.32,37.22,37.29,27124.0
2016-07-12 11:35:00,37.28,37.29,37.25,37.25,13800.0,37.28,37.29,37.25,37.25,13800.0
2016-07-12 11:40:00,37.24,37.31,37.24,37.31,7073.0,37.24,37.31,37.24,37.31,7073.0
2016-07-12 11:45:00,37.31,37.4,37.3,37.38,19470.0,37.31,37.4,37.3,37.38,19470.0
2016-07-12 11:50:00,37.39,37.43,37.38,37.42,16805.0,37.39,37.43,37.38,37.42,16805.0
2016-07-12 11:55:00,37.41,37.42,37.36,37.4,16626.0,37.41,37.42,37.36,37.4,16626.0
2016-07-12 12:00:00,37.39,37.41,37.37,37.41,21801.0,37.39,37.41,37.37,37.41,21801.0
2016-07-12 12:05:00,37.41,37.5,37.41,37.48,11054.0,37.41,37.5,37.41,37.48,11054.0
2016-07-12 12:10:00,37.48,37.5,37.45,37.46,5346.0,37.48,37.5,37.45,37.46,5346.0
2016-07-12 12:15:00,37.46,37.48,37.44,37.47,7944.0,37.46,37.48,37.44,37.47,7944.0
2016-07-12 12:20:00,37.47,37.47,37.44,37.47,4229.0,37.47,37.47,37.44,37.47,4229.0
2016-07-12 12:25:00,37.47,37.49,37.46,37.49,7047.0,37.47,37.49,37.46,37.49,7047.0
2016-07-12 12:30:00,37.49,37.51,37.46,37.49,15749.0,37.49,37.51,37.46,37.49,15749.0
2016-07-12 12:35:00,37.49,37.5,37.46,37.46,6226.0,37.49,37.5,37.46,37.46,6226.0
2016-07-12 12:40:00,37.45,37.47,37.43,37.43,4950.0,37.45,37.47,37.43,37.43,4950.0
2016-07-12 12:45:00,37.43,37.44,37.38,37.39,7007.0,37.43,37.44,37.38,37.39,7007.0
2016-07-12 12:50:00,37.38,37.41,37.36,37.36,9980.0,37.38,37.41,37.36,37.36,9980.0
2016-07-12 12:55:00,37.37,37.4,37.36,37.37,9063.0,37.37,37.4,37.36,37.37,9063.0
2016-07-12 13:00:00,37.38,37.42,37.37,37.39,6714.0,37.38,37.42,37.37,37.39,6714.0
2016-07-12 13:05:00,37.38,37.42,37.37,37.41,5265.0,37.38,37.42,37.37,37.41,5265.0
2016-07-12 13:10:00,37.41,37.41,37.4,37.4,2575.0,37.41,37.41,37.4,37.4,2575.0
2016-07-12 13:15:00,37.41,37.44,37.41,37.44,6448.0,37.41,37.44,37.41,37.44,6448.0
2016-07-12 13:20:00,37.44,37.45,37.43,37.43,4625.0,37.44,37.45,37.43,37.43,4625.0
2016-07-12 13:25:00,37.44,37.45,37.43,37.44,5600.0,37.44,37.45,37.43,37.44,5600.0
2016-07-12 13:30:00,37.45,37.45,37.43,37.44,5200.0,37.45,37.45,37.43,37.44,5200.0
2016-07-12 13:35:00,37.44,37.44,37.4,37.42,5162.0,37.44,37.44,37.4,37.42,5162.0
2016-07-12 13:40:00,37.41,37.41,37.37,37.39,9470.0,37.41,37.41,37.37,37.39,9470.0
2016-07-12 13:45:00,37.39,37.39,37.3,37.33,23045.0,37.39,37.39,37.3,37.33,23045.0
2016-07-12 13:50:00,37.33,37.34,37.31,37.34,10228.0,37.33,37.34,37.31,37.34,10228.0
2016-07-12 13:55:00,37.33,37.33,37.27,37.3,13923.0,37.33,37.33,37.27,37.3,13923.0
2016-07-12 14:00:00,37.3,37.32,37.29,37.3,10932.0,37.3,37.32,37.29,37.3,10932.0
2016-07-12 14:05:00,37.3,37.31,37.28,37.28,13884.0,37.3,37.31,37.28,37.28,13884.0
2016-07-12 14:10:00,37.28,37.28,37.27,37.27,6523.0,37.28,37.28,37.27,37.27,6523.0
2016-07-12 14:15:00,37.28,37.29,37.26,37.27,24054.0,37.28,37.29,37.26,37.27,24054.0
2016-07-12 14:20:00,37.28,37.28,37.24,37.25,11489.0,37.28,37.28,37.24,37.25,11489.0
2016-07-12 14:25:00,37.26,37.27,37.25,37.26,10600.0,37.26,37.27,37.25,37.26,10600.0
2016-07-12 14:30:00,37.26,37.29,37.25,37.27,14796.0,37.26,37.29,37.25,37.27,14796.0
2016-07-12 14:35:00,37.26,37.28,37.21,37.23,36875.0,37.26,37.28,37.21,37.23,36875.0
2016-07-12 14:40:00,37.23,37.24,37.17,37.21,44036.0,37.23,37.24,37.17,37.21,44036.0
2016-07-12 14:45:00,37.21,37.24,37.21,37.23,11802.0,37.21,37.24,37.21,37.23,11802.0
2016-07-12 14:50:00,37.23,37.3,37.23,37.29,25156.0,37.23,37.3,37.23,37.29,25156.0
2016-07-12 14:55:00,37.28,37.3,37.18,37.18,17614.0,37.28,37.3,37.18,37.18,17614.0
2016-07-12 15:00:00,37.19,37.22,37.15,37.16,21156.0,37.19,37.22,37.15,37.16,21156.0
2016-07-12 15:05:00,37.15,37.18,37.15,37.16,18255.0,37.15,37.18,37.15,37.16,18255.0
2016-07-12 15:10:00,37.16,37.19,37.15,37.19,10303.0,37.16,37.19,37.15,37.19,10303.0
2016-07-12 15:15:00,37.18,37.18,37.05,37.05,29037.0,37.18,37.18,37.05,37.05,29037.0
2016-07-12 15:20:00,37.05,37.08,37.05,37.07,17183.0,37.05,37.08,37.05,37.07,17183.0
2016-07-12 15:25:00,37.07,37.14,37.06,37.1,25014.0,37.07,37.14,37.06,37.1,25014.0
2016-07-12 15:30:00,37.09,37.15,37.09,37.15,13972.0,37.09,37.15,37.09,37.15,13972.0
2016-07-12 15:35:00,37.14,37.16,37.13,37.16,23999.0,37.14,37.16,37.13,37.16,23999.0
2016-07-12 15:40:00,37.16,37.17,37.12,37.15,38996.0,37.16,37.17,37.12,37.15,38996.0
2016-07-12 15:45:00,37.15,37.15,37.12,37.13,26964.0,37.15,37.15,37.12,37.13,26964.0
2016-07-12 15:50:00,37.14,37.14,37.11,37.14,33762.0,37.14,37.14,37.11,37.14,33762.0
2016-07-12 15:55:00,37.14,37.17,37.1,37.11,68226.0,37.14,37.17,37.1,37.11,68226.0
2016-07-13 09:30:00,37.19,37.24,37.1,37.11,11315.0,37.19,37.24,37.1,37.11,11315.0
2016-07-13 09:35:00,37.16,37.21,37.02,37.1,15289.0,37.16,37.21,37.02,37.1,15289.0
2016-07-13 09:40:00,37.11,37.12,37.02,37.02,10430.0,37.11,37.12,37.02,37.02,10430.0
2016-07-13 09:45:00,37.01,37.06,36.95,36.95,11843.0,37.01,37.06,36.95,36.95,11843.0
2016-07-13 09:50:00,36.97,36.97,36.81,36.84,17578.0,36.97,36.97,36.81,36.84,17578.0
2016-07-13 09:55:00,36.84,36.88,36.72,36.76,30292.0,36.84,36.88,36.72,36.76,30292.0
2016-07-13 10:00:00,36.76,37.02,36.75,36.95,10001.0,36.76,37.02,36.75,36.95,10001.0
2016-07-13 10:05:00,36.94,37.0,36.94,36.98,3608.0,36.94,37.0,36.94,36.98,3608.0
2016-07-13 10:10:00,36.97,37.1,36.93,37.06,21824.0,36.97,37.1,36.93,37.06,21824.0
2016-07-13 10:15:00,37.08,37.1,37.0,37.02,14187.0,37.08,37.1,37.0,37.02,14187.0
2016-07-13 10:20:00,37.02,37.08,37.01,37.05,10872.0,37.02,37.08,37.01,37.05,10872.0
2016-07-13 10:25:00,37.04,37.04,36.97,36.99,4600.0,37.04,37.04,36.97,36.99,4600.0
2016-07-13 10:30:00,37.02,37.02,36.88,36.91,7188.0,37.02,37.02,36.88,36.91,7188.0
2016-07-13 10:35:00,36.94,37.02,36.9,37.01,13626.0,36.94,37.02,36.9,37.01,13626.0
2016-07-13 10:40:00,37.03,37.04,37.01,37.03,7290.0,37.03,37.04,37.01,37.03,7290.0
2016-07-13 10:45:00,37.06,37.08,37.0,37.0,12176.0,37.06,37.08,37.0,37.0,12176.0
2016-07-13 10:50:00,37.02,37.07,37.01,37.04,4818.0,37.02,37.07,37.01,37.04,4818.0
2016-07-13 10:55:00,37.04,37.08,37.03,37.06,8575.0,37.04,37.08,37.03,37.06,8575.0
2016-07-13 11:00:00,37.06,37.08,37.03,37.03,9405.0,37.06,37.08,37.03,37.03,9405.0
2016-07-13 11:05:00,37.02,37.02,36.9,36.93,6131.0,37.02,37.02,36.9,36.93,6131.0
2016-07-13 11:10:00,36.95,36.95,36.8,36.81,13726.0,36.95,36.95,36.8,36.81,13726.0
2016-07-13 11:15:00,36.8,36.81,36.7,36.7,9430.0,36.8,36.81,36.7,36.7,9430.0
2016-07-13 11:20:00,36.72,36.73,36.7,36.7,5450.0,36.72,36.73,36.7,36.7,5450.0
2016-07-13 11:25:00,36.7,36.72,36.66,36.69,8007.0,36.7,36.72,36.66,36.69,8007.0
2016-07-13 11:30:00,36.68,36.73,36.66,36.7,9001.0,36.68,36.73,36.66,36.7,9001.0
2016-07-13 11:35:00,36.71,36.71,36.64,36.64,13533.0,36.71,36.71,36.64,36.64,13533.0
2016-07-13 11:40:00,36.64,36.64,36.54,36.59,23673.0,36.64,36.64,36.54,36.59,23673.0
2016-07-13 11:45:00,36.57,36.58,36.52,36.53,6284.0,36.57,36.58,36.52,36.53,6284.0
2016-07-13 11:50:00,36.53,36.53,36.4,36.48,26027.0,36.53,36.53,36.4,36.48,26027.0
2016-07-13 11:55:00,36.49,36.61,36.49,36.6,10741.0,36.49,36.61,36.49,36.6,10741.0
2016-07-13 12:00:00,36.61,36.64,36.6,36.62,9800.0,36.61,36.64,36.6,36.62,9800.0
2016-07-13 12:05:00,36.61,36.62,36.52,36.54,8278.0,36.61,36.62,36.52,36.54,8278.0
2016-07-13 12:10:00,36.55,36.55,36.48,36.49,7541.0,36.55,36.55,36.48,36.49,7541.0
2016-07-13 12:15:00,36.49,36.58,36.49,36.58,9574.0,36.49,36.58,36.49,36.58,9574.0
2016-07-13 12:20:00,36.58,36.59,36.55,36.57,6710.0,36.58,36.59,36.55,36.57,6710.0
2016-07-13 12:25:00,36.57,36.58,36.52,36.53,9008.0,36.57,36.58,36.52,36.53,9008.0
2016-07-13 12:30:00,36.51,36.51,36.46,36.47,7580.0,36.51,36.51,36.46,36.47,7580.0
2016-07-13 12:35:00,36.47,36.5,36.46,36.49,8750.0,36.47,36.5,36.46,36.49,8750.0
2016-07-13 12:40:00,36.49,36.54,36.49,36.54,7167.0,36.49,36.54,36.49,36.54,7167.0
2016-07-13 12:45:00,36.53,36.54,36.47,36.49,13119.0,36.53,36.54,36.47,36.49,13119.0
2016-07-13 12:50:00,36.49,36.49,36.47,36.47,5448.0,36.49,36.49,36.47,36.47,5448.0
2016-07-13 12:55:00,36.47,36.51,36.47,36.47,4100.0,36.47,36.51,36.47,36.47,4100.0
2016-07-13 13:00:00,36.47,36.58,36.47,36.55,15392.0,36.47,36.58,36.47,36.55,15392.0
2016-07-13 13:05:00,36.55,36.59,36.55,36.57,5941.0,36.55,36.59,36.55,36.57,5941.0
2016-07-13 13:10:00,36.57,36.62,36.57,36.62,4914.0,36.57,36.62,36.57,36.62,4914.0
2016-07-13 13:15:00,36.63,36.63,36.58,36.6,8744.0,36.63,36.63,36.58,36.6,8744.0
2016-07-13 13:20:00,36.6,36.6,36.54,36.54,8575.0,36.6,36.6,36.54,36.54,8575.0
2016-07-13 13:25:00,36.54,36.54,36.48,36.5,5986.0,36.54,36.54,36.48,36.5,5986.0
2016-07-13 13:30:00,36.51,36.52,36.49,36.5,4819.0,36.51,36.52,36.49,36.5,4819.0
2016-07-13 13:35:00,36.49,36.5,36.45,36.46,6053.0,36.49,36.5,36.45,36.46,6053.0
2016-07-13 13:40:00,36.46,36.52,36.46,36.5,6060.0,36.46,36.52,36.46,36.5,6060.0
2016-07-13 13:45:00,36.51,36.55,36.49,36.54,7190.0,36.51,36.55,36.49,36.54,7190.0
2016-07-13 13:50:00,36.54,36.54,36.44,36.44,8735.0,36.54,36.54,36.44,36.44,8735.0
2016-07-13 13:55:00,36.44,36.49,36.44,36.45,5968.0,36.44,36.49,36.44,36.45,5968.0
2016-07-13 14:00:00,36.46,36.48,36.44,36.46,6922.0,36.46,36.48,36.44,36.46,6922.0
2016-07-13 14:05:00,36.47,36.52,36.47,36.51,6783.0,36.47,36.52,36.47,36.51,6783.0
2016-07-13 14:10:00,36.52,36.55,36.51,36.52,6405.0,36.52,36.55,36.51,36.52,6405.0
2016-07-13 14:15:00,36.52,36.52,36.49,36.51,5924.0,36.52,36.52,36.49,36.51,5924.0
2016-07-13 14:20:00,36.52,36.53,36.5,36.51,6298.0,36.52,36.53,36.5,36.51,6298.0
2016-07-13 14:25:00,36.5,36.57,36.5,36.57,7700.0,36.5,36.57,36.5,36.57,7700.0
2016-07-13 14:30:00,36.57,36.6,36.56,36.58,9618.0,36.57,36.6,36.56,36.58,9618.0
2016-07-13 14:35:00,36.57,36.6,36.57,36.59,6325.0,36.57,36.6,36.57,36.59,6325.0
2016-07-13 14:40:00,36.59,36.59,36.55,36.57,9951.0,36.59,36.59,36.55,36.57,9951.0
2016-07-13 14:45:00,36.58,36.61,36.57,36.61,4146.0,36.58,36.61,36.57,36.61,4146.0
2016-07-13 14:50:00,36.61,36.61,36.54,36.55,8200.0,36.61,36.61,36.54,36.55,8200.0
2016-07-13 14:55:00,36.56,36.56,36.5,36.51,5614.0,36.56,36.56,36.5,36.51,5614.0
2016-07-13 15:00:00,36.53,36.56,36.5,36.54,8561.0,36.53,36.56,36.5,36.54,8561.0
2016-07-13 15:05:00,36.54,36.55,36.53,36.55,8006.0,36.54,36.55,36.53,36.55,8006.0
2016-07-13 15:10:00,36.55,36.55,36.4,36.4,20534.0,36.55,36.55,36.4,36.4,20534.0
2016-07-13 15:15:00,36.41,36.43,36.38,36.38,22549.0,36.41,36.43,36.38,36.38,22549.0
2016-07-13 15:20:00,36.38,36.4,36.22,36.22,63660.0,36.38,36.4,36.22,36.22,63660.0
2016-07-13 15:25:00,36.22,36.34,36.21,36.3,29355.0,36.22,36.34,36.21,36.3,29355.0
2016-07-13 15:30:00,36.29,36.4,36.27,36.39,41298.0,36.29,36.4,36.27,36.39,41298.0
2016-07-13 15:35:00,36.39,36.4,36.33,36.38,42388.0,36.39,36.4,36.33,36.38,42388.0
2016-07-13 15:40:00,36.38,36.39,36.29,36.3,47629.0,36.38,36.39,36.29,36.3,47629.0
2016-07-13 15:45:00,36.31,36.34,36.3,36.32,41559.0,36.31,36.34,36.3,36.32,41559.0
2016-07-13 15:50:00,36.32,36.34,36.3,36.31,31213.0,36.32,36.34,36.3,36.31,31213.0
2016-07-13 15:55:00,36.3,36.34,36.3,36.31,66339.0,36.3,36.34,36.3,36.31,66339.0
2016-07-14 09:30:00,36.55,36.84,36.55,36.75,43674.0,36.55,36.84,36.55,36.75,43674.0
2016-07-14 09:35:00,36.76,36.89,36.54,36.55,16945.0,36.76,36.89,36.54,36.55,16945.0
2016-07-14 09:40:00,36.56,36.59,36.5,36.5,12411.0,36.56,36.59,36.5,36.5,12411.0
2016-07-14 09:45:00,36.51,36.57,36.45,36.48,13673.0,36.51,36.57,36.45,36.48,13673.0
2016-07-14 09:50:00,36.45,36.56,36.44,36.53,16708.0,36.45,36.56,36.44,36.53,16708.0
2016-07-14 09:55:00,36.55,36.71,36.54,36.65,13098.0,36.55,36.71,36.54,36.65,13098.0
2016-07-14 10:00:00,36.64,36.66,36.56,36.66,11615.0,36.64,36.66,36.56,36.66,11615.0
2016-07-14 10:05:00,36.66,36.75,36.61,36.75,7035.0,36.66,36.75,36.61,36.75,7035.0
2016-07-14 10:10:00,36.75,36.76,36.66,36.71,12010.0,36.75,36.76,36.66,36.71,12010.0
2016-07-14 10:15:00,36.69,36.69,36.63,36.63,3300.0,36.69,36.69,36.63,36.63,3300.0
2016-07-14 10:20:00,36.65,36.68,36.61,36.68,5575.0,36.65,36.68,36.61,36.68,5575.0
2016-07-14 10:25:00,36.66,36.68,36.62,36.66,8165.0,36.66,36.68,36.62,36.66,8165.0
2016-07-14 10:30:00,36.68,36.77,36.68,36.74,6820.0,36.68,36.77,36.68,36.74,6820.0
2016-07-14 10:35:00,36.73,36.74,36.68,36.73,5122.0,36.73,36.74,36.68,36.73,5122.0
2016-07-14 10:40:00,36.74,36.74,36.62,36.67,6700.0,36.74,36.74,36.62,36.67,6700.0
2016-07-14 10:45:00,36.67,36.7,36.65,36.65,3495.0,36.67,36.7,36.65,36.65,3495.0
2016-07-14 10:50:00,36.64,36.66,36.6,36.61,7941.0,36.64,36.66,36.6,36.61,7941.0
2016-07-14 10:55:00,36.6,36.63,36.52,36.53,8099.0,36.6,36.63,36.52,36.53,8099.0
2016-07-14 11:00:00,36.53,36.61,36.53,36.59,10952.0,36.53,36.61,36.53,36.59,10952.0
2016-07-14 11:05:00,36.58,36.62,36.57,36.59,4759.0,36.58,36.62,36.57,36.59,4759.0
2016-07-14 11:10:00,36.59,36.61,36.56,36.56,6216.0,36.59,36.61,36.56,36.56,6216.0
2016-07-14 11:15:00,36.58,36.58,36.5,36.52,6460.0,36.58,36.58,36.5,36.52,6460.0
2016-07-14 11:20:00,36.5,36.56,36.5,36.53,6440.0,36.5,36.56,36.5,36.53,6440.0
2016-07-14 11:25:00,36.52,36.52,36.47,36.5,4482.0,36.52,36.52,36.47,36.5,4482.0
2016-07-14 11:30:00,36.49,36.49,36.42,36.43,5655.0,36.49,36.49,36.42,36.43,5655.0
2016-07-14 11:35:00,36.43,36.46,36.42,36.46,6642.0,36.43,36.46,36.42,36.46,6642.0
2016-07-14 11:40:00,36.44,36.5,36.43,36.5,3469.0,36.44,36.5,36.43,36.5,3469.0
2016-07-14 11:45:00,36.48,36.49,36.41,36.41,6307.0,36.48,36.49,36.41,36.41,6307.0
2016-07-14 11:50:00,36.4,36.46,36.4,36.41,4150.0,36.4,36.46,36.4,36.41,4150.0
2016-07-14 11:55:00,36.42,36.45,36.4,36.42,6500.0,36.42,36.45,36.4,36.42,6500.0
2016-07-14 12:00:00,36.43,36.48,36.43,36.45,4733.0,36.43,36.48,36.43,36.45,4733.0
2016-07-14 12:05:00,36.46,36.5,36.46,36.47,7100.0,36.46,36.5,36.46,36.47,7100.0
2016-07-14 12:10:00,36.46,36.46,36.42,36.42,4665.0,36.46,36.46,36.42,36.42,4665.0
2016-07-14 12:15:00,36.43,36.43,36.39,36.39,5000.0,36.43,36.43,36.39,36.39,5000.0
2016-07-14 12:20:00,36.39,36.41,36.35,36.36,5904.0,36.39,36.41,36.35,36.36,5904.0
2016-07-14 12:25:00,36.36,36.37,36.34,36.35,3100.0,36.36,36.37,36.34,36.35,3100.0
2016-07-14 12:30:00,36.36,36.41,36.34,36.38,7866.0,36.36,36.41,36.34,36.38,7866.0
2016-07-14 12:35:00,36.38,36.43,36.37,36.43,6355.0,36.38,36.43,36.37,36.43,6355.0
2016-07-14 12:40:00,36.45,36.48,36.44,36.45,4676.0,36.45,36.48,36.44,36.45,4676.0
2016-07-14 12:45:00,36.44,36.47,36.44,36.44,4000.0,36.44,36.47,36.44,36.44,4000.0
2016-07-14 12:50:00,36.44,36.44,36.39,36.39,6886.0,36.44,36.44,36.39,36.39,6886.0
2016-07-14 12:55:00,36.39,36.39,36.37,36.39,5796.0,36.39,36.39,36.37,36.39,5796.0
2016-07-14 13:00:00,36.39,36.39,36.36,36.37,4000.0,36.39,36.39,36.36,36.37,4000.0
2016-07-14 13:05:00,36.36,36.37,36.33,36.36,11213.0,36.36,36.37,36.33,36.36,11213.0
2016-07-14 13:10:00,36.35,36.36,36.3,36.3,13767.0,36.35,36.36,36.3,36.3,13767.0
2016-07-14 13:15:00,36.31,36.31,36.27,36.27,14107.0,36.31,36.31,36.27,36.27,14107.0
2016-07-14 13:20:00,36.26,36.3,36.26,36.29,3550.0,36.26,36.3,36.26,36.29,3550.0
2016-07-14 13:25:00,36.29,36.32,36.26,36.26,19800.0,36.29,36.32,36.26,36.26,19800.0
2016-07-14 13:30:00,36.25,36.28,36.25,36.28,6405.0,36.25,36.28,36.25,36.28,6405.0
2016-07-14 13:35:00,36.27,36.29,36.25,36.25,5325.0,36.27,36.29,36.25,36.25,5325.0
2016-07-14 13:40:00,36.25,36.28,36.25,36.27,11354.0,36.25,36.28,36.25,36.27,11354.0
2016-07-14 13:45:00,36.27,36.27,36.25,36.27,3721.0,36.27,36.27,36.25,36.27,3721.0
2016-07-14 13:50:00,36.27,36.28,36.25,36.26,5499.0,36.27,36.28,36.25,36.26,5499.0
2016-07-14 13:55:00,36.26,36.28,36.25,36.27,8600.0,36.26,36.28,36.25,36.27,8600.0
2016-07-14 14:00:00,36.28,36.31,36.28,36.29,7267.0,36.28,36.31,36.28,36.29,7267.0
2016-07-14 14:05:00,36.3,36.32,36.28,36.31,5477.0,36.3,36.32,36.28,36.31,5477.0
2016-07-14 14:10:00,36.32,36.36,36.32,36.35,5619.0,36.32,36.36,36.32,36.35,5619.0
2016-07-14 14:15:00,36.36,36.36,36.33,36.33,15372.0,36.36,36.36,36.33,36.33,15372.0
2016-07-14 14:20:00,36.33,36.35,36.33,36.33,4633.0,36.33,36.35,36.33,36.33,4633.0
2016-07-14 14:25:00,36.33,36.35,36.29,36.3,13956.0,36.33,36.35,36.29,36.3,13956.0
2016-07-14 14:30:00,36.29,36.33,36.28,36.3,9517.0,36.29,36.33,36.28,36.3,9517.0
2016-07-14 14:35:00,36.3,36.32,36.29,36.31,6212.0,36.3,36.32,36.29,36.31,6212.0
2016-07-14 14:40:00,36.31,36.32,36.29,36.3,2100.0,36.31,36.32,36.29,36.3,2100.0
2016-07-14 14:45:00,36.29,36.31,36.29,36.3,7438.0,36.29,36.31,36.29,36.3,7438.0
2016-07-14 14:50:00,36.3,36.31,36.27,36.27,5838.0,36.3,36.31,36.27,36.27,5838.0
2016-07-14 14:55:00,36.27,36.3,36.27,36.29,4102.0,36.27,36.3,36.27,36.29,4102.0
2016-07-14 15:00:00,36.29,36.29,36.24,36.26,8074.0,36.29,36.29,36.24,36.26,8074.0
2016-07-14 15:05:00,36.26,36.29,36.25,36.28,10148.0,36.26,36.29,36.25,36.28,10148.0
2016-07-14 15:10:00,36.29,36.29,36.26,36.28,4101.0,36.29,36.29,36.26,36.28,4101.0
2016-07-14 15:15:00,36.28,36.29,36.26,36.29,6682.0,36.28,36.29,36.26,36.29,6682.0
2016-07-14 15:20:00,36.29,36.3,36.24,36.25,4825.0,36.29,36.3,36.24,36.25,4825.0
2016-07-14 15:25:00,36.26,36.28,36.25,36.27,5589.0,36.26,36.28,36.25,36.27,5589.0
2016-07-14 15:30:00,36.28,36.28,36.24,36.24,12643.0,36.28,36.28,36.24,36.24,12643.0
2016-07-14 15:35:00,36.25,36.25,36.22,36.22,5095.0,36.25,36.25,36.22,36.22,5095.0
2016-07-14 15:40:00,36.23,36.23,36.21,36.22,11935.0,36.23,36.23,36.21,36.22,11935.0
2016-07-14 15:45:00,36.22,36.26,36.21,36.25,25216.0,36.22,36.26,36.21,36.25,25216.0
2016-07-14 15:50:00,36.25,36.25,36.23,36.23,18251.0,36.25,36.25,36.23,36.23,18251.0
2016-07-14 15:55:00,36.24,36.25,36.17,36.19,38671.0,36.24,36.25,36.17,36.19,38671.0
2016-07-15 09:30:00,36.21,36.3,36.1,36.26,13079.0,36.21,36.3,36.1,36.26,13079.0
2016-07-15 09:35:00,36.31,36.39,36.25,36.31,10150.0,36.31,36.39,36.25,36.31,10150.0
2016-07-15 09:40:00,36.28,36.28,36.18,36.18,1400.0,36.28,36.28,36.18,36.18,1400.0
2016-07-15 09:45:00,36.16,36.21,36.13,36.21,5978.0,36.16,36.21,36.13,36.21,5978.0
2016-07-15 09:50:00,36.21,36.27,36.1,36.13,15221.0,36.21,36.27,36.1,36.13,15221.0
2016-07-15 09:55:00,36.14,36.2,36.1,36.2,4500.0,36.14,36.2,36.1,36.2,4500.0
2016-07-15 10:00:00,36.18,36.25,36.15,36.15,13900.0,36.18,36.25,36.15,36.15,13900.0
2016-07-15 10:05:00,36.17,36.2,36.08,36.2,5350.0,36.17,36.2,36.08,36.2,5350.0
2016-07-15 10:10:00,36.2,36.21,36.12,36.12,3816.0,36.2,36.21,36.12,36.12,3816.0
2016-07-15 10:15:00,36.12,36.16,36.08,36.16,5753.0,36.12,36.16,36.08,36.16,5753.0
2016-07-15 10:20:00,36.17,36.25,36.16,36.25,12625.0,36.17,36.25,36.16,36.25,12625.0
2016-07-15 10:25:00,36.24,36.43,36.24,36.39,43875.0,36.24,36.43,36.24,36.39,43875.0
2016-07-15 10:30:00,36.37,36.48,36.35,36.45,18033.0,36.37,36.48,36.35,36.45,18033.0
2016-07-15 10:35:00,36.44,36.51,36.43,36.51,16661.0,36.44,36.51,36.43,36.51,16661.0
2016-07-15 10:40:00,36.52,36.58,36.52,36.55,7722.0,36.52,36.58,36.52,36.55,7722.0
2016-07-15 10:45:00,36.56,36.56,36.48,36.54,5800.0,36.56,36.56,36.48,36.54,5800.0
2016-07-15 10:50:00,36.53,36.58,36.52,36.57,4200.0,36.53,36.58,36.52,36.57,4200.0
2016-07-15 10:55:00,36.57,36.57,36.49,36.49,8934.0,36.57,36.57,36.49,36.49,8934.0
2016-07-15 11:00:00,36.49,36.54,36.47,36.48,6950.0,36.49,36.54,36.47,36.48,6950.0
2016-07-15 11:05:00,36.48,36.52,36.47,36.51,4996.0,36.48,36.52,36.47,36.51,4996.0
2016-07-15 11:10:00,36.51,36.55,36.5,36.5,5321.0,36.51,36.55,36.5,36.5,5321.0
2016-07-15 11:15:00,36.5,36.51,36.44,36.44,5580.0,36.5,36.51,36.44,36.44,5580.0
2016-07-15 11:20:00,36.44,36.54,36.44,36.52,5030.0,36.44,36.54,36.44,36.52,5030.0
2016-07-15 11:25:00,36.5,36.51,36.46,36.48,7575.0,36.5,36.51,36.46,36.48,7575.0
2016-07-15 11:30:00,36.47,36.53,36.46,36.53,6403.0,36.47,36.53,36.46,36.53,6403.0
2016-07-15 11:35:00,36.52,36.52,36.47,36.47,12697.0,36.52,36.52,36.47,36.47,12697.0
2016-07-15 11:40:00,36.48,36.49,36.44,36.46,14752.0,36.48,36.49,36.44,36.46,14752.0
2016-07-15 11:45:00,36.45,36.46,36.4,36.4,4100.0,36.45,36.46,36.4,36.4,4100.0
2016-07-15 11:50:00,36.39,36.39,36.34,36.36,18706.0,36.39,36.39,36.34,36.36,18706.0
2016-07-15 11:55:00,36.36,36.41,36.36,36.4,4253.0,36.36,36.41,36.36,36.4,4253.0
2016-07-15 12:00:00,36.4,36.42,36.39,36.41,3484.0,36.4,36.42,36.39,36.41,3484.0
2016-07-15 12:05:00,36.41,36.42,36.4,36.41,1599.0,36.41,36.42,36.4,36.41,1599.0
2016-07-15 12:10:00,36.4,36.4,36.37,36.37,5134.0,36.4,36.4,36.37,36.37,5134.0
2016-07-15 12:15:00,36.37,36.37,36.33,36.33,7149.0,36.37,36.37,36.33,36.33,7149.0
2016-07-15 12:20:00,36.34,36.36,36.33,36.35,6346.0,36.34,36.36,36.33,36.35,6346.0
2016-07-15 12:25:00,36.38,36.42,36.36,36.42,4909.0,36.38,36.42,36.36,36.42,4909.0
2016-07-15 12:30:00,36.43,36.43,36.37,36.39,10004.0,36.43,36.43,36.37,36.39,10004.0
2016-07-15 12:35:00,36.38,36.39,36.32,36.32,13262.0,36.38,36.39,36.32,36.32,13262.0
2016-07-15 12:40:00,36.32,36.32,36.28,36.3,4508.0,36.32,36.32,36.28,36.3,4508.0
2016-07-15 12:45:00,36.3,36.31,36.29,36.3,4321.0,36.3,36.31,36.29,36.3,4321.0
2016-07-15 12:50:00,36.31,36.33,36.3,36.33,4010.0,36.31,36.33,36.3,36.33,4010.0
2016-07-15 12:55:00,36.33,36.33,36.3,36.31,4700.0,36.33,36.33,36.3,36.31,4700.0
2016-07-15 13:00:00,36.31,36.33,36.31,36.33,2197.0,36.31,36.33,36.31,36.33,2197.0
2016-07-15 13:05:00,36.32,36.33,36.31,36.33,2600.0,36.32,36.33,36.31,36.33,2600.0
2016-07-15 13:10:00,36.32,36.35,36.32,36.34,5112.0,36.32,36.35,36.32,36.34,5112.0
2016-07-15 13:15:00,36.33,36.33,36.32,36.33,2155.0,36.33,36.33,36.32,36.33,2155.0
2016-07-15 13:20:00,36.33,36.33,36.31,36.32,5624.0,36.33,36.33,36.31,36.32,5624.0
2016-07-15 13:25:00,36.32,36.32,36.24,36.26,13173.0,36.32,36.32,36.24,36.26,13173.0
2016-07-15 13:30:00,36.25,36.3,36.25,36.3,5920.0,36.25,36.3,36.25,36.3,5920.0
2016-07-15 13:35:00,36.3,36.3,36.27,36.29,3049.0,36.3,36.3,36.27,36.29,3049.0
2016-07-15 13:40:00,36.29,36.37,36.29,36.36,12148.0,36.29,36.37,36.29,36.36,12148.0
2016-07-15 13:45:00,36.36,36.37,36.32,36.33,5253.0,36.36,36.37,36.32,36.33,5253.0
2016-07-15 13:50:00,36.33,36.37,36.31,36.36,4300.0,36.33,36.37,36.31,36.36,4300.0
2016-07-15 13:55:00,36.37,36.37,36.33,36.36,4250.0,36.37,36.37,36.33,36.36,4250.0
2016-07-15 14:00:00,36.36,36.36,36.34,36.36,5746.0,36.36,36.36,36.34,36.36,5746.0
2016-07-15 14:05:00,36.36,36.38,36.35,36.35,5072.0,36.36,36.38,36.35,36.35,5072.0
2016-07-15 14:10:00,36.36,36.39,36.36,36.39,8500.0,36.36,36.39,36.36,36.39,8500.0
2016-07-15 14:15:00,36.39,36.39,36.36,36.39,6499.0,36.39,36.39,36.36,36.39,6499.0
2016-07-15 14:20:00,36.38,36.39,36.34,36.36,5771.0,36.38,36.39,36.34,36.36,5771.0
2016-07-15 14:25:00,36.36,36.36,36.33,36.34,5100.0,36.36,36.36,36.33,36.34,5100.0
2016-07-15 14:30:00,36.34,36.35,36.32,36.34,8432.0,36.34,36.35,36.32,36.34,8432.0
2016-07-15 14:35:00,36.34,36.37,36.33,36.37,8512.0,36.34,36.37,36.33,36.37,8512.0
2016-07-15 14:40:00,36.37,36.39,36.36,36.38,12152.0,36.37,36.39,36.36,36.38,12152.0
2016-07-15 14:45:00,36.38,36.41,36.37,36.37,12326.0,36.38,36.41,36.37,36.37,12326.0
2016-07-15 14:50:00,36.38,36.38,36.36,36.38,4490.0,36.38,36.38,36.36,36.38,4490.0
2016-07-15 14:55:00,36.38,36.39,36.35,36.38,15670.0,36.38,36.39,36.35,36.38,15670.0
2016-07-15 15:00:00,36.38,36.39,36.36,36.36,13037.0,36.38,36.39,36.36,36.36,13037.0
2016-07-15 15:05:00,36.36,36.37,36.35,36.36,7413.0,36.36,36.37,36.35,36.36,7413.0
2016-07-15 15:10:00,36.36,36.37,36.35,36.36,5725.0,36.36,36.37,36.35,36.36,5725.0
2016-07-15 15:15:00,36.37,36.37,36.34,36.34,9130.0,36.37,36.37,36.34,36.34,9130.0
2016-07-15 15:20:00,36.34,36.38,36.34,36.38,5574.0,36.34,36.38,36.34,36.38,5574.0
2016-07-15 15:25:00,36.37,36.4,36.37,36.39,13409.0,36.37,36.4,36.37,36.39,13409.0
2016-07-15 15:30:00,36.39,36.42,36.39,36.42,12650.0,36.39,36.42,36.39,36.42,12650.0
2016-07-15 15:35:00,36.41,36.43,36.37,36.37,18713.0,36.41,36.43,36.37,36.37,18713.0
2016-07-15 15:40:00,36.37,36.37,36.31,36.31,14136.0,36.37,36.37,36.31,36.31,14136.0
2016-07-15 15:45:00,36.31,36.31,36.28,36.29,14660.0,36.31,36.31,36.28,36.29,14660.0
2016-07-15 15:50:00,36.3,36.33,36.29,36.31,20838.0,36.3,36.33,36.29,36.31,20838.0
2016-07-15 15:55:00,36.3,36.36,36.29,36.36,35717.0,36.3,36.36,36.29,36.36,35717.0
2016-07-18 09:30:00,36.53,36.77,36.37,36.74,34070.0,36.53,36.77,36.37,36.74,34070.0
2016-07-18 09:35:00,36.75,36.86,36.74,36.78,16138.0,36.75,36.86,36.74,36.78,16138.0
2016-07-18 09:40:00,36.81,36.93,36.77,36.87,11380.0,36.81,36.93,36.77,36.87,11380.0
2016-07-18 09:45:00,36.89,36.89,36.75,36.79,4704.0,36.89,36.89,36.75,36.79,4704.0
2016-07-18 09:50:00,36.82,36.85,36.8,36.82,6319.0,36.82,36.85,36.8,36.82,6319.0
2016-07-18 09:55:00,36.82,36.82,36.75,36.79,4711.0,36.82,36.82,36.75,36.79,4711.0
2016-07-18 10:00:00,36.82,36.89,36.78,36.85,9598.0,36.82,36.89,36.78,36.85,9598.0
2016-07-18 10:05:00,36.84,36.84,36.78,36.78,2980.0,36.84,36.84,36.78,36.78,2980.0
2016-07-18 10:10:00,36.78,36.8,36.7,36.7,13084.0,36.78,36.8,36.7,36.7,13084.0
2016-07-18 10:15:00,36.71,36.77,36.7,36.74,10078.0,36.71,36.77,36.7,36.74,10078.0
2016-07-18 10:20:00,36.76,36.77,36.72,36.73,7424.0,36.76,36.77,36.72,36.73,7424.0
2016-07-18 10:25:00,36.74,36.76,36.7,36.71,6400.0,36.74,36.76,36.7,36.71,6400.0
2016-07-18 10:30:00,36.73,36.79,36.72,36.73,6460.0,36.73,36.79,36.72,36.73,6460.0
2016-07-18 10:35:00,36.74,36.77,36.7,36.77,6800.0,36.74,36.77,36.7,36.77,6800.0
2016-07-18 10:40:00,36.75,36.76,36.68,36.74,9302.0,36.75,36.76,36.68,36.74,9302.0
2016-07-18 10:45:00,36.74,36.74,36.7,36.7,4670.0,36.74,36.74,36.7,36.7,4670.0
2016-07-18 10:50:00,36.7,36.77,36.7,36.71,14222.0,36.7,36.77,36.7,36.71,14222.0
2016-07-18 10:55:00,36.7,36.73,36.65,36.71,9050.0,36.7,36.73,36.65,36.71,9050.0
2016-07-18 11:00:00,36.7,36.71,36.62,36.66,4938.0,36.7,36.71,36.62,36.66,4938.0
2016-07-18 11:05:00,36.66,36.67,36.63,36.64,1700.0,36.66,36.67,36.63,36.64,1700.0
2016-07-18 11:10:00,36.64,36.64,36.59,36.61,7470.0,36.64,36.64,36.59,36.61,7470.0
2016-07-18 11:15:00,36.59,36.62,36.59,36.61,5574.0,36.59,36.62,36.59,36.61,5574.0
2016-07-18 11:20:00,36.62,36.64,36.61,36.63,7200.0,36.62,36.64,36.61,36.63,7200.0
2016-07-18 11:25:00,36.64,36.65,36.62,36.64,5540.0,36.64,36.65,36.62,36.64,5540.0
2016-07-18 11:30:00,36.67,36.67,36.58,36.59,6378.0,36.67,36.67,36.58,36.59,6378.0
2016-07-18 11:35:00,36.59,36.65,36.58,36.65,6233.0,36.59,36.65,36.58,36.65,6233.0
2016-07-18 11:40:00,36.64,36.67,36.63,36.67,3400.0,36.64,36.67,36.63,36.67,3400.0
2016-07-18 11:45:00,36.68,36.69,36.67,36.68,4178.0,36.68,36.69,36.67,36.68,4178.0
2016-07-18 11:50:00,36.67,36.68,36.65,36.67,7743.0,36.67,36.68,36.65,36.67,7743.0
2016-07-18 11:55:00,36.67,36.69,36.62,36.63,9070.0,36.67,36.69,36.62,36.63,9070.0
2016-07-18 12:00:00,36.64,36.66,36.6,36.63,5174.0,36.64,36.66,36.6,36.63,5174.0
2016-07-18 12:05:00,36.64,36.64,36.61,36.62,2250.0,36.64,36.64,36.61,36.62,2250.0
2016-07-18 12:10:00,36.61,36.61,36.59,36.59,2575.0,36.61,36.61,36.59,36.59,2575.0
2016-07-18 12:15:00,36.6,36.6,36.55,36.55,7100.0,36.6,36.6,36.55,36.55,7100.0
2016-07-18 12:20:00,36.56,36.59,36.56,36.57,5100.0,36.56,36.59,36.56,36.57,5100.0
2016-07-18 12:25:00,36.56,36.58,36.55,36.56,1725.0,36.56,36.58,36.55,36.56,1725.0
2016-07-18 12:30:00,36.57,36.57,36.5,36.52,4857.0,36.57,36.57,36.5,36.52,4857.0
2016-07-18 12:35:00,36.52,36.53,36.51,36.51,1800.0,36.52,36.53,36.51,36.51,1800.0
2016-07-18 12:40:00,36.5,36.51,36.47,36.51,3015.0,36.5,36.51,36.47,36.51,3015.0
2016-07-18 12:45:00,36.52,36.52,36.51,36.51,600.0,36.52,36.52,36.51,36.51,600.0
2016-07-18 12:50:00,36.5,36.51,36.49,36.51,2985.0,36.5,36.51,36.49,36.51,2985.0
2016-07-18 12:55:00,36.5,36.51,36.47,36.48,2975.0,36.5,36.51,36.47,36.48,2975.0
2016-07-18 13:00:00,36.47,36.49,36.47,36.49,2259.0,36.47,36.49,36.47,36.49,2259.0
2016-07-18 13:05:00,36.48,36.5,36.48,36.5,2902.0,36.48,36.5,36.48,36.5,2902.0
2016-07-18 13:10:00,36.5,36.5,36.48,36.49,3074.0,36.5,36.5,36.48,36.49,3074.0
2016-07-18 13:15:00,36.5,36.51,36.46,36.49,4200.0,36.5,36.51,36.46,36.49,4200.0
2016-07-18 13:20:00,36.5,36.54,36.49,36.53,7616.0,36.5,36.54,36.49,36.53,7616.0
2016-07-18 13:25:00,36.52,36.55,36.51,36.55,9224.0,36.52,36.55,36.51,36.55,9224.0
2016-07-18 13:30:00,36.54,36.54,36.52,36.54,6004.0,36.54,36.54,36.52,36.54,6004.0
2016-07-18 13:35:00,36.55,36.58,36.55,36.58,3100.0,36.55,36.58,36.55,36.58,3100.0
2016-07-18 13:40:00,36.59,36.6,36.57,36.59,2850.0,36.59,36.6,36.57,36.59,2850.0
2016-07-18 13:45:00,36.59,36.65,36.59,36.63,9687.0,36.59,36.65,36.59,36.63,9687.0
2016-07-18 13:50:00,36.63,36.65,36.63,36.65,1842.0,36.63,36.65,36.63,36.65,1842.0
2016-07-18 13:55:00,36.64,36.68,36.64,36.68,5636.0,36.64,36.68,36.64,36.68,5636.0
2016-07-18 14:00:00,36.67,36.67,36.65,36.65,11650.0,36.67,36.67,36.65,36.65,11650.0
2016-07-18 14:05:00,36.66,36.68,36.65,36.67,6100.0,36.66,36.68,36.65,36.67,6100.0
2016-07-18 14:10:00,36.68,36.71,36.67,36.68,10600.0,36.68,36.71,36.67,36.68,10600.0
2016-07-18 14:15:00,36.68,36.68,36.65,36.66,6674.0,36.68,36.68,36.65,36.66,6674.0
2016-07-18 14:20:00,36.66,36.67,36.65,36.67,3072.0,36.66,36.67,36.65,36.67,3072.0
2016-07-18 14:25:00,36.68,36.71,36.67,36.7,2689.0,36.68,36.71,36.67,36.7,2689.0
2016-07-18 14:30:00,36.7,36.7,36.68,36.69,5172.0,36.7,36.7,36.68,36.69,5172.0
2016-07-18 14:35:00,36.7,36.7,36.69,36.7,3600.0,36.7,36.7,36.69,36.7,3600.0
2016-07-18 14:40:00,36.7,36.76,36.69,36.76,8174.0,36.7,36.76,36.69,36.76,8174.0
2016-07-18 14:45:00,36.75,36.79,36.75,36.79,8717.0,36.75,36.79,36.75,36.79,8717.0
2016-07-18 14:50:00,36.79,36.79,36.76,36.77,2400.0,36.79,36.79,36.76,36.77,2400.0
2016-07-18 14:55:00,36.77,36.79,36.75,36.79,8736.0,36.77,36.79,36.75,36.79,8736.0
2016-07-18 15:00:00,36.79,36.79,36.69,36.69,8965.0,36.79,36.79,36.69,36.69,8965.0
2016-07-18 15:05:00,36.69,36.7,36.68,36.68,9626.0,36.69,36.7,36.68,36.68,9626.0
2016-07-18 15:10:00,36.69,36.76,36.67,36.76,11059.0,36.69,36.76,36.67,36.76,11059.0
2016-07-18 15:15:00,36.77,36.8,36.76,36.79,9385.0,36.77,36.8,36.76,36.79,9385.0
2016-07-18 15:20:00,36.79,36.79,36.75,36.76,7700.0,36.79,36.79,36.75,36.76,7700.0
2016-07-18 15:25:00,36.75,36.76,36.72,36.75,13669.0,36.75,36.76,36.72,36.75,13669.0
2016-07-18 15:30:00,36.75,36.79,36.73,36.78,10220.0,36.75,36.79,36.73,36.78,10220.0
2016-07-18 15:35:00,36.77,36.78,36.76,36.77,5283.0,36.77,36.78,36.76,36.77,5283.0
2016-07-18 15:40:00,36.76,36.79,36.76,36.78,14036.0,36.76,36.79,36.76,36.78,14036.0
2016-07-18 15:45:00,36.77,36.79,36.76,36.79,18068.0,36.77,36.79,36.76,36.79,18068.0
2016-07-18 15:50:00,36.79,36.79,36.76,36.77,13247.0,36.79,36.79,36.76,36.77,13247.0
2016-07-18 15:55:00,36.76,36.78,36.75,36.76,33061.0,36.76,36.78,36.75,36.76,33061.0
2016-07-19 09:30:00,36.61,36.69,36.28,36.28,29307.0,36.61,36.69,36.28,36.28,29307.0
2016-07-19 09:35:00,36.34,36.55,36.27,36.34,14858.0,36.34,36.55,36.27,36.34,14858.0
2016-07-19 09:40:00,36.35,36.42,36.3,36.34,9981.0,36.35,36.42,36.3,36.34,9981.0
2016-07-19 09:45:00,36.37,36.43,36.31,36.36,7812.0,36.37,36.43,36.31,36.36,7812.0
2016-07-19 09:50:00,36.36,36.43,36.31,36.38,11343.0,36.36,36.43,36.31,36.38,11343.0
2016-07-19 09:55:00,36.37,36.39,36.22,36.28,13889.0,36.37,36.39,36.22,36.28,13889.0
2016-07-19 10:00:00,36.27,36.32,36.26,36.26,6739.0,36.27,36.32,36.26,36.26,6739.0
2016-07-19 10:05:00,36.28,36.28,36.21,36.26,9623.0,36.28,36.28,36.21,36.26,9623.0
2016-07-19 10:10:00,36.27,36.32,36.21,36.21,5323.0,36.27,36.32,36.21,36.21,5323.0
2016-07-19 10:15:00,36.21,36.36,36.2,36.32,4602.0,36.21,36.36,36.2,36.32,4602.0
2016-07-19 10:20:00,36.32,36.37,36.29,36.37,3950.0,36.32,36.37,36.29,36.37,3950.0
2016-07-19 10:25:00,36.35,36.38,36.32,36.32,2463.0,36.35,36.38,36.32,36.32,2463.0
2016-07-19 10:30:00,36.3,36.35,36.3,36.32,9236.0,36.3,36.35,36.3,36.32,9236.0
2016-07-19 10:35:00,36.31,36.32,36.24,36.24,4951.0,36.31,36.32,36.24,36.24,4951.0
2016-07-19 10:40:00,36.25,36.28,36.21,36.24,14838.0,36.25,36.28,36.21,36.24,14838.0
2016-07-19 10:45:00,36.24,36.27,36.19,36.23,7150.0,36.24,36.27,36.19,36.23,7150.0
2016-07-19 10:50:00,36.24,36.27,36.21,36.23,6532.0,36.24,36.27,36.21,36.23,6532.0
2016-07-19 10:55:00,36.19,36.23,36.18,36.21,11202.0,36.19,36.23,36.18,36.21,11202.0
2016-07-19 11:00:00,36.23,36.3,36.22,36.25,13143.0,36.23,36.3,36.22,36.25,13143.0
2016-07-19 11:05:00,36.26,36.26,36.22,36.26,5847.0,36.26,36.26,36.22,36.26,5847.0
2016-07-19 11:10:00,36.23,36.24,36.16,36.22,13546.0,36.23,36.24,36.16,36.22,13546.0
2016-07-19 11:15:00,36.21,36.21,36.18,36.2,3400.0,36.21,36.21,36.18,36.2,3400.0
2016-07-19 11:20:00,36.18,36.18,36.11,36.15,5141.0,36.18,36.18,36.11,36.15,5141.0
2016-07-19 11:25:00,36.15,36.18,36.14,36.16,3700.0,36.15,36.18,36.14,36.16,3700.0
2016-07-19 11:30:00,36.16,36.24,36.13,36.22,20000.0,36.16,36.24,36.13,36.22,20000.0
2016-07-19 11:35:00,36.23,36.25,36.22,36.23,2300.0,36.23,36.25,36.22,36.23,2300.0
2016-07-19 11:40:00,36.23,36.23,36.18,36.18,4300.0,36.23,36.23,36.18,36.18,4300.0
2016-07-19 11:45:00,36.17,36.17,36.11,36.15,10410.0,36.17,36.17,36.11,36.15,10410.0
2016-07-19 11:50:00,36.15,36.22,36.13,36.2,15874.0,36.15,36.22,36.13,36.2,15874.0
2016-07-19 11:55:00,36.19,36.21,36.1,36.1,7450.0,36.19,36.21,36.1,36.1,7450.0
2016-07-19 12:00:00,36.11,36.11,36.0,36.05,28382.0,36.11,36.11,36.0,36.05,28382.0
2016-07-19 12:05:00,36.03,36.06,36.02,36.04,3400.0,36.03,36.06,36.02,36.04,3400.0
2016-07-19 12:10:00,36.04,36.06,36.03,36.05,3100.0,36.04,36.06,36.03,36.05,3100.0
2016-07-19 12:15:00,36.04,36.09,36.04,36.08,3014.0,36.04,36.09,36.04,36.08,3014.0
2016-07-19 12:20:00,36.1,36.1,36.07,36.1,2615.0,36.1,36.1,36.07,36.1,2615.0
2016-07-19 12:25:00,36.1,36.12,36.06,36.06,2249.0,36.1,36.12,36.06,36.06,2249.0
2016-07-19 12:30:00,36.07,36.09,36.06,36.08,2500.0,36.07,36.09,36.06,36.08,2500.0
2016-07-19 12:35:00,36.07,36.08,36.04,36.05,3700.0,36.07,36.08,36.04,36.05,3700.0
2016-07-19 12:40:00,36.07,36.07,36.03,36.04,4101.0,36.07,36.07,36.03,36.04,4101.0
2016-07-19 12:45:00,36.04,36.1,36.03,36.09,5941.0,36.04,36.1,36.03,36.09,5941.0
2016-07-19 12:50:00,36.1,36.16,36.1,36.16,3300.0,36.1,36.16,36.1,36.16,3300.0
2016-07-19 12:55:00,36.15,36.17,36.13,36.14,5000.0,36.15,36.17,36.13,36.14,5000.0
2016-07-19 13:00:00,36.14,36.14,36.12,36.12,4313.0,36.14,36.14,36.12,36.12,4313.0
2016-07-19 13:05:00,36.12,36.13,36.07,36.09,6815.0,36.12,36.13,36.07,36.09,6815.0
2016-07-19 13:10:00,36.09,36.1,36.08,36.09,2960.0,36.09,36.1,36.08,36.09,2960.0
2016-07-19 13:15:00,36.09,36.09,36.04,36.06,3363.0,36.09,36.09,36.04,36.06,3363.0
2016-07-19 13:20:00,36.08,36.08,36.0,36.02,8574.0,36.08,36.08,36.0,36.02,8574.0
2016-07-19 13:25:00,36.01,36.02,36.0,36.0,7080.0,36.01,36.02,36.0,36.0,7080.0
2016-07-19 13:30:00,36.0,36.0,35.92,35.95,24507.0,36.0,36.0,35.92,35.95,24507.0
2016-07-19 13:35:00,35.96,36.0,35.96,35.99,2100.0,35.96,36.0,35.96,35.99,2100.0
2016-07-19 13:40:00,36.0,36.05,35.99,36.05,3800.0,36.0,36.05,35.99,36.05,3800.0
2016-07-19 13:45:00,36.05,36.08,36.03,36.03,6890.0,36.05,36.08,36.03,36.03,6890.0
2016-07-19 13:50:00,36.01,36.07,36.01,36.07,2951.0,36.01,36.07,36.01,36.07,2951.0
2016-07-19 13:55:00,36.06,36.09,36.05,36.08,2900.0,36.06,36.09,36.05,36.08,2900.0
2016-07-19 14:00:00,36.08,36.16,36.08,36.15,11715.0,36.08,36.16,36.08,36.15,11715.0
2016-07-19 14:05:00,36.15,36.21,36.15,36.2,9471.0,36.15,36.21,36.15,36.2,9471.0
2016-07-19 14:10:00,36.2,36.22,36.18,36.2,4541.0,36.2,36.22,36.18,36.2,4541.0
2016-07-19 14:15:00,36.2,36.25,36.2,36.25,4761.0,36.2,36.25,36.2,36.25,4761.0
2016-07-19 14:20:00,36.26,36.27,36.24,36.26,3825.0,36.26,36.27,36.24,36.26,3825.0
2016-07-19 14:25:00,36.25,36.25,36.17,36.18,9100.0,36.25,36.25,36.17,36.18,9100.0
2016-07-19 14:30:00,36.18,36.2,36.14,36.15,6405.0,36.18,36.2,36.14,36.15,6405.0
2016-07-19 14:35:00,36.16,36.18,36.14,36.18,3156.0,36.16,36.18,36.14,36.18,3156.0
2016-07-19 14:40:00,36.19,36.2,36.16,36.17,4000.0,36.19,36.2,36.16,36.17,4000.0
2016-07-19 14:45:00,36.18,36.18,36.17,36.17,2525.0,36.18,36.18,36.17,36.17,2525.0
2016-07-19 14:50:00,36.17,36.18,36.06,36.06,18911.0,36.17,36.18,36.06,36.06,18911.0
2016-07-19 14:55:00,36.07,36.11,36.04,36.06,8308.0,36.07,36.11,36.04,36.06,8308.0
2016-07-19 15:00:00,36.04,36.11,36.04,36.11,9744.0,36.04,36.11,36.04,36.11,9744.0
2016-07-19 15:05:00,36.1,36.12,36.08,36.09,10399.0,36.1,36.12,36.08,36.09,10399.0
2016-07-19 15:10:00,36.09,36.11,36.07,36.07,7850.0,36.09,36.11,36.07,36.07,7850.0
2016-07-19 15:15:00,36.07,36.1,36.07,36.1,5605.0,36.07,36.1,36.07,36.1,5605.0
2016-07-19 15:20:00,36.1,36.11,36.08,36.09,8269.0,36.1,36.11,36.08,36.09,8269.0
2016-07-19 15:25:00,36.09,36.1,36.06,36.08,12473.0,36.09,36.1,36.06,36.08,12473.0
2016-07-19 15:30:00,36.09,36.09,36.05,36.08,13509.0,36.09,36.09,36.05,36.08,13509.0
2016-07-19 15:35:00,36.08,36.11,36.07,36.11,5978.0,36.08,36.11,36.07,36.11,5978.0
2016-07-19 15:40:00,36.1,36.11,36.08,36.1,14625.0,36.1,36.11,36.08,36.1,14625.0
2016-07-19 15:45:00,36.09,36.1,36.08,36.09,12676.0,36.09,36.1,36.08,36.09,12676.0
2016-07-19 15:50:00,36.09,36.09,36.06,36.06,15918.0,36.09,36.09,36.06,36.06,15918.0
2016-07-19 15:55:00,36.05,36.14,36.05,36.11,35178.0,36.05,36.14,36.05,36.11,35178.0
2016-07-20 09:30:00,36.21,36.33,36.2,36.22,8889.0,36.21,36.33,36.2,36.22,8889.0
2016-07-20 09:35:00,36.31,36.31,36.18,36.21,1669.0,36.31,36.31,36.18,36.21,1669.0
2016-07-20 09:40:00,36.25,36.26,36.22,36.25,1650.0,36.25,36.26,36.22,36.25,1650.0
2016-07-20 09:45:00,36.26,36.36,36.23,36.36,7876.0,36.26,36.36,36.23,36.36,7876.0
2016-07-20 09:50:00,36.37,36.43,36.35,36.4,3929.0,36.37,36.43,36.35,36.4,3929.0
2016-07-20 09:55:00,36.42,36.44,36.38,36.44,4705.0,36.42,36.44,36.38,36.44,4705.0
2016-07-20 10:00:00,36.46,36.49,36.44,36.45,3600.0,36.46,36.49,36.44,36.45,3600.0
2016-07-20 10:05:00,36.44,36.49,36.44,36.48,3500.0,36.44,36.49,36.44,36.48,3500.0
2016-07-20 10:10:00,36.46,36.58,36.46,36.53,9600.0,36.46,36.58,36.46,36.53,9600.0
2016-07-20 10:15:00,36.53,36.6,36.53,36.58,2000.0,36.53,36.6,36.53,36.58,2000.0
2016-07-20 10:20:00,36.59,36.63,36.55,36.55,7761.0,36.59,36.63,36.55,36.55,7761.0
2016-07-20 10:25:00,36.55,36.56,36.53,36.54,6390.0,36.55,36.56,36.53,36.54,6390.0
2016-07-20 10:30:00,36.53,36.55,36.51,36.51,7087.0,36.53,36.55,36.51,36.51,7087.0
2016-07-20 10:35:00,36.52,36.54,36.51,36.51,5135.0,36.52,36.54,36.51,36.51,5135.0
2016-07-20 10:40:00,36.54,36.56,36.53,36.55,2200.0,36.54,36.56,36.53,36.55,2200.0
2016-07-20 10:45:00,36.55,36.58,36.53,36.53,9898.0,36.55,36.58,36.53,36.53,9898.0
2016-07-20 10:50:00,36.54,36.55,36.51,36.54,3150.0,36.54,36.55,36.51,36.54,3150.0
2016-07-20 10:55:00,36.52,36.54,36.5,36.53,6750.0,36.52,36.54,36.5,36.53,6750.0
2016-07-20 11:00:00,36.52,36.55,36.52,36.53,4556.0,36.52,36.55,36.52,36.53,4556.0
2016-07-20 11:05:00,36.54,36.65,36.54,36.64,10602.0,36.54,36.65,36.54,36.64,10602.0
2016-07-20 11:10:00,36.65,36.69,36.62,36.63,6373.0,36.65,36.69,36.62,36.63,6373.0
2016-07-20 11:15:00,36.63,36.64,36.56,36.58,5800.0,36.63,36.64,36.56,36.58,5800.0
2016-07-20 11:20:00,36.57,36.58,36.53,36.53,5600.0,36.57,36.58,36.53,36.53,5600.0
2016-07-20 11:25:00,36.53,36.54,36.48,36.5,5193.0,36.53,36.54,36.48,36.5,5193.0
2016-07-20 11:30:00,36.48,36.51,36.43,36.44,10171.0,36.48,36.51,36.43,36.44,10171.0
2016-07-20 11:35:00,36.43,36.45,36.43,36.45,5410.0,36.43,36.45,36.43,36.45,5410.0
2016-07-20 11:40:00,36.45,36.49,36.44,36.48,7200.0,36.45,36.49,36.44,36.48,7200.0
2016-07-20 11:45:00,36.5,36.51,36.47,36.49,3625.0,36.5,36.51,36.47,36.49,3625.0
2016-07-20 11:50:00,36.49,36.51,36.47,36.48,4300.0,36.49,36.51,36.47,36.48,4300.0
2016-07-20 11:55:00,36.48,36.53,36.44,36.44,6100.0,36.48,36.53,36.44,36.44,6100.0
2016-07-20 12:00:00,36.45,36.5,36.45,36.5,2000.0,36.45,36.5,36.45,36.5,2000.0
2016-07-20 12:05:00,36.49,36.53,36.49,36.52,3310.0,36.49,36.53,36.49,36.52,3310.0
2016-07-20 12:10:00,36.53,36.57,36.53,36.54,4591.0,36.53,36.57,36.53,36.54,4591.0
2016-07-20 12:15:00,36.55,36.55,36.51,36.51,3400.0,36.55,36.55,36.51,36.51,3400.0
2016-07-20 12:20:00,36.5,36.52,36.5,36.52,4100.0,36.5,36.52,36.5,36.52,4100.0
2016-07-20 12:25:00,36.5,36.5,36.38,36.41,13775.0,36.5,36.5,36.38,36.41,13775.0
2016-07-20 12:30:00,36.41,36.47,36.4,36.46,5726.0,36.41,36.47,36.4,36.46,5726.0
2016-07-20 12:35:00,36.46,36.49,36.4,36.45,24500.0,36.46,36.49,36.4,36.45,24500.0
2016-07-20 12:40:00,36.44,36.52,36.44,36.51,5318.0,36.44,36.52,36.44,36.51,5318.0
2016-07-20 12:45:00,36.51,36.65,36.5,36.56,15220.0,36.51,36.65,36.5,36.56,15220.0
2016-07-20 12:50:00,36.55,36.59,36.53,36.59,2210.0,36.55,36.59,36.53,36.59,2210.0
2016-07-20 12:55:00,36.56,36.59,36.52,36.52,3025.0,36.56,36.59,36.52,36.52,3025.0
2016-07-20 13:00:00,36.52,36.53,36.51,36.51,4409.0,36.52,36.53,36.51,36.51,4409.0
2016-07-20 13:05:00,36.52,36.56,36.48,36.49,7789.0,36.52,36.56,36.48,36.49,7789.0
2016-07-20 13:10:00,36.49,36.5,36.45,36.45,3419.0,36.49,36.5,36.45,36.45,3419.0
2016-07-20 13:15:00,36.45,36.46,36.42,36.43,19273.0,36.45,36.46,36.42,36.43,19273.0
2016-07-20 13:20:00,36.43,36.44,36.4,36.42,9500.0,36.43,36.44,36.4,36.42,9500.0
2016-07-20 13:25:00,36.42,36.43,36.4,36.41,7887.0,36.42,36.43,36.4,36.41,7887.0
2016-07-20 13:30:00,36.41,36.45,36.4,36.45,44101.0,36.41,36.45,36.4,36.45,44101.0
2016-07-20 13:35:00,36.45,36.45,36.43,36.44,5526.0,36.45,36.45,36.43,36.44,5526.0
2016-07-20 13:40:00,36.43,36.45,36.43,36.43,6520.0,36.43,36.45,36.43,36.43,6520.0
2016-07-20 13:45:00,36.43,36.45,36.42,36.44,9130.0,36.43,36.45,36.42,36.44,9130.0
2016-07-20 13:50:00,36.44,36.45,36.43,36.45,5634.0,36.44,36.45,36.43,36.45,5634.0
2016-07-20 13:55:00,36.44,36.45,36.42,36.43,10328.0,36.44,36.45,36.42,36.43,10328.0
2016-07-20 14:00:00,36.43,36.46,36.42,36.45,21660.0,36.43,36.46,36.42,36.45,21660.0
2016-07-20 14:05:00,36.45,36.46,36.44,36.45,9392.0,36.45,36.46,36.44,36.45,9392.0
2016-07-20 14:10:00,36.45,36.46,36.39,36.41,29074.0,36.45,36.46,36.39,36.41,29074.0
2016-07-20 14:15:00,36.41,36.41,36.4,36.41,7404.0,36.41,36.41,36.4,36.41,7404.0
2016-07-20 14:20:00,36.41,36.41,36.38,36.39,9586.0,36.41,36.41,36.38,36.39,9586.0
2016-07-20 14:25:00,36.39,36.42,36.38,36.41,12253.0,36.39,36.42,36.38,36.41,12253.0
2016-07-20 14:30:00,36.41,36.48,36.41,36.48,10048.0,36.41,36.48,36.41,36.48,10048.0
2016-07-20 14:35:00,36.47,36.55,36.47,36.52,12127.0,36.47,36.55,36.47,36.52,12127.0
2016-07-20 14:40:00,36.52,36.59,36.52,36.59,8414.0,36.52,36.59,36.52,36.59,8414.0
2016-07-20 14:45:00,36.59,36.62,36.59,36.62,9198.0,36.59,36.62,36.59,36.62,9198.0
2016-07-20 14:50:00,36.62,36.64,36.6,36.63,14115.0,36.62,36.64,36.6,36.63,14115.0
2016-07-20 14:55:00,36.62,36.69,36.62,36.69,14109.0,36.62,36.69,36.62,36.69,14109.0
2016-07-20 15:00:00,36.7,36.74,36.69,36.73,12658.0,36.7,36.74,36.69,36.73,12658.0
2016-07-20 15:05:00,36.74,36.76,36.71,36.71,13493.0,36.74,36.76,36.71,36.71,13493.0
2016-07-20 15:10:00,36.73,36.74,36.69,36.7,8419.0,36.73,36.74,36.69,36.7,8419.0
2016-07-20 15:15:00,36.7,36.71,36.66,36.68,8956.0,36.7,36.71,36.66,36.68,8956.0
2016-07-20 15:20:00,36.66,36.67,36.59,36.62,19891.0,36.66,36.67,36.59,36.62,19891.0
2016-07-20 15:25:00,36.62,36.62,36.59,36.59,10200.0,36.62,36.62,36.59,36.59,10200.0
2016-07-20 15:30:00,36.59,36.6,36.56,36.58,20333.0,36.59,36.6,36.56,36.58,20333.0
2016-07-20 15:35:00,36.58,36.58,36.54,36.57,13027.0,36.58,36.58,36.54,36.57,13027.0
2016-07-20 15:40:00,36.56,36.58,36.53,36.56,29704.0,36.56,36.58,36.53,36.56,29704.0
2016-07-20 15:45:00,36.56,36.56,36.55,36.55,7017.0,36.56,36.56,36.55,36.55,7017.0
2016-07-20 15:50:00,36.56,36.57,36.54,36.55,24698.0,36.56,36.57,36.54,36.55,24698.0
2016-07-20 15:55:00,36.55,36.56,36.47,36.49,101011.0,36.55,36.56,36.47,36.49,101011.0
2016-07-21 09:30:00,36.44,36.59,36.31,36.55,34015.0,36.44,36.59,36.31,36.55,34015.0
2016-07-21 09:35:00,36.53,37.0,36.52,36.89,47428.0,36.53,37.0,36.52,36.89,47428.0
2016-07-21 09:40:00,36.93,37.09,36.83,37.05,26868.0,36.93,37.09,36.83,37.05,26868.0
2016-07-21 09:45:00,37.05,37.14,36.96,37.07,20760.0,37.05,37.14,36.96,37.07,20760.0
2016-07-21 09:50:00,37.06,37.07,36.77,36.98,27492.0,37.06,37.07,36.77,36.98,27492.0
2016-07-21 09:55:00,36.99,37.01,36.85,36.95,13151.0,36.99,37.01,36.85,36.95,13151.0
2016-07-21 10:00:00,36.96,36.97,36.85,36.85,12393.0,36.96,36.97,36.85,36.85,12393.0
2016-07-21 10:05:00,36.89,36.89,36.78,36.8,8595.0,36.89,36.89,36.78,36.8,8595.0
2016-07-21 10:10:00,36.79,36.9,36.78,36.85,14376.0,36.79,36.9,36.78,36.85,14376.0
2016-07-21 10:15:00,36.86,36.97,36.85,36.89,8980.0,36.86,36.97,36.85,36.89,8980.0
2016-07-21 10:20:00,36.88,36.91,36.78,36.79,12563.0,36.88,36.91,36.78,36.79,12563.0
2016-07-21 10:25:00,36.77,36.79,36.73,36.79,8188.0,36.77,36.79,36.73,36.79,8188.0
2016-07-21 10:30:00,36.8,36.88,36.79,36.88,8955.0,36.8,36.88,36.79,36.88,8955.0
2016-07-21 10:35:00,36.85,36.88,36.82,36.88,4163.0,36.85,36.88,36.82,36.88,4163.0
2016-07-21 10:40:00,36.85,36.85,36.76,36.76,7226.0,36.85,36.85,36.76,36.76,7226.0
2016-07-21 10:45:00,36.77,36.77,36.67,36.71,8698.0,36.77,36.77,36.67,36.71,8698.0
2016-07-21 10:50:00,36.71,36.82,36.7,36.73,12745.0,36.71,36.82,36.7,36.73,12745.0
2016-07-21 10:55:00,36.75,36.75,36.68,36.7,10772.0,36.75,36.75,36.68,36.7,10772.0
2016-07-21 11:00:00,36.71,36.71,36.61,36.63,6017.0,36.71,36.71,36.61,36.63,6017.0
2016-07-21 11:05:00,36.63,36.64,36.56,36.64,4400.0,36.63,36.64,36.56,36.64,4400.0
2016-07-21 11:10:00,36.65,36.71,36.64,36.69,12712.0,36.65,36.71,36.64,36.69,12712.0
2016-07-21 11:15:00,36.7,36.7,36.66,36.68,6625.0,36.7,36.7,36.66,36.68,6625.0
2016-07-21 11:20:00,36.69,36.74,36.69,36.74,6927.0,36.69,36.74,36.69,36.74,6927.0
2016-07-21 11:25:00,36.74,36.74,36.62,36.65,19076.0,36.74,36.74,36.62,36.65,19076.0
2016-07-21 11:30:00,36.64,36.67,36.53,36.55,11045.0,36.64,36.67,36.53,36.55,11045.0
2016-07-21 11:35:00,36.54,36.57,36.47,36.48,16436.0,36.54,36.57,36.47,36.48,16436.0
2016-07-21 11:40:00,36.45,36.46,36.37,36.4,14412.0,36.45,36.46,36.37,36.4,14412.0
2016-07-21 11:45:00,36.4,36.41,36.36,36.4,7040.0,36.4,36.41,36.36,36.4,7040.0
2016-07-21 11:50:00,36.39,36.41,36.25,36.27,23047.0,36.39,36.41,36.25,36.27,23047.0
2016-07-21 11:55:00,36.27,36.31,36.25,36.31,6500.0,36.27,36.31,36.25,36.31,6500.0
2016-07-21 12:00:00,36.29,36.4,36.26,36.4,5500.0,36.29,36.4,36.26,36.4,5500.0
2016-07-21 12:05:00,36.39,36.47,36.39,36.46,6726.0,36.39,36.47,36.39,36.46,6726.0
2016-07-21 12:10:00,36.46,36.46,36.42,36.45,3623.0,36.46,36.46,36.42,36.45,3623.0
2016-07-21 12:15:00,36.43,36.43,36.39,36.4,4083.0,36.43,36.43,36.39,36.4,4083.0
2016-07-21 12:20:00,36.39,36.42,36.36,36.36,3144.0,36.39,36.42,36.36,36.36,3144.0
2016-07-21 12:25:00,36.37,36.42,36.36,36.39,3585.0,36.37,36.42,36.36,36.39,3585.0
2016-07-21 12:30:00,36.4,36.42,36.36,36.36,3106.0,36.4,36.42,36.36,36.36,3106.0
2016-07-21 12:35:00,36.38,36.38,36.35,36.36,1997.0,36.38,36.38,36.35,36.36,1997.0
2016-07-21 12:40:00,36.34,36.36,36.29,36.29,3241.0,36.34,36.36,36.29,36.29,3241.0
2016-07-21 12:45:00,36.3,36.32,36.29,36.3,3200.0,36.3,36.32,36.29,36.3,3200.0
2016-07-21 12:50:00,36.29,36.29,36.25,36.29,5856.0,36.29,36.29,36.25,36.29,5856.0
2016-07-21 12:55:00,36.31,36.31,36.27,36.27,3200.0,36.31,36.31,36.27,36.27,3200.0
2016-07-21 13:00:00,36.27,36.36,36.26,36.35,9634.0,36.27,36.36,36.26,36.35,9634.0
2016-07-21 13:05:00,36.34,36.38,36.33,36.35,7743.0,36.34,36.38,36.33,36.35,7743.0
2016-07-21 13:10:00,36.34,36.34,36.31,36.34,3221.0,36.34,36.34,36.31,36.34,3221.0
2016-07-21 13:15:00,36.34,36.34,36.32,36.33,3790.0,36.34,36.34,36.32,36.33,3790.0
2016-07-21 13:20:00,36.32,36.34,36.32,36.34,3650.0,36.32,36.34,36.32,36.34,3650.0
2016-07-21 13:25:00,36.33,36.37,36.32,36.33,12095.0,36.33,36.37,36.32,36.33,12095.0
2016-07-21 13:30:00,36.33,36.35,36.3,36.31,3402.0,36.33,36.35,36.3,36.31,3402.0
2016-07-21 13:35:00,36.3,36.36,36.3,36.32,3831.0,36.3,36.36,36.3,36.32,3831.0
2016-07-21 13:40:00,36.31,36.33,36.3,36.31,8024.0,36.31,36.33,36.3,36.31,8024.0
2016-07-21 13:45:00,36.31,36.35,36.31,36.32,1540.0,36.31,36.35,36.31,36.32,1540.0
2016-07-21 13:50:00,36.31,36.31,36.2,36.23,36020.0,36.31,36.31,36.2,36.23,36020.0
2016-07-21 13:55:00,36.22,36.26,36.22,36.24,1700.0,36.22,36.26,36.22,36.24,1700.0
2016-07-21 14:00:00,36.25,36.29,36.25,36.27,9164.0,36.25,36.29,36.25,36.27,9164.0
2016-07-21 14:05:00,36.26,36.26,36.22,36.22,4863.0,36.26,36.26,36.22,36.22,4863.0
2016-07-21 14:10:00,36.22,36.22,36.15,36.19,11074.0,36.22,36.22,36.15,36.19,11074.0
2016-07-21 14:15:00,36.18,36.19,36.16,36.19,4093.0,36.18,36.19,36.16,36.19,4093.0
2016-07-21 14:20:00,36.2,36.24,36.19,36.21,5529.0,36.2,36.24,36.19,36.21,5529.0
2016-07-21 14:25:00,36.23,36.24,36.21,36.22,9440.0,36.23,36.24,36.21,36.22,9440.0
2016-07-21 14:30:00,36.22,36.22,36.16,36.16,4864.0,36.22,36.22,36.16,36.16,4864.0
2016-07-21 14:35:00,36.16,36.19,36.16,36.17,2510.0,36.16,36.19,36.16,36.17,2510.0
2016-07-21 14:40:00,36.17,36.19,36.17,36.17,3700.0,36.17,36.19,36.17,36.17,3700.0
2016-07-21 14:45:00,36.16,36.16,36.12,36.12,6536.0,36.16,36.16,36.12,36.12,6536.0
2016-07-21 14:50:00,36.12,36.18,36.11,36.18,5993.0,36.12,36.18,36.11,36.18,5993.0
2016-07-21 14:55:00,36.21,36.21,36.15,36.16,4592.0,36.21,36.21,36.15,36.16,4592.0
2016-07-21 15:00:00,36.16,36.17,36.13,36.17,6890.0,36.16,36.17,36.13,36.17,6890.0
2016-07-21 15:05:00,36.16,36.16,36.11,36.11,9627.0,36.16,36.16,36.11,36.11,9627.0
2016-07-21 15:10:00,36.12,36.14,36.1,36.13,8434.0,36.12,36.14,36.1,36.13,8434.0
2016-07-21 15:15:00,36.13,36.14,36.12,36.13,5107.0,36.13,36.14,36.12,36.13,5107.0
2016-07-21 15:20:00,36.14,36.17,36.13,36.17,5607.0,36.14,36.17,36.13,36.17,5607.0
2016-07-21 15:25:00,36.17,36.21,36.17,36.21,10979.0,36.17,36.21,36.17,36.21,10979.0
2016-07-21 15:30:00,36.22,36.22,36.18,36.19,9766.0,36.22,36.22,36.18,36.19,9766.0
2016-07-21 15:35:00,36.2,36.21,36.18,36.2,13683.0,36.2,36.21,36.18,36.2,13683.0
2016-07-21 15:40:00,36.2,36.22,36.2,36.22,15597.0,36.2,36.22,36.2,36.22,15597.0
2016-07-21 15:45:00,36.22,36.26,36.21,36.25,13838.0,36.22,36.26,36.21,36.25,13838.0
2016-07-21 15:50:00,36.25,36.25,36.2,36.22,30012.0,36.25,36.25,36.2,36.22,30012.0
2016-07-21 15:55:00,36.24,36.27,36.23,36.26,38699.0,36.24,36.27,36.23,36.26,38699.0
2016-07-22 09:30:00,36.2,36.24,36.07,36.17,15490.0,36.2,36.24,36.07,36.17,15490.0
2016-07-22 09:35:00,36.16,36.25,36.08,36.11,8757.0,36.16,36.25,36.08,36.11,8757.0
2016-07-22 09:40:00,36.13,36.2,36.05,36.14,2386.0,36.13,36.2,36.05,36.14,2386.0
2016-07-22 09:45:00,36.14,36.22,36.13,36.22,9378.0,36.14,36.22,36.13,36.22,9378.0
2016-07-22 09:50:00,36.19,36.2,36.16,36.16,3340.0,36.19,36.2,36.16,36.16,3340.0
2016-07-22 09:55:00,36.15,36.17,36.06,36.16,7460.0,36.15,36.17,36.06,36.16,7460.0
2016-07-22 10:00:00,36.18,36.28,36.18,36.28,900.0,36.18,36.28,36.18,36.28,900.0
2016-07-22 10:05:00,36.26,36.33,36.25,36.26,4800.0,36.26,36.33,36.25,36.26,4800.0
2016-07-22 10:10:00,36.26,36.28,36.18,36.19,3800.0,36.26,36.28,36.18,36.19,3800.0
2016-07-22 10:15:00,36.17,36.21,36.16,36.21,3236.0,36.17,36.21,36.16,36.21,3236.0
2016-07-22 10:20:00,36.18,36.26,36.18,36.26,8540.0,36.18,36.26,36.18,36.26,8540.0
2016-07-22 10:25:00,36.26,36.29,36.25,36.29,7621.0,36.26,36.29,36.25,36.29,7621.0
2016-07-22 10:30:00,36.27,36.31,36.27,36.31,13807.0,36.27,36.31,36.27,36.31,13807.0
2016-07-22 10:35:00,36.3,36.31,36.28,36.29,11089.0,36.3,36.31,36.28,36.29,11089.0
2016-07-22 10:40:00,36.29,36.33,36.29,36.29,5801.0,36.29,36.33,36.29,36.29,5801.0
2016-07-22 10:45:00,36.3,36.36,36.26,36.34,16584.0,36.3,36.36,36.26,36.34,16584.0
2016-07-22 10:50:00,36.34,36.36,36.34,36.35,6119.0,36.34,36.36,36.34,36.35,6119.0
2016-07-22 10:55:00,36.37,36.56,36.36,36.56,30669.0,36.37,36.56,36.36,36.56,30669.0
2016-07-22 11:00:00,36.55,36.56,36.47,36.52,16050.0,36.55,36.56,36.47,36.52,16050.0
2016-07-22 11:05:00,36.51,36.53,36.5,36.52,4507.0,36.51,36.53,36.5,36.52,4507.0
2016-07-22 11:10:00,36.51,36.58,36.5,36.57,13813.0,36.51,36.58,36.5,36.57,13813.0
2016-07-22 11:15:00,36.56,36.56,36.5,36.5,7592.0,36.56,36.56,36.5,36.5,7592.0
2016-07-22 11:20:00,36.48,36.52,36.48,36.51,5400.0,36.48,36.52,36.48,36.51,5400.0
2016-07-22 11:25:00,36.5,36.51,36.49,36.49,3841.0,36.5,36.51,36.49,36.49,3841.0
2016-07-22 11:30:00,36.49,36.54,36.49,36.54,2635.0,36.49,36.54,36.49,36.54,2635.0
2016-07-22 11:35:00,36.54,36.58,36.53,36.54,4393.0,36.54,36.58,36.53,36.54,4393.0
2016-07-22 11:40:00,36.53,36.56,36.53,36.55,2150.0,36.53,36.56,36.53,36.55,2150.0
2016-07-22 11:45:00,36.56,36.63,36.56,36.62,4170.0,36.56,36.63,36.56,36.62,4170.0
2016-07-22 11:50:00,36.63,36.72,36.63,36.72,7307.0,36.63,36.72,36.63,36.72,7307.0
2016-07-22 11:55:00,36.73,36.77,36.72,36.74,7579.0,36.73,36.77,36.72,36.74,7579.0
2016-07-22 12:00:00,36.75,36.77,36.69,36.7,6000.0,36.75,36.77,36.69,36.7,6000.0
2016-07-22 12:05:00,36.69,36.71,36.67,36.7,5128.0,36.69,36.71,36.67,36.7,5128.0
2016-07-22 12:10:00,36.7,36.73,36.67,36.69,14934.0,36.7,36.73,36.67,36.69,14934.0
2016-07-22 12:15:00,36.68,36.73,36.67,36.69,21794.0,36.68,36.73,36.67,36.69,21794.0
2016-07-22 12:20:00,36.69,36.71,36.67,36.7,10611.0,36.69,36.71,36.67,36.7,10611.0
2016-07-22 12:25:00,36.68,36.79,36.68,36.79,8450.0,36.68,36.79,36.68,36.79,8450.0
2016-07-22 12:30:00,36.79,36.79,36.73,36.73,7162.0,36.79,36.79,36.73,36.73,7162.0
2016-07-22 12:35:00,36.74,36.75,36.71,36.74,12759.0,36.74,36.75,36.71,36.74,12759.0
2016-07-22 12:40:00,36.76,36.79,36.73,36.79,13359.0,36.76,36.79,36.73,36.79,13359.0
2016-07-22 12:45:00,36.79,36.85,36.79,36.85,10842.0,36.79,36.85,36.79,36.85,10842.0
2016-07-22 12:50:00,36.85,36.92,36.84,36.91,10771.0,36.85,36.92,36.84,36.91,10771.0
2016-07-22 12:55:00,36.91,36.91,36.88,36.88,2200.0,36.91,36.91,36.88,36.88,2200.0
2016-07-22 13:00:00,36.88,36.88,36.83,36.84,4512.0,36.88,36.88,36.83,36.84,4512.0
2016-07-22 13:05:00,36.83,36.84,36.83,36.83,1197.0,36.83,36.84,36.83,36.83,1197.0
2016-07-22 13:10:00,36.83,36.85,36.83,36.85,3971.0,36.83,36.85,36.83,36.85,3971.0
2016-07-22 13:15:00,36.87,36.87,36.79,36.79,5400.0,36.87,36.87,36.79,36.79,5400.0
2016-07-22 13:20:00,36.79,36.84,36.78,36.84,5301.0,36.79,36.84,36.78,36.84,5301.0
2016-07-22 13:25:00,36.84,36.86,36.83,36.84,710.0,36.84,36.86,36.83,36.84,710.0
2016-07-22 13:30:00,36.86,36.88,36.85,36.87,4929.0,36.86,36.88,36.85,36.87,4929.0
2016-07-22 13:35:00,36.87,36.87,36.75,36.75,7789.0,36.87,36.87,36.75,36.75,7789.0
2016-07-22 13:40:00,36.76,36.81,36.76,36.81,10303.0,36.76,36.81,36.76,36.81,10303.0
2016-07-22 13:45:00,36.82,36.82,36.79,36.79,2237.0,36.82,36.82,36.79,36.79,2237.0
2016-07-22 13:50:00,36.79,36.82,36.79,36.82,1486.0,36.79,36.82,36.79,36.82,1486.0
2016-07-22 13:55:00,36.81,36.81,36.79,36.8,1300.0,36.81,36.81,36.79,36.8,1300.0
2016-07-22 14:00:00,36.81,36.81,36.78,36.79,3200.0,36.81,36.81,36.78,36.79,3200.0
2016-07-22 14:05:00,36.79,36.84,36.79,36.84,10083.0,36.79,36.84,36.79,36.84,10083.0
2016-07-22 14:10:00,36.86,36.89,36.83,36.85,16561.0,36.86,36.89,36.83,36.85,16561.0
2016-07-22 14:15:00,36.85,36.89,36.84,36.88,10071.0,36.85,36.89,36.84,36.88,10071.0
2016-07-22 14:20:00,36.89,36.91,36.88,36.91,7785.0,36.89,36.91,36.88,36.91,7785.0
2016-07-22 14:25:00,36.91,36.96,36.9,36.96,11561.0,36.91,36.96,36.9,36.96,11561.0
2016-07-22 14:30:00,36.96,36.96,36.9,36.91,4522.0,36.96,36.96,36.9,36.91,4522.0
2016-07-22 14:35:00,36.9,36.91,36.88,36.89,13739.0,36.9,36.91,36.88,36.89,13739.0
2016-07-22 14:40:00,36.91,36.92,36.89,36.9,1610.0,36.91,36.92,36.89,36.9,1610.0
2016-07-22 14:45:00,36.92,36.94,36.92,36.92,7246.0,36.92,36.94,36.92,36.92,7246.0
2016-07-22 14:50:00,36.93,36.93,36.91,36.91,7589.0,36.93,36.93,36.91,36.91,7589.0
2016-07-22 14:55:00,36.91,36.94,36.91,36.93,7304.0,36.91,36.94,36.91,36.93,7304.0
2016-07-22 15:00:00,36.92,36.94,36.92,36.93,6891.0,36.92,36.94,36.92,36.93,6891.0
2016-07-22 15:05:00,36.92,36.92,36.81,36.82,13926.0,36.92,36.92,36.81,36.82,13926.0
2016-07-22 15:10:00,36.82,36.87,36.82,36.87,12061.0,36.82,36.87,36.82,36.87,12061.0
2016-07-22 15:15:00,36.86,36.87,36.84,36.85,12509.0,36.86,36.87,36.84,36.85,12509.0
2016-07-22 15:20:00,36.86,36.93,36.85,36.89,34547.0,36.86,36.93,36.85,36.89,34547.0
2016-07-22 15:25:00,36.88,36.93,36.88,36.9,20001.0,36.88,36.93,36.88,36.9,20001.0
2016-07-22 15:30:00,36.9,36.9,36.84,36.86,21637.0,36.9,36.9,36.84,36.86,21637.0
2016-07-22 15:35:00,36.86,36.88,36.85,36.88,6920.0,36.86,36.88,36.85,36.88,6920.0
2016-07-22 15:40:00,36.87,36.89,36.84,36.84,17449.0,36.87,36.89,36.84,36.84,17449.0
2016-07-22 15:45:00,36.83,36.88,36.81,36.87,41556.0,36.83,36.88,36.81,36.87,41556.0
2016-07-22 15:50:00,36.85,36.88,36.85,36.87,33231.0,36.85,36.88,36.85,36.87,33231.0
2016-07-22 15:55:00,36.87,36.93,36.85,36.93,78027.0,36.87,36.93,36.85,36.93,78027.0
2016-07-25 09:30:00,36.96,37.11,36.83,36.89,22088.0,36.96,37.11,36.83,36.89,22088.0
2016-07-25 09:35:00,36.89,36.93,36.82,36.92,7636.0,36.89,36.93,36.82,36.92,7636.0
2016-07-25 09:40:00,36.93,36.95,36.85,36.92,13166.0,36.93,36.95,36.85,36.92,13166.0
2016-07-25 09:45:00,36.9,37.03,36.87,36.95,10938.0,36.9,37.03,36.87,36.95,10938.0
2016-07-25 09:50:00,36.95,37.0,36.87,37.0,9522.0,36.95,37.0,36.87,37.0,9522.0
2016-07-25 09:55:00,36.95,37.0,36.93,36.93,10100.0,36.95,37.0,36.93,36.93,10100.0
2016-07-25 10:00:00,36.97,37.03,36.93,36.98,6400.0,36.97,37.03,36.93,36.98,6400.0
2016-07-25 10:05:00,37.01,37.01,36.88,36.88,7790.0,37.01,37.01,36.88,36.88,7790.0
2016-07-25 10:10:00,36.87,36.95,36.81,36.86,8100.0,36.87,36.95,36.81,36.86,8100.0
2016-07-25 10:15:00,36.88,36.93,36.78,36.79,13391.0,36.88,36.93,36.78,36.79,13391.0
2016-07-25 10:20:00,36.79,36.79,36.66,36.73,15990.0,36.79,36.79,36.66,36.73,15990.0
2016-07-25 10:25:00,36.74,36.75,36.68,36.75,2861.0,36.74,36.75,36.68,36.75,2861.0
2016-07-25 10:30:00,36.77,36.82,36.73,36.78,4460.0,36.77,36.82,36.73,36.78,4460.0
2016-07-25 10:35:00,36.79,36.89,36.78,36.85,5689.0,36.79,36.89,36.78,36.85,5689.0
2016-07-25 10:40:00,36.88,36.88,36.77,36.78,7359.0,36.88,36.88,36.77,36.78,7359.0
2016-07-25 10:45:00,36.8,36.92,36.8,36.9,5376.0,36.8,36.92,36.8,36.9,5376.0
2016-07-25 10:50:00,36.9,37.01,36.86,37.01,14017.0,36.9,37.01,36.86,37.01,14017.0
2016-07-25 10:55:00,37.02,37.04,36.9,36.9,5567.0,37.02,37.04,36.9,36.9,5567.0
2016-07-25 11:00:00,36.89,36.91,36.85,36.86,1700.0,36.89,36.91,36.85,36.86,1700.0
2016-07-25 11:05:00,36.86,36.86,36.75,36.81,7974.0,36.86,36.86,36.75,36.81,7974.0
2016-07-25 11:10:00,36.79,36.84,36.79,36.83,610.0,36.79,36.84,36.79,36.83,610.0
2016-07-25 11:15:00,36.82,36.82,36.75,36.75,1000.0,36.82,36.82,36.75,36.75,1000.0
2016-07-25 11:20:00,36.77,36.78,36.72,36.76,6203.0,36.77,36.78,36.72,36.76,6203.0
2016-07-25 11:25:00,36.79,36.79,36.75,36.78,1169.0,36.79,36.79,36.75,36.78,1169.0
2016-07-25 11:30:00,36.76,36.79,36.75,36.75,2600.0,36.76,36.79,36.75,36.75,2600.0
2016-07-25 11:35:00,36.76,36.78,36.75,36.77,4300.0,36.76,36.78,36.75,36.77,4300.0
2016-07-25 11:40:00,36.77,36.82,36.77,36.82,6192.0,36.77,36.82,36.77,36.82,6192.0
2016-07-25 11:45:00,36.83,36.87,36.8,36.81,4721.0,36.83,36.87,36.8,36.81,4721.0
2016-07-25 11:50:00,36.78,36.78,36.74,36.78,1795.0,36.78,36.78,36.74,36.78,1795.0
2016-07-25 11:55:00,36.77,36.77,36.71,36.73,2400.0,36.77,36.77,36.71,36.73,2400.0
2016-07-25 12:00:00,36.72,36.76,36.72,36.75,2100.0,36.72,36.76,36.72,36.75,2100.0
2016-07-25 12:05:00,36.75,36.76,36.73,36.73,1300.0,36.75,36.76,36.73,36.73,1300.0
2016-07-25 12:10:00,36.72,36.72,36.69,36.69,2456.0,36.72,36.72,36.69,36.69,2456.0
2016-07-25 12:15:00,36.69,36.7,36.68,36.69,1800.0,36.69,36.7,36.68,36.69,1800.0
2016-07-25 12:20:00,36.7,36.78,36.7,36.74,5000.0,36.7,36.78,36.7,36.74,5000.0
2016-07-25 12:25:00,36.72,36.75,36.72,36.73,2075.0,36.72,36.75,36.72,36.73,2075.0
2016-07-25 12:30:00,36.74,36.79,36.72,36.79,7258.0,36.74,36.79,36.72,36.79,7258.0
2016-07-25 12:35:00,36.77,36.77,36.74,36.76,101638.0,36.77,36.77,36.74,36.76,101638.0
2016-07-25 12:40:00,36.76,36.77,36.73,36.75,2590.0,36.76,36.77,36.73,36.75,2590.0
2016-07-25 12:45:00,36.75,36.78,36.73,36.73,3600.0,36.75,36.78,36.73,36.73,3600.0
2016-07-25 12:50:00,36.76,36.8,36.76,36.8,1925.0,36.76,36.8,36.76,36.8,1925.0
2016-07-25 12:55:00,36.81,36.83,36.79,36.81,3400.0,36.81,36.83,36.79,36.81,3400.0
2016-07-25 13:00:00,36.79,36.83,36.79,36.81,1100.0,36.79,36.83,36.79,36.81,1100.0
2016-07-25 13:05:00,36.81,36.81,36.75,36.78,1600.0,36.81,36.81,36.75,36.78,1600.0
2016-07-25 13:10:00,36.74,36.78,36.71,36.78,70100.0,36.74,36.78,36.71,36.78,70100.0
2016-07-25 13:15:00,36.79,36.85,36.79,36.85,2221.0,36.79,36.85,36.79,36.85,2221.0
2016-07-25 13:20:00,36.84,36.88,36.84,36.88,3800.0,36.84,36.88,36.84,36.88,3800.0
2016-07-25 13:25:00,36.89,36.9,36.88,36.88,3456.0,36.89,36.9,36.88,36.88,3456.0
2016-07-25 13:30:00,36.86,36.88,36.85,36.86,3500.0,36.86,36.88,36.85,36.86,3500.0
2016-07-25 13:35:00,36.86,36.9,36.81,36.9,5757.0,36.86,36.9,36.81,36.9,5757.0
2016-07-25 13:40:00,36.88,36.9,36.82,36.82,1700.0,36.88,36.9,36.82,36.82,1700.0
2016-07-25 13:45:00,36.85,36.86,36.82,36.83,3600.0,36.85,36.86,36.82,36.83,3600.0
2016-07-25 13:50:00,36.81,36.88,36.78,36.88,5016.0,36.81,36.88,36.78,36.88,5016.0
2016-07-25 13:55:00,36.87,36.9,36.86,36.9,2995.0,36.87,36.9,36.86,36.9,2995.0
2016-07-25 14:00:00,36.9,36.91,36.87,36.89,5017.0,36.9,36.91,36.87,36.89,5017.0
2016-07-25 14:05:00,36.9,36.92,36.88,36.91,10648.0,36.9,36.92,36.88,36.91,10648.0
2016-07-25 14:10:00,36.9,36.91,36.84,36.89,7400.0,36.9,36.91,36.84,36.89,7400.0
2016-07-25 14:15:00,36.88,36.94,36.88,36.94,8790.0,36.88,36.94,36.88,36.94,8790.0
2016-07-25 14:20:00,36.94,36.94,36.9,36.92,1800.0,36.94,36.94,36.9,36.92,1800.0
2016-07-25 14:25:00,36.92,36.98,36.89,36.94,14731.0,36.92,36.98,36.89,36.94,14731.0
2016-07-25 14:30:00,36.93,36.98,36.91,36.97,7701.0,36.93,36.98,36.91,36.97,7701.0
2016-07-25 14:35:00,36.97,36.97,36.92,36.92,8558.0,36.97,36.97,36.92,36.92,8558.0
2016-07-25 14:40:00,36.92,36.99,36.91,36.99,13670.0,36.92,36.99,36.91,36.99,13670.0
2016-07-25 14:45:00,36.99,36.99,36.94,36.96,5609.0,36.99,36.99,36.94,36.96,5609.0
2016-07-25 14:50:00,36.96,37.02,36.96,37.02,7123.0,36.96,37.02,36.96,37.02,7123.0
2016-07-25 14:55:00,37.02,37.03,36.96,36.97,5300.0,37.02,37.03,36.96,36.97,5300.0
2016-07-25 15:00:00,36.96,37.04,36.96,36.98,8003.0,36.96,37.04,36.96,36.98,8003.0
2016-07-25 15:05:00,36.97,37.0,36.91,36.98,14271.0,36.97,37.0,36.91,36.98,14271.0
2016-07-25 15:10:00,36.99,37.0,36.91,36.97,16695.0,36.99,37.0,36.91,36.97,16695.0
2016-07-25 15:15:00,36.97,37.01,36.95,36.97,7909.0,36.97,37.01,36.95,36.97,7909.0
2016-07-25 15:20:00,36.96,36.97,36.93,36.97,10367.0,36.96,36.97,36.93,36.97,10367.0
2016-07-25 15:25:00,36.96,36.98,36.94,36.96,13782.0,36.96,36.98,36.94,36.96,13782.0
2016-07-25 15:30:00,36.97,37.0,36.96,36.97,12359.0,36.97,37.0,36.96,36.97,12359.0
2016-07-25 15:35:00,36.98,37.0,36.93,36.99,19633.0,36.98,37.0,36.93,36.99,19633.0
2016-07-25 15:40:00,36.97,36.98,36.94,36.96,18372.0,36.97,36.98,36.94,36.96,18372.0
2016-07-25 15:45:00,36.95,36.96,36.91,36.93,25615.0,36.95,36.96,36.91,36.93,25615.0
2016-07-25 15:50:00,36.94,36.97,36.94,36.95,28013.0,36.94,36.97,36.94,36.95,28013.0
2016-07-25 15:55:00,36.97,36.99,36.94,36.99,42773.0,36.97,36.99,36.94,36.99,42773.0
2016-07-26 09:30:00,36.87,36.96,36.74,36.74,15125.0,36.87,36.96,36.74,36.74,15125.0
2016-07-26 09:35:00,36.7,36.91,36.69,36.91,2815.0,36.7,36.91,36.69,36.91,2815.0
2016-07-26 09:40:00,36.91,36.97,36.9,36.97,3538.0,36.91,36.97,36.9,36.97,3538.0
2016-07-26 09:45:00,36.96,37.04,36.91,36.94,9371.0,36.96,37.04,36.91,36.94,9371.0
2016-07-26 09:50:00,36.96,36.98,36.91,36.98,1309.0,36.96,36.98,36.91,36.98,1309.0
2016-07-26 09:55:00,36.96,36.99,36.95,36.95,900.0,36.96,36.99,36.95,36.95,900.0
2016-07-26 10:00:00,36.97,37.04,36.96,36.98,4400.0,36.97,37.04,36.96,36.98,4400.0
2016-07-26 10:05:00,36.97,36.98,36.89,36.89,6308.0,36.97,36.98,36.89,36.89,6308.0
2016-07-26 10:10:00,36.86,36.89,36.77,36.77,12800.0,36.86,36.89,36.77,36.77,12800.0
2016-07-26 10:15:00,36.78,37.01,36.77,36.98,13147.0,36.78,37.01,36.77,36.98,13147.0
2016-07-26 10:20:00,37.0,37.02,36.97,36.98,2720.0,37.0,37.02,36.97,36.98,2720.0
2016-07-26 10:25:00,36.98,37.03,36.96,36.98,6878.0,36.98,37.03,36.96,36.98,6878.0
2016-07-26 10:30:00,36.97,36.98,36.93,36.93,3200.0,36.97,36.98,36.93,36.93,3200.0
2016-07-26 10:35:00,36.92,36.95,36.87,36.94,5742.0,36.92,36.95,36.87,36.94,5742.0
2016-07-26 10:40:00,36.92,36.92,36.86,36.86,1126.0,36.92,36.92,36.86,36.86,1126.0
2016-07-26 10:45:00,36.86,36.86,36.79,36.82,8106.0,36.86,36.86,36.79,36.82,8106.0
2016-07-26 10:50:00,36.83,36.88,36.71,36.71,16790.0,36.83,36.88,36.71,36.71,16790.0
2016-07-26 10:55:00,36.72,36.72,36.67,36.72,13680.0,36.72,36.72,36.67,36.72,13680.0
2016-07-26 11:00:00,36.72,36.75,36.69,36.71,6592.0,36.72,36.75,36.69,36.71,6592.0
2016-07-26 11:05:00,36.71,36.72,36.69,36.72,2357.0,36.71,36.72,36.69,36.72,2357.0
2016-07-26 11:10:00,36.69,36.83,36.69,36.83,18912.0,36.69,36.83,36.69,36.83,18912.0
2016-07-26 11:15:00,36.85,36.87,36.82,36.87,4730.0,36.85,36.87,36.82,36.87,4730.0
2016-07-26 11:20:00,36.86,36.89,36.85,36.88,5390.0,36.86,36.89,36.85,36.88,5390.0
2016-07-26 11:25:00,36.88,36.89,36.84,36.84,4536.0,36.88,36.89,36.84,36.84,4536.0
2016-07-26 11:30:00,36.87,36.87,36.79,36.8,6600.0,36.87,36.87,36.79,36.8,6600.0
2016-07-26 11:35:00,36.81,36.89,36.81,36.88,2106.0,36.81,36.89,36.81,36.88,2106.0
2016-07-26 11:40:00,36.85,36.88,36.85,36.87,500.0,36.85,36.88,36.85,36.87,500.0
2016-07-26 11:45:00,36.85,36.93,36.85,36.9,3100.0,36.85,36.93,36.85,36.9,3100.0
2016-07-26 11:50:00,36.92,36.93,36.84,36.85,15361.0,36.92,36.93,36.84,36.85,15361.0
2016-07-26 11:55:00,36.84,36.86,36.83,36.84,2750.0,36.84,36.86,36.83,36.84,2750.0
2016-07-26 12:00:00,36.85,36.87,36.79,36.81,10882.0,36.85,36.87,36.79,36.81,10882.0
2016-07-26 12:05:00,36.81,36.83,36.79,36.79,10130.0,36.81,36.83,36.79,36.79,10130.0
2016-07-26 12:10:00,36.8,36.86,36.79,36.85,9198.0,36.8,36.86,36.79,36.85,9198.0
2016-07-26 12:15:00,36.85,36.91,36.83,36.88,2840.0,36.85,36.91,36.83,36.88,2840.0
2016-07-26 12:20:00,36.9,36.91,36.9,36.91,200.0,36.9,36.91,36.9,36.91,200.0
2016-07-26 12:25:00,36.91,36.98,36.91,36.98,1000.0,36.91,36.98,36.91,36.98,1000.0
2016-07-26 12:30:00,36.95,36.95,36.92,36.93,1802.0,36.95,36.95,36.92,36.93,1802.0
2016-07-26 12:35:00,36.92,37.01,36.9,36.97,8119.0,36.92,37.01,36.9,36.97,8119.0
2016-07-26 12:40:00,36.98,36.99,36.97,36.98,5612.0,36.98,36.99,36.97,36.98,5612.0
2016-07-26 12:45:00,36.99,36.99,36.97,36.97,1407.0,36.99,36.99,36.97,36.97,1407.0
2016-07-26 12:50:00,36.97,36.99,36.95,36.98,2695.0,36.97,36.99,36.95,36.98,2695.0
2016-07-26 12:55:00,36.99,36.99,36.98,36.98,3202.0,36.99,36.99,36.98,36.98,3202.0
2016-07-26 13:00:00,36.99,36.99,36.97,36.99,1217.0,36.99,36.99,36.97,36.99,1217.0
2016-07-26 13:05:00,36.98,36.99,36.95,36.99,1100.0,36.98,36.99,36.95,36.99,1100.0
2016-07-26 13:10:00,36.97,36.97,36.95,36.97,1945.0,36.97,36.97,36.95,36.97,1945.0
2016-07-26 13:15:00,36.96,36.98,36.96,36.97,600.0,36.96,36.98,36.96,36.97,600.0
2016-07-26 13:20:00,36.97,36.97,36.93,36.93,3500.0,36.97,36.97,36.93,36.93,3500.0
2016-07-26 13:25:00,36.93,36.95,36.92,36.95,1541.0,36.93,36.95,36.92,36.95,1541.0
2016-07-26 13:30:00,36.94,36.94,36.93,36.94,700.0,36.94,36.94,36.93,36.94,700.0
2016-07-26 13:35:00,36.93,36.97,36.92,36.97,4400.0,36.93,36.97,36.92,36.97,4400.0
2016-07-26 13:40:00,36.97,37.04,36.95,37.04,14271.0,36.97,37.04,36.95,37.04,14271.0
2016-07-26 13:45:00,37.03,37.04,37.02,37.03,6304.0,37.03,37.04,37.02,37.03,6304.0
2016-07-26 13:50:00,37.02,37.08,37.02,37.08,10553.0,37.02,37.08,37.02,37.08,10553.0
2016-07-26 13:55:00,37.07,37.16,37.07,37.14,11427.0,37.07,37.16,37.07,37.14,11427.0
2016-07-26 14:00:00,37.14,37.27,37.14,37.27,28511.0,37.14,37.27,37.14,37.27,28511.0
2016-07-26 14:05:00,37.26,37.28,37.2,37.22,14911.0,37.26,37.28,37.2,37.22,14911.0
2016-07-26 14:10:00,37.23,37.24,37.17,37.17,12788.0,37.23,37.24,37.17,37.17,12788.0
2016-07-26 14:15:00,37.17,37.18,37.15,37.16,4343.0,37.17,37.18,37.15,37.16,4343.0
2016-07-26 14:20:00,37.16,37.21,37.15,37.18,6728.0,37.16,37.21,37.15,37.18,6728.0
2016-07-26 14:25:00,37.19,37.2,37.18,37.19,6785.0,37.19,37.2,37.18,37.19,6785.0
2016-07-26 14:30:00,37.2,37.22,37.19,37.19,5604.0,37.2,37.22,37.19,37.19,5604.0
2016-07-26 14:35:00,37.19,37.24,37.19,37.24,18358.0,37.19,37.24,37.19,37.24,18358.0
2016-07-26 14:40:00,37.24,37.26,37.24,37.26,8784.0,37.24,37.26,37.24,37.26,8784.0
2016-07-26 14:45:00,37.27,37.27,37.24,37.27,6430.0,37.27,37.27,37.24,37.27,6430.0
2016-07-26 14:50:00,37.27,37.29,37.26,37.29,12861.0,37.27,37.29,37.26,37.29,12861.0
2016-07-26 14:55:00,37.28,37.29,37.23,37.24,15252.0,37.28,37.29,37.23,37.24,15252.0
2016-07-26 15:00:00,37.23,37.26,37.23,37.25,6040.0,37.23,37.26,37.23,37.25,6040.0
2016-07-26 15:05:00,37.24,37.26,37.22,37.26,5484.0,37.24,37.26,37.22,37.26,5484.0
2016-07-26 15:10:00,37.27,37.31,37.27,37.31,14795.0,37.27,37.31,37.27,37.31,14795.0
2016-07-26 15:15:00,37.31,37.37,37.3,37.36,13460.0,37.31,37.37,37.3,37.36,13460.0
2016-07-26 15:20:00,37.36,37.4,37.34,37.38,23147.0,37.36,37.4,37.34,37.38,23147.0
2016-07-26 15:25:00,37.39,37.4,37.36,37.39,31955.0,37.39,37.4,37.36,37.39,31955.0
2016-07-26 15:30:00,37.39,37.4,37.32,37.33,10929.0,37.39,37.4,37.32,37.33,10929.0
2016-07-26 15:35:00,37.34,37.34,37.3,37.33,31719.0,37.34,37.34,37.3,37.33,31719.0
2016-07-26 15:40:00,37.34,37.37,37.3,37.37,33719.0,37.34,37.37,37.3,37.37,33719.0
2016-07-26 15:45:00,37.36,37.43,37.36,37.43,38377.0,37.36,37.43,37.36,37.43,38377.0
2016-07-26 15:50:00,37.43,37.43,37.39,37.39,27871.0,37.43,37.43,37.39,37.39,27871.0
2016-07-26 15:55:00,37.39,37.42,37.33,37.35,118472.0,37.39,37.42,37.33,37.35,118472.0
2016-07-27 09:30:00,37.35,37.42,37.26,37.27,17518.0,37.35,37.42,37.26,37.27,17518.0
2016-07-27 09:35:00,37.31,37.4,37.27,37.34,7153.0,37.31,37.4,37.27,37.34,7153.0
2016-07-27 09:40:00,37.33,37.34,37.29,37.29,18166.0,37.33,37.34,37.29,37.29,18166.0
2016-07-27 09:45:00,37.32,37.32,37.26,37.28,5385.0,37.32,37.32,37.26,37.28,5385.0
2016-07-27 09:50:00,37.28,37.31,37.28,37.31,1997.0,37.28,37.31,37.28,37.31,1997.0
2016-07-27 09:55:00,37.32,37.39,37.3,37.39,5300.0,37.32,37.39,37.3,37.39,5300.0
2016-07-27 10:00:00,37.38,37.38,37.21,37.24,95473.0,37.38,37.38,37.21,37.24,95473.0
2016-07-27 10:05:00,37.24,37.27,37.1,37.14,20662.0,37.24,37.27,37.1,37.14,20662.0
2016-07-27 10:10:00,37.14,37.24,37.14,37.24,2708.0,37.14,37.24,37.14,37.24,2708.0
2016-07-27 10:15:00,37.21,37.31,37.14,37.29,14100.0,37.21,37.31,37.14,37.29,14100.0
2016-07-27 10:20:00,37.3,37.3,37.18,37.23,13802.0,37.3,37.3,37.18,37.23,13802.0
2016-07-27 10:25:00,37.24,37.28,37.24,37.24,4163.0,37.24,37.28,37.24,37.24,4163.0
2016-07-27 10:30:00,37.23,37.23,37.15,37.15,7747.0,37.23,37.23,37.15,37.15,7747.0
2016-07-27 10:35:00,37.15,37.2,37.14,37.18,12100.0,37.15,37.2,37.14,37.18,12100.0
2016-07-27 10:40:00,37.17,37.2,37.05,37.12,13733.0,37.17,37.2,37.05,37.12,13733.0
2016-07-27 10:45:00,37.1,37.13,37.1,37.11,1827.0,37.1,37.13,37.1,37.11,1827.0
2016-07-27 10:50:00,37.09,37.12,37.07,37.09,4076.0,37.09,37.12,37.07,37.09,4076.0
2016-07-27 10:55:00,37.08,37.21,37.05,37.21,8948.0,37.08,37.21,37.05,37.21,8948.0
2016-07-27 11:00:00,37.22,37.22,37.16,37.19,7000.0,37.22,37.22,37.16,37.19,7000.0
2016-07-27 11:05:00,37.19,37.19,37.08,37.08,4024.0,37.19,37.19,37.08,37.08,4024.0
2016-07-27 11:10:00,37.09,37.15,37.04,37.11,28286.0,37.09,37.15,37.04,37.11,28286.0
2016-07-27 11:15:00,37.11,37.21,37.1,37.19,4056.0,37.11,37.21,37.1,37.19,4056.0
2016-07-27 11:20:00,37.19,37.23,37.18,37.23,2802.0,37.19,37.23,37.18,37.23,2802.0
2016-07-27 11:25:00,37.25,37.3,37.25,37.27,4373.0,37.25,37.3,37.25,37.27,4373.0
2016-07-27 11:30:00,37.26,37.29,37.24,37.29,1760.0,37.26,37.29,37.24,37.29,1760.0
2016-07-27 11:35:00,37.27,37.3,37.26,37.3,3675.0,37.27,37.3,37.26,37.3,3675.0
2016-07-27 11:40:00,37.28,37.31,37.26,37.26,2580.0,37.28,37.31,37.26,37.26,2580.0
2016-07-27 11:45:00,37.27,37.28,37.26,37.26,3559.0,37.27,37.28,37.26,37.26,3559.0
2016-07-27 11:50:00,37.27,37.28,37.23,37.23,2948.0,37.27,37.28,37.23,37.23,2948.0
2016-07-27 11:55:00,37.23,37.23,37.15,37.17,3132.0,37.23,37.23,37.15,37.17,3132.0
2016-07-27 12:00:00,37.16,37.24,37.16,37.23,15702.0,37.16,37.24,37.16,37.23,15702.0
2016-07-27 12:05:00,37.22,37.22,37.15,37.15,3050.0,37.22,37.22,37.15,37.15,3050.0
2016-07-27 12:10:00,37.12,37.14,37.12,37.12,700.0,37.12,37.14,37.12,37.12,700.0
2016-07-27 12:15:00,37.12,37.12,37.09,37.1,1500.0,37.12,37.12,37.09,37.1,1500.0
2016-07-27 12:20:00,37.1,37.14,37.08,37.13,4020.0,37.1,37.14,37.08,37.13,4020.0
2016-07-27 12:25:00,37.13,37.15,37.12,37.13,2145.0,37.13,37.15,37.12,37.13,2145.0
2016-07-27 12:30:00,37.14,37.15,37.14,37.15,2674.0,37.14,37.15,37.14,37.15,2674.0
2016-07-27 12:35:00,37.16,37.16,37.12,37.15,4124.0,37.16,37.16,37.12,37.15,4124.0
2016-07-27 12:40:00,37.15,37.15,37.12,37.15,2580.0,37.15,37.15,37.12,37.15,2580.0
2016-07-27 12:45:00,37.14,37.15,37.13,37.14,5446.0,37.14,37.15,37.13,37.14,5446.0
2016-07-27 12:50:00,37.13,37.16,37.12,37.14,1413.0,37.13,37.16,37.12,37.14,1413.0
2016-07-27 12:55:00,37.14,37.15,37.07,37.08,10984.0,37.14,37.15,37.07,37.08,10984.0
2016-07-27 13:00:00,37.11,37.12,37.04,37.05,11082.0,37.11,37.12,37.04,37.05,11082.0
2016-07-27 13:05:00,37.04,37.04,36.99,37.01,15115.0,37.04,37.04,36.99,37.01,15115.0
2016-07-27 13:10:00,37.01,37.03,36.98,37.03,2000.0,37.01,37.03,36.98,37.03,2000.0
2016-07-27 13:15:00,37.03,37.03,36.99,37.01,3231.0,37.03,37.03,36.99,37.01,3231.0
2016-07-27 13:20:00,37.0,37.02,37.0,37.02,1300.0,37.0,37.02,37.0,37.02,1300.0
2016-07-27 13:25:00,37.02,37.14,37.02,37.13,15280.0,37.02,37.14,37.02,37.13,15280.0
2016-07-27 13:30:00,37.1,37.17,37.09,37.17,11000.0,37.1,37.17,37.09,37.17,11000.0
2016-07-27 13:35:00,37.18,37.21,37.16,37.21,4400.0,37.18,37.21,37.16,37.21,4400.0
2016-07-27 13:40:00,37.18,37.21,37.18,37.19,1522.0,37.18,37.21,37.18,37.19,1522.0
2016-07-27 13:45:00,37.2,37.21,37.19,37.2,2700.0,37.2,37.21,37.19,37.2,2700.0
2016-07-27 13:50:00,37.18,37.2,37.18,37.18,3800.0,37.18,37.2,37.18,37.18,3800.0
2016-07-27 13:55:00,37.19,37.23,37.15,37.23,3590.0,37.19,37.23,37.15,37.23,3590.0
2016-07-27 14:00:00,37.2,37.22,37.17,37.19,7693.0,37.2,37.22,37.17,37.19,7693.0
2016-07-27 14:05:00,37.22,37.22,37.17,37.21,4050.0,37.22,37.22,37.17,37.21,4050.0
2016-07-27 14:10:00,37.22,37.23,37.11,37.11,14001.0,37.22,37.23,37.11,37.11,14001.0
2016-07-27 14:15:00,37.13,37.18,37.12,37.15,8917.0,37.13,37.18,37.12,37.15,8917.0
2016-07-27 14:20:00,37.14,37.21,37.13,37.19,6142.0,37.14,37.21,37.13,37.19,6142.0
2016-07-27 14:25:00,37.19,37.2,37.17,37.17,3137.0,37.19,37.2,37.17,37.17,3137.0
2016-07-27 14:30:00,37.16,37.2,37.16,37.2,3543.0,37.16,37.2,37.16,37.2,3543.0
2016-07-27 14:35:00,37.2,37.21,37.17,37.2,5857.0,37.2,37.21,37.17,37.2,5857.0
2016-07-27 14:40:00,37.19,37.22,37.18,37.2,2450.0,37.19,37.22,37.18,37.2,2450.0
2016-07-27 14:45:00,37.2,37.22,37.19,37.22,3922.0,37.2,37.22,37.19,37.22,3922.0
2016-07-27 14:50:00,37.21,37.22,37.19,37.21,4100.0,37.21,37.22,37.19,37.21,4100.0
2016-07-27 14:55:00,37.23,37.27,37.23,37.27,4764.0,37.23,37.27,37.23,37.27,4764.0
2016-07-27 15:00:00,37.25,37.28,37.25,37.27,6844.0,37.25,37.28,37.25,37.27,6844.0
2016-07-27 15:05:00,37.28,37.31,37.27,37.29,8455.0,37.28,37.31,37.27,37.29,8455.0
2016-07-27 15:10:00,37.29,37.29,37.26,37.29,4615.0,37.29,37.29,37.26,37.29,4615.0
2016-07-27 15:15:00,37.3,37.31,37.28,37.28,4372.0,37.3,37.31,37.28,37.28,4372.0
2016-07-27 15:20:00,37.29,37.29,37.27,37.27,7087.0,37.29,37.29,37.27,37.27,7087.0
2016-07-27 15:25:00,37.29,37.29,37.24,37.24,5400.0,37.29,37.29,37.24,37.24,5400.0
2016-07-27 15:30:00,37.24,37.27,37.23,37.25,8700.0,37.24,37.27,37.23,37.25,8700.0
2016-07-27 15:35:00,37.25,37.26,37.23,37.24,10508.0,37.25,37.26,37.23,37.24,10508.0
2016-07-27 15:40:00,37.24,37.27,37.24,37.26,14809.0,37.24,37.27,37.24,37.26,14809.0
2016-07-27 15:45:00,37.25,37.26,37.23,37.24,21643.0,37.25,37.26,37.23,37.24,21643.0
2016-07-27 15:50:00,37.25,37.25,37.23,37.24,17123.0,37.25,37.25,37.23,37.24,17123.0
2016-07-27 15:55:00,37.24,37.3,37.23,37.27,62669.0,37.24,37.3,37.23,37.27,62669.0
2016-07-28 09:30:00,37.4,37.51,37.26,37.35,18595.0,37.4,37.51,37.26,37.35,18595.0
2016-07-28 09:35:00,37.37,37.42,37.24,37.33,7321.0,37.37,37.42,37.24,37.33,7321.0
2016-07-28 09:40:00,37.34,37.58,37.27,37.52,22316.0,37.34,37.58,37.27,37.52,22316.0
2016-07-28 09:45:00,37.5,37.58,37.48,37.54,19986.0,37.5,37.58,37.48,37.54,19986.0
2016-07-28 09:50:00,37.51,37.8,37.5,37.75,44295.0,37.51,37.8,37.5,37.75,44295.0
2016-07-28 09:55:00,37.78,37.78,37.66,37.66,5918.0,37.78,37.78,37.66,37.66,5918.0
2016-07-28 10:00:00,37.64,37.68,37.44,37.56,26469.0,37.64,37.68,37.44,37.56,26469.0
2016-07-28 10:05:00,37.56,37.6,37.52,37.56,11000.0,37.56,37.6,37.52,37.56,11000.0
2016-07-28 10:10:00,37.55,37.78,37.55,37.68,28423.0,37.55,37.78,37.55,37.68,28423.0
2016-07-28 10:15:00,37.71,37.78,37.65,37.66,22801.0,37.71,37.78,37.65,37.66,22801.0
2016-07-28 10:20:00,37.67,37.76,37.66,37.66,16673.0,37.67,37.76,37.66,37.66,16673.0
2016-07-28 10:25:00,37.64,37.64,37.52,37.52,4920.0,37.64,37.64,37.52,37.52,4920.0
2016-07-28 10:30:00,37.51,37.66,37.49,37.65,14600.0,37.51,37.66,37.49,37.65,14600.0
2016-07-28 10:35:00,37.68,37.76,37.68,37.73,3750.0,37.68,37.76,37.68,37.73,3750.0
2016-07-28 10:40:00,37.73,37.74,37.7,37.7,6569.0,37.73,37.74,37.7,37.7,6569.0
2016-07-28 10:45:00,37.7,37.71,37.63,37.7,4493.0,37.7,37.71,37.63,37.7,4493.0
2016-07-28 10:50:00,37.7,37.73,37.7,37.72,1485.0,37.7,37.73,37.7,37.72,1485.0
2016-07-28 10:55:00,37.72,37.76,37.7,37.7,11575.0,37.72,37.76,37.7,37.7,11575.0
2016-07-28 11:00:00,37.71,37.73,37.6,37.6,7200.0,37.71,37.73,37.6,37.6,7200.0
2016-07-28 11:05:00,37.61,37.69,37.53,37.59,16178.0,37.61,37.69,37.53,37.59,16178.0
2016-07-28 11:10:00,37.58,37.62,37.56,37.59,19741.0,37.58,37.62,37.56,37.59,19741.0
2016-07-28 11:15:00,37.62,37.67,37.57,37.58,9782.0,37.62,37.67,37.57,37.58,9782.0
2016-07-28 11:20:00,37.57,37.58,37.54,37.56,5001.0,37.57,37.58,37.54,37.56,5001.0
2016-07-28 11:25:00,37.57,37.59,37.56,37.59,1900.0,37.57,37.59,37.56,37.59,1900.0
2016-07-28 11:30:00,37.59,37.62,37.58,37.61,14440.0,37.59,37.62,37.58,37.61,14440.0
2016-07-28 11:35:00,37.6,37.64,37.59,37.64,39305.0,37.6,37.64,37.59,37.64,39305.0
2016-07-28 11:40:00,37.65,37.66,37.62,37.66,3768.0,37.65,37.66,37.62,37.66,3768.0
2016-07-28 11:45:00,37.67,37.67,37.62,37.62,14878.0,37.67,37.67,37.62,37.62,14878.0
2016-07-28 11:50:00,37.62,37.62,37.59,37.6,5414.0,37.62,37.62,37.59,37.6,5414.0
2016-07-28 11:55:00,37.63,37.67,37.61,37.63,10300.0,37.63,37.67,37.61,37.63,10300.0
2016-07-28 12:00:00,37.65,37.66,37.6,37.61,5700.0,37.65,37.66,37.6,37.61,5700.0
2016-07-28 12:05:00,37.61,37.61,37.55,37.6,13927.0,37.61,37.61,37.55,37.6,13927.0
2016-07-28 12:10:00,37.61,37.67,37.61,37.67,7899.0,37.61,37.67,37.61,37.67,7899.0
2016-07-28 12:15:00,37.67,37.69,37.66,37.66,3497.0,37.67,37.69,37.66,37.66,3497.0
2016-07-28 12:20:00,37.66,37.67,37.65,37.66,11400.0,37.66,37.67,37.65,37.66,11400.0
2016-07-28 12:25:00,37.65,37.66,37.65,37.65,4550.0,37.65,37.66,37.65,37.65,4550.0
2016-07-28 12:30:00,37.66,37.66,37.65,37.65,5788.0,37.66,37.66,37.65,37.65,5788.0
2016-07-28 12:35:00,37.65,37.66,37.64,37.65,28655.0,37.65,37.66,37.64,37.65,28655.0
2016-07-28 12:40:00,37.66,37.73,37.65,37.73,19473.0,37.66,37.73,37.65,37.73,19473.0
2016-07-28 12:45:00,37.7,37.71,37.7,37.7,400.0,37.7,37.71,37.7,37.7,400.0
2016-07-28 12:50:00,37.73,37.73,37.72,37.72,1830.0,37.73,37.73,37.72,37.72,1830.0
2016-07-28 12:55:00,37.71,37.72,37.7,37.7,3200.0,37.71,37.72,37.7,37.7,3200.0
2016-07-28 13:00:00,37.7,37.71,37.69,37.7,6178.0,37.7,37.71,37.69,37.7,6178.0
2016-07-28 13:05:00,37.7,37.7,37.66,37.66,18499.0,37.7,37.7,37.66,37.66,18499.0
2016-07-28 13:10:00,37.67,37.69,37.63,37.63,2799.0,37.67,37.69,37.63,37.63,2799.0
2016-07-28 13:15:00,37.64,37.69,37.63,37.65,19116.0,37.64,37.69,37.63,37.65,19116.0
2016-07-28 13:20:00,37.64,37.64,37.5,37.57,14208.0,37.64,37.64,37.5,37.57,14208.0
2016-07-28 13:25:00,37.6,37.64,37.59,37.62,1500.0,37.6,37.64,37.59,37.62,1500.0
2016-07-28 13:30:00,37.65,37.66,37.63,37.64,600.0,37.65,37.66,37.63,37.64,600.0
2016-07-28 13:35:00,37.64,37.68,37.64,37.67,3183.0,37.64,37.68,37.64,37.67,3183.0
2016-07-28 13:40:00,37.69,37.72,37.68,37.72,2275.0,37.69,37.72,37.68,37.72,2275.0
2016-07-28 13:45:00,37.73,37.76,37.7,37.7,11945.0,37.73,37.76,37.7,37.7,11945.0
2016-07-28 13:50:00,37.72,37.72,37.66,37.66,2100.0,37.72,37.72,37.66,37.66,2100.0
2016-07-28 13:55:00,37.66,37.7,37.66,37.69,5230.0,37.66,37.7,37.66,37.69,5230.0
2016-07-28 14:00:00,37.7,37.7,37.64,37.64,5055.0,37.7,37.7,37.64,37.64,5055.0
2016-07-28 14:05:00,37.64,37.67,37.62,37.63,5869.0,37.64,37.67,37.62,37.63,5869.0
2016-07-28 14:10:00,37.64,37.66,37.64,37.65,4469.0,37.64,37.66,37.64,37.65,4469.0
2016-07-28 14:15:00,37.66,37.68,37.65,37.65,3638.0,37.66,37.68,37.65,37.65,3638.0
2016-07-28 14:20:00,37.65,37.69,37.64,37.69,5060.0,37.65,37.69,37.64,37.69,5060.0
2016-07-28 14:25:00,37.72,37.73,37.68,37.7,7066.0,37.72,37.73,37.68,37.7,7066.0
2016-07-28 14:30:00,37.69,37.69,37.56,37.56,28790.0,37.69,37.69,37.56,37.56,28790.0
2016-07-28 14:35:00,37.56,37.65,37.55,37.64,8302.0,37.56,37.65,37.55,37.64,8302.0
2016-07-28 14:40:00,37.63,37.63,37.58,37.61,4500.0,37.63,37.63,37.58,37.61,4500.0
2016-07-28 14:45:00,37.61,37.72,37.61,37.7,19595.0,37.61,37.72,37.61,37.7,19595.0
2016-07-28 14:50:00,37.7,37.73,37.7,37.72,1700.0,37.7,37.73,37.7,37.72,1700.0
2016-07-28 14:55:00,37.72,37.73,37.67,37.67,5400.0,37.72,37.73,37.67,37.67,5400.0
2016-07-28 15:00:00,37.68,37.69,37.65,37.66,3700.0,37.68,37.69,37.65,37.66,3700.0
2016-07-28 15:05:00,37.67,37.67,37.61,37.63,15167.0,37.67,37.67,37.61,37.63,15167.0
2016-07-28 15:10:00,37.63,37.7,37.62,37.7,6864.0,37.63,37.7,37.62,37.7,6864.0
2016-07-28 15:15:00,37.7,37.71,37.64,37.66,5588.0,37.7,37.71,37.64,37.66,5588.0
2016-07-28 15:20:00,37.66,37.69,37.63,37.64,8897.0,37.66,37.69,37.63,37.64,8897.0
2016-07-28 15:25:00,37.65,37.72,37.62,37.7,14438.0,37.65,37.72,37.62,37.7,14438.0
2016-07-28 15:30:00,37.7,37.76,37.7,37.74,16012.0,37.7,37.76,37.7,37.74,16012.0
2016-07-28 15:35:00,37.76,37.76,37.7,37.73,16546.0,37.76,37.76,37.7,37.73,16546.0
2016-07-28 15:40:00,37.73,37.75,37.7,37.75,19599.0,37.73,37.75,37.7,37.75,19599.0
2016-07-28 15:45:00,37.75,37.82,37.74,37.81,23824.0,37.75,37.82,37.74,37.81,23824.0
2016-07-28 15:50:00,37.81,37.81,37.72,37.73,33131.0,37.81,37.81,37.72,37.73,33131.0
2016-07-28 15:55:00,37.72,37.8,37.72,37.76,79725.0,37.72,37.8,37.72,37.76,79725.0
2016-07-29 09:30:00,37.81,37.84,37.72,37.73,18722.0,37.81,37.84,37.72,37.73,18722.0
2016-07-29 09:35:00,37.75,37.75,37.59,37.63,8330.0,37.75,37.75,37.59,37.63,8330.0
2016-07-29 09:40:00,37.62,37.64,37.6,37.6,5506.0,37.62,37.64,37.6,37.6,5506.0
2016-07-29 09:45:00,37.6,37.69,37.6,37.63,11605.0,37.6,37.69,37.6,37.63,11605.0
2016-07-29 09:50:00,37.62,37.65,37.6,37.6,11762.0,37.62,37.65,37.6,37.6,11762.0
2016-07-29 09:55:00,37.62,37.8,37.62,37.77,8950.0,37.62,37.8,37.62,37.77,8950.0
2016-07-29 10:00:00,37.74,37.77,37.61,37.72,28698.0,37.74,37.77,37.61,37.72,28698.0
2016-07-29 10:05:00,37.65,37.66,37.61,37.64,4769.0,37.65,37.66,37.61,37.64,4769.0
2016-07-29 10:10:00,37.64,37.7,37.61,37.7,2294.0,37.64,37.7,37.61,37.7,2294.0
2016-07-29 10:15:00,37.72,37.72,37.63,37.63,5200.0,37.72,37.72,37.63,37.63,5200.0
2016-07-29 10:20:00,37.64,37.66,37.63,37.65,4254.0,37.64,37.66,37.63,37.65,4254.0
2016-07-29 10:25:00,37.64,37.65,37.6,37.63,6363.0,37.64,37.65,37.6,37.63,6363.0
2016-07-29 10:30:00,37.64,37.7,37.6,37.62,8027.0,37.64,37.7,37.6,37.62,8027.0
2016-07-29 10:35:00,37.62,37.7,37.62,37.69,3300.0,37.62,37.7,37.62,37.69,3300.0
2016-07-29 10:40:00,37.71,37.71,37.6,37.64,4735.0,37.71,37.71,37.6,37.64,4735.0
2016-07-29 10:45:00,37.65,37.71,37.63,37.7,5200.0,37.65,37.71,37.63,37.7,5200.0
2016-07-29 10:50:00,37.71,37.82,37.71,37.82,8417.0,37.71,37.82,37.71,37.82,8417.0
2016-07-29 10:55:00,37.81,37.82,37.78,37.8,3745.0,37.81,37.82,37.78,37.8,3745.0
2016-07-29 11:00:00,37.8,37.8,37.76,37.78,8577.0,37.8,37.8,37.76,37.78,8577.0
2016-07-29 11:05:00,37.77,37.79,37.71,37.73,9324.0,37.77,37.79,37.71,37.73,9324.0
2016-07-29 11:10:00,37.73,37.79,37.72,37.79,5840.0,37.73,37.79,37.72,37.79,5840.0
2016-07-29 11:15:00,37.8,37.8,37.78,37.79,4512.0,37.8,37.8,37.78,37.79,4512.0
2016-07-29 11:20:00,37.78,37.88,37.78,37.88,12963.0,37.78,37.88,37.78,37.88,12963.0
2016-07-29 11:25:00,37.88,37.98,37.88,37.96,25911.0,37.88,37.98,37.88,37.96,25911.0
2016-07-29 11:30:00,37.97,38.0,37.96,37.99,6675.0,37.97,38.0,37.96,37.99,6675.0
2016-07-29 11:35:00,37.98,38.09,37.95,38.09,38065.0,37.98,38.09,37.95,38.09,38065.0
2016-07-29 11:40:00,38.07,38.11,38.07,38.1,6260.0,38.07,38.11,38.07,38.1,6260.0
2016-07-29 11:45:00,38.11,38.16,38.09,38.14,5186.0,38.11,38.16,38.09,38.14,5186.0
2016-07-29 11:50:00,38.14,38.14,38.07,38.1,12579.0,38.14,38.14,38.07,38.1,12579.0
2016-07-29 11:55:00,38.1,38.14,38.07,38.09,11184.0,38.1,38.14,38.07,38.09,11184.0
2016-07-29 12:00:00,38.1,38.11,38.05,38.06,8060.0,38.1,38.11,38.05,38.06,8060.0
2016-07-29 12:05:00,38.06,38.07,38.01,38.03,7171.0,38.06,38.07,38.01,38.03,7171.0
2016-07-29 12:10:00,38.04,38.04,38.02,38.02,2365.0,38.04,38.04,38.02,38.02,2365.0
2016-07-29 12:15:00,38.02,38.05,38.02,38.02,5335.0,38.02,38.05,38.02,38.02,5335.0
2016-07-29 12:20:00,38.01,38.13,38.01,38.13,15214.0,38.01,38.13,38.01,38.13,15214.0
2016-07-29 12:25:00,38.13,38.15,38.12,38.12,4341.0,38.13,38.15,38.12,38.12,4341.0
2016-07-29 12:30:00,38.11,38.15,38.07,38.14,6745.0,38.11,38.15,38.07,38.14,6745.0
2016-07-29 12:35:00,38.15,38.21,38.15,38.17,5768.0,38.15,38.21,38.15,38.17,5768.0
2016-07-29 12:40:00,38.16,38.16,38.08,38.09,3980.0,38.16,38.16,38.08,38.09,3980.0
2016-07-29 12:45:00,38.09,38.09,37.96,37.96,13654.0,38.09,38.09,37.96,37.96,13654.0
2016-07-29 12:50:00,37.97,38.02,37.97,38.0,7565.0,37.97,38.02,37.97,38.0,7565.0
2016-07-29 12:55:00,38.01,38.02,38.0,38.01,3678.0,38.01,38.02,38.0,38.01,3678.0
2016-07-29 13:00:00,38.0,38.03,38.0,38.02,12193.0,38.0,38.03,38.0,38.02,12193.0
2016-07-29 13:05:00,38.01,38.02,37.99,38.0,5467.0,38.01,38.02,37.99,38.0,5467.0
2016-07-29 13:10:00,38.01,38.03,38.0,38.01,5634.0,38.01,38.03,38.0,38.01,5634.0
2016-07-29 13:15:00,38.02,38.04,38.01,38.02,5960.0,38.02,38.04,38.01,38.02,5960.0
2016-07-29 13:20:00,38.03,38.04,38.02,38.04,2500.0,38.03,38.04,38.02,38.04,2500.0
2016-07-29 13:25:00,38.03,38.05,38.03,38.05,800.0,38.03,38.05,38.03,38.05,800.0
2016-07-29 13:30:00,38.04,38.04,38.0,38.02,2878.0,38.04,38.04,38.0,38.02,2878.0
2016-07-29 13:35:00,38.03,38.05,38.02,38.03,2869.0,38.03,38.05,38.02,38.03,2869.0
2016-07-29 13:40:00,38.03,38.03,38.01,38.02,6873.0,38.03,38.03,38.01,38.02,6873.0
2016-07-29 13:45:00,38.02,38.05,38.02,38.04,5000.0,38.02,38.05,38.02,38.04,5000.0
2016-07-29 13:50:00,38.05,38.1,38.05,38.1,10037.0,38.05,38.1,38.05,38.1,10037.0
2016-07-29 13:55:00,38.09,38.1,38.08,38.09,2200.0,38.09,38.1,38.08,38.09,2200.0
2016-07-29 14:00:00,38.09,38.12,38.08,38.12,9313.0,38.09,38.12,38.08,38.12,9313.0
2016-07-29 14:05:00,38.12,38.15,38.1,38.14,11224.0,38.12,38.15,38.1,38.14,11224.0
2016-07-29 14:10:00,38.13,38.19,38.13,38.17,8989.0,38.13,38.19,38.13,38.17,8989.0
2016-07-29 14:15:00,38.17,38.19,38.15,38.15,3246.0,38.17,38.19,38.15,38.15,3246.0
2016-07-29 14:20:00,38.16,38.18,38.15,38.16,18450.0,38.16,38.18,38.15,38.16,18450.0
2016-07-29 14:25:00,38.17,38.17,38.15,38.16,3875.0,38.17,38.17,38.15,38.16,3875.0
2016-07-29 14:30:00,38.16,38.16,38.11,38.12,23741.0,38.16,38.16,38.11,38.12,23741.0
2016-07-29 14:35:00,38.1,38.1,38.08,38.09,1845.0,38.1,38.1,38.08,38.09,1845.0
2016-07-29 14:40:00,38.08,38.09,38.05,38.06,14395.0,38.08,38.09,38.05,38.06,14395.0
2016-07-29 14:45:00,38.05,38.07,38.05,38.05,8267.0,38.05,38.07,38.05,38.05,8267.0
2016-07-29 14:50:00,38.05,38.07,38.04,38.06,16786.0,38.05,38.07,38.04,38.06,16786.0
2016-07-29 14:55:00,38.06,38.08,38.04,38.08,13024.0,38.06,38.08,38.04,38.08,13024.0
2016-07-29 15:00:00,38.06,38.06,38.01,38.01,7518.0,38.06,38.06,38.01,38.01,7518.0
2016-07-29 15:05:00,38.02,38.02,37.91,37.94,14679.0,38.02,38.02,37.91,37.94,14679.0
2016-07-29 15:10:00,37.95,38.06,37.94,38.05,34446.0,37.95,38.06,37.94,38.05,34446.0
2016-07-29 15:15:00,38.05,38.05,37.95,37.95,8000.0,38.05,38.05,37.95,37.95,8000.0
2016-07-29 15:20:00,37.95,37.97,37.91,37.94,8803.0,37.95,37.97,37.91,37.94,8803.0
2016-07-29 15:25:00,37.94,37.96,37.91,37.93,6050.0,37.94,37.96,37.91,37.93,6050.0
2016-07-29 15:30:00,37.93,38.0,37.91,37.98,7923.0,37.93,38.0,37.91,37.98,7923.0
2016-07-29 15:35:00,37.97,37.97,37.91,37.91,17182.0,37.97,37.97,37.91,37.91,17182.0
2016-07-29 15:40:00,37.91,37.96,37.88,37.94,33353.0,37.91,37.96,37.88,37.94,33353.0
2016-07-29 15:45:00,37.94,37.94,37.89,37.91,38465.0,37.94,37.94,37.89,37.91,38465.0
2016-07-29 15:50:00,37.93,37.95,37.9,37.9,43548.0,37.93,37.95,37.9,37.9,43548.0
2016-07-29 15:55:00,37.91,38.02,37.9,37.96,114475.0,37.91,38.02,37.9,37.96,114475.0
2016-08-01 09:30:00,38.41,38.71,38.16,38.4,117482.0,38.41,38.71,38.16,38.4,117482.0
2016-08-01 09:35:00,38.4,38.66,38.28,38.45,62662.0,38.4,38.66,38.28,38.45,62662.0
2016-08-01 09:40:00,38.44,38.47,38.17,38.17,23065.0,38.44,38.47,38.17,38.17,23065.0
2016-08-01 09:45:00,38.21,38.23,38.03,38.18,24272.0,38.21,38.23,38.03,38.18,24272.0
2016-08-01 09:50:00,38.17,38.28,38.13,38.23,41807.0,38.17,38.28,38.13,38.23,41807.0
2016-08-01 09:55:00,38.2,38.22,38.03,38.14,136842.0,38.2,38.22,38.03,38.14,136842.0
2016-08-01 10:00:00,38.14,38.19,38.12,38.17,11554.0,38.14,38.19,38.12,38.17,11554.0
2016-08-01 10:05:00,38.16,38.24,38.14,38.23,4945.0,38.16,38.24,38.14,38.23,4945.0
2016-08-01 10:10:00,38.23,38.52,38.23,38.46,18261.0,38.23,38.52,38.23,38.46,18261.0
2016-08-01 10:15:00,38.46,38.63,38.46,38.49,9752.0,38.46,38.63,38.46,38.49,9752.0
2016-08-01 10:20:00,38.48,38.55,38.46,38.5,8530.0,38.48,38.55,38.46,38.5,8530.0
2016-08-01 10:25:00,38.52,38.57,38.42,38.5,15949.0,38.52,38.57,38.42,38.5,15949.0
2016-08-01 10:30:00,38.51,38.56,38.46,38.54,9820.0,38.51,38.56,38.46,38.54,9820.0
2016-08-01 10:35:00,38.52,38.55,38.42,38.43,15993.0,38.52,38.55,38.42,38.43,15993.0
2016-08-01 10:40:00,38.41,38.46,38.41,38.42,15160.0,38.41,38.46,38.41,38.42,15160.0
2016-08-01 10:45:00,38.41,38.44,38.33,38.4,11962.0,38.41,38.44,38.33,38.4,11962.0
2016-08-01 10:50:00,38.43,38.49,38.39,38.39,7787.0,38.43,38.49,38.39,38.39,7787.0
2016-08-01 10:55:00,38.39,38.4,38.34,38.4,16793.0,38.39,38.4,38.34,38.4,16793.0
2016-08-01 11:00:00,38.4,38.4,38.29,38.34,33791.0,38.4,38.4,38.29,38.34,33791.0
2016-08-01 11:05:00,38.32,38.32,38.27,38.31,24730.0,38.32,38.32,38.27,38.31,24730.0
2016-08-01 11:10:00,38.3,38.38,38.26,38.35,22314.0,38.3,38.38,38.26,38.35,22314.0
2016-08-01 11:15:00,38.35,38.42,38.29,38.35,24058.0,38.35,38.42,38.29,38.35,24058.0
2016-08-01 11:20:00,38.35,38.36,38.29,38.29,14321.0,38.35,38.36,38.29,38.29,14321.0
2016-08-01 11:25:00,38.29,38.35,38.29,38.32,20328.0,38.29,38.35,38.29,38.32,20328.0
2016-08-01 11:30:00,38.33,38.38,38.3,38.31,14302.0,38.33,38.38,38.3,38.31,14302.0
2016-08-01 11:35:00,38.33,38.36,38.31,38.34,11663.0,38.33,38.36,38.31,38.34,11663.0
2016-08-01 11:40:00,38.35,38.35,38.3,38.32,18029.0,38.35,38.35,38.3,38.32,18029.0
2016-08-01 11:45:00,38.31,38.32,38.24,38.26,5942.0,38.31,38.32,38.24,38.26,5942.0
2016-08-01 11:50:00,38.26,38.3,38.26,38.3,6409.0,38.26,38.3,38.26,38.3,6409.0
2016-08-01 11:55:00,38.31,38.34,38.3,38.31,4675.0,38.31,38.34,38.3,38.31,4675.0
2016-08-01 12:00:00,38.3,38.32,38.3,38.32,7377.0,38.3,38.32,38.3,38.32,7377.0
2016-08-01 12:05:00,38.33,38.33,38.25,38.25,6339.0,38.33,38.33,38.25,38.25,6339.0
2016-08-01 12:10:00,38.27,38.27,38.15,38.15,7100.0,38.27,38.27,38.15,38.15,7100.0
2016-08-01 12:15:00,38.16,38.18,38.13,38.18,7820.0,38.16,38.18,38.13,38.18,7820.0
2016-08-01 12:20:00,38.17,38.18,38.08,38.08,6049.0,38.17,38.18,38.08,38.08,6049.0
2016-08-01 12:25:00,38.08,38.11,38.06,38.08,6350.0,38.08,38.11,38.06,38.08,6350.0
2016-08-01 12:30:00,38.08,38.15,38.07,38.12,5502.0,38.08,38.15,38.07,38.12,5502.0
2016-08-01 12:35:00,38.12,38.21,38.11,38.2,5729.0,38.12,38.21,38.11,38.2,5729.0
2016-08-01 12:40:00,38.2,38.21,38.1,38.1,14900.0,38.2,38.21,38.1,38.1,14900.0
2016-08-01 12:45:00,38.1,38.15,38.09,38.13,8149.0,38.1,38.15,38.09,38.13,8149.0
2016-08-01 12:50:00,38.11,38.12,38.09,38.12,4930.0,38.11,38.12,38.09,38.12,4930.0
2016-08-01 12:55:00,38.1,38.14,38.08,38.14,6679.0,38.1,38.14,38.08,38.14,6679.0
2016-08-01 13:00:00,38.15,38.19,38.14,38.17,8001.0,38.15,38.19,38.14,38.17,8001.0
2016-08-01 13:05:00,38.15,38.16,38.07,38.07,25260.0,38.15,38.16,38.07,38.07,25260.0
2016-08-01 13:10:00,38.08,38.13,38.08,38.13,8769.0,38.08,38.13,38.08,38.13,8769.0
2016-08-01 13:15:00,38.11,38.11,38.08,38.09,11884.0,38.11,38.11,38.08,38.09,11884.0
2016-08-01 13:20:00,38.09,38.15,38.09,38.14,5499.0,38.09,38.15,38.09,38.14,5499.0
2016-08-01 13:25:00,38.14,38.23,38.14,38.23,8300.0,38.14,38.23,38.14,38.23,8300.0
2016-08-01 13:30:00,38.24,38.26,38.22,38.22,7580.0,38.24,38.26,38.22,38.22,7580.0
2016-08-01 13:35:00,38.23,38.28,38.22,38.25,3087.0,38.23,38.28,38.22,38.25,3087.0
2016-08-01 13:40:00,38.26,38.29,38.21,38.29,3275.0,38.26,38.29,38.21,38.29,3275.0
2016-08-01 13:45:00,38.3,38.3,38.21,38.22,6320.0,38.3,38.3,38.21,38.22,6320.0
2016-08-01 13:50:00,38.23,38.23,38.14,38.15,8361.0,38.23,38.23,38.14,38.15,8361.0
2016-08-01 13:55:00,38.16,38.18,38.12,38.18,6314.0,38.16,38.18,38.12,38.18,6314.0
2016-08-01 14:00:00,38.18,38.25,38.13,38.2,9384.0,38.18,38.25,38.13,38.2,9384.0
2016-08-01 14:05:00,38.18,38.28,38.18,38.23,20956.0,38.18,38.28,38.18,38.23,20956.0
2016-08-01 14:10:00,38.24,38.24,38.21,38.23,5439.0,38.24,38.24,38.21,38.23,5439.0
2016-08-01 14:15:00,38.23,38.24,38.14,38.14,7807.0,38.23,38.24,38.14,38.14,7807.0
2016-08-01 14:20:00,38.13,38.21,38.13,38.2,5769.0,38.13,38.21,38.13,38.2,5769.0
2016-08-01 14:25:00,38.2,38.21,38.14,38.16,4023.0,38.2,38.21,38.14,38.16,4023.0
2016-08-01 14:30:00,38.15,38.17,38.14,38.16,3781.0,38.15,38.17,38.14,38.16,3781.0
2016-08-01 14:35:00,38.16,38.18,38.14,38.15,2391.0,38.16,38.18,38.14,38.15,2391.0
2016-08-01 14:40:00,38.15,38.16,38.13,38.16,4866.0,38.15,38.16,38.13,38.16,4866.0
2016-08-01 14:45:00,38.16,38.18,38.16,38.17,3673.0,38.16,38.18,38.16,38.17,3673.0
2016-08-01 14:50:00,38.17,38.18,38.16,38.17,5590.0,38.17,38.18,38.16,38.17,5590.0
2016-08-01 14:55:00,38.17,38.2,38.16,38.2,12045.0,38.17,38.2,38.16,38.2,12045.0
2016-08-01 15:00:00,38.21,38.21,38.16,38.19,4900.0,38.21,38.21,38.16,38.19,4900.0
2016-08-01 15:05:00,38.18,38.18,38.15,38.15,2925.0,38.18,38.18,38.15,38.15,2925.0
2016-08-01 15:10:00,38.14,38.18,38.13,38.14,3943.0,38.14,38.18,38.13,38.14,3943.0
2016-08-01 15:15:00,38.15,38.16,38.09,38.09,11282.0,38.15,38.16,38.09,38.09,11282.0
2016-08-01 15:20:00,38.09,38.12,38.08,38.12,12130.0,38.09,38.12,38.08,38.12,12130.0
2016-08-01 15:25:00,38.13,38.17,38.12,38.16,8662.0,38.13,38.17,38.12,38.16,8662.0
2016-08-01 15:30:00,38.15,38.17,38.15,38.15,7472.0,38.15,38.17,38.15,38.15,7472.0
2016-08-01 15:35:00,38.15,38.21,38.13,38.21,10365.0,38.15,38.21,38.13,38.21,10365.0
2016-08-01 15:40:00,38.21,38.26,38.19,38.23,11834.0,38.21,38.26,38.19,38.23,11834.0
2016-08-01 15:45:00,38.25,38.31,38.25,38.28,47296.0,38.25,38.31,38.25,38.28,47296.0
2016-08-01 15:50:00,38.28,38.29,38.26,38.27,29293.0,38.28,38.29,38.26,38.27,29293.0
2016-08-01 15:55:00,38.27,38.28,38.19,38.27,45952.0,38.27,38.28,38.19,38.27,45952.0
2016-08-02 09:30:00,38.23,38.43,38.17,38.17,36232.0,38.23,38.43,38.17,38.17,36232.0
2016-08-02 09:35:00,38.18,38.25,38.03,38.11,10079.0,38.18,38.25,38.03,38.11,10079.0
2016-08-02 09:40:00,38.04,38.11,37.59,37.72,166500.0,38.04,38.11,37.59,37.72,166500.0
2016-08-02 09:45:00,37.81,37.87,37.66,37.7,12372.0,37.81,37.87,37.66,37.7,12372.0
2016-08-02 09:50:00,37.66,37.77,37.63,37.67,13326.0,37.66,37.77,37.63,37.67,13326.0
2016-08-02 09:55:00,37.67,37.69,37.41,37.59,31136.0,37.67,37.69,37.41,37.59,31136.0
2016-08-02 10:00:00,37.59,37.69,37.58,37.68,18757.0,37.59,37.69,37.58,37.68,18757.0
2016-08-02 10:05:00,37.68,37.68,37.53,37.63,23906.0,37.68,37.68,37.53,37.63,23906.0
2016-08-02 10:10:00,37.61,37.69,37.6,37.62,14890.0,37.61,37.69,37.6,37.62,14890.0
2016-08-02 10:15:00,37.63,37.67,37.45,37.45,10774.0,37.63,37.67,37.45,37.45,10774.0
2016-08-02 10:20:00,37.47,37.47,37.34,37.46,17755.0,37.47,37.47,37.34,37.46,17755.0
2016-08-02 10:25:00,37.46,37.51,37.44,37.46,6679.0,37.46,37.51,37.44,37.46,6679.0
2016-08-02 10:30:00,37.44,37.52,37.44,37.48,8178.0,37.44,37.52,37.44,37.48,8178.0
2016-08-02 10:35:00,37.51,37.52,37.36,37.36,6165.0,37.51,37.52,37.36,37.36,6165.0
2016-08-02 10:40:00,37.35,37.45,37.28,37.41,12927.0,37.35,37.45,37.28,37.41,12927.0
2016-08-02 10:45:00,37.4,37.42,37.29,37.29,5970.0,37.4,37.42,37.29,37.29,5970.0
2016-08-02 10:50:00,37.31,37.31,37.05,37.12,28997.0,37.31,37.31,37.05,37.12,28997.0
2016-08-02 10:55:00,37.1,37.27,37.1,37.25,48364.0,37.1,37.27,37.1,37.25,48364.0
2016-08-02 11:00:00,37.25,37.26,37.13,37.22,20718.0,37.25,37.26,37.13,37.22,20718.0
2016-08-02 11:05:00,37.2,37.23,37.18,37.2,67417.0,37.2,37.23,37.18,37.2,67417.0
2016-08-02 11:10:00,37.23,37.23,37.18,37.18,3576.0,37.23,37.23,37.18,37.18,3576.0
2016-08-02 11:15:00,37.19,37.19,36.94,36.94,25795.0,37.19,37.19,36.94,36.94,25795.0
2016-08-02 11:20:00,36.94,37.08,36.9,37.06,19983.0,36.94,37.08,36.9,37.06,19983.0
2016-08-02 11:25:00,37.07,37.09,37.0,37.02,12580.0,37.07,37.09,37.0,37.02,12580.0
2016-08-02 11:30:00,37.02,37.12,37.02,37.12,4751.0,37.02,37.12,37.02,37.12,4751.0
2016-08-02 11:35:00,37.13,37.13,37.0,37.0,18019.0,37.13,37.13,37.0,37.0,18019.0
2016-08-02 11:40:00,37.0,37.01,36.9,37.01,8940.0,37.0,37.01,36.9,37.01,8940.0
2016-08-02 11:45:00,37.0,37.1,36.99,37.1,5993.0,37.0,37.1,36.99,37.1,5993.0
2016-08-02 11:50:00,37.11,37.2,37.08,37.18,18901.0,37.11,37.2,37.08,37.18,18901.0
2016-08-02 11:55:00,37.15,37.17,37.0,37.0,5440.0,37.15,37.17,37.0,37.0,5440.0
2016-08-02 12:00:00,37.03,37.04,36.96,36.99,4440.0,37.03,37.04,36.96,36.99,4440.0
2016-08-02 12:05:00,36.98,36.99,36.9,36.95,5600.0,36.98,36.99,36.9,36.95,5600.0
2016-08-02 12:10:00,36.95,36.97,36.91,36.93,5624.0,36.95,36.97,36.91,36.93,5624.0
2016-08-02 12:15:00,36.93,36.96,36.93,36.95,3825.0,36.93,36.96,36.93,36.95,3825.0
2016-08-02 12:20:00,36.94,36.97,36.87,36.89,16077.0,36.94,36.97,36.87,36.89,16077.0
2016-08-02 12:25:00,36.87,36.89,36.81,36.81,24773.0,36.87,36.89,36.81,36.81,24773.0
2016-08-02 12:30:00,36.82,36.92,36.81,36.92,21550.0,36.82,36.92,36.81,36.92,21550.0
2016-08-02 12:35:00,36.92,36.98,36.9,36.91,27398.0,36.92,36.98,36.9,36.91,27398.0
2016-08-02 12:40:00,36.91,36.91,36.81,36.82,10840.0,36.91,36.91,36.81,36.82,10840.0
2016-08-02 12:45:00,36.84,36.88,36.84,36.87,3900.0,36.84,36.88,36.84,36.87,3900.0
2016-08-02 12:50:00,36.87,36.89,36.83,36.86,10830.0,36.87,36.89,36.83,36.86,10830.0
2016-08-02 12:55:00,36.86,36.89,36.85,36.87,4866.0,36.86,36.89,36.85,36.87,4866.0
2016-08-02 13:00:00,36.86,37.06,36.86,37.0,44838.0,36.86,37.06,36.86,37.0,44838.0
2016-08-02 13:05:00,37.0,37.01,36.89,36.92,7467.0,37.0,37.01,36.89,36.92,7467.0
2016-08-02 13:10:00,36.91,36.94,36.87,36.87,8708.0,36.91,36.94,36.87,36.87,8708.0
2016-08-02 13:15:00,36.88,36.93,36.88,36.92,5100.0,36.88,36.93,36.88,36.92,5100.0
2016-08-02 13:20:00,36.92,36.92,36.9,36.91,5790.0,36.92,36.92,36.9,36.91,5790.0
2016-08-02 13:25:00,36.91,37.06,36.91,37.06,25650.0,36.91,37.06,36.91,37.06,25650.0
2016-08-02 13:30:00,37.06,37.12,37.05,37.12,14700.0,37.06,37.12,37.05,37.12,14700.0
2016-08-02 13:35:00,37.12,37.17,37.12,37.15,10810.0,37.12,37.17,37.12,37.15,10810.0
2016-08-02 13:40:00,37.14,37.17,37.08,37.09,9813.0,37.14,37.17,37.08,37.09,9813.0
2016-08-02 13:45:00,37.1,37.14,37.09,37.13,3000.0,37.1,37.14,37.09,37.13,3000.0
2016-08-02 13:50:00,37.13,37.15,37.13,37.15,3535.0,37.13,37.15,37.13,37.15,3535.0
2016-08-02 13:55:00,37.14,37.21,37.13,37.21,8548.0,37.14,37.21,37.13,37.21,8548.0
2016-08-02 14:00:00,37.21,37.23,37.19,37.21,5908.0,37.21,37.23,37.19,37.21,5908.0
2016-08-02 14:05:00,37.22,37.25,37.2,37.25,4850.0,37.22,37.25,37.2,37.25,4850.0
2016-08-02 14:10:00,37.24,37.25,37.23,37.25,1850.0,37.24,37.25,37.23,37.25,1850.0
2016-08-02 14:15:00,37.25,37.26,37.24,37.24,4159.0,37.25,37.26,37.24,37.24,4159.0
2016-08-02 14:20:00,37.25,37.3,37.23,37.3,8524.0,37.25,37.3,37.23,37.3,8524.0
2016-08-02 14:25:00,37.29,37.32,37.28,37.32,9358.0,37.29,37.32,37.28,37.32,9358.0
2016-08-02 14:30:00,37.3,37.46,37.3,37.41,21702.0,37.3,37.46,37.3,37.41,21702.0
2016-08-02 14:35:00,37.42,37.49,37.41,37.41,18589.0,37.42,37.49,37.41,37.41,18589.0
2016-08-02 14:40:00,37.42,37.62,37.41,37.59,38547.0,37.42,37.62,37.41,37.59,38547.0
2016-08-02 14:45:00,37.59,37.63,37.55,37.62,23109.0,37.59,37.63,37.55,37.62,23109.0
2016-08-02 14:50:00,37.61,37.63,37.5,37.5,12684.0,37.61,37.63,37.5,37.5,12684.0
2016-08-02 14:55:00,37.5,37.57,37.5,37.55,8926.0,37.5,37.57,37.5,37.55,8926.0
2016-08-02 15:00:00,37.55,37.61,37.55,37.6,7904.0,37.55,37.61,37.55,37.6,7904.0
2016-08-02 15:05:00,37.59,37.59,37.54,37.55,12623.0,37.59,37.59,37.54,37.55,12623.0
2016-08-02 15:10:00,37.54,37.54,37.47,37.49,9008.0,37.54,37.54,37.47,37.49,9008.0
2016-08-02 15:15:00,37.5,37.51,37.44,37.45,11455.0,37.5,37.51,37.44,37.45,11455.0
2016-08-02 15:20:00,37.45,37.52,37.44,37.51,14875.0,37.45,37.52,37.44,37.51,14875.0
2016-08-02 15:25:00,37.51,37.58,37.49,37.54,20083.0,37.51,37.58,37.49,37.54,20083.0
2016-08-02 15:30:00,37.54,37.55,37.54,37.55,8407.0,37.54,37.55,37.54,37.55,8407.0
2016-08-02 15:35:00,37.55,37.58,37.53,37.57,21523.0,37.55,37.58,37.53,37.57,21523.0
2016-08-02 15:40:00,37.56,37.57,37.45,37.46,51524.0,37.56,37.57,37.45,37.46,51524.0
2016-08-02 15:45:00,37.46,37.48,37.41,37.41,27881.0,37.46,37.48,37.41,37.41,27881.0
2016-08-02 15:50:00,37.41,37.41,37.36,37.38,37812.0,37.41,37.41,37.36,37.38,37812.0
2016-08-02 15:55:00,37.37,37.39,37.34,37.34,88830.0,37.37,37.39,37.34,37.34,88830.0
2016-08-03 09:30:00,37.13,37.24,36.85,36.85,34437.0,37.13,37.24,36.85,36.85,34437.0
2016-08-03 09:35:00,36.85,37.05,36.85,36.97,16449.0,36.85,37.05,36.85,36.97,16449.0
2016-08-03 09:40:00,37.03,37.08,36.93,37.05,18690.0,37.03,37.08,36.93,37.05,18690.0
2016-08-03 09:45:00,37.04,37.08,37.01,37.05,10364.0,37.04,37.08,37.01,37.05,10364.0
2016-08-03 09:50:00,37.07,37.17,37.04,37.17,18542.0,37.07,37.17,37.04,37.17,18542.0
2016-08-03 09:55:00,37.16,37.21,37.09,37.18,18525.0,37.16,37.21,37.09,37.18,18525.0
2016-08-03 10:00:00,37.19,37.21,37.16,37.2,2600.0,37.19,37.21,37.16,37.2,2600.0
2016-08-03 10:05:00,37.18,37.21,37.16,37.16,2100.0,37.18,37.21,37.16,37.16,2100.0
2016-08-03 10:10:00,37.13,37.26,37.13,37.26,14976.0,37.13,37.26,37.13,37.26,14976.0
2016-08-03 10:15:00,37.23,37.29,37.21,37.23,3392.0,37.23,37.29,37.21,37.23,3392.0
2016-08-03 10:20:00,37.2,37.24,37.2,37.24,3200.0,37.2,37.24,37.2,37.24,3200.0
2016-08-03 10:25:00,37.27,37.28,37.14,37.16,10922.0,37.27,37.28,37.14,37.16,10922.0
2016-08-03 10:30:00,37.14,37.17,37.06,37.16,13845.0,37.14,37.17,37.06,37.16,13845.0
2016-08-03 10:35:00,37.15,37.19,37.12,37.15,12045.0,37.15,37.19,37.12,37.15,12045.0
2016-08-03 10:40:00,37.16,37.16,37.12,37.12,5551.0,37.16,37.16,37.12,37.12,5551.0
2016-08-03 10:45:00,37.12,37.16,37.1,37.15,4408.0,37.12,37.16,37.1,37.15,4408.0
2016-08-03 10:50:00,37.16,37.24,37.01,37.07,17584.0,37.16,37.24,37.01,37.07,17584.0
2016-08-03 10:55:00,37.06,37.15,37.06,37.14,11084.0,37.06,37.15,37.06,37.14,11084.0
2016-08-03 11:00:00,37.14,37.15,37.11,37.15,4450.0,37.14,37.15,37.11,37.15,4450.0
2016-08-03 11:05:00,37.16,37.23,37.16,37.2,2126.0,37.16,37.23,37.16,37.2,2126.0
2016-08-03 11:10:00,37.2,37.23,37.18,37.23,2332.0,37.2,37.23,37.18,37.23,2332.0
2016-08-03 11:15:00,37.24,37.27,37.24,37.26,5000.0,37.24,37.27,37.24,37.26,5000.0
2016-08-03 11:20:00,37.25,37.32,37.24,37.3,4424.0,37.25,37.32,37.24,37.3,4424.0
2016-08-03 11:25:00,37.29,37.34,37.29,37.33,2392.0,37.29,37.34,37.29,37.33,2392.0
2016-08-03 11:30:00,37.32,37.34,37.31,37.34,4160.0,37.32,37.34,37.31,37.34,4160.0
2016-08-03 11:35:00,37.33,37.35,37.28,37.35,14774.0,37.33,37.35,37.28,37.35,14774.0
2016-08-03 11:40:00,37.37,37.37,37.33,37.33,1700.0,37.37,37.37,37.33,37.33,1700.0
2016-08-03 11:45:00,37.34,37.38,37.33,37.38,2974.0,37.34,37.38,37.33,37.38,2974.0
2016-08-03 11:50:00,37.39,37.4,37.35,37.4,3590.0,37.39,37.4,37.35,37.4,3590.0
2016-08-03 11:55:00,37.39,37.4,37.35,37.37,6684.0,37.39,37.4,37.35,37.37,6684.0
2016-08-03 12:00:00,37.37,37.38,37.35,37.37,2746.0,37.37,37.38,37.35,37.37,2746.0
2016-08-03 12:05:00,37.38,37.38,37.36,37.38,4767.0,37.38,37.38,37.36,37.38,4767.0
2016-08-03 12:10:00,37.39,37.39,37.36,37.38,7670.0,37.39,37.39,37.36,37.38,7670.0
2016-08-03 12:15:00,37.39,37.4,37.34,37.34,4518.0,37.39,37.4,37.34,37.34,4518.0
2016-08-03 12:20:00,37.33,37.33,37.28,37.33,8185.0,37.33,37.33,37.28,37.33,8185.0
2016-08-03 12:25:00,37.33,37.33,37.29,37.32,2100.0,37.33,37.33,37.29,37.32,2100.0
2016-08-03 12:30:00,37.32,37.37,37.32,37.37,4722.0,37.32,37.37,37.32,37.37,4722.0
2016-08-03 12:35:00,37.37,37.38,37.35,37.35,3000.0,37.37,37.38,37.35,37.35,3000.0
2016-08-03 12:40:00,37.35,37.41,37.35,37.41,3700.0,37.35,37.41,37.35,37.41,3700.0
2016-08-03 12:45:00,37.41,37.41,37.39,37.39,1734.0,37.41,37.41,37.39,37.39,1734.0
2016-08-03 12:50:00,37.39,37.45,37.39,37.45,4366.0,37.39,37.45,37.39,37.45,4366.0
2016-08-03 12:55:00,37.44,37.45,37.43,37.45,2176.0,37.44,37.45,37.43,37.45,2176.0
2016-08-03 13:00:00,37.45,37.45,37.42,37.43,3517.0,37.45,37.45,37.42,37.43,3517.0
2016-08-03 13:05:00,37.43,37.45,37.43,37.44,1700.0,37.43,37.45,37.43,37.44,1700.0
2016-08-03 13:10:00,37.44,37.49,37.44,37.49,2200.0,37.44,37.49,37.44,37.49,2200.0
2016-08-03 13:15:00,37.49,37.49,37.43,37.44,3100.0,37.49,37.49,37.43,37.44,3100.0
2016-08-03 13:20:00,37.45,37.56,37.41,37.53,27299.0,37.45,37.56,37.41,37.53,27299.0
2016-08-03 13:25:00,37.53,37.53,37.5,37.53,3813.0,37.53,37.53,37.5,37.53,3813.0
2016-08-03 13:30:00,37.53,37.6,37.51,37.59,13301.0,37.53,37.6,37.51,37.59,13301.0
2016-08-03 13:35:00,37.59,37.6,37.57,37.57,1699.0,37.59,37.6,37.57,37.57,1699.0
2016-08-03 13:40:00,37.56,37.6,37.56,37.59,2150.0,37.56,37.6,37.56,37.59,2150.0
2016-08-03 13:45:00,37.59,37.61,37.56,37.61,6471.0,37.59,37.61,37.56,37.61,6471.0
2016-08-03 13:50:00,37.59,37.59,37.53,37.55,6341.0,37.59,37.59,37.53,37.55,6341.0
2016-08-03 13:55:00,37.55,37.58,37.53,37.54,2430.0,37.55,37.58,37.53,37.54,2430.0
2016-08-03 14:00:00,37.54,37.65,37.54,37.64,15264.0,37.54,37.65,37.54,37.64,15264.0
2016-08-03 14:05:00,37.64,37.65,37.62,37.64,4994.0,37.64,37.65,37.62,37.64,4994.0
2016-08-03 14:10:00,37.65,37.65,37.6,37.6,6725.0,37.65,37.65,37.6,37.6,6725.0
2016-08-03 14:15:00,37.61,37.62,37.6,37.61,2000.0,37.61,37.62,37.6,37.61,2000.0
2016-08-03 14:20:00,37.6,37.63,37.59,37.62,5451.0,37.6,37.63,37.59,37.62,5451.0
2016-08-03 14:25:00,37.62,37.62,37.57,37.57,2936.0,37.62,37.62,37.57,37.57,2936.0
2016-08-03 14:30:00,37.55,37.62,37.55,37.62,5102.0,37.55,37.62,37.55,37.62,5102.0
2016-08-03 14:35:00,37.6,37.6,37.54,37.54,3600.0,37.6,37.6,37.54,37.54,3600.0
2016-08-03 14:40:00,37.54,37.57,37.54,37.57,12742.0,37.54,37.57,37.54,37.57,12742.0
2016-08-03 14:45:00,37.57,37.57,37.55,37.56,3300.0,37.57,37.57,37.55,37.56,3300.0
2016-08-03 14:50:00,37.56,37.57,37.52,37.52,4765.0,37.56,37.57,37.52,37.52,4765.0
2016-08-03 14:55:00,37.52,37.55,37.52,37.54,4272.0,37.52,37.55,37.52,37.54,4272.0
2016-08-03 15:00:00,37.54,37.55,37.53,37.54,5704.0,37.54,37.55,37.53,37.54,5704.0
2016-08-03 15:05:00,37.54,37.54,37.51,37.51,4727.0,37.54,37.54,37.51,37.51,4727.0
2016-08-03 15:10:00,37.52,37.53,37.51,37.52,10875.0,37.52,37.53,37.51,37.52,10875.0
2016-08-03 15:15:00,37.52,37.58,37.51,37.58,14504.0,37.52,37.58,37.51,37.58,14504.0
2016-08-03 15:20:00,37.57,37.64,37.56,37.64,15005.0,37.57,37.64,37.56,37.64,15005.0
2016-08-03 15:25:00,37.65,37.66,37.63,37.66,6708.0,37.65,37.66,37.63,37.66,6708.0
2016-08-03 15:30:00,37.65,37.65,37.63,37.64,2668.0,37.65,37.65,37.63,37.64,2668.0
2016-08-03 15:35:00,37.64,37.67,37.63,37.66,39625.0,37.64,37.67,37.63,37.66,39625.0
2016-08-03 15:40:00,37.65,37.65,37.63,37.63,14934.0,37.65,37.65,37.63,37.63,14934.0
2016-08-03 15:45:00,37.63,37.68,37.62,37.68,37325.0,37.63,37.68,37.62,37.68,37325.0
2016-08-03 15:50:00,37.68,37.69,37.67,37.68,25144.0,37.68,37.69,37.67,37.68,25144.0
2016-08-03 15:55:00,37.69,37.71,37.62,37.63,75420.0,37.69,37.71,37.62,37.63,75420.0
2016-08-04 09:30:00,37.65,37.87,37.65,37.72,27358.0,37.65,37.87,37.65,37.72,27358.0
2016-08-04 09:35:00,37.69,37.72,37.64,37.69,6348.0,37.69,37.72,37.64,37.69,6348.0
2016-08-04 09:40:00,37.73,37.76,37.65,37.73,6650.0,37.73,37.76,37.65,37.73,6650.0
2016-08-04 09:45:00,37.7,37.76,37.65,37.65,13051.0,37.7,37.76,37.65,37.65,13051.0
2016-08-04 09:50:00,37.68,37.68,37.64,37.65,51942.0,37.68,37.68,37.64,37.65,51942.0
2016-08-04 09:55:00,37.64,37.64,37.36,37.36,8257.0,37.64,37.64,37.36,37.36,8257.0
2016-08-04 10:00:00,37.39,37.39,37.34,37.36,5430.0,37.39,37.39,37.34,37.36,5430.0
2016-08-04 10:05:00,37.36,37.36,37.26,37.33,5430.0,37.36,37.36,37.26,37.33,5430.0
2016-08-04 10:10:00,37.31,37.34,37.3,37.31,4418.0,37.31,37.34,37.3,37.31,4418.0
2016-08-04 10:15:00,37.3,37.38,37.3,37.38,2400.0,37.3,37.38,37.3,37.38,2400.0
2016-08-04 10:20:00,37.38,37.4,37.31,37.4,5320.0,37.38,37.4,37.31,37.4,5320.0
2016-08-04 10:25:00,37.36,37.43,37.36,37.42,2700.0,37.36,37.43,37.36,37.42,2700.0
2016-08-04 10:30:00,37.39,37.44,37.37,37.44,4015.0,37.39,37.44,37.37,37.44,4015.0
2016-08-04 10:35:00,37.41,37.51,37.41,37.48,3800.0,37.41,37.51,37.41,37.48,3800.0
2016-08-04 10:40:00,37.48,37.63,37.48,37.63,6120.0,37.48,37.63,37.48,37.63,6120.0
2016-08-04 10:45:00,37.64,37.68,37.61,37.61,3051.0,37.64,37.68,37.61,37.61,3051.0
2016-08-04 10:50:00,37.62,37.64,37.54,37.55,30836.0,37.62,37.64,37.54,37.55,30836.0
2016-08-04 10:55:00,37.55,37.58,37.5,37.58,11160.0,37.55,37.58,37.5,37.58,11160.0
2016-08-04 11:00:00,37.58,37.58,37.55,37.55,2600.0,37.58,37.58,37.55,37.55,2600.0
2016-08-04 11:05:00,37.55,37.55,37.48,37.52,5117.0,37.55,37.55,37.48,37.52,5117.0
2016-08-04 11:10:00,37.55,37.55,37.43,37.43,19714.0,37.55,37.55,37.43,37.43,19714.0
2016-08-04 11:15:00,37.43,37.48,37.4,37.44,15098.0,37.43,37.48,37.4,37.44,15098.0
2016-08-04 11:20:00,37.45,37.45,37.42,37.43,2898.0,37.45,37.45,37.42,37.43,2898.0
2016-08-04 11:25:00,37.43,37.47,37.4,37.42,8861.0,37.43,37.47,37.4,37.42,8861.0
2016-08-04 11:30:00,37.4,37.46,37.4,37.43,3100.0,37.4,37.46,37.4,37.43,3100.0
2016-08-04 11:35:00,37.43,37.46,37.42,37.46,1800.0,37.43,37.46,37.42,37.46,1800.0
2016-08-04 11:40:00,37.46,37.47,37.44,37.45,3000.0,37.46,37.47,37.44,37.45,3000.0
2016-08-04 11:45:00,37.45,37.48,37.45,37.46,1638.0,37.45,37.48,37.45,37.46,1638.0
2016-08-04 11:50:00,37.48,37.48,37.46,37.48,2314.0,37.48,37.48,37.46,37.48,2314.0
2016-08-04 11:55:00,37.47,37.51,37.46,37.5,3200.0,37.47,37.51,37.46,37.5,3200.0
2016-08-04 12:00:00,37.5,37.51,37.48,37.51,2775.0,37.5,37.51,37.48,37.51,2775.0
2016-08-04 12:05:00,37.51,37.56,37.5,37.55,13014.0,37.51,37.56,37.5,37.55,13014.0
2016-08-04 12:10:00,37.55,37.56,37.54,37.54,3629.0,37.55,37.56,37.54,37.54,3629.0
2016-08-04 12:15:00,37.54,37.55,37.53,37.54,3890.0,37.54,37.55,37.53,37.54,3890.0
2016-08-04 12:20:00,37.53,37.55,37.51,37.55,8024.0,37.53,37.55,37.51,37.55,8024.0
2016-08-04 12:25:00,37.55,37.56,37.53,37.54,2400.0,37.55,37.56,37.53,37.54,2400.0
2016-08-04 12:30:00,37.55,37.59,37.48,37.59,31649.0,37.55,37.59,37.48,37.59,31649.0
2016-08-04 12:35:00,37.58,37.59,37.57,37.57,1853.0,37.58,37.59,37.57,37.57,1853.0
2016-08-04 12:40:00,37.55,37.59,37.55,37.57,1800.0,37.55,37.59,37.55,37.57,1800.0
2016-08-04 12:45:00,37.57,37.59,37.53,37.53,6098.0,37.57,37.59,37.53,37.53,6098.0
2016-08-04 12:50:00,37.54,37.55,37.53,37.53,5907.0,37.54,37.55,37.53,37.53,5907.0
2016-08-04 12:55:00,37.53,37.54,37.5,37.51,3412.0,37.53,37.54,37.5,37.51,3412.0
2016-08-04 13:00:00,37.5,37.51,37.47,37.47,4300.0,37.5,37.51,37.47,37.47,4300.0
2016-08-04 13:05:00,37.47,37.48,37.47,37.48,4000.0,37.47,37.48,37.47,37.48,4000.0
2016-08-04 13:10:00,37.47,37.47,37.45,37.46,4307.0,37.47,37.47,37.45,37.46,4307.0
2016-08-04 13:15:00,37.47,37.49,37.45,37.48,5512.0,37.47,37.49,37.45,37.48,5512.0
2016-08-04 13:20:00,37.48,37.48,37.38,37.4,16045.0,37.48,37.48,37.38,37.4,16045.0
2016-08-04 13:25:00,37.38,37.4,37.37,37.4,3600.0,37.38,37.4,37.37,37.4,3600.0
2016-08-04 13:30:00,37.4,37.41,37.39,37.39,5546.0,37.4,37.41,37.39,37.39,5546.0
2016-08-04 13:35:00,37.4,37.44,37.39,37.44,4649.0,37.4,37.44,37.39,37.44,4649.0
2016-08-04 13:40:00,37.44,37.47,37.44,37.46,1800.0,37.44,37.47,37.44,37.46,1800.0
2016-08-04 13:45:00,37.45,37.47,37.44,37.45,12409.0,37.45,37.47,37.44,37.45,12409.0
2016-08-04 13:50:00,37.44,37.46,37.4,37.4,9566.0,37.44,37.46,37.4,37.4,9566.0
2016-08-04 13:55:00,37.4,37.41,37.37,37.37,5064.0,37.4,37.41,37.37,37.37,5064.0
2016-08-04 14:00:00,37.4,37.47,37.39,37.46,3727.0,37.4,37.47,37.39,37.46,3727.0
2016-08-04 14:05:00,37.46,37.5,37.45,37.47,8550.0,37.46,37.5,37.45,37.47,8550.0
2016-08-04 14:10:00,37.46,37.46,37.39,37.39,5100.0,37.46,37.46,37.39,37.39,5100.0
2016-08-04 14:15:00,37.39,37.39,37.34,37.35,4900.0,37.39,37.39,37.34,37.35,4900.0
2016-08-04 14:20:00,37.34,37.38,37.34,37.37,4556.0,37.34,37.38,37.34,37.37,4556.0
2016-08-04 14:25:00,37.37,37.37,37.33,37.34,16481.0,37.37,37.37,37.33,37.34,16481.0
2016-08-04 14:30:00,37.34,37.34,37.31,37.33,3100.0,37.34,37.34,37.31,37.33,3100.0
2016-08-04 14:35:00,37.32,37.33,37.31,37.33,8262.0,37.32,37.33,37.31,37.33,8262.0
2016-08-04 14:40:00,37.32,37.35,37.32,37.34,3702.0,37.32,37.35,37.32,37.34,3702.0
2016-08-04 14:45:00,37.34,37.35,37.3,37.3,5661.0,37.34,37.35,37.3,37.3,5661.0
2016-08-04 14:50:00,37.31,37.34,37.31,37.33,4263.0,37.31,37.34,37.31,37.33,4263.0
2016-08-04 14:55:00,37.32,37.39,37.32,37.37,6502.0,37.32,37.39,37.32,37.37,6502.0
2016-08-04 15:00:00,37.37,37.43,37.37,37.41,5913.0,37.37,37.43,37.37,37.41,5913.0
2016-08-04 15:05:00,37.42,37.46,37.41,37.46,2600.0,37.42,37.46,37.41,37.46,2600.0
2016-08-04 15:10:00,37.45,37.45,37.39,37.39,5211.0,37.45,37.45,37.39,37.39,5211.0
2016-08-04 15:15:00,37.41,37.43,37.4,37.43,4858.0,37.41,37.43,37.4,37.43,4858.0
2016-08-04 15:20:00,37.42,37.43,37.41,37.42,3483.0,37.42,37.43,37.41,37.42,3483.0
2016-08-04 15:25:00,37.42,37.45,37.39,37.45,12291.0,37.42,37.45,37.39,37.45,12291.0
2016-08-04 15:30:00,37.45,37.45,37.42,37.43,2900.0,37.45,37.45,37.42,37.43,2900.0
2016-08-04 15:35:00,37.43,37.46,37.41,37.43,20852.0,37.43,37.46,37.41,37.43,20852.0
2016-08-04 15:40:00,37.43,37.43,37.36,37.38,23064.0,37.43,37.43,37.36,37.38,23064.0
2016-08-04 15:45:00,37.39,37.42,37.35,37.36,31258.0,37.39,37.42,37.35,37.36,31258.0
2016-08-04 15:50:00,37.35,37.37,37.31,37.34,23879.0,37.35,37.37,37.31,37.34,23879.0
2016-08-04 15:55:00,37.35,37.36,37.31,37.33,42762.0,37.35,37.36,37.31,37.33,42762.0
2016-08-05 09:30:00,37.32,37.76,37.32,37.72,19240.0,37.32,37.76,37.32,37.72,19240.0
2016-08-05 09:35:00,37.66,37.71,37.52,37.53,5900.0,37.66,37.71,37.52,37.53,5900.0
2016-08-05 09:40:00,37.57,37.61,37.5,37.5,6448.0,37.57,37.61,37.5,37.5,6448.0
2016-08-05 09:45:00,37.56,37.59,37.48,37.56,23314.0,37.56,37.59,37.48,37.56,23314.0
2016-08-05 09:50:00,37.56,37.59,37.49,37.5,4854.0,37.56,37.59,37.49,37.5,4854.0
2016-08-05 09:55:00,37.53,37.69,37.53,37.63,26490.0,37.53,37.69,37.53,37.63,26490.0
2016-08-05 10:00:00,37.64,37.74,37.64,37.69,5758.0,37.64,37.74,37.64,37.69,5758.0
2016-08-05 10:05:00,37.69,37.8,37.66,37.75,7735.0,37.69,37.8,37.66,37.75,7735.0
2016-08-05 10:10:00,37.76,37.82,37.75,37.81,5877.0,37.76,37.82,37.75,37.81,5877.0
2016-08-05 10:15:00,37.8,37.89,37.79,37.85,13475.0,37.8,37.89,37.79,37.85,13475.0
2016-08-05 10:20:00,37.86,37.87,37.83,37.84,10950.0,37.86,37.87,37.83,37.84,10950.0
2016-08-05 10:25:00,37.83,37.87,37.8,37.86,5162.0,37.83,37.87,37.8,37.86,5162.0
2016-08-05 10:30:00,37.85,37.88,37.79,37.82,6705.0,37.85,37.88,37.79,37.82,6705.0
2016-08-05 10:35:00,37.8,37.82,37.76,37.79,5150.0,37.8,37.82,37.76,37.79,5150.0
2016-08-05 10:40:00,37.77,37.8,37.75,37.76,3380.0,37.77,37.8,37.75,37.76,3380.0
2016-08-05 10:45:00,37.76,37.78,37.71,37.73,2624.0,37.76,37.78,37.71,37.73,2624.0
2016-08-05 10:50:00,37.73,37.77,37.73,37.76,5706.0,37.73,37.77,37.73,37.76,5706.0
2016-08-05 10:55:00,37.77,37.79,37.76,37.76,3150.0,37.77,37.79,37.76,37.76,3150.0
2016-08-05 11:00:00,37.77,37.83,37.77,37.82,4328.0,37.77,37.83,37.77,37.82,4328.0
2016-08-05 11:05:00,37.8,37.84,37.8,37.82,10282.0,37.8,37.84,37.8,37.82,10282.0
2016-08-05 11:10:00,37.81,37.84,37.8,37.83,4170.0,37.81,37.84,37.8,37.83,4170.0
2016-08-05 11:15:00,37.82,37.83,37.76,37.77,3775.0,37.82,37.83,37.76,37.77,3775.0
2016-08-05 11:20:00,37.78,37.79,37.72,37.72,6680.0,37.78,37.79,37.72,37.72,6680.0
2016-08-05 11:25:00,37.71,37.72,37.7,37.7,3100.0,37.71,37.72,37.7,37.7,3100.0
2016-08-05 11:30:00,37.7,37.71,37.64,37.64,11763.0,37.7,37.71,37.64,37.64,11763.0
2016-08-05 11:35:00,37.66,37.73,37.61,37.71,11572.0,37.66,37.73,37.61,37.71,11572.0
2016-08-05 11:40:00,37.7,37.73,37.68,37.68,3275.0,37.7,37.73,37.68,37.68,3275.0
2016-08-05 11:45:00,37.69,37.75,37.66,37.69,3250.0,37.69,37.75,37.66,37.69,3250.0
2016-08-05 11:50:00,37.68,37.74,37.66,37.73,4687.0,37.68,37.74,37.66,37.73,4687.0
2016-08-05 11:55:00,37.73,37.76,37.71,37.76,3809.0,37.73,37.76,37.71,37.76,3809.0
2016-08-05 12:00:00,37.75,37.76,37.73,37.73,2537.0,37.75,37.76,37.73,37.73,2537.0
2016-08-05 12:05:00,37.75,37.76,37.73,37.75,2900.0,37.75,37.76,37.73,37.75,2900.0
2016-08-05 12:10:00,37.74,37.76,37.7,37.74,1970.0,37.74,37.76,37.7,37.74,1970.0
2016-08-05 12:15:00,37.72,37.75,37.71,37.72,2500.0,37.72,37.75,37.71,37.72,2500.0
2016-08-05 12:20:00,37.71,37.74,37.69,37.7,4600.0,37.71,37.74,37.69,37.7,4600.0
2016-08-05 12:25:00,37.71,37.74,37.71,37.73,4189.0,37.71,37.74,37.71,37.73,4189.0
2016-08-05 12:30:00,37.73,37.78,37.72,37.75,32720.0,37.73,37.78,37.72,37.75,32720.0
2016-08-05 12:35:00,37.74,37.85,37.74,37.83,19636.0,37.74,37.85,37.74,37.83,19636.0
2016-08-05 12:40:00,37.83,37.99,37.83,37.97,11728.0,37.83,37.99,37.83,37.97,11728.0
2016-08-05 12:45:00,37.99,37.99,37.96,37.98,14486.0,37.99,37.99,37.96,37.98,14486.0
2016-08-05 12:50:00,37.99,38.15,37.97,38.14,26995.0,37.99,38.15,37.97,38.14,26995.0
2016-08-05 12:55:00,38.12,38.17,38.1,38.16,5672.0,38.12,38.17,38.1,38.16,5672.0
2016-08-05 13:00:00,38.14,38.19,38.13,38.19,4837.0,38.14,38.19,38.13,38.19,4837.0
2016-08-05 13:05:00,38.17,38.18,38.12,38.14,8265.0,38.17,38.18,38.12,38.14,8265.0
2016-08-05 13:10:00,38.14,38.18,38.14,38.16,2841.0,38.14,38.18,38.14,38.16,2841.0
2016-08-05 13:15:00,38.15,38.16,38.12,38.12,11823.0,38.15,38.16,38.12,38.12,11823.0
2016-08-05 13:20:00,38.11,38.14,38.11,38.13,3020.0,38.11,38.14,38.11,38.13,3020.0
2016-08-05 13:25:00,38.12,38.13,38.05,38.05,8480.0,38.12,38.13,38.05,38.05,8480.0
2016-08-05 13:30:00,38.07,38.08,38.02,38.04,12318.0,38.07,38.08,38.02,38.04,12318.0
2016-08-05 13:35:00,38.03,38.12,38.03,38.1,3350.0,38.03,38.12,38.03,38.1,3350.0
2016-08-05 13:40:00,38.09,38.16,38.08,38.14,6563.0,38.09,38.16,38.08,38.14,6563.0
2016-08-05 13:45:00,38.16,38.16,38.1,38.12,9450.0,38.16,38.16,38.1,38.12,9450.0
2016-08-05 13:50:00,38.12,38.2,38.11,38.15,19635.0,38.12,38.2,38.11,38.15,19635.0
2016-08-05 13:55:00,38.16,38.17,38.09,38.1,14196.0,38.16,38.17,38.09,38.1,14196.0
2016-08-05 14:00:00,38.1,38.13,38.07,38.13,8397.0,38.1,38.13,38.07,38.13,8397.0
2016-08-05 14:05:00,38.11,38.17,38.11,38.14,4594.0,38.11,38.17,38.11,38.14,4594.0
2016-08-05 14:10:00,38.15,38.16,38.13,38.14,5300.0,38.15,38.16,38.13,38.14,5300.0
2016-08-05 14:15:00,38.14,38.14,38.1,38.11,4400.0,38.14,38.14,38.1,38.11,4400.0
2016-08-05 14:20:00,38.11,38.14,38.1,38.12,2753.0,38.11,38.14,38.1,38.12,2753.0
2016-08-05 14:25:00,38.1,38.15,38.1,38.11,6492.0,38.1,38.15,38.1,38.11,6492.0
2016-08-05 14:30:00,38.1,38.12,38.1,38.12,3983.0,38.1,38.12,38.1,38.12,3983.0
2016-08-05 14:35:00,38.13,38.2,38.12,38.2,31179.0,38.13,38.2,38.12,38.2,31179.0
2016-08-05 14:40:00,38.2,38.23,38.19,38.2,13635.0,38.2,38.23,38.19,38.2,13635.0
2016-08-05 14:45:00,38.2,38.22,38.19,38.2,9461.0,38.2,38.22,38.19,38.2,9461.0
2016-08-05 14:50:00,38.2,38.24,38.19,38.23,10119.0,38.2,38.24,38.19,38.23,10119.0
2016-08-05 14:55:00,38.22,38.22,38.19,38.2,4400.0,38.22,38.22,38.19,38.2,4400.0
2016-08-05 15:00:00,38.2,38.22,38.19,38.21,11094.0,38.2,38.22,38.19,38.21,11094.0
2016-08-05 15:05:00,38.2,38.22,38.19,38.2,8465.0,38.2,38.22,38.19,38.2,8465.0
2016-08-05 15:10:00,38.2,38.21,38.19,38.2,6357.0,38.2,38.21,38.19,38.2,6357.0
2016-08-05 15:15:00,38.2,38.21,38.19,38.19,8005.0,38.2,38.21,38.19,38.19,8005.0
2016-08-05 15:20:00,38.19,38.2,38.15,38.16,9045.0,38.19,38.2,38.15,38.16,9045.0
2016-08-05 15:25:00,38.15,38.17,38.15,38.16,6657.0,38.15,38.17,38.15,38.16,6657.0
2016-08-05 15:30:00,38.15,38.15,38.13,38.13,20328.0,38.15,38.15,38.13,38.13,20328.0
2016-08-05 15:35:00,38.13,38.13,38.1,38.11,15883.0,38.13,38.13,38.1,38.11,15883.0
2016-08-05 15:40:00,38.11,38.16,38.1,38.15,17930.0,38.11,38.16,38.1,38.15,17930.0
2016-08-05 15:45:00,38.15,38.16,38.11,38.11,11699.0,38.15,38.16,38.11,38.11,11699.0
2016-08-05 15:50:00,38.12,38.13,38.06,38.08,20202.0,38.12,38.13,38.06,38.08,20202.0
2016-08-05 15:55:00,38.09,38.19,38.08,38.18,38679.0,38.09,38.19,38.08,38.18,38679.0
2016-08-08 09:30:00,38.33,38.36,38.27,38.35,20097.0,38.33,38.36,38.27,38.35,20097.0
2016-08-08 09:35:00,38.41,38.51,38.39,38.41,12283.0,38.41,38.51,38.39,38.41,12283.0
2016-08-08 09:40:00,38.44,38.45,38.36,38.38,12289.0,38.44,38.45,38.36,38.38,12289.0
2016-08-08 09:45:00,38.37,38.39,38.32,38.32,6400.0,38.37,38.39,38.32,38.32,6400.0
2016-08-08 09:50:00,38.34,38.36,38.22,38.27,6230.0,38.34,38.36,38.22,38.27,6230.0
2016-08-08 09:55:00,38.27,38.29,38.2,38.23,4261.0,38.27,38.29,38.2,38.23,4261.0
2016-08-08 10:00:00,38.24,38.25,38.18,38.24,12919.0,38.24,38.25,38.18,38.24,12919.0
2016-08-08 10:05:00,38.24,38.27,38.23,38.27,4422.0,38.24,38.27,38.23,38.27,4422.0
2016-08-08 10:10:00,38.26,38.26,38.23,38.25,1900.0,38.26,38.26,38.23,38.25,1900.0
2016-08-08 10:15:00,38.25,38.25,38.14,38.14,2500.0,38.25,38.25,38.14,38.14,2500.0
2016-08-08 10:20:00,38.12,38.13,38.02,38.03,5714.0,38.12,38.13,38.02,38.03,5714.0
2016-08-08 10:25:00,38.04,38.04,38.01,38.01,2700.0,38.04,38.04,38.01,38.01,2700.0
2016-08-08 10:30:00,38.03,38.13,38.03,38.12,4300.0,38.03,38.13,38.03,38.12,4300.0
2016-08-08 10:35:00,38.14,38.17,38.14,38.16,3555.0,38.14,38.17,38.14,38.16,3555.0
2016-08-08 10:40:00,38.15,38.15,38.08,38.12,46637.0,38.15,38.15,38.08,38.12,46637.0
2016-08-08 10:45:00,38.12,38.17,38.11,38.17,4400.0,38.12,38.17,38.11,38.17,4400.0
2016-08-08 10:50:00,38.19,38.19,38.13,38.18,7423.0,38.19,38.19,38.13,38.18,7423.0
2016-08-08 10:55:00,38.18,38.27,38.18,38.27,6000.0,38.18,38.27,38.18,38.27,6000.0
2016-08-08 11:00:00,38.26,38.27,38.24,38.24,4808.0,38.26,38.27,38.24,38.24,4808.0
2016-08-08 11:05:00,38.23,38.24,38.19,38.2,12021.0,38.23,38.24,38.19,38.2,12021.0
2016-08-08 11:10:00,38.18,38.22,38.18,38.22,3838.0,38.18,38.22,38.18,38.22,3838.0
2016-08-08 11:15:00,38.21,38.22,38.15,38.15,3563.0,38.21,38.22,38.15,38.15,3563.0
2016-08-08 11:20:00,38.15,38.18,38.14,38.18,3069.0,38.15,38.18,38.14,38.18,3069.0
2016-08-08 11:25:00,38.18,38.21,38.17,38.21,930.0,38.18,38.21,38.17,38.21,930.0
2016-08-08 11:30:00,38.21,38.25,38.19,38.25,2188.0,38.21,38.25,38.19,38.25,2188.0
2016-08-08 11:35:00,38.26,38.3,38.25,38.29,13139.0,38.26,38.3,38.25,38.29,13139.0
2016-08-08 11:40:00,38.28,38.3,38.27,38.28,17600.0,38.28,38.3,38.27,38.28,17600.0
2016-08-08 11:45:00,38.29,38.29,38.25,38.25,4000.0,38.29,38.29,38.25,38.25,4000.0
2016-08-08 11:50:00,38.24,38.25,38.18,38.18,4520.0,38.24,38.25,38.18,38.18,4520.0
2016-08-08 11:55:00,38.19,38.2,38.19,38.19,1261.0,38.19,38.2,38.19,38.19,1261.0
2016-08-08 12:00:00,38.2,38.22,38.2,38.22,3577.0,38.2,38.22,38.2,38.22,3577.0
2016-08-08 12:05:00,38.22,38.24,38.22,38.23,1600.0,38.22,38.24,38.22,38.23,1600.0
2016-08-08 12:10:00,38.23,38.29,38.23,38.29,8761.0,38.23,38.29,38.23,38.29,8761.0
2016-08-08 12:15:00,38.29,38.32,38.29,38.32,12828.0,38.29,38.32,38.29,38.32,12828.0
2016-08-08 12:20:00,38.31,38.33,38.31,38.32,3200.0,38.31,38.33,38.31,38.32,3200.0
2016-08-08 12:25:00,38.32,38.33,38.3,38.32,3500.0,38.32,38.33,38.3,38.32,3500.0
2016-08-08 12:30:00,38.32,38.32,38.31,38.32,3000.0,38.32,38.32,38.31,38.32,3000.0
2016-08-08 12:35:00,38.32,38.33,38.31,38.32,4248.0,38.32,38.33,38.31,38.32,4248.0
2016-08-08 12:40:00,38.32,38.34,38.31,38.32,7019.0,38.32,38.34,38.31,38.32,7019.0
2016-08-08 12:45:00,38.32,38.48,38.31,38.46,17079.0,38.32,38.48,38.31,38.46,17079.0
2016-08-08 12:50:00,38.44,38.44,38.39,38.4,6303.0,38.44,38.44,38.39,38.4,6303.0
2016-08-08 12:55:00,38.4,38.42,38.37,38.37,10576.0,38.4,38.42,38.37,38.37,10576.0
2016-08-08 13:00:00,38.37,38.38,38.32,38.38,12987.0,38.37,38.38,38.32,38.38,12987.0
2016-08-08 13:05:00,38.38,38.4,38.36,38.39,7482.0,38.38,38.4,38.36,38.39,7482.0
2016-08-08 13:10:00,38.4,38.4,38.36,38.37,10492.0,38.4,38.4,38.36,38.37,10492.0
2016-08-08 13:15:00,38.37,38.38,38.35,38.37,8170.0,38.37,38.38,38.35,38.37,8170.0
2016-08-08 13:20:00,38.38,38.38,38.36,38.38,3434.0,38.38,38.38,38.36,38.38,3434.0
2016-08-08 13:25:00,38.37,38.38,38.36,38.38,5151.0,38.37,38.38,38.36,38.38,5151.0
2016-08-08 13:30:00,38.38,38.39,38.36,38.37,12255.0,38.38,38.39,38.36,38.37,12255.0
2016-08-08 13:35:00,38.36,38.4,38.36,38.4,8951.0,38.36,38.4,38.36,38.4,8951.0
2016-08-08 13:40:00,38.39,38.45,38.39,38.45,5400.0,38.39,38.45,38.39,38.45,5400.0
2016-08-08 13:45:00,38.45,38.45,38.41,38.42,6380.0,38.45,38.45,38.41,38.42,6380.0
2016-08-08 13:50:00,38.43,38.44,38.42,38.43,1794.0,38.43,38.44,38.42,38.43,1794.0
2016-08-08 13:55:00,38.44,38.44,38.39,38.4,7278.0,38.44,38.44,38.39,38.4,7278.0
2016-08-08 14:00:00,38.4,38.4,38.35,38.35,12716.0,38.4,38.4,38.35,38.35,12716.0
2016-08-08 14:05:00,38.36,38.37,38.3,38.3,14078.0,38.36,38.37,38.3,38.3,14078.0
2016-08-08 14:10:00,38.3,38.3,38.27,38.28,6300.0,38.3,38.3,38.27,38.28,6300.0
2016-08-08 14:15:00,38.29,38.29,38.25,38.25,4301.0,38.29,38.29,38.25,38.25,4301.0
2016-08-08 14:20:00,38.25,38.27,38.21,38.24,9488.0,38.25,38.27,38.21,38.24,9488.0
2016-08-08 14:25:00,38.25,38.27,38.24,38.26,5033.0,38.25,38.27,38.24,38.26,5033.0
2016-08-08 14:30:00,38.26,38.29,38.25,38.28,5979.0,38.26,38.29,38.25,38.28,5979.0
2016-08-08 14:35:00,38.28,38.29,38.24,38.24,9900.0,38.28,38.29,38.24,38.24,9900.0
2016-08-08 14:40:00,38.24,38.27,38.23,38.26,6759.0,38.24,38.27,38.23,38.26,6759.0
2016-08-08 14:45:00,38.25,38.27,38.24,38.26,3783.0,38.25,38.27,38.24,38.26,3783.0
2016-08-08 14:50:00,38.26,38.26,38.24,38.25,3189.0,38.26,38.26,38.24,38.25,3189.0
2016-08-08 14:55:00,38.26,38.27,38.26,38.27,5171.0,38.26,38.27,38.26,38.27,5171.0
2016-08-08 15:00:00,38.27,38.3,38.27,38.29,7774.0,38.27,38.3,38.27,38.29,7774.0
2016-08-08 15:05:00,38.28,38.3,38.26,38.3,5762.0,38.28,38.3,38.26,38.3,5762.0
2016-08-08 15:10:00,38.29,38.3,38.28,38.29,9873.0,38.29,38.3,38.28,38.29,9873.0
2016-08-08 15:15:00,38.29,38.33,38.29,38.33,8846.0,38.29,38.33,38.29,38.33,8846.0
2016-08-08 15:20:00,38.33,38.33,38.22,38.23,22555.0,38.33,38.33,38.22,38.23,22555.0
2016-08-08 15:25:00,38.23,38.28,38.23,38.28,11250.0,38.23,38.28,38.23,38.28,11250.0
2016-08-08 15:30:00,38.27,38.31,38.27,38.31,10450.0,38.27,38.31,38.27,38.31,10450.0
2016-08-08 15:35:00,38.31,38.31,38.28,38.29,20355.0,38.31,38.31,38.28,38.29,20355.0
2016-08-08 15:40:00,38.29,38.29,38.25,38.29,14413.0,38.29,38.29,38.25,38.29,14413.0
2016-08-08 15:45:00,38.28,38.29,38.26,38.29,11905.0,38.28,38.29,38.26,38.29,11905.0
2016-08-08 15:50:00,38.29,38.29,38.28,38.29,11793.0,38.29,38.29,38.28,38.29,11793.0
2016-08-08 15:55:00,38.28,38.33,38.26,38.31,61042.0,38.28,38.33,38.26,38.31,61042.0
2016-08-09 09:30:00,38.5,38.5,38.41,38.44,12290.0,38.5,38.5,38.41,38.44,12290.0
2016-08-09 09:35:00,38.48,38.51,38.43,38.44,5309.0,38.48,38.51,38.43,38.44,5309.0
2016-08-09 09:40:00,38.44,38.5,38.4,38.42,3921.0,38.44,38.5,38.4,38.42,3921.0
2016-08-09 09:45:00,38.41,38.42,38.38,38.4,4650.0,38.41,38.42,38.38,38.4,4650.0
2016-08-09 09:50:00,38.41,38.45,38.31,38.31,4950.0,38.41,38.45,38.31,38.31,4950.0
2016-08-09 09:55:00,38.31,38.31,38.2,38.2,3876.0,38.31,38.31,38.2,38.2,3876.0
2016-08-09 10:00:00,38.2,38.26,38.17,38.22,6100.0,38.2,38.26,38.17,38.22,6100.0
2016-08-09 10:05:00,38.21,38.21,38.15,38.17,4525.0,38.21,38.21,38.15,38.17,4525.0
2016-08-09 10:10:00,38.19,38.26,38.19,38.22,6469.0,38.19,38.26,38.19,38.22,6469.0
2016-08-09 10:15:00,38.23,38.26,38.19,38.22,5730.0,38.23,38.26,38.19,38.22,5730.0
2016-08-09 10:20:00,38.22,38.31,38.22,38.25,6800.0,38.22,38.31,38.22,38.25,6800.0
2016-08-09 10:25:00,38.25,38.3,38.24,38.26,6385.0,38.25,38.3,38.24,38.26,6385.0
2016-08-09 10:30:00,38.25,38.25,38.21,38.23,3000.0,38.25,38.25,38.21,38.23,3000.0
2016-08-09 10:35:00,38.23,38.24,38.21,38.22,3838.0,38.23,38.24,38.21,38.22,3838.0
2016-08-09 10:40:00,38.23,38.25,38.19,38.23,9700.0,38.23,38.25,38.19,38.23,9700.0
2016-08-09 10:45:00,38.25,38.26,38.21,38.21,6822.0,38.25,38.26,38.21,38.21,6822.0
2016-08-09 10:50:00,38.21,38.21,38.18,38.2,2600.0,38.21,38.21,38.18,38.2,2600.0
2016-08-09 10:55:00,38.21,38.25,38.2,38.23,6150.0,38.21,38.25,38.2,38.23,6150.0
2016-08-09 11:00:00,38.23,38.27,38.23,38.27,6381.0,38.23,38.27,38.23,38.27,6381.0
2016-08-09 11:05:00,38.26,38.27,38.19,38.19,6435.0,38.26,38.27,38.19,38.19,6435.0
2016-08-09 11:10:00,38.19,38.25,38.15,38.25,4688.0,38.19,38.25,38.15,38.25,4688.0
2016-08-09 11:15:00,38.24,38.25,38.22,38.24,2978.0,38.24,38.25,38.22,38.24,2978.0
2016-08-09 11:20:00,38.23,38.26,38.23,38.26,2783.0,38.23,38.26,38.23,38.26,2783.0
2016-08-09 11:25:00,38.26,38.26,38.21,38.22,5099.0,38.26,38.26,38.21,38.22,5099.0
2016-08-09 11:30:00,38.25,38.28,38.25,38.27,3400.0,38.25,38.28,38.25,38.27,3400.0
2016-08-09 11:35:00,38.27,38.3,38.26,38.3,2804.0,38.27,38.3,38.26,38.3,2804.0
2016-08-09 11:40:00,38.29,38.35,38.28,38.35,3800.0,38.29,38.35,38.28,38.35,3800.0
2016-08-09 11:45:00,38.36,38.36,38.32,38.33,3400.0,38.36,38.36,38.32,38.33,3400.0
2016-08-09 11:50:00,38.32,38.32,38.26,38.27,5329.0,38.32,38.32,38.26,38.27,5329.0
2016-08-09 11:55:00,38.27,38.28,38.26,38.27,900.0,38.27,38.28,38.26,38.27,900.0
2016-08-09 12:00:00,38.26,38.29,38.25,38.28,5087.0,38.26,38.29,38.25,38.28,5087.0
2016-08-09 12:05:00,38.29,38.29,38.28,38.29,1955.0,38.29,38.29,38.28,38.29,1955.0
2016-08-09 12:10:00,38.29,38.32,38.28,38.32,4512.0,38.29,38.32,38.28,38.32,4512.0
2016-08-09 12:15:00,38.33,38.33,38.29,38.31,5000.0,38.33,38.33,38.29,38.31,5000.0
2016-08-09 12:20:00,38.3,38.31,38.28,38.31,3500.0,38.3,38.31,38.28,38.31,3500.0
2016-08-09 12:25:00,38.31,38.32,38.28,38.3,4228.0,38.31,38.32,38.28,38.3,4228.0
2016-08-09 12:30:00,38.3,38.3,38.25,38.26,4800.0,38.3,38.3,38.25,38.26,4800.0
2016-08-09 12:35:00,38.27,38.28,38.26,38.28,2579.0,38.27,38.28,38.26,38.28,2579.0
2016-08-09 12:40:00,38.28,38.28,38.26,38.26,3823.0,38.28,38.28,38.26,38.26,3823.0
2016-08-09 12:45:00,38.27,38.27,38.26,38.26,1247.0,38.27,38.27,38.26,38.26,1247.0
2016-08-09 12:50:00,38.26,38.27,38.25,38.26,6107.0,38.26,38.27,38.25,38.26,6107.0
2016-08-09 12:55:00,38.26,38.27,38.25,38.26,2800.0,38.26,38.27,38.25,38.26,2800.0
2016-08-09 13:00:00,38.27,38.3,38.27,38.3,2678.0,38.27,38.3,38.27,38.3,2678.0
2016-08-09 13:05:00,38.3,38.32,38.29,38.3,5933.0,38.3,38.32,38.29,38.3,5933.0
2016-08-09 13:10:00,38.31,38.31,38.29,38.3,1965.0,38.31,38.31,38.29,38.3,1965.0
2016-08-09 13:15:00,38.3,38.31,38.29,38.31,1900.0,38.3,38.31,38.29,38.31,1900.0
2016-08-09 13:20:00,38.32,38.34,38.31,38.34,8636.0,38.32,38.34,38.31,38.34,8636.0
2016-08-09 13:25:00,38.34,38.35,38.34,38.35,816.0,38.34,38.35,38.34,38.35,816.0
2016-08-09 13:30:00,38.34,38.35,38.34,38.34,3154.0,38.34,38.35,38.34,38.34,3154.0
2016-08-09 13:35:00,38.33,38.36,38.32,38.32,4706.0,38.33,38.36,38.32,38.32,4706.0
2016-08-09 13:40:00,38.33,38.35,38.31,38.34,5988.0,38.33,38.35,38.31,38.34,5988.0
2016-08-09 13:45:00,38.33,38.38,38.33,38.36,5825.0,38.33,38.38,38.33,38.36,5825.0
2016-08-09 13:50:00,38.36,38.37,38.33,38.33,4357.0,38.36,38.37,38.33,38.33,4357.0
2016-08-09 13:55:00,38.33,38.38,38.33,38.38,8600.0,38.33,38.38,38.33,38.38,8600.0
2016-08-09 14:00:00,38.39,38.4,38.34,38.34,3886.0,38.39,38.4,38.34,38.34,3886.0
2016-08-09 14:05:00,38.34,38.36,38.34,38.36,2525.0,38.34,38.36,38.34,38.36,2525.0
2016-08-09 14:10:00,38.35,38.36,38.34,38.36,4517.0,38.35,38.36,38.34,38.36,4517.0
2016-08-09 14:15:00,38.35,38.38,38.34,38.38,5300.0,38.35,38.38,38.34,38.38,5300.0
2016-08-09 14:20:00,38.37,38.43,38.37,38.39,6914.0,38.37,38.43,38.37,38.39,6914.0
2016-08-09 14:25:00,38.39,38.41,38.38,38.4,7563.0,38.39,38.41,38.38,38.4,7563.0
2016-08-09 14:30:00,38.4,38.4,38.37,38.38,2500.0,38.4,38.4,38.37,38.38,2500.0
2016-08-09 14:35:00,38.37,38.41,38.37,38.4,3687.0,38.37,38.41,38.37,38.4,3687.0
2016-08-09 14:40:00,38.41,38.43,38.39,38.39,1615.0,38.41,38.43,38.39,38.39,1615.0
2016-08-09 14:45:00,38.4,38.41,38.39,38.4,4538.0,38.4,38.41,38.39,38.4,4538.0
2016-08-09 14:50:00,38.4,38.41,38.39,38.4,2516.0,38.4,38.41,38.39,38.4,2516.0
2016-08-09 14:55:00,38.4,38.41,38.39,38.4,5008.0,38.4,38.41,38.39,38.4,5008.0
2016-08-09 15:00:00,38.4,38.44,38.4,38.44,5866.0,38.4,38.44,38.4,38.44,5866.0
2016-08-09 15:05:00,38.44,38.45,38.43,38.44,5924.0,38.44,38.45,38.43,38.44,5924.0
2016-08-09 15:10:00,38.45,38.5,38.44,38.49,12400.0,38.45,38.5,38.44,38.49,12400.0
2016-08-09 15:15:00,38.48,38.5,38.46,38.49,11762.0,38.48,38.5,38.46,38.49,11762.0
2016-08-09 15:20:00,38.49,38.5,38.48,38.49,4410.0,38.49,38.5,38.48,38.49,4410.0
2016-08-09 15:25:00,38.5,38.55,38.49,38.55,13508.0,38.5,38.55,38.49,38.55,13508.0
2016-08-09 15:30:00,38.55,38.56,38.51,38.52,8665.0,38.55,38.56,38.51,38.52,8665.0
2016-08-09 15:35:00,38.52,38.52,38.47,38.47,12228.0,38.52,38.52,38.47,38.47,12228.0
2016-08-09 15:40:00,38.48,38.51,38.47,38.5,14996.0,38.48,38.51,38.47,38.5,14996.0
2016-08-09 15:45:00,38.5,38.5,38.42,38.44,26148.0,38.5,38.5,38.42,38.44,26148.0
2016-08-09 15:50:00,38.43,38.52,38.43,38.51,50184.0,38.43,38.52,38.43,38.51,50184.0
2016-08-09 15:55:00,38.51,38.51,38.47,38.48,48839.0,38.51,38.51,38.47,38.48,48839.0
2016-08-10 09:30:00,38.44,38.57,38.39,38.44,4312.0,38.44,38.57,38.39,38.44,4312.0
2016-08-10 09:35:00,38.48,38.48,38.36,38.42,4677.0,38.48,38.48,38.36,38.42,4677.0
2016-08-10 09:40:00,38.44,38.47,38.35,38.37,5893.0,38.44,38.47,38.35,38.37,5893.0
2016-08-10 09:45:00,38.35,38.42,38.29,38.4,4545.0,38.35,38.42,38.29,38.4,4545.0
2016-08-10 09:50:00,38.39,38.39,38.32,38.36,2800.0,38.39,38.39,38.32,38.36,2800.0
2016-08-10 09:55:00,38.39,38.45,38.37,38.4,2500.0,38.39,38.45,38.37,38.4,2500.0
2016-08-10 10:00:00,38.38,38.43,38.36,38.42,2000.0,38.38,38.43,38.36,38.42,2000.0
2016-08-10 10:05:00,38.4,38.47,38.39,38.46,3536.0,38.4,38.47,38.39,38.46,3536.0
2016-08-10 10:10:00,38.44,38.47,38.41,38.42,1414.0,38.44,38.47,38.41,38.42,1414.0
2016-08-10 10:15:00,38.41,38.43,38.38,38.4,5354.0,38.41,38.43,38.38,38.4,5354.0
2016-08-10 10:20:00,38.4,38.46,38.4,38.42,3850.0,38.4,38.46,38.4,38.42,3850.0
2016-08-10 10:25:00,38.43,38.46,38.4,38.4,3825.0,38.43,38.46,38.4,38.4,3825.0
2016-08-10 10:30:00,38.39,38.4,38.37,38.39,4518.0,38.39,38.4,38.37,38.39,4518.0
2016-08-10 10:35:00,38.38,38.43,38.38,38.41,3100.0,38.38,38.43,38.38,38.41,3100.0
2016-08-10 10:40:00,38.4,38.44,38.39,38.41,30929.0,38.4,38.44,38.39,38.41,30929.0
2016-08-10 10:45:00,38.41,38.42,38.39,38.4,3402.0,38.41,38.42,38.39,38.4,3402.0
2016-08-10 10:50:00,38.41,38.48,38.41,38.46,3352.0,38.41,38.48,38.41,38.46,3352.0
2016-08-10 10:55:00,38.45,38.45,38.4,38.41,3119.0,38.45,38.45,38.4,38.41,3119.0
2016-08-10 11:00:00,38.41,38.44,38.4,38.44,3483.0,38.41,38.44,38.4,38.44,3483.0
2016-08-10 11:05:00,38.44,38.46,38.41,38.45,2956.0,38.44,38.46,38.41,38.45,2956.0
2016-08-10 11:10:00,38.43,38.44,38.41,38.42,4778.0,38.43,38.44,38.41,38.42,4778.0
2016-08-10 11:15:00,38.41,38.42,38.37,38.39,14207.0,38.41,38.42,38.37,38.39,14207.0
2016-08-10 11:20:00,38.41,38.43,38.37,38.43,8294.0,38.41,38.43,38.37,38.43,8294.0
2016-08-10 11:25:00,38.41,38.41,38.37,38.37,2625.0,38.41,38.41,38.37,38.37,2625.0
2016-08-10 11:30:00,38.37,38.37,38.27,38.29,14351.0,38.37,38.37,38.27,38.29,14351.0
2016-08-10 11:35:00,38.31,38.32,38.29,38.3,8741.0,38.31,38.32,38.29,38.3,8741.0
2016-08-10 11:40:00,38.29,38.3,38.25,38.25,2015.0,38.29,38.3,38.25,38.25,2015.0
2016-08-10 11:45:00,38.24,38.3,38.2,38.29,17261.0,38.24,38.3,38.2,38.29,17261.0
2016-08-10 11:50:00,38.32,38.37,38.32,38.36,6200.0,38.32,38.37,38.32,38.36,6200.0
2016-08-10 11:55:00,38.37,38.37,38.3,38.3,3903.0,38.37,38.37,38.3,38.3,3903.0
2016-08-10 12:00:00,38.31,38.39,38.31,38.39,6892.0,38.31,38.39,38.31,38.39,6892.0
2016-08-10 12:05:00,38.4,38.49,38.39,38.47,16918.0,38.4,38.49,38.39,38.47,16918.0
2016-08-10 12:10:00,38.47,38.49,38.45,38.45,4083.0,38.47,38.49,38.45,38.45,4083.0
2016-08-10 12:15:00,38.44,38.45,38.4,38.44,6900.0,38.44,38.45,38.4,38.44,6900.0
2016-08-10 12:20:00,38.45,38.48,38.44,38.45,1800.0,38.45,38.48,38.44,38.45,1800.0
2016-08-10 12:25:00,38.45,38.45,38.41,38.44,3204.0,38.45,38.45,38.41,38.44,3204.0
2016-08-10 12:30:00,38.43,38.43,38.4,38.4,1054.0,38.43,38.43,38.4,38.4,1054.0
2016-08-10 12:35:00,38.4,38.43,38.39,38.43,5483.0,38.4,38.43,38.39,38.43,5483.0
2016-08-10 12:40:00,38.42,38.43,38.41,38.41,6155.0,38.42,38.43,38.41,38.41,6155.0
2016-08-10 12:45:00,38.42,38.47,38.42,38.46,3200.0,38.42,38.47,38.42,38.46,3200.0
2016-08-10 12:50:00,38.46,38.5,38.46,38.5,6630.0,38.46,38.5,38.46,38.5,6630.0
2016-08-10 12:55:00,38.5,38.57,38.5,38.55,10352.0,38.5,38.57,38.5,38.55,10352.0
2016-08-10 13:00:00,38.56,38.57,38.53,38.54,4600.0,38.56,38.57,38.53,38.54,4600.0
2016-08-10 13:05:00,38.55,38.55,38.52,38.52,2229.0,38.55,38.55,38.52,38.52,2229.0
2016-08-10 13:10:00,38.52,38.52,38.5,38.52,2800.0,38.52,38.52,38.5,38.52,2800.0
2016-08-10 13:15:00,38.51,38.51,38.45,38.46,5318.0,38.51,38.51,38.45,38.46,5318.0
2016-08-10 13:20:00,38.46,38.52,38.45,38.52,4565.0,38.46,38.52,38.45,38.52,4565.0
2016-08-10 13:25:00,38.52,38.53,38.51,38.52,1820.0,38.52,38.53,38.51,38.52,1820.0
2016-08-10 13:30:00,38.51,38.51,38.48,38.48,800.0,38.51,38.51,38.48,38.48,800.0
2016-08-10 13:35:00,38.49,38.51,38.48,38.5,3332.0,38.49,38.51,38.48,38.5,3332.0
2016-08-10 13:40:00,38.51,38.58,38.51,38.58,2507.0,38.51,38.58,38.51,38.58,2507.0
2016-08-10 13:45:00,38.57,38.58,38.55,38.58,6300.0,38.57,38.58,38.55,38.58,6300.0
2016-08-10 13:50:00,38.56,38.56,38.54,38.55,2265.0,38.56,38.56,38.54,38.55,2265.0
2016-08-10 13:55:00,38.55,38.55,38.48,38.48,3616.0,38.55,38.55,38.48,38.48,3616.0
2016-08-10 14:00:00,38.49,38.5,38.47,38.48,3708.0,38.49,38.5,38.47,38.48,3708.0
2016-08-10 14:05:00,38.47,38.48,38.44,38.44,5275.0,38.47,38.48,38.44,38.44,5275.0
2016-08-10 14:10:00,38.44,38.44,38.4,38.4,9829.0,38.44,38.44,38.4,38.4,9829.0
2016-08-10 14:15:00,38.38,38.42,38.36,38.36,4165.0,38.38,38.42,38.36,38.36,4165.0
2016-08-10 14:20:00,38.37,38.38,38.35,38.37,4893.0,38.37,38.38,38.35,38.37,4893.0
2016-08-10 14:25:00,38.37,38.37,38.35,38.35,6406.0,38.37,38.37,38.35,38.35,6406.0
2016-08-10 14:30:00,38.36,38.36,38.33,38.35,7075.0,38.36,38.36,38.33,38.35,7075.0
2016-08-10 14:35:00,38.34,38.4,38.33,38.38,3394.0,38.34,38.4,38.33,38.38,3394.0
2016-08-10 14:40:00,38.38,38.42,38.38,38.42,2900.0,38.38,38.42,38.38,38.42,2900.0
2016-08-10 14:45:00,38.39,38.42,38.37,38.42,7893.0,38.39,38.42,38.37,38.42,7893.0
2016-08-10 14:50:00,38.44,38.49,38.4,38.49,3880.0,38.44,38.49,38.4,38.49,3880.0
2016-08-10 14:55:00,38.49,38.55,38.47,38.55,15285.0,38.49,38.55,38.47,38.55,15285.0
2016-08-10 15:00:00,38.55,38.55,38.46,38.47,6800.0,38.55,38.55,38.46,38.47,6800.0
2016-08-10 15:05:00,38.46,38.49,38.44,38.49,6078.0,38.46,38.49,38.44,38.49,6078.0
2016-08-10 15:10:00,38.48,38.49,38.48,38.48,1300.0,38.48,38.49,38.48,38.48,1300.0
2016-08-10 15:15:00,38.48,38.55,38.48,38.54,8532.0,38.48,38.55,38.48,38.54,8532.0
2016-08-10 15:20:00,38.54,38.58,38.54,38.56,2422.0,38.54,38.58,38.54,38.56,2422.0
2016-08-10 15:25:00,38.56,38.57,38.54,38.55,4264.0,38.56,38.57,38.54,38.55,4264.0
2016-08-10 15:30:00,38.56,38.56,38.54,38.55,5415.0,38.56,38.56,38.54,38.55,5415.0
2016-08-10 15:35:00,38.55,38.56,38.51,38.51,10835.0,38.55,38.56,38.51,38.51,10835.0
2016-08-10 15:40:00,38.51,38.54,38.49,38.49,11462.0,38.51,38.54,38.49,38.49,11462.0
2016-08-10 15:45:00,38.49,38.51,38.48,38.5,16651.0,38.49,38.51,38.48,38.5,16651.0
2016-08-10 15:50:00,38.5,38.52,38.49,38.52,15748.0,38.5,38.52,38.49,38.52,15748.0
2016-08-10 15:55:00,38.53,38.55,38.51,38.54,43673.0,38.53,38.55,38.51,38.54,43673.0
2016-08-11 09:30:00,38.57,38.75,38.57,38.59,15914.0,38.57,38.75,38.57,38.59,15914.0
2016-08-11 09:35:00,38.75,38.77,38.64,38.7,5100.0,38.75,38.77,38.64,38.7,5100.0
2016-08-11 09:40:00,38.76,38.78,38.67,38.72,4500.0,38.76,38.78,38.67,38.72,4500.0
2016-08-11 09:45:00,38.7,38.74,38.65,38.67,4484.0,38.7,38.74,38.65,38.67,4484.0
2016-08-11 09:50:00,38.66,38.7,38.63,38.7,3357.0,38.66,38.7,38.63,38.7,3357.0
2016-08-11 09:55:00,38.65,38.7,38.58,38.58,5550.0,38.65,38.7,38.58,38.58,5550.0
2016-08-11 10:00:00,38.57,38.67,38.56,38.66,4162.0,38.57,38.67,38.56,38.66,4162.0
2016-08-11 10:05:00,38.66,38.66,38.52,38.54,14510.0,38.66,38.66,38.52,38.54,14510.0
2016-08-11 10:10:00,38.57,38.58,38.52,38.53,3628.0,38.57,38.58,38.52,38.53,3628.0
2016-08-11 10:15:00,38.54,38.56,38.5,38.53,6625.0,38.54,38.56,38.5,38.53,6625.0
2016-08-11 10:20:00,38.53,38.55,38.49,38.54,6025.0,38.53,38.55,38.49,38.54,6025.0
2016-08-11 10:25:00,38.57,38.59,38.55,38.55,3950.0,38.57,38.59,38.55,38.55,3950.0
2016-08-11 10:30:00,38.55,38.59,38.53,38.57,6498.0,38.55,38.59,38.53,38.57,6498.0
2016-08-11 10:35:00,38.57,38.65,38.57,38.64,3389.0,38.57,38.65,38.57,38.64,3389.0
2016-08-11 10:40:00,38.62,38.65,38.61,38.65,5370.0,38.62,38.65,38.61,38.65,5370.0
2016-08-11 10:45:00,38.64,38.66,38.62,38.63,5403.0,38.64,38.66,38.62,38.63,5403.0
2016-08-11 10:50:00,38.61,38.63,38.61,38.63,4700.0,38.61,38.63,38.61,38.63,4700.0
2016-08-11 10:55:00,38.63,38.68,38.63,38.67,2060.0,38.63,38.68,38.63,38.67,2060.0
2016-08-11 11:00:00,38.68,38.69,38.62,38.64,6907.0,38.68,38.69,38.62,38.64,6907.0
2016-08-11 11:05:00,38.65,38.68,38.64,38.68,9300.0,38.65,38.68,38.64,38.68,9300.0
2016-08-11 11:10:00,38.69,38.69,38.62,38.63,7206.0,38.69,38.69,38.62,38.63,7206.0
2016-08-11 11:15:00,38.63,38.69,38.62,38.67,5510.0,38.63,38.69,38.62,38.67,5510.0
2016-08-11 11:20:00,38.69,38.71,38.68,38.7,1500.0,38.69,38.71,38.68,38.7,1500.0
2016-08-11 11:25:00,38.7,38.74,38.69,38.74,2100.0,38.7,38.74,38.69,38.74,2100.0
2016-08-11 11:30:00,38.74,38.79,38.73,38.79,3314.0,38.74,38.79,38.73,38.79,3314.0
2016-08-11 11:35:00,38.79,38.95,38.78,38.95,16815.0,38.79,38.95,38.78,38.95,16815.0
2016-08-11 11:40:00,38.95,38.97,38.93,38.94,8050.0,38.95,38.97,38.93,38.94,8050.0
2016-08-11 11:45:00,38.92,38.94,38.91,38.91,5030.0,38.92,38.94,38.91,38.91,5030.0
2016-08-11 11:50:00,38.93,38.95,38.9,38.93,4250.0,38.93,38.95,38.9,38.93,4250.0
2016-08-11 11:55:00,38.95,38.96,38.91,38.92,3874.0,38.95,38.96,38.91,38.92,3874.0
2016-08-11 12:00:00,38.93,38.94,38.9,38.92,13683.0,38.93,38.94,38.9,38.92,13683.0
2016-08-11 12:05:00,38.92,38.97,38.92,38.97,4232.0,38.92,38.97,38.92,38.97,4232.0
2016-08-11 12:10:00,38.97,38.98,38.96,38.98,6400.0,38.97,38.98,38.96,38.98,6400.0
2016-08-11 12:15:00,38.98,38.99,38.95,38.97,4650.0,38.98,38.99,38.95,38.97,4650.0
2016-08-11 12:20:00,38.96,38.98,38.94,38.95,3240.0,38.96,38.98,38.94,38.95,3240.0
2016-08-11 12:25:00,38.95,38.96,38.93,38.94,3828.0,38.95,38.96,38.93,38.94,3828.0
2016-08-11 12:30:00,38.95,38.97,38.93,38.95,5600.0,38.95,38.97,38.93,38.95,5600.0
2016-08-11 12:35:00,38.96,38.97,38.93,38.93,4800.0,38.96,38.97,38.93,38.93,4800.0
2016-08-11 12:40:00,38.94,38.95,38.93,38.95,2203.0,38.94,38.95,38.93,38.95,2203.0
2016-08-11 12:45:00,38.96,38.98,38.96,38.97,7301.0,38.96,38.98,38.96,38.97,7301.0
2016-08-11 12:50:00,38.99,38.99,38.97,38.98,2972.0,38.99,38.99,38.97,38.98,2972.0
2016-08-11 12:55:00,38.98,38.99,38.98,38.98,1700.0,38.98,38.99,38.98,38.98,1700.0
2016-08-11 13:00:00,38.97,38.99,38.95,38.97,3350.0,38.97,38.99,38.95,38.97,3350.0
2016-08-11 13:05:00,38.97,38.98,38.95,38.97,2078.0,38.97,38.98,38.95,38.97,2078.0
2016-08-11 13:10:00,38.96,38.99,38.96,38.99,2400.0,38.96,38.99,38.96,38.99,2400.0
2016-08-11 13:15:00,38.98,38.99,38.96,38.98,3211.0,38.98,38.99,38.96,38.98,3211.0
2016-08-11 13:20:00,38.98,38.98,38.96,38.97,4378.0,38.98,38.98,38.96,38.97,4378.0
2016-08-11 13:25:00,38.96,38.97,38.93,38.94,2528.0,38.96,38.97,38.93,38.94,2528.0
2016-08-11 13:30:00,38.96,38.96,38.93,38.93,3757.0,38.96,38.96,38.93,38.93,3757.0
2016-08-11 13:35:00,38.93,38.95,38.91,38.94,6604.0,38.93,38.95,38.91,38.94,6604.0
2016-08-11 13:40:00,38.93,38.97,38.93,38.97,3694.0,38.93,38.97,38.93,38.97,3694.0
2016-08-11 13:45:00,38.97,38.98,38.94,38.94,1474.0,38.97,38.98,38.94,38.94,1474.0
2016-08-11 13:50:00,38.95,38.97,38.93,38.93,4724.0,38.95,38.97,38.93,38.93,4724.0
2016-08-11 13:55:00,38.93,38.93,38.88,38.88,8254.0,38.93,38.93,38.88,38.88,8254.0
2016-08-11 14:00:00,38.89,38.89,38.85,38.85,11947.0,38.89,38.89,38.85,38.85,11947.0
2016-08-11 14:05:00,38.86,38.87,38.84,38.87,19532.0,38.86,38.87,38.84,38.87,19532.0
2016-08-11 14:10:00,38.87,38.91,38.87,38.88,6390.0,38.87,38.91,38.87,38.88,6390.0
2016-08-11 14:15:00,38.89,38.9,38.86,38.86,5035.0,38.89,38.9,38.86,38.86,5035.0
2016-08-11 14:20:00,38.86,38.9,38.85,38.87,14004.0,38.86,38.9,38.85,38.87,14004.0
2016-08-11 14:25:00,38.86,38.89,38.86,38.87,1750.0,38.86,38.89,38.86,38.87,1750.0
2016-08-11 14:30:00,38.86,38.91,38.85,38.91,7952.0,38.86,38.91,38.85,38.91,7952.0
2016-08-11 14:35:00,38.9,38.91,38.88,38.89,3325.0,38.9,38.91,38.88,38.89,3325.0
2016-08-11 14:40:00,38.88,38.91,38.88,38.9,2529.0,38.88,38.91,38.88,38.9,2529.0
2016-08-11 14:45:00,38.9,38.91,38.9,38.9,2300.0,38.9,38.91,38.9,38.9,2300.0
2016-08-11 14:50:00,38.91,38.92,38.85,38.87,4148.0,38.91,38.92,38.85,38.87,4148.0
2016-08-11 14:55:00,38.88,38.89,38.85,38.85,3250.0,38.88,38.89,38.85,38.85,3250.0
2016-08-11 15:00:00,38.87,38.87,38.81,38.82,25892.0,38.87,38.87,38.81,38.82,25892.0
2016-08-11 15:05:00,38.82,38.82,38.8,38.8,4770.0,38.82,38.82,38.8,38.8,4770.0
2016-08-11 15:10:00,38.81,38.85,38.8,38.84,7287.0,38.81,38.85,38.8,38.84,7287.0
2016-08-11 15:15:00,38.84,38.84,38.81,38.82,3693.0,38.84,38.84,38.81,38.82,3693.0
2016-08-11 15:20:00,38.81,38.85,38.81,38.83,5001.0,38.81,38.85,38.81,38.83,5001.0
2016-08-11 15:25:00,38.83,38.87,38.81,38.87,8197.0,38.83,38.87,38.81,38.87,8197.0
2016-08-11 15:30:00,38.84,38.85,38.82,38.84,6225.0,38.84,38.85,38.82,38.84,6225.0
2016-08-11 15:35:00,38.83,38.84,38.8,38.84,6805.0,38.83,38.84,38.8,38.84,6805.0
2016-08-11 15:40:00,38.84,38.85,38.81,38.82,9728.0,38.84,38.85,38.81,38.82,9728.0
2016-08-11 15:45:00,38.82,38.86,38.81,38.84,16253.0,38.82,38.86,38.81,38.84,16253.0
2016-08-11 15:50:00,38.85,38.91,38.85,38.88,28673.0,38.85,38.91,38.85,38.88,28673.0
2016-08-11 15:55:00,38.88,38.89,38.84,38.87,23942.0,38.88,38.89,38.84,38.87,23942.0
2016-08-12 09:30:00,38.99,39.0,38.86,38.9,17718.0,38.99,39.0,38.86,38.9,17718.0
2016-08-12 09:35:00,38.89,38.99,38.81,38.98,10535.0,38.89,38.99,38.81,38.98,10535.0
2016-08-12 09:40:00,38.99,38.99,38.92,38.95,7470.0,38.99,38.99,38.92,38.95,7470.0
2016-08-12 09:45:00,38.95,38.97,38.94,38.96,1800.0,38.95,38.97,38.94,38.96,1800.0
2016-08-12 09:50:00,38.95,39.0,38.94,38.97,7049.0,38.95,39.0,38.94,38.97,7049.0
2016-08-12 09:55:00,38.97,39.25,38.97,39.25,41872.0,38.97,39.25,38.97,39.25,41872.0
2016-08-12 10:00:00,39.24,39.31,39.12,39.14,12992.0,39.24,39.31,39.12,39.14,12992.0
2016-08-12 10:05:00,39.12,39.12,38.97,39.0,6822.0,39.12,39.12,38.97,39.0,6822.0
2016-08-12 10:10:00,38.98,39.01,38.95,39.0,4851.0,38.98,39.01,38.95,39.0,4851.0
2016-08-12 10:15:00,39.0,39.03,38.96,39.0,8981.0,39.0,39.03,38.96,39.0,8981.0
2016-08-12 10:20:00,39.0,39.1,39.0,39.06,6357.0,39.0,39.1,39.0,39.06,6357.0
2016-08-12 10:25:00,39.03,39.05,38.98,38.99,15134.0,39.03,39.05,38.98,38.99,15134.0
2016-08-12 10:30:00,38.98,39.0,38.96,38.97,6304.0,38.98,39.0,38.96,38.97,6304.0
2016-08-12 10:35:00,38.98,39.07,38.98,39.05,4100.0,38.98,39.07,38.98,39.05,4100.0
2016-08-12 10:40:00,39.05,39.06,39.02,39.05,4195.0,39.05,39.06,39.02,39.05,4195.0
2016-08-12 10:45:00,39.05,39.06,39.04,39.04,1295.0,39.05,39.06,39.04,39.04,1295.0
2016-08-12 10:50:00,39.03,39.15,39.03,39.14,12156.0,39.03,39.15,39.03,39.14,12156.0
2016-08-12 10:55:00,39.14,39.17,39.13,39.16,9600.0,39.14,39.17,39.13,39.16,9600.0
2016-08-12 11:00:00,39.17,39.2,39.14,39.15,7895.0,39.17,39.2,39.14,39.15,7895.0
2016-08-12 11:05:00,39.14,39.17,39.14,39.15,5050.0,39.14,39.17,39.14,39.15,5050.0
2016-08-12 11:10:00,39.15,39.16,39.14,39.15,3750.0,39.15,39.16,39.14,39.15,3750.0
2016-08-12 11:15:00,39.16,39.16,39.12,39.15,3115.0,39.16,39.16,39.12,39.15,3115.0
2016-08-12 11:20:00,39.16,39.2,39.16,39.2,3069.0,39.16,39.2,39.16,39.2,3069.0
2016-08-12 11:25:00,39.19,39.21,39.18,39.19,4400.0,39.19,39.21,39.18,39.19,4400.0
2016-08-12 11:30:00,39.19,39.21,39.14,39.14,4407.0,39.19,39.21,39.14,39.14,4407.0
2016-08-12 11:35:00,39.14,39.14,39.12,39.13,1700.0,39.14,39.14,39.12,39.13,1700.0
2016-08-12 11:40:00,39.12,39.12,39.08,39.09,3130.0,39.12,39.12,39.08,39.09,3130.0
2016-08-12 11:45:00,39.1,39.13,39.1,39.13,2635.0,39.1,39.13,39.1,39.13,2635.0
2016-08-12 11:50:00,39.13,39.15,39.09,39.1,6726.0,39.13,39.15,39.09,39.1,6726.0
2016-08-12 11:55:00,39.12,39.16,39.12,39.16,2600.0,39.12,39.16,39.12,39.16,2600.0
2016-08-12 12:00:00,39.16,39.19,39.15,39.16,10728.0,39.16,39.19,39.15,39.16,10728.0
2016-08-12 12:05:00,39.15,39.15,39.1,39.1,3078.0,39.15,39.15,39.1,39.1,3078.0
2016-08-12 12:10:00,39.1,39.18,39.1,39.18,6043.0,39.1,39.18,39.1,39.18,6043.0
2016-08-12 12:15:00,39.19,39.22,39.17,39.22,7630.0,39.19,39.22,39.17,39.22,7630.0
2016-08-12 12:20:00,39.22,39.23,39.21,39.22,1950.0,39.22,39.23,39.21,39.22,1950.0
2016-08-12 12:25:00,39.23,39.24,39.21,39.23,6100.0,39.23,39.24,39.21,39.23,6100.0
2016-08-12 12:30:00,39.22,39.25,39.21,39.25,9017.0,39.22,39.25,39.21,39.25,9017.0
2016-08-12 12:35:00,39.24,39.24,39.2,39.22,7387.0,39.24,39.24,39.2,39.22,7387.0
2016-08-12 12:40:00,39.23,39.23,39.22,39.23,3457.0,39.23,39.23,39.22,39.23,3457.0
2016-08-12 12:45:00,39.22,39.25,39.22,39.25,1320.0,39.22,39.25,39.22,39.25,1320.0
2016-08-12 12:50:00,39.24,39.25,39.21,39.21,1850.0,39.24,39.25,39.21,39.21,1850.0
2016-08-12 12:55:00,39.21,39.24,39.21,39.23,9956.0,39.21,39.24,39.21,39.23,9956.0
2016-08-12 13:00:00,39.22,39.23,39.21,39.22,7520.0,39.22,39.23,39.21,39.22,7520.0
2016-08-12 13:05:00,39.22,39.24,39.21,39.21,9610.0,39.22,39.24,39.21,39.21,9610.0
2016-08-12 13:10:00,39.23,39.24,39.21,39.24,3443.0,39.23,39.24,39.21,39.24,3443.0
2016-08-12 13:15:00,39.24,39.26,39.24,39.25,3566.0,39.24,39.26,39.24,39.25,3566.0
2016-08-12 13:20:00,39.25,39.26,39.22,39.25,4330.0,39.25,39.26,39.22,39.25,4330.0
2016-08-12 13:25:00,39.23,39.27,39.23,39.27,1600.0,39.23,39.27,39.23,39.27,1600.0
2016-08-12 13:30:00,39.27,39.29,39.27,39.28,2550.0,39.27,39.29,39.27,39.28,2550.0
2016-08-12 13:35:00,39.29,39.33,39.29,39.32,11293.0,39.29,39.33,39.29,39.32,11293.0
2016-08-12 13:40:00,39.33,39.37,39.32,39.37,16669.0,39.33,39.37,39.32,39.37,16669.0
2016-08-12 13:45:00,39.38,39.39,39.33,39.35,9086.0,39.38,39.39,39.33,39.35,9086.0
2016-08-12 13:50:00,39.34,39.35,39.32,39.33,6242.0,39.34,39.35,39.32,39.33,6242.0
2016-08-12 13:55:00,39.32,39.33,39.26,39.27,11738.0,39.32,39.33,39.26,39.27,11738.0
2016-08-12 14:00:00,39.27,39.28,39.26,39.28,2819.0,39.27,39.28,39.26,39.28,2819.0
2016-08-12 14:05:00,39.27,39.31,39.27,39.3,5880.0,39.27,39.31,39.27,39.3,5880.0
2016-08-12 14:10:00,39.31,39.37,39.3,39.36,8559.0,39.31,39.37,39.3,39.36,8559.0
2016-08-12 14:15:00,39.36,39.39,39.35,39.38,8903.0,39.36,39.39,39.35,39.38,8903.0
2016-08-12 14:20:00,39.38,39.38,39.36,39.36,3550.0,39.38,39.38,39.36,39.36,3550.0
2016-08-12 14:25:00,39.35,39.41,39.35,39.41,8093.0,39.35,39.41,39.35,39.41,8093.0
2016-08-12 14:30:00,39.4,39.4,39.37,39.38,2457.0,39.4,39.4,39.37,39.38,2457.0
2016-08-12 14:35:00,39.37,39.38,39.35,39.38,6376.0,39.37,39.38,39.35,39.38,6376.0
2016-08-12 14:40:00,39.39,39.4,39.37,39.39,4102.0,39.39,39.4,39.37,39.39,4102.0
2016-08-12 14:45:00,39.38,39.39,39.37,39.38,3590.0,39.38,39.39,39.37,39.38,3590.0
2016-08-12 14:50:00,39.38,39.41,39.38,39.39,4200.0,39.38,39.41,39.38,39.39,4200.0
2016-08-12 14:55:00,39.38,39.39,39.35,39.38,5913.0,39.38,39.39,39.35,39.38,5913.0
2016-08-12 15:00:00,39.39,39.41,39.36,39.36,8507.0,39.39,39.41,39.36,39.36,8507.0
2016-08-12 15:05:00,39.36,39.37,39.34,39.35,6903.0,39.36,39.37,39.34,39.35,6903.0
2016-08-12 15:10:00,39.36,39.38,39.35,39.38,4578.0,39.36,39.38,39.35,39.38,4578.0
2016-08-12 15:15:00,39.37,39.38,39.35,39.36,4417.0,39.37,39.38,39.35,39.36,4417.0
2016-08-12 15:20:00,39.37,39.43,39.35,39.43,13694.0,39.37,39.43,39.35,39.43,13694.0
2016-08-12 15:25:00,39.42,39.43,39.38,39.39,12232.0,39.42,39.43,39.38,39.39,12232.0
2016-08-12 15:30:00,39.39,39.41,39.37,39.41,10986.0,39.39,39.41,39.37,39.41,10986.0
2016-08-12 15:35:00,39.42,39.43,39.39,39.39,9810.0,39.42,39.43,39.39,39.39,9810.0
2016-08-12 15:40:00,39.4,39.4,39.37,39.39,26493.0,39.4,39.4,39.37,39.39,26493.0
2016-08-12 15:45:00,39.38,39.39,39.32,39.33,53079.0,39.38,39.39,39.32,39.33,53079.0
2016-08-12 15:50:00,39.32,39.35,39.32,39.34,24258.0,39.32,39.35,39.32,39.34,24258.0
2016-08-12 15:55:00,39.35,39.38,39.35,39.37,31511.0,39.35,39.38,39.35,39.37,31511.0
2016-08-15 09:30:00,39.52,39.67,39.5,39.66,78033.0,39.52,39.67,39.5,39.66,78033.0
2016-08-15 09:35:00,39.67,39.85,39.66,39.85,14500.0,39.67,39.85,39.66,39.85,14500.0
2016-08-15 09:40:00,39.86,39.87,39.74,39.81,7395.0,39.86,39.87,39.74,39.81,7395.0
2016-08-15 09:45:00,39.8,39.81,39.7,39.72,24886.0,39.8,39.81,39.7,39.72,24886.0
2016-08-15 09:50:00,39.74,39.88,39.7,39.79,85528.0,39.74,39.88,39.7,39.79,85528.0
2016-08-15 09:55:00,39.77,39.78,39.7,39.75,19632.0,39.77,39.78,39.7,39.75,19632.0
2016-08-15 10:00:00,39.75,39.78,39.75,39.76,17097.0,39.75,39.78,39.75,39.76,17097.0
2016-08-15 10:05:00,39.75,39.76,39.67,39.72,16123.0,39.75,39.76,39.67,39.72,16123.0
2016-08-15 10:10:00,39.72,39.72,39.69,39.69,10028.0,39.72,39.72,39.69,39.69,10028.0
2016-08-15 10:15:00,39.69,39.71,39.66,39.7,13328.0,39.69,39.71,39.66,39.7,13328.0
2016-08-15 10:20:00,39.7,39.71,39.61,39.7,28510.0,39.7,39.71,39.61,39.7,28510.0
2016-08-15 10:25:00,39.69,39.7,39.67,39.67,17396.0,39.69,39.7,39.67,39.67,17396.0
2016-08-15 10:30:00,39.7,39.72,39.68,39.71,7884.0,39.7,39.72,39.68,39.71,7884.0
2016-08-15 10:35:00,39.69,39.69,39.62,39.65,8364.0,39.69,39.69,39.62,39.65,8364.0
2016-08-15 10:40:00,39.65,39.83,39.65,39.76,55526.0,39.65,39.83,39.65,39.76,55526.0
2016-08-15 10:45:00,39.75,39.82,39.74,39.76,7743.0,39.75,39.82,39.74,39.76,7743.0
2016-08-15 10:50:00,39.75,39.76,39.72,39.74,14235.0,39.75,39.76,39.72,39.74,14235.0
2016-08-15 10:55:00,39.75,39.75,39.68,39.7,16322.0,39.75,39.75,39.68,39.7,16322.0
2016-08-15 11:00:00,39.7,39.75,39.68,39.73,5289.0,39.7,39.75,39.68,39.73,5289.0
2016-08-15 11:05:00,39.73,39.73,39.69,39.73,9319.0,39.73,39.73,39.69,39.73,9319.0
2016-08-15 11:10:00,39.74,39.74,39.69,39.71,6863.0,39.74,39.74,39.69,39.71,6863.0
2016-08-15 11:15:00,39.7,39.71,39.64,39.64,14954.0,39.7,39.71,39.64,39.64,14954.0
2016-08-15 11:20:00,39.65,39.66,39.6,39.61,19573.0,39.65,39.66,39.6,39.61,19573.0
2016-08-15 11:25:00,39.62,39.64,39.58,39.59,35014.0,39.62,39.64,39.58,39.59,35014.0
2016-08-15 11:30:00,39.61,39.63,39.56,39.58,18507.0,39.61,39.63,39.56,39.58,18507.0
2016-08-15 11:35:00,39.59,39.6,39.55,39.56,6507.0,39.59,39.6,39.55,39.56,6507.0
2016-08-15 11:40:00,39.58,39.58,39.48,39.54,17680.0,39.58,39.58,39.48,39.54,17680.0
2016-08-15 11:45:00,39.53,39.56,39.5,39.52,7329.0,39.53,39.56,39.5,39.52,7329.0
2016-08-15 11:50:00,39.52,39.52,39.48,39.48,4475.0,39.52,39.52,39.48,39.48,4475.0
2016-08-15 11:55:00,39.48,39.54,39.39,39.54,21630.0,39.48,39.54,39.39,39.54,21630.0
2016-08-15 12:00:00,39.56,39.56,39.54,39.55,3375.0,39.56,39.56,39.54,39.55,3375.0
2016-08-15 12:05:00,39.54,39.62,39.54,39.6,15287.0,39.54,39.62,39.54,39.6,15287.0
2016-08-15 12:10:00,39.59,39.6,39.55,39.56,6330.0,39.59,39.6,39.55,39.56,6330.0
2016-08-15 12:15:00,39.56,39.62,39.56,39.61,4500.0,39.56,39.62,39.56,39.61,4500.0
2016-08-15 12:20:00,39.62,39.62,39.59,39.62,16950.0,39.62,39.62,39.59,39.62,16950.0
2016-08-15 12:25:00,39.62,39.69,39.6,39.64,30262.0,39.62,39.69,39.6,39.64,30262.0
2016-08-15 12:30:00,39.65,39.67,39.61,39.63,12867.0,39.65,39.67,39.61,39.63,12867.0
2016-08-15 12:35:00,39.62,39.62,39.57,39.58,14279.0,39.62,39.62,39.57,39.58,14279.0
2016-08-15 12:40:00,39.56,39.56,39.53,39.54,8875.0,39.56,39.56,39.53,39.54,8875.0
2016-08-15 12:45:00,39.55,39.61,39.54,39.61,8786.0,39.55,39.61,39.54,39.61,8786.0
2016-08-15 12:50:00,39.61,39.63,39.56,39.63,16700.0,39.61,39.63,39.56,39.63,16700.0
2016-08-15 12:55:00,39.62,39.62,39.6,39.6,5059.0,39.62,39.62,39.6,39.6,5059.0
2016-08-15 13:00:00,39.6,39.83,39.6,39.8,47884.0,39.6,39.83,39.6,39.8,47884.0
2016-08-15 13:05:00,39.79,39.79,39.74,39.76,10588.0,39.79,39.79,39.74,39.76,10588.0
2016-08-15 13:10:00,39.76,39.78,39.73,39.74,3480.0,39.76,39.78,39.73,39.74,3480.0
2016-08-15 13:15:00,39.75,39.75,39.69,39.7,3125.0,39.75,39.75,39.69,39.7,3125.0
2016-08-15 13:20:00,39.69,39.76,39.68,39.75,5391.0,39.69,39.76,39.68,39.75,5391.0
2016-08-15 13:25:00,39.75,39.78,39.75,39.76,4035.0,39.75,39.78,39.75,39.76,4035.0
2016-08-15 13:30:00,39.78,39.81,39.77,39.8,4657.0,39.78,39.81,39.77,39.8,4657.0
2016-08-15 13:35:00,39.8,39.81,39.79,39.8,3861.0,39.8,39.81,39.79,39.8,3861.0
2016-08-15 13:40:00,39.8,39.8,39.76,39.77,10656.0,39.8,39.8,39.76,39.77,10656.0
2016-08-15 13:45:00,39.77,39.8,39.77,39.79,8561.0,39.77,39.8,39.77,39.79,8561.0
2016-08-15 13:50:00,39.8,39.8,39.76,39.77,11418.0,39.8,39.8,39.76,39.77,11418.0
2016-08-15 13:55:00,39.77,39.77,39.71,39.71,14074.0,39.77,39.77,39.71,39.71,14074.0
2016-08-15 14:00:00,39.72,39.73,39.7,39.72,13261.0,39.72,39.73,39.7,39.72,13261.0
2016-08-15 14:05:00,39.71,39.73,39.7,39.72,7939.0,39.71,39.73,39.7,39.72,7939.0
2016-08-15 14:10:00,39.72,39.76,39.72,39.75,14847.0,39.72,39.76,39.72,39.75,14847.0
2016-08-15 14:15:00,39.75,39.75,39.72,39.72,7301.0,39.75,39.75,39.72,39.72,7301.0
2016-08-15 14:20:00,39.73,39.73,39.71,39.71,2200.0,39.73,39.73,39.71,39.71,2200.0
2016-08-15 14:25:00,39.71,39.73,39.7,39.71,5570.0,39.71,39.73,39.7,39.71,5570.0
2016-08-15 14:30:00,39.7,39.7,39.67,39.68,12475.0,39.7,39.7,39.67,39.68,12475.0
2016-08-15 14:35:00,39.67,39.67,39.64,39.65,6131.0,39.67,39.67,39.64,39.65,6131.0
2016-08-15 14:40:00,39.64,39.65,39.63,39.65,9500.0,39.64,39.65,39.63,39.65,9500.0
2016-08-15 14:45:00,39.65,39.65,39.62,39.62,9528.0,39.65,39.65,39.62,39.62,9528.0
2016-08-15 14:50:00,39.63,39.64,39.62,39.63,6762.0,39.63,39.64,39.62,39.63,6762.0
2016-08-15 14:55:00,39.62,39.63,39.61,39.62,9300.0,39.62,39.63,39.61,39.62,9300.0
2016-08-15 15:00:00,39.62,39.67,39.6,39.63,10194.0,39.62,39.67,39.6,39.63,10194.0
2016-08-15 15:05:00,39.62,39.65,39.61,39.64,6462.0,39.62,39.65,39.61,39.64,6462.0
2016-08-15 15:10:00,39.64,39.66,39.63,39.65,7142.0,39.64,39.66,39.63,39.65,7142.0
2016-08-15 15:15:00,39.66,39.67,39.63,39.67,12455.0,39.66,39.67,39.63,39.67,12455.0
2016-08-15 15:20:00,39.67,39.72,39.66,39.71,6696.0,39.67,39.72,39.66,39.71,6696.0
2016-08-15 15:25:00,39.71,39.73,39.71,39.72,4660.0,39.71,39.73,39.71,39.72,4660.0
2016-08-15 15:30:00,39.72,39.73,39.7,39.71,5002.0,39.72,39.73,39.7,39.71,5002.0
2016-08-15 15:35:00,39.71,39.71,39.67,39.68,19135.0,39.71,39.71,39.67,39.68,19135.0
2016-08-15 15:40:00,39.67,39.69,39.66,39.67,17726.0,39.67,39.69,39.66,39.67,17726.0
2016-08-15 15:45:00,39.67,39.68,39.65,39.67,17230.0,39.67,39.68,39.65,39.67,17230.0
2016-08-15 15:50:00,39.68,39.68,39.64,39.66,22293.0,39.68,39.68,39.64,39.66,22293.0
2016-08-15 15:55:00,39.66,39.68,39.63,39.64,43145.0,39.66,39.68,39.63,39.64,43145.0
2016-08-16 09:30:00,39.73,39.83,39.18,39.21,37127.0,39.73,39.83,39.18,39.21,37127.0
2016-08-16 09:35:00,39.19,39.33,39.16,39.27,10978.0,39.19,39.33,39.16,39.27,10978.0
2016-08-16 09:40:00,39.25,39.34,39.22,39.22,7224.0,39.25,39.34,39.22,39.22,7224.0
2016-08-16 09:45:00,39.2,39.33,39.13,39.33,14402.0,39.2,39.33,39.13,39.33,14402.0
2016-08-16 09:50:00,39.3,39.45,39.3,39.45,9680.0,39.3,39.45,39.3,39.45,9680.0
2016-08-16 09:55:00,39.45,39.52,39.44,39.49,7204.0,39.45,39.52,39.44,39.49,7204.0
2016-08-16 10:00:00,39.46,39.48,39.36,39.38,10067.0,39.46,39.48,39.36,39.38,10067.0
2016-08-16 10:05:00,39.38,39.38,39.25,39.28,10167.0,39.38,39.38,39.25,39.28,10167.0
2016-08-16 10:10:00,39.3,39.31,39.24,39.27,13305.0,39.3,39.31,39.24,39.27,13305.0
2016-08-16 10:15:00,39.27,39.31,39.25,39.29,11379.0,39.27,39.31,39.25,39.29,11379.0
2016-08-16 10:20:00,39.27,39.28,39.21,39.22,11257.0,39.27,39.28,39.21,39.22,11257.0
2016-08-16 10:25:00,39.24,39.24,39.18,39.22,11185.0,39.24,39.24,39.18,39.22,11185.0
2016-08-16 10:30:00,39.22,39.23,39.1,39.13,19555.0,39.22,39.23,39.1,39.13,19555.0
2016-08-16 10:35:00,39.12,39.23,39.12,39.22,9065.0,39.12,39.23,39.12,39.22,9065.0
2016-08-16 10:40:00,39.22,39.23,39.14,39.14,9024.0,39.22,39.23,39.14,39.14,9024.0
2016-08-16 10:45:00,39.14,39.16,39.07,39.14,9292.0,39.14,39.16,39.07,39.14,9292.0
2016-08-16 10:50:00,39.14,39.14,39.02,39.05,13764.0,39.14,39.14,39.02,39.05,13764.0
2016-08-16 10:55:00,39.02,39.08,39.01,39.08,25996.0,39.02,39.08,39.01,39.08,25996.0
2016-08-16 11:00:00,39.09,39.1,39.02,39.02,7995.0,39.09,39.1,39.02,39.02,7995.0
2016-08-16 11:05:00,39.03,39.07,39.03,39.06,14163.0,39.03,39.07,39.03,39.06,14163.0
2016-08-16 11:10:00,39.05,39.1,39.03,39.06,12220.0,39.05,39.1,39.03,39.06,12220.0
2016-08-16 11:15:00,39.05,39.12,39.03,39.09,7186.0,39.05,39.12,39.03,39.09,7186.0
2016-08-16 11:20:00,39.09,39.09,39.03,39.05,3900.0,39.09,39.09,39.03,39.05,3900.0
2016-08-16 11:25:00,39.04,39.07,39.01,39.02,4640.0,39.04,39.07,39.01,39.02,4640.0
2016-08-16 11:30:00,39.03,39.07,39.02,39.05,6202.0,39.03,39.07,39.02,39.05,6202.0
2016-08-16 11:35:00,39.05,39.05,39.02,39.02,6825.0,39.05,39.05,39.02,39.02,6825.0
2016-08-16 11:40:00,39.01,39.02,38.96,38.96,15695.0,39.01,39.02,38.96,38.96,15695.0
2016-08-16 11:45:00,38.96,38.96,38.93,38.94,6206.0,38.96,38.96,38.93,38.94,6206.0
2016-08-16 11:50:00,38.95,38.95,38.93,38.95,7000.0,38.95,38.95,38.93,38.95,7000.0
2016-08-16 11:55:00,38.95,38.95,38.88,38.93,18644.0,38.95,38.95,38.88,38.93,18644.0
2016-08-16 12:00:00,38.93,38.93,38.85,38.91,13759.0,38.93,38.93,38.85,38.91,13759.0
2016-08-16 12:05:00,38.91,38.98,38.9,38.97,5828.0,38.91,38.98,38.9,38.97,5828.0
2016-08-16 12:10:00,38.97,39.09,38.97,39.07,27731.0,38.97,39.09,38.97,39.07,27731.0
2016-08-16 12:15:00,39.05,39.1,39.04,39.04,9018.0,39.05,39.1,39.04,39.04,9018.0
2016-08-16 12:20:00,39.05,39.05,38.99,38.99,6490.0,39.05,39.05,38.99,38.99,6490.0
2016-08-16 12:25:00,38.99,39.01,38.93,39.0,8540.0,38.99,39.01,38.93,39.0,8540.0
2016-08-16 12:30:00,38.99,38.99,38.93,38.95,7600.0,38.99,38.99,38.93,38.95,7600.0
2016-08-16 12:35:00,38.95,39.02,38.94,39.0,5850.0,38.95,39.02,38.94,39.0,5850.0
2016-08-16 12:40:00,39.02,39.05,39.01,39.05,7160.0,39.02,39.05,39.01,39.05,7160.0
2016-08-16 12:45:00,39.05,39.1,39.05,39.06,6036.0,39.05,39.1,39.05,39.06,6036.0
2016-08-16 12:50:00,39.07,39.09,39.04,39.08,5100.0,39.07,39.09,39.04,39.08,5100.0
2016-08-16 12:55:00,39.09,39.1,39.07,39.09,5938.0,39.09,39.1,39.07,39.09,5938.0
2016-08-16 13:00:00,39.08,39.08,39.04,39.05,12557.0,39.08,39.08,39.04,39.05,12557.0
2016-08-16 13:05:00,39.05,39.07,39.03,39.03,9000.0,39.05,39.07,39.03,39.03,9000.0
2016-08-16 13:10:00,39.04,39.05,39.02,39.03,4300.0,39.04,39.05,39.02,39.03,4300.0
2016-08-16 13:15:00,39.03,39.03,38.96,38.97,7404.0,39.03,39.03,38.96,38.97,7404.0
2016-08-16 13:20:00,38.97,38.97,38.92,38.94,17887.0,38.97,38.97,38.92,38.94,17887.0
2016-08-16 13:25:00,38.94,38.96,38.88,38.96,29969.0,38.94,38.96,38.88,38.96,29969.0
2016-08-16 13:30:00,38.94,38.96,38.94,38.96,1700.0,38.94,38.96,38.94,38.96,1700.0
2016-08-16 13:35:00,38.96,38.99,38.94,38.96,6266.0,38.96,38.99,38.94,38.96,6266.0
2016-08-16 13:40:00,38.95,38.95,38.91,38.91,3253.0,38.95,38.95,38.91,38.91,3253.0
2016-08-16 13:45:00,38.91,38.97,38.91,38.97,4063.0,38.91,38.97,38.91,38.97,4063.0
2016-08-16 13:50:00,38.96,38.96,38.95,38.96,1224.0,38.96,38.96,38.95,38.96,1224.0
2016-08-16 13:55:00,38.96,38.97,38.93,38.94,7143.0,38.96,38.97,38.93,38.94,7143.0
2016-08-16 14:00:00,38.94,38.96,38.93,38.96,1700.0,38.94,38.96,38.93,38.96,1700.0
2016-08-16 14:05:00,38.95,38.99,38.93,38.98,11210.0,38.95,38.99,38.93,38.98,11210.0
2016-08-16 14:10:00,38.99,39.05,38.98,39.01,9884.0,38.99,39.05,38.98,39.01,9884.0
2016-08-16 14:15:00,39.0,39.02,38.99,39.01,4275.0,39.0,39.02,38.99,39.01,4275.0
2016-08-16 14:20:00,39.02,39.03,38.99,39.02,6069.0,39.02,39.03,38.99,39.02,6069.0
2016-08-16 14:25:00,39.0,39.04,39.0,39.02,4382.0,39.0,39.04,39.0,39.02,4382.0
2016-08-16 14:30:00,39.01,39.02,38.98,38.98,9500.0,39.01,39.02,38.98,38.98,9500.0
2016-08-16 14:35:00,38.98,39.0,38.98,39.0,9187.0,38.98,39.0,38.98,39.0,9187.0
2016-08-16 14:40:00,39.0,39.02,38.99,39.0,4100.0,39.0,39.02,38.99,39.0,4100.0
2016-08-16 14:45:00,39.0,39.02,38.97,39.02,4150.0,39.0,39.02,38.97,39.02,4150.0
2016-08-16 14:50:00,39.02,39.08,39.01,39.06,3888.0,39.02,39.08,39.01,39.06,3888.0
2016-08-16 14:55:00,39.06,39.06,39.03,39.03,3200.0,39.06,39.06,39.03,39.03,3200.0
2016-08-16 15:00:00,39.02,39.06,39.0,39.03,7075.0,39.02,39.06,39.0,39.03,7075.0
2016-08-16 15:05:00,39.02,39.04,39.0,39.02,5225.0,39.02,39.04,39.0,39.02,5225.0
2016-08-16 15:10:00,39.02,39.02,39.0,39.01,5199.0,39.02,39.02,39.0,39.01,5199.0
2016-08-16 15:15:00,39.01,39.04,39.0,39.02,8100.0,39.01,39.04,39.0,39.02,8100.0
2016-08-16 15:20:00,39.02,39.05,39.0,39.01,6222.0,39.02,39.05,39.0,39.01,6222.0
2016-08-16 15:25:00,39.01,39.04,39.01,39.02,11532.0,39.01,39.04,39.01,39.02,11532.0
2016-08-16 15:30:00,39.02,39.03,39.01,39.02,16873.0,39.02,39.03,39.01,39.02,16873.0
2016-08-16 15:35:00,39.02,39.04,39.01,39.02,10267.0,39.02,39.04,39.01,39.02,10267.0
2016-08-16 15:40:00,39.01,39.03,38.99,38.99,16204.0,39.01,39.03,38.99,38.99,16204.0
2016-08-16 15:45:00,39.01,39.01,38.96,38.97,28268.0,39.01,39.01,38.96,38.97,28268.0
2016-08-16 15:50:00,38.96,38.98,38.93,38.98,22638.0,38.96,38.98,38.93,38.98,22638.0
2016-08-16 15:55:00,38.97,38.98,38.91,38.93,39498.0,38.97,38.98,38.91,38.93,39498.0
2016-08-17 09:30:00,39.1,39.11,39.04,39.06,13647.0,39.1,39.11,39.04,39.06,13647.0
2016-08-17 09:35:00,39.06,39.08,38.88,38.89,5641.0,39.06,39.08,38.88,38.89,5641.0
2016-08-17 09:40:00,38.9,39.0,38.88,39.0,4100.0,38.9,39.0,38.88,39.0,4100.0
2016-08-17 09:45:00,38.97,39.01,38.95,38.99,10904.0,38.97,39.01,38.95,38.99,10904.0
2016-08-17 09:50:00,38.97,39.0,38.97,39.0,6091.0,38.97,39.0,38.97,39.0,6091.0
2016-08-17 09:55:00,39.0,39.06,38.99,39.0,4265.0,39.0,39.06,38.99,39.0,4265.0
2016-08-17 10:00:00,39.02,39.06,39.0,39.04,4000.0,39.02,39.06,39.0,39.04,4000.0
2016-08-17 10:05:00,39.05,39.07,39.04,39.04,3300.0,39.05,39.07,39.04,39.04,3300.0
2016-08-17 10:10:00,39.03,39.11,39.0,39.08,10161.0,39.03,39.11,39.0,39.08,10161.0
2016-08-17 10:15:00,39.09,39.1,39.07,39.07,3832.0,39.09,39.1,39.07,39.07,3832.0
2016-08-17 10:20:00,39.07,39.09,39.04,39.09,2200.0,39.07,39.09,39.04,39.09,2200.0
2016-08-17 10:25:00,39.1,39.1,39.05,39.06,28770.0,39.1,39.1,39.05,39.06,28770.0
2016-08-17 10:30:00,39.07,39.1,39.07,39.1,1842.0,39.07,39.1,39.07,39.1,1842.0
2016-08-17 10:35:00,39.1,39.1,39.0,39.0,8350.0,39.1,39.1,39.0,39.0,8350.0
2016-08-17 10:40:00,38.99,39.03,38.95,38.95,8898.0,38.99,39.03,38.95,38.95,8898.0
2016-08-17 10:45:00,38.96,39.0,38.89,38.9,10389.0,38.96,39.0,38.89,38.9,10389.0
2016-08-17 10:50:00,38.9,38.95,38.86,38.95,18824.0,38.9,38.95,38.86,38.95,18824.0
2016-08-17 10:55:00,38.95,38.96,38.91,38.92,7400.0,38.95,38.96,38.91,38.92,7400.0
2016-08-17 11:00:00,38.9,38.9,38.86,38.88,5324.0,38.9,38.9,38.86,38.88,5324.0
2016-08-17 11:05:00,38.88,38.88,38.73,38.75,17205.0,38.88,38.88,38.73,38.75,17205.0
2016-08-17 11:10:00,38.74,38.77,38.73,38.74,3550.0,38.74,38.77,38.73,38.74,3550.0
2016-08-17 11:15:00,38.74,38.82,38.74,38.76,16270.0,38.74,38.82,38.74,38.76,16270.0
2016-08-17 11:20:00,38.76,38.77,38.7,38.74,8300.0,38.76,38.77,38.7,38.74,8300.0
2016-08-17 11:25:00,38.71,38.76,38.68,38.7,11450.0,38.71,38.76,38.68,38.7,11450.0
2016-08-17 11:30:00,38.7,38.77,38.66,38.73,9140.0,38.7,38.77,38.66,38.73,9140.0
2016-08-17 11:35:00,38.73,38.74,38.66,38.68,8033.0,38.73,38.74,38.66,38.68,8033.0
2016-08-17 11:40:00,38.66,38.74,38.66,38.74,3800.0,38.66,38.74,38.66,38.74,3800.0
2016-08-17 11:45:00,38.74,38.76,38.69,38.69,5019.0,38.74,38.76,38.69,38.69,5019.0
2016-08-17 11:50:00,38.67,38.69,38.66,38.67,3271.0,38.67,38.69,38.66,38.67,3271.0
2016-08-17 11:55:00,38.69,38.7,38.65,38.65,4468.0,38.69,38.7,38.65,38.65,4468.0
2016-08-17 12:00:00,38.65,38.73,38.65,38.71,10207.0,38.65,38.73,38.65,38.71,10207.0
2016-08-17 12:05:00,38.7,38.72,38.63,38.65,9105.0,38.7,38.72,38.63,38.65,9105.0
2016-08-17 12:10:00,38.64,38.66,38.63,38.65,2500.0,38.64,38.66,38.63,38.65,2500.0
2016-08-17 12:15:00,38.65,38.67,38.64,38.66,1900.0,38.65,38.67,38.64,38.66,1900.0
2016-08-17 12:20:00,38.66,38.69,38.63,38.67,3609.0,38.66,38.69,38.63,38.67,3609.0
2016-08-17 12:25:00,38.68,38.71,38.67,38.68,3000.0,38.68,38.71,38.67,38.68,3000.0
2016-08-17 12:30:00,38.68,38.72,38.67,38.72,1700.0,38.68,38.72,38.67,38.72,1700.0
2016-08-17 12:35:00,38.71,38.74,38.71,38.74,2350.0,38.71,38.74,38.71,38.74,2350.0
2016-08-17 12:40:00,38.74,38.74,38.7,38.7,3848.0,38.74,38.74,38.7,38.7,3848.0
2016-08-17 12:45:00,38.7,38.77,38.7,38.77,23687.0,38.7,38.77,38.7,38.77,23687.0
2016-08-17 12:50:00,38.8,38.82,38.76,38.81,11700.0,38.8,38.82,38.76,38.81,11700.0
2016-08-17 12:55:00,38.81,38.89,38.81,38.88,11092.0,38.81,38.89,38.81,38.88,11092.0
2016-08-17 13:00:00,38.89,38.95,38.89,38.95,5800.0,38.89,38.95,38.89,38.95,5800.0
2016-08-17 13:05:00,38.95,38.96,38.94,38.94,1820.0,38.95,38.96,38.94,38.94,1820.0
2016-08-17 13:10:00,38.95,38.95,38.89,38.89,3500.0,38.95,38.95,38.89,38.89,3500.0
2016-08-17 13:15:00,38.89,38.97,38.89,38.93,7660.0,38.89,38.97,38.89,38.93,7660.0
2016-08-17 13:20:00,38.92,38.92,38.91,38.91,1900.0,38.92,38.92,38.91,38.91,1900.0
2016-08-17 13:25:00,38.92,38.93,38.91,38.93,2200.0,38.92,38.93,38.91,38.93,2200.0
2016-08-17 13:30:00,38.92,38.98,38.92,38.96,3028.0,38.92,38.98,38.92,38.96,3028.0
2016-08-17 13:35:00,38.95,39.02,38.94,39.02,5905.0,38.95,39.02,38.94,39.02,5905.0
2016-08-17 13:40:00,39.02,39.05,38.97,38.98,3986.0,39.02,39.05,38.97,38.98,3986.0
2016-08-17 13:45:00,38.97,39.0,38.95,38.97,6200.0,38.97,39.0,38.95,38.97,6200.0
2016-08-17 13:50:00,38.96,38.97,38.92,38.93,6518.0,38.96,38.97,38.92,38.93,6518.0
2016-08-17 13:55:00,38.92,38.92,38.89,38.89,2405.0,38.92,38.92,38.89,38.89,2405.0
2016-08-17 14:00:00,38.89,38.91,38.86,38.89,17123.0,38.89,38.91,38.86,38.89,17123.0
2016-08-17 14:05:00,38.9,38.9,38.87,38.88,5573.0,38.9,38.9,38.87,38.88,5573.0
2016-08-17 14:10:00,38.88,38.98,38.88,38.96,22951.0,38.88,38.98,38.88,38.96,22951.0
2016-08-17 14:15:00,38.96,38.98,38.94,38.98,4032.0,38.96,38.98,38.94,38.98,4032.0
2016-08-17 14:20:00,38.98,38.98,38.95,38.97,4175.0,38.98,38.98,38.95,38.97,4175.0
2016-08-17 14:25:00,38.98,39.04,38.97,39.03,13377.0,38.98,39.04,38.97,39.03,13377.0
2016-08-17 14:30:00,39.02,39.05,38.98,39.05,5168.0,39.02,39.05,38.98,39.05,5168.0
2016-08-17 14:35:00,39.05,39.08,39.01,39.07,5989.0,39.05,39.08,39.01,39.07,5989.0
2016-08-17 14:40:00,39.07,39.07,39.03,39.04,7025.0,39.07,39.07,39.03,39.04,7025.0
2016-08-17 14:45:00,39.04,39.1,39.04,39.1,9762.0,39.04,39.1,39.04,39.1,9762.0
2016-08-17 14:50:00,39.09,39.1,39.07,39.09,10891.0,39.09,39.1,39.07,39.09,10891.0
2016-08-17 14:55:00,39.09,39.1,39.08,39.08,6384.0,39.09,39.1,39.08,39.08,6384.0
2016-08-17 15:00:00,39.08,39.09,39.03,39.04,10223.0,39.08,39.09,39.03,39.04,10223.0
2016-08-17 15:05:00,39.05,39.05,38.99,39.0,7175.0,39.05,39.05,38.99,39.0,7175.0
2016-08-17 15:10:00,39.0,39.0,38.94,38.95,6916.0,39.0,39.0,38.94,38.95,6916.0
2016-08-17 15:15:00,38.95,38.95,38.92,38.95,6523.0,38.95,38.95,38.92,38.95,6523.0
2016-08-17 15:20:00,38.94,38.99,38.94,38.99,6301.0,38.94,38.99,38.94,38.99,6301.0
2016-08-17 15:25:00,38.99,39.04,38.99,39.03,6516.0,38.99,39.04,38.99,39.03,6516.0
2016-08-17 15:30:00,39.04,39.13,39.02,39.11,32145.0,39.04,39.13,39.02,39.11,32145.0
2016-08-17 15:35:00,39.1,39.11,39.08,39.11,10887.0,39.1,39.11,39.08,39.11,10887.0
2016-08-17 15:40:00,39.11,39.17,39.1,39.16,24359.0,39.11,39.17,39.1,39.16,24359.0
2016-08-17 15:45:00,39.16,39.16,39.13,39.13,10257.0,39.16,39.16,39.13,39.13,10257.0
2016-08-17 15:50:00,39.13,39.15,39.11,39.13,16639.0,39.13,39.15,39.11,39.13,16639.0
2016-08-17 15:55:00,39.13,39.14,39.09,39.14,27117.0,39.13,39.14,39.09,39.14,27117.0
2016-08-18 09:30:00,39.2,39.28,39.05,39.19,9882.0,39.2,39.28,39.05,39.19,9882.0
2016-08-18 09:35:00,39.15,39.21,39.09,39.11,2600.0,39.15,39.21,39.09,39.11,2600.0
2016-08-18 09:40:00,39.11,39.14,39.03,39.11,2800.0,39.11,39.14,39.03,39.11,2800.0
2016-08-18 09:45:00,39.07,39.2,39.07,39.2,2825.0,39.07,39.2,39.07,39.2,2825.0
2016-08-18 09:50:00,39.17,39.22,39.14,39.21,4101.0,39.17,39.22,39.14,39.21,4101.0
2016-08-18 09:55:00,39.24,39.31,39.23,39.3,19475.0,39.24,39.31,39.23,39.3,19475.0
2016-08-18 10:00:00,39.31,39.4,39.3,39.4,7371.0,39.31,39.4,39.3,39.4,7371.0
2016-08-18 10:05:00,39.44,39.44,39.32,39.33,3647.0,39.44,39.44,39.32,39.33,3647.0
2016-08-18 10:10:00,39.32,39.39,39.32,39.39,14769.0,39.32,39.39,39.32,39.39,14769.0
2016-08-18 10:15:00,39.41,39.53,39.41,39.51,8934.0,39.41,39.53,39.41,39.51,8934.0
2016-08-18 10:20:00,39.52,39.53,39.48,39.49,3992.0,39.52,39.53,39.48,39.49,3992.0
2016-08-18 10:25:00,39.5,39.51,39.44,39.51,5315.0,39.5,39.51,39.44,39.51,5315.0
2016-08-18 10:30:00,39.51,39.6,39.51,39.59,6829.0,39.51,39.6,39.51,39.59,6829.0
2016-08-18 10:35:00,39.57,39.59,39.54,39.59,4029.0,39.57,39.59,39.54,39.59,4029.0
2016-08-18 10:40:00,39.6,39.6,39.49,39.49,6171.0,39.6,39.6,39.49,39.49,6171.0
2016-08-18 10:45:00,39.49,39.55,39.48,39.55,5806.0,39.49,39.55,39.48,39.55,5806.0
2016-08-18 10:50:00,39.55,39.58,39.53,39.58,5700.0,39.55,39.58,39.53,39.58,5700.0
2016-08-18 10:55:00,39.58,39.68,39.57,39.67,7784.0,39.58,39.68,39.57,39.67,7784.0
2016-08-18 11:00:00,39.67,39.68,39.57,39.57,9249.0,39.67,39.68,39.57,39.57,9249.0
2016-08-18 11:05:00,39.57,39.62,39.56,39.6,7133.0,39.57,39.62,39.56,39.6,7133.0
2016-08-18 11:10:00,39.6,39.63,39.6,39.62,4954.0,39.6,39.63,39.6,39.62,4954.0
2016-08-18 11:15:00,39.63,39.65,39.62,39.64,5343.0,39.63,39.65,39.62,39.64,5343.0
2016-08-18 11:20:00,39.62,39.66,39.62,39.65,6056.0,39.62,39.66,39.62,39.65,6056.0
2016-08-18 11:25:00,39.65,39.69,39.64,39.69,6035.0,39.65,39.69,39.64,39.69,6035.0
2016-08-18 11:30:00,39.69,39.71,39.68,39.68,6638.0,39.69,39.71,39.68,39.68,6638.0
2016-08-18 11:35:00,39.69,39.74,39.69,39.74,3000.0,39.69,39.74,39.69,39.74,3000.0
2016-08-18 11:40:00,39.74,39.74,39.68,39.7,20222.0,39.74,39.74,39.68,39.7,20222.0
2016-08-18 11:45:00,39.69,39.71,39.69,39.7,4813.0,39.69,39.71,39.69,39.7,4813.0
2016-08-18 11:50:00,39.7,39.7,39.67,39.69,7729.0,39.7,39.7,39.67,39.69,7729.0
2016-08-18 11:55:00,39.7,39.72,39.69,39.71,5200.0,39.7,39.72,39.69,39.71,5200.0
2016-08-18 12:00:00,39.7,39.71,39.62,39.62,6531.0,39.7,39.71,39.62,39.62,6531.0
2016-08-18 12:05:00,39.61,39.63,39.6,39.62,4150.0,39.61,39.63,39.6,39.62,4150.0
2016-08-18 12:10:00,39.63,39.67,39.63,39.67,4057.0,39.63,39.67,39.63,39.67,4057.0
2016-08-18 12:15:00,39.67,39.68,39.66,39.68,6972.0,39.67,39.68,39.66,39.68,6972.0
2016-08-18 12:20:00,39.68,39.69,39.66,39.67,6200.0,39.68,39.69,39.66,39.67,6200.0
2016-08-18 12:25:00,39.67,39.69,39.66,39.67,12247.0,39.67,39.69,39.66,39.67,12247.0
2016-08-18 12:30:00,39.66,39.66,39.62,39.63,5087.0,39.66,39.66,39.62,39.63,5087.0
2016-08-18 12:35:00,39.62,39.66,39.62,39.66,11254.0,39.62,39.66,39.62,39.66,11254.0
2016-08-18 12:40:00,39.65,39.7,39.63,39.69,5133.0,39.65,39.7,39.63,39.69,5133.0
2016-08-18 12:45:00,39.7,39.82,39.7,39.8,42711.0,39.7,39.82,39.7,39.8,42711.0
2016-08-18 12:50:00,39.81,39.82,39.79,39.79,7066.0,39.81,39.82,39.79,39.79,7066.0
2016-08-18 12:55:00,39.8,39.81,39.73,39.74,4183.0,39.8,39.81,39.73,39.74,4183.0
2016-08-18 13:00:00,39.74,39.76,39.69,39.71,10271.0,39.74,39.76,39.69,39.71,10271.0
2016-08-18 13:05:00,39.7,39.73,39.69,39.72,7650.0,39.7,39.73,39.69,39.72,7650.0
2016-08-18 13:10:00,39.72,39.77,39.71,39.74,7230.0,39.72,39.77,39.71,39.74,7230.0
2016-08-18 13:15:00,39.75,39.75,39.66,39.72,14507.0,39.75,39.75,39.66,39.72,14507.0
2016-08-18 13:20:00,39.69,39.69,39.61,39.63,4600.0,39.69,39.69,39.61,39.63,4600.0
2016-08-18 13:25:00,39.62,39.66,39.61,39.66,8200.0,39.62,39.66,39.61,39.66,8200.0
2016-08-18 13:30:00,39.65,39.7,39.65,39.68,4200.0,39.65,39.7,39.65,39.68,4200.0
2016-08-18 13:35:00,39.67,39.69,39.59,39.59,12753.0,39.67,39.69,39.59,39.59,12753.0
2016-08-18 13:40:00,39.59,39.66,39.59,39.64,12600.0,39.59,39.66,39.59,39.64,12600.0
2016-08-18 13:45:00,39.63,39.64,39.59,39.62,5028.0,39.63,39.64,39.59,39.62,5028.0
2016-08-18 13:50:00,39.61,39.61,39.57,39.59,3800.0,39.61,39.61,39.57,39.59,3800.0
2016-08-18 13:55:00,39.59,39.62,39.57,39.6,7787.0,39.59,39.62,39.57,39.6,7787.0
2016-08-18 14:00:00,39.6,39.62,39.56,39.62,4150.0,39.6,39.62,39.56,39.62,4150.0
2016-08-18 14:05:00,39.6,39.62,39.59,39.62,3467.0,39.6,39.62,39.59,39.62,3467.0
2016-08-18 14:10:00,39.61,39.63,39.6,39.63,4190.0,39.61,39.63,39.6,39.63,4190.0
2016-08-18 14:15:00,39.63,39.64,39.61,39.61,3989.0,39.63,39.64,39.61,39.61,3989.0
2016-08-18 14:20:00,39.61,39.62,39.59,39.62,2742.0,39.61,39.62,39.59,39.62,2742.0
2016-08-18 14:25:00,39.61,39.65,39.61,39.62,2300.0,39.61,39.65,39.61,39.62,2300.0
2016-08-18 14:30:00,39.62,39.64,39.61,39.63,3440.0,39.62,39.64,39.61,39.63,3440.0
2016-08-18 14:35:00,39.61,39.62,39.59,39.61,2771.0,39.61,39.62,39.59,39.61,2771.0
2016-08-18 14:40:00,39.61,39.64,39.6,39.64,3700.0,39.61,39.64,39.6,39.64,3700.0
2016-08-18 14:45:00,39.64,39.68,39.63,39.68,12355.0,39.64,39.68,39.63,39.68,12355.0
2016-08-18 14:50:00,39.68,39.68,39.67,39.68,3000.0,39.68,39.68,39.67,39.68,3000.0
2016-08-18 14:55:00,39.68,39.69,39.66,39.69,8245.0,39.68,39.69,39.66,39.69,8245.0
2016-08-18 15:00:00,39.69,39.73,39.68,39.7,15286.0,39.69,39.73,39.68,39.7,15286.0
2016-08-18 15:05:00,39.7,39.71,39.67,39.69,4123.0,39.7,39.71,39.67,39.69,4123.0
2016-08-18 15:10:00,39.69,39.73,39.69,39.72,4255.0,39.69,39.73,39.69,39.72,4255.0
2016-08-18 15:15:00,39.73,39.78,39.73,39.78,14821.0,39.73,39.78,39.73,39.78,14821.0
2016-08-18 15:20:00,39.77,39.79,39.76,39.78,7441.0,39.77,39.79,39.76,39.78,7441.0
2016-08-18 15:25:00,39.78,39.79,39.77,39.78,5181.0,39.78,39.79,39.77,39.78,5181.0
2016-08-18 15:30:00,39.79,39.79,39.76,39.77,17661.0,39.79,39.79,39.76,39.77,17661.0
2016-08-18 15:35:00,39.76,39.77,39.72,39.72,9009.0,39.76,39.77,39.72,39.72,9009.0
2016-08-18 15:40:00,39.72,39.73,39.65,39.7,28002.0,39.72,39.73,39.65,39.7,28002.0
2016-08-18 15:45:00,39.68,39.71,39.67,39.71,10897.0,39.68,39.71,39.67,39.71,10897.0
2016-08-18 15:50:00,39.72,39.74,39.71,39.74,17664.0,39.72,39.74,39.71,39.74,17664.0
2016-08-18 15:55:00,39.73,39.75,39.72,39.73,26860.0,39.73,39.75,39.72,39.73,26860.0
2016-08-19 09:30:00,39.52,39.52,39.33,39.33,16216.0,39.52,39.52,39.33,39.33,16216.0
2016-08-19 09:35:00,39.44,39.58,39.44,39.56,2000.0,39.44,39.58,39.44,39.56,2000.0
2016-08-19 09:40:00,39.5,39.51,39.45,39.51,2530.0,39.5,39.51,39.45,39.51,2530.0
2016-08-19 09:45:00,39.48,39.48,39.41,39.44,1200.0,39.48,39.48,39.41,39.44,1200.0
2016-08-19 09:50:00,39.44,39.54,39.44,39.52,4390.0,39.44,39.54,39.44,39.52,4390.0
2016-08-19 09:55:00,39.51,39.52,39.48,39.5,3050.0,39.51,39.52,39.48,39.5,3050.0
2016-08-19 10:00:00,39.49,39.54,39.48,39.53,2000.0,39.49,39.54,39.48,39.53,2000.0
2016-08-19 10:05:00,39.55,39.59,39.52,39.52,4372.0,39.55,39.59,39.52,39.52,4372.0
2016-08-19 10:10:00,39.52,39.57,39.51,39.57,3809.0,39.52,39.57,39.51,39.57,3809.0
2016-08-19 10:15:00,39.54,39.56,39.5,39.51,10999.0,39.54,39.56,39.5,39.51,10999.0
2016-08-19 10:20:00,39.54,39.62,39.5,39.62,3025.0,39.54,39.62,39.5,39.62,3025.0
2016-08-19 10:25:00,39.62,39.71,39.62,39.7,1500.0,39.62,39.71,39.62,39.7,1500.0
2016-08-19 10:30:00,39.7,39.75,39.7,39.72,4951.0,39.7,39.75,39.7,39.72,4951.0
2016-08-19 10:35:00,39.71,39.72,39.6,39.6,4350.0,39.71,39.72,39.6,39.6,4350.0
2016-08-19 10:40:00,39.62,39.66,39.6,39.66,7260.0,39.62,39.66,39.6,39.66,7260.0
2016-08-19 10:45:00,39.66,39.66,39.61,39.61,3148.0,39.66,39.66,39.61,39.61,3148.0
2016-08-19 10:50:00,39.61,39.61,39.54,39.54,1200.0,39.61,39.61,39.54,39.54,1200.0
2016-08-19 10:55:00,39.55,39.57,39.54,39.55,2270.0,39.55,39.57,39.54,39.55,2270.0
2016-08-19 11:00:00,39.54,39.59,39.51,39.56,5325.0,39.54,39.59,39.51,39.56,5325.0
2016-08-19 11:05:00,39.55,39.56,39.54,39.55,2900.0,39.55,39.56,39.54,39.55,2900.0
2016-08-19 11:10:00,39.54,39.54,39.5,39.51,1800.0,39.54,39.54,39.5,39.51,1800.0
2016-08-19 11:15:00,39.5,39.51,39.43,39.46,14113.0,39.5,39.51,39.43,39.46,14113.0
2016-08-19 11:20:00,39.44,39.47,39.43,39.47,1660.0,39.44,39.47,39.43,39.47,1660.0
2016-08-19 11:25:00,39.47,39.53,39.47,39.52,3030.0,39.47,39.53,39.47,39.52,3030.0
2016-08-19 11:30:00,39.53,39.53,39.48,39.48,3200.0,39.53,39.53,39.48,39.48,3200.0
2016-08-19 11:35:00,39.47,39.48,39.45,39.46,1846.0,39.47,39.48,39.45,39.46,1846.0
2016-08-19 11:40:00,39.46,39.48,39.45,39.48,1820.0,39.46,39.48,39.45,39.48,1820.0
2016-08-19 11:45:00,39.48,39.53,39.48,39.53,2449.0,39.48,39.53,39.48,39.53,2449.0
2016-08-19 11:50:00,39.53,39.53,39.48,39.51,8130.0,39.53,39.53,39.48,39.51,8130.0
2016-08-19 11:55:00,39.52,39.53,39.49,39.53,6559.0,39.52,39.53,39.49,39.53,6559.0
2016-08-19 12:00:00,39.54,39.56,39.54,39.56,2450.0,39.54,39.56,39.54,39.56,2450.0
2016-08-19 12:05:00,39.57,39.58,39.5,39.52,3407.0,39.57,39.58,39.5,39.52,3407.0
2016-08-19 12:10:00,39.51,39.51,39.49,39.49,1596.0,39.51,39.51,39.49,39.49,1596.0
2016-08-19 12:15:00,39.5,39.54,39.5,39.54,3400.0,39.5,39.54,39.5,39.54,3400.0
2016-08-19 12:20:00,39.54,39.56,39.53,39.56,2300.0,39.54,39.56,39.53,39.56,2300.0
2016-08-19 12:25:00,39.56,39.57,39.55,39.57,1000.0,39.56,39.57,39.55,39.57,1000.0
2016-08-19 12:30:00,39.56,39.56,39.54,39.55,3035.0,39.56,39.56,39.54,39.55,3035.0
2016-08-19 12:35:00,39.54,39.55,39.52,39.53,3879.0,39.54,39.55,39.52,39.53,3879.0
2016-08-19 12:40:00,39.52,39.52,39.5,39.52,505.0,39.52,39.52,39.5,39.52,505.0
2016-08-19 12:45:00,39.52,39.53,39.5,39.5,1850.0,39.52,39.53,39.5,39.5,1850.0
2016-08-19 12:50:00,39.5,39.51,39.41,39.43,5411.0,39.5,39.51,39.41,39.43,5411.0
2016-08-19 12:55:00,39.42,39.44,39.41,39.44,2071.0,39.42,39.44,39.41,39.44,2071.0
2016-08-19 13:00:00,39.43,39.43,39.4,39.41,4680.0,39.43,39.43,39.4,39.41,4680.0
2016-08-19 13:05:00,39.41,39.46,39.4,39.44,1600.0,39.41,39.46,39.4,39.44,1600.0
2016-08-19 13:10:00,39.45,39.45,39.44,39.44,990.0,39.45,39.45,39.44,39.44,990.0
2016-08-19 13:15:00,39.45,39.47,39.43,39.45,2300.0,39.45,39.47,39.43,39.45,2300.0
2016-08-19 13:20:00,39.44,39.45,39.43,39.43,850.0,39.44,39.45,39.43,39.43,850.0
2016-08-19 13:25:00,39.43,39.43,39.41,39.42,1800.0,39.43,39.43,39.41,39.42,1800.0
2016-08-19 13:30:00,39.41,39.42,39.39,39.42,3410.0,39.41,39.42,39.39,39.42,3410.0
2016-08-19 13:35:00,39.41,39.48,39.41,39.48,1876.0,39.41,39.48,39.41,39.48,1876.0
2016-08-19 13:40:00,39.46,39.49,39.46,39.47,4000.0,39.46,39.49,39.46,39.47,4000.0
2016-08-19 13:45:00,39.47,39.49,39.46,39.49,1400.0,39.47,39.49,39.46,39.49,1400.0
2016-08-19 13:50:00,39.48,39.49,39.46,39.49,5600.0,39.48,39.49,39.46,39.49,5600.0
2016-08-19 13:55:00,39.49,39.5,39.47,39.49,4312.0,39.49,39.5,39.47,39.49,4312.0
2016-08-19 14:00:00,39.48,39.48,39.47,39.47,1490.0,39.48,39.48,39.47,39.47,1490.0
2016-08-19 14:05:00,39.48,39.49,39.47,39.47,2054.0,39.48,39.49,39.47,39.47,2054.0
2016-08-19 14:10:00,39.48,39.49,39.48,39.49,1533.0,39.48,39.49,39.48,39.49,1533.0
2016-08-19 14:15:00,39.49,39.5,39.48,39.5,3557.0,39.49,39.5,39.48,39.5,3557.0
2016-08-19 14:20:00,39.5,39.55,39.5,39.54,2225.0,39.5,39.55,39.5,39.54,2225.0
2016-08-19 14:25:00,39.54,39.54,39.52,39.53,3150.0,39.54,39.54,39.52,39.53,3150.0
2016-08-19 14:30:00,39.54,39.6,39.54,39.6,9100.0,39.54,39.6,39.54,39.6,9100.0
2016-08-19 14:35:00,39.59,39.59,39.53,39.53,2678.0,39.59,39.59,39.53,39.53,2678.0
2016-08-19 14:40:00,39.53,39.54,39.53,39.54,1743.0,39.53,39.54,39.53,39.54,1743.0
2016-08-19 14:45:00,39.55,39.57,39.54,39.57,2169.0,39.55,39.57,39.54,39.57,2169.0
2016-08-19 14:50:00,39.57,39.59,39.56,39.59,1245.0,39.57,39.59,39.56,39.59,1245.0
2016-08-19 14:55:00,39.59,39.6,39.58,39.59,2000.0,39.59,39.6,39.58,39.59,2000.0
2016-08-19 15:00:00,39.59,39.59,39.52,39.52,9813.0,39.59,39.59,39.52,39.52,9813.0
2016-08-19 15:05:00,39.53,39.55,39.52,39.55,2836.0,39.53,39.55,39.52,39.55,2836.0
2016-08-19 15:10:00,39.55,39.56,39.53,39.56,2152.0,39.55,39.56,39.53,39.56,2152.0
2016-08-19 15:15:00,39.55,39.57,39.55,39.56,1909.0,39.55,39.57,39.55,39.56,1909.0
2016-08-19 15:20:00,39.55,39.55,39.54,39.55,2219.0,39.55,39.55,39.54,39.55,2219.0
2016-08-19 15:25:00,39.55,39.57,39.55,39.56,5837.0,39.55,39.57,39.55,39.56,5837.0
2016-08-19 15:30:00,39.56,39.59,39.55,39.59,7999.0,39.56,39.59,39.55,39.59,7999.0
2016-08-19 15:35:00,39.59,39.59,39.57,39.57,2935.0,39.59,39.59,39.57,39.57,2935.0
2016-08-19 15:40:00,39.59,39.59,39.52,39.52,17455.0,39.59,39.59,39.52,39.52,17455.0
2016-08-19 15:45:00,39.53,39.57,39.52,39.56,7023.0,39.53,39.57,39.52,39.56,7023.0
2016-08-19 15:50:00,39.57,39.61,39.56,39.6,16844.0,39.57,39.61,39.56,39.6,16844.0
2016-08-19 15:55:00,39.61,39.66,39.59,39.65,26640.0,39.61,39.66,39.59,39.65,26640.0
2016-08-22 09:30:00,39.64,39.69,39.5,39.66,8602.0,39.64,39.69,39.5,39.66,8602.0
2016-08-22 09:35:00,39.66,39.66,39.44,39.49,9029.0,39.66,39.66,39.44,39.49,9029.0
2016-08-22 09:40:00,39.6,39.61,39.56,39.61,900.0,39.6,39.61,39.56,39.61,900.0
2016-08-22 09:45:00,39.62,39.65,39.6,39.63,14772.0,39.62,39.65,39.6,39.63,14772.0
2016-08-22 09:50:00,39.63,39.69,39.61,39.66,5436.0,39.63,39.69,39.61,39.66,5436.0
2016-08-22 09:55:00,39.66,39.79,39.64,39.78,4377.0,39.66,39.79,39.64,39.78,4377.0
2016-08-22 10:00:00,39.77,39.81,39.72,39.72,18102.0,39.77,39.81,39.72,39.72,18102.0
2016-08-22 10:05:00,39.72,39.72,39.6,39.61,30068.0,39.72,39.72,39.6,39.61,30068.0
2016-08-22 10:10:00,39.63,39.65,39.62,39.62,10761.0,39.63,39.65,39.62,39.62,10761.0
2016-08-22 10:15:00,39.64,39.65,39.57,39.62,21313.0,39.64,39.65,39.57,39.62,21313.0
2016-08-22 10:20:00,39.62,39.65,39.56,39.57,43841.0,39.62,39.65,39.56,39.57,43841.0
2016-08-22 10:25:00,39.58,39.6,39.53,39.57,9001.0,39.58,39.6,39.53,39.57,9001.0
2016-08-22 10:30:00,39.57,39.64,39.56,39.6,37320.0,39.57,39.64,39.56,39.6,37320.0
2016-08-22 10:35:00,39.61,39.66,39.5,39.52,22873.0,39.61,39.66,39.5,39.52,22873.0
2016-08-22 10:40:00,39.52,39.58,39.52,39.57,9300.0,39.52,39.58,39.52,39.57,9300.0
2016-08-22 10:45:00,39.58,39.58,39.57,39.58,3910.0,39.58,39.58,39.57,39.58,3910.0
2016-08-22 10:50:00,39.58,39.61,39.55,39.55,8339.0,39.58,39.61,39.55,39.55,8339.0
2016-08-22 10:55:00,39.55,39.57,39.54,39.57,1450.0,39.55,39.57,39.54,39.57,1450.0
2016-08-22 11:00:00,39.57,39.61,39.56,39.57,6100.0,39.57,39.61,39.56,39.57,6100.0
2016-08-22 11:05:00,39.58,39.63,39.58,39.63,4600.0,39.58,39.63,39.58,39.63,4600.0
2016-08-22 11:10:00,39.63,39.63,39.59,39.59,4700.0,39.63,39.63,39.59,39.59,4700.0
2016-08-22 11:15:00,39.6,39.6,39.52,39.52,4442.0,39.6,39.6,39.52,39.52,4442.0
2016-08-22 11:20:00,39.52,39.53,39.47,39.51,4782.0,39.52,39.53,39.47,39.51,4782.0
2016-08-22 11:25:00,39.5,39.5,39.46,39.46,2180.0,39.5,39.5,39.46,39.46,2180.0
2016-08-22 11:30:00,39.45,39.45,39.27,39.32,10867.0,39.45,39.45,39.27,39.32,10867.0
2016-08-22 11:35:00,39.32,39.32,39.23,39.3,11525.0,39.32,39.32,39.23,39.3,11525.0
2016-08-22 11:40:00,39.29,39.32,39.28,39.3,6250.0,39.29,39.32,39.28,39.3,6250.0
2016-08-22 11:45:00,39.3,39.31,39.3,39.31,2624.0,39.3,39.31,39.3,39.31,2624.0
2016-08-22 11:50:00,39.31,39.39,39.31,39.31,7368.0,39.31,39.39,39.31,39.31,7368.0
2016-08-22 11:55:00,39.3,39.32,39.3,39.3,2791.0,39.3,39.32,39.3,39.3,2791.0
2016-08-22 12:00:00,39.3,39.31,39.21,39.22,10779.0,39.3,39.31,39.21,39.22,10779.0
2016-08-22 12:05:00,39.23,39.24,39.19,39.19,4286.0,39.23,39.24,39.19,39.19,4286.0
2016-08-22 12:10:00,39.19,39.2,39.09,39.1,12795.0,39.19,39.2,39.09,39.1,12795.0
2016-08-22 12:15:00,39.09,39.11,39.09,39.11,5650.0,39.09,39.11,39.09,39.11,5650.0
2016-08-22 12:20:00,39.12,39.19,39.11,39.19,6870.0,39.12,39.19,39.11,39.19,6870.0
2016-08-22 12:25:00,39.19,39.23,39.17,39.18,4391.0,39.19,39.23,39.17,39.18,4391.0
2016-08-22 12:30:00,39.16,39.2,39.15,39.16,6925.0,39.16,39.2,39.15,39.16,6925.0
2016-08-22 12:35:00,39.15,39.21,39.15,39.17,10053.0,39.15,39.21,39.15,39.17,10053.0
2016-08-22 12:40:00,39.16,39.17,39.11,39.11,6670.0,39.16,39.17,39.11,39.11,6670.0
2016-08-22 12:45:00,39.11,39.11,39.06,39.09,5522.0,39.11,39.11,39.06,39.09,5522.0
2016-08-22 12:50:00,39.09,39.12,39.08,39.11,6068.0,39.09,39.12,39.08,39.11,6068.0
2016-08-22 12:55:00,39.1,39.11,39.09,39.09,9008.0,39.1,39.11,39.09,39.09,9008.0
2016-08-22 13:00:00,39.07,39.08,39.05,39.06,7897.0,39.07,39.08,39.05,39.06,7897.0
2016-08-22 13:05:00,39.06,39.07,39.03,39.06,11681.0,39.06,39.07,39.03,39.06,11681.0
2016-08-22 13:10:00,39.06,39.09,39.06,39.09,4509.0,39.06,39.09,39.06,39.09,4509.0
2016-08-22 13:15:00,39.08,39.09,39.06,39.06,8641.0,39.08,39.09,39.06,39.06,8641.0
2016-08-22 13:20:00,39.07,39.07,39.02,39.02,7643.0,39.07,39.07,39.02,39.02,7643.0
2016-08-22 13:25:00,39.03,39.08,38.96,39.08,20644.0,39.03,39.08,38.96,39.08,20644.0
2016-08-22 13:30:00,39.08,39.09,39.07,39.08,8581.0,39.08,39.09,39.07,39.08,8581.0
2016-08-22 13:35:00,39.08,39.13,39.07,39.12,8265.0,39.08,39.13,39.07,39.12,8265.0
2016-08-22 13:40:00,39.12,39.14,39.11,39.11,18831.0,39.12,39.14,39.11,39.11,18831.0
2016-08-22 13:45:00,39.11,39.14,39.08,39.09,11667.0,39.11,39.14,39.08,39.09,11667.0
2016-08-22 13:50:00,39.09,39.11,39.03,39.03,4961.0,39.09,39.11,39.03,39.03,4961.0
2016-08-22 13:55:00,39.04,39.1,39.04,39.07,7392.0,39.04,39.1,39.04,39.07,7392.0
2016-08-22 14:00:00,39.08,39.12,39.07,39.12,10900.0,39.08,39.12,39.07,39.12,10900.0
2016-08-22 14:05:00,39.12,39.12,39.1,39.11,6828.0,39.12,39.12,39.1,39.11,6828.0
2016-08-22 14:10:00,39.12,39.13,39.11,39.13,7451.0,39.12,39.13,39.11,39.13,7451.0
2016-08-22 14:15:00,39.12,39.14,39.11,39.11,7251.0,39.12,39.14,39.11,39.11,7251.0
2016-08-22 14:20:00,39.11,39.12,39.11,39.11,7797.0,39.11,39.12,39.11,39.11,7797.0
2016-08-22 14:25:00,39.11,39.11,39.03,39.04,9344.0,39.11,39.11,39.03,39.04,9344.0
2016-08-22 14:30:00,39.04,39.12,39.04,39.11,5893.0,39.04,39.12,39.04,39.11,5893.0
2016-08-22 14:35:00,39.11,39.16,39.09,39.11,20611.0,39.11,39.16,39.09,39.11,20611.0
2016-08-22 14:40:00,39.11,39.16,39.11,39.12,8301.0,39.11,39.16,39.11,39.12,8301.0
2016-08-22 14:45:00,39.12,39.15,39.12,39.15,5558.0,39.12,39.15,39.12,39.15,5558.0
2016-08-22 14:50:00,39.15,39.17,39.14,39.15,3871.0,39.15,39.17,39.14,39.15,3871.0
2016-08-22 14:55:00,39.16,39.19,39.15,39.19,5050.0,39.16,39.19,39.15,39.19,5050.0
2016-08-22 15:00:00,39.19,39.19,39.16,39.18,9081.0,39.19,39.19,39.16,39.18,9081.0
2016-08-22 15:05:00,39.19,39.22,39.18,39.21,3800.0,39.19,39.22,39.18,39.21,3800.0
2016-08-22 15:10:00,39.22,39.22,39.2,39.21,4318.0,39.22,39.22,39.2,39.21,4318.0
2016-08-22 15:15:00,39.21,39.21,39.18,39.21,6865.0,39.21,39.21,39.18,39.21,6865.0
2016-08-22 15:20:00,39.19,39.22,39.19,39.2,5757.0,39.19,39.22,39.19,39.2,5757.0
2016-08-22 15:25:00,39.21,39.22,39.2,39.22,6950.0,39.21,39.22,39.2,39.22,6950.0
2016-08-22 15:30:00,39.21,39.22,39.21,39.21,6772.0,39.21,39.22,39.21,39.21,6772.0
2016-08-22 15:35:00,39.22,39.24,39.21,39.22,13589.0,39.22,39.24,39.21,39.22,13589.0
2016-08-22 15:40:00,39.22,39.27,39.21,39.26,12216.0,39.22,39.27,39.21,39.26,12216.0
2016-08-22 15:45:00,39.27,39.3,39.26,39.27,17660.0,39.27,39.3,39.26,39.27,17660.0
2016-08-22 15:50:00,39.28,39.35,39.28,39.34,38656.0,39.28,39.35,39.28,39.34,38656.0
2016-08-22 15:55:00,39.33,39.4,39.32,39.39,89333.0,39.33,39.4,39.32,39.39,89333.0
2016-08-23 09:30:00,39.55,39.79,39.55,39.79,42569.0,39.55,39.79,39.55,39.79,42569.0
2016-08-23 09:35:00,39.77,39.85,39.7,39.7,45274.0,39.77,39.85,39.7,39.7,45274.0
2016-08-23 09:40:00,39.71,39.72,39.56,39.67,11561.0,39.71,39.72,39.56,39.67,11561.0
2016-08-23 09:45:00,39.67,39.79,39.67,39.73,14553.0,39.67,39.79,39.67,39.73,14553.0
2016-08-23 09:50:00,39.71,39.91,39.71,39.89,23622.0,39.71,39.91,39.71,39.89,23622.0
2016-08-23 09:55:00,39.89,39.92,39.87,39.91,16298.0,39.89,39.92,39.87,39.91,16298.0
2016-08-23 10:00:00,39.91,39.93,39.88,39.92,14834.0,39.91,39.93,39.88,39.92,14834.0
2016-08-23 10:05:00,39.91,39.91,39.83,39.83,23123.0,39.91,39.91,39.83,39.83,23123.0
2016-08-23 10:10:00,39.84,39.85,39.79,39.84,15020.0,39.84,39.85,39.79,39.84,15020.0
2016-08-23 10:15:00,39.82,39.83,39.77,39.77,12395.0,39.82,39.83,39.77,39.77,12395.0
2016-08-23 10:20:00,39.8,39.83,39.73,39.74,5656.0,39.8,39.83,39.73,39.74,5656.0
2016-08-23 10:25:00,39.77,39.83,39.75,39.75,10071.0,39.77,39.83,39.75,39.75,10071.0
2016-08-23 10:30:00,39.76,39.77,39.71,39.73,11575.0,39.76,39.77,39.71,39.73,11575.0
2016-08-23 10:35:00,39.72,39.73,39.7,39.71,4711.0,39.72,39.73,39.7,39.71,4711.0
2016-08-23 10:40:00,39.72,39.74,39.69,39.73,11471.0,39.72,39.74,39.69,39.73,11471.0
2016-08-23 10:45:00,39.7,39.74,39.6,39.65,60667.0,39.7,39.74,39.6,39.65,60667.0
2016-08-23 10:50:00,39.62,39.64,39.54,39.54,19741.0,39.62,39.64,39.54,39.54,19741.0
2016-08-23 10:55:00,39.54,39.62,39.52,39.59,26956.0,39.54,39.62,39.52,39.59,26956.0
2016-08-23 11:00:00,39.57,39.65,39.53,39.6,27657.0,39.57,39.65,39.53,39.6,27657.0
2016-08-23 11:05:00,39.62,39.65,39.59,39.59,14147.0,39.62,39.65,39.59,39.59,14147.0
2016-08-23 11:10:00,39.55,39.63,39.53,39.63,18377.0,39.55,39.63,39.53,39.63,18377.0
2016-08-23 11:15:00,39.63,39.65,39.63,39.63,2535.0,39.63,39.65,39.63,39.63,2535.0
2016-08-23 11:20:00,39.63,39.64,39.57,39.62,88326.0,39.63,39.64,39.57,39.62,88326.0
2016-08-23 11:25:00,39.61,39.63,39.57,39.57,8470.0,39.61,39.63,39.57,39.57,8470.0
2016-08-23 11:30:00,39.56,39.6,39.54,39.57,39000.0,39.56,39.6,39.54,39.57,39000.0
2016-08-23 11:35:00,39.55,39.59,39.52,39.58,39271.0,39.55,39.59,39.52,39.58,39271.0
2016-08-23 11:40:00,39.58,39.59,39.51,39.53,27137.0,39.58,39.59,39.51,39.53,27137.0
2016-08-23 11:45:00,39.55,39.56,39.52,39.52,8428.0,39.55,39.56,39.52,39.52,8428.0
2016-08-23 11:50:00,39.53,39.7,39.49,39.7,40248.0,39.53,39.7,39.49,39.7,40248.0
2016-08-23 11:55:00,39.69,39.7,39.66,39.67,8014.0,39.69,39.7,39.66,39.67,8014.0
2016-08-23 12:00:00,39.66,39.67,39.62,39.63,7815.0,39.66,39.67,39.62,39.63,7815.0
2016-08-23 12:05:00,39.63,39.63,39.6,39.62,3800.0,39.63,39.63,39.6,39.62,3800.0
2016-08-23 12:10:00,39.63,39.68,39.62,39.66,50394.0,39.63,39.68,39.62,39.66,50394.0
2016-08-23 12:15:00,39.66,39.66,39.59,39.64,147321.0,39.66,39.66,39.59,39.64,147321.0
2016-08-23 12:20:00,39.63,39.64,39.61,39.61,10478.0,39.63,39.64,39.61,39.61,10478.0
2016-08-23 12:25:00,39.62,39.63,39.57,39.57,21678.0,39.62,39.63,39.57,39.57,21678.0
2016-08-23 12:30:00,39.58,39.62,39.54,39.57,7670.0,39.58,39.62,39.54,39.57,7670.0
2016-08-23 12:35:00,39.58,39.63,39.55,39.63,12295.0,39.58,39.63,39.55,39.63,12295.0
2016-08-23 12:40:00,39.62,39.65,39.62,39.64,1200.0,39.62,39.65,39.62,39.64,1200.0
2016-08-23 12:45:00,39.63,39.63,39.59,39.6,11467.0,39.63,39.63,39.59,39.6,11467.0
2016-08-23 12:50:00,39.61,39.62,39.57,39.58,17185.0,39.61,39.62,39.57,39.58,17185.0
2016-08-23 12:55:00,39.59,39.63,39.56,39.62,12365.0,39.59,39.63,39.56,39.62,12365.0
2016-08-23 13:00:00,39.62,39.62,39.59,39.61,7189.0,39.62,39.62,39.59,39.61,7189.0
2016-08-23 13:05:00,39.6,39.61,39.58,39.61,10489.0,39.6,39.61,39.58,39.61,10489.0
2016-08-23 13:10:00,39.62,39.62,39.59,39.6,8645.0,39.62,39.62,39.59,39.6,8645.0
2016-08-23 13:15:00,39.61,39.63,39.58,39.63,16566.0,39.61,39.63,39.58,39.63,16566.0
2016-08-23 13:20:00,39.64,39.67,39.6,39.62,12900.0,39.64,39.67,39.6,39.62,12900.0
2016-08-23 13:25:00,39.62,39.62,39.59,39.62,15753.0,39.62,39.62,39.59,39.62,15753.0
2016-08-23 13:30:00,39.63,39.69,39.62,39.67,10584.0,39.63,39.69,39.62,39.67,10584.0
2016-08-23 13:35:00,39.68,39.76,39.68,39.75,23602.0,39.68,39.76,39.68,39.75,23602.0
2016-08-23 13:40:00,39.76,39.8,39.76,39.77,11319.0,39.76,39.8,39.76,39.77,11319.0
2016-08-23 13:45:00,39.78,39.78,39.73,39.73,12399.0,39.78,39.78,39.73,39.73,12399.0
2016-08-23 13:50:00,39.73,39.82,39.71,39.8,13777.0,39.73,39.82,39.71,39.8,13777.0
2016-08-23 13:55:00,39.8,39.8,39.78,39.8,3900.0,39.8,39.8,39.78,39.8,3900.0
2016-08-23 14:00:00,39.8,39.81,39.77,39.79,10857.0,39.8,39.81,39.77,39.79,10857.0
2016-08-23 14:05:00,39.79,39.8,39.7,39.72,16121.0,39.79,39.8,39.7,39.72,16121.0
2016-08-23 14:10:00,39.71,39.72,39.68,39.71,8268.0,39.71,39.72,39.68,39.71,8268.0
2016-08-23 14:15:00,39.71,39.71,39.67,39.67,8490.0,39.71,39.71,39.67,39.67,8490.0
2016-08-23 14:20:00,39.68,39.72,39.67,39.72,3675.0,39.68,39.72,39.67,39.72,3675.0
2016-08-23 14:25:00,39.72,39.73,39.7,39.71,8917.0,39.72,39.73,39.7,39.71,8917.0
2016-08-23 14:30:00,39.71,39.73,39.71,39.73,7500.0,39.71,39.73,39.71,39.73,7500.0
2016-08-23 14:35:00,39.72,39.75,39.71,39.73,3613.0,39.72,39.75,39.71,39.73,3613.0
2016-08-23 14:40:00,39.73,39.74,39.68,39.69,10443.0,39.73,39.74,39.68,39.69,10443.0
2016-08-23 14:45:00,39.7,39.75,39.7,39.71,5290.0,39.7,39.75,39.7,39.71,5290.0
2016-08-23 14:50:00,39.72,39.73,39.67,39.71,15220.0,39.72,39.73,39.67,39.71,15220.0
2016-08-23 14:55:00,39.72,39.72,39.66,39.68,6206.0,39.72,39.72,39.66,39.68,6206.0
2016-08-23 15:00:00,39.68,39.72,39.67,39.72,11664.0,39.68,39.72,39.67,39.72,11664.0
2016-08-23 15:05:00,39.7,39.72,39.7,39.72,4000.0,39.7,39.72,39.7,39.72,4000.0
2016-08-23 15:10:00,39.72,39.73,39.7,39.72,10202.0,39.72,39.73,39.7,39.72,10202.0
2016-08-23 15:15:00,39.72,39.73,39.69,39.71,19552.0,39.72,39.73,39.69,39.71,19552.0
2016-08-23 15:20:00,39.71,39.71,39.68,39.7,13393.0,39.71,39.71,39.68,39.7,13393.0
2016-08-23 15:25:00,39.7,39.7,39.67,39.7,15863.0,39.7,39.7,39.67,39.7,15863.0
2016-08-23 15:30:00,39.7,39.7,39.67,39.69,10607.0,39.7,39.7,39.67,39.69,10607.0
2016-08-23 15:35:00,39.7,39.7,39.66,39.67,10330.0,39.7,39.7,39.66,39.67,10330.0
2016-08-23 15:40:00,39.67,39.68,39.66,39.67,20030.0,39.67,39.68,39.66,39.67,20030.0
2016-08-23 15:45:00,39.66,39.67,39.62,39.63,45763.0,39.66,39.67,39.62,39.63,45763.0
2016-08-23 15:50:00,39.64,39.64,39.61,39.62,114321.0,39.64,39.64,39.61,39.62,114321.0
2016-08-23 15:55:00,39.63,39.74,39.61,39.71,152811.0,39.63,39.74,39.61,39.71,152811.0
2016-08-24 09:30:00,39.59,39.77,39.59,39.76,23200.0,39.59,39.77,39.59,39.76,23200.0
2016-08-24 09:35:00,39.77,39.82,39.7,39.79,8234.0,39.77,39.82,39.7,39.79,8234.0
2016-08-24 09:40:00,39.81,39.81,39.69,39.69,1350.0,39.81,39.81,39.69,39.69,1350.0
2016-08-24 09:45:00,39.7,39.71,39.63,39.67,7087.0,39.7,39.71,39.63,39.67,7087.0
2016-08-24 09:50:00,39.68,39.72,39.64,39.72,6088.0,39.68,39.72,39.64,39.72,6088.0
2016-08-24 09:55:00,39.72,39.73,39.64,39.65,17295.0,39.72,39.73,39.64,39.65,17295.0
2016-08-24 10:00:00,39.64,39.71,39.64,39.67,7742.0,39.64,39.71,39.64,39.67,7742.0
2016-08-24 10:05:00,39.65,39.68,39.62,39.65,6364.0,39.65,39.68,39.62,39.65,6364.0
2016-08-24 10:10:00,39.65,39.65,39.48,39.51,14762.0,39.65,39.65,39.48,39.51,14762.0
2016-08-24 10:15:00,39.48,39.55,39.43,39.55,8254.0,39.48,39.55,39.43,39.55,8254.0
2016-08-24 10:20:00,39.55,39.55,39.5,39.51,4292.0,39.55,39.55,39.5,39.51,4292.0
2016-08-24 10:25:00,39.52,39.52,39.45,39.46,1200.0,39.52,39.52,39.45,39.46,1200.0
2016-08-24 10:30:00,39.46,39.58,39.45,39.58,6018.0,39.46,39.58,39.45,39.58,6018.0
2016-08-24 10:35:00,39.59,39.61,39.52,39.55,10922.0,39.59,39.61,39.52,39.55,10922.0
2016-08-24 10:40:00,39.54,39.56,39.48,39.56,16669.0,39.54,39.56,39.48,39.56,16669.0
2016-08-24 10:45:00,39.56,39.56,39.5,39.55,8020.0,39.56,39.56,39.5,39.55,8020.0
2016-08-24 10:50:00,39.55,39.58,39.5,39.53,7549.0,39.55,39.58,39.5,39.53,7549.0
2016-08-24 10:55:00,39.54,39.57,39.49,39.56,10181.0,39.54,39.57,39.49,39.56,10181.0
2016-08-24 11:00:00,39.56,39.62,39.52,39.61,12490.0,39.56,39.62,39.52,39.61,12490.0
2016-08-24 11:05:00,39.61,39.62,39.5,39.58,29656.0,39.61,39.62,39.5,39.58,29656.0
2016-08-24 11:10:00,39.6,39.61,39.55,39.55,3945.0,39.6,39.61,39.55,39.55,3945.0
2016-08-24 11:15:00,39.55,39.62,39.55,39.57,5506.0,39.55,39.62,39.55,39.57,5506.0
2016-08-24 11:20:00,39.57,39.58,39.53,39.55,2164.0,39.57,39.58,39.53,39.55,2164.0
2016-08-24 11:25:00,39.53,39.54,39.47,39.5,20486.0,39.53,39.54,39.47,39.5,20486.0
2016-08-24 11:30:00,39.53,39.54,39.32,39.47,47191.0,39.53,39.54,39.32,39.47,47191.0
2016-08-24 11:35:00,39.48,39.54,39.46,39.52,10347.0,39.48,39.54,39.46,39.52,10347.0
2016-08-24 11:40:00,39.54,39.54,39.48,39.49,3560.0,39.54,39.54,39.48,39.49,3560.0
2016-08-24 11:45:00,39.49,39.51,39.47,39.5,1980.0,39.49,39.51,39.47,39.5,1980.0
2016-08-24 11:50:00,39.5,39.51,39.5,39.51,2550.0,39.5,39.51,39.5,39.51,2550.0
2016-08-24 11:55:00,39.51,39.51,39.48,39.51,4014.0,39.51,39.51,39.48,39.51,4014.0
2016-08-24 12:00:00,39.51,39.51,39.46,39.49,4202.0,39.51,39.51,39.46,39.49,4202.0
2016-08-24 12:05:00,39.5,39.56,39.49,39.54,7679.0,39.5,39.56,39.49,39.54,7679.0
2016-08-24 12:10:00,39.54,39.55,39.53,39.54,550.0,39.54,39.55,39.53,39.54,550.0
2016-08-24 12:15:00,39.54,39.63,39.54,39.62,8551.0,39.54,39.63,39.54,39.62,8551.0
2016-08-24 12:20:00,39.62,39.63,39.6,39.62,1524.0,39.62,39.63,39.6,39.62,1524.0
2016-08-24 12:25:00,39.62,39.64,39.61,39.63,3653.0,39.62,39.64,39.61,39.63,3653.0
2016-08-24 12:30:00,39.63,39.63,39.61,39.63,1904.0,39.63,39.63,39.61,39.63,1904.0
2016-08-24 12:35:00,39.63,39.64,39.57,39.59,13075.0,39.63,39.64,39.57,39.59,13075.0
2016-08-24 12:40:00,39.59,39.59,39.58,39.59,400.0,39.59,39.59,39.58,39.59,400.0
2016-08-24 12:45:00,39.58,39.61,39.57,39.59,7385.0,39.58,39.61,39.57,39.59,7385.0
2016-08-24 12:50:00,39.59,39.6,39.56,39.56,7704.0,39.59,39.6,39.56,39.56,7704.0
2016-08-24 12:55:00,39.56,39.59,39.56,39.58,4400.0,39.56,39.59,39.56,39.58,4400.0
2016-08-24 13:00:00,39.59,39.59,39.54,39.55,9254.0,39.59,39.59,39.54,39.55,9254.0
2016-08-24 13:05:00,39.56,39.56,39.52,39.54,4146.0,39.56,39.56,39.52,39.54,4146.0
2016-08-24 13:10:00,39.54,39.57,39.53,39.57,3446.0,39.54,39.57,39.53,39.57,3446.0
2016-08-24 13:15:00,39.58,39.58,39.55,39.56,3553.0,39.58,39.58,39.55,39.56,3553.0
2016-08-24 13:20:00,39.55,39.58,39.55,39.56,4352.0,39.55,39.58,39.55,39.56,4352.0
2016-08-24 13:25:00,39.57,39.59,39.57,39.58,1600.0,39.57,39.59,39.57,39.58,1600.0
2016-08-24 13:30:00,39.57,39.58,39.54,39.55,3124.0,39.57,39.58,39.54,39.55,3124.0
2016-08-24 13:35:00,39.54,39.55,39.54,39.54,1540.0,39.54,39.55,39.54,39.54,1540.0
2016-08-24 13:40:00,39.54,39.56,39.54,39.55,5172.0,39.54,39.56,39.54,39.55,5172.0
2016-08-24 13:45:00,39.56,39.56,39.55,39.56,1364.0,39.56,39.56,39.55,39.56,1364.0
2016-08-24 13:50:00,39.55,39.56,39.53,39.54,7322.0,39.55,39.56,39.53,39.54,7322.0
2016-08-24 13:55:00,39.55,39.55,39.45,39.5,17384.0,39.55,39.55,39.45,39.5,17384.0
2016-08-24 14:00:00,39.51,39.51,39.45,39.45,8687.0,39.51,39.51,39.45,39.45,8687.0
2016-08-24 14:05:00,39.43,39.43,39.34,39.38,16503.0,39.43,39.43,39.34,39.38,16503.0
2016-08-24 14:10:00,39.4,39.4,39.34,39.34,2408.0,39.4,39.4,39.34,39.34,2408.0
2016-08-24 14:15:00,39.34,39.34,39.27,39.27,10266.0,39.34,39.34,39.27,39.27,10266.0
2016-08-24 14:20:00,39.28,39.3,39.21,39.21,7960.0,39.28,39.3,39.21,39.21,7960.0
2016-08-24 14:25:00,39.22,39.22,39.12,39.12,3573.0,39.22,39.22,39.12,39.12,3573.0
2016-08-24 14:30:00,39.13,39.16,39.11,39.16,8891.0,39.13,39.16,39.11,39.16,8891.0
2016-08-24 14:35:00,39.17,39.17,39.08,39.1,5232.0,39.17,39.17,39.08,39.1,5232.0
2016-08-24 14:40:00,39.11,39.15,39.1,39.13,6286.0,39.11,39.15,39.1,39.13,6286.0
2016-08-24 14:45:00,39.14,39.16,39.13,39.14,5000.0,39.14,39.16,39.13,39.14,5000.0
2016-08-24 14:50:00,39.14,39.14,39.11,39.13,4114.0,39.14,39.14,39.11,39.13,4114.0
2016-08-24 14:55:00,39.14,39.15,39.13,39.13,4200.0,39.14,39.15,39.13,39.13,4200.0
2016-08-24 15:00:00,39.14,39.14,39.08,39.08,7321.0,39.14,39.14,39.08,39.08,7321.0
2016-08-24 15:05:00,39.09,39.09,38.92,38.92,15202.0,39.09,39.09,38.92,38.92,15202.0
2016-08-24 15:10:00,38.93,38.93,38.85,38.85,21282.0,38.93,38.93,38.85,38.85,21282.0
2016-08-24 15:15:00,38.86,38.86,38.74,38.76,37708.0,38.86,38.86,38.74,38.76,37708.0
2016-08-24 15:20:00,38.77,38.79,38.75,38.78,13450.0,38.77,38.79,38.75,38.78,13450.0
2016-08-24 15:25:00,38.78,38.85,38.78,38.79,10068.0,38.78,38.85,38.78,38.79,10068.0
2016-08-24 15:30:00,38.79,38.8,38.72,38.73,21072.0,38.79,38.8,38.72,38.73,21072.0
2016-08-24 15:35:00,38.75,38.81,38.74,38.74,16915.0,38.75,38.81,38.74,38.74,16915.0
2016-08-24 15:40:00,38.75,38.79,38.73,38.78,28337.0,38.75,38.79,38.73,38.78,28337.0
2016-08-24 15:45:00,38.79,38.8,38.72,38.72,28025.0,38.79,38.8,38.72,38.72,28025.0
2016-08-24 15:50:00,38.72,38.82,38.71,38.81,53063.0,38.72,38.82,38.71,38.81,53063.0
2016-08-24 15:55:00,38.8,38.82,38.77,38.81,46623.0,38.8,38.82,38.77,38.81,46623.0
2016-08-25 09:30:00,38.88,38.96,38.8,38.8,16575.0,38.88,38.96,38.8,38.8,16575.0
2016-08-25 09:35:00,38.76,38.97,38.75,38.94,13962.0,38.76,38.97,38.75,38.94,13962.0
2016-08-25 09:40:00,38.96,38.98,38.71,38.76,13107.0,38.96,38.98,38.71,38.76,13107.0
2016-08-25 09:45:00,38.76,38.79,38.47,38.52,43304.0,38.76,38.79,38.47,38.52,43304.0
2016-08-25 09:50:00,38.54,38.78,38.53,38.71,29620.0,38.54,38.78,38.53,38.71,29620.0
2016-08-25 09:55:00,38.71,38.77,38.68,38.73,6477.0,38.71,38.77,38.68,38.73,6477.0
2016-08-25 10:00:00,38.74,38.77,38.67,38.7,15662.0,38.74,38.77,38.67,38.7,15662.0
2016-08-25 10:05:00,38.69,38.79,38.69,38.74,18887.0,38.69,38.79,38.69,38.74,18887.0
2016-08-25 10:10:00,38.73,38.79,38.72,38.79,23204.0,38.73,38.79,38.72,38.79,23204.0
2016-08-25 10:15:00,38.77,38.78,38.74,38.75,9074.0,38.77,38.78,38.74,38.75,9074.0
2016-08-25 10:20:00,38.75,38.84,38.75,38.82,30168.0,38.75,38.84,38.75,38.82,30168.0
2016-08-25 10:25:00,38.82,38.85,38.72,38.77,18695.0,38.82,38.85,38.72,38.77,18695.0
2016-08-25 10:30:00,38.79,38.83,38.74,38.82,67685.0,38.79,38.83,38.74,38.82,67685.0
2016-08-25 10:35:00,38.83,38.83,38.77,38.81,23382.0,38.83,38.83,38.77,38.81,23382.0
2016-08-25 10:40:00,38.81,38.9,38.81,38.88,16691.0,38.81,38.9,38.81,38.88,16691.0
2016-08-25 10:45:00,38.88,38.94,38.88,38.91,33375.0,38.88,38.94,38.88,38.91,33375.0
2016-08-25 10:50:00,38.9,38.95,38.87,38.88,9079.0,38.9,38.95,38.87,38.88,9079.0
2016-08-25 10:55:00,38.88,38.88,38.83,38.87,10123.0,38.88,38.88,38.83,38.87,10123.0
2016-08-25 11:00:00,38.86,38.93,38.85,38.93,9820.0,38.86,38.93,38.85,38.93,9820.0
2016-08-25 11:05:00,38.95,38.96,38.93,38.95,6647.0,38.95,38.96,38.93,38.95,6647.0
2016-08-25 11:10:00,38.94,38.94,38.82,38.83,7474.0,38.94,38.94,38.82,38.83,7474.0
2016-08-25 11:15:00,38.83,38.93,38.79,38.92,6701.0,38.83,38.93,38.79,38.92,6701.0
2016-08-25 11:20:00,38.92,38.92,38.88,38.9,7857.0,38.92,38.92,38.88,38.9,7857.0
2016-08-25 11:25:00,38.9,38.91,38.85,38.86,3600.0,38.9,38.91,38.85,38.86,3600.0
2016-08-25 11:30:00,38.87,38.89,38.82,38.82,12109.0,38.87,38.89,38.82,38.82,12109.0
2016-08-25 11:35:00,38.82,38.89,38.8,38.85,4800.0,38.82,38.89,38.8,38.85,4800.0
2016-08-25 11:40:00,38.83,38.86,38.79,38.79,3780.0,38.83,38.86,38.79,38.79,3780.0
2016-08-25 11:45:00,38.8,38.9,38.8,38.86,9711.0,38.8,38.9,38.8,38.86,9711.0
2016-08-25 11:50:00,38.89,38.89,38.83,38.84,8387.0,38.89,38.89,38.83,38.84,8387.0
2016-08-25 11:55:00,38.85,38.87,38.81,38.82,10039.0,38.85,38.87,38.81,38.82,10039.0
2016-08-25 12:00:00,38.82,38.82,38.8,38.81,3835.0,38.82,38.82,38.8,38.81,3835.0
2016-08-25 12:05:00,38.82,38.83,38.81,38.82,6936.0,38.82,38.83,38.81,38.82,6936.0
2016-08-25 12:10:00,38.82,38.83,38.79,38.79,4162.0,38.82,38.83,38.79,38.79,4162.0
2016-08-25 12:15:00,38.78,38.81,38.78,38.8,4132.0,38.78,38.81,38.78,38.8,4132.0
2016-08-25 12:20:00,38.8,38.8,38.79,38.8,5625.0,38.8,38.8,38.79,38.8,5625.0
2016-08-25 12:25:00,38.8,38.8,38.78,38.79,10029.0,38.8,38.8,38.78,38.79,10029.0
2016-08-25 12:30:00,38.79,38.86,38.78,38.86,76017.0,38.79,38.86,38.78,38.86,76017.0
2016-08-25 12:35:00,38.86,38.87,38.79,38.8,13945.0,38.86,38.87,38.79,38.8,13945.0
2016-08-25 12:40:00,38.8,38.85,38.8,38.82,16277.0,38.8,38.85,38.8,38.82,16277.0
2016-08-25 12:45:00,38.82,38.84,38.81,38.82,5170.0,38.82,38.84,38.81,38.82,5170.0
2016-08-25 12:50:00,38.83,38.83,38.81,38.82,5271.0,38.83,38.83,38.81,38.82,5271.0
2016-08-25 12:55:00,38.83,38.83,38.79,38.82,5246.0,38.83,38.83,38.79,38.82,5246.0
2016-08-25 13:00:00,38.83,38.86,38.79,38.84,17302.0,38.83,38.86,38.79,38.84,17302.0
2016-08-25 13:05:00,38.84,38.88,38.82,38.84,17300.0,38.84,38.88,38.82,38.84,17300.0
2016-08-25 13:10:00,38.84,38.85,38.82,38.84,3000.0,38.84,38.85,38.82,38.84,3000.0
2016-08-25 13:15:00,38.85,38.88,38.8,38.83,9863.0,38.85,38.88,38.8,38.83,9863.0
2016-08-25 13:20:00,38.83,38.84,38.82,38.82,6091.0,38.83,38.84,38.82,38.82,6091.0
2016-08-25 13:25:00,38.83,38.85,38.81,38.84,10999.0,38.83,38.85,38.81,38.84,10999.0
2016-08-25 13:30:00,38.85,38.86,38.82,38.82,11984.0,38.85,38.86,38.82,38.82,11984.0
2016-08-25 13:35:00,38.82,38.84,38.77,38.78,7200.0,38.82,38.84,38.77,38.78,7200.0
2016-08-25 13:40:00,38.79,38.83,38.77,38.83,5092.0,38.79,38.83,38.77,38.83,5092.0
2016-08-25 13:45:00,38.84,38.84,38.76,38.76,7331.0,38.84,38.84,38.76,38.76,7331.0
2016-08-25 13:50:00,38.77,38.82,38.77,38.82,4900.0,38.77,38.82,38.77,38.82,4900.0
2016-08-25 13:55:00,38.83,38.84,38.79,38.8,6261.0,38.83,38.84,38.79,38.8,6261.0
2016-08-25 14:00:00,38.8,38.81,38.8,38.8,3147.0,38.8,38.81,38.8,38.8,3147.0
2016-08-25 14:05:00,38.8,38.81,38.67,38.69,10953.0,38.8,38.81,38.67,38.69,10953.0
2016-08-25 14:10:00,38.69,38.81,38.68,38.79,6252.0,38.69,38.81,38.68,38.79,6252.0
2016-08-25 14:15:00,38.79,38.79,38.77,38.78,3425.0,38.79,38.79,38.77,38.78,3425.0
2016-08-25 14:20:00,38.78,38.79,38.72,38.75,3900.0,38.78,38.79,38.72,38.75,3900.0
2016-08-25 14:25:00,38.74,38.77,38.73,38.77,3000.0,38.74,38.77,38.73,38.77,3000.0
2016-08-25 14:30:00,38.77,38.82,38.76,38.78,4156.0,38.77,38.82,38.76,38.78,4156.0
2016-08-25 14:35:00,38.79,38.8,38.76,38.76,4500.0,38.79,38.8,38.76,38.76,4500.0
2016-08-25 14:40:00,38.77,38.79,38.73,38.74,4539.0,38.77,38.79,38.73,38.74,4539.0
2016-08-25 14:45:00,38.73,38.77,38.73,38.77,1425.0,38.73,38.77,38.73,38.77,1425.0
2016-08-25 14:50:00,38.77,38.78,38.76,38.77,4602.0,38.77,38.78,38.76,38.77,4602.0
2016-08-25 14:55:00,38.78,38.78,38.73,38.73,4349.0,38.78,38.78,38.73,38.73,4349.0
2016-08-25 15:00:00,38.73,38.76,38.68,38.68,8912.0,38.73,38.76,38.68,38.68,8912.0
2016-08-25 15:05:00,38.68,38.72,38.67,38.71,10219.0,38.68,38.72,38.67,38.71,10219.0
2016-08-25 15:10:00,38.72,38.73,38.69,38.69,9252.0,38.72,38.73,38.69,38.69,9252.0
2016-08-25 15:15:00,38.7,38.7,38.68,38.69,5081.0,38.7,38.7,38.68,38.69,5081.0
2016-08-25 15:20:00,38.7,38.75,38.69,38.75,7691.0,38.7,38.75,38.69,38.75,7691.0
2016-08-25 15:25:00,38.76,38.89,38.74,38.86,29197.0,38.76,38.89,38.74,38.86,29197.0
2016-08-25 15:30:00,38.85,38.91,38.82,38.86,37760.0,38.85,38.91,38.82,38.86,37760.0
2016-08-25 15:35:00,38.85,38.91,38.85,38.91,20276.0,38.85,38.91,38.85,38.91,20276.0
2016-08-25 15:40:00,38.91,38.97,38.89,38.97,21224.0,38.91,38.97,38.89,38.97,21224.0
2016-08-25 15:45:00,38.97,38.98,38.93,38.94,31270.0,38.97,38.98,38.93,38.94,31270.0
2016-08-25 15:50:00,38.94,38.94,38.85,38.89,39986.0,38.94,38.94,38.85,38.89,39986.0
2016-08-25 15:55:00,38.89,38.9,38.86,38.88,83711.0,38.89,38.9,38.86,38.88,83711.0
2016-08-26 09:30:00,38.89,38.91,38.75,38.75,10450.0,38.89,38.91,38.75,38.75,10450.0
2016-08-26 09:35:00,38.8,38.98,38.8,38.91,5005.0,38.8,38.98,38.8,38.91,5005.0
2016-08-26 09:40:00,38.9,38.92,38.81,38.84,5074.0,38.9,38.92,38.81,38.84,5074.0
2016-08-26 09:45:00,38.84,38.86,38.77,38.8,2177.0,38.84,38.86,38.77,38.8,2177.0
2016-08-26 09:50:00,38.81,38.89,38.77,38.79,3964.0,38.81,38.89,38.77,38.79,3964.0
2016-08-26 09:55:00,38.79,38.88,38.79,38.85,3700.0,38.79,38.88,38.79,38.85,3700.0
2016-08-26 10:00:00,38.83,38.96,38.79,38.88,9929.0,38.83,38.96,38.79,38.88,9929.0
2016-08-26 10:05:00,38.9,38.9,38.79,38.88,4669.0,38.9,38.9,38.79,38.88,4669.0
2016-08-26 10:10:00,38.89,38.94,38.84,38.94,7400.0,38.89,38.94,38.84,38.94,7400.0
2016-08-26 10:15:00,38.91,39.06,38.91,38.96,21401.0,38.91,39.06,38.91,38.96,21401.0
2016-08-26 10:20:00,38.98,39.0,38.9,39.0,8280.0,38.98,39.0,38.9,39.0,8280.0
2016-08-26 10:25:00,39.0,39.05,38.98,38.98,7300.0,39.0,39.05,38.98,38.98,7300.0
2016-08-26 10:30:00,38.97,39.01,38.94,38.97,8379.0,38.97,39.01,38.94,38.97,8379.0
2016-08-26 10:35:00,38.95,39.01,38.95,38.97,25250.0,38.95,39.01,38.95,38.97,25250.0
2016-08-26 10:40:00,38.98,39.02,38.96,39.02,17168.0,38.98,39.02,38.96,39.02,17168.0
2016-08-26 10:45:00,39.02,39.06,38.97,38.98,14753.0,39.02,39.06,38.97,38.98,14753.0
2016-08-26 10:50:00,38.98,38.98,38.93,38.96,11050.0,38.98,38.98,38.93,38.96,11050.0
2016-08-26 10:55:00,38.96,38.97,38.81,38.87,17133.0,38.96,38.97,38.81,38.87,17133.0
2016-08-26 11:00:00,38.86,38.88,38.81,38.82,8394.0,38.86,38.88,38.81,38.82,8394.0
2016-08-26 11:05:00,38.84,38.9,38.82,38.89,57744.0,38.84,38.9,38.82,38.89,57744.0
2016-08-26 11:10:00,38.87,38.91,38.8,38.91,5854.0,38.87,38.91,38.8,38.91,5854.0
2016-08-26 11:15:00,38.94,38.96,38.87,38.94,6200.0,38.94,38.96,38.87,38.94,6200.0
2016-08-26 11:20:00,38.94,38.96,38.9,38.96,7843.0,38.94,38.96,38.9,38.96,7843.0
2016-08-26 11:25:00,38.96,38.99,38.94,38.96,6400.0,38.96,38.99,38.94,38.96,6400.0
2016-08-26 11:30:00,38.96,38.97,38.94,38.95,3863.0,38.96,38.97,38.94,38.95,3863.0
2016-08-26 11:35:00,38.96,38.96,38.85,38.86,7451.0,38.96,38.96,38.85,38.86,7451.0
2016-08-26 11:40:00,38.85,38.85,38.75,38.8,3613.0,38.85,38.85,38.75,38.8,3613.0
2016-08-26 11:45:00,38.81,38.82,38.75,38.79,3666.0,38.81,38.82,38.75,38.79,3666.0
2016-08-26 11:50:00,38.8,38.8,38.65,38.8,10216.0,38.8,38.8,38.65,38.8,10216.0
2016-08-26 11:55:00,38.79,38.79,38.71,38.75,11916.0,38.79,38.79,38.71,38.75,11916.0
2016-08-26 12:00:00,38.72,38.76,38.66,38.7,8231.0,38.72,38.76,38.66,38.7,8231.0
2016-08-26 12:05:00,38.7,38.72,38.61,38.67,17874.0,38.7,38.72,38.61,38.67,17874.0
2016-08-26 12:10:00,38.66,38.68,38.56,38.68,7858.0,38.66,38.68,38.56,38.68,7858.0
2016-08-26 12:15:00,38.66,38.7,38.64,38.7,7185.0,38.66,38.7,38.64,38.7,7185.0
2016-08-26 12:20:00,38.68,38.77,38.64,38.75,7353.0,38.68,38.77,38.64,38.75,7353.0
2016-08-26 12:25:00,38.74,38.75,38.71,38.71,5400.0,38.74,38.75,38.71,38.71,5400.0
2016-08-26 12:30:00,38.72,38.77,38.67,38.77,8601.0,38.72,38.77,38.67,38.77,8601.0
2016-08-26 12:35:00,38.77,38.83,38.77,38.81,4458.0,38.77,38.83,38.77,38.81,4458.0
2016-08-26 12:40:00,38.8,38.86,38.79,38.8,2500.0,38.8,38.86,38.79,38.8,2500.0
2016-08-26 12:45:00,38.82,38.84,38.76,38.76,2400.0,38.82,38.84,38.76,38.76,2400.0
2016-08-26 12:50:00,38.78,38.81,38.75,38.8,7139.0,38.78,38.81,38.75,38.8,7139.0
2016-08-26 12:55:00,38.8,38.8,38.77,38.77,1400.0,38.8,38.8,38.77,38.77,1400.0
2016-08-26 13:00:00,38.77,38.81,38.75,38.75,5852.0,38.77,38.81,38.75,38.75,5852.0
2016-08-26 13:05:00,38.75,38.8,38.74,38.79,1600.0,38.75,38.8,38.74,38.79,1600.0
2016-08-26 13:10:00,38.8,38.84,38.78,38.78,3548.0,38.8,38.84,38.78,38.78,3548.0
2016-08-26 13:15:00,38.78,38.78,38.76,38.78,1400.0,38.78,38.78,38.76,38.78,1400.0
2016-08-26 13:20:00,38.76,38.77,38.74,38.77,52277.0,38.76,38.77,38.74,38.77,52277.0
2016-08-26 13:25:00,38.77,38.78,38.74,38.74,8607.0,38.77,38.78,38.74,38.74,8607.0
2016-08-26 13:30:00,38.75,38.76,38.73,38.74,6093.0,38.75,38.76,38.73,38.74,6093.0
2016-08-26 13:35:00,38.75,38.75,38.73,38.75,1790.0,38.75,38.75,38.73,38.75,1790.0
2016-08-26 13:40:00,38.75,38.75,38.73,38.74,7593.0,38.75,38.75,38.73,38.74,7593.0
2016-08-26 13:45:00,38.73,38.75,38.72,38.73,4000.0,38.73,38.75,38.72,38.73,4000.0
2016-08-26 13:50:00,38.72,38.75,38.72,38.75,3000.0,38.72,38.75,38.72,38.75,3000.0
2016-08-26 13:55:00,38.75,38.76,38.69,38.74,10001.0,38.75,38.76,38.69,38.74,10001.0
2016-08-26 14:00:00,38.74,38.74,38.67,38.71,51006.0,38.74,38.74,38.67,38.71,51006.0
2016-08-26 14:05:00,38.7,38.71,38.66,38.69,3300.0,38.7,38.71,38.66,38.69,3300.0
2016-08-26 14:10:00,38.7,38.7,38.62,38.62,3407.0,38.7,38.7,38.62,38.62,3407.0
2016-08-26 14:15:00,38.64,38.67,38.62,38.66,7313.0,38.64,38.67,38.62,38.66,7313.0
2016-08-26 14:20:00,38.67,38.69,38.64,38.65,3500.0,38.67,38.69,38.64,38.65,3500.0
2016-08-26 14:25:00,38.65,38.68,38.62,38.65,6505.0,38.65,38.68,38.62,38.65,6505.0
2016-08-26 14:30:00,38.65,38.66,38.61,38.61,3750.0,38.65,38.66,38.61,38.61,3750.0
2016-08-26 14:35:00,38.61,38.63,38.58,38.59,8859.0,38.61,38.63,38.58,38.59,8859.0
2016-08-26 14:40:00,38.6,38.62,38.58,38.62,5950.0,38.6,38.62,38.58,38.62,5950.0
2016-08-26 14:45:00,38.62,38.62,38.56,38.62,10250.0,38.62,38.62,38.56,38.62,10250.0
2016-08-26 14:50:00,38.61,38.62,38.55,38.59,20157.0,38.61,38.62,38.55,38.59,20157.0
2016-08-26 14:55:00,38.61,38.63,38.59,38.59,4281.0,38.61,38.63,38.59,38.59,4281.0
2016-08-26 15:00:00,38.59,38.67,38.59,38.65,8200.0,38.59,38.67,38.59,38.65,8200.0
2016-08-26 15:05:00,38.67,38.74,38.67,38.72,3246.0,38.67,38.74,38.67,38.72,3246.0
2016-08-26 15:10:00,38.73,38.74,38.7,38.71,6452.0,38.73,38.74,38.7,38.71,6452.0
2016-08-26 15:15:00,38.72,38.75,38.71,38.71,11215.0,38.72,38.75,38.71,38.71,11215.0
2016-08-26 15:20:00,38.72,38.73,38.68,38.73,4450.0,38.72,38.73,38.68,38.73,4450.0
2016-08-26 15:25:00,38.74,38.8,38.73,38.77,23016.0,38.74,38.8,38.73,38.77,23016.0
2016-08-26 15:30:00,38.76,38.83,38.75,38.8,24197.0,38.76,38.83,38.75,38.8,24197.0
2016-08-26 15:35:00,38.8,38.81,38.77,38.79,16799.0,38.8,38.81,38.77,38.79,16799.0
2016-08-26 15:40:00,38.8,38.81,38.77,38.78,26135.0,38.8,38.81,38.77,38.78,26135.0
2016-08-26 15:45:00,38.8,38.85,38.74,38.75,38060.0,38.8,38.85,38.74,38.75,38060.0
2016-08-26 15:50:00,38.75,38.94,38.75,38.89,28855.0,38.75,38.94,38.75,38.89,28855.0
2016-08-26 15:55:00,38.88,38.96,38.78,38.8,99386.0,38.88,38.96,38.78,38.8,99386.0
2016-08-29 09:30:00,38.89,38.94,38.84,38.85,9750.0,38.89,38.94,38.84,38.85,9750.0
2016-08-29 09:35:00,38.88,39.09,38.84,39.05,7747.0,38.88,39.09,38.84,39.05,7747.0
2016-08-29 09:40:00,39.07,39.07,38.91,38.94,6300.0,39.07,39.07,38.91,38.94,6300.0
2016-08-29 09:45:00,38.94,38.97,38.88,38.9,21706.0,38.94,38.97,38.88,38.9,21706.0
2016-08-29 09:50:00,38.87,38.9,38.72,38.75,25422.0,38.87,38.9,38.72,38.75,25422.0
2016-08-29 09:55:00,38.77,38.91,38.75,38.78,16045.0,38.77,38.91,38.75,38.78,16045.0
2016-08-29 10:00:00,38.79,38.84,38.75,38.81,11041.0,38.79,38.84,38.75,38.81,11041.0
2016-08-29 10:05:00,38.83,38.87,38.75,38.79,17506.0,38.83,38.87,38.75,38.79,17506.0
2016-08-29 10:10:00,38.8,38.8,38.71,38.72,18427.0,38.8,38.8,38.71,38.72,18427.0
2016-08-29 10:15:00,38.73,38.8,38.73,38.76,38376.0,38.73,38.8,38.73,38.76,38376.0
2016-08-29 10:20:00,38.77,38.81,38.73,38.75,13982.0,38.77,38.81,38.73,38.75,13982.0
2016-08-29 10:25:00,38.74,38.83,38.68,38.68,12100.0,38.74,38.83,38.68,38.68,12100.0
2016-08-29 10:30:00,38.69,38.74,38.68,38.73,21174.0,38.69,38.74,38.68,38.73,21174.0
2016-08-29 10:35:00,38.69,38.74,38.68,38.68,13540.0,38.69,38.74,38.68,38.68,13540.0
2016-08-29 10:40:00,38.69,38.75,38.66,38.69,15145.0,38.69,38.75,38.66,38.69,15145.0
2016-08-29 10:45:00,38.74,38.74,38.69,38.69,11400.0,38.74,38.74,38.69,38.69,11400.0
2016-08-29 10:50:00,38.7,38.74,38.68,38.7,6841.0,38.7,38.74,38.68,38.7,6841.0
2016-08-29 10:55:00,38.7,38.74,38.67,38.72,9503.0,38.7,38.74,38.67,38.72,9503.0
2016-08-29 11:00:00,38.73,38.77,38.71,38.73,17855.0,38.73,38.77,38.71,38.73,17855.0
2016-08-29 11:05:00,38.74,38.75,38.7,38.7,12756.0,38.74,38.75,38.7,38.7,12756.0
2016-08-29 11:10:00,38.7,38.72,38.67,38.69,9213.0,38.7,38.72,38.67,38.69,9213.0
2016-08-29 11:15:00,38.7,38.71,38.64,38.64,8496.0,38.7,38.71,38.64,38.64,8496.0
2016-08-29 11:20:00,38.65,38.71,38.65,38.68,5474.0,38.65,38.71,38.65,38.68,5474.0
2016-08-29 11:25:00,38.69,38.7,38.66,38.66,7800.0,38.69,38.7,38.66,38.66,7800.0
2016-08-29 11:30:00,38.68,38.72,38.68,38.69,10389.0,38.68,38.72,38.68,38.69,10389.0
2016-08-29 11:35:00,38.71,38.75,38.69,38.74,9066.0,38.71,38.75,38.69,38.74,9066.0
2016-08-29 11:40:00,38.75,38.77,38.72,38.76,19197.0,38.75,38.77,38.72,38.76,19197.0
2016-08-29 11:45:00,38.77,38.83,38.76,38.82,27001.0,38.77,38.83,38.76,38.82,27001.0
2016-08-29 11:50:00,38.82,38.93,38.81,38.93,34352.0,38.82,38.93,38.81,38.93,34352.0
2016-08-29 11:55:00,38.93,38.95,38.87,38.87,10100.0,38.93,38.95,38.87,38.87,10100.0
2016-08-29 12:00:00,38.87,38.87,38.8,38.81,13900.0,38.87,38.87,38.8,38.81,13900.0
2016-08-29 12:05:00,38.8,38.82,38.72,38.73,24468.0,38.8,38.82,38.72,38.73,24468.0
2016-08-29 12:10:00,38.73,38.8,38.72,38.76,20323.0,38.73,38.8,38.72,38.76,20323.0
2016-08-29 12:15:00,38.77,38.77,38.69,38.69,7730.0,38.77,38.77,38.69,38.69,7730.0
2016-08-29 12:20:00,38.7,38.74,38.68,38.72,5578.0,38.7,38.74,38.68,38.72,5578.0
2016-08-29 12:25:00,38.72,38.77,38.71,38.72,5800.0,38.72,38.77,38.71,38.72,5800.0
2016-08-29 12:30:00,38.75,38.8,38.74,38.78,16610.0,38.75,38.8,38.74,38.78,16610.0
2016-08-29 12:35:00,38.78,38.8,38.74,38.75,14271.0,38.78,38.8,38.74,38.75,14271.0
2016-08-29 12:40:00,38.76,38.78,38.74,38.76,8030.0,38.76,38.78,38.74,38.76,8030.0
2016-08-29 12:45:00,38.75,38.79,38.74,38.74,12717.0,38.75,38.79,38.74,38.74,12717.0
2016-08-29 12:50:00,38.75,38.79,38.75,38.78,4522.0,38.75,38.79,38.75,38.78,4522.0
2016-08-29 12:55:00,38.79,38.84,38.78,38.81,11405.0,38.79,38.84,38.78,38.81,11405.0
2016-08-29 13:00:00,38.82,38.86,38.81,38.83,15102.0,38.82,38.86,38.81,38.83,15102.0
2016-08-29 13:05:00,38.83,38.83,38.8,38.82,11190.0,38.83,38.83,38.8,38.82,11190.0
2016-08-29 13:10:00,38.81,38.83,38.79,38.8,17110.0,38.81,38.83,38.79,38.8,17110.0
2016-08-29 13:15:00,38.8,38.8,38.77,38.79,8048.0,38.8,38.8,38.77,38.79,8048.0
2016-08-29 13:20:00,38.77,38.82,38.77,38.81,12008.0,38.77,38.82,38.77,38.81,12008.0
2016-08-29 13:25:00,38.81,38.82,38.78,38.78,8987.0,38.81,38.82,38.78,38.78,8987.0
2016-08-29 13:30:00,38.79,38.79,38.69,38.7,119230.0,38.79,38.79,38.69,38.7,119230.0
2016-08-29 13:35:00,38.69,38.73,38.68,38.73,7610.0,38.69,38.73,38.68,38.73,7610.0
2016-08-29 13:40:00,38.71,38.75,38.71,38.71,8103.0,38.71,38.75,38.71,38.71,8103.0
2016-08-29 13:45:00,38.72,38.76,38.7,38.75,4975.0,38.72,38.76,38.7,38.75,4975.0
2016-08-29 13:50:00,38.77,38.78,38.76,38.77,8175.0,38.77,38.78,38.76,38.77,8175.0
2016-08-29 13:55:00,38.76,38.79,38.76,38.78,6834.0,38.76,38.79,38.76,38.78,6834.0
2016-08-29 14:00:00,38.78,38.8,38.72,38.72,16044.0,38.78,38.8,38.72,38.72,16044.0
2016-08-29 14:05:00,38.73,38.81,38.73,38.8,76940.0,38.73,38.81,38.73,38.8,76940.0
2016-08-29 14:10:00,38.79,38.81,38.79,38.8,11405.0,38.79,38.81,38.79,38.8,11405.0
2016-08-29 14:15:00,38.8,38.81,38.79,38.79,26115.0,38.8,38.81,38.79,38.79,26115.0
2016-08-29 14:20:00,38.79,38.8,38.78,38.79,16390.0,38.79,38.8,38.78,38.79,16390.0
2016-08-29 14:25:00,38.79,38.8,38.78,38.79,8088.0,38.79,38.8,38.78,38.79,8088.0
2016-08-29 14:30:00,38.8,38.8,38.73,38.73,12031.0,38.8,38.8,38.73,38.73,12031.0
2016-08-29 14:35:00,38.74,38.8,38.72,38.74,14955.0,38.74,38.8,38.72,38.74,14955.0
2016-08-29 14:40:00,38.75,38.75,38.68,38.69,8075.0,38.75,38.75,38.68,38.69,8075.0
2016-08-29 14:45:00,38.7,38.7,38.68,38.7,8916.0,38.7,38.7,38.68,38.7,8916.0
2016-08-29 14:50:00,38.69,38.7,38.6,38.65,42864.0,38.69,38.7,38.6,38.65,42864.0
2016-08-29 14:55:00,38.66,38.7,38.65,38.7,9084.0,38.66,38.7,38.65,38.7,9084.0
2016-08-29 15:00:00,38.71,38.71,38.66,38.68,14430.0,38.71,38.71,38.66,38.68,14430.0
2016-08-29 15:05:00,38.69,38.71,38.66,38.66,17011.0,38.69,38.71,38.66,38.66,17011.0
2016-08-29 15:10:00,38.67,38.71,38.67,38.69,14644.0,38.67,38.71,38.67,38.69,14644.0
2016-08-29 15:15:00,38.7,38.71,38.65,38.65,19509.0,38.7,38.71,38.65,38.65,19509.0
2016-08-29 15:20:00,38.66,38.73,38.66,38.69,16498.0,38.66,38.73,38.66,38.69,16498.0
2016-08-29 15:25:00,38.7,38.72,38.68,38.72,13117.0,38.7,38.72,38.68,38.72,13117.0
2016-08-29 15:30:00,38.72,38.72,38.67,38.67,13668.0,38.72,38.72,38.67,38.67,13668.0
2016-08-29 15:35:00,38.67,38.69,38.67,38.69,10850.0,38.67,38.69,38.67,38.69,10850.0
2016-08-29 15:40:00,38.69,38.7,38.63,38.66,29449.0,38.69,38.7,38.63,38.66,29449.0
2016-08-29 15:45:00,38.66,38.7,38.65,38.65,28360.0,38.66,38.7,38.65,38.65,28360.0
2016-08-29 15:50:00,38.65,38.7,38.65,38.7,70884.0,38.65,38.7,38.65,38.7,70884.0
2016-08-29 15:55:00,38.69,38.7,38.66,38.67,64445.0,38.69,38.7,38.66,38.67,64445.0
2016-08-30 09:30:00,38.7,38.74,38.6,38.63,18830.0,38.7,38.74,38.6,38.63,18830.0
2016-08-30 09:35:00,38.6,38.69,38.57,38.6,11134.0,38.6,38.69,38.57,38.6,11134.0
2016-08-30 09:40:00,38.57,38.57,38.16,38.18,69832.0,38.57,38.57,38.16,38.18,69832.0
2016-08-30 09:45:00,38.18,38.28,38.15,38.26,40737.0,38.18,38.28,38.15,38.26,40737.0
2016-08-30 09:50:00,38.26,38.32,38.19,38.31,36250.0,38.26,38.32,38.19,38.31,36250.0
2016-08-30 09:55:00,38.32,38.37,38.15,38.22,35062.0,38.32,38.37,38.15,38.22,35062.0
2016-08-30 10:00:00,38.22,38.33,38.2,38.33,27912.0,38.22,38.33,38.2,38.33,27912.0
2016-08-30 10:05:00,38.33,38.46,38.33,38.36,34485.0,38.33,38.46,38.33,38.36,34485.0
2016-08-30 10:10:00,38.37,38.37,38.13,38.14,56188.0,38.37,38.37,38.13,38.14,56188.0
2016-08-30 10:15:00,38.14,38.28,38.03,38.08,38757.0,38.14,38.28,38.03,38.08,38757.0
2016-08-30 10:20:00,38.07,38.09,37.81,37.98,99624.0,38.07,38.09,37.81,37.98,99624.0
2016-08-30 10:25:00,37.97,38.04,37.94,37.99,25238.0,37.97,38.04,37.94,37.99,25238.0
2016-08-30 10:30:00,38.01,38.11,38.0,38.01,37695.0,38.01,38.11,38.0,38.01,37695.0
2016-08-30 10:35:00,38.0,38.04,37.88,37.89,24844.0,38.0,38.04,37.88,37.89,24844.0
2016-08-30 10:40:00,37.89,38.01,37.89,37.93,17444.0,37.89,38.01,37.89,37.93,17444.0
2016-08-30 10:45:00,37.95,37.98,37.84,37.9,31238.0,37.95,37.98,37.84,37.9,31238.0
2016-08-30 10:50:00,37.9,37.99,37.9,37.94,20307.0,37.9,37.99,37.9,37.94,20307.0
2016-08-30 10:55:00,37.95,38.0,37.87,37.91,30271.0,37.95,38.0,37.87,37.91,30271.0
2016-08-30 11:00:00,37.93,38.16,37.92,38.11,26527.0,37.93,38.16,37.92,38.11,26527.0
2016-08-30 11:05:00,38.12,38.25,38.12,38.23,25798.0,38.12,38.25,38.12,38.23,25798.0
2016-08-30 11:10:00,38.24,38.24,38.14,38.16,12950.0,38.24,38.24,38.14,38.16,12950.0
2016-08-30 11:15:00,38.17,38.17,38.07,38.09,19335.0,38.17,38.17,38.07,38.09,19335.0
2016-08-30 11:20:00,38.09,38.13,37.96,37.97,25881.0,38.09,38.13,37.96,37.97,25881.0
2016-08-30 11:25:00,37.97,38.0,37.84,37.85,24528.0,37.97,38.0,37.84,37.85,24528.0
2016-08-30 11:30:00,37.87,37.9,37.83,37.88,24286.0,37.87,37.9,37.83,37.88,24286.0
2016-08-30 11:35:00,37.9,38.11,37.9,38.11,25985.0,37.9,38.11,37.9,38.11,25985.0
2016-08-30 11:40:00,38.11,38.12,37.96,37.96,21462.0,38.11,38.12,37.96,37.96,21462.0
2016-08-30 11:45:00,37.98,38.14,37.94,38.12,41528.0,37.98,38.14,37.94,38.12,41528.0
2016-08-30 11:50:00,38.13,38.13,38.02,38.02,25968.0,38.13,38.13,38.02,38.02,25968.0
2016-08-30 11:55:00,38.02,38.05,37.95,38.02,21408.0,38.02,38.05,37.95,38.02,21408.0
2016-08-30 12:00:00,38.02,38.05,37.95,37.99,22342.0,38.02,38.05,37.95,37.99,22342.0
2016-08-30 12:05:00,38.01,38.05,37.98,38.02,37322.0,38.01,38.05,37.98,38.02,37322.0
2016-08-30 12:10:00,38.02,38.03,37.94,37.99,28548.0,38.02,38.03,37.94,37.99,28548.0
2016-08-30 12:15:00,37.99,38.06,37.98,38.03,24372.0,37.99,38.06,37.98,38.03,24372.0
2016-08-30 12:20:00,38.04,38.06,37.93,37.93,13635.0,38.04,38.06,37.93,37.93,13635.0
2016-08-30 12:25:00,37.94,37.95,37.91,37.91,10550.0,37.94,37.95,37.91,37.91,10550.0
2016-08-30 12:30:00,37.9,38.0,37.88,37.97,72403.0,37.9,38.0,37.88,37.97,72403.0
2016-08-30 12:35:00,37.97,37.97,37.93,37.96,21478.0,37.97,37.97,37.93,37.96,21478.0
2016-08-30 12:40:00,37.95,37.96,37.92,37.92,17410.0,37.95,37.96,37.92,37.92,17410.0
2016-08-30 12:45:00,37.92,37.93,37.88,37.89,19798.0,37.92,37.93,37.88,37.89,19798.0
2016-08-30 12:50:00,37.9,37.9,37.83,37.83,29204.0,37.9,37.9,37.83,37.83,29204.0
2016-08-30 12:55:00,37.83,37.84,37.62,37.8,65628.0,37.83,37.84,37.62,37.8,65628.0
2016-08-30 13:00:00,37.81,37.86,37.81,37.84,26926.0,37.81,37.86,37.81,37.84,26926.0
2016-08-30 13:05:00,37.84,37.89,37.82,37.83,21842.0,37.84,37.89,37.82,37.83,21842.0
2016-08-30 13:10:00,37.83,37.84,37.76,37.78,24390.0,37.83,37.84,37.76,37.78,24390.0
2016-08-30 13:15:00,37.79,37.85,37.74,37.74,24925.0,37.79,37.85,37.74,37.74,24925.0
2016-08-30 13:20:00,37.75,37.81,37.75,37.76,16354.0,37.75,37.81,37.75,37.76,16354.0
2016-08-30 13:25:00,37.75,37.81,37.75,37.79,17049.0,37.75,37.81,37.75,37.79,17049.0
2016-08-30 13:30:00,37.79,37.85,37.79,37.82,20024.0,37.79,37.85,37.79,37.82,20024.0
2016-08-30 13:35:00,37.83,37.83,37.81,37.81,10031.0,37.83,37.83,37.81,37.81,10031.0
2016-08-30 13:40:00,37.82,37.84,37.69,37.7,37389.0,37.82,37.84,37.69,37.7,37389.0
2016-08-30 13:45:00,37.7,37.79,37.67,37.79,32795.0,37.7,37.79,37.67,37.79,32795.0
2016-08-30 13:50:00,37.8,37.85,37.78,37.78,20344.0,37.8,37.85,37.78,37.78,20344.0
2016-08-30 13:55:00,37.77,37.78,37.75,37.77,18111.0,37.77,37.78,37.75,37.77,18111.0
2016-08-30 14:00:00,37.77,37.78,37.71,37.74,24740.0,37.77,37.78,37.71,37.74,24740.0
2016-08-30 14:05:00,37.75,37.77,37.72,37.72,27070.0,37.75,37.77,37.72,37.72,27070.0
2016-08-30 14:10:00,37.73,37.77,37.66,37.77,35804.0,37.73,37.77,37.66,37.77,35804.0
2016-08-30 14:15:00,37.77,37.78,37.68,37.69,25923.0,37.77,37.78,37.68,37.69,25923.0
2016-08-30 14:20:00,37.7,37.74,37.68,37.7,15316.0,37.7,37.74,37.68,37.7,15316.0
2016-08-30 14:25:00,37.7,37.77,37.67,37.76,19152.0,37.7,37.77,37.67,37.76,19152.0
2016-08-30 14:30:00,37.75,37.77,37.55,37.57,65895.0,37.75,37.77,37.55,37.57,65895.0
2016-08-30 14:35:00,37.57,37.62,37.57,37.59,34617.0,37.57,37.62,37.57,37.59,34617.0
2016-08-30 14:40:00,37.59,37.62,37.58,37.61,23436.0,37.59,37.62,37.58,37.61,23436.0
2016-08-30 14:45:00,37.61,37.64,37.58,37.64,22958.0,37.61,37.64,37.58,37.64,22958.0
2016-08-30 14:50:00,37.64,37.64,37.52,37.57,26971.0,37.64,37.64,37.52,37.57,26971.0
2016-08-30 14:55:00,37.56,37.59,37.53,37.54,16623.0,37.56,37.59,37.53,37.54,16623.0
2016-08-30 15:00:00,37.55,37.56,37.52,37.54,34032.0,37.55,37.56,37.52,37.54,34032.0
2016-08-30 15:05:00,37.54,37.56,37.53,37.56,33034.0,37.54,37.56,37.53,37.56,33034.0
2016-08-30 15:10:00,37.55,37.63,37.54,37.63,25886.0,37.55,37.63,37.54,37.63,25886.0
2016-08-30 15:15:00,37.63,37.68,37.62,37.64,33585.0,37.63,37.68,37.62,37.64,33585.0
2016-08-30 15:20:00,37.64,37.64,37.44,37.6,78302.0,37.64,37.64,37.44,37.6,78302.0
2016-08-30 15:25:00,37.59,37.61,37.52,37.54,34290.0,37.59,37.61,37.52,37.54,34290.0
2016-08-30 15:30:00,37.55,37.55,37.48,37.49,52259.0,37.55,37.55,37.48,37.49,52259.0
2016-08-30 15:35:00,37.5,37.5,37.48,37.5,105832.0,37.5,37.5,37.48,37.5,105832.0
2016-08-30 15:40:00,37.5,37.5,37.45,37.49,97381.0,37.5,37.5,37.45,37.49,97381.0
2016-08-30 15:45:00,37.49,37.53,37.46,37.52,131490.0,37.49,37.53,37.46,37.52,131490.0
2016-08-30 15:50:00,37.52,37.53,37.37,37.4,177830.0,37.52,37.53,37.37,37.4,177830.0
2016-08-30 15:55:00,37.39,37.65,37.36,37.63,275022.0,37.39,37.65,37.36,37.63,275022.0
2016-08-31 09:30:00,40.99,42.3,40.84,41.72,709518.0,40.99,42.3,40.84,41.72,709518.0
2016-08-31 09:35:00,41.74,42.58,41.65,42.01,578275.0,41.74,42.58,41.65,42.01,578275.0
2016-08-31 09:40:00,42.04,42.58,41.37,41.78,561224.0,42.04,42.58,41.37,41.78,561224.0
2016-08-31 09:45:00,41.77,42.12,41.44,41.56,355367.0,41.77,42.12,41.44,41.56,355367.0
2016-08-31 09:50:00,41.59,41.62,40.54,40.74,784767.0,41.59,41.62,40.54,40.74,784767.0
2016-08-31 09:55:00,40.74,41.03,40.73,40.86,243319.0,40.74,41.03,40.73,40.86,243319.0
2016-08-31 10:00:00,40.88,40.96,39.85,40.47,451206.0,40.88,40.96,39.85,40.47,451206.0
2016-08-31 10:05:00,40.5,40.83,40.3,40.47,244635.0,40.5,40.83,40.3,40.47,244635.0
2016-08-31 10:10:00,40.46,40.6,40.33,40.47,139972.0,40.46,40.6,40.33,40.47,139972.0
2016-08-31 10:15:00,40.44,40.93,40.38,40.63,260803.0,40.44,40.93,40.38,40.63,260803.0
2016-08-31 10:20:00,40.68,40.79,40.01,40.29,186041.0,40.68,40.79,40.01,40.29,186041.0
2016-08-31 10:25:00,40.3,40.68,40.22,40.23,128099.0,40.3,40.68,40.22,40.23,128099.0
2016-08-31 10:30:00,40.28,40.31,39.53,40.09,642640.0,40.28,40.31,39.53,40.09,642640.0
2016-08-31 10:35:00,40.08,40.22,39.55,39.92,301455.0,40.08,40.22,39.55,39.92,301455.0
2016-08-31 10:40:00,39.91,40.19,39.91,40.0,53296.0,39.91,40.19,39.91,40.0,53296.0
2016-08-31 10:45:00,40.0,40.04,39.8,39.89,94750.0,40.0,40.04,39.8,39.89,94750.0
2016-08-31 10:50:00,39.9,40.1,39.85,39.98,216949.0,39.9,40.1,39.85,39.98,216949.0
2016-08-31 10:55:00,39.99,40.25,39.9,40.24,123604.0,39.99,40.25,39.9,40.24,123604.0
2016-08-31 11:00:00,40.25,40.47,40.01,40.16,178759.0,40.25,40.47,40.01,40.16,178759.0
2016-08-31 11:05:00,40.16,40.2,39.92,39.96,134809.0,40.16,40.2,39.92,39.96,134809.0
2016-08-31 11:10:00,39.96,40.08,39.96,40.04,140927.0,39.96,40.08,39.96,40.04,140927.0
2016-08-31 11:15:00,40.02,40.09,39.95,40.02,156239.0,40.02,40.09,39.95,40.02,156239.0
2016-08-31 11:20:00,40.02,40.1,39.91,40.03,124383.0,40.02,40.1,39.91,40.03,124383.0
2016-08-31 11:25:00,40.0,40.14,39.96,40.05,124894.0,40.0,40.14,39.96,40.05,124894.0
2016-08-31 11:30:00,40.07,40.48,40.02,40.27,193412.0,40.07,40.48,40.02,40.27,193412.0
2016-08-31 11:35:00,40.25,40.6,40.21,40.27,216879.0,40.25,40.6,40.21,40.27,216879.0
2016-08-31 11:40:00,40.28,40.55,40.28,40.5,75339.0,40.28,40.55,40.28,40.5,75339.0
2016-08-31 11:45:00,40.46,40.6,40.41,40.58,53661.0,40.46,40.6,40.41,40.58,53661.0
2016-08-31 11:50:00,40.57,40.61,40.3,40.31,87901.0,40.57,40.61,40.3,40.31,87901.0
2016-08-31 11:55:00,40.3,40.37,40.1,40.25,109714.0,40.3,40.37,40.1,40.25,109714.0
2016-08-31 12:00:00,40.22,40.48,40.1,40.34,126581.0,40.22,40.48,40.1,40.34,126581.0
2016-08-31 12:05:00,40.37,40.58,40.3,40.42,78874.0,40.37,40.58,40.3,40.42,78874.0
2016-08-31 12:10:00,40.44,40.74,40.44,40.65,84195.0,40.44,40.74,40.44,40.65,84195.0
2016-08-31 12:15:00,40.62,40.66,40.11,40.25,97398.0,40.62,40.66,40.11,40.25,97398.0
2016-08-31 12:20:00,40.28,40.39,40.23,40.27,29948.0,40.28,40.39,40.23,40.27,29948.0
2016-08-31 12:25:00,40.29,40.46,40.22,40.32,46629.0,40.29,40.46,40.22,40.32,46629.0
2016-08-31 12:30:00,40.33,40.37,39.95,40.18,271575.0,40.33,40.37,39.95,40.18,271575.0
2016-08-31 12:35:00,40.16,40.34,40.16,40.3,29193.0,40.16,40.34,40.16,40.3,29193.0
2016-08-31 12:40:00,40.3,40.41,40.3,40.38,33813.0,40.3,40.41,40.3,40.38,33813.0
2016-08-31 12:45:00,40.4,40.4,40.21,40.32,29490.0,40.4,40.4,40.21,40.32,29490.0
2016-08-31 12:50:00,40.34,40.45,40.33,40.45,30600.0,40.34,40.45,40.33,40.45,30600.0
2016-08-31 12:55:00,40.47,40.53,40.23,40.44,45115.0,40.47,40.53,40.23,40.44,45115.0
2016-08-31 13:00:00,40.43,40.58,40.38,40.54,47541.0,40.43,40.58,40.38,40.54,47541.0
2016-08-31 13:05:00,40.56,40.57,40.25,40.45,67464.0,40.56,40.57,40.25,40.45,67464.0
2016-08-31 13:10:00,40.45,40.53,40.41,40.48,32777.0,40.45,40.53,40.41,40.48,32777.0
2016-08-31 13:15:00,40.48,40.53,40.44,40.52,23460.0,40.48,40.53,40.44,40.52,23460.0
2016-08-31 13:20:00,40.52,40.63,40.45,40.6,41934.0,40.52,40.63,40.45,40.6,41934.0
2016-08-31 13:25:00,40.6,40.82,40.53,40.64,100114.0,40.6,40.82,40.53,40.64,100114.0
2016-08-31 13:30:00,40.65,40.65,40.32,40.5,118123.0,40.65,40.65,40.32,40.5,118123.0
2016-08-31 13:35:00,40.49,40.55,40.49,40.53,34508.0,40.49,40.55,40.49,40.53,34508.0
2016-08-31 13:40:00,40.55,40.58,40.39,40.5,46585.0,40.55,40.58,40.39,40.5,46585.0
2016-08-31 13:45:00,40.5,40.56,40.47,40.51,27983.0,40.5,40.56,40.47,40.51,27983.0
2016-08-31 13:50:00,40.5,40.55,40.49,40.53,35836.0,40.5,40.55,40.49,40.53,35836.0
2016-08-31 13:55:00,40.53,40.54,40.49,40.53,23749.0,40.53,40.54,40.49,40.53,23749.0
2016-08-31 14:00:00,40.53,40.54,40.48,40.52,34869.0,40.53,40.54,40.48,40.52,34869.0
2016-08-31 14:05:00,40.52,40.72,40.52,40.61,83454.0,40.52,40.72,40.52,40.61,83454.0
2016-08-31 14:10:00,40.64,40.78,40.62,40.73,57301.0,40.64,40.78,40.62,40.73,57301.0
2016-08-31 14:15:00,40.73,40.76,40.6,40.61,56684.0,40.73,40.76,40.6,40.61,56684.0
2016-08-31 14:20:00,40.61,40.97,40.61,40.91,65502.0,40.61,40.97,40.61,40.91,65502.0
2016-08-31 14:25:00,40.89,41.01,40.76,40.88,111515.0,40.89,41.01,40.76,40.88,111515.0
2016-08-31 14:30:00,40.87,40.87,40.68,40.74,65804.0,40.87,40.87,40.68,40.74,65804.0
2016-08-31 14:35:00,40.75,40.82,40.7,40.7,27543.0,40.75,40.82,40.7,40.7,27543.0
2016-08-31 14:40:00,40.69,40.76,40.52,40.68,58370.0,40.69,40.76,40.52,40.68,58370.0
2016-08-31 14:45:00,40.67,40.82,40.66,40.77,28920.0,40.67,40.82,40.66,40.77,28920.0
2016-08-31 14:50:00,40.77,40.77,40.67,40.69,29673.0,40.77,40.77,40.67,40.69,29673.0
2016-08-31 14:55:00,40.72,40.8,40.66,40.71,46671.0,40.72,40.8,40.66,40.71,46671.0
2016-08-31 15:00:00,40.7,40.7,40.59,40.69,66579.0,40.7,40.7,40.59,40.69,66579.0
2016-08-31 15:05:00,40.69,40.86,40.62,40.85,71094.0,40.69,40.86,40.62,40.85,71094.0
2016-08-31 15:10:00,40.84,41.13,40.83,40.99,155278.0,40.84,41.13,40.83,40.99,155278.0
2016-08-31 15:15:00,41.01,41.09,40.94,40.98,78755.0,41.01,41.09,40.94,40.98,78755.0
2016-08-31 15:20:00,40.99,40.99,40.7,40.8,93816.0,40.99,40.99,40.7,40.8,93816.0
2016-08-31 15:25:00,40.78,41.0,40.77,40.96,84067.0,40.78,41.0,40.77,40.96,84067.0
2016-08-31 15:30:00,40.96,41.0,40.84,40.84,74360.0,40.96,41.0,40.84,40.84,74360.0
2016-08-31 15:35:00,40.83,41.0,40.77,40.85,108930.0,40.83,41.0,40.77,40.85,108930.0
2016-08-31 15:40:00,40.83,40.94,40.77,40.88,116189.0,40.83,40.94,40.77,40.88,116189.0
2016-08-31 15:45:00,40.91,41.04,40.82,40.98,185228.0,40.91,41.04,40.82,40.98,185228.0
2016-08-31 15:50:00,40.98,41.03,40.93,40.95,166962.0,40.98,41.03,40.93,40.95,166962.0
2016-08-31 15:55:00,40.95,41.0,40.9,40.92,303599.0,40.95,41.0,40.9,40.92,303599.0
2016-09-01 09:30:00,41.36,41.43,40.51,40.74,108992.0,41.36,41.43,40.51,40.74,108992.0
2016-09-01 09:35:00,40.63,41.07,40.47,40.69,54199.0,40.63,41.07,40.47,40.69,54199.0
2016-09-01 09:40:00,40.71,40.84,40.26,40.51,56114.0,40.71,40.84,40.26,40.51,56114.0
2016-09-01 09:45:00,40.51,40.75,40.46,40.75,41200.0,40.51,40.75,40.46,40.75,41200.0
2016-09-01 09:50:00,40.75,40.79,40.35,40.39,47251.0,40.75,40.79,40.35,40.39,47251.0
2016-09-01 09:55:00,40.42,40.71,40.42,40.55,52526.0,40.42,40.71,40.42,40.55,52526.0
2016-09-01 10:00:00,40.52,40.86,40.52,40.83,42045.0,40.52,40.86,40.52,40.83,42045.0
2016-09-01 10:05:00,40.83,40.84,40.56,40.57,32969.0,40.83,40.84,40.56,40.57,32969.0
2016-09-01 10:10:00,40.6,40.7,40.58,40.69,23363.0,40.6,40.7,40.58,40.69,23363.0
2016-09-01 10:15:00,40.69,40.72,40.55,40.59,48179.0,40.69,40.72,40.55,40.59,48179.0
2016-09-01 10:20:00,40.58,40.58,40.47,40.54,32510.0,40.58,40.58,40.47,40.54,32510.0
2016-09-01 10:25:00,40.54,40.54,40.43,40.45,39440.0,40.54,40.54,40.43,40.45,39440.0
2016-09-01 10:30:00,40.45,40.46,40.33,40.37,57220.0,40.45,40.46,40.33,40.37,57220.0
2016-09-01 10:35:00,40.36,40.53,40.34,40.41,21318.0,40.36,40.53,40.34,40.41,21318.0
2016-09-01 10:40:00,40.4,40.42,40.25,40.28,40814.0,40.4,40.42,40.25,40.28,40814.0
2016-09-01 10:45:00,40.31,40.38,40.31,40.32,15006.0,40.31,40.38,40.31,40.32,15006.0
2016-09-01 10:50:00,40.33,40.39,40.29,40.39,26770.0,40.33,40.39,40.29,40.39,26770.0
2016-09-01 10:55:00,40.37,40.42,40.31,40.34,24825.0,40.37,40.42,40.31,40.34,24825.0
2016-09-01 11:00:00,40.33,40.38,40.25,40.36,37302.0,40.33,40.38,40.25,40.36,37302.0
2016-09-01 11:05:00,40.38,40.58,40.36,40.47,30891.0,40.38,40.58,40.36,40.47,30891.0
2016-09-01 11:10:00,40.48,40.51,40.45,40.48,14387.0,40.48,40.51,40.45,40.48,14387.0
2016-09-01 11:15:00,40.48,40.5,40.41,40.42,9784.0,40.48,40.5,40.41,40.42,9784.0
2016-09-01 11:20:00,40.44,40.59,40.4,40.59,15421.0,40.44,40.59,40.4,40.59,15421.0
2016-09-01 11:25:00,40.59,40.63,40.49,40.5,20079.0,40.59,40.63,40.49,40.5,20079.0
2016-09-01 11:30:00,40.48,40.49,40.42,40.48,24050.0,40.48,40.49,40.42,40.48,24050.0
2016-09-01 11:35:00,40.48,40.48,40.4,40.4,19537.0,40.48,40.48,40.4,40.4,19537.0
2016-09-01 11:40:00,40.4,40.4,40.34,40.34,11570.0,40.4,40.4,40.34,40.34,11570.0
2016-09-01 11:45:00,40.33,40.45,40.33,40.4,11066.0,40.33,40.45,40.33,40.4,11066.0
2016-09-01 11:50:00,40.39,40.43,40.36,40.43,16959.0,40.39,40.43,40.36,40.43,16959.0
2016-09-01 11:55:00,40.42,40.48,40.4,40.44,15630.0,40.42,40.48,40.4,40.44,15630.0
2016-09-01 12:00:00,40.43,40.43,40.34,40.36,11581.0,40.43,40.43,40.34,40.36,11581.0
2016-09-01 12:05:00,40.36,40.44,40.34,40.36,18034.0,40.36,40.44,40.34,40.36,18034.0
2016-09-01 12:10:00,40.36,40.43,40.36,40.42,9796.0,40.36,40.43,40.36,40.42,9796.0
2016-09-01 12:15:00,40.43,40.44,40.38,40.39,7520.0,40.43,40.44,40.38,40.39,7520.0
2016-09-01 12:20:00,40.39,40.43,40.38,40.41,17540.0,40.39,40.43,40.38,40.41,17540.0
2016-09-01 12:25:00,40.41,40.46,40.38,40.4,7750.0,40.41,40.46,40.38,40.4,7750.0
2016-09-01 12:30:00,40.39,40.4,40.37,40.38,11990.0,40.39,40.4,40.37,40.38,11990.0
2016-09-01 12:35:00,40.37,40.44,40.35,40.41,26945.0,40.37,40.44,40.35,40.41,26945.0
2016-09-01 12:40:00,40.41,40.43,40.37,40.42,7091.0,40.41,40.43,40.37,40.42,7091.0
2016-09-01 12:45:00,40.42,40.44,40.38,40.41,8962.0,40.42,40.44,40.38,40.41,8962.0
2016-09-01 12:50:00,40.4,40.44,40.36,40.37,9919.0,40.4,40.44,40.36,40.37,9919.0
2016-09-01 12:55:00,40.36,40.37,40.34,40.34,12650.0,40.36,40.37,40.34,40.34,12650.0
2016-09-01 13:00:00,40.34,40.36,40.33,40.34,13407.0,40.34,40.36,40.33,40.34,13407.0
2016-09-01 13:05:00,40.34,40.36,40.33,40.35,15284.0,40.34,40.36,40.33,40.35,15284.0
2016-09-01 13:10:00,40.35,40.4,40.35,40.38,16761.0,40.35,40.4,40.35,40.38,16761.0
2016-09-01 13:15:00,40.39,40.42,40.38,40.4,6312.0,40.39,40.42,40.38,40.4,6312.0
2016-09-01 13:20:00,40.4,40.4,40.34,40.37,14022.0,40.4,40.4,40.34,40.37,14022.0
2016-09-01 13:25:00,40.38,40.39,40.36,40.38,10213.0,40.38,40.39,40.36,40.38,10213.0
2016-09-01 13:30:00,40.4,40.4,40.31,40.32,15000.0,40.4,40.4,40.31,40.32,15000.0
2016-09-01 13:35:00,40.32,40.32,40.25,40.25,16571.0,40.32,40.32,40.25,40.25,16571.0
2016-09-01 13:40:00,40.26,40.26,40.2,40.22,17228.0,40.26,40.26,40.2,40.22,17228.0
2016-09-01 13:45:00,40.22,40.23,40.19,40.22,12025.0,40.22,40.23,40.19,40.22,12025.0
2016-09-01 13:50:00,40.22,40.23,40.13,40.13,12308.0,40.22,40.23,40.13,40.13,12308.0
2016-09-01 13:55:00,40.14,40.14,40.09,40.13,17282.0,40.14,40.14,40.09,40.13,17282.0
2016-09-01 14:00:00,40.13,40.14,40.05,40.12,27172.0,40.13,40.14,40.05,40.12,27172.0
2016-09-01 14:05:00,40.12,40.17,40.1,40.17,14913.0,40.12,40.17,40.1,40.17,14913.0
2016-09-01 14:10:00,40.16,40.17,40.12,40.16,12502.0,40.16,40.17,40.12,40.16,12502.0
2016-09-01 14:15:00,40.15,40.18,40.14,40.17,10848.0,40.15,40.18,40.14,40.17,10848.0
2016-09-01 14:20:00,40.17,40.18,40.15,40.16,11705.0,40.17,40.18,40.15,40.16,11705.0
2016-09-01 14:25:00,40.17,40.27,40.16,40.26,19238.0,40.17,40.27,40.16,40.26,19238.0
2016-09-01 14:30:00,40.26,40.26,40.06,40.11,34079.0,40.26,40.26,40.06,40.11,34079.0
2016-09-01 14:35:00,40.12,40.22,40.12,40.22,23322.0,40.12,40.22,40.12,40.22,23322.0
2016-09-01 14:40:00,40.22,40.25,40.21,40.23,11526.0,40.22,40.25,40.21,40.23,11526.0
2016-09-01 14:45:00,40.23,40.27,40.22,40.23,13300.0,40.23,40.27,40.22,40.23,13300.0
2016-09-01 14:50:00,40.23,40.25,40.21,40.23,12300.0,40.23,40.25,40.21,40.23,12300.0
2016-09-01 14:55:00,40.23,40.24,40.18,40.2,21429.0,40.23,40.24,40.18,40.2,21429.0
2016-09-01 15:00:00,40.2,40.22,40.15,40.15,24756.0,40.2,40.22,40.15,40.15,24756.0
2016-09-01 15:05:00,40.16,40.17,40.11,40.12,16279.0,40.16,40.17,40.11,40.12,16279.0
2016-09-01 15:10:00,40.11,40.17,40.11,40.16,14061.0,40.11,40.17,40.11,40.16,14061.0
2016-09-01 15:15:00,40.15,40.16,40.09,40.09,19724.0,40.15,40.16,40.09,40.09,19724.0
2016-09-01 15:20:00,40.09,40.12,40.09,40.11,8500.0,40.09,40.12,40.09,40.11,8500.0
2016-09-01 15:25:00,40.12,40.12,40.06,40.08,50456.0,40.12,40.12,40.06,40.08,50456.0
2016-09-01 15:30:00,40.08,40.09,40.03,40.07,51798.0,40.08,40.09,40.03,40.07,51798.0
2016-09-01 15:35:00,40.07,40.15,40.06,40.15,42028.0,40.07,40.15,40.06,40.15,42028.0
2016-09-01 15:40:00,40.15,40.19,40.15,40.18,32150.0,40.15,40.19,40.15,40.18,32150.0
2016-09-01 15:45:00,40.18,40.22,40.17,40.2,28670.0,40.18,40.22,40.17,40.2,28670.0
2016-09-01 15:50:00,40.2,40.28,40.2,40.27,42781.0,40.2,40.28,40.2,40.27,42781.0
2016-09-01 15:55:00,40.27,40.28,40.2,40.2,81152.0,40.27,40.28,40.2,40.2,81152.0
2016-09-02 09:30:00,40.24,40.4,39.99,39.99,30126.0,40.24,40.4,39.99,39.99,30126.0
2016-09-02 09:35:00,40.0,40.09,39.86,39.97,14543.0,40.0,40.09,39.86,39.97,14543.0
2016-09-02 09:40:00,39.95,40.05,39.85,40.02,17849.0,39.95,40.05,39.85,40.02,17849.0
2016-09-02 09:45:00,40.0,40.37,40.0,40.37,18465.0,40.0,40.37,40.0,40.37,18465.0
2016-09-02 09:50:00,40.34,40.38,40.28,40.3,21726.0,40.34,40.38,40.28,40.3,21726.0
2016-09-02 09:55:00,40.29,40.35,40.13,40.28,25020.0,40.29,40.35,40.13,40.28,25020.0
2016-09-02 10:00:00,40.27,40.3,40.15,40.19,22045.0,40.27,40.3,40.15,40.19,22045.0
2016-09-02 10:05:00,40.17,40.26,40.14,40.15,22911.0,40.17,40.26,40.14,40.15,22911.0
2016-09-02 10:10:00,40.13,40.3,40.1,40.3,52584.0,40.13,40.3,40.1,40.3,52584.0
2016-09-02 10:15:00,40.3,40.41,40.2,40.27,24934.0,40.3,40.41,40.2,40.27,24934.0
2016-09-02 10:20:00,40.26,40.46,40.24,40.25,40722.0,40.26,40.46,40.24,40.25,40722.0
2016-09-02 10:25:00,40.24,40.3,40.18,40.22,12813.0,40.24,40.3,40.18,40.22,12813.0
2016-09-02 10:30:00,40.21,40.28,40.18,40.23,16526.0,40.21,40.28,40.18,40.23,16526.0
2016-09-02 10:35:00,40.25,40.29,40.22,40.22,14171.0,40.25,40.29,40.22,40.22,14171.0
2016-09-02 10:40:00,40.22,40.25,40.18,40.21,6600.0,40.22,40.25,40.18,40.21,6600.0
2016-09-02 10:45:00,40.21,40.23,40.16,40.17,8422.0,40.21,40.23,40.16,40.17,8422.0
2016-09-02 10:50:00,40.19,40.26,40.16,40.22,15010.0,40.19,40.26,40.16,40.22,15010.0
2016-09-02 10:55:00,40.23,40.24,40.19,40.19,7216.0,40.23,40.24,40.19,40.19,7216.0
2016-09-02 11:00:00,40.19,40.24,40.19,40.24,9648.0,40.19,40.24,40.19,40.24,9648.0
2016-09-02 11:05:00,40.25,40.29,40.21,40.29,7735.0,40.25,40.29,40.21,40.29,7735.0
2016-09-02 11:10:00,40.29,40.44,40.29,40.39,27497.0,40.29,40.44,40.29,40.39,27497.0
2016-09-02 11:15:00,40.4,40.53,40.4,40.52,31251.0,40.4,40.53,40.4,40.52,31251.0
2016-09-02 11:20:00,40.53,40.57,40.51,40.56,75079.0,40.53,40.57,40.51,40.56,75079.0
2016-09-02 11:25:00,40.57,40.61,40.54,40.61,55007.0,40.57,40.61,40.54,40.61,55007.0
2016-09-02 11:30:00,40.6,40.62,40.54,40.57,24770.0,40.6,40.62,40.54,40.57,24770.0
2016-09-02 11:35:00,40.58,40.67,40.58,40.66,18283.0,40.58,40.67,40.58,40.66,18283.0
2016-09-02 11:40:00,40.66,40.77,40.65,40.73,26622.0,40.66,40.77,40.65,40.73,26622.0
2016-09-02 11:45:00,40.72,40.72,40.64,40.67,18824.0,40.72,40.72,40.64,40.67,18824.0
2016-09-02 11:50:00,40.65,40.71,40.65,40.68,9824.0,40.65,40.71,40.65,40.68,9824.0
2016-09-02 11:55:00,40.68,40.71,40.65,40.67,16124.0,40.68,40.71,40.65,40.67,16124.0
2016-09-02 12:00:00,40.68,40.71,40.6,40.65,29957.0,40.68,40.71,40.6,40.65,29957.0
2016-09-02 12:05:00,40.65,40.65,40.61,40.63,15192.0,40.65,40.65,40.61,40.63,15192.0
2016-09-02 12:10:00,40.63,40.66,40.61,40.62,17190.0,40.63,40.66,40.61,40.62,17190.0
2016-09-02 12:15:00,40.61,40.62,40.53,40.53,14209.0,40.61,40.62,40.53,40.53,14209.0
2016-09-02 12:20:00,40.53,40.58,40.5,40.54,22230.0,40.53,40.58,40.5,40.54,22230.0
2016-09-02 12:25:00,40.54,40.59,40.52,40.55,12500.0,40.54,40.59,40.52,40.55,12500.0
2016-09-02 12:30:00,40.55,40.72,40.54,40.65,57452.0,40.55,40.72,40.54,40.65,57452.0
2016-09-02 12:35:00,40.64,40.66,40.59,40.59,14965.0,40.64,40.66,40.59,40.59,14965.0
2016-09-02 12:40:00,40.59,40.6,40.55,40.59,7401.0,40.59,40.6,40.55,40.59,7401.0
2016-09-02 12:45:00,40.59,40.6,40.58,40.6,9459.0,40.59,40.6,40.58,40.6,9459.0
2016-09-02 12:50:00,40.6,40.69,40.59,40.65,20600.0,40.6,40.69,40.59,40.65,20600.0
2016-09-02 12:55:00,40.64,40.67,40.62,40.67,94578.0,40.64,40.67,40.62,40.67,94578.0
2016-09-02 13:00:00,40.67,40.73,40.66,40.72,14262.0,40.67,40.73,40.66,40.72,14262.0
2016-09-02 13:05:00,40.74,40.74,40.68,40.68,7709.0,40.74,40.74,40.68,40.68,7709.0
2016-09-02 13:10:00,40.68,40.71,40.68,40.69,10709.0,40.68,40.71,40.68,40.69,10709.0
2016-09-02 13:15:00,40.7,40.74,40.69,40.71,12529.0,40.7,40.74,40.69,40.71,12529.0
2016-09-02 13:20:00,40.71,40.76,40.69,40.74,20824.0,40.71,40.76,40.69,40.74,20824.0
2016-09-02 13:25:00,40.74,40.74,40.7,40.71,6271.0,40.74,40.74,40.7,40.71,6271.0
2016-09-02 13:30:00,40.71,40.72,40.67,40.67,12832.0,40.71,40.72,40.67,40.67,12832.0
2016-09-02 13:35:00,40.68,40.69,40.65,40.66,9851.0,40.68,40.69,40.65,40.66,9851.0
2016-09-02 13:40:00,40.66,40.68,40.64,40.65,16199.0,40.66,40.68,40.64,40.65,16199.0
2016-09-02 13:45:00,40.65,40.67,40.64,40.66,6659.0,40.65,40.67,40.64,40.66,6659.0
2016-09-02 13:50:00,40.65,40.69,40.65,40.68,6786.0,40.65,40.69,40.65,40.68,6786.0
2016-09-02 13:55:00,40.68,40.69,40.65,40.66,11821.0,40.68,40.69,40.65,40.66,11821.0
2016-09-02 14:00:00,40.66,40.66,40.61,40.62,11820.0,40.66,40.66,40.61,40.62,11820.0
2016-09-02 14:05:00,40.62,40.68,40.61,40.66,9107.0,40.62,40.68,40.61,40.66,9107.0
2016-09-02 14:10:00,40.65,40.66,40.64,40.65,19298.0,40.65,40.66,40.64,40.65,19298.0
2016-09-02 14:15:00,40.65,40.7,40.62,40.65,32362.0,40.65,40.7,40.62,40.65,32362.0
2016-09-02 14:20:00,40.66,40.7,40.61,40.66,14354.0,40.66,40.7,40.61,40.66,14354.0
2016-09-02 14:25:00,40.67,40.67,40.64,40.66,8764.0,40.67,40.67,40.64,40.66,8764.0
2016-09-02 14:30:00,40.67,40.73,40.66,40.71,10129.0,40.67,40.73,40.66,40.71,10129.0
2016-09-02 14:35:00,40.7,40.71,40.67,40.7,12919.0,40.7,40.71,40.67,40.7,12919.0
2016-09-02 14:40:00,40.7,40.72,40.68,40.69,10400.0,40.7,40.72,40.68,40.69,10400.0
2016-09-02 14:45:00,40.7,40.71,40.68,40.69,21852.0,40.7,40.71,40.68,40.69,21852.0
2016-09-02 14:50:00,40.68,40.72,40.66,40.7,22210.0,40.68,40.72,40.66,40.7,22210.0
2016-09-02 14:55:00,40.7,40.73,40.69,40.7,13963.0,40.7,40.73,40.69,40.7,13963.0
2016-09-02 15:00:00,40.71,40.72,40.67,40.7,24666.0,40.71,40.72,40.67,40.7,24666.0
2016-09-02 15:05:00,40.7,40.74,40.66,40.69,15523.0,40.7,40.74,40.66,40.69,15523.0
2016-09-02 15:10:00,40.69,40.71,40.68,40.71,16732.0,40.69,40.71,40.68,40.71,16732.0
2016-09-02 15:15:00,40.71,40.72,40.69,40.7,9241.0,40.71,40.72,40.69,40.7,9241.0
2016-09-02 15:20:00,40.69,40.73,40.69,40.71,13703.0,40.69,40.73,40.69,40.71,13703.0
2016-09-02 15:25:00,40.72,40.73,40.69,40.7,13037.0,40.72,40.73,40.69,40.7,13037.0
2016-09-02 15:30:00,40.69,40.74,40.69,40.72,16067.0,40.69,40.74,40.69,40.72,16067.0
2016-09-02 15:35:00,40.73,40.74,40.69,40.72,41983.0,40.73,40.74,40.69,40.72,41983.0
2016-09-02 15:40:00,40.71,40.77,40.71,40.75,71132.0,40.71,40.77,40.71,40.75,71132.0
2016-09-02 15:45:00,40.75,40.75,40.69,40.71,34228.0,40.75,40.75,40.69,40.71,34228.0
2016-09-02 15:50:00,40.7,40.74,40.68,40.7,65786.0,40.7,40.74,40.68,40.7,65786.0
2016-09-02 15:55:00,40.71,40.77,40.7,40.75,77261.0,40.71,40.77,40.7,40.75,77261.0
2016-09-06 09:30:00,40.5,40.77,40.32,40.36,77174.0,40.5,40.77,40.32,40.36,77174.0
2016-09-06 09:35:00,40.4,40.49,40.32,40.34,9806.0,40.4,40.49,40.32,40.34,9806.0
2016-09-06 09:40:00,40.37,40.6,40.32,40.6,11556.0,40.37,40.6,40.32,40.6,11556.0
2016-09-06 09:45:00,40.59,40.74,40.55,40.67,11231.0,40.59,40.74,40.55,40.67,11231.0
2016-09-06 09:50:00,40.69,40.85,40.69,40.8,12851.0,40.69,40.85,40.69,40.8,12851.0
2016-09-06 09:55:00,40.8,40.87,40.74,40.77,7263.0,40.8,40.87,40.74,40.77,7263.0
2016-09-06 10:00:00,40.75,40.76,40.67,40.73,12186.0,40.75,40.76,40.67,40.73,12186.0
2016-09-06 10:05:00,40.75,40.77,40.54,40.67,10683.0,40.75,40.77,40.54,40.67,10683.0
2016-09-06 10:10:00,40.67,40.68,40.63,40.66,7011.0,40.67,40.68,40.63,40.66,7011.0
2016-09-06 10:15:00,40.67,40.69,40.61,40.61,9226.0,40.67,40.69,40.61,40.61,9226.0
2016-09-06 10:20:00,40.65,40.65,40.49,40.49,21216.0,40.65,40.65,40.49,40.49,21216.0
2016-09-06 10:25:00,40.49,40.5,40.42,40.45,15750.0,40.49,40.5,40.42,40.45,15750.0
2016-09-06 10:30:00,40.45,40.56,40.45,40.56,7653.0,40.45,40.56,40.45,40.56,7653.0
2016-09-06 10:35:00,40.56,40.58,40.54,40.58,8415.0,40.56,40.58,40.54,40.58,8415.0
2016-09-06 10:40:00,40.6,40.6,40.53,40.54,6912.0,40.6,40.6,40.53,40.54,6912.0
2016-09-06 10:45:00,40.53,40.54,40.47,40.5,5852.0,40.53,40.54,40.47,40.5,5852.0
2016-09-06 10:50:00,40.49,40.54,40.49,40.49,4357.0,40.49,40.54,40.49,40.49,4357.0
2016-09-06 10:55:00,40.49,40.54,40.46,40.51,12800.0,40.49,40.54,40.46,40.51,12800.0
2016-09-06 11:00:00,40.51,40.64,40.51,40.64,11752.0,40.51,40.64,40.51,40.64,11752.0
2016-09-06 11:05:00,40.66,40.68,40.64,40.66,15669.0,40.66,40.68,40.64,40.66,15669.0
2016-09-06 11:10:00,40.66,40.69,40.65,40.68,7086.0,40.66,40.69,40.65,40.68,7086.0
2016-09-06 11:15:00,40.69,40.72,40.58,40.58,13295.0,40.69,40.72,40.58,40.58,13295.0
2016-09-06 11:20:00,40.59,40.6,40.55,40.56,8426.0,40.59,40.6,40.55,40.56,8426.0
2016-09-06 11:25:00,40.56,40.59,40.55,40.59,15136.0,40.56,40.59,40.55,40.59,15136.0
2016-09-06 11:30:00,40.6,40.61,40.45,40.46,16362.0,40.6,40.61,40.45,40.46,16362.0
2016-09-06 11:35:00,40.46,40.55,40.45,40.55,4680.0,40.46,40.55,40.45,40.55,4680.0
2016-09-06 11:40:00,40.55,40.58,40.54,40.56,11022.0,40.55,40.58,40.54,40.56,11022.0
2016-09-06 11:45:00,40.57,40.6,40.54,40.57,13241.0,40.57,40.6,40.54,40.57,13241.0
2016-09-06 11:50:00,40.56,40.57,40.47,40.52,6300.0,40.56,40.57,40.47,40.52,6300.0
2016-09-06 11:55:00,40.52,40.56,40.52,40.55,5767.0,40.52,40.56,40.52,40.55,5767.0
2016-09-06 12:00:00,40.56,40.58,40.53,40.57,12198.0,40.56,40.58,40.53,40.57,12198.0
2016-09-06 12:05:00,40.56,40.67,40.56,40.67,14431.0,40.56,40.67,40.56,40.67,14431.0
2016-09-06 12:10:00,40.67,40.7,40.65,40.66,9100.0,40.67,40.7,40.65,40.66,9100.0
2016-09-06 12:15:00,40.67,40.68,40.65,40.66,4927.0,40.67,40.68,40.65,40.66,4927.0
2016-09-06 12:20:00,40.66,40.66,40.58,40.62,4359.0,40.66,40.66,40.58,40.62,4359.0
2016-09-06 12:25:00,40.61,40.63,40.58,40.63,3875.0,40.61,40.63,40.58,40.63,3875.0
2016-09-06 12:30:00,40.62,40.66,40.54,40.54,17350.0,40.62,40.66,40.54,40.54,17350.0
2016-09-06 12:35:00,40.54,40.55,40.43,40.45,10604.0,40.54,40.55,40.43,40.45,10604.0
2016-09-06 12:40:00,40.46,40.59,40.46,40.55,6300.0,40.46,40.59,40.46,40.55,6300.0
2016-09-06 12:45:00,40.56,40.57,40.55,40.57,2309.0,40.56,40.57,40.55,40.57,2309.0
2016-09-06 12:50:00,40.56,40.6,40.56,40.59,4000.0,40.56,40.6,40.56,40.59,4000.0
2016-09-06 12:55:00,40.58,40.61,40.57,40.59,8846.0,40.58,40.61,40.57,40.59,8846.0
2016-09-06 13:00:00,40.59,40.6,40.51,40.51,8674.0,40.59,40.6,40.51,40.51,8674.0
2016-09-06 13:05:00,40.5,40.53,40.48,40.5,8769.0,40.5,40.53,40.48,40.5,8769.0
2016-09-06 13:10:00,40.5,40.52,40.47,40.5,9421.0,40.5,40.52,40.47,40.5,9421.0
2016-09-06 13:15:00,40.52,40.54,40.46,40.46,6400.0,40.52,40.54,40.46,40.46,6400.0
2016-09-06 13:20:00,40.46,40.57,40.46,40.54,15282.0,40.46,40.57,40.46,40.54,15282.0
2016-09-06 13:25:00,40.53,40.56,40.48,40.48,7243.0,40.53,40.56,40.48,40.48,7243.0
2016-09-06 13:30:00,40.48,40.52,40.48,40.49,11800.0,40.48,40.52,40.48,40.49,11800.0
2016-09-06 13:35:00,40.49,40.55,40.48,40.54,8220.0,40.49,40.55,40.48,40.54,8220.0
2016-09-06 13:40:00,40.54,40.55,40.48,40.51,10843.0,40.54,40.55,40.48,40.51,10843.0
2016-09-06 13:45:00,40.51,40.51,40.43,40.44,9560.0,40.51,40.51,40.43,40.44,9560.0
2016-09-06 13:50:00,40.45,40.5,40.44,40.5,8093.0,40.45,40.5,40.44,40.5,8093.0
2016-09-06 13:55:00,40.5,40.53,40.47,40.53,7400.0,40.5,40.53,40.47,40.53,7400.0
2016-09-06 14:00:00,40.53,40.54,40.51,40.52,8100.0,40.53,40.54,40.51,40.52,8100.0
2016-09-06 14:05:00,40.52,40.54,40.52,40.52,5117.0,40.52,40.54,40.52,40.52,5117.0
2016-09-06 14:10:00,40.52,40.55,40.52,40.54,4833.0,40.52,40.55,40.52,40.54,4833.0
2016-09-06 14:15:00,40.54,40.59,40.54,40.58,13010.0,40.54,40.59,40.54,40.58,13010.0
2016-09-06 14:20:00,40.58,40.58,40.54,40.55,9914.0,40.58,40.58,40.54,40.55,9914.0
2016-09-06 14:25:00,40.54,40.58,40.54,40.58,15016.0,40.54,40.58,40.54,40.58,15016.0
2016-09-06 14:30:00,40.59,40.64,40.55,40.63,22540.0,40.59,40.64,40.55,40.63,22540.0
2016-09-06 14:35:00,40.62,40.62,40.57,40.58,9106.0,40.62,40.62,40.57,40.58,9106.0
2016-09-06 14:40:00,40.59,40.63,40.59,40.61,9776.0,40.59,40.63,40.59,40.61,9776.0
2016-09-06 14:45:00,40.62,40.64,40.62,40.63,5202.0,40.62,40.64,40.62,40.63,5202.0
2016-09-06 14:50:00,40.62,40.62,40.57,40.57,5910.0,40.62,40.62,40.57,40.57,5910.0
2016-09-06 14:55:00,40.57,40.58,40.52,40.52,5915.0,40.57,40.58,40.52,40.52,5915.0
2016-09-06 15:00:00,40.52,40.58,40.51,40.56,19947.0,40.52,40.58,40.51,40.56,19947.0
2016-09-06 15:05:00,40.56,40.57,40.56,40.56,6151.0,40.56,40.57,40.56,40.56,6151.0
2016-09-06 15:10:00,40.57,40.57,40.47,40.48,16574.0,40.57,40.57,40.47,40.48,16574.0
2016-09-06 15:15:00,40.48,40.49,40.43,40.43,16846.0,40.48,40.49,40.43,40.43,16846.0
2016-09-06 15:20:00,40.43,40.46,40.43,40.46,15057.0,40.43,40.46,40.43,40.46,15057.0
2016-09-06 15:25:00,40.46,40.53,40.46,40.53,7930.0,40.46,40.53,40.46,40.53,7930.0
2016-09-06 15:30:00,40.54,40.54,40.49,40.49,16875.0,40.54,40.54,40.49,40.49,16875.0
2016-09-06 15:35:00,40.49,40.49,40.47,40.47,14429.0,40.49,40.49,40.47,40.47,14429.0
2016-09-06 15:40:00,40.48,40.5,40.48,40.5,14170.0,40.48,40.5,40.48,40.5,14170.0
2016-09-06 15:45:00,40.5,40.58,40.5,40.58,35942.0,40.5,40.58,40.5,40.58,35942.0
2016-09-06 15:50:00,40.58,40.63,40.57,40.63,24840.0,40.58,40.63,40.57,40.63,24840.0
2016-09-06 15:55:00,40.62,40.65,40.61,40.64,58568.0,40.62,40.65,40.61,40.64,58568.0
2016-09-07 09:30:00,40.53,40.74,40.53,40.69,19637.0,40.53,40.74,40.53,40.69,19637.0
2016-09-07 09:35:00,40.62,40.83,40.58,40.77,4075.0,40.62,40.83,40.58,40.77,4075.0
2016-09-07 09:40:00,40.8,40.86,40.67,40.69,4400.0,40.8,40.86,40.67,40.69,4400.0
2016-09-07 09:45:00,40.69,40.75,40.66,40.74,13837.0,40.69,40.75,40.66,40.74,13837.0
2016-09-07 09:50:00,40.74,40.74,40.6,40.63,11495.0,40.74,40.74,40.6,40.63,11495.0
2016-09-07 09:55:00,40.62,40.63,40.58,40.63,4347.0,40.62,40.63,40.58,40.63,4347.0
2016-09-07 10:00:00,40.63,40.84,40.63,40.8,14174.0,40.63,40.84,40.63,40.8,14174.0
2016-09-07 10:05:00,40.82,40.93,40.75,40.79,27467.0,40.82,40.93,40.75,40.79,27467.0
2016-09-07 10:10:00,40.81,40.9,40.8,40.9,8386.0,40.81,40.9,40.8,40.9,8386.0
2016-09-07 10:15:00,40.9,40.92,40.86,40.86,7550.0,40.9,40.92,40.86,40.86,7550.0
2016-09-07 10:20:00,40.87,40.93,40.87,40.91,8684.0,40.87,40.93,40.87,40.91,8684.0
2016-09-07 10:25:00,40.93,40.93,40.81,40.83,14131.0,40.93,40.93,40.81,40.83,14131.0
2016-09-07 10:30:00,40.84,40.89,40.78,40.78,9806.0,40.84,40.89,40.78,40.78,9806.0
2016-09-07 10:35:00,40.79,40.79,40.71,40.72,6950.0,40.79,40.79,40.71,40.72,6950.0
2016-09-07 10:40:00,40.72,41.29,40.65,40.95,126030.0,40.72,41.29,40.65,40.95,126030.0
2016-09-07 10:45:00,40.92,40.95,40.73,40.73,22860.0,40.92,40.95,40.73,40.73,22860.0
2016-09-07 10:50:00,40.73,40.82,40.72,40.72,93398.0,40.73,40.82,40.72,40.72,93398.0
2016-09-07 10:55:00,40.71,40.74,40.67,40.68,8224.0,40.71,40.74,40.67,40.68,8224.0
2016-09-07 11:00:00,40.68,40.71,40.62,40.62,18593.0,40.68,40.71,40.62,40.62,18593.0
2016-09-07 11:05:00,40.61,40.76,40.61,40.7,12300.0,40.61,40.76,40.61,40.7,12300.0
2016-09-07 11:10:00,40.71,40.75,40.69,40.75,7683.0,40.71,40.75,40.69,40.75,7683.0
2016-09-07 11:15:00,40.76,40.76,40.67,40.67,10888.0,40.76,40.76,40.67,40.67,10888.0
2016-09-07 11:20:00,40.68,40.71,40.68,40.71,5965.0,40.68,40.71,40.68,40.71,5965.0
2016-09-07 11:25:00,40.71,40.72,40.67,40.67,5007.0,40.71,40.72,40.67,40.67,5007.0
2016-09-07 11:30:00,40.68,40.7,40.65,40.7,6300.0,40.68,40.7,40.65,40.7,6300.0
2016-09-07 11:35:00,40.71,40.75,40.7,40.74,9972.0,40.71,40.75,40.7,40.74,9972.0
2016-09-07 11:40:00,40.74,40.75,40.73,40.75,4865.0,40.74,40.75,40.73,40.75,4865.0
2016-09-07 11:45:00,40.75,40.79,40.74,40.77,7700.0,40.75,40.79,40.74,40.77,7700.0
2016-09-07 11:50:00,40.77,40.77,40.72,40.75,6559.0,40.77,40.77,40.72,40.75,6559.0
2016-09-07 11:55:00,40.75,40.78,40.74,40.76,7757.0,40.75,40.78,40.74,40.76,7757.0
2016-09-07 12:00:00,40.75,40.76,40.69,40.71,33653.0,40.75,40.76,40.69,40.71,33653.0
2016-09-07 12:05:00,40.7,40.77,40.69,40.71,8912.0,40.7,40.77,40.69,40.71,8912.0
2016-09-07 12:10:00,40.7,40.75,40.7,40.75,6057.0,40.7,40.75,40.7,40.75,6057.0
2016-09-07 12:15:00,40.75,40.75,40.67,40.68,10488.0,40.75,40.75,40.67,40.68,10488.0
2016-09-07 12:20:00,40.66,40.66,40.59,40.61,8509.0,40.66,40.66,40.59,40.61,8509.0
2016-09-07 12:25:00,40.6,40.67,40.6,40.67,11815.0,40.6,40.67,40.6,40.67,11815.0
2016-09-07 12:30:00,40.66,40.66,40.6,40.62,3405.0,40.66,40.66,40.6,40.62,3405.0
2016-09-07 12:35:00,40.61,40.71,40.61,40.69,8715.0,40.61,40.71,40.61,40.69,8715.0
2016-09-07 12:40:00,40.69,40.74,40.67,40.72,7014.0,40.69,40.74,40.67,40.72,7014.0
2016-09-07 12:45:00,40.76,40.77,40.74,40.77,4042.0,40.76,40.77,40.74,40.77,4042.0
2016-09-07 12:50:00,40.76,40.77,40.74,40.75,2650.0,40.76,40.77,40.74,40.75,2650.0
2016-09-07 12:55:00,40.76,40.76,40.72,40.73,3920.0,40.76,40.76,40.72,40.73,3920.0
2016-09-07 13:00:00,40.72,40.73,40.69,40.71,4051.0,40.72,40.73,40.69,40.71,4051.0
2016-09-07 13:05:00,40.72,40.74,40.7,40.74,8350.0,40.72,40.74,40.7,40.74,8350.0
2016-09-07 13:10:00,40.73,40.74,40.71,40.72,2900.0,40.73,40.74,40.71,40.72,2900.0
2016-09-07 13:15:00,40.73,40.74,40.72,40.73,1100.0,40.73,40.74,40.72,40.73,1100.0
2016-09-07 13:20:00,40.74,40.75,40.73,40.73,3324.0,40.74,40.75,40.73,40.73,3324.0
2016-09-07 13:25:00,40.73,40.73,40.7,40.71,2310.0,40.73,40.73,40.7,40.71,2310.0
2016-09-07 13:30:00,40.72,40.72,40.69,40.71,7405.0,40.72,40.72,40.69,40.71,7405.0
2016-09-07 13:35:00,40.71,40.71,40.68,40.7,3690.0,40.71,40.71,40.68,40.7,3690.0
2016-09-07 13:40:00,40.7,40.83,40.68,40.83,25938.0,40.7,40.83,40.68,40.83,25938.0
2016-09-07 13:45:00,40.83,40.9,40.82,40.82,23379.0,40.83,40.9,40.82,40.82,23379.0
2016-09-07 13:50:00,40.82,40.82,40.77,40.78,6883.0,40.82,40.82,40.77,40.78,6883.0
2016-09-07 13:55:00,40.78,40.78,40.77,40.78,1800.0,40.78,40.78,40.77,40.78,1800.0
2016-09-07 14:00:00,40.79,40.83,40.78,40.81,9639.0,40.79,40.83,40.78,40.81,9639.0
2016-09-07 14:05:00,40.8,40.8,40.75,40.79,8047.0,40.8,40.8,40.75,40.79,8047.0
2016-09-07 14:10:00,40.78,40.85,40.78,40.85,12653.0,40.78,40.85,40.78,40.85,12653.0
2016-09-07 14:15:00,40.84,40.84,40.81,40.83,5376.0,40.84,40.84,40.81,40.83,5376.0
2016-09-07 14:20:00,40.84,40.85,40.81,40.84,14640.0,40.84,40.85,40.81,40.84,14640.0
2016-09-07 14:25:00,40.85,40.88,40.84,40.84,8975.0,40.85,40.88,40.84,40.84,8975.0
2016-09-07 14:30:00,40.84,40.84,40.79,40.8,10704.0,40.84,40.84,40.79,40.8,10704.0
2016-09-07 14:35:00,40.8,40.81,40.79,40.8,78355.0,40.8,40.81,40.79,40.8,78355.0
2016-09-07 14:40:00,40.8,40.82,40.79,40.8,19849.0,40.8,40.82,40.79,40.8,19849.0
2016-09-07 14:45:00,40.8,40.88,40.8,40.86,8151.0,40.8,40.88,40.8,40.86,8151.0
2016-09-07 14:50:00,40.86,40.87,40.84,40.86,3952.0,40.86,40.87,40.84,40.86,3952.0
2016-09-07 14:55:00,40.87,40.89,40.86,40.89,2800.0,40.87,40.89,40.86,40.89,2800.0
2016-09-07 15:00:00,40.88,40.9,40.88,40.89,8271.0,40.88,40.9,40.88,40.89,8271.0
2016-09-07 15:05:00,40.88,40.89,40.87,40.88,5989.0,40.88,40.89,40.87,40.88,5989.0
2016-09-07 15:10:00,40.88,40.9,40.87,40.9,6680.0,40.88,40.9,40.87,40.9,6680.0
2016-09-07 15:15:00,40.9,40.95,40.89,40.93,24484.0,40.9,40.95,40.89,40.93,24484.0
2016-09-07 15:20:00,40.92,40.92,40.9,40.91,10629.0,40.92,40.92,40.9,40.91,10629.0
2016-09-07 15:25:00,40.91,40.93,40.9,40.9,5584.0,40.91,40.93,40.9,40.9,5584.0
2016-09-07 15:30:00,40.91,40.92,40.87,40.88,26280.0,40.91,40.92,40.87,40.88,26280.0
2016-09-07 15:35:00,40.88,40.88,40.85,40.85,10597.0,40.88,40.88,40.85,40.85,10597.0
2016-09-07 15:40:00,40.86,40.87,40.85,40.86,8554.0,40.86,40.87,40.85,40.86,8554.0
2016-09-07 15:45:00,40.86,40.87,40.84,40.84,21062.0,40.86,40.87,40.84,40.84,21062.0
2016-09-07 15:50:00,40.84,40.91,40.84,40.9,25329.0,40.84,40.91,40.84,40.9,25329.0
2016-09-07 15:55:00,40.9,40.94,40.89,40.94,42897.0,40.9,40.94,40.89,40.94,42897.0
2016-09-08 09:30:00,40.93,41.0,40.73,40.88,15951.0,40.93,41.0,40.73,40.88,15951.0
2016-09-08 09:35:00,40.96,41.01,40.86,40.87,6218.0,40.96,41.01,40.86,40.87,6218.0
2016-09-08 09:40:00,40.86,40.96,40.82,40.96,7523.0,40.86,40.96,40.82,40.96,7523.0
2016-09-08 09:45:00,40.96,40.96,40.88,40.92,4963.0,40.96,40.96,40.88,40.92,4963.0
2016-09-08 09:50:00,40.89,40.92,40.85,40.89,8823.0,40.89,40.92,40.85,40.89,8823.0
2016-09-08 09:55:00,40.89,41.0,40.87,41.0,7404.0,40.89,41.0,40.87,41.0,7404.0
2016-09-08 10:00:00,41.01,41.05,40.97,41.05,9970.0,41.01,41.05,40.97,41.05,9970.0
2016-09-08 10:05:00,41.06,41.06,40.97,41.0,13012.0,41.06,41.06,40.97,41.0,13012.0
2016-09-08 10:10:00,41.0,41.09,40.98,41.07,16263.0,41.0,41.09,40.98,41.07,16263.0
2016-09-08 10:15:00,41.08,41.13,41.06,41.13,5640.0,41.08,41.13,41.06,41.13,5640.0
2016-09-08 10:20:00,41.13,41.16,41.12,41.14,6570.0,41.13,41.16,41.12,41.14,6570.0
2016-09-08 10:25:00,41.13,41.17,41.09,41.16,8271.0,41.13,41.17,41.09,41.16,8271.0
2016-09-08 10:30:00,41.15,41.21,41.14,41.21,11760.0,41.15,41.21,41.14,41.21,11760.0
2016-09-08 10:35:00,41.21,41.33,41.2,41.26,18117.0,41.21,41.33,41.2,41.26,18117.0
2016-09-08 10:40:00,41.27,41.29,41.14,41.17,9935.0,41.27,41.29,41.14,41.17,9935.0
2016-09-08 10:45:00,41.15,41.2,41.15,41.18,11631.0,41.15,41.2,41.15,41.18,11631.0
2016-09-08 10:50:00,41.17,41.17,41.13,41.14,10663.0,41.17,41.17,41.13,41.14,10663.0
2016-09-08 10:55:00,41.13,41.13,41.09,41.11,12613.0,41.13,41.13,41.09,41.11,12613.0
2016-09-08 11:00:00,41.11,41.14,41.05,41.05,16357.0,41.11,41.14,41.05,41.05,16357.0
2016-09-08 11:05:00,41.06,41.18,41.06,41.17,19435.0,41.06,41.18,41.06,41.17,19435.0
2016-09-08 11:10:00,41.19,41.33,41.19,41.27,12459.0,41.19,41.33,41.19,41.27,12459.0
2016-09-08 11:15:00,41.29,41.29,41.19,41.2,7849.0,41.29,41.29,41.19,41.2,7849.0
2016-09-08 11:20:00,41.19,41.21,41.19,41.2,7453.0,41.19,41.21,41.19,41.2,7453.0
2016-09-08 11:25:00,41.2,41.26,41.2,41.26,4314.0,41.2,41.26,41.2,41.26,4314.0
2016-09-08 11:30:00,41.26,41.26,41.19,41.21,10473.0,41.26,41.26,41.19,41.21,10473.0
2016-09-08 11:35:00,41.21,41.21,41.11,41.12,12405.0,41.21,41.21,41.11,41.12,12405.0
2016-09-08 11:40:00,41.12,41.16,41.1,41.16,9957.0,41.12,41.16,41.1,41.16,9957.0
2016-09-08 11:45:00,41.15,41.16,41.13,41.16,14043.0,41.15,41.16,41.13,41.16,14043.0
2016-09-08 11:50:00,41.15,41.19,41.13,41.17,13707.0,41.15,41.19,41.13,41.17,13707.0
2016-09-08 11:55:00,41.16,41.23,41.16,41.21,13477.0,41.16,41.23,41.16,41.21,13477.0
2016-09-08 12:00:00,41.21,41.22,41.15,41.16,10107.0,41.21,41.22,41.15,41.16,10107.0
2016-09-08 12:05:00,41.16,41.2,41.12,41.17,18614.0,41.16,41.2,41.12,41.17,18614.0
2016-09-08 12:10:00,41.16,41.16,41.11,41.12,4720.0,41.16,41.16,41.11,41.12,4720.0
2016-09-08 12:15:00,41.12,41.17,41.12,41.16,10701.0,41.12,41.17,41.12,41.16,10701.0
2016-09-08 12:20:00,41.16,41.16,41.1,41.11,8727.0,41.16,41.16,41.1,41.11,8727.0
2016-09-08 12:25:00,41.1,41.11,41.07,41.1,13636.0,41.1,41.11,41.07,41.1,13636.0
2016-09-08 12:30:00,41.1,41.12,41.08,41.12,7225.0,41.1,41.12,41.08,41.12,7225.0
2016-09-08 12:35:00,41.12,41.16,41.11,41.16,8203.0,41.12,41.16,41.11,41.16,8203.0
2016-09-08 12:40:00,41.15,41.15,41.12,41.13,5687.0,41.15,41.15,41.12,41.13,5687.0
2016-09-08 12:45:00,41.12,41.12,41.09,41.11,5200.0,41.12,41.12,41.09,41.11,5200.0
2016-09-08 12:50:00,41.1,41.23,41.08,41.19,59702.0,41.1,41.23,41.08,41.19,59702.0
2016-09-08 12:55:00,41.19,41.24,41.16,41.21,16101.0,41.19,41.24,41.16,41.21,16101.0
2016-09-08 13:00:00,41.21,41.3,41.19,41.27,22087.0,41.21,41.3,41.19,41.27,22087.0
2016-09-08 13:05:00,41.26,41.29,41.25,41.27,11049.0,41.26,41.29,41.25,41.27,11049.0
2016-09-08 13:10:00,41.27,41.28,41.25,41.27,7117.0,41.27,41.28,41.25,41.27,7117.0
2016-09-08 13:15:00,41.26,41.28,41.24,41.27,7267.0,41.26,41.28,41.24,41.27,7267.0
2016-09-08 13:20:00,41.28,41.32,41.28,41.32,10484.0,41.28,41.32,41.28,41.32,10484.0
2016-09-08 13:25:00,41.31,41.33,41.29,41.3,7132.0,41.31,41.33,41.29,41.3,7132.0
2016-09-08 13:30:00,41.3,41.32,41.27,41.32,16442.0,41.3,41.32,41.27,41.32,16442.0
2016-09-08 13:35:00,41.31,41.33,41.3,41.32,11061.0,41.31,41.33,41.3,41.32,11061.0
2016-09-08 13:40:00,41.31,41.33,41.3,41.32,4201.0,41.31,41.33,41.3,41.32,4201.0
2016-09-08 13:45:00,41.31,41.32,41.24,41.27,15682.0,41.31,41.32,41.24,41.27,15682.0
2016-09-08 13:50:00,41.26,41.29,41.22,41.29,11000.0,41.26,41.29,41.22,41.29,11000.0
2016-09-08 13:55:00,41.28,41.29,41.26,41.27,5058.0,41.28,41.29,41.26,41.27,5058.0
2016-09-08 14:00:00,41.27,41.27,41.24,41.27,7390.0,41.27,41.27,41.24,41.27,7390.0
2016-09-08 14:05:00,41.27,41.3,41.26,41.3,5368.0,41.27,41.3,41.26,41.3,5368.0
2016-09-08 14:10:00,41.29,41.39,41.27,41.37,39320.0,41.29,41.39,41.27,41.37,39320.0
2016-09-08 14:15:00,41.37,41.4,41.36,41.4,18248.0,41.37,41.4,41.36,41.4,18248.0
2016-09-08 14:20:00,41.4,41.47,41.39,41.47,26502.0,41.4,41.47,41.39,41.47,26502.0
2016-09-08 14:25:00,41.47,41.48,41.42,41.42,23168.0,41.47,41.48,41.42,41.42,23168.0
2016-09-08 14:30:00,41.42,41.43,41.38,41.43,18323.0,41.42,41.43,41.38,41.43,18323.0
2016-09-08 14:35:00,41.42,41.43,41.39,41.42,13012.0,41.42,41.43,41.39,41.42,13012.0
2016-09-08 14:40:00,41.43,41.45,41.43,41.45,9591.0,41.43,41.45,41.43,41.45,9591.0
2016-09-08 14:45:00,41.44,41.44,41.41,41.42,7769.0,41.44,41.44,41.41,41.42,7769.0
2016-09-08 14:50:00,41.41,41.41,41.37,41.37,7997.0,41.41,41.41,41.37,41.37,7997.0
2016-09-08 14:55:00,41.37,41.37,41.33,41.34,11962.0,41.37,41.37,41.33,41.34,11962.0
2016-09-08 15:00:00,41.34,41.34,41.21,41.21,22826.0,41.34,41.34,41.21,41.21,22826.0
2016-09-08 15:05:00,41.21,41.29,41.21,41.28,14593.0,41.21,41.29,41.21,41.28,14593.0
2016-09-08 15:10:00,41.27,41.28,41.24,41.27,14352.0,41.27,41.28,41.24,41.27,14352.0
2016-09-08 15:15:00,41.27,41.3,41.25,41.25,19037.0,41.27,41.3,41.25,41.25,19037.0
2016-09-08 15:20:00,41.25,41.26,41.24,41.25,7430.0,41.25,41.26,41.24,41.25,7430.0
2016-09-08 15:25:00,41.25,41.3,41.24,41.29,15642.0,41.25,41.3,41.24,41.29,15642.0
2016-09-08 15:30:00,41.3,41.32,41.28,41.3,21469.0,41.3,41.32,41.28,41.3,21469.0
2016-09-08 15:35:00,41.3,41.32,41.28,41.3,20199.0,41.3,41.32,41.28,41.3,20199.0
2016-09-08 15:40:00,41.3,41.34,41.29,41.34,40760.0,41.3,41.34,41.29,41.34,40760.0
2016-09-08 15:45:00,41.33,41.33,41.28,41.3,37223.0,41.33,41.33,41.28,41.3,37223.0
2016-09-08 15:50:00,41.29,41.3,41.28,41.29,48855.0,41.29,41.3,41.28,41.29,48855.0
2016-09-08 15:55:00,41.29,41.31,41.26,41.26,66403.0,41.29,41.31,41.26,41.26,66403.0
2016-09-09 09:30:00,40.87,40.89,40.65,40.65,24795.0,40.87,40.89,40.65,40.65,24795.0
2016-09-09 09:35:00,40.65,40.97,40.57,40.89,17912.0,40.65,40.97,40.57,40.89,17912.0
2016-09-09 09:40:00,40.91,41.1,40.9,41.03,6122.0,40.91,41.1,40.9,41.03,6122.0
2016-09-09 09:45:00,41.04,41.05,40.94,40.94,9299.0,41.04,41.05,40.94,40.94,9299.0
2016-09-09 09:50:00,40.93,40.94,40.84,40.87,4525.0,40.93,40.94,40.84,40.87,4525.0
2016-09-09 09:55:00,40.86,40.86,40.72,40.84,9354.0,40.86,40.86,40.72,40.84,9354.0
2016-09-09 10:00:00,40.87,40.89,40.8,40.85,10186.0,40.87,40.89,40.8,40.85,10186.0
2016-09-09 10:05:00,40.86,40.87,40.79,40.8,12196.0,40.86,40.87,40.79,40.8,12196.0
2016-09-09 10:10:00,40.81,40.82,40.74,40.78,20026.0,40.81,40.82,40.74,40.78,20026.0
2016-09-09 10:15:00,40.78,40.8,40.72,40.73,5596.0,40.78,40.8,40.72,40.73,5596.0
2016-09-09 10:20:00,40.74,40.86,40.74,40.81,12700.0,40.74,40.86,40.74,40.81,12700.0
2016-09-09 10:25:00,40.8,40.9,40.79,40.86,6140.0,40.8,40.9,40.79,40.86,6140.0
2016-09-09 10:30:00,40.85,40.87,40.83,40.85,3700.0,40.85,40.87,40.83,40.85,3700.0
2016-09-09 10:35:00,40.84,40.86,40.82,40.84,11500.0,40.84,40.86,40.82,40.84,11500.0
2016-09-09 10:40:00,40.83,40.86,40.82,40.85,12074.0,40.83,40.86,40.82,40.85,12074.0
2016-09-09 10:45:00,40.85,40.87,40.84,40.85,17139.0,40.85,40.87,40.84,40.85,17139.0
2016-09-09 10:50:00,40.84,40.85,40.83,40.84,16451.0,40.84,40.85,40.83,40.84,16451.0
2016-09-09 10:55:00,40.85,41.04,40.83,41.02,20855.0,40.85,41.04,40.83,41.02,20855.0
2016-09-09 11:00:00,41.03,41.04,40.97,41.02,19310.0,41.03,41.04,40.97,41.02,19310.0
2016-09-09 11:05:00,41.02,41.02,40.98,41.0,16011.0,41.02,41.02,40.98,41.0,16011.0
2016-09-09 11:10:00,40.99,41.02,40.98,41.0,23492.0,40.99,41.02,40.98,41.0,23492.0
2016-09-09 11:15:00,41.0,41.01,40.98,41.01,11546.0,41.0,41.01,40.98,41.01,11546.0
2016-09-09 11:20:00,41.01,41.02,40.99,41.0,6889.0,41.01,41.02,40.99,41.0,6889.0
2016-09-09 11:25:00,41.0,41.03,40.99,41.03,8016.0,41.0,41.03,40.99,41.03,8016.0
2016-09-09 11:30:00,41.02,41.02,40.99,41.0,5598.0,41.02,41.02,40.99,41.0,5598.0
2016-09-09 11:35:00,40.98,41.0,40.98,41.0,25527.0,40.98,41.0,40.98,41.0,25527.0
2016-09-09 11:40:00,40.99,41.0,40.96,40.97,10794.0,40.99,41.0,40.96,40.97,10794.0
2016-09-09 11:45:00,40.96,40.97,40.87,40.88,17806.0,40.96,40.97,40.87,40.88,17806.0
2016-09-09 11:50:00,40.88,40.88,40.72,40.72,8897.0,40.88,40.88,40.72,40.72,8897.0
2016-09-09 11:55:00,40.71,40.72,40.66,40.66,6198.0,40.71,40.72,40.66,40.66,6198.0
2016-09-09 12:00:00,40.66,40.78,40.66,40.75,13279.0,40.66,40.78,40.66,40.75,13279.0
2016-09-09 12:05:00,40.74,40.75,40.65,40.72,14413.0,40.74,40.75,40.65,40.72,14413.0
2016-09-09 12:10:00,40.73,40.74,40.67,40.68,10347.0,40.73,40.74,40.67,40.68,10347.0
2016-09-09 12:15:00,40.67,40.7,40.63,40.67,27254.0,40.67,40.7,40.63,40.67,27254.0
2016-09-09 12:20:00,40.66,40.69,40.63,40.66,9800.0,40.66,40.69,40.63,40.66,9800.0
2016-09-09 12:25:00,40.65,40.65,40.57,40.65,20851.0,40.65,40.65,40.57,40.65,20851.0
2016-09-09 12:30:00,40.63,40.72,40.6,40.67,12300.0,40.63,40.72,40.6,40.67,12300.0
2016-09-09 12:35:00,40.68,40.7,40.63,40.67,8428.0,40.68,40.7,40.63,40.67,8428.0
2016-09-09 12:40:00,40.67,40.67,40.56,40.61,8268.0,40.67,40.67,40.56,40.61,8268.0
2016-09-09 12:45:00,40.62,40.63,40.57,40.6,6049.0,40.62,40.63,40.57,40.6,6049.0
2016-09-09 12:50:00,40.59,40.6,40.5,40.52,8929.0,40.59,40.6,40.5,40.52,8929.0
2016-09-09 12:55:00,40.53,40.55,40.49,40.55,6148.0,40.53,40.55,40.49,40.55,6148.0
2016-09-09 13:00:00,40.54,40.57,40.51,40.57,10792.0,40.54,40.57,40.51,40.57,10792.0
2016-09-09 13:05:00,40.56,40.57,40.53,40.57,6023.0,40.56,40.57,40.53,40.57,6023.0
2016-09-09 13:10:00,40.55,40.55,40.48,40.5,8032.0,40.55,40.55,40.48,40.5,8032.0
2016-09-09 13:15:00,40.49,40.52,40.48,40.5,16142.0,40.49,40.52,40.48,40.5,16142.0
2016-09-09 13:20:00,40.5,40.54,40.49,40.5,18043.0,40.5,40.54,40.49,40.5,18043.0
2016-09-09 13:25:00,40.5,40.51,40.48,40.5,7450.0,40.5,40.51,40.48,40.5,7450.0
2016-09-09 13:30:00,40.5,40.51,40.48,40.48,11264.0,40.5,40.51,40.48,40.48,11264.0
2016-09-09 13:35:00,40.47,40.5,40.47,40.48,24066.0,40.47,40.5,40.47,40.48,24066.0
2016-09-09 13:40:00,40.48,40.5,40.47,40.48,15882.0,40.48,40.5,40.47,40.48,15882.0
2016-09-09 13:45:00,40.47,40.47,40.37,40.37,10315.0,40.47,40.47,40.37,40.37,10315.0
2016-09-09 13:50:00,40.35,40.35,40.3,40.33,10400.0,40.35,40.35,40.3,40.33,10400.0
2016-09-09 13:55:00,40.34,40.46,40.34,40.46,8207.0,40.34,40.46,40.34,40.46,8207.0
2016-09-09 14:00:00,40.47,40.47,40.35,40.37,14567.0,40.47,40.47,40.35,40.37,14567.0
2016-09-09 14:05:00,40.36,40.43,40.34,40.39,16046.0,40.36,40.43,40.34,40.39,16046.0
2016-09-09 14:10:00,40.39,40.39,40.28,40.3,24870.0,40.39,40.39,40.28,40.3,24870.0
2016-09-09 14:15:00,40.3,40.31,40.28,40.28,22143.0,40.3,40.31,40.28,40.28,22143.0
2016-09-09 14:20:00,40.29,40.33,40.25,40.33,20616.0,40.29,40.33,40.25,40.33,20616.0
2016-09-09 14:25:00,40.35,40.42,40.32,40.41,25046.0,40.35,40.42,40.32,40.41,25046.0
2016-09-09 14:30:00,40.41,40.49,40.39,40.47,14934.0,40.41,40.49,40.39,40.47,14934.0
2016-09-09 14:35:00,40.47,40.58,40.46,40.58,9229.0,40.47,40.58,40.46,40.58,9229.0
2016-09-09 14:40:00,40.57,40.58,40.46,40.48,14250.0,40.57,40.58,40.46,40.48,14250.0
2016-09-09 14:45:00,40.47,40.5,40.45,40.45,24697.0,40.47,40.5,40.45,40.45,24697.0
2016-09-09 14:50:00,40.46,40.46,40.43,40.45,10516.0,40.46,40.46,40.43,40.45,10516.0
2016-09-09 14:55:00,40.45,40.52,40.44,40.5,12034.0,40.45,40.52,40.44,40.5,12034.0
2016-09-09 15:00:00,40.5,40.52,40.47,40.51,13583.0,40.5,40.52,40.47,40.51,13583.0
2016-09-09 15:05:00,40.5,40.52,40.49,40.5,16002.0,40.5,40.52,40.49,40.5,16002.0
2016-09-09 15:10:00,40.5,40.5,40.43,40.44,13403.0,40.5,40.5,40.43,40.44,13403.0
2016-09-09 15:15:00,40.45,40.56,40.45,40.54,10349.0,40.45,40.56,40.45,40.54,10349.0
2016-09-09 15:20:00,40.56,40.58,40.51,40.55,17452.0,40.56,40.58,40.51,40.55,17452.0
2016-09-09 15:25:00,40.56,40.69,40.55,40.68,23008.0,40.56,40.69,40.55,40.68,23008.0
2016-09-09 15:30:00,40.68,40.7,40.55,40.55,24780.0,40.68,40.7,40.55,40.55,24780.0
2016-09-09 15:35:00,40.55,40.56,40.48,40.5,36290.0,40.55,40.56,40.48,40.5,36290.0
2016-09-09 15:40:00,40.5,40.5,40.39,40.4,20230.0,40.5,40.5,40.39,40.4,20230.0
2016-09-09 15:45:00,40.4,40.45,40.39,40.43,24435.0,40.4,40.45,40.39,40.43,24435.0
2016-09-09 15:50:00,40.43,40.43,40.39,40.41,30341.0,40.43,40.43,40.39,40.41,30341.0
2016-09-09 15:55:00,40.41,40.42,40.31,40.34,105001.0,40.41,40.42,40.31,40.34,105001.0
2016-09-12 09:30:00,39.99,39.99,39.67,39.78,40744.0,39.99,39.99,39.67,39.78,40744.0
2016-09-12 09:35:00,39.82,40.25,39.82,40.23,23974.0,39.82,40.25,39.82,40.23,23974.0
2016-09-12 09:40:00,40.24,40.26,40.16,40.17,5864.0,40.24,40.26,40.16,40.17,5864.0
2016-09-12 09:45:00,40.16,40.28,39.99,40.23,21715.0,40.16,40.28,39.99,40.23,21715.0
2016-09-12 09:50:00,40.24,40.39,40.23,40.38,24298.0,40.24,40.39,40.23,40.38,24298.0
2016-09-12 09:55:00,40.37,40.59,40.37,40.58,17100.0,40.37,40.59,40.37,40.58,17100.0
2016-09-12 10:00:00,40.58,40.73,40.57,40.73,8910.0,40.58,40.73,40.57,40.73,8910.0
2016-09-12 10:05:00,40.71,40.71,40.56,40.56,27983.0,40.71,40.71,40.56,40.56,27983.0
2016-09-12 10:10:00,40.55,40.62,40.48,40.62,8527.0,40.55,40.62,40.48,40.62,8527.0
2016-09-12 10:15:00,40.64,40.65,40.57,40.65,9483.0,40.64,40.65,40.57,40.65,9483.0
2016-09-12 10:20:00,40.62,40.65,40.54,40.61,18900.0,40.62,40.65,40.54,40.61,18900.0
2016-09-12 10:25:00,40.65,40.7,40.63,40.69,5876.0,40.65,40.7,40.63,40.69,5876.0
2016-09-12 10:30:00,40.7,40.75,40.59,40.59,22889.0,40.7,40.75,40.59,40.59,22889.0
2016-09-12 10:35:00,40.59,40.59,40.44,40.45,4935.0,40.59,40.59,40.44,40.45,4935.0
2016-09-12 10:40:00,40.42,40.47,40.41,40.47,6055.0,40.42,40.47,40.41,40.47,6055.0
2016-09-12 10:45:00,40.47,40.47,40.38,40.42,8076.0,40.47,40.47,40.38,40.42,8076.0
2016-09-12 10:50:00,40.41,40.48,40.39,40.47,10688.0,40.41,40.48,40.39,40.47,10688.0
2016-09-12 10:55:00,40.47,40.53,40.47,40.53,4650.0,40.47,40.53,40.47,40.53,4650.0
2016-09-12 11:00:00,40.52,40.59,40.52,40.58,11154.0,40.52,40.59,40.52,40.58,11154.0
2016-09-12 11:05:00,40.57,40.62,40.57,40.62,3300.0,40.57,40.62,40.57,40.62,3300.0
2016-09-12 11:10:00,40.64,40.64,40.6,40.64,6449.0,40.64,40.64,40.6,40.64,6449.0
2016-09-12 11:15:00,40.62,40.64,40.61,40.63,4322.0,40.62,40.64,40.61,40.63,4322.0
2016-09-12 11:20:00,40.63,40.7,40.63,40.7,5425.0,40.63,40.7,40.63,40.7,5425.0
2016-09-12 11:25:00,40.7,40.78,40.68,40.77,16028.0,40.7,40.78,40.68,40.77,16028.0
2016-09-12 11:30:00,40.77,40.77,40.64,40.7,7250.0,40.77,40.77,40.64,40.7,7250.0
2016-09-12 11:35:00,40.71,40.75,40.69,40.73,3372.0,40.71,40.75,40.69,40.73,3372.0
2016-09-12 11:40:00,40.73,40.77,40.73,40.75,4550.0,40.73,40.77,40.73,40.75,4550.0
2016-09-12 11:45:00,40.75,40.76,40.72,40.73,2700.0,40.75,40.76,40.72,40.73,2700.0
2016-09-12 11:50:00,40.73,40.81,40.73,40.81,8725.0,40.73,40.81,40.73,40.81,8725.0
2016-09-12 11:55:00,40.8,40.83,40.72,40.74,5040.0,40.8,40.83,40.72,40.74,5040.0
2016-09-12 12:00:00,40.73,40.73,40.65,40.66,6057.0,40.73,40.73,40.65,40.66,6057.0
2016-09-12 12:05:00,40.66,40.66,40.64,40.65,4287.0,40.66,40.66,40.64,40.65,4287.0
2016-09-12 12:10:00,40.65,40.66,40.6,40.6,6869.0,40.65,40.66,40.6,40.6,6869.0
2016-09-12 12:15:00,40.61,40.65,40.58,40.58,3650.0,40.61,40.65,40.58,40.58,3650.0
2016-09-12 12:20:00,40.56,40.58,40.52,40.54,8874.0,40.56,40.58,40.52,40.54,8874.0
2016-09-12 12:25:00,40.53,40.6,40.52,40.6,9333.0,40.53,40.6,40.52,40.6,9333.0
2016-09-12 12:30:00,40.6,40.6,40.57,40.57,4925.0,40.6,40.6,40.57,40.57,4925.0
2016-09-12 12:35:00,40.57,40.58,40.56,40.57,5850.0,40.57,40.58,40.56,40.57,5850.0
2016-09-12 12:40:00,40.57,40.57,40.48,40.52,14237.0,40.57,40.57,40.48,40.52,14237.0
2016-09-12 12:45:00,40.52,40.56,40.51,40.56,4093.0,40.52,40.56,40.51,40.56,4093.0
2016-09-12 12:50:00,40.57,40.61,40.56,40.6,7772.0,40.57,40.61,40.56,40.6,7772.0
2016-09-12 12:55:00,40.6,40.61,40.54,40.54,4417.0,40.6,40.61,40.54,40.54,4417.0
2016-09-12 13:00:00,40.55,40.57,40.54,40.55,5940.0,40.55,40.57,40.54,40.55,5940.0
2016-09-12 13:05:00,40.55,40.56,40.48,40.49,7038.0,40.55,40.56,40.48,40.49,7038.0
2016-09-12 13:10:00,40.5,40.58,40.49,40.57,6007.0,40.5,40.58,40.49,40.57,6007.0
2016-09-12 13:15:00,40.59,40.65,40.5,40.51,15989.0,40.59,40.65,40.5,40.51,15989.0
2016-09-12 13:20:00,40.52,40.55,40.49,40.5,5300.0,40.52,40.55,40.49,40.5,5300.0
2016-09-12 13:25:00,40.52,40.56,40.51,40.52,4406.0,40.52,40.56,40.51,40.52,4406.0
2016-09-12 13:30:00,40.52,40.52,40.36,40.36,7934.0,40.52,40.52,40.36,40.36,7934.0
2016-09-12 13:35:00,40.38,40.45,40.37,40.44,3800.0,40.38,40.45,40.37,40.44,3800.0
2016-09-12 13:40:00,40.44,40.44,40.39,40.42,6000.0,40.44,40.44,40.39,40.42,6000.0
2016-09-12 13:45:00,40.42,40.51,40.42,40.51,4676.0,40.42,40.51,40.42,40.51,4676.0
2016-09-12 13:50:00,40.52,40.54,40.5,40.5,3674.0,40.52,40.54,40.5,40.5,3674.0
2016-09-12 13:55:00,40.49,40.55,40.47,40.53,5608.0,40.49,40.55,40.47,40.53,5608.0
2016-09-12 14:00:00,40.53,40.64,40.52,40.63,6311.0,40.53,40.64,40.52,40.63,6311.0
2016-09-12 14:05:00,40.64,40.71,40.64,40.69,7245.0,40.64,40.71,40.64,40.69,7245.0
2016-09-12 14:10:00,40.7,40.71,40.64,40.71,8986.0,40.7,40.71,40.64,40.71,8986.0
2016-09-12 14:15:00,40.71,40.71,40.68,40.69,5430.0,40.71,40.71,40.68,40.69,5430.0
2016-09-12 14:20:00,40.7,40.71,40.64,40.71,15421.0,40.7,40.71,40.64,40.71,15421.0
2016-09-12 14:25:00,40.71,40.75,40.65,40.65,4600.0,40.71,40.75,40.65,40.65,4600.0
2016-09-12 14:30:00,40.64,40.68,40.64,40.66,5100.0,40.64,40.68,40.64,40.66,5100.0
2016-09-12 14:35:00,40.66,40.76,40.66,40.75,6001.0,40.66,40.76,40.66,40.75,6001.0
2016-09-12 14:40:00,40.74,40.75,40.73,40.75,4110.0,40.74,40.75,40.73,40.75,4110.0
2016-09-12 14:45:00,40.75,40.76,40.73,40.75,6881.0,40.75,40.76,40.73,40.75,6881.0
2016-09-12 14:50:00,40.75,40.75,40.7,40.7,4125.0,40.75,40.75,40.7,40.7,4125.0
2016-09-12 14:55:00,40.7,40.71,40.69,40.71,2314.0,40.7,40.71,40.69,40.71,2314.0
2016-09-12 15:00:00,40.71,40.74,40.7,40.7,9300.0,40.71,40.74,40.7,40.7,9300.0
2016-09-12 15:05:00,40.7,40.73,40.69,40.73,4640.0,40.7,40.73,40.69,40.73,4640.0
2016-09-12 15:10:00,40.74,40.75,40.73,40.75,3730.0,40.74,40.75,40.73,40.75,3730.0
2016-09-12 15:15:00,40.76,40.76,40.69,40.69,5728.0,40.76,40.76,40.69,40.69,5728.0
2016-09-12 15:20:00,40.69,40.73,40.69,40.73,4450.0,40.69,40.73,40.69,40.73,4450.0
2016-09-12 15:25:00,40.73,40.73,40.71,40.73,2780.0,40.73,40.73,40.71,40.73,2780.0
2016-09-12 15:30:00,40.73,40.73,40.69,40.7,15401.0,40.73,40.73,40.69,40.7,15401.0
2016-09-12 15:35:00,40.71,40.78,40.71,40.77,6926.0,40.71,40.78,40.71,40.77,6926.0
2016-09-12 15:40:00,40.78,40.85,40.77,40.84,15235.0,40.78,40.85,40.77,40.84,15235.0
2016-09-12 15:45:00,40.84,40.86,40.76,40.76,16889.0,40.84,40.86,40.76,40.76,16889.0
2016-09-12 15:50:00,40.76,40.78,40.75,40.77,12502.0,40.76,40.78,40.75,40.77,12502.0
2016-09-12 15:55:00,40.77,40.83,40.76,40.81,26239.0,40.77,40.83,40.76,40.81,26239.0
2016-09-13 09:30:00,40.35,40.45,40.31,40.45,13328.0,40.35,40.45,40.31,40.45,13328.0
2016-09-13 09:35:00,40.45,40.56,40.34,40.55,7102.0,40.45,40.56,40.34,40.55,7102.0
2016-09-13 09:40:00,40.54,40.7,40.43,40.65,16184.0,40.54,40.7,40.43,40.65,16184.0
2016-09-13 09:45:00,40.62,40.75,40.58,40.69,11734.0,40.62,40.75,40.58,40.69,11734.0
2016-09-13 09:50:00,40.68,40.71,40.62,40.7,11841.0,40.68,40.71,40.62,40.7,11841.0
2016-09-13 09:55:00,40.68,40.68,40.51,40.55,7900.0,40.68,40.68,40.51,40.55,7900.0
2016-09-13 10:00:00,40.54,40.54,40.44,40.53,5888.0,40.54,40.54,40.44,40.53,5888.0
2016-09-13 10:05:00,40.51,40.54,40.46,40.46,6213.0,40.51,40.54,40.46,40.46,6213.0
2016-09-13 10:10:00,40.44,40.44,40.32,40.37,11403.0,40.44,40.44,40.32,40.37,11403.0
2016-09-13 10:15:00,40.38,40.49,40.25,40.3,32850.0,40.38,40.49,40.25,40.3,32850.0
2016-09-13 10:20:00,40.31,40.35,40.19,40.35,29721.0,40.31,40.35,40.19,40.35,29721.0
2016-09-13 10:25:00,40.36,40.38,40.19,40.21,20500.0,40.36,40.38,40.19,40.21,20500.0
2016-09-13 10:30:00,40.19,40.31,40.12,40.31,9844.0,40.19,40.31,40.12,40.31,9844.0
2016-09-13 10:35:00,40.31,40.31,40.18,40.2,12501.0,40.31,40.31,40.18,40.2,12501.0
2016-09-13 10:40:00,40.2,40.3,40.18,40.27,6598.0,40.2,40.3,40.18,40.27,6598.0
2016-09-13 10:45:00,40.27,40.33,40.2,40.2,7874.0,40.27,40.33,40.2,40.2,7874.0
2016-09-13 10:50:00,40.2,40.22,40.16,40.2,6000.0,40.2,40.22,40.16,40.2,6000.0
2016-09-13 10:55:00,40.22,40.22,40.12,40.14,4047.0,40.22,40.22,40.12,40.14,4047.0
2016-09-13 11:00:00,40.15,40.15,40.1,40.13,7322.0,40.15,40.15,40.1,40.13,7322.0
2016-09-13 11:05:00,40.13,40.18,40.11,40.11,8426.0,40.13,40.18,40.11,40.11,8426.0
2016-09-13 11:10:00,40.1,40.1,40.0,40.02,12500.0,40.1,40.1,40.0,40.02,12500.0
2016-09-13 11:15:00,40.03,40.1,40.0,40.1,8468.0,40.03,40.1,40.0,40.1,8468.0
2016-09-13 11:20:00,40.09,40.11,40.06,40.1,4295.0,40.09,40.11,40.06,40.1,4295.0
2016-09-13 11:25:00,40.1,40.1,39.96,39.96,6923.0,40.1,40.1,39.96,39.96,6923.0
2016-09-13 11:30:00,39.95,39.95,39.83,39.84,8248.0,39.95,39.95,39.83,39.84,8248.0
2016-09-13 11:35:00,39.84,39.89,39.83,39.83,7409.0,39.84,39.89,39.83,39.83,7409.0
2016-09-13 11:40:00,39.83,39.91,39.83,39.91,8476.0,39.83,39.91,39.83,39.91,8476.0
2016-09-13 11:45:00,39.9,39.9,39.77,39.77,7674.0,39.9,39.9,39.77,39.77,7674.0
2016-09-13 11:50:00,39.78,39.87,39.78,39.87,7762.0,39.78,39.87,39.78,39.87,7762.0
2016-09-13 11:55:00,39.87,39.88,39.84,39.86,5484.0,39.87,39.88,39.84,39.86,5484.0
2016-09-13 12:00:00,39.85,39.92,39.85,39.88,5800.0,39.85,39.92,39.85,39.88,5800.0
2016-09-13 12:05:00,39.89,40.03,39.89,40.0,9355.0,39.89,40.03,39.89,40.0,9355.0
2016-09-13 12:10:00,39.99,40.04,39.99,40.04,2450.0,39.99,40.04,39.99,40.04,2450.0
2016-09-13 12:15:00,40.04,40.05,40.03,40.03,2000.0,40.04,40.05,40.03,40.03,2000.0
2016-09-13 12:20:00,40.02,40.02,39.94,39.96,2985.0,40.02,40.02,39.94,39.96,2985.0
2016-09-13 12:25:00,39.96,39.96,39.88,39.91,2892.0,39.96,39.96,39.88,39.91,2892.0
2016-09-13 12:30:00,39.9,39.94,39.85,39.93,6810.0,39.9,39.94,39.85,39.93,6810.0
2016-09-13 12:35:00,39.89,39.95,39.87,39.93,2788.0,39.89,39.95,39.87,39.93,2788.0
2016-09-13 12:40:00,39.95,39.95,39.87,39.92,2800.0,39.95,39.95,39.87,39.92,2800.0
2016-09-13 12:45:00,39.93,39.93,39.89,39.91,1900.0,39.93,39.93,39.89,39.91,1900.0
2016-09-13 12:50:00,39.91,39.91,39.87,39.87,3300.0,39.91,39.91,39.87,39.87,3300.0
2016-09-13 12:55:00,39.86,39.89,39.86,39.89,2853.0,39.86,39.89,39.86,39.89,2853.0
2016-09-13 13:00:00,39.88,39.88,39.79,39.81,3003.0,39.88,39.88,39.79,39.81,3003.0
2016-09-13 13:05:00,39.81,39.87,39.8,39.87,9363.0,39.81,39.87,39.8,39.87,9363.0
2016-09-13 13:10:00,39.86,39.9,39.83,39.9,7100.0,39.86,39.9,39.83,39.9,7100.0
2016-09-13 13:15:00,39.91,40.04,39.91,40.04,9776.0,39.91,40.04,39.91,40.04,9776.0
2016-09-13 13:20:00,40.04,40.09,40.01,40.01,3589.0,40.04,40.09,40.01,40.01,3589.0
2016-09-13 13:25:00,40.01,40.15,40.01,40.14,5550.0,40.01,40.15,40.01,40.14,5550.0
2016-09-13 13:30:00,40.15,40.22,40.12,40.15,6000.0,40.15,40.22,40.12,40.15,6000.0
2016-09-13 13:35:00,40.14,40.18,40.12,40.14,4290.0,40.14,40.18,40.12,40.14,4290.0
2016-09-13 13:40:00,40.15,40.16,40.07,40.08,1800.0,40.15,40.16,40.07,40.08,1800.0
2016-09-13 13:45:00,40.07,40.07,40.03,40.05,3811.0,40.07,40.07,40.03,40.05,3811.0
2016-09-13 13:50:00,40.06,40.07,39.98,40.0,5611.0,40.06,40.07,39.98,40.0,5611.0
2016-09-13 13:55:00,39.99,40.02,39.97,39.97,4562.0,39.99,40.02,39.97,39.97,4562.0
2016-09-13 14:00:00,39.96,40.02,39.93,40.01,8417.0,39.96,40.02,39.93,40.01,8417.0
2016-09-13 14:05:00,40.0,40.04,39.96,40.02,6364.0,40.0,40.04,39.96,40.02,6364.0
2016-09-13 14:10:00,40.03,40.03,39.97,40.01,4174.0,40.03,40.03,39.97,40.01,4174.0
2016-09-13 14:15:00,40.02,40.02,39.94,39.97,6916.0,40.02,40.02,39.94,39.97,6916.0
2016-09-13 14:20:00,39.98,39.99,39.93,39.96,5421.0,39.98,39.99,39.93,39.96,5421.0
2016-09-13 14:25:00,39.97,39.98,39.91,39.91,3648.0,39.97,39.98,39.91,39.91,3648.0
2016-09-13 14:30:00,39.92,39.96,39.85,39.91,6932.0,39.92,39.96,39.85,39.91,6932.0
2016-09-13 14:35:00,39.91,39.94,39.87,39.92,10330.0,39.91,39.94,39.87,39.92,10330.0
2016-09-13 14:40:00,39.92,39.99,39.91,39.99,4758.0,39.92,39.99,39.91,39.99,4758.0
2016-09-13 14:45:00,39.99,39.99,39.95,39.96,4017.0,39.99,39.99,39.95,39.96,4017.0
2016-09-13 14:50:00,39.96,39.99,39.96,39.98,4000.0,39.96,39.99,39.96,39.98,4000.0
2016-09-13 14:55:00,39.97,39.97,39.9,39.9,6140.0,39.97,39.97,39.9,39.9,6140.0
2016-09-13 15:00:00,39.88,39.92,39.85,39.87,6022.0,39.88,39.92,39.85,39.87,6022.0
2016-09-13 15:05:00,39.87,39.87,39.83,39.84,12773.0,39.87,39.87,39.83,39.84,12773.0
2016-09-13 15:10:00,39.84,39.85,39.78,39.81,32169.0,39.84,39.85,39.78,39.81,32169.0
2016-09-13 15:15:00,39.83,39.93,39.82,39.93,40877.0,39.83,39.93,39.82,39.93,40877.0
2016-09-13 15:20:00,39.94,40.0,39.89,39.93,13706.0,39.94,40.0,39.89,39.93,13706.0
2016-09-13 15:25:00,39.93,39.97,39.89,39.93,20654.0,39.93,39.97,39.89,39.93,20654.0
2016-09-13 15:30:00,39.94,40.0,39.9,39.95,28930.0,39.94,40.0,39.9,39.95,28930.0
2016-09-13 15:35:00,39.96,39.99,39.94,39.97,26540.0,39.96,39.99,39.94,39.97,26540.0
2016-09-13 15:40:00,39.95,39.96,39.84,39.84,30904.0,39.95,39.96,39.84,39.84,30904.0
2016-09-13 15:45:00,39.84,39.87,39.8,39.84,45494.0,39.84,39.87,39.8,39.84,45494.0
2016-09-13 15:50:00,39.84,39.89,39.81,39.85,90489.0,39.84,39.89,39.81,39.85,90489.0
2016-09-13 15:55:00,39.86,39.88,39.73,39.73,103816.0,39.86,39.88,39.73,39.73,103816.0
2016-09-14 09:30:00,39.64,39.98,39.64,39.91,18563.0,39.64,39.98,39.64,39.91,18563.0
2016-09-14 09:35:00,39.94,40.05,39.81,39.98,18901.0,39.94,40.05,39.81,39.98,18901.0
2016-09-14 09:40:00,39.98,40.05,39.88,39.95,8650.0,39.98,40.05,39.88,39.95,8650.0
2016-09-14 09:45:00,39.92,39.96,39.75,39.77,9750.0,39.92,39.96,39.75,39.77,9750.0
2016-09-14 09:50:00,39.74,39.76,39.55,39.69,19351.0,39.74,39.76,39.55,39.69,19351.0
2016-09-14 09:55:00,39.68,39.83,39.67,39.81,16792.0,39.68,39.83,39.67,39.81,16792.0
2016-09-14 10:00:00,39.83,39.86,39.81,39.83,9650.0,39.83,39.86,39.81,39.83,9650.0
2016-09-14 10:05:00,39.82,39.91,39.81,39.91,12219.0,39.82,39.91,39.81,39.91,12219.0
2016-09-14 10:10:00,39.9,40.05,39.89,40.04,8450.0,39.9,40.05,39.89,40.04,8450.0
2016-09-14 10:15:00,40.03,40.09,40.02,40.08,9173.0,40.03,40.09,40.02,40.08,9173.0
2016-09-14 10:20:00,40.07,40.14,39.98,40.14,10196.0,40.07,40.14,39.98,40.14,10196.0
2016-09-14 10:25:00,40.13,40.13,40.08,40.1,4778.0,40.13,40.13,40.08,40.1,4778.0
2016-09-14 10:30:00,40.1,40.13,39.98,39.99,13155.0,40.1,40.13,39.98,39.99,13155.0
2016-09-14 10:35:00,39.98,40.05,39.98,40.02,8921.0,39.98,40.05,39.98,40.02,8921.0
2016-09-14 10:40:00,40.01,40.02,39.87,39.89,6443.0,40.01,40.02,39.87,39.89,6443.0
2016-09-14 10:45:00,39.9,39.95,39.82,39.83,7900.0,39.9,39.95,39.82,39.83,7900.0
2016-09-14 10:50:00,39.84,39.86,39.81,39.82,7654.0,39.84,39.86,39.81,39.82,7654.0
2016-09-14 10:55:00,39.82,39.87,39.82,39.85,12989.0,39.82,39.87,39.82,39.85,12989.0
2016-09-14 11:00:00,39.85,39.94,39.85,39.91,17282.0,39.85,39.94,39.85,39.91,17282.0
2016-09-14 11:05:00,39.92,39.94,39.84,39.88,9510.0,39.92,39.94,39.84,39.88,9510.0
2016-09-14 11:10:00,39.89,39.94,39.8,39.93,13623.0,39.89,39.94,39.8,39.93,13623.0
2016-09-14 11:15:00,39.94,40.02,39.94,40.02,7845.0,39.94,40.02,39.94,40.02,7845.0
2016-09-14 11:20:00,40.03,40.09,40.03,40.04,7550.0,40.03,40.09,40.03,40.04,7550.0
2016-09-14 11:25:00,40.05,40.09,40.05,40.05,5000.0,40.05,40.09,40.05,40.05,5000.0
2016-09-14 11:30:00,40.03,40.04,39.96,40.0,5170.0,40.03,40.04,39.96,40.0,5170.0
2016-09-14 11:35:00,39.99,40.08,39.98,40.08,3500.0,39.99,40.08,39.98,40.08,3500.0
2016-09-14 11:40:00,40.08,40.11,40.05,40.07,12955.0,40.08,40.11,40.05,40.07,12955.0
2016-09-14 11:45:00,40.06,40.1,39.95,40.0,14500.0,40.06,40.1,39.95,40.0,14500.0
2016-09-14 11:50:00,40.02,40.04,40.0,40.04,2600.0,40.02,40.04,40.0,40.04,2600.0
2016-09-14 11:55:00,40.04,40.06,40.01,40.02,8685.0,40.04,40.06,40.01,40.02,8685.0
2016-09-14 12:00:00,40.02,40.05,40.02,40.05,3052.0,40.02,40.05,40.02,40.05,3052.0
2016-09-14 12:05:00,40.06,40.07,40.03,40.04,5715.0,40.06,40.07,40.03,40.04,5715.0
2016-09-14 12:10:00,40.05,40.05,40.02,40.04,6471.0,40.05,40.05,40.02,40.04,6471.0
2016-09-14 12:15:00,40.04,40.11,40.03,40.11,6363.0,40.04,40.11,40.03,40.11,6363.0
2016-09-14 12:20:00,40.1,40.11,40.09,40.09,5240.0,40.1,40.11,40.09,40.09,5240.0
2016-09-14 12:25:00,40.08,40.08,40.03,40.03,3700.0,40.08,40.08,40.03,40.03,3700.0
2016-09-14 12:30:00,40.03,40.03,40.0,40.01,5000.0,40.03,40.03,40.0,40.01,5000.0
2016-09-14 12:35:00,40.0,40.02,39.98,39.99,6117.0,40.0,40.02,39.98,39.99,6117.0
2016-09-14 12:40:00,39.98,40.0,39.95,39.99,17847.0,39.98,40.0,39.95,39.99,17847.0
2016-09-14 12:45:00,39.99,40.01,39.93,39.95,4992.0,39.99,40.01,39.93,39.95,4992.0
2016-09-14 12:50:00,39.96,40.01,39.96,39.99,3100.0,39.96,40.01,39.96,39.99,3100.0
2016-09-14 12:55:00,39.99,40.02,39.98,40.01,4801.0,39.99,40.02,39.98,40.01,4801.0
2016-09-14 13:00:00,40.01,40.01,39.96,39.97,9410.0,40.01,40.01,39.96,39.97,9410.0
2016-09-14 13:05:00,39.98,40.05,39.98,40.05,7685.0,39.98,40.05,39.98,40.05,7685.0
2016-09-14 13:10:00,40.07,40.07,40.02,40.02,4201.0,40.07,40.07,40.02,40.02,4201.0
2016-09-14 13:15:00,40.03,40.06,40.01,40.06,3251.0,40.03,40.06,40.01,40.06,3251.0
2016-09-14 13:20:00,40.05,40.08,40.04,40.08,4833.0,40.05,40.08,40.04,40.08,4833.0
2016-09-14 13:25:00,40.09,40.11,40.08,40.1,3695.0,40.09,40.11,40.08,40.1,3695.0
2016-09-14 13:30:00,40.09,40.17,40.04,40.17,11230.0,40.09,40.17,40.04,40.17,11230.0
2016-09-14 13:35:00,40.16,40.16,40.08,40.08,7475.0,40.16,40.16,40.08,40.08,7475.0
2016-09-14 13:40:00,40.09,40.13,40.06,40.1,5076.0,40.09,40.13,40.06,40.1,5076.0
2016-09-14 13:45:00,40.09,40.09,40.05,40.06,5339.0,40.09,40.09,40.05,40.06,5339.0
2016-09-14 13:50:00,40.05,40.09,40.01,40.08,8524.0,40.05,40.09,40.01,40.08,8524.0
2016-09-14 13:55:00,40.08,40.08,40.06,40.07,4100.0,40.08,40.08,40.06,40.07,4100.0
2016-09-14 14:00:00,40.05,40.12,40.05,40.06,5664.0,40.05,40.12,40.05,40.06,5664.0
2016-09-14 14:05:00,40.05,40.05,39.99,40.01,12770.0,40.05,40.05,39.99,40.01,12770.0
2016-09-14 14:10:00,40.0,40.0,39.93,39.95,5445.0,40.0,40.0,39.93,39.95,5445.0
2016-09-14 14:15:00,39.95,40.03,39.95,40.02,29466.0,39.95,40.03,39.95,40.02,29466.0
2016-09-14 14:20:00,40.02,40.12,40.01,40.12,4556.0,40.02,40.12,40.01,40.12,4556.0
2016-09-14 14:25:00,40.11,40.11,40.03,40.07,7240.0,40.11,40.11,40.03,40.07,7240.0
2016-09-14 14:30:00,40.06,40.1,40.06,40.07,7333.0,40.06,40.1,40.06,40.07,7333.0
2016-09-14 14:35:00,40.08,40.1,40.07,40.1,4050.0,40.08,40.1,40.07,40.1,4050.0
2016-09-14 14:40:00,40.09,40.17,40.08,40.17,18290.0,40.09,40.17,40.08,40.17,18290.0
2016-09-14 14:45:00,40.17,40.17,40.12,40.14,7481.0,40.17,40.17,40.12,40.14,7481.0
2016-09-14 14:50:00,40.15,40.18,40.13,40.16,7397.0,40.15,40.18,40.13,40.16,7397.0
2016-09-14 14:55:00,40.16,40.23,40.15,40.23,7838.0,40.16,40.23,40.15,40.23,7838.0
2016-09-14 15:00:00,40.22,40.22,40.18,40.22,10850.0,40.22,40.22,40.18,40.22,10850.0
2016-09-14 15:05:00,40.21,40.21,40.14,40.16,8858.0,40.21,40.21,40.14,40.16,8858.0
2016-09-14 15:10:00,40.16,40.16,40.1,40.11,5004.0,40.16,40.16,40.1,40.11,5004.0
2016-09-14 15:15:00,40.11,40.12,40.09,40.12,7517.0,40.11,40.12,40.09,40.12,7517.0
2016-09-14 15:20:00,40.12,40.14,40.09,40.1,12206.0,40.12,40.14,40.09,40.1,12206.0
2016-09-14 15:25:00,40.1,40.12,40.09,40.1,12243.0,40.1,40.12,40.09,40.1,12243.0
2016-09-14 15:30:00,40.09,40.19,40.09,40.18,14221.0,40.09,40.19,40.09,40.18,14221.0
2016-09-14 15:35:00,40.17,40.21,40.14,40.21,20766.0,40.17,40.21,40.14,40.21,20766.0
2016-09-14 15:40:00,40.2,40.3,40.19,40.29,25492.0,40.2,40.3,40.19,40.29,25492.0
2016-09-14 15:45:00,40.28,40.3,40.22,40.29,37078.0,40.28,40.3,40.22,40.29,37078.0
2016-09-14 15:50:00,40.29,40.3,40.2,40.28,27137.0,40.29,40.3,40.2,40.28,27137.0
2016-09-14 15:55:00,40.27,40.28,40.22,40.25,41479.0,40.27,40.28,40.22,40.25,41479.0
2016-09-15 09:30:00,40.25,40.34,40.15,40.27,11315.0,40.25,40.34,40.15,40.27,11315.0
2016-09-15 09:35:00,40.27,40.34,40.09,40.18,5800.0,40.27,40.34,40.09,40.18,5800.0
2016-09-15 09:40:00,40.15,40.32,40.15,40.21,4341.0,40.15,40.32,40.15,40.21,4341.0
2016-09-15 09:45:00,40.17,40.21,40.08,40.09,13287.0,40.17,40.21,40.08,40.09,13287.0
2016-09-15 09:50:00,40.09,40.18,40.04,40.18,4800.0,40.09,40.18,40.04,40.18,4800.0
2016-09-15 09:55:00,40.16,40.17,40.04,40.04,9000.0,40.16,40.17,40.04,40.04,9000.0
2016-09-15 10:00:00,40.05,40.13,40.02,40.1,5428.0,40.05,40.13,40.02,40.1,5428.0
2016-09-15 10:05:00,40.13,40.2,40.1,40.2,12808.0,40.13,40.2,40.1,40.2,12808.0
2016-09-15 10:10:00,40.2,40.36,40.2,40.36,23858.0,40.2,40.36,40.2,40.36,23858.0
2016-09-15 10:15:00,40.36,40.36,40.23,40.26,7923.0,40.36,40.36,40.23,40.26,7923.0
2016-09-15 10:20:00,40.29,40.3,40.27,40.29,2825.0,40.29,40.3,40.27,40.29,2825.0
2016-09-15 10:25:00,40.29,40.35,40.29,40.34,13337.0,40.29,40.35,40.29,40.34,13337.0
2016-09-15 10:30:00,40.36,40.36,40.24,40.25,7454.0,40.36,40.36,40.24,40.25,7454.0
2016-09-15 10:35:00,40.25,40.28,40.25,40.28,6988.0,40.25,40.28,40.25,40.28,6988.0
2016-09-15 10:40:00,40.28,40.28,40.13,40.13,9927.0,40.28,40.28,40.13,40.13,9927.0
2016-09-15 10:45:00,40.13,40.25,40.13,40.25,2923.0,40.13,40.25,40.13,40.25,2923.0
2016-09-15 10:50:00,40.27,40.35,40.26,40.3,5519.0,40.27,40.35,40.26,40.3,5519.0
2016-09-15 10:55:00,40.31,40.36,40.29,40.36,7710.0,40.31,40.36,40.29,40.36,7710.0
2016-09-15 11:00:00,40.36,40.36,40.24,40.24,13027.0,40.36,40.36,40.24,40.24,13027.0
2016-09-15 11:05:00,40.25,40.26,40.22,40.23,8014.0,40.25,40.26,40.22,40.23,8014.0
2016-09-15 11:10:00,40.23,40.28,40.23,40.26,3010.0,40.23,40.28,40.23,40.26,3010.0
2016-09-15 11:15:00,40.27,40.34,40.27,40.31,8705.0,40.27,40.34,40.27,40.31,8705.0
2016-09-15 11:20:00,40.32,40.34,40.32,40.32,4113.0,40.32,40.34,40.32,40.32,4113.0
2016-09-15 11:25:00,40.32,40.35,40.29,40.34,6689.0,40.32,40.35,40.29,40.34,6689.0
2016-09-15 11:30:00,40.35,40.37,40.34,40.34,8066.0,40.35,40.37,40.34,40.34,8066.0
2016-09-15 11:35:00,40.35,40.36,40.3,40.31,9699.0,40.35,40.36,40.3,40.31,9699.0
2016-09-15 11:40:00,40.3,40.31,40.27,40.27,2100.0,40.3,40.31,40.27,40.27,2100.0
2016-09-15 11:45:00,40.28,40.31,40.27,40.31,5091.0,40.28,40.31,40.27,40.31,5091.0
2016-09-15 11:50:00,40.32,40.41,40.32,40.38,11182.0,40.32,40.41,40.32,40.38,11182.0
2016-09-15 11:55:00,40.39,40.41,40.33,40.33,4635.0,40.39,40.41,40.33,40.33,4635.0
2016-09-15 12:00:00,40.33,40.4,40.33,40.38,9513.0,40.33,40.4,40.33,40.38,9513.0
2016-09-15 12:05:00,40.38,40.41,40.37,40.41,2637.0,40.38,40.41,40.37,40.41,2637.0
2016-09-15 12:10:00,40.41,40.42,40.4,40.41,3867.0,40.41,40.42,40.4,40.41,3867.0
2016-09-15 12:15:00,40.42,40.47,40.42,40.46,4443.0,40.42,40.47,40.42,40.46,4443.0
2016-09-15 12:20:00,40.49,40.53,40.48,40.52,4541.0,40.49,40.53,40.48,40.52,4541.0
2016-09-15 12:25:00,40.52,40.52,40.46,40.47,6387.0,40.52,40.52,40.46,40.47,6387.0
2016-09-15 12:30:00,40.47,40.47,40.44,40.45,6692.0,40.47,40.47,40.44,40.45,6692.0
2016-09-15 12:35:00,40.44,40.45,40.34,40.34,22774.0,40.44,40.45,40.34,40.34,22774.0
2016-09-15 12:40:00,40.35,40.35,40.25,40.26,9020.0,40.35,40.35,40.25,40.26,9020.0
2016-09-15 12:45:00,40.27,40.34,40.26,40.26,10736.0,40.27,40.34,40.26,40.26,10736.0
2016-09-15 12:50:00,40.25,40.32,40.25,40.3,5252.0,40.25,40.32,40.25,40.3,5252.0
2016-09-15 12:55:00,40.3,40.35,40.3,40.33,3032.0,40.3,40.35,40.3,40.33,3032.0
2016-09-15 13:00:00,40.31,40.37,40.31,40.36,5600.0,40.31,40.37,40.31,40.36,5600.0
2016-09-15 13:05:00,40.37,40.37,40.31,40.31,3220.0,40.37,40.37,40.31,40.31,3220.0
2016-09-15 13:10:00,40.32,40.34,40.29,40.32,3163.0,40.32,40.34,40.29,40.32,3163.0
2016-09-15 13:15:00,40.33,40.37,40.31,40.36,6919.0,40.33,40.37,40.31,40.36,6919.0
2016-09-15 13:20:00,40.35,40.35,40.28,40.31,6250.0,40.35,40.35,40.28,40.31,6250.0
2016-09-15 13:25:00,40.3,40.33,40.29,40.32,4739.0,40.3,40.33,40.29,40.32,4739.0
2016-09-15 13:30:00,40.36,40.4,40.35,40.39,4599.0,40.36,40.4,40.35,40.39,4599.0
2016-09-15 13:35:00,40.4,40.42,40.38,40.38,4652.0,40.4,40.42,40.38,40.38,4652.0
2016-09-15 13:40:00,40.38,40.47,40.37,40.47,4739.0,40.38,40.47,40.37,40.47,4739.0
2016-09-15 13:45:00,40.46,40.46,40.43,40.44,6100.0,40.46,40.46,40.43,40.44,6100.0
2016-09-15 13:50:00,40.45,40.48,40.44,40.48,4591.0,40.45,40.48,40.44,40.48,4591.0
2016-09-15 13:55:00,40.47,40.47,40.43,40.45,2561.0,40.47,40.47,40.43,40.45,2561.0
2016-09-15 14:00:00,40.45,40.46,40.43,40.44,7460.0,40.45,40.46,40.43,40.44,7460.0
2016-09-15 14:05:00,40.44,40.47,40.42,40.42,7017.0,40.44,40.47,40.42,40.42,7017.0
2016-09-15 14:10:00,40.43,40.47,40.43,40.44,6096.0,40.43,40.47,40.43,40.44,6096.0
2016-09-15 14:15:00,40.44,40.49,40.44,40.49,12859.0,40.44,40.49,40.44,40.49,12859.0
2016-09-15 14:20:00,40.48,40.52,40.47,40.5,6603.0,40.48,40.52,40.47,40.5,6603.0
2016-09-15 14:25:00,40.5,40.5,40.41,40.41,8514.0,40.5,40.5,40.41,40.41,8514.0
2016-09-15 14:30:00,40.41,40.46,40.4,40.45,4700.0,40.41,40.46,40.4,40.45,4700.0
2016-09-15 14:35:00,40.43,40.46,40.4,40.4,6200.0,40.43,40.46,40.4,40.4,6200.0
2016-09-15 14:40:00,40.39,40.42,40.38,40.41,5164.0,40.39,40.42,40.38,40.41,5164.0
2016-09-15 14:45:00,40.41,40.44,40.41,40.41,5387.0,40.41,40.44,40.41,40.41,5387.0
2016-09-15 14:50:00,40.42,40.44,40.41,40.44,4608.0,40.42,40.44,40.41,40.44,4608.0
2016-09-15 14:55:00,40.45,40.49,40.44,40.47,7998.0,40.45,40.49,40.44,40.47,7998.0
2016-09-15 15:00:00,40.48,40.5,40.48,40.48,5508.0,40.48,40.5,40.48,40.48,5508.0
2016-09-15 15:05:00,40.49,40.49,40.42,40.42,6582.0,40.49,40.49,40.42,40.42,6582.0
2016-09-15 15:10:00,40.43,40.45,40.42,40.44,14102.0,40.43,40.45,40.42,40.44,14102.0
2016-09-15 15:15:00,40.44,40.47,40.42,40.43,10378.0,40.44,40.47,40.42,40.43,10378.0
2016-09-15 15:20:00,40.43,40.46,40.42,40.45,9780.0,40.43,40.46,40.42,40.45,9780.0
2016-09-15 15:25:00,40.45,40.49,40.44,40.49,10267.0,40.45,40.49,40.44,40.49,10267.0
2016-09-15 15:30:00,40.49,40.53,40.49,40.52,44239.0,40.49,40.53,40.49,40.52,44239.0
2016-09-15 15:35:00,40.52,40.54,40.49,40.54,14620.0,40.52,40.54,40.49,40.54,14620.0
2016-09-15 15:40:00,40.55,40.58,40.53,40.57,10304.0,40.55,40.58,40.53,40.57,10304.0
2016-09-15 15:45:00,40.56,40.56,40.48,40.54,17855.0,40.56,40.56,40.48,40.54,17855.0
2016-09-15 15:50:00,40.54,40.54,40.49,40.5,24810.0,40.54,40.54,40.49,40.5,24810.0
2016-09-15 15:55:00,40.48,40.49,40.45,40.47,35583.0,40.48,40.49,40.45,40.47,35583.0
2016-09-16 09:30:00,40.5,40.58,40.35,40.36,25241.0,40.5,40.58,40.35,40.36,25241.0
2016-09-16 09:35:00,40.48,40.48,40.36,40.47,2000.0,40.48,40.48,40.36,40.47,2000.0
2016-09-16 09:40:00,40.49,40.58,40.49,40.53,3900.0,40.49,40.58,40.49,40.53,3900.0
2016-09-16 09:45:00,40.5,40.65,40.47,40.6,18733.0,40.5,40.65,40.47,40.6,18733.0
2016-09-16 09:50:00,40.62,40.62,40.5,40.54,6700.0,40.62,40.62,40.5,40.54,6700.0
2016-09-16 09:55:00,40.56,40.65,40.55,40.62,4650.0,40.56,40.65,40.55,40.62,4650.0
2016-09-16 10:00:00,40.64,40.67,40.54,40.64,17824.0,40.64,40.67,40.54,40.64,17824.0
2016-09-16 10:05:00,40.64,40.64,40.54,40.58,8656.0,40.64,40.64,40.54,40.58,8656.0
2016-09-16 10:10:00,40.62,40.65,40.53,40.58,7899.0,40.62,40.65,40.53,40.58,7899.0
2016-09-16 10:15:00,40.58,40.62,40.57,40.59,7550.0,40.58,40.62,40.57,40.59,7550.0
2016-09-16 10:20:00,40.58,40.62,40.57,40.61,4301.0,40.58,40.62,40.57,40.61,4301.0
2016-09-16 10:25:00,40.6,40.65,40.59,40.63,4500.0,40.6,40.65,40.59,40.63,4500.0
2016-09-16 10:30:00,40.68,40.72,40.68,40.7,10944.0,40.68,40.72,40.68,40.7,10944.0
2016-09-16 10:35:00,40.71,40.8,40.7,40.8,7078.0,40.71,40.8,40.7,40.8,7078.0
2016-09-16 10:40:00,40.8,40.82,40.77,40.78,6239.0,40.8,40.82,40.77,40.78,6239.0
2016-09-16 10:45:00,40.78,40.8,40.74,40.74,4671.0,40.78,40.8,40.74,40.74,4671.0
2016-09-16 10:50:00,40.72,40.74,40.71,40.73,2250.0,40.72,40.74,40.71,40.73,2250.0
2016-09-16 10:55:00,40.72,40.72,40.62,40.63,5800.0,40.72,40.72,40.62,40.63,5800.0
2016-09-16 11:00:00,40.62,40.63,40.59,40.59,5290.0,40.62,40.63,40.59,40.59,5290.0
2016-09-16 11:05:00,40.59,40.59,40.56,40.57,6787.0,40.59,40.59,40.56,40.57,6787.0
2016-09-16 11:10:00,40.56,40.59,40.54,40.59,4833.0,40.56,40.59,40.54,40.59,4833.0
2016-09-16 11:15:00,40.58,40.6,40.54,40.56,10800.0,40.58,40.6,40.54,40.56,10800.0
2016-09-16 11:20:00,40.56,40.63,40.56,40.61,7100.0,40.56,40.63,40.56,40.61,7100.0
2016-09-16 11:25:00,40.61,40.63,40.59,40.62,4723.0,40.61,40.63,40.59,40.62,4723.0
2016-09-16 11:30:00,40.62,40.65,40.61,40.62,13877.0,40.62,40.65,40.61,40.62,13877.0
2016-09-16 11:35:00,40.63,40.63,40.58,40.58,5150.0,40.63,40.63,40.58,40.58,5150.0
2016-09-16 11:40:00,40.57,40.58,40.55,40.58,2300.0,40.57,40.58,40.55,40.58,2300.0
2016-09-16 11:45:00,40.58,40.62,40.58,40.6,11874.0,40.58,40.62,40.58,40.6,11874.0
2016-09-16 11:50:00,40.6,40.61,40.58,40.61,13624.0,40.6,40.61,40.58,40.61,13624.0
2016-09-16 11:55:00,40.6,40.61,40.58,40.59,6050.0,40.6,40.61,40.58,40.59,6050.0
2016-09-16 12:00:00,40.59,40.61,40.58,40.58,3100.0,40.59,40.61,40.58,40.58,3100.0
2016-09-16 12:05:00,40.57,40.64,40.57,40.62,3600.0,40.57,40.64,40.57,40.62,3600.0
2016-09-16 12:10:00,40.63,40.63,40.59,40.59,3200.0,40.63,40.63,40.59,40.59,3200.0
2016-09-16 12:15:00,40.59,40.61,40.58,40.61,2938.0,40.59,40.61,40.58,40.61,2938.0
2016-09-16 12:20:00,40.6,40.62,40.58,40.62,2233.0,40.6,40.62,40.58,40.62,2233.0
2016-09-16 12:25:00,40.63,40.65,40.61,40.64,3600.0,40.63,40.65,40.61,40.64,3600.0
2016-09-16 12:30:00,40.65,40.67,40.63,40.64,5450.0,40.65,40.67,40.63,40.64,5450.0
2016-09-16 12:35:00,40.64,40.65,40.63,40.64,2620.0,40.64,40.65,40.63,40.64,2620.0
2016-09-16 12:40:00,40.63,40.63,40.6,40.63,2700.0,40.63,40.63,40.6,40.63,2700.0
2016-09-16 12:45:00,40.62,40.69,40.62,40.67,5921.0,40.62,40.69,40.62,40.67,5921.0
2016-09-16 12:50:00,40.66,40.67,40.65,40.67,1700.0,40.66,40.67,40.65,40.67,1700.0
2016-09-16 12:55:00,40.67,40.67,40.66,40.66,5829.0,40.67,40.67,40.66,40.66,5829.0
2016-09-16 13:00:00,40.66,40.68,40.66,40.68,4724.0,40.66,40.68,40.66,40.68,4724.0
2016-09-16 13:05:00,40.67,40.67,40.63,40.64,4300.0,40.67,40.67,40.63,40.64,4300.0
2016-09-16 13:10:00,40.64,40.64,40.62,40.62,4148.0,40.64,40.64,40.62,40.62,4148.0
2016-09-16 13:15:00,40.6,40.6,40.58,40.6,2889.0,40.6,40.6,40.58,40.6,2889.0
2016-09-16 13:20:00,40.58,40.58,40.55,40.57,6132.0,40.58,40.58,40.55,40.57,6132.0
2016-09-16 13:25:00,40.57,40.58,40.56,40.57,3500.0,40.57,40.58,40.56,40.57,3500.0
2016-09-16 13:30:00,40.57,40.57,40.53,40.54,5680.0,40.57,40.57,40.53,40.54,5680.0
2016-09-16 13:35:00,40.53,40.55,40.52,40.55,7613.0,40.53,40.55,40.52,40.55,7613.0
2016-09-16 13:40:00,40.55,40.55,40.52,40.53,11630.0,40.55,40.55,40.52,40.53,11630.0
2016-09-16 13:45:00,40.54,40.55,40.52,40.55,13611.0,40.54,40.55,40.52,40.55,13611.0
2016-09-16 13:50:00,40.55,40.58,40.55,40.57,2500.0,40.55,40.58,40.55,40.57,2500.0
2016-09-16 13:55:00,40.56,40.59,40.56,40.59,4817.0,40.56,40.59,40.56,40.59,4817.0
2016-09-16 14:00:00,40.59,40.61,40.57,40.6,14575.0,40.59,40.61,40.57,40.6,14575.0
2016-09-16 14:05:00,40.6,40.67,40.6,40.67,10274.0,40.6,40.67,40.6,40.67,10274.0
2016-09-16 14:10:00,40.66,40.72,40.66,40.71,15540.0,40.66,40.72,40.66,40.71,15540.0
2016-09-16 14:15:00,40.71,40.73,40.68,40.72,24101.0,40.71,40.73,40.68,40.72,24101.0
2016-09-16 14:20:00,40.72,40.79,40.72,40.79,17270.0,40.72,40.79,40.72,40.79,17270.0
2016-09-16 14:25:00,40.79,40.86,40.77,40.86,25972.0,40.79,40.86,40.77,40.86,25972.0
2016-09-16 14:30:00,40.86,40.88,40.84,40.84,19155.0,40.86,40.88,40.84,40.84,19155.0
2016-09-16 14:35:00,40.84,40.86,40.76,40.77,13957.0,40.84,40.86,40.76,40.77,13957.0
2016-09-16 14:40:00,40.76,40.8,40.75,40.8,8734.0,40.76,40.8,40.75,40.8,8734.0
2016-09-16 14:45:00,40.81,40.81,40.78,40.79,11419.0,40.81,40.81,40.78,40.79,11419.0
2016-09-16 14:50:00,40.79,40.81,40.78,40.81,19244.0,40.79,40.81,40.78,40.81,19244.0
2016-09-16 14:55:00,40.8,40.82,40.78,40.79,35773.0,40.8,40.82,40.78,40.79,35773.0
2016-09-16 15:00:00,40.79,40.79,40.74,40.75,14455.0,40.79,40.79,40.74,40.75,14455.0
2016-09-16 15:05:00,40.75,40.78,40.75,40.77,12765.0,40.75,40.78,40.75,40.77,12765.0
2016-09-16 15:10:00,40.78,40.89,40.78,40.86,23978.0,40.78,40.89,40.78,40.86,23978.0
2016-09-16 15:15:00,40.87,40.89,40.85,40.88,17002.0,40.87,40.89,40.85,40.88,17002.0
2016-09-16 15:20:00,40.88,40.89,40.87,40.89,11626.0,40.88,40.89,40.87,40.89,11626.0
2016-09-16 15:25:00,40.88,40.91,40.87,40.89,8690.0,40.88,40.91,40.87,40.89,8690.0
2016-09-16 15:30:00,40.89,40.91,40.88,40.89,19878.0,40.89,40.91,40.88,40.89,19878.0
2016-09-16 15:35:00,40.89,40.92,40.89,40.9,27078.0,40.89,40.92,40.89,40.9,27078.0
2016-09-16 15:40:00,40.91,40.93,40.86,40.86,21718.0,40.91,40.93,40.86,40.86,21718.0
2016-09-16 15:45:00,40.87,40.98,40.86,40.96,43294.0,40.87,40.98,40.86,40.96,43294.0
2016-09-16 15:50:00,40.95,40.96,40.91,40.96,44209.0,40.95,40.96,40.91,40.96,44209.0
2016-09-16 15:55:00,40.97,41.0,40.93,40.94,126095.0,40.97,41.0,40.93,40.94,126095.0
2016-09-19 09:30:00,41.12,41.12,40.76,40.76,21993.0,41.12,41.12,40.76,40.76,21993.0
2016-09-19 09:35:00,40.77,40.99,40.75,40.96,5486.0,40.77,40.99,40.75,40.96,5486.0
2016-09-19 09:40:00,40.95,40.95,40.88,40.9,3200.0,40.95,40.95,40.88,40.9,3200.0
2016-09-19 09:45:00,40.89,41.01,40.87,40.95,6187.0,40.89,41.01,40.87,40.95,6187.0
2016-09-19 09:50:00,40.95,41.06,40.94,40.96,4200.0,40.95,41.06,40.94,40.96,4200.0
2016-09-19 09:55:00,40.99,41.02,40.92,40.92,9650.0,40.99,41.02,40.92,40.92,9650.0
2016-09-19 10:00:00,40.93,41.0,40.93,41.0,14557.0,40.93,41.0,40.93,41.0,14557.0
2016-09-19 10:05:00,40.98,41.13,40.94,40.99,7585.0,40.98,41.13,40.94,40.99,7585.0
2016-09-19 10:10:00,41.01,41.01,40.96,40.96,940.0,41.01,41.01,40.96,40.96,940.0
2016-09-19 10:15:00,40.96,40.96,40.9,40.91,2390.0,40.96,40.96,40.9,40.91,2390.0
2016-09-19 10:20:00,40.91,40.91,40.86,40.9,2600.0,40.91,40.91,40.86,40.9,2600.0
2016-09-19 10:25:00,40.88,40.91,40.86,40.91,6201.0,40.88,40.91,40.86,40.91,6201.0
2016-09-19 10:30:00,40.91,40.91,40.88,40.89,7034.0,40.91,40.91,40.88,40.89,7034.0
2016-09-19 10:35:00,40.89,40.89,40.81,40.85,4398.0,40.89,40.89,40.81,40.85,4398.0
2016-09-19 10:40:00,40.85,40.85,40.79,40.79,1905.0,40.85,40.85,40.79,40.79,1905.0
2016-09-19 10:45:00,40.79,40.8,40.72,40.75,12043.0,40.79,40.8,40.72,40.75,12043.0
2016-09-19 10:50:00,40.76,40.76,40.69,40.69,2180.0,40.76,40.76,40.69,40.69,2180.0
2016-09-19 10:55:00,40.69,40.69,40.61,40.64,5120.0,40.69,40.69,40.61,40.64,5120.0
2016-09-19 11:00:00,40.62,40.67,40.59,40.66,5626.0,40.62,40.67,40.59,40.66,5626.0
2016-09-19 11:05:00,40.65,40.65,40.61,40.61,3848.0,40.65,40.65,40.61,40.61,3848.0
2016-09-19 11:10:00,40.61,40.67,40.61,40.65,3400.0,40.61,40.67,40.61,40.65,3400.0
2016-09-19 11:15:00,40.64,40.68,40.63,40.68,2484.0,40.64,40.68,40.63,40.68,2484.0
2016-09-19 11:20:00,40.69,40.69,40.67,40.68,2373.0,40.69,40.69,40.67,40.68,2373.0
2016-09-19 11:25:00,40.64,40.67,40.63,40.63,1050.0,40.64,40.67,40.63,40.63,1050.0
2016-09-19 11:30:00,40.65,40.68,40.64,40.65,3373.0,40.65,40.68,40.64,40.65,3373.0
2016-09-19 11:35:00,40.64,40.65,40.56,40.57,3773.0,40.64,40.65,40.56,40.57,3773.0
2016-09-19 11:40:00,40.57,40.65,40.57,40.59,3340.0,40.57,40.65,40.57,40.59,3340.0
2016-09-19 11:45:00,40.59,40.6,40.58,40.6,3040.0,40.59,40.6,40.58,40.6,3040.0
2016-09-19 11:50:00,40.62,40.69,40.6,40.64,6611.0,40.62,40.69,40.6,40.64,6611.0
2016-09-19 11:55:00,40.66,40.67,40.64,40.64,5396.0,40.66,40.67,40.64,40.64,5396.0
2016-09-19 12:00:00,40.64,40.64,40.58,40.59,6758.0,40.64,40.64,40.58,40.59,6758.0
2016-09-19 12:05:00,40.59,40.6,40.52,40.52,4619.0,40.59,40.6,40.52,40.52,4619.0
2016-09-19 12:10:00,40.52,40.54,40.43,40.44,5836.0,40.52,40.54,40.43,40.44,5836.0
2016-09-19 12:15:00,40.43,40.44,40.34,40.35,10190.0,40.43,40.44,40.34,40.35,10190.0
2016-09-19 12:20:00,40.35,40.4,40.35,40.36,3343.0,40.35,40.4,40.35,40.36,3343.0
2016-09-19 12:25:00,40.37,40.38,40.35,40.37,1671.0,40.37,40.38,40.35,40.37,1671.0
2016-09-19 12:30:00,40.38,40.39,40.33,40.35,2100.0,40.38,40.39,40.33,40.35,2100.0
2016-09-19 12:35:00,40.34,40.34,40.31,40.31,3777.0,40.34,40.34,40.31,40.31,3777.0
2016-09-19 12:40:00,40.31,40.33,40.3,40.32,2100.0,40.31,40.33,40.3,40.32,2100.0
2016-09-19 12:45:00,40.32,40.33,40.3,40.31,1500.0,40.32,40.33,40.3,40.31,1500.0
2016-09-19 12:50:00,40.33,40.33,40.29,40.29,5831.0,40.33,40.33,40.29,40.29,5831.0
2016-09-19 12:55:00,40.31,40.34,40.28,40.29,5585.0,40.31,40.34,40.28,40.29,5585.0
2016-09-19 13:00:00,40.27,40.3,40.23,40.27,4441.0,40.27,40.3,40.23,40.27,4441.0
2016-09-19 13:05:00,40.28,40.32,40.28,40.29,2900.0,40.28,40.32,40.28,40.29,2900.0
2016-09-19 13:10:00,40.29,40.31,40.28,40.31,1430.0,40.29,40.31,40.28,40.31,1430.0
2016-09-19 13:15:00,40.31,40.31,40.25,40.25,5000.0,40.31,40.31,40.25,40.25,5000.0
2016-09-19 13:20:00,40.26,40.26,40.21,40.22,2380.0,40.26,40.26,40.21,40.22,2380.0
2016-09-19 13:25:00,40.23,40.24,40.19,40.19,3880.0,40.23,40.24,40.19,40.19,3880.0
2016-09-19 13:30:00,40.19,40.19,40.1,40.11,7404.0,40.19,40.19,40.1,40.11,7404.0
2016-09-19 13:35:00,40.09,40.1,40.06,40.09,3575.0,40.09,40.1,40.06,40.09,3575.0
2016-09-19 13:40:00,40.08,40.1,40.07,40.07,1981.0,40.08,40.1,40.07,40.07,1981.0
2016-09-19 13:45:00,40.06,40.09,40.05,40.09,3364.0,40.06,40.09,40.05,40.09,3364.0
2016-09-19 13:50:00,40.08,40.08,40.04,40.04,3100.0,40.08,40.08,40.04,40.04,3100.0
2016-09-19 13:55:00,40.05,40.12,40.05,40.1,1900.0,40.05,40.12,40.05,40.1,1900.0
2016-09-19 14:00:00,40.12,40.14,40.12,40.14,728.0,40.12,40.14,40.12,40.14,728.0
2016-09-19 14:05:00,40.14,40.14,40.13,40.14,2847.0,40.14,40.14,40.13,40.14,2847.0
2016-09-19 14:10:00,40.13,40.21,40.13,40.21,7139.0,40.13,40.21,40.13,40.21,7139.0
2016-09-19 14:15:00,40.21,40.26,40.21,40.23,8780.0,40.21,40.26,40.21,40.23,8780.0
2016-09-19 14:20:00,40.25,40.26,40.23,40.25,6896.0,40.25,40.26,40.23,40.25,6896.0
2016-09-19 14:25:00,40.25,40.25,40.18,40.2,6523.0,40.25,40.25,40.18,40.2,6523.0
2016-09-19 14:30:00,40.21,40.27,40.2,40.22,6597.0,40.21,40.27,40.2,40.22,6597.0
2016-09-19 14:35:00,40.22,40.23,40.18,40.18,4608.0,40.22,40.23,40.18,40.18,4608.0
2016-09-19 14:40:00,40.19,40.19,40.13,40.13,3324.0,40.19,40.19,40.13,40.13,3324.0
2016-09-19 14:45:00,40.14,40.19,40.14,40.17,8774.0,40.14,40.19,40.14,40.17,8774.0
2016-09-19 14:50:00,40.18,40.2,40.18,40.2,2150.0,40.18,40.2,40.18,40.2,2150.0
2016-09-19 14:55:00,40.19,40.24,40.19,40.23,5615.0,40.19,40.24,40.19,40.23,5615.0
2016-09-19 15:00:00,40.22,40.31,40.18,40.31,10819.0,40.22,40.31,40.18,40.31,10819.0
2016-09-19 15:05:00,40.31,40.34,40.28,40.28,8210.0,40.31,40.34,40.28,40.28,8210.0
2016-09-19 15:10:00,40.27,40.3,40.22,40.22,3797.0,40.27,40.3,40.22,40.22,3797.0
2016-09-19 15:15:00,40.22,40.23,40.17,40.19,6073.0,40.22,40.23,40.17,40.19,6073.0
2016-09-19 15:20:00,40.21,40.22,40.2,40.21,1911.0,40.21,40.22,40.2,40.21,1911.0
2016-09-19 15:25:00,40.21,40.24,40.12,40.12,22593.0,40.21,40.24,40.12,40.12,22593.0
2016-09-19 15:30:00,40.13,40.19,40.08,40.12,14869.0,40.13,40.19,40.08,40.12,14869.0
2016-09-19 15:35:00,40.13,40.21,40.12,40.17,16759.0,40.13,40.21,40.12,40.17,16759.0
2016-09-19 15:40:00,40.17,40.17,40.12,40.12,11901.0,40.17,40.17,40.12,40.12,11901.0
2016-09-19 15:45:00,40.12,40.2,40.12,40.14,14850.0,40.12,40.2,40.12,40.14,14850.0
2016-09-19 15:50:00,40.14,40.15,40.1,40.12,18884.0,40.14,40.15,40.1,40.12,18884.0
2016-09-19 15:55:00,40.13,40.15,40.1,40.11,27064.0,40.13,40.15,40.1,40.11,27064.0
2016-09-20 09:30:00,40.3,40.52,40.27,40.46,7136.0,40.3,40.52,40.27,40.46,7136.0
2016-09-20 09:35:00,40.4,40.4,40.22,40.23,3680.0,40.4,40.4,40.22,40.23,3680.0
2016-09-20 09:40:00,40.21,40.37,40.21,40.37,3800.0,40.21,40.37,40.21,40.37,3800.0
2016-09-20 09:45:00,40.28,40.44,40.28,40.43,4796.0,40.28,40.44,40.28,40.43,4796.0
2016-09-20 09:50:00,40.43,40.55,40.43,40.55,4029.0,40.43,40.55,40.43,40.55,4029.0
2016-09-20 09:55:00,40.58,40.6,40.51,40.54,3200.0,40.58,40.6,40.51,40.54,3200.0
2016-09-20 10:00:00,40.54,40.74,40.54,40.62,13291.0,40.54,40.74,40.54,40.62,13291.0
2016-09-20 10:05:00,40.61,40.63,40.53,40.53,5393.0,40.61,40.63,40.53,40.53,5393.0
2016-09-20 10:10:00,40.53,40.56,40.5,40.52,4900.0,40.53,40.56,40.5,40.52,4900.0
2016-09-20 10:15:00,40.51,40.51,40.46,40.48,5519.0,40.51,40.51,40.46,40.48,5519.0
2016-09-20 10:20:00,40.49,40.5,40.43,40.49,6000.0,40.49,40.5,40.43,40.49,6000.0
2016-09-20 10:25:00,40.47,40.51,40.47,40.5,3155.0,40.47,40.51,40.47,40.5,3155.0
2016-09-20 10:30:00,40.51,40.62,40.51,40.56,10217.0,40.51,40.62,40.51,40.56,10217.0
2016-09-20 10:35:00,40.54,40.57,40.5,40.5,5046.0,40.54,40.57,40.5,40.5,5046.0
2016-09-20 10:40:00,40.51,40.61,40.49,40.58,4878.0,40.51,40.61,40.49,40.58,4878.0
2016-09-20 10:45:00,40.56,40.59,40.56,40.59,2900.0,40.56,40.59,40.56,40.59,2900.0
2016-09-20 10:50:00,40.61,40.63,40.56,40.56,5692.0,40.61,40.63,40.56,40.56,5692.0
2016-09-20 10:55:00,40.55,40.62,40.51,40.6,5731.0,40.55,40.62,40.51,40.6,5731.0
2016-09-20 11:00:00,40.61,40.7,40.61,40.68,4897.0,40.61,40.7,40.61,40.68,4897.0
2016-09-20 11:05:00,40.7,40.75,40.67,40.69,6083.0,40.7,40.75,40.67,40.69,6083.0
2016-09-20 11:10:00,40.69,40.7,40.66,40.67,2200.0,40.69,40.7,40.66,40.67,2200.0
2016-09-20 11:15:00,40.65,40.67,40.64,40.66,9663.0,40.65,40.67,40.64,40.66,9663.0
2016-09-20 11:20:00,40.66,40.67,40.62,40.65,18700.0,40.66,40.67,40.62,40.65,18700.0
2016-09-20 11:25:00,40.64,40.64,40.56,40.58,5558.0,40.64,40.64,40.56,40.58,5558.0
2016-09-20 11:30:00,40.58,40.61,40.58,40.59,3860.0,40.58,40.61,40.58,40.59,3860.0
2016-09-20 11:35:00,40.59,40.6,40.55,40.55,2400.0,40.59,40.6,40.55,40.55,2400.0
2016-09-20 11:40:00,40.55,40.58,40.55,40.56,2450.0,40.55,40.58,40.55,40.56,2450.0
2016-09-20 11:45:00,40.56,40.66,40.55,40.66,11165.0,40.56,40.66,40.55,40.66,11165.0
2016-09-20 11:50:00,40.68,40.68,40.64,40.64,4600.0,40.68,40.68,40.64,40.64,4600.0
2016-09-20 11:55:00,40.66,40.69,40.6,40.61,4720.0,40.66,40.69,40.6,40.61,4720.0
2016-09-20 12:00:00,40.61,40.61,40.58,40.6,1850.0,40.61,40.61,40.58,40.6,1850.0
2016-09-20 12:05:00,40.59,40.6,40.54,40.54,3050.0,40.59,40.6,40.54,40.54,3050.0
2016-09-20 12:10:00,40.56,40.58,40.55,40.56,5400.0,40.56,40.58,40.55,40.56,5400.0
2016-09-20 12:15:00,40.54,40.59,40.54,40.59,11243.0,40.54,40.59,40.54,40.59,11243.0
2016-09-20 12:20:00,40.58,40.64,40.58,40.64,7020.0,40.58,40.64,40.58,40.64,7020.0
2016-09-20 12:25:00,40.63,40.66,40.61,40.63,4446.0,40.63,40.66,40.61,40.63,4446.0
2016-09-20 12:30:00,40.63,40.64,40.57,40.57,4661.0,40.63,40.64,40.57,40.57,4661.0
2016-09-20 12:35:00,40.56,40.57,40.53,40.57,3200.0,40.56,40.57,40.53,40.57,3200.0
2016-09-20 12:40:00,40.59,40.61,40.58,40.59,2300.0,40.59,40.61,40.58,40.59,2300.0
2016-09-20 12:45:00,40.58,40.61,40.52,40.52,6923.0,40.58,40.61,40.52,40.52,6923.0
2016-09-20 12:50:00,40.51,40.57,40.51,40.57,4810.0,40.51,40.57,40.51,40.57,4810.0
2016-09-20 12:55:00,40.56,40.59,40.55,40.55,4300.0,40.56,40.59,40.55,40.55,4300.0
2016-09-20 13:00:00,40.53,40.54,40.5,40.5,2800.0,40.53,40.54,40.5,40.5,2800.0
2016-09-20 13:05:00,40.52,40.63,40.52,40.6,16481.0,40.52,40.63,40.52,40.6,16481.0
2016-09-20 13:10:00,40.61,40.64,40.6,40.64,4600.0,40.61,40.64,40.6,40.64,4600.0
2016-09-20 13:15:00,40.63,40.67,40.63,40.66,5713.0,40.63,40.67,40.63,40.66,5713.0
2016-09-20 13:20:00,40.66,40.66,40.59,40.6,3867.0,40.66,40.66,40.59,40.6,3867.0
2016-09-20 13:25:00,40.6,40.61,40.57,40.57,2357.0,40.6,40.61,40.57,40.57,2357.0
2016-09-20 13:30:00,40.56,40.62,40.56,40.61,9675.0,40.56,40.62,40.56,40.61,9675.0
2016-09-20 13:35:00,40.61,40.68,40.61,40.68,3200.0,40.61,40.68,40.61,40.68,3200.0
2016-09-20 13:40:00,40.67,40.69,40.66,40.67,3518.0,40.67,40.69,40.66,40.67,3518.0
2016-09-20 13:45:00,40.67,40.68,40.66,40.67,3145.0,40.67,40.68,40.66,40.67,3145.0
2016-09-20 13:50:00,40.67,40.71,40.66,40.7,8105.0,40.67,40.71,40.66,40.7,8105.0
2016-09-20 13:55:00,40.69,40.75,40.69,40.72,7724.0,40.69,40.75,40.69,40.72,7724.0
2016-09-20 14:00:00,40.72,40.72,40.68,40.69,5872.0,40.72,40.72,40.68,40.69,5872.0
2016-09-20 14:05:00,40.7,40.72,40.69,40.69,6321.0,40.7,40.72,40.69,40.69,6321.0
2016-09-20 14:10:00,40.69,40.69,40.67,40.67,5207.0,40.69,40.69,40.67,40.67,5207.0
2016-09-20 14:15:00,40.68,40.68,40.66,40.68,6095.0,40.68,40.68,40.66,40.68,6095.0
2016-09-20 14:20:00,40.67,40.7,40.64,40.66,14153.0,40.67,40.7,40.64,40.66,14153.0
2016-09-20 14:25:00,40.66,40.69,40.66,40.69,5708.0,40.66,40.69,40.66,40.69,5708.0
2016-09-20 14:30:00,40.68,40.69,40.66,40.69,5183.0,40.68,40.69,40.66,40.69,5183.0
2016-09-20 14:35:00,40.68,40.76,40.68,40.75,14946.0,40.68,40.76,40.68,40.75,14946.0
2016-09-20 14:40:00,40.76,40.77,40.74,40.74,4427.0,40.76,40.77,40.74,40.74,4427.0
2016-09-20 14:45:00,40.73,40.74,40.71,40.73,8217.0,40.73,40.74,40.71,40.73,8217.0
2016-09-20 14:50:00,40.73,40.74,40.72,40.74,5607.0,40.73,40.74,40.72,40.74,5607.0
2016-09-20 14:55:00,40.73,40.81,40.72,40.8,19319.0,40.73,40.81,40.72,40.8,19319.0
2016-09-20 15:00:00,40.8,40.81,40.79,40.8,14487.0,40.8,40.81,40.79,40.8,14487.0
2016-09-20 15:05:00,40.8,40.8,40.77,40.79,7259.0,40.8,40.8,40.77,40.79,7259.0
2016-09-20 15:10:00,40.78,40.89,40.78,40.89,23553.0,40.78,40.89,40.78,40.89,23553.0
2016-09-20 15:15:00,40.89,40.89,40.86,40.87,10879.0,40.89,40.89,40.86,40.87,10879.0
2016-09-20 15:20:00,40.87,40.89,40.86,40.89,16336.0,40.87,40.89,40.86,40.89,16336.0
2016-09-20 15:25:00,40.88,40.91,40.87,40.9,17829.0,40.88,40.91,40.87,40.9,17829.0
2016-09-20 15:30:00,40.89,40.92,40.85,40.92,28029.0,40.89,40.92,40.85,40.92,28029.0
2016-09-20 15:35:00,40.91,40.98,40.9,40.96,45312.0,40.91,40.98,40.9,40.96,45312.0
2016-09-20 15:40:00,40.96,41.03,40.96,41.01,70328.0,40.96,41.03,40.96,41.01,70328.0
2016-09-20 15:45:00,41.01,41.02,40.95,40.95,46333.0,41.01,41.02,40.95,40.95,46333.0
2016-09-20 15:50:00,40.95,40.95,40.86,40.86,45574.0,40.95,40.95,40.86,40.86,45574.0
2016-09-20 15:55:00,40.86,40.92,40.85,40.88,69577.0,40.86,40.92,40.85,40.88,69577.0
2016-09-21 09:30:00,40.97,41.17,40.97,41.1,7075.0,40.97,41.17,40.97,41.1,7075.0
2016-09-21 09:35:00,41.13,41.2,41.08,41.18,1662.0,41.13,41.2,41.08,41.18,1662.0
2016-09-21 09:40:00,41.17,41.29,41.17,41.24,4113.0,41.17,41.29,41.17,41.24,4113.0
2016-09-21 09:45:00,41.24,41.24,41.17,41.17,4723.0,41.24,41.24,41.17,41.17,4723.0
2016-09-21 09:50:00,41.15,41.33,41.15,41.33,7944.0,41.15,41.33,41.15,41.33,7944.0
2016-09-21 09:55:00,41.3,41.31,41.24,41.31,3950.0,41.3,41.31,41.24,41.31,3950.0
2016-09-21 10:00:00,41.34,41.46,41.32,41.45,13764.0,41.34,41.46,41.32,41.45,13764.0
2016-09-21 10:05:00,41.48,41.72,41.47,41.72,23398.0,41.48,41.72,41.47,41.72,23398.0
2016-09-21 10:10:00,41.7,41.7,41.49,41.51,18365.0,41.7,41.7,41.49,41.51,18365.0
2016-09-21 10:15:00,41.5,41.67,41.5,41.67,9250.0,41.5,41.67,41.5,41.67,9250.0
2016-09-21 10:20:00,41.68,41.8,41.64,41.77,12586.0,41.68,41.8,41.64,41.77,12586.0
2016-09-21 10:25:00,41.78,41.81,41.76,41.79,11654.0,41.78,41.81,41.76,41.79,11654.0
2016-09-21 10:30:00,41.79,41.93,41.78,41.86,27372.0,41.79,41.93,41.78,41.86,27372.0
2016-09-21 10:35:00,41.86,41.86,41.77,41.82,14694.0,41.86,41.86,41.77,41.82,14694.0
2016-09-21 10:40:00,41.81,41.84,41.77,41.84,20753.0,41.81,41.84,41.77,41.84,20753.0
2016-09-21 10:45:00,41.85,41.96,41.85,41.96,20250.0,41.85,41.96,41.85,41.96,20250.0
2016-09-21 10:50:00,41.96,41.98,41.84,41.87,28096.0,41.96,41.98,41.84,41.87,28096.0
2016-09-21 10:55:00,41.87,41.88,41.72,41.72,11299.0,41.87,41.88,41.72,41.72,11299.0
2016-09-21 11:00:00,41.74,41.78,41.72,41.78,10421.0,41.74,41.78,41.72,41.78,10421.0
2016-09-21 11:05:00,41.77,41.77,41.62,41.69,37367.0,41.77,41.77,41.62,41.69,37367.0
2016-09-21 11:10:00,41.69,41.78,41.68,41.78,11195.0,41.69,41.78,41.68,41.78,11195.0
2016-09-21 11:15:00,41.78,41.79,41.71,41.71,11476.0,41.78,41.79,41.71,41.71,11476.0
2016-09-21 11:20:00,41.71,41.76,41.69,41.69,6992.0,41.71,41.76,41.69,41.69,6992.0
2016-09-21 11:25:00,41.7,41.73,41.7,41.71,6724.0,41.7,41.73,41.7,41.71,6724.0
2016-09-21 11:30:00,41.71,41.73,41.7,41.7,9411.0,41.71,41.73,41.7,41.7,9411.0
2016-09-21 11:35:00,41.71,41.77,41.71,41.76,12311.0,41.71,41.77,41.71,41.76,12311.0
2016-09-21 11:40:00,41.77,41.89,41.76,41.76,42784.0,41.77,41.89,41.76,41.76,42784.0
2016-09-21 11:45:00,41.76,41.77,41.75,41.77,4665.0,41.76,41.77,41.75,41.77,4665.0
2016-09-21 11:50:00,41.77,41.96,41.77,41.82,33680.0,41.77,41.96,41.77,41.82,33680.0
2016-09-21 11:55:00,41.82,41.84,41.76,41.78,5366.0,41.82,41.84,41.76,41.78,5366.0
2016-09-21 12:00:00,41.79,41.79,41.7,41.74,52276.0,41.79,41.79,41.7,41.74,52276.0
2016-09-21 12:05:00,41.73,41.76,41.73,41.75,12888.0,41.73,41.76,41.73,41.75,12888.0
2016-09-21 12:10:00,41.75,41.75,41.64,41.65,10848.0,41.75,41.75,41.64,41.65,10848.0
2016-09-21 12:15:00,41.63,41.64,41.53,41.53,17622.0,41.63,41.64,41.53,41.53,17622.0
2016-09-21 12:20:00,41.52,41.55,41.51,41.52,9094.0,41.52,41.55,41.51,41.52,9094.0
2016-09-21 12:25:00,41.51,41.53,41.48,41.49,11835.0,41.51,41.53,41.48,41.49,11835.0
2016-09-21 12:30:00,41.49,41.56,41.48,41.51,6065.0,41.49,41.56,41.48,41.51,6065.0
2016-09-21 12:35:00,41.5,41.52,41.48,41.51,9773.0,41.5,41.52,41.48,41.51,9773.0
2016-09-21 12:40:00,41.49,41.5,41.42,41.43,5522.0,41.49,41.5,41.42,41.43,5522.0
2016-09-21 12:45:00,41.44,41.52,41.44,41.47,5931.0,41.44,41.52,41.44,41.47,5931.0
2016-09-21 12:50:00,41.44,41.5,41.44,41.5,4064.0,41.44,41.5,41.44,41.5,4064.0
2016-09-21 12:55:00,41.51,41.58,41.51,41.56,4364.0,41.51,41.58,41.51,41.56,4364.0
2016-09-21 13:00:00,41.58,41.59,41.57,41.59,3447.0,41.58,41.59,41.57,41.59,3447.0
2016-09-21 13:05:00,41.6,41.62,41.6,41.61,3939.0,41.6,41.62,41.6,41.61,3939.0
2016-09-21 13:10:00,41.61,41.61,41.57,41.58,3442.0,41.61,41.61,41.57,41.58,3442.0
2016-09-21 13:15:00,41.58,41.58,41.51,41.52,4826.0,41.58,41.58,41.51,41.52,4826.0
2016-09-21 13:20:00,41.52,41.52,41.46,41.46,2705.0,41.52,41.52,41.46,41.46,2705.0
2016-09-21 13:25:00,41.45,41.48,41.45,41.48,3319.0,41.45,41.48,41.45,41.48,3319.0
2016-09-21 13:30:00,41.48,41.48,41.46,41.46,5420.0,41.48,41.48,41.46,41.46,5420.0
2016-09-21 13:35:00,41.46,41.48,41.45,41.46,4400.0,41.46,41.48,41.45,41.46,4400.0
2016-09-21 13:40:00,41.45,41.45,41.33,41.33,5744.0,41.45,41.45,41.33,41.33,5744.0
2016-09-21 13:45:00,41.33,41.39,41.31,41.38,3876.0,41.33,41.39,41.31,41.38,3876.0
2016-09-21 13:50:00,41.37,41.37,41.32,41.33,2355.0,41.37,41.37,41.32,41.33,2355.0
2016-09-21 13:55:00,41.34,41.42,41.34,41.41,10053.0,41.34,41.42,41.34,41.41,10053.0
2016-09-21 14:00:00,41.41,41.55,41.36,41.51,5974.0,41.41,41.55,41.36,41.51,5974.0
2016-09-21 14:05:00,41.48,41.72,41.47,41.72,13106.0,41.48,41.72,41.47,41.72,13106.0
2016-09-21 14:10:00,41.69,41.76,41.68,41.69,19176.0,41.69,41.76,41.68,41.69,19176.0
2016-09-21 14:15:00,41.7,41.73,41.62,41.67,9577.0,41.7,41.73,41.62,41.67,9577.0
2016-09-21 14:20:00,41.65,41.66,41.54,41.54,12697.0,41.65,41.66,41.54,41.54,12697.0
2016-09-21 14:25:00,41.55,41.57,41.48,41.51,4268.0,41.55,41.57,41.48,41.51,4268.0
2016-09-21 14:30:00,41.5,41.64,41.49,41.63,10708.0,41.5,41.64,41.49,41.63,10708.0
2016-09-21 14:35:00,41.63,41.75,41.61,41.7,28830.0,41.63,41.75,41.61,41.7,28830.0
2016-09-21 14:40:00,41.69,41.69,41.64,41.68,8875.0,41.69,41.69,41.64,41.68,8875.0
2016-09-21 14:45:00,41.69,41.74,41.66,41.69,9383.0,41.69,41.74,41.66,41.69,9383.0
2016-09-21 14:50:00,41.7,41.7,41.62,41.63,5775.0,41.7,41.7,41.62,41.63,5775.0
2016-09-21 14:55:00,41.63,41.78,41.63,41.77,7848.0,41.63,41.78,41.63,41.77,7848.0
2016-09-21 15:00:00,41.76,41.78,41.73,41.78,8397.0,41.76,41.78,41.73,41.78,8397.0
2016-09-21 15:05:00,41.78,41.84,41.77,41.8,17559.0,41.78,41.84,41.77,41.8,17559.0
2016-09-21 15:10:00,41.8,41.83,41.8,41.82,9579.0,41.8,41.83,41.8,41.82,9579.0
2016-09-21 15:15:00,41.83,41.9,41.81,41.9,34258.0,41.83,41.9,41.81,41.9,34258.0
2016-09-21 15:20:00,41.89,41.92,41.87,41.89,21406.0,41.89,41.92,41.87,41.89,21406.0
2016-09-21 15:25:00,41.89,41.89,41.78,41.79,16825.0,41.89,41.89,41.78,41.79,16825.0
2016-09-21 15:30:00,41.8,41.82,41.76,41.8,21314.0,41.8,41.82,41.76,41.8,21314.0
2016-09-21 15:35:00,41.8,41.81,41.74,41.75,31341.0,41.8,41.81,41.74,41.75,31341.0
2016-09-21 15:40:00,41.76,41.78,41.74,41.77,31928.0,41.76,41.78,41.74,41.77,31928.0
2016-09-21 15:45:00,41.77,41.79,41.75,41.76,24115.0,41.77,41.79,41.75,41.76,24115.0
2016-09-21 15:50:00,41.76,41.78,41.75,41.76,33589.0,41.76,41.78,41.75,41.76,33589.0
2016-09-21 15:55:00,41.76,41.76,41.71,41.73,61415.0,41.76,41.76,41.71,41.73,61415.0
2016-09-22 09:30:00,42.0,42.2,41.92,41.93,24010.0,42.0,42.2,41.92,41.93,24010.0
2016-09-22 09:35:00,42.0,42.03,41.92,41.92,11309.0,42.0,42.03,41.92,41.92,11309.0
2016-09-22 09:40:00,41.93,42.01,41.91,41.98,6258.0,41.93,42.01,41.91,41.98,6258.0
2016-09-22 09:45:00,41.97,42.07,41.95,42.0,27488.0,41.97,42.07,41.95,42.0,27488.0
2016-09-22 09:50:00,42.02,42.05,41.96,41.97,8003.0,42.02,42.05,41.96,41.97,8003.0
2016-09-22 09:55:00,41.98,42.0,41.84,41.85,11429.0,41.98,42.0,41.84,41.85,11429.0
2016-09-22 10:00:00,41.86,41.91,41.77,41.91,13690.0,41.86,41.91,41.77,41.91,13690.0
2016-09-22 10:05:00,41.91,41.95,41.88,41.92,8650.0,41.91,41.95,41.88,41.92,8650.0
2016-09-22 10:10:00,41.91,41.91,41.87,41.89,7050.0,41.91,41.91,41.87,41.89,7050.0
2016-09-22 10:15:00,41.9,41.93,41.88,41.9,5295.0,41.9,41.93,41.88,41.9,5295.0
2016-09-22 10:20:00,41.9,41.91,41.87,41.87,9825.0,41.9,41.91,41.87,41.87,9825.0
2016-09-22 10:25:00,41.88,41.9,41.84,41.84,14762.0,41.88,41.9,41.84,41.84,14762.0
2016-09-22 10:30:00,41.85,41.9,41.84,41.89,10330.0,41.85,41.9,41.84,41.89,10330.0
2016-09-22 10:35:00,41.89,41.95,41.88,41.92,9796.0,41.89,41.95,41.88,41.92,9796.0
2016-09-22 10:40:00,41.9,41.92,41.81,41.81,3350.0,41.9,41.92,41.81,41.81,3350.0
2016-09-22 10:45:00,41.82,41.83,41.8,41.81,5001.0,41.82,41.83,41.8,41.81,5001.0
2016-09-22 10:50:00,41.79,41.79,41.69,41.77,6871.0,41.79,41.79,41.69,41.77,6871.0
2016-09-22 10:55:00,41.77,41.83,41.75,41.78,8429.0,41.77,41.83,41.75,41.78,8429.0
2016-09-22 11:00:00,41.76,41.8,41.76,41.79,4295.0,41.76,41.8,41.76,41.79,4295.0
2016-09-22 11:05:00,41.8,41.81,41.75,41.75,11649.0,41.8,41.81,41.75,41.75,11649.0
2016-09-22 11:10:00,41.74,41.74,41.69,41.73,2416.0,41.74,41.74,41.69,41.73,2416.0
2016-09-22 11:15:00,41.73,41.73,41.66,41.73,1450.0,41.73,41.73,41.66,41.73,1450.0
2016-09-22 11:20:00,41.75,41.79,41.71,41.71,8114.0,41.75,41.79,41.71,41.71,8114.0
2016-09-22 11:25:00,41.7,41.7,41.66,41.66,1900.0,41.7,41.7,41.66,41.66,1900.0
2016-09-22 11:30:00,41.65,41.69,41.65,41.67,3130.0,41.65,41.69,41.65,41.67,3130.0
2016-09-22 11:35:00,41.67,41.69,41.65,41.69,2182.0,41.67,41.69,41.65,41.69,2182.0
2016-09-22 11:40:00,41.69,41.69,41.64,41.66,2021.0,41.69,41.69,41.64,41.66,2021.0
2016-09-22 11:45:00,41.66,41.68,41.64,41.64,12702.0,41.66,41.68,41.64,41.64,12702.0
2016-09-22 11:50:00,41.66,41.68,41.64,41.66,15641.0,41.66,41.68,41.64,41.66,15641.0
2016-09-22 11:55:00,41.69,41.79,41.69,41.78,8928.0,41.69,41.79,41.69,41.78,8928.0
2016-09-22 12:00:00,41.81,41.95,41.79,41.94,9400.0,41.81,41.95,41.79,41.94,9400.0
2016-09-22 12:05:00,41.95,41.97,41.93,41.94,5855.0,41.95,41.97,41.93,41.94,5855.0
2016-09-22 12:10:00,41.92,41.92,41.89,41.9,2625.0,41.92,41.92,41.89,41.9,2625.0
2016-09-22 12:15:00,41.91,41.93,41.89,41.91,4239.0,41.91,41.93,41.89,41.91,4239.0
2016-09-22 12:20:00,41.9,41.91,41.85,41.85,6678.0,41.9,41.91,41.85,41.85,6678.0
2016-09-22 12:25:00,41.85,41.94,41.83,41.94,7726.0,41.85,41.94,41.83,41.94,7726.0
2016-09-22 12:30:00,41.95,41.99,41.93,41.94,3729.0,41.95,41.99,41.93,41.94,3729.0
2016-09-22 12:35:00,41.94,41.94,41.93,41.93,3640.0,41.94,41.94,41.93,41.93,3640.0
2016-09-22 12:40:00,41.93,42.0,41.93,42.0,10384.0,41.93,42.0,41.93,42.0,10384.0
2016-09-22 12:45:00,42.0,42.05,42.0,42.0,14426.0,42.0,42.05,42.0,42.0,14426.0
2016-09-22 12:50:00,42.0,42.0,41.94,41.94,5306.0,42.0,42.0,41.94,41.94,5306.0
2016-09-22 12:55:00,41.94,41.94,41.93,41.94,800.0,41.94,41.94,41.93,41.94,800.0
2016-09-22 13:00:00,41.94,41.95,41.93,41.94,3000.0,41.94,41.95,41.93,41.94,3000.0
2016-09-22 13:05:00,41.94,41.97,41.94,41.96,7332.0,41.94,41.97,41.94,41.96,7332.0
2016-09-22 13:10:00,41.96,41.96,41.94,41.94,6878.0,41.96,41.96,41.94,41.94,6878.0
2016-09-22 13:15:00,41.94,41.95,41.91,41.91,6682.0,41.94,41.95,41.91,41.91,6682.0
2016-09-22 13:20:00,41.9,41.96,41.9,41.96,4430.0,41.9,41.96,41.9,41.96,4430.0
2016-09-22 13:25:00,41.96,41.98,41.92,41.92,6541.0,41.96,41.98,41.92,41.92,6541.0
2016-09-22 13:30:00,41.93,41.94,41.9,41.9,4400.0,41.93,41.94,41.9,41.9,4400.0
2016-09-22 13:35:00,41.86,41.96,41.86,41.96,4469.0,41.86,41.96,41.86,41.96,4469.0
2016-09-22 13:40:00,41.96,41.97,41.94,41.95,1935.0,41.96,41.97,41.94,41.95,1935.0
2016-09-22 13:45:00,41.94,41.94,41.89,41.91,2762.0,41.94,41.94,41.89,41.91,2762.0
2016-09-22 13:50:00,41.9,41.9,41.82,41.84,4300.0,41.9,41.9,41.82,41.84,4300.0
2016-09-22 13:55:00,41.83,41.89,41.83,41.88,4651.0,41.83,41.89,41.83,41.88,4651.0
2016-09-22 14:00:00,41.89,41.94,41.88,41.93,3486.0,41.89,41.94,41.88,41.93,3486.0
2016-09-22 14:05:00,41.93,41.94,41.92,41.93,2036.0,41.93,41.94,41.92,41.93,2036.0
2016-09-22 14:10:00,41.93,41.93,41.86,41.88,13062.0,41.93,41.93,41.86,41.88,13062.0
2016-09-22 14:15:00,41.88,41.91,41.87,41.88,18764.0,41.88,41.91,41.87,41.88,18764.0
2016-09-22 14:20:00,41.89,41.91,41.88,41.9,12700.0,41.89,41.91,41.88,41.9,12700.0
2016-09-22 14:25:00,41.9,41.9,41.89,41.9,3692.0,41.9,41.9,41.89,41.9,3692.0
2016-09-22 14:30:00,41.9,41.9,41.87,41.88,7129.0,41.9,41.9,41.87,41.88,7129.0
2016-09-22 14:35:00,41.88,41.94,41.87,41.93,6516.0,41.88,41.94,41.87,41.93,6516.0
2016-09-22 14:40:00,41.94,41.96,41.93,41.94,3049.0,41.94,41.96,41.93,41.94,3049.0
2016-09-22 14:45:00,41.95,42.0,41.94,42.0,4852.0,41.95,42.0,41.94,42.0,4852.0
2016-09-22 14:50:00,41.99,42.04,41.97,42.03,13061.0,41.99,42.04,41.97,42.03,13061.0
2016-09-22 14:55:00,42.04,42.12,42.04,42.09,10915.0,42.04,42.12,42.04,42.09,10915.0
2016-09-22 15:00:00,42.09,42.09,42.03,42.05,5497.0,42.09,42.09,42.03,42.05,5497.0
2016-09-22 15:05:00,42.04,42.05,42.03,42.03,4850.0,42.04,42.05,42.03,42.03,4850.0
2016-09-22 15:10:00,42.04,42.07,42.01,42.06,8158.0,42.04,42.07,42.01,42.06,8158.0
2016-09-22 15:15:00,42.07,42.1,42.07,42.1,7825.0,42.07,42.1,42.07,42.1,7825.0
2016-09-22 15:20:00,42.09,42.1,42.08,42.09,12757.0,42.09,42.1,42.08,42.09,12757.0
2016-09-22 15:25:00,42.09,42.16,42.08,42.12,28375.0,42.09,42.16,42.08,42.12,28375.0
2016-09-22 15:30:00,42.13,42.2,42.12,42.2,24158.0,42.13,42.2,42.12,42.2,24158.0
2016-09-22 15:35:00,42.2,42.24,42.19,42.2,23616.0,42.2,42.24,42.19,42.2,23616.0
2016-09-22 15:40:00,42.21,42.23,42.18,42.21,42425.0,42.21,42.23,42.18,42.21,42425.0
2016-09-22 15:45:00,42.21,42.21,42.1,42.1,21029.0,42.21,42.21,42.1,42.1,21029.0
2016-09-22 15:50:00,42.09,42.12,42.06,42.09,28685.0,42.09,42.12,42.06,42.09,28685.0
2016-09-22 15:55:00,42.08,42.1,42.05,42.07,48430.0,42.08,42.1,42.05,42.07,48430.0
2016-09-23 09:30:00,41.94,41.95,41.7,41.93,4962.0,41.94,41.95,41.7,41.93,4962.0
2016-09-23 09:35:00,41.99,42.19,41.95,42.19,7315.0,41.99,42.19,41.95,42.19,7315.0
2016-09-23 09:40:00,42.19,42.19,42.06,42.1,2850.0,42.19,42.19,42.06,42.1,2850.0
2016-09-23 09:45:00,42.05,42.05,41.9,41.93,8200.0,42.05,42.05,41.9,41.93,8200.0
2016-09-23 09:50:00,41.98,41.98,41.87,41.92,1920.0,41.98,41.98,41.87,41.92,1920.0
2016-09-23 09:55:00,41.9,41.97,41.9,41.93,1942.0,41.9,41.97,41.9,41.93,1942.0
2016-09-23 10:00:00,41.87,41.91,41.83,41.83,1920.0,41.87,41.91,41.83,41.83,1920.0
2016-09-23 10:05:00,41.83,41.85,41.68,41.72,11008.0,41.83,41.85,41.68,41.72,11008.0
2016-09-23 10:10:00,41.7,41.79,41.7,41.79,10463.0,41.7,41.79,41.7,41.79,10463.0
2016-09-23 10:15:00,41.79,41.79,41.65,41.66,3720.0,41.79,41.79,41.65,41.66,3720.0
2016-09-23 10:20:00,41.65,41.7,41.63,41.69,4645.0,41.65,41.7,41.63,41.69,4645.0
2016-09-23 10:25:00,41.71,41.77,41.69,41.75,4850.0,41.71,41.77,41.69,41.75,4850.0
2016-09-23 10:30:00,41.73,41.74,41.63,41.66,4205.0,41.73,41.74,41.63,41.66,4205.0
2016-09-23 10:35:00,41.71,41.74,41.63,41.65,4707.0,41.71,41.74,41.63,41.65,4707.0
2016-09-23 10:40:00,41.65,41.71,41.61,41.71,6090.0,41.65,41.71,41.61,41.71,6090.0
2016-09-23 10:45:00,41.74,41.77,41.72,41.73,5250.0,41.74,41.77,41.72,41.73,5250.0
2016-09-23 10:50:00,41.71,41.71,41.65,41.69,38850.0,41.71,41.71,41.65,41.69,38850.0
2016-09-23 10:55:00,41.69,41.82,41.67,41.78,9899.0,41.69,41.82,41.67,41.78,9899.0
2016-09-23 11:00:00,41.8,41.83,41.76,41.82,46626.0,41.8,41.83,41.76,41.82,46626.0
2016-09-23 11:05:00,41.83,41.84,41.79,41.79,3900.0,41.83,41.84,41.79,41.79,3900.0
2016-09-23 11:10:00,41.78,41.8,41.76,41.79,2200.0,41.78,41.8,41.76,41.79,2200.0
2016-09-23 11:15:00,41.79,41.79,41.72,41.74,2790.0,41.79,41.79,41.72,41.74,2790.0
2016-09-23 11:20:00,41.75,41.75,41.68,41.72,4848.0,41.75,41.75,41.68,41.72,4848.0
2016-09-23 11:25:00,41.73,41.77,41.72,41.77,4103.0,41.73,41.77,41.72,41.77,4103.0
2016-09-23 11:30:00,41.77,41.77,41.75,41.75,5249.0,41.77,41.77,41.75,41.75,5249.0
2016-09-23 11:35:00,41.76,41.78,41.76,41.76,2058.0,41.76,41.78,41.76,41.76,2058.0
2016-09-23 11:40:00,41.76,41.76,41.71,41.75,3631.0,41.76,41.76,41.71,41.75,3631.0
2016-09-23 11:45:00,41.74,41.75,41.72,41.73,3312.0,41.74,41.75,41.72,41.73,3312.0
2016-09-23 11:50:00,41.72,41.73,41.69,41.7,5600.0,41.72,41.73,41.69,41.7,5600.0
2016-09-23 11:55:00,41.72,41.73,41.66,41.68,12110.0,41.72,41.73,41.66,41.68,12110.0
2016-09-23 12:00:00,41.69,41.69,41.64,41.64,16158.0,41.69,41.69,41.64,41.64,16158.0
2016-09-23 12:05:00,41.64,41.64,41.61,41.61,8082.0,41.64,41.64,41.61,41.61,8082.0
2016-09-23 12:10:00,41.61,41.65,41.61,41.61,2900.0,41.61,41.65,41.61,41.61,2900.0
2016-09-23 12:15:00,41.61,41.64,41.57,41.64,10273.0,41.61,41.64,41.57,41.64,10273.0
2016-09-23 12:20:00,41.64,41.64,41.6,41.6,2556.0,41.64,41.64,41.6,41.6,2556.0
2016-09-23 12:25:00,41.6,41.63,41.6,41.63,6477.0,41.6,41.63,41.6,41.63,6477.0
2016-09-23 12:30:00,41.63,41.66,41.62,41.65,7110.0,41.63,41.66,41.62,41.65,7110.0
2016-09-23 12:35:00,41.65,41.65,41.59,41.6,4940.0,41.65,41.65,41.59,41.6,4940.0
2016-09-23 12:40:00,41.6,41.62,41.6,41.61,1200.0,41.6,41.62,41.6,41.61,1200.0
2016-09-23 12:45:00,41.61,41.61,41.56,41.57,3402.0,41.61,41.61,41.56,41.57,3402.0
2016-09-23 12:50:00,41.56,41.6,41.54,41.59,9960.0,41.56,41.6,41.54,41.59,9960.0
2016-09-23 12:55:00,41.59,41.64,41.59,41.63,4677.0,41.59,41.64,41.59,41.63,4677.0
2016-09-23 13:00:00,41.64,41.65,41.61,41.62,5024.0,41.64,41.65,41.61,41.62,5024.0
2016-09-23 13:05:00,41.61,41.66,41.61,41.66,5620.0,41.61,41.66,41.61,41.66,5620.0
2016-09-23 13:10:00,41.66,41.67,41.65,41.65,6718.0,41.66,41.67,41.65,41.65,6718.0
2016-09-23 13:15:00,41.66,41.66,41.64,41.65,8200.0,41.66,41.66,41.64,41.65,8200.0
2016-09-23 13:20:00,41.67,41.73,41.65,41.71,8500.0,41.67,41.73,41.65,41.71,8500.0
2016-09-23 13:25:00,41.7,41.75,41.7,41.75,5200.0,41.7,41.75,41.7,41.75,5200.0
2016-09-23 13:30:00,41.75,41.79,41.74,41.77,5603.0,41.75,41.79,41.74,41.77,5603.0
2016-09-23 13:35:00,41.77,41.78,41.75,41.77,3771.0,41.77,41.78,41.75,41.77,3771.0
2016-09-23 13:40:00,41.78,41.78,41.75,41.77,4218.0,41.78,41.78,41.75,41.77,4218.0
2016-09-23 13:45:00,41.78,41.78,41.73,41.73,3379.0,41.78,41.78,41.73,41.73,3379.0
2016-09-23 13:50:00,41.72,41.72,41.66,41.68,3221.0,41.72,41.72,41.66,41.68,3221.0
2016-09-23 13:55:00,41.68,41.71,41.64,41.64,3060.0,41.68,41.71,41.64,41.64,3060.0
2016-09-23 14:00:00,41.64,41.68,41.64,41.68,2500.0,41.64,41.68,41.64,41.68,2500.0
2016-09-23 14:05:00,41.68,41.69,41.66,41.66,6290.0,41.68,41.69,41.66,41.66,6290.0
2016-09-23 14:10:00,41.67,41.68,41.63,41.64,4360.0,41.67,41.68,41.63,41.64,4360.0
2016-09-23 14:15:00,41.64,41.68,41.63,41.68,2550.0,41.64,41.68,41.63,41.68,2550.0
2016-09-23 14:20:00,41.68,41.69,41.65,41.65,4366.0,41.68,41.69,41.65,41.65,4366.0
2016-09-23 14:25:00,41.65,41.71,41.64,41.7,5619.0,41.65,41.71,41.64,41.7,5619.0
2016-09-23 14:30:00,41.7,41.79,41.7,41.76,3216.0,41.7,41.79,41.7,41.76,3216.0
2016-09-23 14:35:00,41.76,41.76,41.73,41.74,4504.0,41.76,41.76,41.73,41.74,4504.0
2016-09-23 14:40:00,41.73,41.73,41.69,41.7,4605.0,41.73,41.73,41.69,41.7,4605.0
2016-09-23 14:45:00,41.72,41.72,41.7,41.7,2361.0,41.72,41.72,41.7,41.7,2361.0
2016-09-23 14:50:00,41.7,41.71,41.68,41.71,4573.0,41.7,41.71,41.68,41.71,4573.0
2016-09-23 14:55:00,41.71,41.73,41.71,41.73,1500.0,41.71,41.73,41.71,41.73,1500.0
2016-09-23 15:00:00,41.73,41.76,41.7,41.75,22684.0,41.73,41.76,41.7,41.75,22684.0
2016-09-23 15:05:00,41.75,41.79,41.75,41.79,5827.0,41.75,41.79,41.75,41.79,5827.0
2016-09-23 15:10:00,41.79,41.8,41.78,41.8,7144.0,41.79,41.8,41.78,41.8,7144.0
2016-09-23 15:15:00,41.8,41.82,41.79,41.8,5097.0,41.8,41.82,41.79,41.8,5097.0
2016-09-23 15:20:00,41.79,41.79,41.71,41.73,3980.0,41.79,41.79,41.71,41.73,3980.0
2016-09-23 15:25:00,41.74,41.74,41.72,41.73,3900.0,41.74,41.74,41.72,41.73,3900.0
2016-09-23 15:30:00,41.74,41.76,41.73,41.75,6501.0,41.74,41.76,41.73,41.75,6501.0
2016-09-23 15:35:00,41.75,41.76,41.68,41.68,10732.0,41.75,41.76,41.68,41.68,10732.0
2016-09-23 15:40:00,41.69,41.73,41.66,41.72,14775.0,41.69,41.73,41.66,41.72,14775.0
2016-09-23 15:45:00,41.73,41.73,41.64,41.65,12186.0,41.73,41.73,41.64,41.65,12186.0
2016-09-23 15:50:00,41.64,41.71,41.64,41.71,12519.0,41.64,41.71,41.64,41.71,12519.0
2016-09-23 15:55:00,41.7,41.71,41.64,41.65,40988.0,41.7,41.71,41.64,41.65,40988.0
2016-09-26 09:30:00,41.37,41.39,41.25,41.36,5885.0,41.37,41.39,41.25,41.36,5885.0
2016-09-26 09:35:00,41.36,41.37,41.13,41.37,16407.0,41.36,41.37,41.13,41.37,16407.0
2016-09-26 09:40:00,41.37,41.46,41.37,41.42,2243.0,41.37,41.46,41.37,41.42,2243.0
2016-09-26 09:45:00,41.38,41.41,41.31,41.36,3500.0,41.38,41.41,41.31,41.36,3500.0
2016-09-26 09:50:00,41.36,41.39,41.35,41.36,3114.0,41.36,41.39,41.35,41.36,3114.0
2016-09-26 09:55:00,41.32,41.33,41.13,41.13,5044.0,41.32,41.33,41.13,41.13,5044.0
2016-09-26 10:00:00,41.17,41.24,41.17,41.24,4050.0,41.17,41.24,41.17,41.24,4050.0
2016-09-26 10:05:00,41.27,41.34,41.27,41.31,2300.0,41.27,41.34,41.27,41.31,2300.0
2016-09-26 10:10:00,41.32,41.52,41.32,41.5,7534.0,41.32,41.52,41.32,41.5,7534.0
2016-09-26 10:15:00,41.47,41.48,41.44,41.47,1900.0,41.47,41.48,41.44,41.47,1900.0
2016-09-26 10:20:00,41.46,41.46,41.33,41.34,1400.0,41.46,41.46,41.33,41.34,1400.0
2016-09-26 10:25:00,41.33,41.36,41.3,41.3,3754.0,41.33,41.36,41.3,41.3,3754.0
2016-09-26 10:30:00,41.31,41.39,41.31,41.38,3020.0,41.31,41.39,41.31,41.38,3020.0
2016-09-26 10:35:00,41.39,41.44,41.38,41.38,2639.0,41.39,41.44,41.38,41.38,2639.0
2016-09-26 10:40:00,41.36,41.41,41.36,41.37,4072.0,41.36,41.41,41.36,41.37,4072.0
2016-09-26 10:45:00,41.37,41.38,41.3,41.34,2300.0,41.37,41.38,41.3,41.34,2300.0
2016-09-26 10:50:00,41.33,41.34,41.26,41.3,3414.0,41.33,41.34,41.26,41.3,3414.0
2016-09-26 10:55:00,41.3,41.3,41.27,41.27,1614.0,41.3,41.3,41.27,41.27,1614.0
2016-09-26 11:00:00,41.23,41.3,41.23,41.27,12594.0,41.23,41.3,41.23,41.27,12594.0
2016-09-26 11:05:00,41.28,41.36,41.28,41.36,3869.0,41.28,41.36,41.28,41.36,3869.0
2016-09-26 11:10:00,41.36,41.36,41.25,41.25,3922.0,41.36,41.36,41.25,41.25,3922.0
2016-09-26 11:15:00,41.26,41.34,41.26,41.33,4252.0,41.26,41.34,41.26,41.33,4252.0
2016-09-26 11:20:00,41.35,41.37,41.26,41.26,11144.0,41.35,41.37,41.26,41.26,11144.0
2016-09-26 11:25:00,41.26,41.34,41.25,41.34,8629.0,41.26,41.34,41.25,41.34,8629.0
2016-09-26 11:30:00,41.34,41.37,41.3,41.33,3405.0,41.34,41.37,41.3,41.33,3405.0
2016-09-26 11:35:00,41.34,41.41,41.34,41.4,1749.0,41.34,41.41,41.34,41.4,1749.0
2016-09-26 11:40:00,41.42,41.42,41.38,41.39,3393.0,41.42,41.42,41.38,41.39,3393.0
2016-09-26 11:45:00,41.39,41.43,41.38,41.42,15336.0,41.39,41.43,41.38,41.42,15336.0
2016-09-26 11:50:00,41.42,41.42,41.39,41.39,3539.0,41.42,41.42,41.39,41.39,3539.0
2016-09-26 11:55:00,41.4,41.41,41.35,41.4,21472.0,41.4,41.41,41.35,41.4,21472.0
2016-09-26 12:00:00,41.39,41.41,41.38,41.38,3037.0,41.39,41.41,41.38,41.38,3037.0
2016-09-26 12:05:00,41.39,41.41,41.39,41.39,1087.0,41.39,41.41,41.39,41.39,1087.0
2016-09-26 12:10:00,41.38,41.39,41.33,41.39,5033.0,41.38,41.39,41.33,41.39,5033.0
2016-09-26 12:15:00,41.39,41.4,41.36,41.36,1600.0,41.39,41.4,41.36,41.36,1600.0
2016-09-26 12:20:00,41.35,41.41,41.35,41.41,2400.0,41.35,41.41,41.35,41.41,2400.0
2016-09-26 12:25:00,41.39,41.39,41.34,41.36,1300.0,41.39,41.39,41.34,41.36,1300.0
2016-09-26 12:30:00,41.36,41.37,41.34,41.35,4176.0,41.36,41.37,41.34,41.35,4176.0
2016-09-26 12:35:00,41.36,41.36,41.32,41.33,3700.0,41.36,41.36,41.32,41.33,3700.0
2016-09-26 12:40:00,41.32,41.32,41.31,41.32,2381.0,41.32,41.32,41.31,41.32,2381.0
2016-09-26 12:45:00,41.33,41.35,41.32,41.32,1913.0,41.33,41.35,41.32,41.32,1913.0
2016-09-26 12:50:00,41.32,41.35,41.31,41.34,5940.0,41.32,41.35,41.31,41.34,5940.0
2016-09-26 12:55:00,41.34,41.38,41.33,41.34,3463.0,41.34,41.38,41.33,41.34,3463.0
2016-09-26 13:00:00,41.34,41.36,41.34,41.35,3900.0,41.34,41.36,41.34,41.35,3900.0
2016-09-26 13:05:00,41.36,41.37,41.31,41.31,2840.0,41.36,41.37,41.31,41.31,2840.0
2016-09-26 13:10:00,41.32,41.35,41.31,41.34,3500.0,41.32,41.35,41.31,41.34,3500.0
2016-09-26 13:15:00,41.33,41.34,41.32,41.32,1100.0,41.33,41.34,41.32,41.32,1100.0
2016-09-26 13:20:00,41.33,41.33,41.3,41.31,2951.0,41.33,41.33,41.3,41.31,2951.0
2016-09-26 13:25:00,41.31,41.31,41.24,41.27,5968.0,41.31,41.31,41.24,41.27,5968.0
2016-09-26 13:30:00,41.26,41.28,41.22,41.25,13231.0,41.26,41.28,41.22,41.25,13231.0
2016-09-26 13:35:00,41.26,41.29,41.24,41.25,6600.0,41.26,41.29,41.24,41.25,6600.0
2016-09-26 13:40:00,41.26,41.3,41.26,41.27,1452.0,41.26,41.3,41.26,41.27,1452.0
2016-09-26 13:45:00,41.28,41.32,41.25,41.31,21526.0,41.28,41.32,41.25,41.31,21526.0
2016-09-26 13:50:00,41.33,41.33,41.3,41.3,2449.0,41.33,41.33,41.3,41.3,2449.0
2016-09-26 13:55:00,41.32,41.32,41.31,41.31,300.0,41.32,41.32,41.31,41.31,300.0
2016-09-26 14:00:00,41.3,41.33,41.3,41.33,1932.0,41.3,41.33,41.3,41.33,1932.0
2016-09-26 14:05:00,41.32,41.34,41.32,41.33,2063.0,41.32,41.34,41.32,41.33,2063.0
2016-09-26 14:10:00,41.34,41.34,41.29,41.31,2275.0,41.34,41.34,41.29,41.31,2275.0
2016-09-26 14:15:00,41.3,41.3,41.27,41.3,12931.0,41.3,41.3,41.27,41.3,12931.0
2016-09-26 14:20:00,41.3,41.3,41.28,41.29,1316.0,41.3,41.3,41.28,41.29,1316.0
2016-09-26 14:25:00,41.31,41.34,41.31,41.34,2472.0,41.31,41.34,41.31,41.34,2472.0
2016-09-26 14:30:00,41.33,41.35,41.3,41.3,11600.0,41.33,41.35,41.3,41.3,11600.0
2016-09-26 14:35:00,41.3,41.32,41.27,41.28,5000.0,41.3,41.32,41.27,41.28,5000.0
2016-09-26 14:40:00,41.28,41.32,41.28,41.31,4743.0,41.28,41.32,41.28,41.31,4743.0
2016-09-26 14:45:00,41.31,41.35,41.28,41.28,35931.0,41.31,41.35,41.28,41.28,35931.0
2016-09-26 14:50:00,41.28,41.29,41.24,41.29,31371.0,41.28,41.29,41.24,41.29,31371.0
2016-09-26 14:55:00,41.3,41.33,41.29,41.31,3637.0,41.3,41.33,41.29,41.31,3637.0
2016-09-26 15:00:00,41.3,41.31,41.28,41.29,4201.0,41.3,41.31,41.28,41.29,4201.0
2016-09-26 15:05:00,41.28,41.31,41.25,41.28,7587.0,41.28,41.31,41.25,41.28,7587.0
2016-09-26 15:10:00,41.3,41.3,41.26,41.28,3484.0,41.3,41.3,41.26,41.28,3484.0
2016-09-26 15:15:00,41.29,41.3,41.24,41.25,4094.0,41.29,41.3,41.24,41.25,4094.0
2016-09-26 15:20:00,41.25,41.26,41.21,41.23,14066.0,41.25,41.26,41.21,41.23,14066.0
2016-09-26 15:25:00,41.23,41.24,41.21,41.22,6307.0,41.23,41.24,41.21,41.22,6307.0
2016-09-26 15:30:00,41.22,41.23,41.2,41.21,21664.0,41.22,41.23,41.2,41.21,21664.0
2016-09-26 15:35:00,41.21,41.22,41.19,41.2,16943.0,41.21,41.22,41.19,41.2,16943.0
2016-09-26 15:40:00,41.21,41.22,41.17,41.2,8133.0,41.21,41.22,41.17,41.2,8133.0
2016-09-26 15:45:00,41.2,41.23,41.19,41.22,14764.0,41.2,41.23,41.19,41.22,14764.0
2016-09-26 15:50:00,41.22,41.23,41.17,41.19,23905.0,41.22,41.23,41.17,41.19,23905.0
2016-09-26 15:55:00,41.19,41.24,41.19,41.22,57913.0,41.19,41.24,41.19,41.22,57913.0
2016-09-27 09:30:00,41.23,41.3,41.11,41.25,5695.0,41.23,41.3,41.11,41.25,5695.0
2016-09-27 09:35:00,41.37,41.45,41.33,41.39,2300.0,41.37,41.45,41.33,41.39,2300.0
2016-09-27 09:40:00,41.41,41.52,41.37,41.39,4789.0,41.41,41.52,41.37,41.39,4789.0
2016-09-27 09:45:00,41.39,41.39,41.18,41.2,2264.0,41.39,41.39,41.18,41.2,2264.0
2016-09-27 09:50:00,41.16,41.25,41.13,41.25,5475.0,41.16,41.25,41.13,41.25,5475.0
2016-09-27 09:55:00,41.25,41.38,41.25,41.37,3831.0,41.25,41.38,41.25,41.37,3831.0
2016-09-27 10:00:00,41.36,41.45,41.36,41.41,6300.0,41.36,41.45,41.36,41.41,6300.0
2016-09-27 10:05:00,41.43,41.5,41.42,41.44,6447.0,41.43,41.5,41.42,41.44,6447.0
2016-09-27 10:10:00,41.44,41.44,41.34,41.35,1500.0,41.44,41.44,41.34,41.35,1500.0
2016-09-27 10:15:00,41.37,41.37,41.31,41.31,2600.0,41.37,41.37,41.31,41.31,2600.0
2016-09-27 10:20:00,41.29,41.33,41.28,41.3,2782.0,41.29,41.33,41.28,41.3,2782.0
2016-09-27 10:25:00,41.31,41.32,41.14,41.14,20258.0,41.31,41.32,41.14,41.14,20258.0
2016-09-27 10:30:00,41.16,41.28,41.16,41.22,9515.0,41.16,41.28,41.16,41.22,9515.0
2016-09-27 10:35:00,41.2,41.29,41.2,41.28,2000.0,41.2,41.29,41.2,41.28,2000.0
2016-09-27 10:40:00,41.28,41.3,41.23,41.24,4690.0,41.28,41.3,41.23,41.24,4690.0
2016-09-27 10:45:00,41.25,41.3,41.25,41.28,2650.0,41.25,41.3,41.25,41.28,2650.0
2016-09-27 10:50:00,41.28,41.28,41.24,41.24,1900.0,41.28,41.28,41.24,41.24,1900.0
2016-09-27 10:55:00,41.25,41.25,41.13,41.14,5105.0,41.25,41.25,41.13,41.14,5105.0
2016-09-27 11:00:00,41.15,41.24,41.14,41.23,5352.0,41.15,41.24,41.14,41.23,5352.0
2016-09-27 11:05:00,41.23,41.23,41.17,41.21,4098.0,41.23,41.23,41.17,41.21,4098.0
2016-09-27 11:10:00,41.22,41.24,41.17,41.18,6371.0,41.22,41.24,41.17,41.18,6371.0
2016-09-27 11:15:00,41.19,41.23,41.19,41.22,32731.0,41.19,41.23,41.19,41.22,32731.0
2016-09-27 11:20:00,41.21,41.31,41.21,41.31,8053.0,41.21,41.31,41.21,41.31,8053.0
2016-09-27 11:25:00,41.33,41.36,41.29,41.35,3350.0,41.33,41.36,41.29,41.35,3350.0
2016-09-27 11:30:00,41.35,41.35,41.24,41.24,5225.0,41.35,41.35,41.24,41.24,5225.0
2016-09-27 11:35:00,41.25,41.27,41.24,41.25,5280.0,41.25,41.27,41.24,41.25,5280.0
2016-09-27 11:40:00,41.26,41.26,41.17,41.18,3328.0,41.26,41.26,41.17,41.18,3328.0
2016-09-27 11:45:00,41.17,41.2,41.16,41.17,3403.0,41.17,41.2,41.16,41.17,3403.0
2016-09-27 11:50:00,41.19,41.19,41.13,41.15,2200.0,41.19,41.19,41.13,41.15,2200.0
2016-09-27 11:55:00,41.14,41.14,41.12,41.12,2369.0,41.14,41.14,41.12,41.12,2369.0
2016-09-27 12:00:00,41.12,41.17,41.11,41.16,4546.0,41.12,41.17,41.11,41.16,4546.0
2016-09-27 12:05:00,41.16,41.2,41.14,41.14,8420.0,41.16,41.2,41.14,41.14,8420.0
2016-09-27 12:10:00,41.15,41.17,41.14,41.14,2889.0,41.15,41.17,41.14,41.14,2889.0
2016-09-27 12:15:00,41.14,41.23,41.14,41.22,9587.0,41.14,41.23,41.14,41.22,9587.0
2016-09-27 12:20:00,41.23,41.33,41.22,41.3,5338.0,41.23,41.33,41.22,41.3,5338.0
2016-09-27 12:25:00,41.3,41.38,41.29,41.36,7078.0,41.3,41.38,41.29,41.36,7078.0
2016-09-27 12:30:00,41.36,41.36,41.3,41.33,9117.0,41.36,41.36,41.3,41.33,9117.0
2016-09-27 12:35:00,41.35,41.35,41.22,41.23,8681.0,41.35,41.35,41.22,41.23,8681.0
2016-09-27 12:40:00,41.25,41.32,41.24,41.28,8156.0,41.25,41.32,41.24,41.28,8156.0
2016-09-27 12:45:00,41.28,41.3,41.24,41.29,7417.0,41.28,41.3,41.24,41.29,7417.0
2016-09-27 12:50:00,41.3,41.3,41.23,41.26,7803.0,41.3,41.3,41.23,41.26,7803.0
2016-09-27 12:55:00,41.27,41.31,41.27,41.3,3854.0,41.27,41.31,41.27,41.3,3854.0
2016-09-27 13:00:00,41.32,41.34,41.31,41.34,3780.0,41.32,41.34,41.31,41.34,3780.0
2016-09-27 13:05:00,41.34,41.34,41.29,41.3,5968.0,41.34,41.34,41.29,41.3,5968.0
2016-09-27 13:10:00,41.31,41.32,41.24,41.27,3300.0,41.31,41.32,41.24,41.27,3300.0
2016-09-27 13:15:00,41.24,41.29,41.24,41.29,2122.0,41.24,41.29,41.24,41.29,2122.0
2016-09-27 13:20:00,41.3,41.35,41.3,41.35,3200.0,41.3,41.35,41.3,41.35,3200.0
2016-09-27 13:25:00,41.36,41.37,41.34,41.36,2600.0,41.36,41.37,41.34,41.36,2600.0
2016-09-27 13:30:00,41.36,41.42,41.36,41.4,5220.0,41.36,41.42,41.36,41.4,5220.0
2016-09-27 13:35:00,41.4,41.41,41.38,41.41,4600.0,41.4,41.41,41.38,41.41,4600.0
2016-09-27 13:40:00,41.41,41.42,41.38,41.4,2600.0,41.41,41.42,41.38,41.4,2600.0
2016-09-27 13:45:00,41.4,41.42,41.38,41.38,4010.0,41.4,41.42,41.38,41.38,4010.0
2016-09-27 13:50:00,41.39,41.42,41.39,41.41,3750.0,41.39,41.42,41.39,41.41,3750.0
2016-09-27 13:55:00,41.41,41.41,41.36,41.37,6170.0,41.41,41.41,41.36,41.37,6170.0
2016-09-27 14:00:00,41.37,41.42,41.37,41.4,4100.0,41.37,41.42,41.37,41.4,4100.0
2016-09-27 14:05:00,41.4,41.41,41.36,41.38,2623.0,41.4,41.41,41.36,41.38,2623.0
2016-09-27 14:10:00,41.38,41.44,41.38,41.41,12808.0,41.38,41.44,41.38,41.41,12808.0
2016-09-27 14:15:00,41.42,41.46,41.42,41.46,5021.0,41.42,41.46,41.42,41.46,5021.0
2016-09-27 14:20:00,41.46,41.47,41.43,41.47,7143.0,41.46,41.47,41.43,41.47,7143.0
2016-09-27 14:25:00,41.45,41.46,41.39,41.4,18601.0,41.45,41.46,41.39,41.4,18601.0
2016-09-27 14:30:00,41.41,41.41,41.35,41.35,7128.0,41.41,41.41,41.35,41.35,7128.0
2016-09-27 14:35:00,41.36,41.4,41.35,41.4,6301.0,41.36,41.4,41.35,41.4,6301.0
2016-09-27 14:40:00,41.4,41.46,41.39,41.46,13708.0,41.4,41.46,41.39,41.46,13708.0
2016-09-27 14:45:00,41.45,41.47,41.42,41.43,8060.0,41.45,41.47,41.42,41.43,8060.0
2016-09-27 14:50:00,41.43,41.44,41.41,41.42,6433.0,41.43,41.44,41.41,41.42,6433.0
2016-09-27 14:55:00,41.44,41.44,41.36,41.38,6006.0,41.44,41.44,41.36,41.38,6006.0
2016-09-27 15:00:00,41.36,41.38,41.36,41.38,5300.0,41.36,41.38,41.36,41.38,5300.0
2016-09-27 15:05:00,41.38,41.41,41.38,41.4,4108.0,41.38,41.41,41.38,41.4,4108.0
2016-09-27 15:10:00,41.39,41.4,41.34,41.35,4752.0,41.39,41.4,41.34,41.35,4752.0
2016-09-27 15:15:00,41.35,41.4,41.35,41.4,4709.0,41.35,41.4,41.35,41.4,4709.0
2016-09-27 15:20:00,41.4,41.4,41.3,41.31,11549.0,41.4,41.4,41.3,41.31,11549.0
2016-09-27 15:25:00,41.31,41.36,41.31,41.36,7780.0,41.31,41.36,41.31,41.36,7780.0
2016-09-27 15:30:00,41.36,41.38,41.35,41.36,8013.0,41.36,41.38,41.35,41.36,8013.0
2016-09-27 15:35:00,41.36,41.39,41.35,41.37,12665.0,41.36,41.39,41.35,41.37,12665.0
2016-09-27 15:40:00,41.38,41.42,41.37,41.37,20245.0,41.38,41.42,41.37,41.37,20245.0
2016-09-27 15:45:00,41.37,41.42,41.37,41.41,15607.0,41.37,41.42,41.37,41.41,15607.0
2016-09-27 15:50:00,41.41,41.44,41.4,41.43,24684.0,41.41,41.44,41.4,41.43,24684.0
2016-09-27 15:55:00,41.43,41.47,41.42,41.45,48181.0,41.43,41.47,41.42,41.45,48181.0
2016-09-28 09:30:00,41.65,41.79,41.64,41.64,7788.0,41.65,41.79,41.64,41.64,7788.0
2016-09-28 09:35:00,41.68,41.68,41.34,41.34,3808.0,41.68,41.68,41.34,41.34,3808.0
2016-09-28 09:40:00,41.33,41.49,41.28,41.45,8111.0,41.33,41.49,41.28,41.45,8111.0
2016-09-28 09:45:00,41.47,41.56,41.44,41.5,4500.0,41.47,41.56,41.44,41.5,4500.0
2016-09-28 09:50:00,41.51,41.7,41.51,41.64,7706.0,41.51,41.7,41.51,41.64,7706.0
2016-09-28 09:55:00,41.66,41.68,41.61,41.66,2700.0,41.66,41.68,41.61,41.66,2700.0
2016-09-28 10:00:00,41.65,41.73,41.64,41.72,8170.0,41.65,41.73,41.64,41.72,8170.0
2016-09-28 10:05:00,41.67,41.72,41.65,41.72,4749.0,41.67,41.72,41.65,41.72,4749.0
2016-09-28 10:10:00,41.72,41.73,41.61,41.69,11362.0,41.72,41.73,41.61,41.69,11362.0
2016-09-28 10:15:00,41.74,41.77,41.62,41.62,5595.0,41.74,41.77,41.62,41.62,5595.0
2016-09-28 10:20:00,41.64,41.69,41.62,41.66,4100.0,41.64,41.69,41.62,41.66,4100.0
2016-09-28 10:25:00,41.63,41.67,41.61,41.64,5581.0,41.63,41.67,41.61,41.64,5581.0
2016-09-28 10:30:00,41.65,41.66,41.58,41.59,6585.0,41.65,41.66,41.58,41.59,6585.0
2016-09-28 10:35:00,41.59,41.64,41.55,41.58,4100.0,41.59,41.64,41.55,41.58,4100.0
2016-09-28 10:40:00,41.58,41.6,41.55,41.58,10824.0,41.58,41.6,41.55,41.58,10824.0
2016-09-28 10:45:00,41.55,41.55,41.48,41.51,3500.0,41.55,41.55,41.48,41.51,3500.0
2016-09-28 10:50:00,41.51,41.51,41.46,41.48,2699.0,41.51,41.51,41.46,41.48,2699.0
2016-09-28 10:55:00,41.47,41.55,41.47,41.51,5106.0,41.47,41.55,41.47,41.51,5106.0
2016-09-28 11:00:00,41.5,41.5,41.37,41.37,3225.0,41.5,41.5,41.37,41.37,3225.0
2016-09-28 11:05:00,41.35,41.37,41.3,41.34,9992.0,41.35,41.37,41.3,41.34,9992.0
2016-09-28 11:10:00,41.34,41.37,41.33,41.37,5500.0,41.34,41.37,41.33,41.37,5500.0
2016-09-28 11:15:00,41.37,41.49,41.37,41.49,3360.0,41.37,41.49,41.37,41.49,3360.0
2016-09-28 11:20:00,41.49,41.61,41.49,41.61,6438.0,41.49,41.61,41.49,41.61,6438.0
2016-09-28 11:25:00,41.62,41.62,41.5,41.51,3339.0,41.62,41.62,41.5,41.51,3339.0
2016-09-28 11:30:00,41.49,41.51,41.41,41.44,2844.0,41.49,41.51,41.41,41.44,2844.0
2016-09-28 11:35:00,41.43,41.52,41.43,41.52,3150.0,41.43,41.52,41.43,41.52,3150.0
2016-09-28 11:40:00,41.51,41.55,41.49,41.5,2925.0,41.51,41.55,41.49,41.5,2925.0
2016-09-28 11:45:00,41.5,41.55,41.5,41.51,3186.0,41.5,41.55,41.5,41.51,3186.0
2016-09-28 11:50:00,41.49,41.52,41.48,41.5,1901.0,41.49,41.52,41.48,41.5,1901.0
2016-09-28 11:55:00,41.53,41.57,41.52,41.56,2600.0,41.53,41.57,41.52,41.56,2600.0
2016-09-28 12:00:00,41.58,41.6,41.45,41.45,3400.0,41.58,41.6,41.45,41.45,3400.0
2016-09-28 12:05:00,41.48,41.52,41.46,41.46,1800.0,41.48,41.52,41.46,41.46,1800.0
2016-09-28 12:10:00,41.49,41.6,41.49,41.6,5000.0,41.49,41.6,41.49,41.6,5000.0
2016-09-28 12:15:00,41.58,41.6,41.55,41.55,2950.0,41.58,41.6,41.55,41.55,2950.0
2016-09-28 12:20:00,41.55,41.58,41.53,41.58,2063.0,41.55,41.58,41.53,41.58,2063.0
2016-09-28 12:25:00,41.55,41.61,41.55,41.59,6205.0,41.55,41.61,41.55,41.59,6205.0
2016-09-28 12:30:00,41.6,41.64,41.6,41.63,2951.0,41.6,41.64,41.6,41.63,2951.0
2016-09-28 12:35:00,41.62,41.68,41.59,41.68,5005.0,41.62,41.68,41.59,41.68,5005.0
2016-09-28 12:40:00,41.68,41.7,41.65,41.69,6000.0,41.68,41.7,41.65,41.69,6000.0
2016-09-28 12:45:00,41.67,41.7,41.66,41.68,1700.0,41.67,41.7,41.66,41.68,1700.0
2016-09-28 12:50:00,41.68,41.75,41.67,41.75,3575.0,41.68,41.75,41.67,41.75,3575.0
2016-09-28 12:55:00,41.73,41.73,41.67,41.69,3600.0,41.73,41.73,41.67,41.69,3600.0
2016-09-28 13:00:00,41.68,41.73,41.66,41.73,7926.0,41.68,41.73,41.66,41.73,7926.0
2016-09-28 13:05:00,41.72,41.73,41.63,41.63,3300.0,41.72,41.73,41.63,41.63,3300.0
2016-09-28 13:10:00,41.6,41.61,41.47,41.47,4446.0,41.6,41.61,41.47,41.47,4446.0
2016-09-28 13:15:00,41.46,41.5,41.45,41.46,5898.0,41.46,41.5,41.45,41.46,5898.0
2016-09-28 13:20:00,41.48,41.6,41.47,41.55,5341.0,41.48,41.6,41.47,41.55,5341.0
2016-09-28 13:25:00,41.57,41.58,41.54,41.56,4700.0,41.57,41.58,41.54,41.56,4700.0
2016-09-28 13:30:00,41.56,41.67,41.56,41.65,8350.0,41.56,41.67,41.56,41.65,8350.0
2016-09-28 13:35:00,41.67,41.7,41.66,41.69,5484.0,41.67,41.7,41.66,41.69,5484.0
2016-09-28 13:40:00,41.7,41.72,41.7,41.71,4284.0,41.7,41.72,41.7,41.71,4284.0
2016-09-28 13:45:00,41.71,41.74,41.71,41.73,2700.0,41.71,41.74,41.71,41.73,2700.0
2016-09-28 13:50:00,41.71,41.74,41.71,41.72,3050.0,41.71,41.74,41.71,41.72,3050.0
2016-09-28 13:55:00,41.73,41.74,41.71,41.73,4500.0,41.73,41.74,41.71,41.73,4500.0
2016-09-28 14:00:00,41.74,41.74,41.65,41.67,4051.0,41.74,41.74,41.65,41.67,4051.0
2016-09-28 14:05:00,41.66,41.66,41.62,41.64,5835.0,41.66,41.66,41.62,41.64,5835.0
2016-09-28 14:10:00,41.65,41.73,41.64,41.7,6091.0,41.65,41.73,41.64,41.7,6091.0
2016-09-28 14:15:00,41.71,41.75,41.68,41.75,9344.0,41.71,41.75,41.68,41.75,9344.0
2016-09-28 14:20:00,41.74,41.81,41.73,41.81,3222.0,41.74,41.81,41.73,41.81,3222.0
2016-09-28 14:25:00,41.77,41.88,41.76,41.82,12561.0,41.77,41.88,41.76,41.82,12561.0
2016-09-28 14:30:00,41.84,41.87,41.8,41.8,6800.0,41.84,41.87,41.8,41.8,6800.0
2016-09-28 14:35:00,41.8,41.81,41.74,41.76,7470.0,41.8,41.81,41.74,41.76,7470.0
2016-09-28 14:40:00,41.77,41.8,41.72,41.77,5740.0,41.77,41.8,41.72,41.77,5740.0
2016-09-28 14:45:00,41.76,41.82,41.76,41.81,5376.0,41.76,41.82,41.76,41.81,5376.0
2016-09-28 14:50:00,41.81,41.82,41.8,41.82,4702.0,41.81,41.82,41.8,41.82,4702.0
2016-09-28 14:55:00,41.82,41.84,41.75,41.77,5350.0,41.82,41.84,41.75,41.77,5350.0
2016-09-28 15:00:00,41.75,41.79,41.75,41.78,5500.0,41.75,41.79,41.75,41.78,5500.0
2016-09-28 15:05:00,41.77,41.81,41.77,41.8,5666.0,41.77,41.81,41.77,41.8,5666.0
2016-09-28 15:10:00,41.78,41.8,41.77,41.79,6472.0,41.78,41.8,41.77,41.79,6472.0
2016-09-28 15:15:00,41.78,41.82,41.77,41.8,4406.0,41.78,41.82,41.77,41.8,4406.0
2016-09-28 15:20:00,41.8,41.8,41.75,41.76,5557.0,41.8,41.8,41.75,41.76,5557.0
2016-09-28 15:25:00,41.76,41.78,41.74,41.74,4683.0,41.76,41.78,41.74,41.74,4683.0
2016-09-28 15:30:00,41.75,41.75,41.68,41.68,10704.0,41.75,41.75,41.68,41.68,10704.0
2016-09-28 15:35:00,41.68,41.7,41.67,41.69,9434.0,41.68,41.7,41.67,41.69,9434.0
2016-09-28 15:40:00,41.7,41.76,41.69,41.75,24355.0,41.7,41.76,41.69,41.75,24355.0
2016-09-28 15:45:00,41.75,41.76,41.7,41.72,25994.0,41.75,41.76,41.7,41.72,25994.0
2016-09-28 15:50:00,41.72,41.72,41.69,41.7,20652.0,41.72,41.72,41.69,41.7,20652.0
2016-09-28 15:55:00,41.69,41.7,41.67,41.68,51493.0,41.69,41.7,41.67,41.68,51493.0
2016-09-29 09:30:00,41.74,41.85,41.51,41.52,6596.0,41.74,41.85,41.51,41.52,6596.0
2016-09-29 09:35:00,41.51,41.54,41.36,41.36,3891.0,41.51,41.54,41.36,41.36,3891.0
2016-09-29 09:40:00,41.32,41.51,41.32,41.51,4060.0,41.32,41.51,41.32,41.51,4060.0
2016-09-29 09:45:00,41.47,41.48,41.35,41.38,4500.0,41.47,41.48,41.35,41.38,4500.0
2016-09-29 09:50:00,41.38,41.44,41.33,41.39,4493.0,41.38,41.44,41.33,41.39,4493.0
2016-09-29 09:55:00,41.39,41.47,41.39,41.41,3370.0,41.39,41.47,41.39,41.41,3370.0
2016-09-29 10:00:00,41.4,41.46,41.36,41.37,12607.0,41.4,41.46,41.36,41.37,12607.0
2016-09-29 10:05:00,41.39,41.42,41.28,41.35,18388.0,41.39,41.42,41.28,41.35,18388.0
2016-09-29 10:10:00,41.33,41.37,41.29,41.31,10912.0,41.33,41.37,41.29,41.31,10912.0
2016-09-29 10:15:00,41.31,41.39,41.28,41.38,4100.0,41.31,41.39,41.28,41.38,4100.0
2016-09-29 10:20:00,41.4,41.51,41.38,41.48,6500.0,41.4,41.51,41.38,41.48,6500.0
2016-09-29 10:25:00,41.51,41.51,41.46,41.49,2800.0,41.51,41.51,41.46,41.49,2800.0
2016-09-29 10:30:00,41.49,41.49,41.38,41.42,3667.0,41.49,41.49,41.38,41.42,3667.0
2016-09-29 10:35:00,41.4,41.5,41.4,41.5,10378.0,41.4,41.5,41.4,41.5,10378.0
2016-09-29 10:40:00,41.5,41.53,41.48,41.5,16630.0,41.5,41.53,41.48,41.5,16630.0
2016-09-29 10:45:00,41.5,41.55,41.49,41.55,11444.0,41.5,41.55,41.49,41.55,11444.0
2016-09-29 10:50:00,41.52,41.58,41.51,41.58,8444.0,41.52,41.58,41.51,41.58,8444.0
2016-09-29 10:55:00,41.57,41.59,41.56,41.59,4120.0,41.57,41.59,41.56,41.59,4120.0
2016-09-29 11:00:00,41.57,41.58,41.53,41.57,6102.0,41.57,41.58,41.53,41.57,6102.0
2016-09-29 11:05:00,41.56,41.56,41.5,41.51,7380.0,41.56,41.56,41.5,41.51,7380.0
2016-09-29 11:10:00,41.53,41.53,41.43,41.44,12310.0,41.53,41.53,41.43,41.44,12310.0
2016-09-29 11:15:00,41.44,41.45,41.4,41.43,5400.0,41.44,41.45,41.4,41.43,5400.0
2016-09-29 11:20:00,41.42,41.48,41.42,41.45,7865.0,41.42,41.48,41.42,41.45,7865.0
2016-09-29 11:25:00,41.45,41.52,41.45,41.5,5656.0,41.45,41.52,41.45,41.5,5656.0
2016-09-29 11:30:00,41.5,41.52,41.49,41.5,5440.0,41.5,41.52,41.49,41.5,5440.0
2016-09-29 11:35:00,41.5,41.54,41.49,41.51,4296.0,41.5,41.54,41.49,41.51,4296.0
2016-09-29 11:40:00,41.52,41.52,41.5,41.52,5997.0,41.52,41.52,41.5,41.52,5997.0
2016-09-29 11:45:00,41.51,41.52,41.46,41.46,14193.0,41.51,41.52,41.46,41.46,14193.0
2016-09-29 11:50:00,41.46,41.49,41.45,41.45,4522.0,41.46,41.49,41.45,41.45,4522.0
2016-09-29 11:55:00,41.45,41.47,41.45,41.47,7147.0,41.45,41.47,41.45,41.47,7147.0
2016-09-29 12:00:00,41.48,41.52,41.46,41.5,3500.0,41.48,41.52,41.46,41.5,3500.0
2016-09-29 12:05:00,41.49,41.49,41.45,41.46,4853.0,41.49,41.49,41.45,41.46,4853.0
2016-09-29 12:10:00,41.46,41.47,41.45,41.46,2929.0,41.46,41.47,41.45,41.46,2929.0
2016-09-29 12:15:00,41.45,41.46,41.44,41.45,13425.0,41.45,41.46,41.44,41.45,13425.0
2016-09-29 12:20:00,41.44,41.44,41.4,41.43,5178.0,41.44,41.44,41.4,41.43,5178.0
2016-09-29 12:25:00,41.43,41.47,41.4,41.4,7495.0,41.43,41.47,41.4,41.4,7495.0
2016-09-29 12:30:00,41.4,41.4,41.36,41.37,5839.0,41.4,41.4,41.36,41.37,5839.0
2016-09-29 12:35:00,41.37,41.39,41.35,41.36,5126.0,41.37,41.39,41.35,41.36,5126.0
2016-09-29 12:40:00,41.35,41.36,41.33,41.35,9600.0,41.35,41.36,41.33,41.35,9600.0
2016-09-29 12:45:00,41.34,41.36,41.33,41.33,17118.0,41.34,41.36,41.33,41.33,17118.0
2016-09-29 12:50:00,41.33,41.33,41.18,41.24,19157.0,41.33,41.33,41.18,41.24,19157.0
2016-09-29 12:55:00,41.23,41.24,41.2,41.22,4320.0,41.23,41.24,41.2,41.22,4320.0
2016-09-29 13:00:00,41.22,41.25,41.21,41.25,14550.0,41.22,41.25,41.21,41.25,14550.0
2016-09-29 13:05:00,41.24,41.35,41.23,41.33,9183.0,41.24,41.35,41.23,41.33,9183.0
2016-09-29 13:10:00,41.35,41.48,41.35,41.42,18333.0,41.35,41.48,41.35,41.42,18333.0
2016-09-29 13:15:00,41.4,41.44,41.38,41.44,6211.0,41.4,41.44,41.38,41.44,6211.0
2016-09-29 13:20:00,41.46,41.52,41.46,41.52,3308.0,41.46,41.52,41.46,41.52,3308.0
2016-09-29 13:25:00,41.51,41.51,41.42,41.45,4498.0,41.51,41.51,41.42,41.45,4498.0
2016-09-29 13:30:00,41.44,41.49,41.42,41.47,3789.0,41.44,41.49,41.42,41.47,3789.0
2016-09-29 13:35:00,41.48,41.51,41.47,41.48,1500.0,41.48,41.51,41.47,41.48,1500.0
2016-09-29 13:40:00,41.44,41.46,41.38,41.44,2900.0,41.44,41.46,41.38,41.44,2900.0
2016-09-29 13:45:00,41.42,41.45,41.37,41.42,4295.0,41.42,41.45,41.37,41.42,4295.0
2016-09-29 13:50:00,41.39,41.41,41.23,41.29,12851.0,41.39,41.41,41.23,41.29,12851.0
2016-09-29 13:55:00,41.29,41.32,41.23,41.3,16681.0,41.29,41.32,41.23,41.3,16681.0
2016-09-29 14:00:00,41.32,41.33,41.28,41.31,4721.0,41.32,41.33,41.28,41.31,4721.0
2016-09-29 14:05:00,41.33,41.43,41.33,41.38,3996.0,41.33,41.43,41.33,41.38,3996.0
2016-09-29 14:10:00,41.41,41.41,41.35,41.37,2006.0,41.41,41.41,41.35,41.37,2006.0
2016-09-29 14:15:00,41.37,41.45,41.36,41.44,4631.0,41.37,41.45,41.36,41.44,4631.0
2016-09-29 14:20:00,41.45,41.46,41.41,41.46,2582.0,41.45,41.46,41.41,41.46,2582.0
2016-09-29 14:25:00,41.47,41.58,41.46,41.58,4350.0,41.47,41.58,41.46,41.58,4350.0
2016-09-29 14:30:00,41.61,41.61,41.51,41.54,5700.0,41.61,41.61,41.51,41.54,5700.0
2016-09-29 14:35:00,41.54,41.62,41.54,41.6,2427.0,41.54,41.62,41.54,41.6,2427.0
2016-09-29 14:40:00,41.55,41.59,41.52,41.55,2712.0,41.55,41.59,41.52,41.55,2712.0
2016-09-29 14:45:00,41.53,41.55,41.5,41.54,2220.0,41.53,41.55,41.5,41.54,2220.0
2016-09-29 14:50:00,41.54,41.54,41.5,41.5,3246.0,41.54,41.54,41.5,41.5,3246.0
2016-09-29 14:55:00,41.5,41.51,41.5,41.51,5159.0,41.5,41.51,41.5,41.51,5159.0
2016-09-29 15:00:00,41.5,41.52,41.48,41.49,7635.0,41.5,41.52,41.48,41.49,7635.0
2016-09-29 15:05:00,41.49,41.55,41.48,41.55,10375.0,41.49,41.55,41.48,41.55,10375.0
2016-09-29 15:10:00,41.55,41.55,41.5,41.55,13527.0,41.55,41.55,41.5,41.55,13527.0
2016-09-29 15:15:00,41.54,41.54,41.48,41.5,23743.0,41.54,41.54,41.48,41.5,23743.0
2016-09-29 15:20:00,41.5,41.54,41.44,41.45,9523.0,41.5,41.54,41.44,41.45,9523.0
2016-09-29 15:25:00,41.44,41.53,41.43,41.52,12096.0,41.44,41.53,41.43,41.52,12096.0
2016-09-29 15:30:00,41.53,41.54,41.47,41.49,20905.0,41.53,41.54,41.47,41.49,20905.0
2016-09-29 15:35:00,41.49,41.52,41.48,41.52,11168.0,41.49,41.52,41.48,41.52,11168.0
2016-09-29 15:40:00,41.53,41.53,41.43,41.46,17003.0,41.53,41.53,41.43,41.46,17003.0
2016-09-29 15:45:00,41.47,41.49,41.46,41.47,21281.0,41.47,41.49,41.46,41.47,21281.0
2016-09-29 15:50:00,41.47,41.49,41.45,41.48,41152.0,41.47,41.49,41.45,41.48,41152.0
2016-09-29 15:55:00,41.49,41.5,41.44,41.44,51327.0,41.49,41.5,41.44,41.44,51327.0
2016-09-30 09:30:00,41.66,41.73,41.51,41.53,18740.0,41.66,41.73,41.51,41.53,18740.0
2016-09-30 09:35:00,41.64,41.64,41.43,41.62,8470.0,41.64,41.64,41.43,41.62,8470.0
2016-09-30 09:40:00,41.63,41.78,41.63,41.68,6669.0,41.63,41.78,41.63,41.68,6669.0
2016-09-30 09:45:00,41.69,41.72,41.53,41.53,4792.0,41.69,41.72,41.53,41.53,4792.0
2016-09-30 09:50:00,41.52,41.55,41.34,41.35,5850.0,41.52,41.55,41.34,41.35,5850.0
2016-09-30 09:55:00,41.34,41.64,41.33,41.41,87350.0,41.34,41.64,41.33,41.41,87350.0
2016-09-30 10:00:00,41.41,41.5,41.4,41.42,7629.0,41.41,41.5,41.4,41.42,7629.0
2016-09-30 10:05:00,41.44,41.5,41.34,41.37,7587.0,41.44,41.5,41.34,41.37,7587.0
2016-09-30 10:10:00,41.38,41.38,41.25,41.26,9506.0,41.38,41.38,41.25,41.26,9506.0
2016-09-30 10:15:00,41.26,41.35,41.25,41.27,10100.0,41.26,41.35,41.25,41.27,10100.0
2016-09-30 10:20:00,41.26,41.3,41.25,41.25,7759.0,41.26,41.3,41.25,41.25,7759.0
2016-09-30 10:25:00,41.25,41.26,41.09,41.21,34937.0,41.25,41.26,41.09,41.21,34937.0
2016-09-30 10:30:00,41.22,41.33,41.18,41.2,16734.0,41.22,41.33,41.18,41.2,16734.0
2016-09-30 10:35:00,41.19,41.35,41.19,41.34,6818.0,41.19,41.35,41.19,41.34,6818.0
2016-09-30 10:40:00,41.35,41.35,41.23,41.23,4501.0,41.35,41.35,41.23,41.23,4501.0
2016-09-30 10:45:00,41.23,41.24,41.14,41.15,7500.0,41.23,41.24,41.14,41.15,7500.0
2016-09-30 10:50:00,41.16,41.2,41.12,41.15,7420.0,41.16,41.2,41.12,41.15,7420.0
2016-09-30 10:55:00,41.14,41.14,40.9,40.99,36703.0,41.14,41.14,40.9,40.99,36703.0
2016-09-30 11:00:00,41.01,41.2,41.0,41.17,11201.0,41.01,41.2,41.0,41.17,11201.0
2016-09-30 11:05:00,41.16,41.17,41.07,41.1,5094.0,41.16,41.17,41.07,41.1,5094.0
2016-09-30 11:10:00,41.12,41.23,41.07,41.23,6713.0,41.12,41.23,41.07,41.23,6713.0
2016-09-30 11:15:00,41.23,41.26,41.19,41.19,7300.0,41.23,41.26,41.19,41.19,7300.0
2016-09-30 11:20:00,41.2,41.21,41.12,41.14,5339.0,41.2,41.21,41.12,41.14,5339.0
2016-09-30 11:25:00,41.12,41.18,41.09,41.18,3500.0,41.12,41.18,41.09,41.18,3500.0
2016-09-30 11:30:00,41.18,41.22,41.08,41.09,28017.0,41.18,41.22,41.08,41.09,28017.0
2016-09-30 11:35:00,41.09,41.16,41.09,41.11,7440.0,41.09,41.16,41.09,41.11,7440.0
2016-09-30 11:40:00,41.11,41.22,41.11,41.22,3042.0,41.11,41.22,41.11,41.22,3042.0
2016-09-30 11:45:00,41.21,41.25,41.2,41.2,3317.0,41.21,41.25,41.2,41.2,3317.0
2016-09-30 11:50:00,41.22,41.23,41.1,41.16,11632.0,41.22,41.23,41.1,41.16,11632.0
2016-09-30 11:55:00,41.15,41.16,41.11,41.12,4011.0,41.15,41.16,41.11,41.12,4011.0
2016-09-30 12:00:00,41.12,41.24,41.12,41.22,5625.0,41.12,41.24,41.12,41.22,5625.0
2016-09-30 12:05:00,41.22,41.28,41.21,41.24,5800.0,41.22,41.28,41.21,41.24,5800.0
2016-09-30 12:10:00,41.25,41.27,41.21,41.23,5647.0,41.25,41.27,41.21,41.23,5647.0
2016-09-30 12:15:00,41.22,41.27,41.22,41.27,3000.0,41.22,41.27,41.22,41.27,3000.0
2016-09-30 12:20:00,41.28,41.29,41.24,41.25,6194.0,41.28,41.29,41.24,41.25,6194.0
2016-09-30 12:25:00,41.25,41.29,41.19,41.28,7050.0,41.25,41.29,41.19,41.28,7050.0
2016-09-30 12:30:00,41.29,41.31,41.27,41.27,5297.0,41.29,41.31,41.27,41.27,5297.0
2016-09-30 12:35:00,41.27,41.3,41.25,41.29,7929.0,41.27,41.3,41.25,41.29,7929.0
2016-09-30 12:40:00,41.3,41.31,41.24,41.24,5119.0,41.3,41.31,41.24,41.24,5119.0
2016-09-30 12:45:00,41.27,41.27,41.23,41.25,2015.0,41.27,41.27,41.23,41.25,2015.0
2016-09-30 12:50:00,41.25,41.25,41.24,41.24,1400.0,41.25,41.25,41.24,41.24,1400.0
2016-09-30 12:55:00,41.24,41.24,41.21,41.24,5489.0,41.24,41.24,41.21,41.24,5489.0
2016-09-30 13:00:00,41.24,41.33,41.24,41.32,3884.0,41.24,41.33,41.24,41.32,3884.0
2016-09-30 13:05:00,41.33,41.33,41.3,41.32,4409.0,41.33,41.33,41.3,41.32,4409.0
2016-09-30 13:10:00,41.32,41.32,41.31,41.32,2775.0,41.32,41.32,41.31,41.32,2775.0
2016-09-30 13:15:00,41.31,41.31,41.25,41.27,4601.0,41.31,41.31,41.25,41.27,4601.0
2016-09-30 13:20:00,41.27,41.29,41.26,41.27,4522.0,41.27,41.29,41.26,41.27,4522.0
2016-09-30 13:25:00,41.27,41.32,41.26,41.3,6238.0,41.27,41.32,41.26,41.3,6238.0
2016-09-30 13:30:00,41.29,41.29,41.2,41.22,5659.0,41.29,41.29,41.2,41.22,5659.0
2016-09-30 13:35:00,41.23,41.24,41.22,41.24,2709.0,41.23,41.24,41.22,41.24,2709.0
2016-09-30 13:40:00,41.23,41.29,41.23,41.28,5996.0,41.23,41.29,41.23,41.28,5996.0
2016-09-30 13:45:00,41.28,41.3,41.28,41.28,2900.0,41.28,41.3,41.28,41.28,2900.0
2016-09-30 13:50:00,41.27,41.34,41.25,41.33,18360.0,41.27,41.34,41.25,41.33,18360.0
2016-09-30 13:55:00,41.31,41.32,41.27,41.32,48600.0,41.31,41.32,41.27,41.32,48600.0
2016-09-30 14:00:00,41.31,41.34,41.27,41.29,68598.0,41.31,41.34,41.27,41.29,68598.0
2016-09-30 14:05:00,41.29,41.32,41.27,41.29,17582.0,41.29,41.32,41.27,41.29,17582.0
2016-09-30 14:10:00,41.29,41.38,41.29,41.36,7280.0,41.29,41.38,41.29,41.36,7280.0
2016-09-30 14:15:00,41.35,41.37,41.35,41.36,6047.0,41.35,41.37,41.35,41.36,6047.0
2016-09-30 14:20:00,41.35,41.41,41.35,41.41,6723.0,41.35,41.41,41.35,41.41,6723.0
2016-09-30 14:25:00,41.41,41.41,41.37,41.39,3906.0,41.41,41.41,41.37,41.39,3906.0
2016-09-30 14:30:00,41.4,41.46,41.4,41.46,4703.0,41.4,41.46,41.4,41.46,4703.0
2016-09-30 14:35:00,41.46,41.46,41.4,41.42,7747.0,41.46,41.46,41.4,41.42,7747.0
2016-09-30 14:40:00,41.43,41.44,41.41,41.41,3337.0,41.43,41.44,41.41,41.41,3337.0
2016-09-30 14:45:00,41.41,41.46,41.41,41.46,6329.0,41.41,41.46,41.41,41.46,6329.0
2016-09-30 14:50:00,41.45,41.46,41.41,41.41,5967.0,41.45,41.46,41.41,41.41,5967.0
2016-09-30 14:55:00,41.42,41.43,41.41,41.43,13422.0,41.42,41.43,41.41,41.43,13422.0
2016-09-30 15:00:00,41.44,41.45,41.43,41.44,6276.0,41.44,41.45,41.43,41.44,6276.0
2016-09-30 15:05:00,41.43,41.44,41.41,41.43,9194.0,41.43,41.44,41.41,41.43,9194.0
2016-09-30 15:10:00,41.42,41.42,41.4,41.41,6122.0,41.42,41.42,41.4,41.41,6122.0
2016-09-30 15:15:00,41.42,41.42,41.35,41.37,11784.0,41.42,41.42,41.35,41.37,11784.0
2016-09-30 15:20:00,41.37,41.38,41.35,41.35,9340.0,41.37,41.38,41.35,41.35,9340.0
2016-09-30 15:25:00,41.36,41.37,41.32,41.32,4421.0,41.36,41.37,41.32,41.32,4421.0
2016-09-30 15:30:00,41.32,41.35,41.31,41.32,10608.0,41.32,41.35,41.31,41.32,10608.0
2016-09-30 15:35:00,41.33,41.34,41.31,41.33,9558.0,41.33,41.34,41.31,41.33,9558.0
2016-09-30 15:40:00,41.33,41.37,41.32,41.36,16594.0,41.33,41.37,41.32,41.36,16594.0
2016-09-30 15:45:00,41.37,41.38,41.34,41.36,70320.0,41.37,41.38,41.34,41.36,70320.0
2016-09-30 15:50:00,41.37,41.37,41.31,41.32,57302.0,41.37,41.37,41.31,41.32,57302.0
2016-09-30 15:55:00,41.32,41.33,41.26,41.27,105700.0,41.32,41.33,41.26,41.27,105700.0
2016-10-03 09:30:00,41.48,41.5,41.45,41.47,3193.0,41.48,41.5,41.45,41.47,3193.0
2016-10-03 09:35:00,41.46,41.47,41.38,41.38,27967.0,41.46,41.47,41.38,41.38,27967.0
2016-10-03 09:40:00,41.38,41.4,41.23,41.3,8271.0,41.38,41.4,41.23,41.3,8271.0
2016-10-03 09:45:00,41.3,41.3,41.15,41.22,10764.0,41.3,41.3,41.15,41.22,10764.0
2016-10-03 09:50:00,41.21,41.21,41.1,41.13,3999.0,41.21,41.21,41.1,41.13,3999.0
2016-10-03 09:55:00,41.15,41.17,41.08,41.09,3576.0,41.15,41.17,41.08,41.09,3576.0
2016-10-03 10:00:00,41.1,41.25,41.09,41.13,9779.0,41.1,41.25,41.09,41.13,9779.0
2016-10-03 10:05:00,41.12,41.22,41.06,41.22,9240.0,41.12,41.22,41.06,41.22,9240.0
2016-10-03 10:10:00,41.21,41.24,41.11,41.16,32302.0,41.21,41.24,41.11,41.16,32302.0
2016-10-03 10:15:00,41.17,41.2,41.11,41.2,12309.0,41.17,41.2,41.11,41.2,12309.0
2016-10-03 10:20:00,41.21,41.23,41.11,41.12,6350.0,41.21,41.23,41.11,41.12,6350.0
2016-10-03 10:25:00,41.11,41.21,41.08,41.1,5233.0,41.11,41.21,41.08,41.1,5233.0
2016-10-03 10:30:00,41.09,41.18,41.07,41.13,5363.0,41.09,41.18,41.07,41.13,5363.0
2016-10-03 10:35:00,41.1,41.19,41.07,41.16,7100.0,41.1,41.19,41.07,41.16,7100.0
2016-10-03 10:40:00,41.15,41.21,41.15,41.21,2711.0,41.15,41.21,41.15,41.21,2711.0
2016-10-03 10:45:00,41.27,41.35,41.27,41.35,4793.0,41.27,41.35,41.27,41.35,4793.0
2016-10-03 10:50:00,41.34,41.41,41.26,41.27,12600.0,41.34,41.41,41.26,41.27,12600.0
2016-10-03 10:55:00,41.27,41.31,41.23,41.3,21717.0,41.27,41.31,41.23,41.3,21717.0
2016-10-03 11:00:00,41.27,41.34,41.25,41.31,8885.0,41.27,41.34,41.25,41.31,8885.0
2016-10-03 11:05:00,41.32,41.36,41.3,41.36,3100.0,41.32,41.36,41.3,41.36,3100.0
2016-10-03 11:10:00,41.37,41.41,41.36,41.4,2911.0,41.37,41.41,41.36,41.4,2911.0
2016-10-03 11:15:00,41.39,41.41,41.31,41.32,3184.0,41.39,41.41,41.31,41.32,3184.0
2016-10-03 11:20:00,41.3,41.34,41.26,41.26,9527.0,41.3,41.34,41.26,41.26,9527.0
2016-10-03 11:25:00,41.27,41.29,41.18,41.18,11659.0,41.27,41.29,41.18,41.18,11659.0
2016-10-03 11:30:00,41.2,41.24,41.19,41.21,3494.0,41.2,41.24,41.19,41.21,3494.0
2016-10-03 11:35:00,41.2,41.2,41.13,41.13,6431.0,41.2,41.2,41.13,41.13,6431.0
2016-10-03 11:40:00,41.14,41.2,41.13,41.18,3070.0,41.14,41.2,41.13,41.18,3070.0
2016-10-03 11:45:00,41.18,41.19,41.09,41.09,4042.0,41.18,41.19,41.09,41.09,4042.0
2016-10-03 11:50:00,41.09,41.13,41.02,41.12,6713.0,41.09,41.13,41.02,41.12,6713.0
2016-10-03 11:55:00,41.11,41.14,41.06,41.12,3706.0,41.11,41.14,41.06,41.12,3706.0
2016-10-03 12:00:00,41.13,41.18,41.13,41.15,3500.0,41.13,41.18,41.13,41.15,3500.0
2016-10-03 12:05:00,41.14,41.2,41.13,41.16,1312.0,41.14,41.2,41.13,41.16,1312.0
2016-10-03 12:10:00,41.18,41.19,41.15,41.15,2200.0,41.18,41.19,41.15,41.15,2200.0
2016-10-03 12:15:00,41.12,41.13,41.1,41.1,1300.0,41.12,41.13,41.1,41.1,1300.0
2016-10-03 12:20:00,41.12,41.13,41.04,41.07,6733.0,41.12,41.13,41.04,41.07,6733.0
2016-10-03 12:25:00,41.07,41.07,41.03,41.07,8180.0,41.07,41.07,41.03,41.07,8180.0
2016-10-03 12:30:00,41.07,41.07,41.01,41.05,6250.0,41.07,41.07,41.01,41.05,6250.0
2016-10-03 12:35:00,41.05,41.06,41.03,41.04,6046.0,41.05,41.06,41.03,41.04,6046.0
2016-10-03 12:40:00,41.05,41.09,41.05,41.09,4060.0,41.05,41.09,41.05,41.09,4060.0
2016-10-03 12:45:00,41.09,41.1,41.04,41.06,3610.0,41.09,41.1,41.04,41.06,3610.0
2016-10-03 12:50:00,41.09,41.13,41.09,41.13,2500.0,41.09,41.13,41.09,41.13,2500.0
2016-10-03 12:55:00,41.12,41.16,41.09,41.15,5898.0,41.12,41.16,41.09,41.15,5898.0
2016-10-03 13:00:00,41.15,41.17,41.11,41.11,3426.0,41.15,41.17,41.11,41.11,3426.0
2016-10-03 13:05:00,41.13,41.14,41.08,41.09,2091.0,41.13,41.14,41.08,41.09,2091.0
2016-10-03 13:10:00,41.08,41.12,41.0,41.08,5500.0,41.08,41.12,41.0,41.08,5500.0
2016-10-03 13:15:00,41.11,41.11,41.06,41.09,6900.0,41.11,41.11,41.06,41.09,6900.0
2016-10-03 13:20:00,41.1,41.19,41.1,41.16,27794.0,41.1,41.19,41.1,41.16,27794.0
2016-10-03 13:25:00,41.17,41.19,41.15,41.15,2500.0,41.17,41.19,41.15,41.15,2500.0
2016-10-03 13:30:00,41.15,41.21,41.13,41.21,8055.0,41.15,41.21,41.13,41.21,8055.0
2016-10-03 13:35:00,41.21,41.28,41.21,41.28,12375.0,41.21,41.28,41.21,41.28,12375.0
2016-10-03 13:40:00,41.25,41.28,41.23,41.23,1600.0,41.25,41.28,41.23,41.23,1600.0
2016-10-03 13:45:00,41.25,41.28,41.22,41.24,5600.0,41.25,41.28,41.22,41.24,5600.0
2016-10-03 13:50:00,41.24,41.26,41.22,41.22,2807.0,41.24,41.26,41.22,41.22,2807.0
2016-10-03 13:55:00,41.2,41.28,41.19,41.28,2694.0,41.2,41.28,41.19,41.28,2694.0
2016-10-03 14:00:00,41.3,41.33,41.28,41.32,2700.0,41.3,41.33,41.28,41.32,2700.0
2016-10-03 14:05:00,41.3,41.3,41.26,41.29,1900.0,41.3,41.3,41.26,41.29,1900.0
2016-10-03 14:10:00,41.3,41.32,41.25,41.26,4200.0,41.3,41.32,41.25,41.26,4200.0
2016-10-03 14:15:00,41.27,41.27,41.25,41.26,7200.0,41.27,41.27,41.25,41.26,7200.0
2016-10-03 14:20:00,41.26,41.27,41.24,41.25,3260.0,41.26,41.27,41.24,41.25,3260.0
2016-10-03 14:25:00,41.27,41.28,41.22,41.23,6599.0,41.27,41.28,41.22,41.23,6599.0
2016-10-03 14:30:00,41.23,41.23,41.17,41.2,21690.0,41.23,41.23,41.17,41.2,21690.0
2016-10-03 14:35:00,41.2,41.22,41.16,41.19,7115.0,41.2,41.22,41.16,41.19,7115.0
2016-10-03 14:40:00,41.2,41.21,41.17,41.19,4100.0,41.2,41.21,41.17,41.19,4100.0
2016-10-03 14:45:00,41.2,41.21,41.18,41.21,3783.0,41.2,41.21,41.18,41.21,3783.0
2016-10-03 14:50:00,41.17,41.22,41.16,41.21,5330.0,41.17,41.22,41.16,41.21,5330.0
2016-10-03 14:55:00,41.19,41.24,41.17,41.24,4200.0,41.19,41.24,41.17,41.24,4200.0
2016-10-03 15:00:00,41.23,41.24,41.15,41.19,5646.0,41.23,41.24,41.15,41.19,5646.0
2016-10-03 15:05:00,41.18,41.18,41.14,41.16,5116.0,41.18,41.18,41.14,41.16,5116.0
2016-10-03 15:10:00,41.17,41.25,41.17,41.25,7102.0,41.17,41.25,41.17,41.25,7102.0
2016-10-03 15:15:00,41.23,41.24,41.2,41.24,3438.0,41.23,41.24,41.2,41.24,3438.0
2016-10-03 15:20:00,41.25,41.26,41.23,41.23,3300.0,41.25,41.26,41.23,41.23,3300.0
2016-10-03 15:25:00,41.23,41.23,41.21,41.21,3400.0,41.23,41.23,41.21,41.21,3400.0
2016-10-03 15:30:00,41.21,41.22,41.18,41.22,14247.0,41.21,41.22,41.18,41.22,14247.0
2016-10-03 15:35:00,41.23,41.25,41.15,41.18,24029.0,41.23,41.25,41.15,41.18,24029.0
2016-10-03 15:40:00,41.18,41.26,41.17,41.23,7369.0,41.18,41.26,41.17,41.23,7369.0
2016-10-03 15:45:00,41.22,41.26,41.2,41.23,12334.0,41.22,41.26,41.2,41.23,12334.0
2016-10-03 15:50:00,41.23,41.25,41.19,41.2,24372.0,41.23,41.25,41.19,41.2,24372.0
2016-10-03 15:55:00,41.21,41.22,41.15,41.21,70709.0,41.21,41.22,41.15,41.21,70709.0
2016-10-04 09:30:00,40.87,41.08,40.58,41.08,54585.0,40.87,41.08,40.58,41.08,54585.0
2016-10-04 09:35:00,41.15,41.16,40.65,40.93,20773.0,41.15,41.16,40.65,40.93,20773.0
2016-10-04 09:40:00,40.89,41.09,40.89,40.99,7642.0,40.89,41.09,40.89,40.99,7642.0
2016-10-04 09:45:00,40.99,40.99,40.82,40.82,14515.0,40.99,40.99,40.82,40.82,14515.0
2016-10-04 09:50:00,40.8,40.8,40.66,40.69,31754.0,40.8,40.8,40.66,40.69,31754.0
2016-10-04 09:55:00,40.7,40.73,40.64,40.69,36372.0,40.7,40.73,40.64,40.69,36372.0
2016-10-04 10:00:00,40.7,40.71,40.62,40.66,5011.0,40.7,40.71,40.62,40.66,5011.0
2016-10-04 10:05:00,40.63,40.66,40.2,40.27,54449.0,40.63,40.66,40.2,40.27,54449.0
2016-10-04 10:10:00,40.25,40.32,40.13,40.19,38503.0,40.25,40.32,40.13,40.19,38503.0
2016-10-04 10:15:00,40.19,40.21,40.14,40.18,27479.0,40.19,40.21,40.14,40.18,27479.0
2016-10-04 10:20:00,40.18,40.21,40.04,40.19,14280.0,40.18,40.21,40.04,40.19,14280.0
2016-10-04 10:25:00,40.18,40.34,40.17,40.31,23070.0,40.18,40.34,40.17,40.31,23070.0
2016-10-04 10:30:00,40.3,40.32,40.26,40.29,16619.0,40.3,40.32,40.26,40.29,16619.0
2016-10-04 10:35:00,40.3,40.36,40.23,40.36,5707.0,40.3,40.36,40.23,40.36,5707.0
2016-10-04 10:40:00,40.37,40.46,40.31,40.33,11900.0,40.37,40.46,40.31,40.33,11900.0
2016-10-04 10:45:00,40.33,40.35,40.31,40.34,4808.0,40.33,40.35,40.31,40.34,4808.0
2016-10-04 10:50:00,40.35,40.39,40.33,40.35,8161.0,40.35,40.39,40.33,40.35,8161.0
2016-10-04 10:55:00,40.34,40.38,40.33,40.34,11138.0,40.34,40.38,40.33,40.34,11138.0
2016-10-04 11:00:00,40.32,40.35,40.25,40.29,14246.0,40.32,40.35,40.25,40.29,14246.0
2016-10-04 11:05:00,40.29,40.33,40.29,40.3,11300.0,40.29,40.33,40.29,40.3,11300.0
2016-10-04 11:10:00,40.3,40.32,40.25,40.31,8781.0,40.3,40.32,40.25,40.31,8781.0
2016-10-04 11:15:00,40.3,40.32,40.26,40.32,11431.0,40.3,40.32,40.26,40.32,11431.0
2016-10-04 11:20:00,40.32,40.38,40.31,40.36,10292.0,40.32,40.38,40.31,40.36,10292.0
2016-10-04 11:25:00,40.36,40.41,40.34,40.36,8512.0,40.36,40.41,40.34,40.36,8512.0
2016-10-04 11:30:00,40.36,40.42,40.35,40.41,11932.0,40.36,40.42,40.35,40.41,11932.0
2016-10-04 11:35:00,40.42,40.46,40.35,40.35,16667.0,40.42,40.46,40.35,40.35,16667.0
2016-10-04 11:40:00,40.35,40.45,40.34,40.43,10331.0,40.35,40.45,40.34,40.43,10331.0
2016-10-04 11:45:00,40.42,40.52,40.42,40.48,13190.0,40.42,40.52,40.42,40.48,13190.0
2016-10-04 11:50:00,40.46,40.48,40.41,40.42,8550.0,40.46,40.48,40.41,40.42,8550.0
2016-10-04 11:55:00,40.43,40.45,40.39,40.42,6888.0,40.43,40.45,40.39,40.42,6888.0
2016-10-04 12:00:00,40.45,40.5,40.42,40.47,8381.0,40.45,40.5,40.42,40.47,8381.0
2016-10-04 12:05:00,40.48,40.5,40.48,40.49,6100.0,40.48,40.5,40.48,40.49,6100.0
2016-10-04 12:10:00,40.49,40.53,40.45,40.53,9657.0,40.49,40.53,40.45,40.53,9657.0
2016-10-04 12:15:00,40.52,40.57,40.44,40.53,13080.0,40.52,40.57,40.44,40.53,13080.0
2016-10-04 12:20:00,40.56,40.56,40.44,40.48,9350.0,40.56,40.56,40.44,40.48,9350.0
2016-10-04 12:25:00,40.47,40.51,40.44,40.47,7767.0,40.47,40.51,40.44,40.47,7767.0
2016-10-04 12:30:00,40.47,40.47,40.42,40.44,12200.0,40.47,40.47,40.42,40.44,12200.0
2016-10-04 12:35:00,40.44,40.52,40.44,40.51,4634.0,40.44,40.52,40.44,40.51,4634.0
2016-10-04 12:40:00,40.49,40.49,40.46,40.48,4225.0,40.49,40.49,40.46,40.48,4225.0
2016-10-04 12:45:00,40.49,40.52,40.46,40.48,15442.0,40.49,40.52,40.46,40.48,15442.0
2016-10-04 12:50:00,40.48,40.51,40.4,40.48,24700.0,40.48,40.51,40.4,40.48,24700.0
2016-10-04 12:55:00,40.47,40.49,40.46,40.47,15952.0,40.47,40.49,40.46,40.47,15952.0
2016-10-04 13:00:00,40.47,40.5,40.45,40.5,12418.0,40.47,40.5,40.45,40.5,12418.0
2016-10-04 13:05:00,40.51,40.52,40.46,40.47,13611.0,40.51,40.52,40.46,40.47,13611.0
2016-10-04 13:10:00,40.47,40.49,40.45,40.48,7426.0,40.47,40.49,40.45,40.48,7426.0
2016-10-04 13:15:00,40.48,40.49,40.47,40.49,5600.0,40.48,40.49,40.47,40.49,5600.0
2016-10-04 13:20:00,40.48,40.49,40.46,40.48,21223.0,40.48,40.49,40.46,40.48,21223.0
2016-10-04 13:25:00,40.48,40.49,40.4,40.4,6585.0,40.48,40.49,40.4,40.4,6585.0
2016-10-04 13:30:00,40.4,40.4,40.33,40.34,16708.0,40.4,40.4,40.33,40.34,16708.0
2016-10-04 13:35:00,40.34,40.37,40.33,40.36,7713.0,40.34,40.37,40.33,40.36,7713.0
2016-10-04 13:40:00,40.35,40.37,40.34,40.37,12250.0,40.35,40.37,40.34,40.37,12250.0
2016-10-04 13:45:00,40.36,40.37,40.33,40.36,4388.0,40.36,40.37,40.33,40.36,4388.0
2016-10-04 13:50:00,40.36,40.37,40.27,40.3,4448.0,40.36,40.37,40.27,40.3,4448.0
2016-10-04 13:55:00,40.29,40.32,40.29,40.32,2200.0,40.29,40.32,40.29,40.32,2200.0
2016-10-04 14:00:00,40.31,40.37,40.3,40.37,6214.0,40.31,40.37,40.3,40.37,6214.0
2016-10-04 14:05:00,40.37,40.42,40.36,40.38,7516.0,40.37,40.42,40.36,40.38,7516.0
2016-10-04 14:10:00,40.39,40.42,40.36,40.41,9846.0,40.39,40.42,40.36,40.41,9846.0
2016-10-04 14:15:00,40.41,40.5,40.37,40.39,16980.0,40.41,40.5,40.37,40.39,16980.0
2016-10-04 14:20:00,40.4,40.4,40.31,40.33,7963.0,40.4,40.4,40.31,40.33,7963.0
2016-10-04 14:25:00,40.33,40.35,40.31,40.35,3700.0,40.33,40.35,40.31,40.35,3700.0
2016-10-04 14:30:00,40.36,40.4,40.34,40.38,5300.0,40.36,40.4,40.34,40.38,5300.0
2016-10-04 14:35:00,40.39,40.39,40.3,40.32,19691.0,40.39,40.39,40.3,40.32,19691.0
2016-10-04 14:40:00,40.32,40.34,40.31,40.33,4925.0,40.32,40.34,40.31,40.33,4925.0
2016-10-04 14:45:00,40.34,40.34,40.28,40.31,3590.0,40.34,40.34,40.28,40.31,3590.0
2016-10-04 14:50:00,40.3,40.33,40.29,40.33,4200.0,40.3,40.33,40.29,40.33,4200.0
2016-10-04 14:55:00,40.33,40.34,40.28,40.28,9319.0,40.33,40.34,40.28,40.28,9319.0
2016-10-04 15:00:00,40.27,40.3,40.27,40.29,4727.0,40.27,40.3,40.27,40.29,4727.0
2016-10-04 15:05:00,40.29,40.32,40.28,40.32,6020.0,40.29,40.32,40.28,40.32,6020.0
2016-10-04 15:10:00,40.32,40.38,40.32,40.33,26364.0,40.32,40.38,40.32,40.33,26364.0
2016-10-04 15:15:00,40.33,40.34,40.27,40.27,9442.0,40.33,40.34,40.27,40.27,9442.0
2016-10-04 15:20:00,40.27,40.3,40.25,40.26,15363.0,40.27,40.3,40.25,40.26,15363.0
2016-10-04 15:25:00,40.26,40.28,40.24,40.25,15175.0,40.26,40.28,40.24,40.25,15175.0
2016-10-04 15:30:00,40.26,40.28,40.24,40.26,15993.0,40.26,40.28,40.24,40.26,15993.0
2016-10-04 15:35:00,40.26,40.27,40.24,40.25,15841.0,40.26,40.27,40.24,40.25,15841.0
2016-10-04 15:40:00,40.25,40.26,40.22,40.25,34696.0,40.25,40.26,40.22,40.25,34696.0
2016-10-04 15:45:00,40.24,40.26,40.22,40.25,18380.0,40.24,40.26,40.22,40.25,18380.0
2016-10-04 15:50:00,40.24,40.28,40.22,40.27,40710.0,40.24,40.28,40.22,40.27,40710.0
2016-10-04 15:55:00,40.28,40.31,40.23,40.3,103964.0,40.28,40.31,40.23,40.3,103964.0
2016-10-05 09:30:00,40.31,40.52,40.29,40.46,11533.0,40.31,40.52,40.29,40.46,11533.0
2016-10-05 09:35:00,40.44,40.49,40.28,40.33,9467.0,40.44,40.49,40.28,40.33,9467.0
2016-10-05 09:40:00,40.31,40.41,40.29,40.33,4004.0,40.31,40.41,40.29,40.33,4004.0
2016-10-05 09:45:00,40.34,40.41,40.33,40.34,3644.0,40.34,40.41,40.33,40.34,3644.0
2016-10-05 09:50:00,40.3,40.36,40.28,40.3,6810.0,40.3,40.36,40.28,40.3,6810.0
2016-10-05 09:55:00,40.28,40.3,40.12,40.23,10009.0,40.28,40.3,40.12,40.23,10009.0
2016-10-05 10:00:00,40.24,40.28,40.19,40.23,6098.0,40.24,40.28,40.19,40.23,6098.0
2016-10-05 10:05:00,40.25,40.27,40.19,40.2,9075.0,40.25,40.27,40.19,40.2,9075.0
2016-10-05 10:10:00,40.23,40.29,40.22,40.22,5071.0,40.23,40.29,40.22,40.22,5071.0
2016-10-05 10:15:00,40.24,40.29,40.18,40.2,7871.0,40.24,40.29,40.18,40.2,7871.0
2016-10-05 10:20:00,40.19,40.26,40.17,40.18,5500.0,40.19,40.26,40.17,40.18,5500.0
2016-10-05 10:25:00,40.19,40.27,40.18,40.27,6591.0,40.19,40.27,40.18,40.27,6591.0
2016-10-05 10:30:00,40.25,40.27,40.2,40.23,3690.0,40.25,40.27,40.2,40.23,3690.0
2016-10-05 10:35:00,40.25,40.26,40.2,40.2,3200.0,40.25,40.26,40.2,40.2,3200.0
2016-10-05 10:40:00,40.22,40.23,40.16,40.16,7250.0,40.22,40.23,40.16,40.16,7250.0
2016-10-05 10:45:00,40.15,40.28,40.15,40.21,7046.0,40.15,40.28,40.15,40.21,7046.0
2016-10-05 10:50:00,40.22,40.26,40.22,40.25,3700.0,40.22,40.26,40.22,40.25,3700.0
2016-10-05 10:55:00,40.26,40.27,40.25,40.26,2895.0,40.26,40.27,40.25,40.26,2895.0
2016-10-05 11:00:00,40.24,40.35,40.24,40.35,5693.0,40.24,40.35,40.24,40.35,5693.0
2016-10-05 11:05:00,40.34,40.45,40.34,40.45,21705.0,40.34,40.45,40.34,40.45,21705.0
2016-10-05 11:10:00,40.44,40.55,40.38,40.52,42681.0,40.44,40.55,40.38,40.52,42681.0
2016-10-05 11:15:00,40.53,40.57,40.5,40.51,4732.0,40.53,40.57,40.5,40.51,4732.0
2016-10-05 11:20:00,40.51,40.54,40.45,40.48,8440.0,40.51,40.54,40.45,40.48,8440.0
2016-10-05 11:25:00,40.47,40.49,40.39,40.42,7100.0,40.47,40.49,40.39,40.42,7100.0
2016-10-05 11:30:00,40.42,40.45,40.36,40.39,8900.0,40.42,40.45,40.36,40.39,8900.0
2016-10-05 11:35:00,40.38,40.4,40.31,40.39,13620.0,40.38,40.4,40.31,40.39,13620.0
2016-10-05 11:40:00,40.39,40.4,40.32,40.34,25447.0,40.39,40.4,40.32,40.34,25447.0
2016-10-05 11:45:00,40.33,40.41,40.33,40.41,17755.0,40.33,40.41,40.33,40.41,17755.0
2016-10-05 11:50:00,40.4,40.4,40.32,40.37,13022.0,40.4,40.4,40.32,40.37,13022.0
2016-10-05 11:55:00,40.37,40.4,40.34,40.37,11372.0,40.37,40.4,40.34,40.37,11372.0
2016-10-05 12:00:00,40.37,40.5,40.37,40.5,6470.0,40.37,40.5,40.37,40.5,6470.0
2016-10-05 12:05:00,40.5,40.51,40.43,40.48,15643.0,40.5,40.51,40.43,40.48,15643.0
2016-10-05 12:10:00,40.47,40.5,40.47,40.49,196556.0,40.47,40.5,40.47,40.49,196556.0
2016-10-05 12:15:00,40.48,40.5,40.42,40.43,31173.0,40.48,40.5,40.42,40.43,31173.0
2016-10-05 12:20:00,40.44,40.52,40.43,40.44,18545.0,40.44,40.52,40.43,40.44,18545.0
2016-10-05 12:25:00,40.46,40.46,40.44,40.44,1322.0,40.46,40.46,40.44,40.44,1322.0
2016-10-05 12:30:00,40.44,40.47,40.38,40.4,12317.0,40.44,40.47,40.38,40.4,12317.0
2016-10-05 12:35:00,40.4,40.43,40.36,40.38,8400.0,40.4,40.43,40.36,40.38,8400.0
2016-10-05 12:40:00,40.37,40.49,40.37,40.49,5605.0,40.37,40.49,40.37,40.49,5605.0
2016-10-05 12:45:00,40.48,40.52,40.48,40.5,3400.0,40.48,40.52,40.48,40.5,3400.0
2016-10-05 12:50:00,40.48,40.49,40.44,40.46,8046.0,40.48,40.49,40.44,40.46,8046.0
2016-10-05 12:55:00,40.44,40.44,40.43,40.43,2095.0,40.44,40.44,40.43,40.43,2095.0
2016-10-05 13:00:00,40.44,40.48,40.44,40.46,6050.0,40.44,40.48,40.44,40.46,6050.0
2016-10-05 13:05:00,40.46,40.48,40.43,40.43,8038.0,40.46,40.48,40.43,40.43,8038.0
2016-10-05 13:10:00,40.42,40.42,40.39,40.41,4537.0,40.42,40.42,40.39,40.41,4537.0
2016-10-05 13:15:00,40.4,40.42,40.4,40.41,1800.0,40.4,40.42,40.4,40.41,1800.0
2016-10-05 13:20:00,40.42,40.48,40.42,40.44,7366.0,40.42,40.48,40.42,40.44,7366.0
2016-10-05 13:25:00,40.43,40.45,40.42,40.45,3962.0,40.43,40.45,40.42,40.45,3962.0
2016-10-05 13:30:00,40.45,40.48,40.45,40.47,6100.0,40.45,40.48,40.45,40.47,6100.0
2016-10-05 13:35:00,40.47,40.51,40.46,40.49,17472.0,40.47,40.51,40.46,40.49,17472.0
2016-10-05 13:40:00,40.5,40.51,40.48,40.48,8131.0,40.5,40.51,40.48,40.48,8131.0
2016-10-05 13:45:00,40.48,40.49,40.48,40.49,4650.0,40.48,40.49,40.48,40.49,4650.0
2016-10-05 13:50:00,40.49,40.5,40.48,40.49,3900.0,40.49,40.5,40.48,40.49,3900.0
2016-10-05 13:55:00,40.5,40.51,40.47,40.48,6091.0,40.5,40.51,40.47,40.48,6091.0
2016-10-05 14:00:00,40.48,40.5,40.48,40.49,3367.0,40.48,40.5,40.48,40.49,3367.0
2016-10-05 14:05:00,40.49,40.5,40.47,40.49,5401.0,40.49,40.5,40.47,40.49,5401.0
2016-10-05 14:10:00,40.49,40.5,40.48,40.5,8937.0,40.49,40.5,40.48,40.5,8937.0
2016-10-05 14:15:00,40.48,40.48,40.44,40.45,6168.0,40.48,40.48,40.44,40.45,6168.0
2016-10-05 14:20:00,40.45,40.46,40.44,40.45,17500.0,40.45,40.46,40.44,40.45,17500.0
2016-10-05 14:25:00,40.44,40.44,40.38,40.38,5850.0,40.44,40.44,40.38,40.38,5850.0
2016-10-05 14:30:00,40.39,40.41,40.39,40.41,4893.0,40.39,40.41,40.39,40.41,4893.0
2016-10-05 14:35:00,40.4,40.4,40.38,40.38,9972.0,40.4,40.4,40.38,40.38,9972.0
2016-10-05 14:40:00,40.38,40.4,40.38,40.39,4677.0,40.38,40.4,40.38,40.39,4677.0
2016-10-05 14:45:00,40.38,40.39,40.37,40.39,8244.0,40.38,40.39,40.37,40.39,8244.0
2016-10-05 14:50:00,40.37,40.38,40.34,40.34,2929.0,40.37,40.38,40.34,40.34,2929.0
2016-10-05 14:55:00,40.34,40.36,40.34,40.35,3968.0,40.34,40.36,40.34,40.35,3968.0
2016-10-05 15:00:00,40.36,40.41,40.36,40.41,8775.0,40.36,40.41,40.36,40.41,8775.0
2016-10-05 15:05:00,40.4,40.41,40.36,40.36,9715.0,40.4,40.41,40.36,40.36,9715.0
2016-10-05 15:10:00,40.36,40.36,40.31,40.32,9278.0,40.36,40.36,40.31,40.32,9278.0
2016-10-05 15:15:00,40.32,40.35,40.31,40.35,11767.0,40.32,40.35,40.31,40.35,11767.0
2016-10-05 15:20:00,40.35,40.35,40.33,40.34,14527.0,40.35,40.35,40.33,40.34,14527.0
2016-10-05 15:25:00,40.33,40.34,40.3,40.3,8760.0,40.33,40.34,40.3,40.3,8760.0
2016-10-05 15:30:00,40.3,40.3,40.27,40.29,15708.0,40.3,40.3,40.27,40.29,15708.0
2016-10-05 15:35:00,40.29,40.32,40.28,40.31,11061.0,40.29,40.32,40.28,40.31,11061.0
2016-10-05 15:40:00,40.31,40.36,40.3,40.36,17246.0,40.31,40.36,40.3,40.36,17246.0
2016-10-05 15:45:00,40.36,40.36,40.25,40.25,25115.0,40.36,40.36,40.25,40.25,25115.0
2016-10-05 15:50:00,40.26,40.27,40.2,40.2,32846.0,40.26,40.27,40.2,40.2,32846.0
2016-10-05 15:55:00,40.2,40.32,40.2,40.26,66821.0,40.2,40.32,40.2,40.26,66821.0
2016-10-06 09:30:00,40.29,40.29,40.03,40.04,11632.0,40.29,40.29,40.03,40.04,11632.0
2016-10-06 09:35:00,40.05,40.13,39.86,40.1,23854.0,40.05,40.13,39.86,40.1,23854.0
2016-10-06 09:40:00,40.06,40.11,39.99,40.06,4175.0,40.06,40.11,39.99,40.06,4175.0
2016-10-06 09:45:00,40.08,40.13,40.05,40.06,4843.0,40.08,40.13,40.05,40.06,4843.0
2016-10-06 09:50:00,40.07,40.07,39.87,39.87,6605.0,40.07,40.07,39.87,39.87,6605.0
2016-10-06 09:55:00,39.87,39.93,39.81,39.89,9000.0,39.87,39.93,39.81,39.89,9000.0
2016-10-06 10:00:00,39.86,39.89,39.79,39.89,13662.0,39.86,39.89,39.79,39.89,13662.0
2016-10-06 10:05:00,39.91,39.97,39.7,39.72,25125.0,39.91,39.97,39.7,39.72,25125.0
2016-10-06 10:10:00,39.73,39.77,39.42,39.45,54348.0,39.73,39.77,39.42,39.45,54348.0
2016-10-06 10:15:00,39.46,39.48,39.01,39.31,112348.0,39.46,39.48,39.01,39.31,112348.0
2016-10-06 10:20:00,39.31,39.43,39.28,39.33,48334.0,39.31,39.43,39.28,39.33,48334.0
2016-10-06 10:25:00,39.33,39.39,39.29,39.39,20959.0,39.33,39.39,39.29,39.39,20959.0
2016-10-06 10:30:00,39.39,39.44,39.32,39.37,22272.0,39.39,39.44,39.32,39.37,22272.0
2016-10-06 10:35:00,39.36,39.42,39.33,39.36,18115.0,39.36,39.42,39.33,39.36,18115.0
2016-10-06 10:40:00,39.35,39.36,39.2,39.24,17954.0,39.35,39.36,39.2,39.24,17954.0
2016-10-06 10:45:00,39.23,39.35,39.23,39.33,30903.0,39.23,39.35,39.23,39.33,30903.0
2016-10-06 10:50:00,39.32,39.41,39.32,39.38,20344.0,39.32,39.41,39.32,39.38,20344.0
2016-10-06 10:55:00,39.38,39.41,39.33,39.33,9662.0,39.38,39.41,39.33,39.33,9662.0
2016-10-06 11:00:00,39.32,39.39,39.3,39.34,25334.0,39.32,39.39,39.3,39.34,25334.0
2016-10-06 11:05:00,39.35,39.36,39.23,39.25,18496.0,39.35,39.36,39.23,39.25,18496.0
2016-10-06 11:10:00,39.25,39.29,39.08,39.09,36651.0,39.25,39.29,39.08,39.09,36651.0
2016-10-06 11:15:00,39.08,39.1,38.85,38.9,68063.0,39.08,39.1,38.85,38.9,68063.0
2016-10-06 11:20:00,38.89,38.94,38.84,38.9,23039.0,38.89,38.94,38.84,38.9,23039.0
2016-10-06 11:25:00,38.9,38.95,38.86,38.9,22447.0,38.9,38.95,38.86,38.9,22447.0
2016-10-06 11:30:00,38.9,39.04,38.89,39.03,20935.0,38.9,39.04,38.89,39.03,20935.0
2016-10-06 11:35:00,39.05,39.14,39.04,39.08,12791.0,39.05,39.14,39.04,39.08,12791.0
2016-10-06 11:40:00,39.09,39.18,39.08,39.17,12083.0,39.09,39.18,39.08,39.17,12083.0
2016-10-06 11:45:00,39.17,39.17,39.05,39.05,18416.0,39.17,39.17,39.05,39.05,18416.0
2016-10-06 11:50:00,39.06,39.23,39.0,39.19,19382.0,39.06,39.23,39.0,39.19,19382.0
2016-10-06 11:55:00,39.18,39.2,39.06,39.07,6217.0,39.18,39.2,39.06,39.07,6217.0
2016-10-06 12:00:00,39.08,39.17,39.02,39.17,18942.0,39.08,39.17,39.02,39.17,18942.0
2016-10-06 12:05:00,39.18,39.18,39.05,39.05,16511.0,39.18,39.18,39.05,39.05,16511.0
2016-10-06 12:10:00,39.05,39.08,38.98,39.0,12351.0,39.05,39.08,38.98,39.0,12351.0
2016-10-06 12:15:00,39.01,39.02,38.99,39.0,10838.0,39.01,39.02,38.99,39.0,10838.0
2016-10-06 12:20:00,39.0,39.06,38.96,38.98,78712.0,39.0,39.06,38.96,38.98,78712.0
2016-10-06 12:25:00,39.0,39.06,39.0,39.06,7851.0,39.0,39.06,39.0,39.06,7851.0
2016-10-06 12:30:00,39.05,39.17,39.03,39.15,11856.0,39.05,39.17,39.03,39.15,11856.0
2016-10-06 12:35:00,39.14,39.15,39.08,39.11,7380.0,39.14,39.15,39.08,39.11,7380.0
2016-10-06 12:40:00,39.11,39.18,39.11,39.12,11814.0,39.11,39.18,39.11,39.12,11814.0
2016-10-06 12:45:00,39.13,39.19,39.11,39.18,11034.0,39.13,39.19,39.11,39.18,11034.0
2016-10-06 12:50:00,39.18,39.18,39.08,39.15,10875.0,39.18,39.18,39.08,39.15,10875.0
2016-10-06 12:55:00,39.15,39.16,39.02,39.03,56333.0,39.15,39.16,39.02,39.03,56333.0
2016-10-06 13:00:00,39.03,39.13,39.03,39.13,19264.0,39.03,39.13,39.03,39.13,19264.0
2016-10-06 13:05:00,39.13,39.21,39.11,39.16,16368.0,39.13,39.21,39.11,39.16,16368.0
2016-10-06 13:10:00,39.16,39.17,39.1,39.11,8176.0,39.16,39.17,39.1,39.11,8176.0
2016-10-06 13:15:00,39.11,39.17,39.1,39.14,8700.0,39.11,39.17,39.1,39.14,8700.0
2016-10-06 13:20:00,39.15,39.17,39.1,39.13,16958.0,39.15,39.17,39.1,39.13,16958.0
2016-10-06 13:25:00,39.13,39.13,39.07,39.1,15664.0,39.13,39.13,39.07,39.1,15664.0
2016-10-06 13:30:00,39.09,39.18,39.08,39.14,10563.0,39.09,39.18,39.08,39.14,10563.0
2016-10-06 13:35:00,39.14,39.16,39.1,39.11,6388.0,39.14,39.16,39.1,39.11,6388.0
2016-10-06 13:40:00,39.11,39.14,39.1,39.11,7917.0,39.11,39.14,39.1,39.11,7917.0
2016-10-06 13:45:00,39.12,39.13,39.08,39.1,6354.0,39.12,39.13,39.08,39.1,6354.0
2016-10-06 13:50:00,39.1,39.16,39.09,39.16,7636.0,39.1,39.16,39.09,39.16,7636.0
2016-10-06 13:55:00,39.15,39.15,39.02,39.1,18744.0,39.15,39.15,39.02,39.1,18744.0
2016-10-06 14:00:00,39.09,39.15,39.07,39.14,18741.0,39.09,39.15,39.07,39.14,18741.0
2016-10-06 14:05:00,39.15,39.15,39.08,39.09,11610.0,39.15,39.15,39.08,39.09,11610.0
2016-10-06 14:10:00,39.09,39.11,39.06,39.08,9364.0,39.09,39.11,39.06,39.08,9364.0
2016-10-06 14:15:00,39.08,39.09,39.02,39.02,10435.0,39.08,39.09,39.02,39.02,10435.0
2016-10-06 14:20:00,39.03,39.05,39.0,39.05,14076.0,39.03,39.05,39.0,39.05,14076.0
2016-10-06 14:25:00,39.04,39.05,38.93,38.94,30761.0,39.04,39.05,38.93,38.94,30761.0
2016-10-06 14:30:00,38.93,38.97,38.93,38.95,13040.0,38.93,38.97,38.93,38.95,13040.0
2016-10-06 14:35:00,38.95,39.04,38.95,39.02,23759.0,38.95,39.04,38.95,39.02,23759.0
2016-10-06 14:40:00,39.02,39.03,38.94,38.97,11213.0,39.02,39.03,38.94,38.97,11213.0
2016-10-06 14:45:00,38.98,38.98,38.93,38.96,6411.0,38.98,38.98,38.93,38.96,6411.0
2016-10-06 14:50:00,38.97,39.0,38.96,38.99,13217.0,38.97,39.0,38.96,38.99,13217.0
2016-10-06 14:55:00,38.99,39.01,38.97,38.98,19232.0,38.99,39.01,38.97,38.98,19232.0
2016-10-06 15:00:00,38.98,39.0,38.97,39.0,33200.0,38.98,39.0,38.97,39.0,33200.0
2016-10-06 15:05:00,39.0,39.01,38.97,38.98,16046.0,39.0,39.01,38.97,38.98,16046.0
2016-10-06 15:10:00,38.99,39.0,38.95,38.97,12936.0,38.99,39.0,38.95,38.97,12936.0
2016-10-06 15:15:00,38.98,39.01,38.95,38.97,20277.0,38.98,39.01,38.95,38.97,20277.0
2016-10-06 15:20:00,38.97,38.99,38.95,38.98,14630.0,38.97,38.99,38.95,38.98,14630.0
2016-10-06 15:25:00,38.99,38.99,38.96,38.98,26060.0,38.99,38.99,38.96,38.98,26060.0
2016-10-06 15:30:00,38.98,39.0,38.95,38.99,30015.0,38.98,39.0,38.95,38.99,30015.0
2016-10-06 15:35:00,38.99,39.01,38.98,39.0,22604.0,38.99,39.01,38.98,39.0,22604.0
2016-10-06 15:40:00,38.99,39.02,38.96,38.97,55413.0,38.99,39.02,38.96,38.97,55413.0
2016-10-06 15:45:00,38.97,39.0,38.93,39.0,66449.0,38.97,39.0,38.93,39.0,66449.0
2016-10-06 15:50:00,39.0,39.01,38.99,39.0,72577.0,39.0,39.01,38.99,39.0,72577.0
2016-10-06 15:55:00,39.0,39.01,38.95,39.0,181349.0,39.0,39.01,38.95,39.0,181349.0
2016-10-07 09:30:00,38.81,38.81,38.34,38.34,59469.0,38.81,38.81,38.34,38.34,59469.0
2016-10-07 09:35:00,38.38,38.7,38.34,38.5,25445.0,38.38,38.7,38.34,38.5,25445.0
2016-10-07 09:40:00,38.47,38.68,38.45,38.45,13142.0,38.47,38.68,38.45,38.45,13142.0
2016-10-07 09:45:00,38.4,38.56,38.37,38.39,19784.0,38.4,38.56,38.37,38.39,19784.0
2016-10-07 09:50:00,38.38,38.43,38.29,38.42,31512.0,38.38,38.43,38.29,38.42,31512.0
2016-10-07 09:55:00,38.41,38.5,38.4,38.46,13884.0,38.41,38.5,38.4,38.46,13884.0
2016-10-07 10:00:00,38.46,38.73,38.46,38.64,23613.0,38.46,38.73,38.46,38.64,23613.0
2016-10-07 10:05:00,38.64,38.72,38.63,38.67,17775.0,38.64,38.72,38.63,38.67,17775.0
2016-10-07 10:10:00,38.68,38.75,38.55,38.55,17813.0,38.68,38.75,38.55,38.55,17813.0
2016-10-07 10:15:00,38.54,38.65,38.46,38.47,30540.0,38.54,38.65,38.46,38.47,30540.0
2016-10-07 10:20:00,38.49,38.58,38.49,38.53,14507.0,38.49,38.58,38.49,38.53,14507.0
2016-10-07 10:25:00,38.54,38.6,38.45,38.45,5142.0,38.54,38.6,38.45,38.45,5142.0
2016-10-07 10:30:00,38.47,38.5,38.39,38.39,6900.0,38.47,38.5,38.39,38.39,6900.0
2016-10-07 10:35:00,38.38,38.5,38.38,38.5,7649.0,38.38,38.5,38.38,38.5,7649.0
2016-10-07 10:40:00,38.51,38.51,38.41,38.42,11993.0,38.51,38.51,38.41,38.42,11993.0
2016-10-07 10:45:00,38.42,38.49,38.42,38.47,8397.0,38.42,38.49,38.42,38.47,8397.0
2016-10-07 10:50:00,38.48,38.53,38.44,38.44,8164.0,38.48,38.53,38.44,38.44,8164.0
2016-10-07 10:55:00,38.43,38.44,38.39,38.4,7204.0,38.43,38.44,38.39,38.4,7204.0
2016-10-07 11:00:00,38.38,38.49,38.38,38.43,8922.0,38.38,38.49,38.38,38.43,8922.0
2016-10-07 11:05:00,38.44,38.53,38.44,38.45,9626.0,38.44,38.53,38.44,38.45,9626.0
2016-10-07 11:10:00,38.45,38.53,38.41,38.44,10798.0,38.45,38.53,38.41,38.44,10798.0
2016-10-07 11:15:00,38.45,38.49,38.43,38.47,5919.0,38.45,38.49,38.43,38.47,5919.0
2016-10-07 11:20:00,38.47,38.48,38.39,38.41,6467.0,38.47,38.48,38.39,38.41,6467.0
2016-10-07 11:25:00,38.39,38.41,38.36,38.38,7100.0,38.39,38.41,38.36,38.38,7100.0
2016-10-07 11:30:00,38.35,38.38,38.27,38.28,13961.0,38.35,38.38,38.27,38.28,13961.0
2016-10-07 11:35:00,38.27,38.3,38.26,38.29,13977.0,38.27,38.3,38.26,38.29,13977.0
2016-10-07 11:40:00,38.29,38.3,38.2,38.24,17916.0,38.29,38.3,38.2,38.24,17916.0
2016-10-07 11:45:00,38.23,38.26,38.12,38.12,29583.0,38.23,38.26,38.12,38.12,29583.0
2016-10-07 11:50:00,38.13,38.15,38.07,38.13,22985.0,38.13,38.15,38.07,38.13,22985.0
2016-10-07 11:55:00,38.12,38.17,38.03,38.07,23101.0,38.12,38.17,38.03,38.07,23101.0
2016-10-07 12:00:00,38.1,38.23,38.1,38.21,12263.0,38.1,38.23,38.1,38.21,12263.0
2016-10-07 12:05:00,38.21,38.22,38.17,38.17,10024.0,38.21,38.22,38.17,38.17,10024.0
2016-10-07 12:10:00,38.16,38.21,38.09,38.21,9045.0,38.16,38.21,38.09,38.21,9045.0
2016-10-07 12:15:00,38.21,38.21,38.14,38.15,11560.0,38.21,38.21,38.14,38.15,11560.0
2016-10-07 12:20:00,38.13,38.17,38.12,38.14,14028.0,38.13,38.17,38.12,38.14,14028.0
2016-10-07 12:25:00,38.15,38.17,38.13,38.16,8479.0,38.15,38.17,38.13,38.16,8479.0
2016-10-07 12:30:00,38.14,38.16,37.91,38.01,38907.0,38.14,38.16,37.91,38.01,38907.0
2016-10-07 12:35:00,38.0,38.01,37.95,37.98,8212.0,38.0,38.01,37.95,37.98,8212.0
2016-10-07 12:40:00,37.99,38.06,37.96,38.05,16229.0,37.99,38.06,37.96,38.05,16229.0
2016-10-07 12:45:00,38.07,38.15,38.04,38.15,5600.0,38.07,38.15,38.04,38.15,5600.0
2016-10-07 12:50:00,38.17,38.31,38.13,38.26,45516.0,38.17,38.31,38.13,38.26,45516.0
2016-10-07 12:55:00,38.24,38.27,38.23,38.24,7298.0,38.24,38.27,38.23,38.24,7298.0
2016-10-07 13:00:00,38.24,38.35,38.23,38.33,15208.0,38.24,38.35,38.23,38.33,15208.0
2016-10-07 13:05:00,38.34,38.42,38.3,38.41,47265.0,38.34,38.42,38.3,38.41,47265.0
2016-10-07 13:10:00,38.4,38.45,38.39,38.39,15337.0,38.4,38.45,38.39,38.39,15337.0
2016-10-07 13:15:00,38.39,38.48,38.37,38.48,11650.0,38.39,38.48,38.37,38.48,11650.0
2016-10-07 13:20:00,38.48,38.5,38.46,38.46,11154.0,38.48,38.5,38.46,38.46,11154.0
2016-10-07 13:25:00,38.47,38.57,38.47,38.56,11703.0,38.47,38.57,38.47,38.56,11703.0
2016-10-07 13:30:00,38.56,38.58,38.53,38.56,8754.0,38.56,38.58,38.53,38.56,8754.0
2016-10-07 13:35:00,38.55,38.58,38.55,38.57,4540.0,38.55,38.58,38.55,38.57,4540.0
2016-10-07 13:40:00,38.58,38.65,38.56,38.64,18103.0,38.58,38.65,38.56,38.64,18103.0
2016-10-07 13:45:00,38.64,38.71,38.64,38.66,11820.0,38.64,38.71,38.64,38.66,11820.0
2016-10-07 13:50:00,38.66,38.67,38.61,38.61,9128.0,38.66,38.67,38.61,38.61,9128.0
2016-10-07 13:55:00,38.61,38.7,38.61,38.69,13066.0,38.61,38.7,38.61,38.69,13066.0
2016-10-07 14:00:00,38.68,38.74,38.66,38.7,17459.0,38.68,38.74,38.66,38.7,17459.0
2016-10-07 14:05:00,38.71,38.72,38.69,38.72,24909.0,38.71,38.72,38.69,38.72,24909.0
2016-10-07 14:10:00,38.72,38.72,38.65,38.66,20001.0,38.72,38.72,38.65,38.66,20001.0
2016-10-07 14:15:00,38.67,38.69,38.61,38.62,9920.0,38.67,38.69,38.61,38.62,9920.0
2016-10-07 14:20:00,38.63,38.66,38.62,38.64,4508.0,38.63,38.66,38.62,38.64,4508.0
2016-10-07 14:25:00,38.65,38.66,38.63,38.64,7228.0,38.65,38.66,38.63,38.64,7228.0
2016-10-07 14:30:00,38.64,38.68,38.62,38.62,17208.0,38.64,38.68,38.62,38.62,17208.0
2016-10-07 14:35:00,38.61,38.63,38.61,38.62,5465.0,38.61,38.63,38.61,38.62,5465.0
2016-10-07 14:40:00,38.63,38.63,38.56,38.61,6200.0,38.63,38.63,38.56,38.61,6200.0
2016-10-07 14:45:00,38.62,38.64,38.61,38.62,5619.0,38.62,38.64,38.61,38.62,5619.0
2016-10-07 14:50:00,38.63,38.64,38.62,38.62,2680.0,38.63,38.64,38.62,38.62,2680.0
2016-10-07 14:55:00,38.62,38.66,38.62,38.64,5936.0,38.62,38.66,38.62,38.64,5936.0
2016-10-07 15:00:00,38.64,38.71,38.64,38.65,15152.0,38.64,38.71,38.64,38.65,15152.0
2016-10-07 15:05:00,38.66,38.7,38.65,38.7,7919.0,38.66,38.7,38.65,38.7,7919.0
2016-10-07 15:10:00,38.69,38.7,38.67,38.69,20744.0,38.69,38.7,38.67,38.69,20744.0
2016-10-07 15:15:00,38.68,38.7,38.67,38.69,14894.0,38.68,38.7,38.67,38.69,14894.0
2016-10-07 15:20:00,38.7,38.79,38.68,38.78,21507.0,38.7,38.79,38.68,38.78,21507.0
2016-10-07 15:25:00,38.77,38.83,38.76,38.83,12780.0,38.77,38.83,38.76,38.83,12780.0
2016-10-07 15:30:00,38.83,38.86,38.81,38.84,23421.0,38.83,38.86,38.81,38.84,23421.0
2016-10-07 15:35:00,38.84,38.87,38.79,38.87,23568.0,38.84,38.87,38.79,38.87,23568.0
2016-10-07 15:40:00,38.86,38.9,38.86,38.9,34755.0,38.86,38.9,38.86,38.9,34755.0
2016-10-07 15:45:00,38.9,38.92,38.82,38.84,27010.0,38.9,38.92,38.82,38.84,27010.0
2016-10-07 15:50:00,38.84,38.9,38.84,38.87,39795.0,38.84,38.9,38.84,38.87,39795.0
2016-10-07 15:55:00,38.88,38.92,38.83,38.84,65473.0,38.88,38.92,38.83,38.84,65473.0
2016-10-10 09:30:00,38.96,39.25,38.8,39.25,27191.0,38.96,39.25,38.8,39.25,27191.0
2016-10-10 09:35:00,39.31,39.44,39.23,39.35,8350.0,39.31,39.44,39.23,39.35,8350.0
2016-10-10 09:40:00,39.35,39.52,39.3,39.52,10730.0,39.35,39.52,39.3,39.52,10730.0
2016-10-10 09:45:00,39.48,39.49,39.42,39.46,7310.0,39.48,39.49,39.42,39.46,7310.0
2016-10-10 09:50:00,39.47,39.55,39.39,39.42,7231.0,39.47,39.55,39.39,39.42,7231.0
2016-10-10 09:55:00,39.44,39.49,39.43,39.44,6011.0,39.44,39.49,39.43,39.44,6011.0
2016-10-10 10:00:00,39.4,39.58,39.4,39.54,22671.0,39.4,39.58,39.4,39.54,22671.0
2016-10-10 10:05:00,39.53,39.6,39.51,39.55,3204.0,39.53,39.6,39.51,39.55,3204.0
2016-10-10 10:10:00,39.57,39.62,39.44,39.47,11842.0,39.57,39.62,39.44,39.47,11842.0
2016-10-10 10:15:00,39.49,39.62,39.47,39.58,7564.0,39.49,39.62,39.47,39.58,7564.0
2016-10-10 10:20:00,39.61,39.63,39.57,39.59,5317.0,39.61,39.63,39.57,39.59,5317.0
2016-10-10 10:25:00,39.57,39.57,39.46,39.46,2450.0,39.57,39.57,39.46,39.46,2450.0
2016-10-10 10:30:00,39.48,39.52,39.47,39.51,5104.0,39.48,39.52,39.47,39.51,5104.0
2016-10-10 10:35:00,39.5,39.54,39.47,39.54,7879.0,39.5,39.54,39.47,39.54,7879.0
2016-10-10 10:40:00,39.52,39.53,39.47,39.48,1200.0,39.52,39.53,39.47,39.48,1200.0
2016-10-10 10:45:00,39.48,39.53,39.47,39.49,3089.0,39.48,39.53,39.47,39.49,3089.0
2016-10-10 10:50:00,39.5,39.54,39.5,39.53,800.0,39.5,39.54,39.5,39.53,800.0
2016-10-10 10:55:00,39.51,39.52,39.5,39.5,1000.0,39.51,39.52,39.5,39.5,1000.0
2016-10-10 11:00:00,39.5,39.5,39.41,39.45,9869.0,39.5,39.5,39.41,39.45,9869.0
2016-10-10 11:05:00,39.43,39.44,39.36,39.4,5698.0,39.43,39.44,39.36,39.4,5698.0
2016-10-10 11:10:00,39.41,39.41,39.38,39.4,1665.0,39.41,39.41,39.38,39.4,1665.0
2016-10-10 11:15:00,39.39,39.41,39.32,39.32,8543.0,39.39,39.41,39.32,39.32,8543.0
2016-10-10 11:20:00,39.31,39.33,39.28,39.28,4116.0,39.31,39.33,39.28,39.28,4116.0
2016-10-10 11:25:00,39.29,39.29,39.22,39.26,19132.0,39.29,39.29,39.22,39.26,19132.0
2016-10-10 11:30:00,39.25,39.28,39.25,39.28,3900.0,39.25,39.28,39.25,39.28,3900.0
2016-10-10 11:35:00,39.29,39.31,39.26,39.3,7000.0,39.29,39.31,39.26,39.3,7000.0
2016-10-10 11:40:00,39.3,39.32,39.28,39.29,3320.0,39.3,39.32,39.28,39.29,3320.0
2016-10-10 11:45:00,39.29,39.31,39.27,39.3,1705.0,39.29,39.31,39.27,39.3,1705.0
2016-10-10 11:50:00,39.3,39.31,39.22,39.22,8147.0,39.3,39.31,39.22,39.22,8147.0
2016-10-10 11:55:00,39.22,39.25,39.2,39.21,2745.0,39.22,39.25,39.2,39.21,2745.0
2016-10-10 12:00:00,39.22,39.23,39.2,39.23,2200.0,39.22,39.23,39.2,39.23,2200.0
2016-10-10 12:05:00,39.22,39.24,39.21,39.22,1500.0,39.22,39.24,39.21,39.22,1500.0
2016-10-10 12:10:00,39.22,39.23,39.14,39.18,7428.0,39.22,39.23,39.14,39.18,7428.0
2016-10-10 12:15:00,39.18,39.18,39.13,39.14,2200.0,39.18,39.18,39.13,39.14,2200.0
2016-10-10 12:20:00,39.16,39.17,39.14,39.17,2750.0,39.16,39.17,39.14,39.17,2750.0
2016-10-10 12:25:00,39.15,39.18,39.11,39.18,2839.0,39.15,39.18,39.11,39.18,2839.0
2016-10-10 12:30:00,39.16,39.2,39.16,39.2,2201.0,39.16,39.2,39.16,39.2,2201.0
2016-10-10 12:35:00,39.2,39.22,39.18,39.21,2483.0,39.2,39.22,39.18,39.21,2483.0
2016-10-10 12:40:00,39.19,39.24,39.19,39.21,4823.0,39.19,39.24,39.19,39.21,4823.0
2016-10-10 12:45:00,39.22,39.24,39.21,39.24,1812.0,39.22,39.24,39.21,39.24,1812.0
2016-10-10 12:50:00,39.24,39.25,39.22,39.23,7672.0,39.24,39.25,39.22,39.23,7672.0
2016-10-10 12:55:00,39.22,39.22,39.17,39.18,5138.0,39.22,39.22,39.17,39.18,5138.0
2016-10-10 13:00:00,39.16,39.21,39.15,39.21,4878.0,39.16,39.21,39.15,39.21,4878.0
2016-10-10 13:05:00,39.21,39.24,39.21,39.23,700.0,39.21,39.24,39.21,39.23,700.0
2016-10-10 13:10:00,39.24,39.25,39.23,39.25,8500.0,39.24,39.25,39.23,39.25,8500.0
2016-10-10 13:15:00,39.25,39.25,39.21,39.21,4069.0,39.25,39.25,39.21,39.21,4069.0
2016-10-10 13:20:00,39.21,39.21,39.17,39.17,1600.0,39.21,39.21,39.17,39.17,1600.0
2016-10-10 13:25:00,39.16,39.18,39.15,39.16,3100.0,39.16,39.18,39.15,39.16,3100.0
2016-10-10 13:30:00,39.16,39.16,39.13,39.15,1708.0,39.16,39.16,39.13,39.15,1708.0
2016-10-10 13:35:00,39.13,39.14,39.11,39.11,1386.0,39.13,39.14,39.11,39.11,1386.0
2016-10-10 13:40:00,39.11,39.11,39.11,39.11,600.0,39.11,39.11,39.11,39.11,600.0
2016-10-10 13:45:00,39.11,39.11,39.09,39.09,2757.0,39.11,39.11,39.09,39.09,2757.0
2016-10-10 13:50:00,39.08,39.12,39.07,39.12,2276.0,39.08,39.12,39.07,39.12,2276.0
2016-10-10 13:55:00,39.11,39.11,39.06,39.06,1429.0,39.11,39.11,39.06,39.06,1429.0
2016-10-10 14:00:00,39.07,39.07,39.06,39.07,2374.0,39.07,39.07,39.06,39.07,2374.0
2016-10-10 14:05:00,39.07,39.14,39.07,39.13,14303.0,39.07,39.14,39.07,39.13,14303.0
2016-10-10 14:10:00,39.14,39.15,39.14,39.14,950.0,39.14,39.15,39.14,39.14,950.0
2016-10-10 14:15:00,39.15,39.18,39.14,39.17,2203.0,39.15,39.18,39.14,39.17,2203.0
2016-10-10 14:20:00,39.16,39.19,39.16,39.17,3302.0,39.16,39.19,39.16,39.17,3302.0
2016-10-10 14:25:00,39.16,39.17,39.16,39.17,656.0,39.16,39.17,39.16,39.17,656.0
2016-10-10 14:30:00,39.16,39.17,39.14,39.15,10227.0,39.16,39.17,39.14,39.15,10227.0
2016-10-10 14:35:00,39.16,39.17,39.15,39.16,1200.0,39.16,39.17,39.15,39.16,1200.0
2016-10-10 14:40:00,39.17,39.2,39.16,39.17,3769.0,39.17,39.2,39.16,39.17,3769.0
2016-10-10 14:45:00,39.16,39.17,39.13,39.14,6882.0,39.16,39.17,39.13,39.14,6882.0
2016-10-10 14:50:00,39.14,39.14,39.1,39.12,7098.0,39.14,39.14,39.1,39.12,7098.0
2016-10-10 14:55:00,39.12,39.12,39.08,39.1,8246.0,39.12,39.12,39.08,39.1,8246.0
2016-10-10 15:00:00,39.1,39.14,39.09,39.13,4100.0,39.1,39.14,39.09,39.13,4100.0
2016-10-10 15:05:00,39.14,39.14,39.13,39.13,1300.0,39.14,39.14,39.13,39.13,1300.0
2016-10-10 15:10:00,39.13,39.13,39.05,39.06,7346.0,39.13,39.13,39.05,39.06,7346.0
2016-10-10 15:15:00,39.06,39.07,39.05,39.07,3700.0,39.06,39.07,39.05,39.07,3700.0
2016-10-10 15:20:00,39.07,39.07,39.06,39.06,2115.0,39.07,39.07,39.06,39.06,2115.0
2016-10-10 15:25:00,39.06,39.07,39.0,39.02,9519.0,39.06,39.07,39.0,39.02,9519.0
2016-10-10 15:30:00,39.0,39.02,38.93,38.97,18201.0,39.0,39.02,38.93,38.97,18201.0
2016-10-10 15:35:00,38.97,39.03,38.96,39.03,18162.0,38.97,39.03,38.96,39.03,18162.0
2016-10-10 15:40:00,39.03,39.1,39.03,39.08,18336.0,39.03,39.1,39.03,39.08,18336.0
2016-10-10 15:45:00,39.08,39.1,39.01,39.01,34368.0,39.08,39.1,39.01,39.01,34368.0
2016-10-10 15:50:00,39.02,39.02,38.97,39.0,33764.0,39.02,39.02,38.97,39.0,33764.0
2016-10-10 15:55:00,39.0,39.03,38.98,39.0,52529.0,39.0,39.03,38.98,39.0,52529.0
2016-10-11 09:30:00,39.01,39.08,38.5,38.5,16542.0,39.01,39.08,38.5,38.5,16542.0
2016-10-11 09:35:00,38.5,38.66,38.5,38.61,22626.0,38.5,38.66,38.5,38.61,22626.0
2016-10-11 09:40:00,38.6,38.65,38.45,38.47,33898.0,38.6,38.65,38.45,38.47,33898.0
2016-10-11 09:45:00,38.45,38.45,38.13,38.2,12391.0,38.45,38.45,38.13,38.2,12391.0
2016-10-11 09:50:00,38.19,38.19,38.12,38.13,23060.0,38.19,38.19,38.12,38.13,23060.0
2016-10-11 09:55:00,38.14,38.14,38.02,38.07,17528.0,38.14,38.14,38.02,38.07,17528.0
2016-10-11 10:00:00,38.09,38.27,38.07,38.27,17691.0,38.09,38.27,38.07,38.27,17691.0
2016-10-11 10:05:00,38.24,38.29,38.18,38.25,19720.0,38.24,38.29,38.18,38.25,19720.0
2016-10-11 10:10:00,38.26,38.29,38.14,38.23,24006.0,38.26,38.29,38.14,38.23,24006.0
2016-10-11 10:15:00,38.23,38.27,38.04,38.04,22759.0,38.23,38.27,38.04,38.04,22759.0
2016-10-11 10:20:00,38.07,38.09,38.03,38.08,14095.0,38.07,38.09,38.03,38.08,14095.0
2016-10-11 10:25:00,38.12,38.15,38.11,38.12,8888.0,38.12,38.15,38.11,38.12,8888.0
2016-10-11 10:30:00,38.11,38.13,37.95,38.02,18583.0,38.11,38.13,37.95,38.02,18583.0
2016-10-11 10:35:00,38.04,38.05,37.98,37.98,5718.0,38.04,38.05,37.98,37.98,5718.0
2016-10-11 10:40:00,37.98,38.08,37.97,38.08,8769.0,37.98,38.08,37.97,38.08,8769.0
2016-10-11 10:45:00,38.07,38.08,38.0,38.04,7874.0,38.07,38.08,38.0,38.04,7874.0
2016-10-11 10:50:00,38.04,38.05,37.93,37.95,11467.0,38.04,38.05,37.93,37.95,11467.0
2016-10-11 10:55:00,37.95,37.96,37.87,37.89,22821.0,37.95,37.96,37.87,37.89,22821.0
2016-10-11 11:00:00,37.88,38.02,37.87,38.0,26392.0,37.88,38.02,37.87,38.0,26392.0
2016-10-11 11:05:00,38.0,38.03,37.93,37.99,15080.0,38.0,38.03,37.93,37.99,15080.0
2016-10-11 11:10:00,37.98,37.99,37.87,37.88,6078.0,37.98,37.99,37.87,37.88,6078.0
2016-10-11 11:15:00,37.88,37.9,37.76,37.86,11354.0,37.88,37.9,37.76,37.86,11354.0
2016-10-11 11:20:00,37.88,37.91,37.78,37.81,13579.0,37.88,37.91,37.78,37.81,13579.0
2016-10-11 11:25:00,37.81,37.83,37.71,37.71,9145.0,37.81,37.83,37.71,37.71,9145.0
2016-10-11 11:30:00,37.71,37.75,37.71,37.73,5102.0,37.71,37.75,37.71,37.73,5102.0
2016-10-11 11:35:00,37.75,37.84,37.74,37.84,8580.0,37.75,37.84,37.74,37.84,8580.0
2016-10-11 11:40:00,37.84,37.84,37.73,37.76,14358.0,37.84,37.84,37.73,37.76,14358.0
2016-10-11 11:45:00,37.74,37.74,37.61,37.61,14189.0,37.74,37.74,37.61,37.61,14189.0
2016-10-11 11:50:00,37.61,37.66,37.58,37.66,9320.0,37.61,37.66,37.58,37.66,9320.0
2016-10-11 11:55:00,37.67,37.72,37.62,37.72,14123.0,37.67,37.72,37.62,37.72,14123.0
2016-10-11 12:00:00,37.72,37.72,37.68,37.7,6895.0,37.72,37.72,37.68,37.7,6895.0
2016-10-11 12:05:00,37.7,37.74,37.69,37.73,10831.0,37.7,37.74,37.69,37.73,10831.0
2016-10-11 12:10:00,37.73,37.85,37.73,37.83,22819.0,37.73,37.85,37.73,37.83,22819.0
2016-10-11 12:15:00,37.83,37.86,37.81,37.86,15075.0,37.83,37.86,37.81,37.86,15075.0
2016-10-11 12:20:00,37.86,37.88,37.82,37.84,5510.0,37.86,37.88,37.82,37.84,5510.0
2016-10-11 12:25:00,37.84,37.88,37.83,37.88,6893.0,37.84,37.88,37.83,37.88,6893.0
2016-10-11 12:30:00,37.88,37.88,37.84,37.84,7921.0,37.88,37.88,37.84,37.84,7921.0
2016-10-11 12:35:00,37.85,37.85,37.74,37.82,15927.0,37.85,37.85,37.74,37.82,15927.0
2016-10-11 12:40:00,37.86,37.88,37.83,37.88,12880.0,37.86,37.88,37.83,37.88,12880.0
2016-10-11 12:45:00,37.86,37.89,37.84,37.85,9710.0,37.86,37.89,37.84,37.85,9710.0
2016-10-11 12:50:00,37.84,37.86,37.84,37.86,6975.0,37.84,37.86,37.84,37.86,6975.0
2016-10-11 12:55:00,37.86,37.89,37.86,37.89,11013.0,37.86,37.89,37.86,37.89,11013.0
2016-10-11 13:00:00,37.88,37.91,37.85,37.91,39324.0,37.88,37.91,37.85,37.91,39324.0
2016-10-11 13:05:00,37.9,37.94,37.9,37.94,14110.0,37.9,37.94,37.9,37.94,14110.0
2016-10-11 13:10:00,37.94,37.94,37.9,37.9,16507.0,37.94,37.94,37.9,37.9,16507.0
2016-10-11 13:15:00,37.89,37.9,37.86,37.86,6700.0,37.89,37.9,37.86,37.86,6700.0
2016-10-11 13:20:00,37.87,37.87,37.77,37.8,12101.0,37.87,37.87,37.77,37.8,12101.0
2016-10-11 13:25:00,37.83,37.9,37.82,37.89,10613.0,37.83,37.9,37.82,37.89,10613.0
2016-10-11 13:30:00,37.88,37.88,37.8,37.83,11735.0,37.88,37.88,37.8,37.83,11735.0
2016-10-11 13:35:00,37.83,37.83,37.81,37.81,16809.0,37.83,37.83,37.81,37.81,16809.0
2016-10-11 13:40:00,37.82,37.84,37.65,37.65,51430.0,37.82,37.84,37.65,37.65,51430.0
2016-10-11 13:45:00,37.66,37.66,37.56,37.57,21100.0,37.66,37.66,37.56,37.57,21100.0
2016-10-11 13:50:00,37.56,37.58,37.54,37.55,14190.0,37.56,37.58,37.54,37.55,14190.0
2016-10-11 13:55:00,37.55,37.57,37.47,37.51,40008.0,37.55,37.57,37.47,37.51,40008.0
2016-10-11 14:00:00,37.51,37.6,37.5,37.6,22083.0,37.51,37.6,37.5,37.6,22083.0
2016-10-11 14:05:00,37.6,37.65,37.57,37.64,19667.0,37.6,37.65,37.57,37.64,19667.0
2016-10-11 14:10:00,37.64,37.66,37.58,37.58,18080.0,37.64,37.66,37.58,37.58,18080.0
2016-10-11 14:15:00,37.59,37.59,37.5,37.55,21154.0,37.59,37.59,37.5,37.55,21154.0
2016-10-11 14:20:00,37.54,37.56,37.51,37.53,17682.0,37.54,37.56,37.51,37.53,17682.0
2016-10-11 14:25:00,37.54,37.58,37.53,37.57,20096.0,37.54,37.58,37.53,37.57,20096.0
2016-10-11 14:30:00,37.57,37.58,37.54,37.55,15101.0,37.57,37.58,37.54,37.55,15101.0
2016-10-11 14:35:00,37.55,37.63,37.55,37.63,24553.0,37.55,37.63,37.55,37.63,24553.0
2016-10-11 14:40:00,37.63,37.67,37.61,37.62,26799.0,37.63,37.67,37.61,37.62,26799.0
2016-10-11 14:45:00,37.63,37.72,37.61,37.72,16661.0,37.63,37.72,37.61,37.72,16661.0
2016-10-11 14:50:00,37.71,37.75,37.69,37.75,28166.0,37.71,37.75,37.69,37.75,28166.0
2016-10-11 14:55:00,37.75,37.82,37.74,37.81,27822.0,37.75,37.82,37.74,37.81,27822.0
2016-10-11 15:00:00,37.8,37.82,37.79,37.8,18445.0,37.8,37.82,37.79,37.8,18445.0
2016-10-11 15:05:00,37.8,37.86,37.79,37.86,37574.0,37.8,37.86,37.79,37.86,37574.0
2016-10-11 15:10:00,37.86,37.9,37.84,37.89,15335.0,37.86,37.9,37.84,37.89,15335.0
2016-10-11 15:15:00,37.88,37.92,37.86,37.9,32158.0,37.88,37.92,37.86,37.9,32158.0
2016-10-11 15:20:00,37.9,37.9,37.82,37.84,19831.0,37.9,37.9,37.82,37.84,19831.0
2016-10-11 15:25:00,37.84,37.85,37.76,37.76,18732.0,37.84,37.85,37.76,37.76,18732.0
2016-10-11 15:30:00,37.77,37.78,37.69,37.74,26948.0,37.77,37.78,37.69,37.74,26948.0
2016-10-11 15:35:00,37.74,37.84,37.73,37.76,47458.0,37.74,37.84,37.73,37.76,47458.0
2016-10-11 15:40:00,37.75,37.78,37.73,37.73,83178.0,37.75,37.78,37.73,37.73,83178.0
2016-10-11 15:45:00,37.73,37.9,37.73,37.86,100531.0,37.73,37.9,37.73,37.86,100531.0
2016-10-11 15:50:00,37.86,37.88,37.81,37.87,70861.0,37.86,37.88,37.81,37.87,70861.0
2016-10-11 15:55:00,37.87,37.89,37.85,37.88,93156.0,37.87,37.89,37.85,37.88,93156.0
2016-10-12 09:30:00,37.04,37.34,36.55,36.95,146249.0,37.04,37.34,36.55,36.95,146249.0
2016-10-12 09:35:00,36.95,37.08,36.8,36.9,56227.0,36.95,37.08,36.8,36.9,56227.0
2016-10-12 09:40:00,36.91,37.25,36.88,37.24,93210.0,36.91,37.25,36.88,37.24,93210.0
2016-10-12 09:45:00,37.25,37.45,37.18,37.37,67942.0,37.25,37.45,37.18,37.37,67942.0
2016-10-12 09:50:00,37.37,37.5,37.26,37.49,25041.0,37.37,37.5,37.26,37.49,25041.0
2016-10-12 09:55:00,37.48,37.79,37.48,37.69,32132.0,37.48,37.79,37.48,37.69,32132.0
2016-10-12 10:00:00,37.68,37.86,37.67,37.8,26017.0,37.68,37.86,37.67,37.8,26017.0
2016-10-12 10:05:00,37.82,37.89,37.68,37.68,15367.0,37.82,37.89,37.68,37.68,15367.0
2016-10-12 10:10:00,37.68,37.71,37.61,37.63,26927.0,37.68,37.71,37.61,37.63,26927.0
2016-10-12 10:15:00,37.61,37.71,37.57,37.57,18045.0,37.61,37.71,37.57,37.57,18045.0
2016-10-12 10:20:00,37.57,37.73,37.57,37.73,8267.0,37.57,37.73,37.57,37.73,8267.0
2016-10-12 10:25:00,37.75,37.84,37.71,37.78,17695.0,37.75,37.84,37.71,37.78,17695.0
2016-10-12 10:30:00,37.79,37.8,37.69,37.71,5161.0,37.79,37.8,37.69,37.71,5161.0
2016-10-12 10:35:00,37.73,37.73,37.55,37.59,10712.0,37.73,37.73,37.55,37.59,10712.0
2016-10-12 10:40:00,37.55,37.7,37.54,37.67,16381.0,37.55,37.7,37.54,37.67,16381.0
2016-10-12 10:45:00,37.64,37.69,37.59,37.69,8019.0,37.64,37.69,37.59,37.69,8019.0
2016-10-12 10:50:00,37.66,37.76,37.63,37.74,12118.0,37.66,37.76,37.63,37.74,12118.0
2016-10-12 10:55:00,37.75,37.82,37.74,37.78,13280.0,37.75,37.82,37.74,37.78,13280.0
2016-10-12 11:00:00,37.78,37.82,37.75,37.8,16957.0,37.78,37.82,37.75,37.8,16957.0
2016-10-12 11:05:00,37.8,37.85,37.79,37.81,23162.0,37.8,37.85,37.79,37.81,23162.0
2016-10-12 11:10:00,37.81,37.86,37.8,37.85,11300.0,37.81,37.86,37.8,37.85,11300.0
2016-10-12 11:15:00,37.83,37.86,37.78,37.85,14142.0,37.83,37.86,37.78,37.85,14142.0
2016-10-12 11:20:00,37.83,37.9,37.78,37.89,22847.0,37.83,37.9,37.78,37.89,22847.0
2016-10-12 11:25:00,37.9,37.97,37.89,37.93,10308.0,37.9,37.97,37.89,37.93,10308.0
2016-10-12 11:30:00,37.94,38.01,37.94,37.99,14502.0,37.94,38.01,37.94,37.99,14502.0
2016-10-12 11:35:00,38.0,38.0,37.92,37.95,6050.0,38.0,38.0,37.92,37.95,6050.0
2016-10-12 11:40:00,37.93,37.95,37.9,37.95,9043.0,37.93,37.95,37.9,37.95,9043.0
2016-10-12 11:45:00,37.94,38.0,37.94,37.96,8455.0,37.94,38.0,37.94,37.96,8455.0
2016-10-12 11:50:00,37.96,38.01,37.96,38.0,8153.0,37.96,38.01,37.96,38.0,8153.0
2016-10-12 11:55:00,37.98,38.02,37.98,37.99,3750.0,37.98,38.02,37.98,37.99,3750.0
2016-10-12 12:00:00,37.99,38.0,37.94,37.96,9155.0,37.99,38.0,37.94,37.96,9155.0
2016-10-12 12:05:00,37.96,37.98,37.89,37.91,9434.0,37.96,37.98,37.89,37.91,9434.0
2016-10-12 12:10:00,37.92,37.97,37.9,37.97,9297.0,37.92,37.97,37.9,37.97,9297.0
2016-10-12 12:15:00,37.97,37.99,37.91,37.93,10058.0,37.97,37.99,37.91,37.93,10058.0
2016-10-12 12:20:00,37.93,37.98,37.92,37.98,5525.0,37.93,37.98,37.92,37.98,5525.0
2016-10-12 12:25:00,37.98,38.01,37.98,38.0,8347.0,37.98,38.01,37.98,38.0,8347.0
2016-10-12 12:30:00,37.98,37.99,37.89,37.92,20112.0,37.98,37.99,37.89,37.92,20112.0
2016-10-12 12:35:00,37.92,37.99,37.92,37.98,8489.0,37.92,37.99,37.92,37.98,8489.0
2016-10-12 12:40:00,37.98,37.99,37.97,37.98,3845.0,37.98,37.99,37.97,37.98,3845.0
2016-10-12 12:45:00,37.99,38.0,37.97,37.98,9453.0,37.99,38.0,37.97,37.98,9453.0
2016-10-12 12:50:00,37.98,38.03,37.98,38.01,14464.0,37.98,38.03,37.98,38.01,14464.0
2016-10-12 12:55:00,38.01,38.06,37.99,38.03,7558.0,38.01,38.06,37.99,38.03,7558.0
2016-10-12 13:00:00,38.04,38.04,37.97,37.99,8435.0,38.04,38.04,37.97,37.99,8435.0
2016-10-12 13:05:00,37.99,38.04,37.98,38.04,4791.0,37.99,38.04,37.98,38.04,4791.0
2016-10-12 13:10:00,38.04,38.05,38.01,38.02,7104.0,38.04,38.05,38.01,38.02,7104.0
2016-10-12 13:15:00,38.02,38.04,38.01,38.03,4723.0,38.02,38.04,38.01,38.03,4723.0
2016-10-12 13:20:00,38.04,38.04,37.96,37.97,9755.0,38.04,38.04,37.96,37.97,9755.0
2016-10-12 13:25:00,37.97,37.98,37.88,37.9,5508.0,37.97,37.98,37.88,37.9,5508.0
2016-10-12 13:30:00,37.9,37.94,37.89,37.93,4750.0,37.9,37.94,37.89,37.93,4750.0
2016-10-12 13:35:00,37.92,37.92,37.8,37.83,10450.0,37.92,37.92,37.8,37.83,10450.0
2016-10-12 13:40:00,37.83,37.84,37.82,37.82,7435.0,37.83,37.84,37.82,37.82,7435.0
2016-10-12 13:45:00,37.83,37.84,37.78,37.78,6065.0,37.83,37.84,37.78,37.78,6065.0
2016-10-12 13:50:00,37.78,37.82,37.75,37.82,7697.0,37.78,37.82,37.75,37.82,7697.0
2016-10-12 13:55:00,37.8,37.92,37.8,37.91,15525.0,37.8,37.92,37.8,37.91,15525.0
2016-10-12 14:00:00,37.91,37.91,37.76,37.87,6641.0,37.91,37.91,37.76,37.87,6641.0
2016-10-12 14:05:00,37.84,37.89,37.78,37.88,5957.0,37.84,37.89,37.78,37.88,5957.0
2016-10-12 14:10:00,37.9,37.92,37.84,37.86,4815.0,37.9,37.92,37.84,37.86,4815.0
2016-10-12 14:15:00,37.87,37.95,37.87,37.93,6737.0,37.87,37.95,37.87,37.93,6737.0
2016-10-12 14:20:00,37.92,37.95,37.91,37.94,8192.0,37.92,37.95,37.91,37.94,8192.0
2016-10-12 14:25:00,37.93,37.94,37.82,37.82,3927.0,37.93,37.94,37.82,37.82,3927.0
2016-10-12 14:30:00,37.83,37.9,37.82,37.9,13978.0,37.83,37.9,37.82,37.9,13978.0
2016-10-12 14:35:00,37.9,37.92,37.87,37.91,6094.0,37.9,37.92,37.87,37.91,6094.0
2016-10-12 14:40:00,37.91,37.91,37.86,37.87,3280.0,37.91,37.91,37.86,37.87,3280.0
2016-10-12 14:45:00,37.85,37.91,37.83,37.89,6555.0,37.85,37.91,37.83,37.89,6555.0
2016-10-12 14:50:00,37.89,37.9,37.87,37.9,5700.0,37.89,37.9,37.87,37.9,5700.0
2016-10-12 14:55:00,37.88,37.91,37.88,37.88,8000.0,37.88,37.91,37.88,37.88,8000.0
2016-10-12 15:00:00,37.88,37.89,37.85,37.89,6100.0,37.88,37.89,37.85,37.89,6100.0
2016-10-12 15:05:00,37.88,37.89,37.85,37.88,4950.0,37.88,37.89,37.85,37.88,4950.0
2016-10-12 15:10:00,37.88,37.95,37.87,37.95,12597.0,37.88,37.95,37.87,37.95,12597.0
2016-10-12 15:15:00,37.95,37.95,37.9,37.94,10463.0,37.95,37.95,37.9,37.94,10463.0
2016-10-12 15:20:00,37.94,37.95,37.82,37.82,6249.0,37.94,37.95,37.82,37.82,6249.0
2016-10-12 15:25:00,37.82,37.83,37.76,37.77,9586.0,37.82,37.83,37.76,37.77,9586.0
2016-10-12 15:30:00,37.77,37.85,37.77,37.82,11373.0,37.77,37.85,37.77,37.82,11373.0
2016-10-12 15:35:00,37.81,37.83,37.79,37.81,11809.0,37.81,37.83,37.79,37.81,11809.0
2016-10-12 15:40:00,37.8,37.85,37.8,37.81,31489.0,37.8,37.85,37.8,37.81,31489.0
2016-10-12 15:45:00,37.81,37.81,37.76,37.77,27245.0,37.81,37.81,37.76,37.77,27245.0
2016-10-12 15:50:00,37.76,37.77,37.73,37.74,20209.0,37.76,37.77,37.73,37.74,20209.0
2016-10-12 15:55:00,37.73,37.77,37.73,37.75,60920.0,37.73,37.77,37.73,37.75,60920.0
2016-10-13 09:30:00,37.29,37.29,37.1,37.11,35462.0,37.29,37.29,37.1,37.11,35462.0
2016-10-13 09:35:00,37.16,37.4,37.16,37.35,12223.0,37.16,37.4,37.16,37.35,12223.0
2016-10-13 09:40:00,37.36,37.55,37.33,37.55,14691.0,37.36,37.55,37.33,37.55,14691.0
2016-10-13 09:45:00,37.53,37.72,37.52,37.7,40030.0,37.53,37.72,37.52,37.7,40030.0
2016-10-13 09:50:00,37.72,37.83,37.66,37.69,52873.0,37.72,37.83,37.66,37.69,52873.0
2016-10-13 09:55:00,37.69,37.73,37.53,37.54,22832.0,37.69,37.73,37.53,37.54,22832.0
2016-10-13 10:00:00,37.55,37.55,37.28,37.43,40697.0,37.55,37.55,37.28,37.43,40697.0
2016-10-13 10:05:00,37.41,37.65,37.4,37.65,32178.0,37.41,37.65,37.4,37.65,32178.0
2016-10-13 10:10:00,37.63,37.78,37.6,37.72,20416.0,37.63,37.78,37.6,37.72,20416.0
2016-10-13 10:15:00,37.72,37.77,37.63,37.73,11480.0,37.72,37.77,37.63,37.73,11480.0
2016-10-13 10:20:00,37.73,37.92,37.73,37.87,11839.0,37.73,37.92,37.73,37.87,11839.0
2016-10-13 10:25:00,37.82,38.04,37.82,37.98,25061.0,37.82,38.04,37.82,37.98,25061.0
2016-10-13 10:30:00,37.99,38.06,37.96,38.06,20462.0,37.99,38.06,37.96,38.06,20462.0
2016-10-13 10:35:00,38.06,38.1,38.0,38.03,8208.0,38.06,38.1,38.0,38.03,8208.0
2016-10-13 10:40:00,38.05,38.08,38.02,38.02,4750.0,38.05,38.08,38.02,38.02,4750.0
2016-10-13 10:45:00,38.04,38.11,38.0,38.09,12968.0,38.04,38.11,38.0,38.09,12968.0
2016-10-13 10:50:00,38.09,38.17,38.07,38.13,12624.0,38.09,38.17,38.07,38.13,12624.0
2016-10-13 10:55:00,38.13,38.19,38.11,38.14,8580.0,38.13,38.19,38.11,38.14,8580.0
2016-10-13 11:00:00,38.12,38.16,38.12,38.14,16741.0,38.12,38.16,38.12,38.14,16741.0
2016-10-13 11:05:00,38.13,38.14,37.89,37.92,47273.0,38.13,38.14,37.89,37.92,47273.0
2016-10-13 11:10:00,37.91,37.91,37.82,37.88,10565.0,37.91,37.91,37.82,37.88,10565.0
2016-10-13 11:15:00,37.89,38.04,37.89,38.0,8811.0,37.89,38.04,37.89,38.0,8811.0
2016-10-13 11:20:00,38.01,38.01,37.91,37.95,8520.0,38.01,38.01,37.91,37.95,8520.0
2016-10-13 11:25:00,37.97,38.03,37.94,37.96,14127.0,37.97,38.03,37.94,37.96,14127.0
2016-10-13 11:30:00,37.96,37.99,37.92,37.93,7254.0,37.96,37.99,37.92,37.93,7254.0
2016-10-13 11:35:00,37.91,37.91,37.86,37.88,5180.0,37.91,37.91,37.86,37.88,5180.0
2016-10-13 11:40:00,37.83,37.98,37.82,37.95,4925.0,37.83,37.98,37.82,37.95,4925.0
2016-10-13 11:45:00,37.97,37.99,37.91,37.93,15600.0,37.97,37.99,37.91,37.93,15600.0
2016-10-13 11:50:00,37.91,37.95,37.85,37.86,17100.0,37.91,37.95,37.85,37.86,17100.0
2016-10-13 11:55:00,37.9,37.9,37.84,37.85,3796.0,37.9,37.9,37.84,37.85,3796.0
2016-10-13 12:00:00,37.85,37.85,37.78,37.81,4977.0,37.85,37.85,37.78,37.81,4977.0
2016-10-13 12:05:00,37.81,37.88,37.79,37.79,4936.0,37.81,37.88,37.79,37.79,4936.0
2016-10-13 12:10:00,37.79,37.81,37.74,37.78,7997.0,37.79,37.81,37.74,37.78,7997.0
2016-10-13 12:15:00,37.76,37.78,37.65,37.66,2963.0,37.76,37.78,37.65,37.66,2963.0
2016-10-13 12:20:00,37.66,37.74,37.64,37.74,11809.0,37.66,37.74,37.64,37.74,11809.0
2016-10-13 12:25:00,37.74,37.79,37.74,37.74,5115.0,37.74,37.79,37.74,37.74,5115.0
2016-10-13 12:30:00,37.74,37.78,37.71,37.77,6395.0,37.74,37.78,37.71,37.77,6395.0
2016-10-13 12:35:00,37.76,37.81,37.73,37.8,3000.0,37.76,37.81,37.73,37.8,3000.0
2016-10-13 12:40:00,37.79,37.99,37.76,37.94,19066.0,37.79,37.99,37.76,37.94,19066.0
2016-10-13 12:45:00,37.95,38.03,37.94,37.99,27399.0,37.95,38.03,37.94,37.99,27399.0
2016-10-13 12:50:00,37.99,38.01,37.91,37.91,10400.0,37.99,38.01,37.91,37.91,10400.0
2016-10-13 12:55:00,37.92,37.93,37.87,37.9,8029.0,37.92,37.93,37.87,37.9,8029.0
2016-10-13 13:00:00,37.92,37.97,37.87,37.87,3797.0,37.92,37.97,37.87,37.87,3797.0
2016-10-13 13:05:00,37.86,37.94,37.86,37.9,9542.0,37.86,37.94,37.86,37.9,9542.0
2016-10-13 13:10:00,37.9,37.92,37.83,37.84,8224.0,37.9,37.92,37.83,37.84,8224.0
2016-10-13 13:15:00,37.87,37.95,37.84,37.91,11284.0,37.87,37.95,37.84,37.91,11284.0
2016-10-13 13:20:00,37.9,37.94,37.84,37.89,6805.0,37.9,37.94,37.84,37.89,6805.0
2016-10-13 13:25:00,37.88,37.95,37.88,37.95,6919.0,37.88,37.95,37.88,37.95,6919.0
2016-10-13 13:30:00,37.93,37.93,37.87,37.87,4603.0,37.93,37.93,37.87,37.87,4603.0
2016-10-13 13:35:00,37.88,37.92,37.87,37.91,10904.0,37.88,37.92,37.87,37.91,10904.0
2016-10-13 13:40:00,37.92,37.94,37.87,37.9,3800.0,37.92,37.94,37.87,37.9,3800.0
2016-10-13 13:45:00,37.89,37.92,37.84,37.87,10806.0,37.89,37.92,37.84,37.87,10806.0
2016-10-13 13:50:00,37.88,37.9,37.85,37.88,5000.0,37.88,37.9,37.85,37.88,5000.0
2016-10-13 13:55:00,37.88,37.92,37.86,37.9,6333.0,37.88,37.92,37.86,37.9,6333.0
2016-10-13 14:00:00,37.88,37.92,37.85,37.92,4602.0,37.88,37.92,37.85,37.92,4602.0
2016-10-13 14:05:00,37.92,37.93,37.91,37.92,7669.0,37.92,37.93,37.91,37.92,7669.0
2016-10-13 14:10:00,37.93,37.93,37.9,37.9,7807.0,37.93,37.93,37.9,37.9,7807.0
2016-10-13 14:15:00,37.91,37.91,37.83,37.88,5526.0,37.91,37.91,37.83,37.88,5526.0
2016-10-13 14:20:00,37.87,37.89,37.85,37.85,3938.0,37.87,37.89,37.85,37.85,3938.0
2016-10-13 14:25:00,37.83,37.89,37.8,37.89,4773.0,37.83,37.89,37.8,37.89,4773.0
2016-10-13 14:30:00,37.9,37.99,37.88,37.91,9702.0,37.9,37.99,37.88,37.91,9702.0
2016-10-13 14:35:00,37.9,38.01,37.89,38.0,9112.0,37.9,38.01,37.89,38.0,9112.0
2016-10-13 14:40:00,38.0,38.02,37.95,37.98,13595.0,38.0,38.02,37.95,37.98,13595.0
2016-10-13 14:45:00,37.97,38.01,37.97,38.0,7957.0,37.97,38.01,37.97,38.0,7957.0
2016-10-13 14:50:00,38.01,38.08,37.99,38.07,11087.0,38.01,38.08,37.99,38.07,11087.0
2016-10-13 14:55:00,38.07,38.11,38.02,38.04,18457.0,38.07,38.11,38.02,38.04,18457.0
2016-10-13 15:00:00,38.04,38.07,37.99,38.03,7006.0,38.04,38.07,37.99,38.03,7006.0
2016-10-13 15:05:00,38.03,38.03,37.97,37.99,6651.0,38.03,38.03,37.97,37.99,6651.0
2016-10-13 15:10:00,37.98,38.01,37.93,37.99,16435.0,37.98,38.01,37.93,37.99,16435.0
2016-10-13 15:15:00,38.0,38.02,37.95,37.96,7677.0,38.0,38.02,37.95,37.96,7677.0
2016-10-13 15:20:00,37.95,37.97,37.92,37.96,6434.0,37.95,37.97,37.92,37.96,6434.0
2016-10-13 15:25:00,37.96,37.96,37.89,37.9,8161.0,37.96,37.96,37.89,37.9,8161.0
2016-10-13 15:30:00,37.9,37.98,37.89,37.96,21057.0,37.9,37.98,37.89,37.96,21057.0
2016-10-13 15:35:00,37.96,37.96,37.91,37.94,36362.0,37.96,37.96,37.91,37.94,36362.0
2016-10-13 15:40:00,37.94,38.03,37.94,37.99,24293.0,37.94,38.03,37.94,37.99,24293.0
2016-10-13 15:45:00,37.97,38.02,37.94,37.95,20284.0,37.97,38.02,37.94,37.95,20284.0
2016-10-13 15:50:00,37.96,38.02,37.96,38.02,53153.0,37.96,38.02,37.96,38.02,53153.0
2016-10-13 15:55:00,38.01,38.02,37.91,37.94,90800.0,38.01,38.02,37.91,37.94,90800.0
2016-10-14 09:30:00,38.19,38.24,38.16,38.16,10755.0,38.19,38.24,38.16,38.16,10755.0
2016-10-14 09:35:00,38.14,38.33,38.13,38.26,20892.0,38.14,38.33,38.13,38.26,20892.0
2016-10-14 09:40:00,38.24,38.4,38.16,38.4,7378.0,38.24,38.4,38.16,38.4,7378.0
2016-10-14 09:45:00,38.42,38.5,38.4,38.48,7079.0,38.42,38.5,38.4,38.48,7079.0
2016-10-14 09:50:00,38.48,38.69,38.46,38.69,9450.0,38.48,38.69,38.46,38.69,9450.0
2016-10-14 09:55:00,38.68,38.68,38.55,38.58,10005.0,38.68,38.68,38.55,38.58,10005.0
2016-10-14 10:00:00,38.59,38.59,38.48,38.53,7847.0,38.59,38.59,38.48,38.53,7847.0
2016-10-14 10:05:00,38.51,38.53,38.49,38.49,8170.0,38.51,38.53,38.49,38.49,8170.0
2016-10-14 10:10:00,38.49,38.6,38.48,38.6,6850.0,38.49,38.6,38.48,38.6,6850.0
2016-10-14 10:15:00,38.6,38.66,38.58,38.64,9081.0,38.6,38.66,38.58,38.64,9081.0
2016-10-14 10:20:00,38.68,38.77,38.64,38.73,12148.0,38.68,38.77,38.64,38.73,12148.0
2016-10-14 10:25:00,38.72,38.74,38.63,38.66,9305.0,38.72,38.74,38.63,38.66,9305.0
2016-10-14 10:30:00,38.65,38.73,38.65,38.68,10917.0,38.65,38.73,38.65,38.68,10917.0
2016-10-14 10:35:00,38.66,38.75,38.66,38.73,18830.0,38.66,38.75,38.66,38.73,18830.0
2016-10-14 10:40:00,38.74,38.74,38.64,38.64,12877.0,38.74,38.74,38.64,38.64,12877.0
2016-10-14 10:45:00,38.63,38.63,38.57,38.61,11404.0,38.63,38.63,38.57,38.61,11404.0
2016-10-14 10:50:00,38.57,38.61,38.53,38.53,6055.0,38.57,38.61,38.53,38.53,6055.0
2016-10-14 10:55:00,38.56,38.57,38.52,38.55,8305.0,38.56,38.57,38.52,38.55,8305.0
2016-10-14 11:00:00,38.55,38.56,38.52,38.55,16459.0,38.55,38.56,38.52,38.55,16459.0
2016-10-14 11:05:00,38.54,38.61,38.49,38.5,13407.0,38.54,38.61,38.49,38.5,13407.0
2016-10-14 11:10:00,38.49,38.52,38.33,38.34,17588.0,38.49,38.52,38.33,38.34,17588.0
2016-10-14 11:15:00,38.32,38.33,38.23,38.23,5704.0,38.32,38.33,38.23,38.23,5704.0
2016-10-14 11:20:00,38.19,38.27,38.1,38.26,6126.0,38.19,38.27,38.1,38.26,6126.0
2016-10-14 11:25:00,38.27,38.29,38.23,38.23,5332.0,38.27,38.29,38.23,38.23,5332.0
2016-10-14 11:30:00,38.21,38.25,38.19,38.24,7761.0,38.21,38.25,38.19,38.24,7761.0
2016-10-14 11:35:00,38.25,38.37,38.24,38.35,8959.0,38.25,38.37,38.24,38.35,8959.0
2016-10-14 11:40:00,38.35,38.39,38.34,38.34,9754.0,38.35,38.39,38.34,38.34,9754.0
2016-10-14 11:45:00,38.34,38.36,38.33,38.35,3600.0,38.34,38.36,38.33,38.35,3600.0
2016-10-14 11:50:00,38.35,38.35,38.16,38.21,8703.0,38.35,38.35,38.16,38.21,8703.0
2016-10-14 11:55:00,38.21,38.26,38.2,38.26,4392.0,38.21,38.26,38.2,38.26,4392.0
2016-10-14 12:00:00,38.23,38.29,38.23,38.25,14114.0,38.23,38.29,38.23,38.25,14114.0
2016-10-14 12:05:00,38.26,38.27,38.11,38.11,8664.0,38.26,38.27,38.11,38.11,8664.0
2016-10-14 12:10:00,38.07,38.07,37.96,38.01,31474.0,38.07,38.07,37.96,38.01,31474.0
2016-10-14 12:15:00,38.04,38.04,37.91,37.94,20713.0,38.04,38.04,37.91,37.94,20713.0
2016-10-14 12:20:00,37.93,37.95,37.83,37.83,5328.0,37.93,37.95,37.83,37.83,5328.0
2016-10-14 12:25:00,37.82,37.91,37.81,37.88,5305.0,37.82,37.91,37.81,37.88,5305.0
2016-10-14 12:30:00,37.89,37.94,37.89,37.92,5329.0,37.89,37.94,37.89,37.92,5329.0
2016-10-14 12:35:00,37.92,37.92,37.88,37.88,6826.0,37.92,37.92,37.88,37.88,6826.0
2016-10-14 12:40:00,37.89,37.93,37.89,37.91,4002.0,37.89,37.93,37.89,37.91,4002.0
2016-10-14 12:45:00,37.91,37.96,37.88,37.9,8600.0,37.91,37.96,37.88,37.9,8600.0
2016-10-14 12:50:00,37.91,37.97,37.85,37.97,12971.0,37.91,37.97,37.85,37.97,12971.0
2016-10-14 12:55:00,37.95,37.97,37.91,37.94,5900.0,37.95,37.97,37.91,37.94,5900.0
2016-10-14 13:00:00,37.95,37.96,37.91,37.93,12694.0,37.95,37.96,37.91,37.93,12694.0
2016-10-14 13:05:00,37.95,37.96,37.9,37.96,6405.0,37.95,37.96,37.9,37.96,6405.0
2016-10-14 13:10:00,37.95,37.96,37.85,37.89,5234.0,37.95,37.96,37.85,37.89,5234.0
2016-10-14 13:15:00,37.88,37.89,37.82,37.86,3545.0,37.88,37.89,37.82,37.86,3545.0
2016-10-14 13:20:00,37.84,37.91,37.82,37.87,8330.0,37.84,37.91,37.82,37.87,8330.0
2016-10-14 13:25:00,37.88,37.88,37.81,37.81,7064.0,37.88,37.88,37.81,37.81,7064.0
2016-10-14 13:30:00,37.79,38.09,37.79,38.07,13248.0,37.79,38.09,37.79,38.07,13248.0
2016-10-14 13:35:00,38.05,38.09,38.01,38.09,6500.0,38.05,38.09,38.01,38.09,6500.0
2016-10-14 13:40:00,38.09,38.09,37.94,37.94,9700.0,38.09,38.09,37.94,37.94,9700.0
2016-10-14 13:45:00,37.95,38.07,37.94,38.03,7995.0,37.95,38.07,37.94,38.03,7995.0
2016-10-14 13:50:00,38.02,38.02,37.94,37.96,9150.0,38.02,38.02,37.94,37.96,9150.0
2016-10-14 13:55:00,37.97,38.05,37.97,38.01,9700.0,37.97,38.05,37.97,38.01,9700.0
2016-10-14 14:00:00,38.02,38.05,38.0,38.02,8864.0,38.02,38.05,38.0,38.02,8864.0
2016-10-14 14:05:00,38.03,38.04,37.98,38.01,15605.0,38.03,38.04,37.98,38.01,15605.0
2016-10-14 14:10:00,38.01,38.03,37.97,38.02,11099.0,38.01,38.03,37.97,38.02,11099.0
2016-10-14 14:15:00,38.02,38.09,38.01,38.09,16312.0,38.02,38.09,38.01,38.09,16312.0
2016-10-14 14:20:00,38.08,38.1,38.06,38.09,8125.0,38.08,38.1,38.06,38.09,8125.0
2016-10-14 14:25:00,38.07,38.09,38.02,38.06,7940.0,38.07,38.09,38.02,38.06,7940.0
2016-10-14 14:30:00,38.07,38.12,38.03,38.12,14177.0,38.07,38.12,38.03,38.12,14177.0
2016-10-14 14:35:00,38.12,38.12,38.07,38.09,7544.0,38.12,38.12,38.07,38.09,7544.0
2016-10-14 14:40:00,38.09,38.09,38.01,38.03,14030.0,38.09,38.09,38.01,38.03,14030.0
2016-10-14 14:45:00,38.01,38.05,37.99,38.02,11385.0,38.01,38.05,37.99,38.02,11385.0
2016-10-14 14:50:00,38.04,38.08,38.02,38.04,11334.0,38.04,38.08,38.02,38.04,11334.0
2016-10-14 14:55:00,38.04,38.09,38.01,38.04,8642.0,38.04,38.09,38.01,38.04,8642.0
2016-10-14 15:00:00,38.03,38.05,38.0,38.05,13464.0,38.03,38.05,38.0,38.05,13464.0
2016-10-14 15:05:00,38.05,38.07,38.05,38.05,13718.0,38.05,38.07,38.05,38.05,13718.0
2016-10-14 15:10:00,38.05,38.08,38.0,38.02,13743.0,38.05,38.08,38.0,38.02,13743.0
2016-10-14 15:15:00,38.01,38.02,37.98,37.98,8001.0,38.01,38.02,37.98,37.98,8001.0
2016-10-14 15:20:00,37.98,38.05,37.96,38.02,23477.0,37.98,38.05,37.96,38.02,23477.0
2016-10-14 15:25:00,38.04,38.05,37.97,37.98,11405.0,38.04,38.05,37.97,37.98,11405.0
2016-10-14 15:30:00,37.98,37.99,37.93,37.93,15454.0,37.98,37.99,37.93,37.93,15454.0
2016-10-14 15:35:00,37.93,38.0,37.92,37.97,12515.0,37.93,38.0,37.92,37.97,12515.0
2016-10-14 15:40:00,37.97,37.98,37.9,37.96,22596.0,37.97,37.98,37.9,37.96,22596.0
2016-10-14 15:45:00,37.96,37.96,37.9,37.91,22287.0,37.96,37.96,37.9,37.91,22287.0
2016-10-14 15:50:00,37.9,37.94,37.85,37.87,35709.0,37.9,37.94,37.85,37.87,35709.0
2016-10-14 15:55:00,37.87,37.94,37.86,37.89,69537.0,37.87,37.94,37.86,37.89,69537.0
2016-10-17 09:30:00,37.74,37.98,37.74,37.95,8575.0,37.74,37.98,37.74,37.95,8575.0
2016-10-17 09:35:00,37.95,38.0,37.83,37.96,14262.0,37.95,38.0,37.83,37.96,14262.0
2016-10-17 09:40:00,37.91,38.07,37.91,38.0,4841.0,37.91,38.07,37.91,38.0,4841.0
2016-10-17 09:45:00,37.95,38.09,37.95,38.09,3895.0,37.95,38.09,37.95,38.09,3895.0
2016-10-17 09:50:00,38.07,38.27,38.07,38.13,6963.0,38.07,38.27,38.07,38.13,6963.0
2016-10-17 09:55:00,38.07,38.08,37.98,38.08,3764.0,38.07,38.08,37.98,38.08,3764.0
2016-10-17 10:00:00,38.01,38.08,37.9,37.97,12324.0,38.01,38.08,37.9,37.97,12324.0
2016-10-17 10:05:00,37.96,38.02,37.94,38.02,8231.0,37.96,38.02,37.94,38.02,8231.0
2016-10-17 10:10:00,38.02,38.07,38.0,38.03,2700.0,38.02,38.07,38.0,38.03,2700.0
2016-10-17 10:15:00,38.04,38.11,38.02,38.06,5402.0,38.04,38.11,38.02,38.06,5402.0
2016-10-17 10:20:00,38.03,38.23,38.03,38.2,3700.0,38.03,38.23,38.03,38.2,3700.0
2016-10-17 10:25:00,38.23,38.26,38.15,38.15,4400.0,38.23,38.26,38.15,38.15,4400.0
2016-10-17 10:30:00,38.16,38.18,38.14,38.18,5400.0,38.16,38.18,38.14,38.18,5400.0
2016-10-17 10:35:00,38.17,38.22,38.12,38.22,13070.0,38.17,38.22,38.12,38.22,13070.0
2016-10-17 10:40:00,38.22,38.27,38.2,38.26,22624.0,38.22,38.27,38.2,38.26,22624.0
2016-10-17 10:45:00,38.25,38.25,38.2,38.21,3575.0,38.25,38.25,38.2,38.21,3575.0
2016-10-17 10:50:00,38.2,38.26,38.19,38.19,8250.0,38.2,38.26,38.19,38.19,8250.0
2016-10-17 10:55:00,38.19,38.28,38.19,38.26,3697.0,38.19,38.28,38.19,38.26,3697.0
2016-10-17 11:00:00,38.27,38.29,38.2,38.2,6796.0,38.27,38.29,38.2,38.2,6796.0
2016-10-17 11:05:00,38.21,38.23,38.18,38.2,5501.0,38.21,38.23,38.18,38.2,5501.0
2016-10-17 11:10:00,38.19,38.21,38.17,38.2,5100.0,38.19,38.21,38.17,38.2,5100.0
2016-10-17 11:15:00,38.2,38.24,38.18,38.23,3579.0,38.2,38.24,38.18,38.23,3579.0
2016-10-17 11:20:00,38.23,38.23,38.14,38.17,9056.0,38.23,38.23,38.14,38.17,9056.0
2016-10-17 11:25:00,38.17,38.18,38.11,38.11,5700.0,38.17,38.18,38.11,38.11,5700.0
2016-10-17 11:30:00,38.11,38.2,38.11,38.2,2297.0,38.11,38.2,38.11,38.2,2297.0
2016-10-17 11:35:00,38.19,38.19,38.12,38.18,10488.0,38.19,38.19,38.12,38.18,10488.0
2016-10-17 11:40:00,38.19,38.19,38.15,38.19,3391.0,38.19,38.19,38.15,38.19,3391.0
2016-10-17 11:45:00,38.18,38.19,38.12,38.14,5285.0,38.18,38.19,38.12,38.14,5285.0
2016-10-17 11:50:00,38.15,38.23,38.15,38.23,3949.0,38.15,38.23,38.15,38.23,3949.0
2016-10-17 11:55:00,38.22,38.3,38.22,38.26,5341.0,38.22,38.3,38.22,38.26,5341.0
2016-10-17 12:00:00,38.25,38.27,38.23,38.27,2200.0,38.25,38.27,38.23,38.27,2200.0
2016-10-17 12:05:00,38.26,38.27,38.17,38.18,3600.0,38.26,38.27,38.17,38.18,3600.0
2016-10-17 12:10:00,38.18,38.25,38.18,38.25,1731.0,38.18,38.25,38.18,38.25,1731.0
2016-10-17 12:15:00,38.24,38.24,38.19,38.19,2950.0,38.24,38.24,38.19,38.19,2950.0
2016-10-17 12:20:00,38.2,38.22,38.2,38.21,1100.0,38.2,38.22,38.2,38.21,1100.0
2016-10-17 12:25:00,38.2,38.22,38.19,38.2,6538.0,38.2,38.22,38.19,38.2,6538.0
2016-10-17 12:30:00,38.2,38.22,38.19,38.22,2818.0,38.2,38.22,38.19,38.22,2818.0
2016-10-17 12:35:00,38.21,38.22,38.17,38.17,4700.0,38.21,38.22,38.17,38.17,4700.0
2016-10-17 12:40:00,38.18,38.18,38.1,38.11,7500.0,38.18,38.18,38.1,38.11,7500.0
2016-10-17 12:45:00,38.1,38.16,38.07,38.16,4201.0,38.1,38.16,38.07,38.16,4201.0
2016-10-17 12:50:00,38.18,38.2,38.17,38.18,1900.0,38.18,38.2,38.17,38.18,1900.0
2016-10-17 12:55:00,38.16,38.21,38.15,38.21,3915.0,38.16,38.21,38.15,38.21,3915.0
2016-10-17 13:00:00,38.19,38.2,38.11,38.11,4640.0,38.19,38.2,38.11,38.11,4640.0
2016-10-17 13:05:00,38.12,38.16,38.11,38.16,3030.0,38.12,38.16,38.11,38.16,3030.0
2016-10-17 13:10:00,38.16,38.17,38.11,38.13,2600.0,38.16,38.17,38.11,38.13,2600.0
2016-10-17 13:15:00,38.13,38.13,38.05,38.07,1556.0,38.13,38.13,38.05,38.07,1556.0
2016-10-17 13:20:00,38.04,38.06,38.02,38.03,4800.0,38.04,38.06,38.02,38.03,4800.0
2016-10-17 13:25:00,38.05,38.05,38.01,38.01,1340.0,38.05,38.05,38.01,38.01,1340.0
2016-10-17 13:30:00,38.03,38.04,37.97,38.04,4644.0,38.03,38.04,37.97,38.04,4644.0
2016-10-17 13:35:00,38.04,38.05,38.03,38.04,1500.0,38.04,38.05,38.03,38.04,1500.0
2016-10-17 13:40:00,38.04,38.04,38.01,38.03,2000.0,38.04,38.04,38.01,38.03,2000.0
2016-10-17 13:45:00,38.03,38.03,38.0,38.0,3425.0,38.03,38.03,38.0,38.0,3425.0
2016-10-17 13:50:00,38.01,38.02,37.99,38.02,3300.0,38.01,38.02,37.99,38.02,3300.0
2016-10-17 13:55:00,38.02,38.03,37.93,37.99,5799.0,38.02,38.03,37.93,37.99,5799.0
2016-10-17 14:00:00,37.99,37.99,37.94,37.97,6051.0,37.99,37.99,37.94,37.97,6051.0
2016-10-17 14:05:00,37.97,38.01,37.96,38.0,7055.0,37.97,38.01,37.96,38.0,7055.0
2016-10-17 14:10:00,38.0,38.06,37.99,38.06,6815.0,38.0,38.06,37.99,38.06,6815.0
2016-10-17 14:15:00,38.04,38.04,38.02,38.03,1600.0,38.04,38.04,38.02,38.03,1600.0
2016-10-17 14:20:00,38.03,38.04,38.0,38.02,7429.0,38.03,38.04,38.0,38.02,7429.0
2016-10-17 14:25:00,38.02,38.05,38.02,38.03,3968.0,38.02,38.05,38.02,38.03,3968.0
2016-10-17 14:30:00,38.04,38.04,38.0,38.02,4396.0,38.04,38.04,38.0,38.02,4396.0
2016-10-17 14:35:00,38.03,38.03,37.99,38.01,5798.0,38.03,38.03,37.99,38.01,5798.0
2016-10-17 14:40:00,38.01,38.02,37.99,38.01,4520.0,38.01,38.02,37.99,38.01,4520.0
2016-10-17 14:45:00,37.99,38.0,37.97,37.99,5052.0,37.99,38.0,37.97,37.99,5052.0
2016-10-17 14:50:00,38.0,38.04,38.0,38.03,4052.0,38.0,38.04,38.0,38.03,4052.0
2016-10-17 14:55:00,38.01,38.05,38.01,38.04,4327.0,38.01,38.05,38.01,38.04,4327.0
2016-10-17 15:00:00,38.04,38.04,37.99,38.01,5400.0,38.04,38.04,37.99,38.01,5400.0
2016-10-17 15:05:00,38.01,38.02,37.97,37.99,5087.0,38.01,38.02,37.97,37.99,5087.0
2016-10-17 15:10:00,37.98,38.0,37.97,38.0,11916.0,37.98,38.0,37.97,38.0,11916.0
2016-10-17 15:15:00,38.01,38.03,38.0,38.01,4600.0,38.01,38.03,38.0,38.01,4600.0
2016-10-17 15:20:00,38.01,38.03,37.99,38.0,6054.0,38.01,38.03,37.99,38.0,6054.0
2016-10-17 15:25:00,38.0,38.01,37.99,38.0,5050.0,38.0,38.01,37.99,38.0,5050.0
2016-10-17 15:30:00,38.0,38.01,37.97,37.97,6837.0,38.0,38.01,37.97,37.97,6837.0
2016-10-17 15:35:00,37.96,38.0,37.96,37.98,11645.0,37.96,38.0,37.96,37.98,11645.0
2016-10-17 15:40:00,37.97,38.01,37.93,37.95,13220.0,37.97,38.01,37.93,37.95,13220.0
2016-10-17 15:45:00,37.93,37.98,37.92,37.93,18646.0,37.93,37.98,37.92,37.93,18646.0
2016-10-17 15:50:00,37.94,37.98,37.93,37.94,25760.0,37.94,37.98,37.93,37.94,25760.0
2016-10-17 15:55:00,37.93,37.98,37.93,37.97,38341.0,37.93,37.98,37.93,37.97,38341.0
2016-10-18 09:30:00,38.29,38.47,38.29,38.44,17756.0,38.29,38.47,38.29,38.44,17756.0
2016-10-18 09:35:00,38.4,38.43,38.35,38.37,5736.0,38.4,38.43,38.35,38.37,5736.0
2016-10-18 09:40:00,38.36,38.41,38.29,38.33,7855.0,38.36,38.41,38.29,38.33,7855.0
2016-10-18 09:45:00,38.35,38.43,38.27,38.27,7028.0,38.35,38.43,38.27,38.27,7028.0
2016-10-18 09:50:00,38.27,38.33,38.19,38.32,7476.0,38.27,38.33,38.19,38.32,7476.0
2016-10-18 09:55:00,38.29,38.44,38.29,38.38,5000.0,38.29,38.44,38.29,38.38,5000.0
2016-10-18 10:00:00,38.37,38.52,38.36,38.46,23950.0,38.37,38.52,38.36,38.46,23950.0
2016-10-18 10:05:00,38.46,38.46,38.35,38.39,11600.0,38.46,38.46,38.35,38.39,11600.0
2016-10-18 10:10:00,38.39,38.43,38.38,38.4,5500.0,38.39,38.43,38.38,38.4,5500.0
2016-10-18 10:15:00,38.44,38.52,38.44,38.45,4200.0,38.44,38.52,38.44,38.45,4200.0
2016-10-18 10:20:00,38.43,38.43,38.36,38.42,5238.0,38.43,38.43,38.36,38.42,5238.0
2016-10-18 10:25:00,38.42,38.45,38.36,38.38,2701.0,38.42,38.45,38.36,38.38,2701.0
2016-10-18 10:30:00,38.4,38.41,38.35,38.35,3492.0,38.4,38.41,38.35,38.35,3492.0
2016-10-18 10:35:00,38.37,38.45,38.34,38.39,3600.0,38.37,38.45,38.34,38.39,3600.0
2016-10-18 10:40:00,38.37,38.37,38.32,38.35,2543.0,38.37,38.37,38.32,38.35,2543.0
2016-10-18 10:45:00,38.37,38.37,38.29,38.29,3481.0,38.37,38.37,38.29,38.29,3481.0
2016-10-18 10:50:00,38.29,38.32,38.24,38.27,4371.0,38.29,38.32,38.24,38.27,4371.0
2016-10-18 10:55:00,38.28,38.31,38.26,38.29,4274.0,38.28,38.31,38.26,38.29,4274.0
2016-10-18 11:00:00,38.29,38.31,38.29,38.3,2700.0,38.29,38.31,38.29,38.3,2700.0
2016-10-18 11:05:00,38.3,38.36,38.3,38.34,8920.0,38.3,38.36,38.3,38.34,8920.0
2016-10-18 11:10:00,38.34,38.38,38.33,38.38,5452.0,38.34,38.38,38.33,38.38,5452.0
2016-10-18 11:15:00,38.38,38.4,38.37,38.39,4785.0,38.38,38.4,38.37,38.39,4785.0
2016-10-18 11:20:00,38.38,38.38,38.35,38.36,2900.0,38.38,38.38,38.35,38.36,2900.0
2016-10-18 11:25:00,38.36,38.46,38.36,38.45,7610.0,38.36,38.46,38.36,38.45,7610.0
2016-10-18 11:30:00,38.47,38.49,38.4,38.4,6385.0,38.47,38.49,38.4,38.4,6385.0
2016-10-18 11:35:00,38.41,38.43,38.41,38.41,4008.0,38.41,38.43,38.41,38.41,4008.0
2016-10-18 11:40:00,38.42,38.49,38.41,38.49,2000.0,38.42,38.49,38.41,38.49,2000.0
2016-10-18 11:45:00,38.5,38.56,38.48,38.51,7700.0,38.5,38.56,38.48,38.51,7700.0
2016-10-18 11:50:00,38.5,38.51,38.48,38.51,3833.0,38.5,38.51,38.48,38.51,3833.0
2016-10-18 11:55:00,38.54,38.59,38.54,38.59,3400.0,38.54,38.59,38.54,38.59,3400.0
2016-10-18 12:00:00,38.57,38.61,38.56,38.58,5786.0,38.57,38.61,38.56,38.58,5786.0
2016-10-18 12:05:00,38.57,38.57,38.54,38.54,2087.0,38.57,38.57,38.54,38.54,2087.0
2016-10-18 12:10:00,38.55,38.58,38.55,38.57,1800.0,38.55,38.58,38.55,38.57,1800.0
2016-10-18 12:15:00,38.56,38.56,38.55,38.55,1800.0,38.56,38.56,38.55,38.55,1800.0
2016-10-18 12:20:00,38.55,38.59,38.55,38.58,6516.0,38.55,38.59,38.55,38.58,6516.0
2016-10-18 12:25:00,38.57,38.59,38.57,38.59,2481.0,38.57,38.59,38.57,38.59,2481.0
2016-10-18 12:30:00,38.58,38.62,38.58,38.61,6507.0,38.58,38.62,38.58,38.61,6507.0
2016-10-18 12:35:00,38.6,38.63,38.6,38.61,5916.0,38.6,38.63,38.6,38.61,5916.0
2016-10-18 12:40:00,38.59,38.6,38.57,38.58,4150.0,38.59,38.6,38.57,38.58,4150.0
2016-10-18 12:45:00,38.57,38.59,38.56,38.58,1100.0,38.57,38.59,38.56,38.58,1100.0
2016-10-18 12:50:00,38.58,38.6,38.57,38.57,3285.0,38.58,38.6,38.57,38.57,3285.0
2016-10-18 12:55:00,38.57,38.58,38.55,38.58,3100.0,38.57,38.58,38.55,38.58,3100.0
2016-10-18 13:00:00,38.58,38.6,38.57,38.6,3800.0,38.58,38.6,38.57,38.6,3800.0
2016-10-18 13:05:00,38.59,38.63,38.59,38.62,4220.0,38.59,38.63,38.59,38.62,4220.0
2016-10-18 13:10:00,38.63,38.66,38.59,38.66,6559.0,38.63,38.66,38.59,38.66,6559.0
2016-10-18 13:15:00,38.66,38.67,38.64,38.66,2500.0,38.66,38.67,38.64,38.66,2500.0
2016-10-18 13:20:00,38.66,38.67,38.65,38.66,2763.0,38.66,38.67,38.65,38.66,2763.0
2016-10-18 13:25:00,38.67,38.69,38.65,38.68,3460.0,38.67,38.69,38.65,38.68,3460.0
2016-10-18 13:30:00,38.67,38.7,38.66,38.68,9498.0,38.67,38.7,38.66,38.68,9498.0
2016-10-18 13:35:00,38.67,38.69,38.66,38.69,2900.0,38.67,38.69,38.66,38.69,2900.0
2016-10-18 13:40:00,38.67,38.67,38.65,38.66,2300.0,38.67,38.67,38.65,38.66,2300.0
2016-10-18 13:45:00,38.66,38.67,38.65,38.66,11570.0,38.66,38.67,38.65,38.66,11570.0
2016-10-18 13:50:00,38.66,38.67,38.65,38.66,3400.0,38.66,38.67,38.65,38.66,3400.0
2016-10-18 13:55:00,38.66,38.7,38.64,38.7,7759.0,38.66,38.7,38.64,38.7,7759.0
2016-10-18 14:00:00,38.69,38.74,38.69,38.74,14063.0,38.69,38.74,38.69,38.74,14063.0
2016-10-18 14:05:00,38.73,38.74,38.73,38.74,3100.0,38.73,38.74,38.73,38.74,3100.0
2016-10-18 14:10:00,38.73,38.78,38.73,38.76,13355.0,38.73,38.78,38.73,38.76,13355.0
2016-10-18 14:15:00,38.75,38.76,38.73,38.75,4604.0,38.75,38.76,38.73,38.75,4604.0
2016-10-18 14:20:00,38.75,38.81,38.74,38.78,4495.0,38.75,38.81,38.74,38.78,4495.0
2016-10-18 14:25:00,38.78,38.78,38.75,38.75,1897.0,38.78,38.78,38.75,38.75,1897.0
2016-10-18 14:30:00,38.75,38.76,38.73,38.75,7247.0,38.75,38.76,38.73,38.75,7247.0
2016-10-18 14:35:00,38.75,38.76,38.71,38.71,4014.0,38.75,38.76,38.71,38.71,4014.0
2016-10-18 14:40:00,38.72,38.75,38.71,38.75,4806.0,38.72,38.75,38.71,38.75,4806.0
2016-10-18 14:45:00,38.74,38.75,38.7,38.72,6068.0,38.74,38.75,38.7,38.72,6068.0
2016-10-18 14:50:00,38.69,38.69,38.64,38.67,5250.0,38.69,38.69,38.64,38.67,5250.0
2016-10-18 14:55:00,38.65,38.67,38.65,38.67,2900.0,38.65,38.67,38.65,38.67,2900.0
2016-10-18 15:00:00,38.66,38.66,38.63,38.63,4796.0,38.66,38.66,38.63,38.63,4796.0
2016-10-18 15:05:00,38.62,38.64,38.59,38.62,10556.0,38.62,38.64,38.59,38.62,10556.0
2016-10-18 15:10:00,38.61,38.63,38.59,38.61,11852.0,38.61,38.63,38.59,38.61,11852.0
2016-10-18 15:15:00,38.62,38.63,38.59,38.62,14242.0,38.62,38.63,38.59,38.62,14242.0
2016-10-18 15:20:00,38.62,38.63,38.6,38.61,12887.0,38.62,38.63,38.6,38.61,12887.0
2016-10-18 15:25:00,38.61,38.62,38.57,38.58,3900.0,38.61,38.62,38.57,38.58,3900.0
2016-10-18 15:30:00,38.57,38.6,38.55,38.56,15520.0,38.57,38.6,38.55,38.56,15520.0
2016-10-18 15:35:00,38.57,38.57,38.51,38.52,15722.0,38.57,38.57,38.51,38.52,15722.0
2016-10-18 15:40:00,38.53,38.54,38.46,38.46,21771.0,38.53,38.54,38.46,38.46,21771.0
2016-10-18 15:45:00,38.47,38.48,38.45,38.45,21555.0,38.47,38.48,38.45,38.45,21555.0
2016-10-18 15:50:00,38.45,38.48,38.45,38.46,30107.0,38.45,38.48,38.45,38.46,30107.0
2016-10-18 15:55:00,38.45,38.46,38.45,38.45,34819.0,38.45,38.46,38.45,38.45,34819.0
2016-10-19 09:30:00,38.69,38.8,38.62,38.8,20105.0,38.69,38.8,38.62,38.8,20105.0
2016-10-19 09:35:00,38.7,38.8,38.66,38.8,15500.0,38.7,38.8,38.66,38.8,15500.0
2016-10-19 09:40:00,38.76,38.78,38.59,38.72,9413.0,38.76,38.78,38.59,38.72,9413.0
2016-10-19 09:45:00,38.7,38.77,38.66,38.71,10500.0,38.7,38.77,38.66,38.71,10500.0
2016-10-19 09:50:00,38.68,38.75,38.67,38.7,3525.0,38.68,38.75,38.67,38.7,3525.0
2016-10-19 09:55:00,38.6,38.72,38.55,38.69,14480.0,38.6,38.72,38.55,38.69,14480.0
2016-10-19 10:00:00,38.69,38.73,38.63,38.64,8956.0,38.69,38.73,38.63,38.64,8956.0
2016-10-19 10:05:00,38.65,38.69,38.55,38.61,10248.0,38.65,38.69,38.55,38.61,10248.0
2016-10-19 10:10:00,38.62,38.65,38.59,38.62,7728.0,38.62,38.65,38.59,38.62,7728.0
2016-10-19 10:15:00,38.59,38.62,38.52,38.55,6468.0,38.59,38.62,38.52,38.55,6468.0
2016-10-19 10:20:00,38.55,38.63,38.53,38.57,9024.0,38.55,38.63,38.53,38.57,9024.0
2016-10-19 10:25:00,38.57,38.61,38.56,38.6,3000.0,38.57,38.61,38.56,38.6,3000.0
2016-10-19 10:30:00,38.6,38.67,38.59,38.64,5400.0,38.6,38.67,38.59,38.64,5400.0
2016-10-19 10:35:00,38.62,38.66,38.6,38.65,3600.0,38.62,38.66,38.6,38.65,3600.0
2016-10-19 10:40:00,38.65,38.68,38.61,38.68,9561.0,38.65,38.68,38.61,38.68,9561.0
2016-10-19 10:45:00,38.68,38.72,38.68,38.7,2300.0,38.68,38.72,38.68,38.7,2300.0
2016-10-19 10:50:00,38.7,38.71,38.66,38.71,2278.0,38.7,38.71,38.66,38.71,2278.0
2016-10-19 10:55:00,38.69,38.74,38.68,38.74,3873.0,38.69,38.74,38.68,38.74,3873.0
2016-10-19 11:00:00,38.74,38.81,38.72,38.75,9850.0,38.74,38.81,38.72,38.75,9850.0
2016-10-19 11:05:00,38.75,38.77,38.69,38.73,5443.0,38.75,38.77,38.69,38.73,5443.0
2016-10-19 11:10:00,38.72,38.77,38.69,38.77,5520.0,38.72,38.77,38.69,38.77,5520.0
2016-10-19 11:15:00,38.75,38.76,38.74,38.74,4310.0,38.75,38.76,38.74,38.74,4310.0
2016-10-19 11:20:00,38.75,38.78,38.75,38.78,2700.0,38.75,38.78,38.75,38.78,2700.0
2016-10-19 11:25:00,38.79,38.87,38.78,38.86,14016.0,38.79,38.87,38.78,38.86,14016.0
2016-10-19 11:30:00,38.87,38.96,38.7,38.94,21489.0,38.87,38.96,38.7,38.94,21489.0
2016-10-19 11:35:00,38.95,38.95,38.89,38.9,6341.0,38.95,38.95,38.89,38.9,6341.0
2016-10-19 11:40:00,38.9,38.97,38.89,38.94,9394.0,38.9,38.97,38.89,38.94,9394.0
2016-10-19 11:45:00,38.95,39.0,38.94,39.0,5060.0,38.95,39.0,38.94,39.0,5060.0
2016-10-19 11:50:00,38.99,39.12,38.99,39.1,31200.0,38.99,39.12,38.99,39.1,31200.0
2016-10-19 11:55:00,39.08,39.12,39.03,39.1,11348.0,39.08,39.12,39.03,39.1,11348.0
2016-10-19 12:00:00,39.1,39.11,39.03,39.05,11751.0,39.1,39.11,39.03,39.05,11751.0
2016-10-19 12:05:00,39.06,39.08,39.02,39.03,7892.0,39.06,39.08,39.02,39.03,7892.0
2016-10-19 12:10:00,39.02,39.13,39.02,39.07,10522.0,39.02,39.13,39.02,39.07,10522.0
2016-10-19 12:15:00,39.07,39.08,39.01,39.02,4926.0,39.07,39.08,39.01,39.02,4926.0
2016-10-19 12:20:00,39.02,39.07,39.01,39.04,7675.0,39.02,39.07,39.01,39.04,7675.0
2016-10-19 12:25:00,39.05,39.08,39.0,39.0,3930.0,39.05,39.08,39.0,39.0,3930.0
2016-10-19 12:30:00,39.0,39.01,38.99,39.0,3100.0,39.0,39.01,38.99,39.0,3100.0
2016-10-19 12:35:00,39.0,39.01,38.96,38.97,10989.0,39.0,39.01,38.96,38.97,10989.0
2016-10-19 12:40:00,38.97,38.98,38.95,38.96,6649.0,38.97,38.98,38.95,38.96,6649.0
2016-10-19 12:45:00,38.97,38.99,38.95,38.98,6695.0,38.97,38.99,38.95,38.98,6695.0
2016-10-19 12:50:00,38.97,38.99,38.96,38.97,2700.0,38.97,38.99,38.96,38.97,2700.0
2016-10-19 12:55:00,38.97,38.98,38.93,38.93,1900.0,38.97,38.98,38.93,38.93,1900.0
2016-10-19 13:00:00,38.93,38.96,38.9,38.9,6000.0,38.93,38.96,38.9,38.9,6000.0
2016-10-19 13:05:00,38.91,38.91,38.83,38.84,5601.0,38.91,38.91,38.83,38.84,5601.0
2016-10-19 13:10:00,38.83,38.87,38.83,38.85,5978.0,38.83,38.87,38.83,38.85,5978.0
2016-10-19 13:15:00,38.85,38.91,38.85,38.9,2598.0,38.85,38.91,38.85,38.9,2598.0
2016-10-19 13:20:00,38.91,38.91,38.87,38.89,1900.0,38.91,38.91,38.87,38.89,1900.0
2016-10-19 13:25:00,38.89,38.91,38.88,38.88,3430.0,38.89,38.91,38.88,38.88,3430.0
2016-10-19 13:30:00,38.88,38.9,38.87,38.9,4500.0,38.88,38.9,38.87,38.9,4500.0
2016-10-19 13:35:00,38.89,38.92,38.89,38.92,3300.0,38.89,38.92,38.89,38.92,3300.0
2016-10-19 13:40:00,38.91,38.93,38.89,38.9,5293.0,38.91,38.93,38.89,38.9,5293.0
2016-10-19 13:45:00,38.9,38.91,38.88,38.9,3800.0,38.9,38.91,38.88,38.9,3800.0
2016-10-19 13:50:00,38.91,38.92,38.89,38.92,4101.0,38.91,38.92,38.89,38.92,4101.0
2016-10-19 13:55:00,38.92,38.92,38.89,38.91,1900.0,38.92,38.92,38.89,38.91,1900.0
2016-10-19 14:00:00,38.9,38.92,38.89,38.9,3900.0,38.9,38.92,38.89,38.9,3900.0
2016-10-19 14:05:00,38.89,38.91,38.88,38.91,29503.0,38.89,38.91,38.88,38.91,29503.0
2016-10-19 14:10:00,38.9,38.92,38.89,38.92,11035.0,38.9,38.92,38.89,38.92,11035.0
2016-10-19 14:15:00,38.91,38.95,38.9,38.93,9709.0,38.91,38.95,38.9,38.93,9709.0
2016-10-19 14:20:00,38.95,38.96,38.9,38.91,8685.0,38.95,38.96,38.9,38.91,8685.0
2016-10-19 14:25:00,38.9,38.92,38.87,38.9,6355.0,38.9,38.92,38.87,38.9,6355.0
2016-10-19 14:30:00,38.9,38.92,38.87,38.89,1800.0,38.9,38.92,38.87,38.89,1800.0
2016-10-19 14:35:00,38.88,38.9,38.83,38.84,5500.0,38.88,38.9,38.83,38.84,5500.0
2016-10-19 14:40:00,38.85,38.85,38.81,38.82,6243.0,38.85,38.85,38.81,38.82,6243.0
2016-10-19 14:45:00,38.82,38.83,38.8,38.82,11490.0,38.82,38.83,38.8,38.82,11490.0
2016-10-19 14:50:00,38.82,38.83,38.8,38.82,7475.0,38.82,38.83,38.8,38.82,7475.0
2016-10-19 14:55:00,38.81,38.85,38.78,38.84,8616.0,38.81,38.85,38.78,38.84,8616.0
2016-10-19 15:00:00,38.84,38.88,38.82,38.86,12343.0,38.84,38.88,38.82,38.86,12343.0
2016-10-19 15:05:00,38.86,38.89,38.82,38.82,4354.0,38.86,38.89,38.82,38.82,4354.0
2016-10-19 15:10:00,38.83,38.83,38.8,38.82,3200.0,38.83,38.83,38.8,38.82,3200.0
2016-10-19 15:15:00,38.83,38.85,38.8,38.84,7056.0,38.83,38.85,38.8,38.84,7056.0
2016-10-19 15:20:00,38.83,38.95,38.83,38.9,19040.0,38.83,38.95,38.83,38.9,19040.0
2016-10-19 15:25:00,38.91,38.95,38.87,38.89,13753.0,38.91,38.95,38.87,38.89,13753.0
2016-10-19 15:30:00,38.89,38.91,38.87,38.9,12900.0,38.89,38.91,38.87,38.9,12900.0
2016-10-19 15:35:00,38.9,38.91,38.87,38.88,17938.0,38.9,38.91,38.87,38.88,17938.0
2016-10-19 15:40:00,38.89,38.95,38.89,38.9,22865.0,38.89,38.95,38.89,38.9,22865.0
2016-10-19 15:45:00,38.89,38.9,38.86,38.9,23219.0,38.89,38.9,38.86,38.9,23219.0
2016-10-19 15:50:00,38.9,38.9,38.86,38.88,31454.0,38.9,38.9,38.86,38.88,31454.0
2016-10-19 15:55:00,38.88,38.9,38.86,38.88,54241.0,38.88,38.9,38.86,38.88,54241.0
2016-10-20 09:30:00,38.81,38.82,38.74,38.82,6455.0,38.81,38.82,38.74,38.82,6455.0
2016-10-20 09:35:00,38.82,39.0,38.82,38.88,8179.0,38.82,39.0,38.82,38.88,8179.0
2016-10-20 09:40:00,38.88,38.98,38.87,38.97,7145.0,38.88,38.98,38.87,38.97,7145.0
2016-10-20 09:45:00,38.98,39.03,38.94,39.03,14739.0,38.98,39.03,38.94,39.03,14739.0
2016-10-20 09:50:00,39.05,39.1,38.98,39.1,3245.0,39.05,39.1,38.98,39.1,3245.0
2016-10-20 09:55:00,39.07,39.12,39.04,39.09,4064.0,39.07,39.12,39.04,39.09,4064.0
2016-10-20 10:00:00,39.0,39.09,39.0,39.09,4131.0,39.0,39.09,39.0,39.09,4131.0
2016-10-20 10:05:00,39.1,39.12,38.98,39.07,10678.0,39.1,39.12,38.98,39.07,10678.0
2016-10-20 10:10:00,39.04,39.15,39.04,39.1,3759.0,39.04,39.15,39.04,39.1,3759.0
2016-10-20 10:15:00,39.09,39.16,39.09,39.13,3811.0,39.09,39.16,39.09,39.13,3811.0
2016-10-20 10:20:00,39.09,39.25,39.07,39.17,8416.0,39.09,39.25,39.07,39.17,8416.0
2016-10-20 10:25:00,39.2,39.27,39.17,39.22,12497.0,39.2,39.27,39.17,39.22,12497.0
2016-10-20 10:30:00,39.21,39.23,39.13,39.23,4898.0,39.21,39.23,39.13,39.23,4898.0
2016-10-20 10:35:00,39.22,39.24,39.12,39.15,5858.0,39.22,39.24,39.12,39.15,5858.0
2016-10-20 10:40:00,39.07,39.11,39.05,39.09,6234.0,39.07,39.11,39.05,39.09,6234.0
2016-10-20 10:45:00,39.09,39.14,39.03,39.14,8207.0,39.09,39.14,39.03,39.14,8207.0
2016-10-20 10:50:00,39.13,39.14,39.04,39.07,5965.0,39.13,39.14,39.04,39.07,5965.0
2016-10-20 10:55:00,39.07,39.13,38.96,39.09,14032.0,39.07,39.13,38.96,39.09,14032.0
2016-10-20 11:00:00,39.08,39.08,39.03,39.06,5582.0,39.08,39.08,39.03,39.06,5582.0
2016-10-20 11:05:00,39.01,39.15,39.0,39.11,8692.0,39.01,39.15,39.0,39.11,8692.0
2016-10-20 11:10:00,39.09,39.18,39.09,39.18,5552.0,39.09,39.18,39.09,39.18,5552.0
2016-10-20 11:15:00,39.18,39.31,39.16,39.31,8046.0,39.18,39.31,39.16,39.31,8046.0
2016-10-20 11:20:00,39.29,39.29,39.18,39.22,5883.0,39.29,39.29,39.18,39.22,5883.0
2016-10-20 11:25:00,39.21,39.29,39.21,39.23,6152.0,39.21,39.29,39.21,39.23,6152.0
2016-10-20 11:30:00,39.23,39.31,39.2,39.3,7470.0,39.23,39.31,39.2,39.3,7470.0
2016-10-20 11:35:00,39.28,39.29,39.2,39.2,2519.0,39.28,39.29,39.2,39.2,2519.0
2016-10-20 11:40:00,39.19,39.29,39.19,39.27,9193.0,39.19,39.29,39.19,39.27,9193.0
2016-10-20 11:45:00,39.22,39.34,39.22,39.31,8241.0,39.22,39.34,39.22,39.31,8241.0
2016-10-20 11:50:00,39.29,39.29,39.23,39.26,3618.0,39.29,39.29,39.23,39.26,3618.0
2016-10-20 11:55:00,39.24,39.31,39.24,39.31,5800.0,39.24,39.31,39.24,39.31,5800.0
2016-10-20 12:00:00,39.32,39.41,39.32,39.36,11693.0,39.32,39.41,39.32,39.36,11693.0
2016-10-20 12:05:00,39.36,39.41,39.29,39.34,13727.0,39.36,39.41,39.29,39.34,13727.0
2016-10-20 12:10:00,39.32,39.41,39.28,39.39,5768.0,39.32,39.41,39.28,39.39,5768.0
2016-10-20 12:15:00,39.41,39.44,39.35,39.41,7796.0,39.41,39.44,39.35,39.41,7796.0
2016-10-20 12:20:00,39.39,39.43,39.36,39.4,13290.0,39.39,39.43,39.36,39.4,13290.0
2016-10-20 12:25:00,39.4,39.43,39.36,39.4,7654.0,39.4,39.43,39.36,39.4,7654.0
2016-10-20 12:30:00,39.39,39.42,39.38,39.41,8628.0,39.39,39.42,39.38,39.41,8628.0
2016-10-20 12:35:00,39.41,39.45,39.36,39.43,7000.0,39.41,39.45,39.36,39.43,7000.0
2016-10-20 12:40:00,39.44,39.46,39.39,39.43,4411.0,39.44,39.46,39.39,39.43,4411.0
2016-10-20 12:45:00,39.45,39.49,39.44,39.47,5100.0,39.45,39.49,39.44,39.47,5100.0
2016-10-20 12:50:00,39.48,39.48,39.44,39.45,2500.0,39.48,39.48,39.44,39.45,2500.0
2016-10-20 12:55:00,39.44,39.47,39.41,39.46,4660.0,39.44,39.47,39.41,39.46,4660.0
2016-10-20 13:00:00,39.44,39.46,39.39,39.4,6206.0,39.44,39.46,39.39,39.4,6206.0
2016-10-20 13:05:00,39.41,39.42,39.36,39.4,3217.0,39.41,39.42,39.36,39.4,3217.0
2016-10-20 13:10:00,39.38,39.39,39.35,39.37,4954.0,39.38,39.39,39.35,39.37,4954.0
2016-10-20 13:15:00,39.35,39.36,39.28,39.32,4295.0,39.35,39.36,39.28,39.32,4295.0
2016-10-20 13:20:00,39.31,39.31,39.25,39.28,2300.0,39.31,39.31,39.25,39.28,2300.0
2016-10-20 13:25:00,39.24,39.26,39.21,39.22,2250.0,39.24,39.26,39.21,39.22,2250.0
2016-10-20 13:30:00,39.24,39.27,39.24,39.25,1800.0,39.24,39.27,39.24,39.25,1800.0
2016-10-20 13:35:00,39.25,39.26,39.23,39.26,2532.0,39.25,39.26,39.23,39.26,2532.0
2016-10-20 13:40:00,39.26,39.27,39.23,39.24,5267.0,39.26,39.27,39.23,39.24,5267.0
2016-10-20 13:45:00,39.25,39.27,39.18,39.21,8161.0,39.25,39.27,39.18,39.21,8161.0
2016-10-20 13:50:00,39.15,39.16,39.11,39.13,7850.0,39.15,39.16,39.11,39.13,7850.0
2016-10-20 13:55:00,39.12,39.12,39.07,39.09,3239.0,39.12,39.12,39.07,39.09,3239.0
2016-10-20 14:00:00,39.09,39.15,39.09,39.1,3403.0,39.09,39.15,39.09,39.1,3403.0
2016-10-20 14:05:00,39.1,39.18,39.08,39.15,4000.0,39.1,39.18,39.08,39.15,4000.0
2016-10-20 14:10:00,39.14,39.15,39.08,39.08,6100.0,39.14,39.15,39.08,39.08,6100.0
2016-10-20 14:15:00,39.08,39.1,39.07,39.1,4601.0,39.08,39.1,39.07,39.1,4601.0
2016-10-20 14:20:00,39.11,39.11,39.09,39.1,4297.0,39.11,39.11,39.09,39.1,4297.0
2016-10-20 14:25:00,39.1,39.12,39.08,39.11,2955.0,39.1,39.12,39.08,39.11,2955.0
2016-10-20 14:30:00,39.11,39.13,39.1,39.13,2486.0,39.11,39.13,39.1,39.13,2486.0
2016-10-20 14:35:00,39.13,39.13,39.09,39.11,4510.0,39.13,39.13,39.09,39.11,4510.0
2016-10-20 14:40:00,39.1,39.13,39.08,39.12,2641.0,39.1,39.13,39.08,39.12,2641.0
2016-10-20 14:45:00,39.1,39.14,39.09,39.14,4982.0,39.1,39.14,39.09,39.14,4982.0
2016-10-20 14:50:00,39.14,39.16,39.11,39.13,5572.0,39.14,39.16,39.11,39.13,5572.0
2016-10-20 14:55:00,39.13,39.17,39.13,39.15,2304.0,39.13,39.17,39.13,39.15,2304.0
2016-10-20 15:00:00,39.16,39.16,39.09,39.1,2628.0,39.16,39.16,39.09,39.1,2628.0
2016-10-20 15:05:00,39.11,39.13,39.09,39.13,3700.0,39.11,39.13,39.09,39.13,3700.0
2016-10-20 15:10:00,39.12,39.14,39.12,39.14,3065.0,39.12,39.14,39.12,39.14,3065.0
2016-10-20 15:15:00,39.14,39.14,39.08,39.1,5001.0,39.14,39.14,39.08,39.1,5001.0
2016-10-20 15:20:00,39.1,39.13,39.08,39.09,6497.0,39.1,39.13,39.08,39.09,6497.0
2016-10-20 15:25:00,39.1,39.11,39.08,39.08,5747.0,39.1,39.11,39.08,39.08,5747.0
2016-10-20 15:30:00,39.08,39.09,39.03,39.08,10398.0,39.08,39.09,39.03,39.08,10398.0
2016-10-20 15:35:00,39.08,39.09,39.06,39.07,6629.0,39.08,39.09,39.06,39.07,6629.0
2016-10-20 15:40:00,39.06,39.11,39.06,39.11,20749.0,39.06,39.11,39.06,39.11,20749.0
2016-10-20 15:45:00,39.11,39.16,39.08,39.16,20133.0,39.11,39.16,39.08,39.16,20133.0
2016-10-20 15:50:00,39.15,39.17,39.13,39.16,16460.0,39.15,39.17,39.13,39.16,16460.0
2016-10-20 15:55:00,39.16,39.17,39.13,39.13,53709.0,39.16,39.17,39.13,39.13,53709.0
2016-10-21 09:30:00,38.88,38.94,38.78,38.87,9420.0,38.88,38.94,38.78,38.87,9420.0
2016-10-21 09:35:00,38.77,38.82,38.71,38.72,4846.0,38.77,38.82,38.71,38.72,4846.0
2016-10-21 09:40:00,38.7,38.75,38.61,38.71,6790.0,38.7,38.75,38.61,38.71,6790.0
2016-10-21 09:45:00,38.73,38.73,38.63,38.67,5088.0,38.73,38.73,38.63,38.67,5088.0
2016-10-21 09:50:00,38.64,38.72,38.58,38.63,7000.0,38.64,38.72,38.58,38.63,7000.0
2016-10-21 09:55:00,38.66,38.75,38.63,38.72,9170.0,38.66,38.75,38.63,38.72,9170.0
2016-10-21 10:00:00,38.72,38.73,38.61,38.71,9723.0,38.72,38.73,38.61,38.71,9723.0
2016-10-21 10:05:00,38.71,38.74,38.66,38.7,9058.0,38.71,38.74,38.66,38.7,9058.0
2016-10-21 10:10:00,38.69,38.7,38.52,38.6,11828.0,38.69,38.7,38.52,38.6,11828.0
2016-10-21 10:15:00,38.59,38.65,38.54,38.64,8900.0,38.59,38.65,38.54,38.64,8900.0
2016-10-21 10:20:00,38.63,38.66,38.56,38.65,4900.0,38.63,38.66,38.56,38.65,4900.0
2016-10-21 10:25:00,38.64,38.64,38.62,38.64,2905.0,38.64,38.64,38.62,38.64,2905.0
2016-10-21 10:30:00,38.64,38.72,38.64,38.72,3218.0,38.64,38.72,38.64,38.72,3218.0
2016-10-21 10:35:00,38.72,38.78,38.67,38.77,7440.0,38.72,38.78,38.67,38.77,7440.0
2016-10-21 10:40:00,38.76,38.88,38.75,38.88,18540.0,38.76,38.88,38.75,38.88,18540.0
2016-10-21 10:45:00,38.87,38.93,38.87,38.93,4835.0,38.87,38.93,38.87,38.93,4835.0
2016-10-21 10:50:00,38.93,38.97,38.88,38.96,16693.0,38.93,38.97,38.88,38.96,16693.0
2016-10-21 10:55:00,38.95,38.99,38.94,38.94,8700.0,38.95,38.99,38.94,38.94,8700.0
2016-10-21 11:00:00,38.92,38.92,38.81,38.87,6600.0,38.92,38.92,38.81,38.87,6600.0
2016-10-21 11:05:00,38.88,38.94,38.88,38.9,4792.0,38.88,38.94,38.88,38.9,4792.0
2016-10-21 11:10:00,38.87,38.89,38.78,38.78,2376.0,38.87,38.89,38.78,38.78,2376.0
2016-10-21 11:15:00,38.8,38.8,38.74,38.75,3400.0,38.8,38.8,38.74,38.75,3400.0
2016-10-21 11:20:00,38.74,38.75,38.67,38.68,1500.0,38.74,38.75,38.67,38.68,1500.0
2016-10-21 11:25:00,38.69,38.72,38.66,38.72,8895.0,38.69,38.72,38.66,38.72,8895.0
2016-10-21 11:30:00,38.72,38.74,38.69,38.74,2900.0,38.72,38.74,38.69,38.74,2900.0
2016-10-21 11:35:00,38.76,38.8,38.74,38.79,5295.0,38.76,38.8,38.74,38.79,5295.0
2016-10-21 11:40:00,38.78,38.83,38.76,38.83,6029.0,38.78,38.83,38.76,38.83,6029.0
2016-10-21 11:45:00,38.82,38.85,38.81,38.85,3019.0,38.82,38.85,38.81,38.85,3019.0
2016-10-21 11:50:00,38.88,38.88,38.8,38.8,3300.0,38.88,38.88,38.8,38.8,3300.0
2016-10-21 11:55:00,38.8,38.81,38.76,38.77,8314.0,38.8,38.81,38.76,38.77,8314.0
2016-10-21 12:00:00,38.8,38.85,38.77,38.82,2628.0,38.8,38.85,38.77,38.82,2628.0
2016-10-21 12:05:00,38.81,38.81,38.74,38.75,2875.0,38.81,38.81,38.74,38.75,2875.0
2016-10-21 12:10:00,38.75,38.77,38.72,38.74,9571.0,38.75,38.77,38.72,38.74,9571.0
2016-10-21 12:15:00,38.75,38.77,38.72,38.73,3800.0,38.75,38.77,38.72,38.73,3800.0
2016-10-21 12:20:00,38.75,38.75,38.67,38.71,5912.0,38.75,38.75,38.67,38.71,5912.0
2016-10-21 12:25:00,38.71,38.79,38.7,38.76,12450.0,38.71,38.79,38.7,38.76,12450.0
2016-10-21 12:30:00,38.75,38.77,38.73,38.73,7530.0,38.75,38.77,38.73,38.73,7530.0
2016-10-21 12:35:00,38.73,38.73,38.65,38.65,1900.0,38.73,38.73,38.65,38.65,1900.0
2016-10-21 12:40:00,38.66,38.67,38.64,38.66,3830.0,38.66,38.67,38.64,38.66,3830.0
2016-10-21 12:45:00,38.65,38.68,38.65,38.67,5834.0,38.65,38.68,38.65,38.67,5834.0
2016-10-21 12:50:00,38.68,38.7,38.66,38.68,6200.0,38.68,38.7,38.66,38.68,6200.0
2016-10-21 12:55:00,38.67,38.69,38.67,38.67,2718.0,38.67,38.69,38.67,38.67,2718.0
2016-10-21 13:00:00,38.67,38.68,38.65,38.65,5081.0,38.67,38.68,38.65,38.65,5081.0
2016-10-21 13:05:00,38.64,38.69,38.62,38.69,8210.0,38.64,38.69,38.62,38.69,8210.0
2016-10-21 13:10:00,38.7,38.71,38.7,38.71,900.0,38.7,38.71,38.7,38.71,900.0
2016-10-21 13:15:00,38.71,38.72,38.66,38.69,3824.0,38.71,38.72,38.66,38.69,3824.0
2016-10-21 13:20:00,38.69,38.69,38.64,38.64,2091.0,38.69,38.69,38.64,38.64,2091.0
2016-10-21 13:25:00,38.62,38.64,38.6,38.62,2600.0,38.62,38.64,38.6,38.62,2600.0
2016-10-21 13:30:00,38.62,38.65,38.57,38.65,9948.0,38.62,38.65,38.57,38.65,9948.0
2016-10-21 13:35:00,38.64,38.68,38.63,38.67,2750.0,38.64,38.68,38.63,38.67,2750.0
2016-10-21 13:40:00,38.67,38.69,38.65,38.68,6003.0,38.67,38.69,38.65,38.68,6003.0
2016-10-21 13:45:00,38.67,38.75,38.66,38.73,7451.0,38.67,38.75,38.66,38.73,7451.0
2016-10-21 13:50:00,38.72,38.72,38.66,38.66,2900.0,38.72,38.72,38.66,38.66,2900.0
2016-10-21 13:55:00,38.65,38.69,38.63,38.69,4381.0,38.65,38.69,38.63,38.69,4381.0
2016-10-21 14:00:00,38.7,38.71,38.67,38.67,5400.0,38.7,38.71,38.67,38.67,5400.0
2016-10-21 14:05:00,38.67,38.71,38.66,38.68,7950.0,38.67,38.71,38.66,38.68,7950.0
2016-10-21 14:10:00,38.67,38.68,38.65,38.67,3700.0,38.67,38.68,38.65,38.67,3700.0
2016-10-21 14:15:00,38.68,38.73,38.68,38.72,1300.0,38.68,38.73,38.68,38.72,1300.0
2016-10-21 14:20:00,38.7,38.71,38.66,38.67,3430.0,38.7,38.71,38.66,38.67,3430.0
2016-10-21 14:25:00,38.68,38.69,38.67,38.69,4839.0,38.68,38.69,38.67,38.69,4839.0
2016-10-21 14:30:00,38.68,38.69,38.64,38.65,6162.0,38.68,38.69,38.64,38.65,6162.0
2016-10-21 14:35:00,38.65,38.69,38.65,38.69,3260.0,38.65,38.69,38.65,38.69,3260.0
2016-10-21 14:40:00,38.68,38.69,38.66,38.68,3900.0,38.68,38.69,38.66,38.68,3900.0
2016-10-21 14:45:00,38.68,38.74,38.67,38.72,8383.0,38.68,38.74,38.67,38.72,8383.0
2016-10-21 14:50:00,38.72,38.74,38.67,38.7,8160.0,38.72,38.74,38.67,38.7,8160.0
2016-10-21 14:55:00,38.7,38.75,38.7,38.74,3900.0,38.7,38.75,38.7,38.74,3900.0
2016-10-21 15:00:00,38.75,38.77,38.73,38.76,6477.0,38.75,38.77,38.73,38.76,6477.0
2016-10-21 15:05:00,38.75,38.78,38.75,38.76,5314.0,38.75,38.78,38.75,38.76,5314.0
2016-10-21 15:10:00,38.75,38.78,38.74,38.77,8900.0,38.75,38.78,38.74,38.77,8900.0
2016-10-21 15:15:00,38.77,38.79,38.75,38.78,5660.0,38.77,38.79,38.75,38.78,5660.0
2016-10-21 15:20:00,38.78,38.79,38.75,38.76,6443.0,38.78,38.79,38.75,38.76,6443.0
2016-10-21 15:25:00,38.76,38.81,38.76,38.79,11012.0,38.76,38.81,38.76,38.79,11012.0
2016-10-21 15:30:00,38.8,38.8,38.78,38.78,4609.0,38.8,38.8,38.78,38.78,4609.0
2016-10-21 15:35:00,38.79,38.79,38.76,38.79,17726.0,38.79,38.79,38.76,38.79,17726.0
2016-10-21 15:40:00,38.78,38.79,38.76,38.76,9611.0,38.78,38.79,38.76,38.76,9611.0
2016-10-21 15:45:00,38.77,38.85,38.77,38.81,28306.0,38.77,38.85,38.77,38.81,28306.0
2016-10-21 15:50:00,38.82,38.87,38.81,38.84,43901.0,38.82,38.87,38.81,38.84,43901.0
2016-10-21 15:55:00,38.84,38.85,38.8,38.81,45886.0,38.84,38.85,38.8,38.81,45886.0
2016-10-24 09:30:00,38.91,38.99,38.79,38.79,5267.0,38.91,38.99,38.79,38.79,5267.0
2016-10-24 09:35:00,38.94,39.0,38.92,38.96,2800.0,38.94,39.0,38.92,38.96,2800.0
2016-10-24 09:40:00,38.96,38.96,38.86,38.9,1196.0,38.96,38.96,38.86,38.9,1196.0
2016-10-24 09:45:00,38.8,39.09,38.8,39.08,3513.0,38.8,39.09,38.8,39.08,3513.0
2016-10-24 09:50:00,39.08,39.1,38.95,39.0,5700.0,39.08,39.1,38.95,39.0,5700.0
2016-10-24 09:55:00,39.01,39.16,39.0,39.12,12360.0,39.01,39.16,39.0,39.12,12360.0
2016-10-24 10:00:00,39.12,39.2,39.12,39.18,5546.0,39.12,39.2,39.12,39.18,5546.0
2016-10-24 10:05:00,39.2,39.27,39.13,39.13,9657.0,39.2,39.27,39.13,39.13,9657.0
2016-10-24 10:10:00,39.15,39.18,39.14,39.14,4500.0,39.15,39.18,39.14,39.14,4500.0
2016-10-24 10:15:00,39.12,39.19,39.11,39.11,3233.0,39.12,39.19,39.11,39.11,3233.0
2016-10-24 10:20:00,39.13,39.21,39.13,39.21,2500.0,39.13,39.21,39.13,39.21,2500.0
2016-10-24 10:25:00,39.19,39.2,39.14,39.17,4623.0,39.19,39.2,39.14,39.17,4623.0
2016-10-24 10:30:00,39.18,39.21,39.17,39.21,2265.0,39.18,39.21,39.17,39.21,2265.0
2016-10-24 10:35:00,39.2,39.26,39.2,39.25,2724.0,39.2,39.26,39.2,39.25,2724.0
2016-10-24 10:40:00,39.23,39.25,39.1,39.11,1209.0,39.23,39.25,39.1,39.11,1209.0
2016-10-24 10:45:00,39.14,39.26,39.13,39.2,3452.0,39.14,39.26,39.13,39.2,3452.0
2016-10-24 10:50:00,39.19,39.2,39.19,39.2,1200.0,39.19,39.2,39.19,39.2,1200.0
2016-10-24 10:55:00,39.2,39.23,39.2,39.22,1231.0,39.2,39.23,39.2,39.22,1231.0
2016-10-24 11:00:00,39.18,39.25,39.15,39.24,5849.0,39.18,39.25,39.15,39.24,5849.0
2016-10-24 11:05:00,39.22,39.22,39.16,39.21,3823.0,39.22,39.22,39.16,39.21,3823.0
2016-10-24 11:10:00,39.23,39.28,39.21,39.25,1500.0,39.23,39.28,39.21,39.25,1500.0
2016-10-24 11:15:00,39.26,39.27,39.24,39.26,2748.0,39.26,39.27,39.24,39.26,2748.0
2016-10-24 11:20:00,39.27,39.27,39.23,39.25,6424.0,39.27,39.27,39.23,39.25,6424.0
2016-10-24 11:25:00,39.26,39.27,39.2,39.24,1900.0,39.26,39.27,39.2,39.24,1900.0
2016-10-24 11:30:00,39.23,39.23,39.2,39.2,2000.0,39.23,39.23,39.2,39.2,2000.0
2016-10-24 11:35:00,39.2,39.22,39.2,39.21,1100.0,39.2,39.22,39.2,39.21,1100.0
2016-10-24 11:40:00,39.21,39.21,39.14,39.15,1200.0,39.21,39.21,39.14,39.15,1200.0
2016-10-24 11:45:00,39.14,39.14,39.12,39.12,1700.0,39.14,39.14,39.12,39.12,1700.0
2016-10-24 11:50:00,39.14,39.14,39.1,39.1,4200.0,39.14,39.14,39.1,39.1,4200.0
2016-10-24 11:55:00,39.11,39.12,39.07,39.12,1880.0,39.11,39.12,39.07,39.12,1880.0
2016-10-24 12:00:00,39.13,39.16,39.1,39.1,3198.0,39.13,39.16,39.1,39.1,3198.0
2016-10-24 12:05:00,39.07,39.15,39.07,39.11,5612.0,39.07,39.15,39.07,39.11,5612.0
2016-10-24 12:10:00,39.1,39.18,39.07,39.14,15398.0,39.1,39.18,39.07,39.14,15398.0
2016-10-24 12:15:00,39.14,39.18,39.12,39.17,2100.0,39.14,39.18,39.12,39.17,2100.0
2016-10-24 12:20:00,39.17,39.22,39.17,39.2,8262.0,39.17,39.22,39.17,39.2,8262.0
2016-10-24 12:25:00,39.19,39.22,39.19,39.19,5504.0,39.19,39.22,39.19,39.19,5504.0
2016-10-24 12:30:00,39.2,39.27,39.19,39.25,4600.0,39.2,39.27,39.19,39.25,4600.0
2016-10-24 12:35:00,39.23,39.26,39.18,39.19,5108.0,39.23,39.26,39.18,39.19,5108.0
2016-10-24 12:40:00,39.19,39.23,39.18,39.18,2400.0,39.19,39.23,39.18,39.18,2400.0
2016-10-24 12:45:00,39.19,39.26,39.18,39.24,2503.0,39.19,39.26,39.18,39.24,2503.0
2016-10-24 12:50:00,39.25,39.25,39.18,39.22,2500.0,39.25,39.25,39.18,39.22,2500.0
2016-10-24 12:55:00,39.19,39.19,39.15,39.17,800.0,39.19,39.19,39.15,39.17,800.0
2016-10-24 13:00:00,39.14,39.16,39.14,39.16,200.0,39.14,39.16,39.14,39.16,200.0
2016-10-24 13:05:00,39.14,39.14,39.12,39.13,2300.0,39.14,39.14,39.12,39.13,2300.0
2016-10-24 13:10:00,39.13,39.2,39.13,39.17,1930.0,39.13,39.2,39.13,39.17,1930.0
2016-10-24 13:15:00,39.16,39.18,39.13,39.15,2900.0,39.16,39.18,39.13,39.15,2900.0
2016-10-24 13:20:00,39.15,39.15,39.13,39.14,1100.0,39.15,39.15,39.13,39.14,1100.0
2016-10-24 13:25:00,39.14,39.14,39.1,39.1,700.0,39.14,39.14,39.1,39.1,700.0
2016-10-24 13:30:00,39.1,39.1,39.06,39.06,4533.0,39.1,39.1,39.06,39.06,4533.0
2016-10-24 13:35:00,39.07,39.13,39.06,39.1,3100.0,39.07,39.13,39.06,39.1,3100.0
2016-10-24 13:40:00,39.11,39.14,39.09,39.14,6269.0,39.11,39.14,39.09,39.14,6269.0
2016-10-24 13:45:00,39.12,39.14,39.11,39.13,3534.0,39.12,39.14,39.11,39.13,3534.0
2016-10-24 13:50:00,39.12,39.13,39.11,39.13,2500.0,39.12,39.13,39.11,39.13,2500.0
2016-10-24 13:55:00,39.15,39.17,39.1,39.12,5030.0,39.15,39.17,39.1,39.12,5030.0
2016-10-24 14:00:00,39.1,39.12,39.09,39.11,2600.0,39.1,39.12,39.09,39.11,2600.0
2016-10-24 14:05:00,39.09,39.11,39.07,39.09,8275.0,39.09,39.11,39.07,39.09,8275.0
2016-10-24 14:10:00,39.12,39.12,39.05,39.06,1900.0,39.12,39.12,39.05,39.06,1900.0
2016-10-24 14:15:00,39.08,39.08,39.01,39.02,4300.0,39.08,39.08,39.01,39.02,4300.0
2016-10-24 14:20:00,39.03,39.04,39.02,39.03,2228.0,39.03,39.04,39.02,39.03,2228.0
2016-10-24 14:25:00,39.04,39.1,39.04,39.06,3776.0,39.04,39.1,39.04,39.06,3776.0
2016-10-24 14:30:00,39.08,39.08,39.05,39.06,3001.0,39.08,39.08,39.05,39.06,3001.0
2016-10-24 14:35:00,39.06,39.06,39.03,39.03,3200.0,39.06,39.06,39.03,39.03,3200.0
2016-10-24 14:40:00,39.01,39.04,39.01,39.03,1200.0,39.01,39.04,39.01,39.03,1200.0
2016-10-24 14:45:00,39.04,39.05,39.03,39.04,2565.0,39.04,39.05,39.03,39.04,2565.0
2016-10-24 14:50:00,39.03,39.1,39.01,39.09,13208.0,39.03,39.1,39.01,39.09,13208.0
2016-10-24 14:55:00,39.08,39.12,39.08,39.11,3180.0,39.08,39.12,39.08,39.11,3180.0
2016-10-24 15:00:00,39.11,39.14,39.1,39.14,3900.0,39.11,39.14,39.1,39.14,3900.0
2016-10-24 15:05:00,39.13,39.16,39.12,39.15,11908.0,39.13,39.16,39.12,39.15,11908.0
2016-10-24 15:10:00,39.15,39.24,39.14,39.23,13243.0,39.15,39.24,39.14,39.23,13243.0
2016-10-24 15:15:00,39.23,39.3,39.22,39.3,9714.0,39.23,39.3,39.22,39.3,9714.0
2016-10-24 15:20:00,39.29,39.3,39.25,39.26,13017.0,39.29,39.3,39.25,39.26,13017.0
2016-10-24 15:25:00,39.26,39.34,39.25,39.31,14629.0,39.26,39.34,39.25,39.31,14629.0
2016-10-24 15:30:00,39.3,39.32,39.19,39.19,9196.0,39.3,39.32,39.19,39.19,9196.0
2016-10-24 15:35:00,39.2,39.24,39.18,39.23,15021.0,39.2,39.24,39.18,39.23,15021.0
2016-10-24 15:40:00,39.24,39.25,39.2,39.2,27220.0,39.24,39.25,39.2,39.2,27220.0
2016-10-24 15:45:00,39.19,39.2,39.15,39.16,15342.0,39.19,39.2,39.15,39.16,15342.0
2016-10-24 15:50:00,39.15,39.22,39.15,39.15,32215.0,39.15,39.22,39.15,39.15,32215.0
2016-10-24 15:55:00,39.15,39.15,39.12,39.12,40841.0,39.15,39.15,39.12,39.12,40841.0
2016-10-25 09:30:00,39.01,39.04,38.83,38.84,11221.0,39.01,39.04,38.83,38.84,11221.0
2016-10-25 09:35:00,38.86,38.9,38.68,38.73,7512.0,38.86,38.9,38.68,38.73,7512.0
2016-10-25 09:40:00,38.76,38.89,38.73,38.84,5740.0,38.76,38.89,38.73,38.84,5740.0
2016-10-25 09:45:00,38.76,38.97,38.76,38.96,9035.0,38.76,38.97,38.76,38.96,9035.0
2016-10-25 09:50:00,38.98,39.03,38.92,39.03,8400.0,38.98,39.03,38.92,39.03,8400.0
2016-10-25 09:55:00,39.01,39.04,38.97,39.02,6703.0,39.01,39.04,38.97,39.02,6703.0
2016-10-25 10:00:00,39.0,39.0,38.73,38.74,6500.0,39.0,39.0,38.73,38.74,6500.0
2016-10-25 10:05:00,38.74,38.81,38.74,38.79,8750.0,38.74,38.81,38.74,38.79,8750.0
2016-10-25 10:10:00,38.81,38.81,38.78,38.78,2806.0,38.81,38.81,38.78,38.78,2806.0
2016-10-25 10:15:00,38.78,38.79,38.6,38.62,10778.0,38.78,38.79,38.6,38.62,10778.0
2016-10-25 10:20:00,38.61,38.62,38.52,38.52,11354.0,38.61,38.62,38.52,38.52,11354.0
2016-10-25 10:25:00,38.52,38.63,38.51,38.62,19108.0,38.52,38.63,38.51,38.62,19108.0
2016-10-25 10:30:00,38.61,38.61,38.52,38.53,8356.0,38.61,38.61,38.52,38.53,8356.0
2016-10-25 10:35:00,38.55,38.6,38.53,38.59,32958.0,38.55,38.6,38.53,38.59,32958.0
2016-10-25 10:40:00,38.59,38.61,38.52,38.53,12364.0,38.59,38.61,38.52,38.53,12364.0
2016-10-25 10:45:00,38.52,38.6,38.51,38.55,20900.0,38.52,38.6,38.51,38.55,20900.0
2016-10-25 10:50:00,38.52,38.52,38.3,38.35,20118.0,38.52,38.52,38.3,38.35,20118.0
2016-10-25 10:55:00,38.35,38.39,38.27,38.39,6606.0,38.35,38.39,38.27,38.39,6606.0
2016-10-25 11:00:00,38.39,38.4,38.32,38.33,10730.0,38.39,38.4,38.32,38.33,10730.0
2016-10-25 11:05:00,38.33,38.36,38.31,38.36,3402.0,38.33,38.36,38.31,38.36,3402.0
2016-10-25 11:10:00,38.36,38.49,38.36,38.48,32602.0,38.36,38.49,38.36,38.48,32602.0
2016-10-25 11:15:00,38.48,38.49,38.39,38.4,6737.0,38.48,38.49,38.39,38.4,6737.0
2016-10-25 11:20:00,38.39,38.39,38.27,38.35,10030.0,38.39,38.39,38.27,38.35,10030.0
2016-10-25 11:25:00,38.35,38.41,38.34,38.41,2917.0,38.35,38.41,38.34,38.41,2917.0
2016-10-25 11:30:00,38.41,38.42,38.36,38.36,7290.0,38.41,38.42,38.36,38.36,7290.0
2016-10-25 11:35:00,38.34,38.44,38.34,38.34,16301.0,38.34,38.44,38.34,38.34,16301.0
2016-10-25 11:40:00,38.32,38.32,38.19,38.2,5793.0,38.32,38.32,38.19,38.2,5793.0
2016-10-25 11:45:00,38.2,38.23,38.17,38.17,6853.0,38.2,38.23,38.17,38.17,6853.0
2016-10-25 11:50:00,38.18,38.22,38.18,38.21,3700.0,38.18,38.22,38.18,38.21,3700.0
2016-10-25 11:55:00,38.21,38.22,38.15,38.15,5567.0,38.21,38.22,38.15,38.15,5567.0
2016-10-25 12:00:00,38.15,38.19,38.13,38.19,6315.0,38.15,38.19,38.13,38.19,6315.0
2016-10-25 12:05:00,38.19,38.19,38.09,38.11,3600.0,38.19,38.19,38.09,38.11,3600.0
2016-10-25 12:10:00,38.12,38.19,38.12,38.16,5915.0,38.12,38.19,38.12,38.16,5915.0
2016-10-25 12:15:00,38.14,38.14,38.11,38.12,5924.0,38.14,38.14,38.11,38.12,5924.0
2016-10-25 12:20:00,38.13,38.14,38.1,38.12,2596.0,38.13,38.14,38.1,38.12,2596.0
2016-10-25 12:25:00,38.12,38.14,38.09,38.09,6032.0,38.12,38.14,38.09,38.09,6032.0
2016-10-25 12:30:00,38.11,38.15,38.1,38.15,6021.0,38.11,38.15,38.1,38.15,6021.0
2016-10-25 12:35:00,38.15,38.17,38.13,38.17,2900.0,38.15,38.17,38.13,38.17,2900.0
2016-10-25 12:40:00,38.17,38.17,38.1,38.12,9600.0,38.17,38.17,38.1,38.12,9600.0
2016-10-25 12:45:00,38.11,38.15,38.1,38.14,3453.0,38.11,38.15,38.1,38.14,3453.0
2016-10-25 12:50:00,38.14,38.18,38.14,38.17,4178.0,38.14,38.18,38.14,38.17,4178.0
2016-10-25 12:55:00,38.16,38.2,38.15,38.2,4330.0,38.16,38.2,38.15,38.2,4330.0
2016-10-25 13:00:00,38.19,38.24,38.19,38.24,9426.0,38.19,38.24,38.19,38.24,9426.0
2016-10-25 13:05:00,38.25,38.25,38.22,38.22,5498.0,38.25,38.25,38.22,38.22,5498.0
2016-10-25 13:10:00,38.22,38.24,38.22,38.22,3100.0,38.22,38.24,38.22,38.22,3100.0
2016-10-25 13:15:00,38.23,38.28,38.22,38.25,5694.0,38.23,38.28,38.22,38.25,5694.0
2016-10-25 13:20:00,38.25,38.27,38.24,38.26,3606.0,38.25,38.27,38.24,38.26,3606.0
2016-10-25 13:25:00,38.26,38.27,38.25,38.26,6300.0,38.26,38.27,38.25,38.26,6300.0
2016-10-25 13:30:00,38.27,38.31,38.27,38.31,6775.0,38.27,38.31,38.27,38.31,6775.0
2016-10-25 13:35:00,38.32,38.35,38.3,38.35,5886.0,38.32,38.35,38.3,38.35,5886.0
2016-10-25 13:40:00,38.34,38.36,38.34,38.34,5118.0,38.34,38.36,38.34,38.34,5118.0
2016-10-25 13:45:00,38.33,38.34,38.32,38.33,5580.0,38.33,38.34,38.32,38.33,5580.0
2016-10-25 13:50:00,38.33,38.38,38.33,38.38,5039.0,38.33,38.38,38.33,38.38,5039.0
2016-10-25 13:55:00,38.38,38.38,38.35,38.37,3000.0,38.38,38.38,38.35,38.37,3000.0
2016-10-25 14:00:00,38.37,38.38,38.36,38.37,3803.0,38.37,38.38,38.36,38.37,3803.0
2016-10-25 14:05:00,38.36,38.39,38.35,38.39,5811.0,38.36,38.39,38.35,38.39,5811.0
2016-10-25 14:10:00,38.38,38.4,38.31,38.31,3750.0,38.38,38.4,38.31,38.31,3750.0
2016-10-25 14:15:00,38.3,38.31,38.27,38.27,2900.0,38.3,38.31,38.27,38.27,2900.0
2016-10-25 14:20:00,38.27,38.32,38.27,38.32,4119.0,38.27,38.32,38.27,38.32,4119.0
2016-10-25 14:25:00,38.32,38.33,38.27,38.27,6000.0,38.32,38.33,38.27,38.27,6000.0
2016-10-25 14:30:00,38.27,38.28,38.26,38.28,3948.0,38.27,38.28,38.26,38.28,3948.0
2016-10-25 14:35:00,38.29,38.29,38.27,38.29,2650.0,38.29,38.29,38.27,38.29,2650.0
2016-10-25 14:40:00,38.29,38.29,38.25,38.26,3356.0,38.29,38.29,38.25,38.26,3356.0
2016-10-25 14:45:00,38.26,38.27,38.23,38.26,5600.0,38.26,38.27,38.23,38.26,5600.0
2016-10-25 14:50:00,38.25,38.26,38.24,38.26,2300.0,38.25,38.26,38.24,38.26,2300.0
2016-10-25 14:55:00,38.26,38.26,38.19,38.2,5623.0,38.26,38.26,38.19,38.2,5623.0
2016-10-25 15:00:00,38.2,38.23,38.2,38.21,6006.0,38.2,38.23,38.2,38.21,6006.0
2016-10-25 15:05:00,38.22,38.22,38.19,38.2,3331.0,38.22,38.22,38.19,38.2,3331.0
2016-10-25 15:10:00,38.19,38.21,38.18,38.19,6868.0,38.19,38.21,38.18,38.19,6868.0
2016-10-25 15:15:00,38.18,38.19,38.15,38.16,6205.0,38.18,38.19,38.15,38.16,6205.0
2016-10-25 15:20:00,38.16,38.18,38.16,38.17,8099.0,38.16,38.18,38.16,38.17,8099.0
2016-10-25 15:25:00,38.16,38.19,38.16,38.19,5742.0,38.16,38.19,38.16,38.19,5742.0
2016-10-25 15:30:00,38.19,38.2,38.16,38.16,9091.0,38.19,38.2,38.16,38.16,9091.0
2016-10-25 15:35:00,38.16,38.19,38.16,38.17,15334.0,38.16,38.19,38.16,38.17,15334.0
2016-10-25 15:40:00,38.18,38.2,38.17,38.18,11194.0,38.18,38.2,38.17,38.18,11194.0
2016-10-25 15:45:00,38.19,38.23,38.19,38.22,27304.0,38.19,38.23,38.19,38.22,27304.0
2016-10-25 15:50:00,38.22,38.22,38.17,38.2,30966.0,38.22,38.22,38.17,38.2,30966.0
2016-10-25 15:55:00,38.2,38.21,38.18,38.19,45297.0,38.2,38.21,38.18,38.19,45297.0
2016-10-26 09:30:00,37.97,37.97,37.68,37.75,8959.0,37.97,37.97,37.68,37.75,8959.0
2016-10-26 09:35:00,37.76,38.0,37.75,38.0,5747.0,37.76,38.0,37.75,38.0,5747.0
2016-10-26 09:40:00,38.02,38.08,37.96,37.97,7618.0,38.02,38.08,37.96,37.97,7618.0
2016-10-26 09:45:00,37.95,38.22,37.92,38.13,3290.0,37.95,38.22,37.92,38.13,3290.0
2016-10-26 09:50:00,38.13,38.13,37.9,37.94,8510.0,38.13,38.13,37.9,37.94,8510.0
2016-10-26 09:55:00,37.98,38.02,37.96,38.01,2638.0,37.98,38.02,37.96,38.01,2638.0
2016-10-26 10:00:00,38.0,38.05,37.94,37.97,5913.0,38.0,38.05,37.94,37.97,5913.0
2016-10-26 10:05:00,38.0,38.19,37.98,38.17,7772.0,38.0,38.19,37.98,38.17,7772.0
2016-10-26 10:10:00,38.2,38.21,38.1,38.1,5293.0,38.2,38.21,38.1,38.1,5293.0
2016-10-26 10:15:00,38.1,38.18,38.1,38.13,4600.0,38.1,38.18,38.1,38.13,4600.0
2016-10-26 10:20:00,38.12,38.13,38.02,38.05,6283.0,38.12,38.13,38.02,38.05,6283.0
2016-10-26 10:25:00,38.05,38.17,38.0,38.15,49233.0,38.05,38.17,38.0,38.15,49233.0
2016-10-26 10:30:00,38.19,38.27,38.03,38.05,107600.0,38.19,38.27,38.03,38.05,107600.0
2016-10-26 10:35:00,38.05,38.1,38.02,38.02,7890.0,38.05,38.1,38.02,38.02,7890.0
2016-10-26 10:40:00,38.03,38.06,38.0,38.06,6207.0,38.03,38.06,38.0,38.06,6207.0
2016-10-26 10:45:00,38.07,38.08,37.93,37.98,13034.0,38.07,38.08,37.93,37.98,13034.0
2016-10-26 10:50:00,38.01,38.01,37.97,37.98,1715.0,38.01,38.01,37.97,37.98,1715.0
2016-10-26 10:55:00,37.99,38.02,37.96,38.0,5116.0,37.99,38.02,37.96,38.0,5116.0
2016-10-26 11:00:00,38.04,38.1,38.04,38.07,7615.0,38.04,38.1,38.04,38.07,7615.0
2016-10-26 11:05:00,38.08,38.12,38.07,38.07,1700.0,38.08,38.12,38.07,38.07,1700.0
2016-10-26 11:10:00,38.04,38.05,38.02,38.05,1100.0,38.04,38.05,38.02,38.05,1100.0
2016-10-26 11:15:00,38.07,38.08,38.0,38.0,2600.0,38.07,38.08,38.0,38.0,2600.0
2016-10-26 11:20:00,38.0,38.0,37.99,37.99,1675.0,38.0,38.0,37.99,37.99,1675.0
2016-10-26 11:25:00,38.01,38.03,37.96,37.96,6037.0,38.01,38.03,37.96,37.96,6037.0
2016-10-26 11:30:00,37.98,37.99,37.92,37.92,3700.0,37.98,37.99,37.92,37.92,3700.0
2016-10-26 11:35:00,37.91,37.91,37.82,37.9,3100.0,37.91,37.91,37.82,37.9,3100.0
2016-10-26 11:40:00,37.87,37.93,37.87,37.93,6690.0,37.87,37.93,37.87,37.93,6690.0
2016-10-26 11:45:00,37.93,37.99,37.9,37.98,7100.0,37.93,37.99,37.9,37.98,7100.0
2016-10-26 11:50:00,37.95,37.97,37.95,37.96,800.0,37.95,37.97,37.95,37.96,800.0
2016-10-26 11:55:00,37.94,37.95,37.85,37.85,4507.0,37.94,37.95,37.85,37.85,4507.0
2016-10-26 12:00:00,37.85,37.88,37.84,37.84,3900.0,37.85,37.88,37.84,37.84,3900.0
2016-10-26 12:05:00,37.85,37.86,37.81,37.83,2536.0,37.85,37.86,37.81,37.83,2536.0
2016-10-26 12:10:00,37.81,37.82,37.79,37.82,3100.0,37.81,37.82,37.79,37.82,3100.0
2016-10-26 12:15:00,37.83,37.85,37.78,37.82,44388.0,37.83,37.85,37.78,37.82,44388.0
2016-10-26 12:20:00,37.81,37.86,37.8,37.86,53779.0,37.81,37.86,37.8,37.86,53779.0
2016-10-26 12:25:00,37.88,38.04,37.88,38.02,13102.0,37.88,38.04,37.88,38.02,13102.0
2016-10-26 12:30:00,38.02,38.06,38.0,38.05,6628.0,38.02,38.06,38.0,38.05,6628.0
2016-10-26 12:35:00,38.06,38.13,38.06,38.13,6490.0,38.06,38.13,38.06,38.13,6490.0
2016-10-26 12:40:00,38.13,38.15,38.08,38.11,42978.0,38.13,38.15,38.08,38.11,42978.0
2016-10-26 12:45:00,38.11,38.12,38.07,38.09,6729.0,38.11,38.12,38.07,38.09,6729.0
2016-10-26 12:50:00,38.09,38.11,38.05,38.06,4261.0,38.09,38.11,38.05,38.06,4261.0
2016-10-26 12:55:00,38.06,38.06,38.01,38.02,4019.0,38.06,38.06,38.01,38.02,4019.0
2016-10-26 13:00:00,37.99,38.13,37.99,38.13,5995.0,37.99,38.13,37.99,38.13,5995.0
2016-10-26 13:05:00,38.13,38.13,38.11,38.11,4311.0,38.13,38.13,38.11,38.11,4311.0
2016-10-26 13:10:00,38.11,38.12,38.05,38.05,4350.0,38.11,38.12,38.05,38.05,4350.0
2016-10-26 13:15:00,38.04,38.16,38.04,38.12,31738.0,38.04,38.16,38.04,38.12,31738.0
2016-10-26 13:20:00,38.13,38.15,38.13,38.14,2800.0,38.13,38.15,38.13,38.14,2800.0
2016-10-26 13:25:00,38.14,38.15,38.12,38.12,5041.0,38.14,38.15,38.12,38.12,5041.0
2016-10-26 13:30:00,38.12,38.12,38.03,38.05,6575.0,38.12,38.12,38.03,38.05,6575.0
2016-10-26 13:35:00,38.05,38.13,38.03,38.05,44019.0,38.05,38.13,38.03,38.05,44019.0
2016-10-26 13:40:00,38.05,38.06,37.91,37.97,33807.0,38.05,38.06,37.91,37.97,33807.0
2016-10-26 13:45:00,37.98,38.07,37.87,38.03,36657.0,37.98,38.07,37.87,38.03,36657.0
2016-10-26 13:50:00,38.01,38.03,37.96,37.96,5130.0,38.01,38.03,37.96,37.96,5130.0
2016-10-26 13:55:00,37.97,37.98,37.94,37.97,5182.0,37.97,37.98,37.94,37.97,5182.0
2016-10-26 14:00:00,37.96,37.96,37.88,37.88,1500.0,37.96,37.96,37.88,37.88,1500.0
2016-10-26 14:05:00,37.85,37.86,37.84,37.86,3309.0,37.85,37.86,37.84,37.86,3309.0
2016-10-26 14:10:00,37.85,37.9,37.85,37.88,7659.0,37.85,37.9,37.85,37.88,7659.0
2016-10-26 14:15:00,37.88,37.89,37.86,37.89,4983.0,37.88,37.89,37.86,37.89,4983.0
2016-10-26 14:20:00,37.88,37.89,37.83,37.85,4236.0,37.88,37.89,37.83,37.85,4236.0
2016-10-26 14:25:00,37.82,37.9,37.8,37.88,3164.0,37.82,37.9,37.8,37.88,3164.0
2016-10-26 14:30:00,37.86,37.91,37.86,37.91,3539.0,37.86,37.91,37.86,37.91,3539.0
2016-10-26 14:35:00,37.89,37.92,37.89,37.91,5001.0,37.89,37.92,37.89,37.91,5001.0
2016-10-26 14:40:00,37.91,37.95,37.91,37.92,5250.0,37.91,37.95,37.91,37.92,5250.0
2016-10-26 14:45:00,37.93,37.96,37.93,37.95,2302.0,37.93,37.96,37.93,37.95,2302.0
2016-10-26 14:50:00,37.94,37.94,37.89,37.9,2100.0,37.94,37.94,37.89,37.9,2100.0
2016-10-26 14:55:00,37.86,37.89,37.86,37.89,2498.0,37.86,37.89,37.86,37.89,2498.0
2016-10-26 15:00:00,37.9,37.98,37.9,37.95,6609.0,37.9,37.98,37.9,37.95,6609.0
2016-10-26 15:05:00,37.96,37.96,37.93,37.94,1640.0,37.96,37.96,37.93,37.94,1640.0
2016-10-26 15:10:00,37.94,37.94,37.91,37.94,2810.0,37.94,37.94,37.91,37.94,2810.0
2016-10-26 15:15:00,37.95,38.09,37.94,38.09,25277.0,37.95,38.09,37.94,38.09,25277.0
2016-10-26 15:20:00,38.06,38.1,38.02,38.09,7265.0,38.06,38.1,38.02,38.09,7265.0
2016-10-26 15:25:00,38.07,38.07,38.03,38.07,7702.0,38.07,38.07,38.03,38.07,7702.0
2016-10-26 15:30:00,38.07,38.13,38.07,38.1,14881.0,38.07,38.13,38.07,38.1,14881.0
2016-10-26 15:35:00,38.1,38.23,38.08,38.14,74166.0,38.1,38.23,38.08,38.14,74166.0
2016-10-26 15:40:00,38.13,38.2,38.1,38.17,23428.0,38.13,38.2,38.1,38.17,23428.0
2016-10-26 15:45:00,38.16,38.19,38.1,38.16,20506.0,38.16,38.19,38.1,38.16,20506.0
2016-10-26 15:50:00,38.16,38.22,38.14,38.16,26950.0,38.16,38.22,38.14,38.16,26950.0
2016-10-26 15:55:00,38.16,38.16,38.1,38.1,22751.0,38.16,38.16,38.1,38.1,22751.0
2016-10-27 09:30:00,38.25,38.25,37.91,37.91,8811.0,38.25,38.25,37.91,37.91,8811.0
2016-10-27 09:35:00,37.88,38.2,37.88,38.15,5650.0,37.88,38.2,37.88,38.15,5650.0
2016-10-27 09:40:00,38.12,38.15,38.08,38.15,1700.0,38.12,38.15,38.08,38.15,1700.0
2016-10-27 09:45:00,38.16,38.16,38.04,38.04,5100.0,38.16,38.16,38.04,38.04,5100.0
2016-10-27 09:50:00,38.05,38.09,38.03,38.07,6082.0,38.05,38.09,38.03,38.07,6082.0
2016-10-27 09:55:00,38.06,38.06,37.93,37.99,2900.0,38.06,38.06,37.93,37.99,2900.0
2016-10-27 10:00:00,37.88,37.97,37.8,37.92,17145.0,37.88,37.97,37.8,37.92,17145.0
2016-10-27 10:05:00,37.92,37.93,37.84,37.84,8800.0,37.92,37.93,37.84,37.84,8800.0
2016-10-27 10:10:00,37.86,37.88,37.8,37.8,8050.0,37.86,37.88,37.8,37.8,8050.0
2016-10-27 10:15:00,37.83,37.84,37.77,37.83,8286.0,37.83,37.84,37.77,37.83,8286.0
2016-10-27 10:20:00,37.85,37.93,37.83,37.83,6575.0,37.85,37.93,37.83,37.83,6575.0
2016-10-27 10:25:00,37.81,37.94,37.78,37.92,25326.0,37.81,37.94,37.78,37.92,25326.0
2016-10-27 10:30:00,37.91,37.96,37.89,37.96,6947.0,37.91,37.96,37.89,37.96,6947.0
2016-10-27 10:35:00,37.95,38.0,37.9,37.94,11535.0,37.95,38.0,37.9,37.94,11535.0
2016-10-27 10:40:00,37.93,37.93,37.91,37.91,6001.0,37.93,37.93,37.91,37.91,6001.0
2016-10-27 10:45:00,37.92,37.93,37.86,37.86,3600.0,37.92,37.93,37.86,37.86,3600.0
2016-10-27 10:50:00,37.86,37.89,37.84,37.84,4282.0,37.86,37.89,37.84,37.84,4282.0
2016-10-27 10:55:00,37.83,37.83,37.71,37.71,10062.0,37.83,37.83,37.71,37.71,10062.0
2016-10-27 11:00:00,37.7,37.8,37.67,37.76,13592.0,37.7,37.8,37.67,37.76,13592.0
2016-10-27 11:05:00,37.75,37.82,37.71,37.82,8698.0,37.75,37.82,37.71,37.82,8698.0
2016-10-27 11:10:00,37.82,37.86,37.8,37.8,6395.0,37.82,37.86,37.8,37.8,6395.0
2016-10-27 11:15:00,37.8,37.86,37.8,37.84,6700.0,37.8,37.86,37.8,37.84,6700.0
2016-10-27 11:20:00,37.84,37.85,37.81,37.84,6407.0,37.84,37.85,37.81,37.84,6407.0
2016-10-27 11:25:00,37.82,37.94,37.8,37.89,7918.0,37.82,37.94,37.8,37.89,7918.0
2016-10-27 11:30:00,37.89,37.89,37.83,37.83,3200.0,37.89,37.89,37.83,37.83,3200.0
2016-10-27 11:35:00,37.82,37.82,37.76,37.82,10395.0,37.82,37.82,37.76,37.82,10395.0
2016-10-27 11:40:00,37.8,37.82,37.75,37.81,6074.0,37.8,37.82,37.75,37.81,6074.0
2016-10-27 11:45:00,37.83,37.9,37.8,37.82,13906.0,37.83,37.9,37.8,37.82,13906.0
2016-10-27 11:50:00,37.82,37.89,37.78,37.85,24803.0,37.82,37.89,37.78,37.85,24803.0
2016-10-27 11:55:00,37.83,37.94,37.82,37.9,25390.0,37.83,37.94,37.82,37.9,25390.0
2016-10-27 12:00:00,37.91,37.99,37.89,37.92,20713.0,37.91,37.99,37.89,37.92,20713.0
2016-10-27 12:05:00,37.9,38.01,37.9,37.95,20664.0,37.9,38.01,37.9,37.95,20664.0
2016-10-27 12:10:00,37.94,37.99,37.9,37.97,17293.0,37.94,37.99,37.9,37.97,17293.0
2016-10-27 12:15:00,37.96,38.03,37.95,37.95,27763.0,37.96,38.03,37.95,37.95,27763.0
2016-10-27 12:20:00,37.94,37.95,37.85,37.87,1800.0,37.94,37.95,37.85,37.87,1800.0
2016-10-27 12:25:00,37.86,37.94,37.85,37.87,24906.0,37.86,37.94,37.85,37.87,24906.0
2016-10-27 12:30:00,37.86,37.92,37.8,37.91,17756.0,37.86,37.92,37.8,37.91,17756.0
2016-10-27 12:35:00,37.88,37.92,37.86,37.87,7987.0,37.88,37.92,37.86,37.87,7987.0
2016-10-27 12:40:00,37.87,37.89,37.83,37.84,8704.0,37.87,37.89,37.83,37.84,8704.0
2016-10-27 12:45:00,37.84,37.87,37.82,37.83,6646.0,37.84,37.87,37.82,37.83,6646.0
2016-10-27 12:50:00,37.84,37.86,37.83,37.85,4261.0,37.84,37.86,37.83,37.85,4261.0
2016-10-27 12:55:00,37.85,37.86,37.83,37.85,6766.0,37.85,37.86,37.83,37.85,6766.0
2016-10-27 13:00:00,37.86,37.86,37.83,37.83,2722.0,37.86,37.86,37.83,37.83,2722.0
2016-10-27 13:05:00,37.83,37.9,37.81,37.84,11274.0,37.83,37.9,37.81,37.84,11274.0
2016-10-27 13:10:00,37.83,37.85,37.8,37.83,7092.0,37.83,37.85,37.8,37.83,7092.0
2016-10-27 13:15:00,37.82,37.85,37.81,37.83,6086.0,37.82,37.85,37.81,37.83,6086.0
2016-10-27 13:20:00,37.82,37.84,37.81,37.83,7501.0,37.82,37.84,37.81,37.83,7501.0
2016-10-27 13:25:00,37.85,37.86,37.8,37.81,14045.0,37.85,37.86,37.8,37.81,14045.0
2016-10-27 13:30:00,37.81,37.85,37.8,37.8,5750.0,37.81,37.85,37.8,37.8,5750.0
2016-10-27 13:35:00,37.84,37.84,37.81,37.82,3000.0,37.84,37.84,37.81,37.82,3000.0
2016-10-27 13:40:00,37.82,37.87,37.81,37.84,14825.0,37.82,37.87,37.81,37.84,14825.0
2016-10-27 13:45:00,37.83,37.86,37.82,37.83,6201.0,37.83,37.86,37.82,37.83,6201.0
2016-10-27 13:50:00,37.83,37.89,37.82,37.89,18955.0,37.83,37.89,37.82,37.89,18955.0
2016-10-27 13:55:00,37.87,37.92,37.83,37.92,16534.0,37.87,37.92,37.83,37.92,16534.0
2016-10-27 14:00:00,37.92,37.99,37.92,37.93,26452.0,37.92,37.99,37.92,37.93,26452.0
2016-10-27 14:05:00,37.92,37.97,37.92,37.94,6903.0,37.92,37.97,37.92,37.94,6903.0
2016-10-27 14:10:00,37.94,37.95,37.92,37.94,3955.0,37.94,37.95,37.92,37.94,3955.0
2016-10-27 14:15:00,37.93,37.93,37.89,37.9,6971.0,37.93,37.93,37.89,37.9,6971.0
2016-10-27 14:20:00,37.89,37.89,37.85,37.86,5500.0,37.89,37.89,37.85,37.86,5500.0
2016-10-27 14:25:00,37.86,37.91,37.81,37.83,8520.0,37.86,37.91,37.81,37.83,8520.0
2016-10-27 14:30:00,37.82,37.86,37.76,37.79,15034.0,37.82,37.86,37.76,37.79,15034.0
2016-10-27 14:35:00,37.77,37.79,37.74,37.79,3800.0,37.77,37.79,37.74,37.79,3800.0
2016-10-27 14:40:00,37.77,37.83,37.75,37.8,11010.0,37.77,37.83,37.75,37.8,11010.0
2016-10-27 14:45:00,37.8,37.84,37.75,37.76,13000.0,37.8,37.84,37.75,37.76,13000.0
2016-10-27 14:50:00,37.76,37.82,37.73,37.77,15127.0,37.76,37.82,37.73,37.77,15127.0
2016-10-27 14:55:00,37.77,37.78,37.74,37.77,3276.0,37.77,37.78,37.74,37.77,3276.0
2016-10-27 15:00:00,37.77,37.78,37.76,37.78,6550.0,37.77,37.78,37.76,37.78,6550.0
2016-10-27 15:05:00,37.78,37.81,37.77,37.8,6889.0,37.78,37.81,37.77,37.8,6889.0
2016-10-27 15:10:00,37.79,37.8,37.75,37.8,18090.0,37.79,37.8,37.75,37.8,18090.0
2016-10-27 15:15:00,37.79,37.79,37.75,37.75,17953.0,37.79,37.79,37.75,37.75,17953.0
2016-10-27 15:20:00,37.75,37.82,37.74,37.78,25594.0,37.75,37.82,37.74,37.78,25594.0
2016-10-27 15:25:00,37.78,37.81,37.76,37.8,11755.0,37.78,37.81,37.76,37.8,11755.0
2016-10-27 15:30:00,37.81,37.82,37.74,37.74,19333.0,37.81,37.82,37.74,37.74,19333.0
2016-10-27 15:35:00,37.73,37.78,37.72,37.78,9503.0,37.73,37.78,37.72,37.78,9503.0
2016-10-27 15:40:00,37.78,37.79,37.76,37.77,9917.0,37.78,37.79,37.76,37.77,9917.0
2016-10-27 15:45:00,37.77,37.79,37.76,37.77,22542.0,37.77,37.79,37.76,37.77,22542.0
2016-10-27 15:50:00,37.77,37.8,37.76,37.78,36416.0,37.77,37.8,37.76,37.78,36416.0
2016-10-27 15:55:00,37.77,37.78,37.73,37.76,47907.0,37.77,37.78,37.73,37.76,47907.0
2016-10-28 09:30:00,37.67,37.67,37.55,37.55,3922.0,37.67,37.67,37.55,37.55,3922.0
2016-10-28 09:35:00,37.67,37.8,37.67,37.8,1109.0,37.67,37.8,37.67,37.8,1109.0
2016-10-28 09:40:00,37.85,37.98,37.84,37.93,1700.0,37.85,37.98,37.84,37.93,1700.0
2016-10-28 09:45:00,38.0,38.12,37.98,38.12,3502.0,38.0,38.12,37.98,38.12,3502.0
2016-10-28 09:50:00,38.06,38.06,37.92,37.92,2029.0,38.06,38.06,37.92,37.92,2029.0
2016-10-28 09:55:00,37.98,37.98,37.93,37.93,800.0,37.98,37.98,37.93,37.93,800.0
2016-10-28 10:00:00,37.9,37.94,37.87,37.89,2231.0,37.9,37.94,37.87,37.89,2231.0
2016-10-28 10:05:00,37.9,38.01,37.88,38.0,13817.0,37.9,38.01,37.88,38.0,13817.0
2016-10-28 10:10:00,38.03,38.11,37.99,38.05,3764.0,38.03,38.11,37.99,38.05,3764.0
2016-10-28 10:15:00,38.04,38.11,38.01,38.06,4696.0,38.04,38.11,38.01,38.06,4696.0
2016-10-28 10:20:00,38.1,38.11,38.03,38.04,5104.0,38.1,38.11,38.03,38.04,5104.0
2016-10-28 10:25:00,38.06,38.17,38.06,38.15,2850.0,38.06,38.17,38.06,38.15,2850.0
2016-10-28 10:30:00,38.18,38.26,38.16,38.23,5167.0,38.18,38.26,38.16,38.23,5167.0
2016-10-28 10:35:00,38.22,38.25,38.21,38.25,4120.0,38.22,38.25,38.21,38.25,4120.0
2016-10-28 10:40:00,38.21,38.23,38.14,38.16,4533.0,38.21,38.23,38.14,38.16,4533.0
2016-10-28 10:45:00,38.19,38.2,38.12,38.19,2500.0,38.19,38.2,38.12,38.19,2500.0
2016-10-28 10:50:00,38.19,38.2,38.17,38.18,1900.0,38.19,38.2,38.17,38.18,1900.0
2016-10-28 10:55:00,38.19,38.19,38.15,38.15,2600.0,38.19,38.19,38.15,38.15,2600.0
2016-10-28 11:00:00,38.15,38.15,38.11,38.15,4300.0,38.15,38.15,38.11,38.15,4300.0
2016-10-28 11:05:00,38.14,38.21,38.12,38.15,12215.0,38.14,38.21,38.12,38.15,12215.0
2016-10-28 11:10:00,38.15,38.2,38.11,38.12,3734.0,38.15,38.2,38.11,38.12,3734.0
2016-10-28 11:15:00,38.1,38.19,38.07,38.17,6145.0,38.1,38.19,38.07,38.17,6145.0
2016-10-28 11:20:00,38.19,38.21,38.1,38.2,7497.0,38.19,38.21,38.1,38.2,7497.0
2016-10-28 11:25:00,38.19,38.2,38.15,38.19,4152.0,38.19,38.2,38.15,38.19,4152.0
2016-10-28 11:30:00,38.18,38.21,38.18,38.2,1733.0,38.18,38.21,38.18,38.2,1733.0
2016-10-28 11:35:00,38.21,38.26,38.2,38.2,4100.0,38.21,38.26,38.2,38.2,4100.0
2016-10-28 11:40:00,38.2,38.3,38.19,38.3,38424.0,38.2,38.3,38.19,38.3,38424.0
2016-10-28 11:45:00,38.28,38.3,38.19,38.23,4553.0,38.28,38.3,38.19,38.23,4553.0
2016-10-28 11:50:00,38.24,38.24,38.17,38.17,700.0,38.24,38.24,38.17,38.17,700.0
2016-10-28 11:55:00,38.18,38.18,38.13,38.13,703.0,38.18,38.18,38.13,38.13,703.0
2016-10-28 12:00:00,38.14,38.14,38.05,38.06,9202.0,38.14,38.14,38.05,38.06,9202.0
2016-10-28 12:05:00,38.04,38.22,38.02,38.19,15804.0,38.04,38.22,38.02,38.19,15804.0
2016-10-28 12:10:00,38.18,38.28,38.18,38.27,4366.0,38.18,38.28,38.18,38.27,4366.0
2016-10-28 12:15:00,38.23,38.3,38.23,38.28,3200.0,38.23,38.3,38.23,38.28,3200.0
2016-10-28 12:20:00,38.29,38.33,38.28,38.32,4491.0,38.29,38.33,38.28,38.32,4491.0
2016-10-28 12:25:00,38.33,38.34,38.31,38.31,3583.0,38.33,38.34,38.31,38.31,3583.0
2016-10-28 12:30:00,38.31,38.31,38.27,38.27,3552.0,38.31,38.31,38.27,38.27,3552.0
2016-10-28 12:35:00,38.25,38.27,38.25,38.26,1400.0,38.25,38.27,38.25,38.26,1400.0
2016-10-28 12:40:00,38.26,38.31,38.26,38.26,2700.0,38.26,38.31,38.26,38.26,2700.0
2016-10-28 12:45:00,38.26,38.3,38.26,38.3,1151.0,38.26,38.3,38.26,38.3,1151.0
2016-10-28 12:50:00,38.28,38.3,38.28,38.3,800.0,38.28,38.3,38.28,38.3,800.0
2016-10-28 12:55:00,38.3,38.32,38.26,38.27,2428.0,38.3,38.32,38.26,38.27,2428.0
2016-10-28 13:00:00,38.26,38.26,38.14,38.17,8174.0,38.26,38.26,38.14,38.17,8174.0
2016-10-28 13:05:00,38.13,38.16,38.09,38.11,6668.0,38.13,38.16,38.09,38.11,6668.0
2016-10-28 13:10:00,38.09,38.15,38.09,38.13,9617.0,38.09,38.15,38.09,38.13,9617.0
2016-10-28 13:15:00,38.15,38.16,38.12,38.13,950.0,38.15,38.16,38.12,38.13,950.0
2016-10-28 13:20:00,38.17,38.21,38.17,38.17,2550.0,38.17,38.21,38.17,38.17,2550.0
2016-10-28 13:25:00,38.16,38.17,38.12,38.14,1550.0,38.16,38.17,38.12,38.14,1550.0
2016-10-28 13:30:00,38.13,38.14,38.04,38.04,1600.0,38.13,38.14,38.04,38.04,1600.0
2016-10-28 13:35:00,38.07,38.07,37.92,37.95,4050.0,38.07,38.07,37.92,37.95,4050.0
2016-10-28 13:40:00,37.97,38.04,37.95,38.04,2400.0,37.97,38.04,37.95,38.04,2400.0
2016-10-28 13:45:00,37.99,38.01,37.96,37.97,4992.0,37.99,38.01,37.96,37.97,4992.0
2016-10-28 13:50:00,37.93,37.99,37.93,37.95,1650.0,37.93,37.99,37.93,37.95,1650.0
2016-10-28 13:55:00,37.94,37.95,37.88,37.94,8910.0,37.94,37.95,37.88,37.94,8910.0
2016-10-28 14:00:00,37.9,37.97,37.89,37.93,4853.0,37.9,37.97,37.89,37.93,4853.0
2016-10-28 14:05:00,37.94,38.01,37.88,37.95,29762.0,37.94,38.01,37.88,37.95,29762.0
2016-10-28 14:10:00,38.0,38.06,37.98,38.05,5601.0,38.0,38.06,37.98,38.05,5601.0
2016-10-28 14:15:00,38.04,38.07,37.93,38.05,12376.0,38.04,38.07,37.93,38.05,12376.0
2016-10-28 14:20:00,38.05,38.05,37.99,37.99,7628.0,38.05,38.05,37.99,37.99,7628.0
2016-10-28 14:25:00,37.98,38.07,37.96,38.03,20237.0,37.98,38.07,37.96,38.03,20237.0
2016-10-28 14:30:00,38.01,38.05,37.97,38.05,5620.0,38.01,38.05,37.97,38.05,5620.0
2016-10-28 14:35:00,38.02,38.06,37.96,37.96,5304.0,38.02,38.06,37.96,37.96,5304.0
2016-10-28 14:40:00,37.95,37.98,37.91,37.98,8342.0,37.95,37.98,37.91,37.98,8342.0
2016-10-28 14:45:00,37.97,38.07,37.97,38.05,25520.0,37.97,38.07,37.97,38.05,25520.0
2016-10-28 14:50:00,38.05,38.06,38.0,38.0,3080.0,38.05,38.06,38.0,38.0,3080.0
2016-10-28 14:55:00,38.02,38.04,37.99,38.04,7065.0,38.02,38.04,37.99,38.04,7065.0
2016-10-28 15:00:00,38.02,38.05,38.0,38.03,7044.0,38.02,38.05,38.0,38.03,7044.0
2016-10-28 15:05:00,38.03,38.11,38.03,38.1,9110.0,38.03,38.11,38.03,38.1,9110.0
2016-10-28 15:10:00,38.07,38.09,38.07,38.07,4609.0,38.07,38.09,38.07,38.07,4609.0
2016-10-28 15:15:00,38.07,38.15,38.03,38.15,21736.0,38.07,38.15,38.03,38.15,21736.0
2016-10-28 15:20:00,38.15,38.16,38.12,38.16,18444.0,38.15,38.16,38.12,38.16,18444.0
2016-10-28 15:25:00,38.16,38.19,38.13,38.13,9089.0,38.16,38.19,38.13,38.13,9089.0
2016-10-28 15:30:00,38.13,38.15,38.08,38.12,16137.0,38.13,38.15,38.08,38.12,16137.0
2016-10-28 15:35:00,38.11,38.2,38.1,38.15,34087.0,38.11,38.2,38.1,38.15,34087.0
2016-10-28 15:40:00,38.15,38.19,37.99,38.02,33493.0,38.15,38.19,37.99,38.02,33493.0
2016-10-28 15:45:00,38.01,38.02,37.95,37.95,26656.0,38.01,38.02,37.95,37.95,26656.0
2016-10-28 15:50:00,37.95,37.96,37.88,37.88,31943.0,37.95,37.96,37.88,37.88,31943.0
2016-10-28 15:55:00,37.89,37.91,37.84,37.87,74902.0,37.89,37.91,37.84,37.87,74902.0
2016-10-31 09:30:00,37.93,37.94,37.72,37.84,7897.0,37.93,37.94,37.72,37.84,7897.0
2016-10-31 09:35:00,37.77,37.94,37.77,37.82,2304.0,37.77,37.94,37.77,37.82,2304.0
2016-10-31 09:40:00,37.77,37.91,37.74,37.8,10076.0,37.77,37.91,37.74,37.8,10076.0
2016-10-31 09:45:00,37.79,38.03,37.79,37.97,6225.0,37.79,38.03,37.79,37.97,6225.0
2016-10-31 09:50:00,37.98,38.03,37.89,37.93,7950.0,37.98,38.03,37.89,37.93,7950.0
2016-10-31 09:55:00,37.94,38.05,37.91,38.04,8365.0,37.94,38.05,37.91,38.04,8365.0
2016-10-31 10:00:00,37.99,38.04,37.94,37.95,3615.0,37.99,38.04,37.94,37.95,3615.0
2016-10-31 10:05:00,37.93,37.96,37.91,37.95,3902.0,37.93,37.96,37.91,37.95,3902.0
2016-10-31 10:10:00,37.94,37.96,37.92,37.96,3935.0,37.94,37.96,37.92,37.96,3935.0
2016-10-31 10:15:00,37.98,38.05,37.97,38.05,5120.0,37.98,38.05,37.97,38.05,5120.0
2016-10-31 10:20:00,38.04,38.05,37.95,37.95,4620.0,38.04,38.05,37.95,37.95,4620.0
2016-10-31 10:25:00,37.97,38.16,37.95,38.16,12826.0,37.97,38.16,37.95,38.16,12826.0
2016-10-31 10:30:00,38.16,38.23,38.12,38.19,21062.0,38.16,38.23,38.12,38.19,21062.0
2016-10-31 10:35:00,38.19,38.27,38.13,38.16,21963.0,38.19,38.27,38.13,38.16,21963.0
2016-10-31 10:40:00,38.13,38.23,38.13,38.22,14336.0,38.13,38.23,38.13,38.22,14336.0
2016-10-31 10:45:00,38.22,38.25,38.16,38.25,12618.0,38.22,38.25,38.16,38.25,12618.0
2016-10-31 10:50:00,38.25,38.26,38.23,38.23,2200.0,38.25,38.26,38.23,38.23,2200.0
2016-10-31 10:55:00,38.24,38.24,38.16,38.16,3702.0,38.24,38.24,38.16,38.16,3702.0
2016-10-31 11:00:00,38.17,38.3,38.17,38.24,16349.0,38.17,38.3,38.17,38.24,16349.0
2016-10-31 11:05:00,38.24,38.25,38.19,38.22,3000.0,38.24,38.25,38.19,38.22,3000.0
2016-10-31 11:10:00,38.21,38.27,38.2,38.21,4038.0,38.21,38.27,38.2,38.21,4038.0
2016-10-31 11:15:00,38.21,38.27,38.2,38.27,4680.0,38.21,38.27,38.2,38.27,4680.0
2016-10-31 11:20:00,38.24,38.24,38.16,38.16,2505.0,38.24,38.24,38.16,38.16,2505.0
2016-10-31 11:25:00,38.19,38.19,38.16,38.19,2963.0,38.19,38.19,38.16,38.19,2963.0
2016-10-31 11:30:00,38.19,38.21,38.19,38.19,3272.0,38.19,38.21,38.19,38.19,3272.0
2016-10-31 11:35:00,38.17,38.19,38.15,38.19,3300.0,38.17,38.19,38.15,38.19,3300.0
2016-10-31 11:40:00,38.18,38.2,38.12,38.2,5437.0,38.18,38.2,38.12,38.2,5437.0
2016-10-31 11:45:00,38.2,38.22,38.19,38.19,3400.0,38.2,38.22,38.19,38.19,3400.0
2016-10-31 11:50:00,38.16,38.2,38.14,38.17,3400.0,38.16,38.2,38.14,38.17,3400.0
2016-10-31 11:55:00,38.15,38.18,38.12,38.15,6141.0,38.15,38.18,38.12,38.15,6141.0
2016-10-31 12:00:00,38.15,38.2,38.13,38.18,6679.0,38.15,38.2,38.13,38.18,6679.0
2016-10-31 12:05:00,38.19,38.19,38.16,38.16,2007.0,38.19,38.19,38.16,38.16,2007.0
2016-10-31 12:10:00,38.18,38.22,38.17,38.21,7892.0,38.18,38.22,38.17,38.21,7892.0
2016-10-31 12:15:00,38.22,38.27,38.22,38.26,6900.0,38.22,38.27,38.22,38.26,6900.0
2016-10-31 12:20:00,38.25,38.3,38.22,38.22,10372.0,38.25,38.3,38.22,38.22,10372.0
2016-10-31 12:25:00,38.23,38.27,38.23,38.27,4162.0,38.23,38.27,38.23,38.27,4162.0
2016-10-31 12:30:00,38.27,38.28,38.24,38.24,1644.0,38.27,38.28,38.24,38.24,1644.0
2016-10-31 12:35:00,38.24,38.28,38.24,38.27,12000.0,38.24,38.28,38.24,38.27,12000.0
2016-10-31 12:40:00,38.26,38.29,38.26,38.29,2500.0,38.26,38.29,38.26,38.29,2500.0
2016-10-31 12:45:00,38.29,38.3,38.25,38.26,5418.0,38.29,38.3,38.25,38.26,5418.0
2016-10-31 12:50:00,38.26,38.27,38.25,38.26,3919.0,38.26,38.27,38.25,38.26,3919.0
2016-10-31 12:55:00,38.25,38.28,38.23,38.26,10209.0,38.25,38.28,38.23,38.26,10209.0
2016-10-31 13:00:00,38.26,38.26,38.23,38.26,4889.0,38.26,38.26,38.23,38.26,4889.0
2016-10-31 13:05:00,38.25,38.28,38.23,38.27,3039.0,38.25,38.28,38.23,38.27,3039.0
2016-10-31 13:10:00,38.23,38.25,38.23,38.25,600.0,38.23,38.25,38.23,38.25,600.0
2016-10-31 13:15:00,38.24,38.24,38.17,38.2,6996.0,38.24,38.24,38.17,38.2,6996.0
2016-10-31 13:20:00,38.19,38.23,38.18,38.2,4800.0,38.19,38.23,38.18,38.2,4800.0
2016-10-31 13:25:00,38.19,38.25,38.19,38.25,4185.0,38.19,38.25,38.19,38.25,4185.0
2016-10-31 13:30:00,38.23,38.23,38.21,38.23,1100.0,38.23,38.23,38.21,38.23,1100.0
2016-10-31 13:35:00,38.24,38.24,38.21,38.22,1903.0,38.24,38.24,38.21,38.22,1903.0
2016-10-31 13:40:00,38.23,38.34,38.23,38.34,10637.0,38.23,38.34,38.23,38.34,10637.0
2016-10-31 13:45:00,38.34,38.35,38.29,38.34,3594.0,38.34,38.35,38.29,38.34,3594.0
2016-10-31 13:50:00,38.31,38.34,38.27,38.27,2681.0,38.31,38.34,38.27,38.27,2681.0
2016-10-31 13:55:00,38.27,38.33,38.27,38.33,3800.0,38.27,38.33,38.27,38.33,3800.0
2016-10-31 14:00:00,38.32,38.35,38.29,38.34,6916.0,38.32,38.35,38.29,38.34,6916.0
2016-10-31 14:05:00,38.33,38.4,38.31,38.39,14548.0,38.33,38.4,38.31,38.39,14548.0
2016-10-31 14:10:00,38.38,38.4,38.31,38.4,12017.0,38.38,38.4,38.31,38.4,12017.0
2016-10-31 14:15:00,38.4,38.4,38.36,38.36,4891.0,38.4,38.4,38.36,38.36,4891.0
2016-10-31 14:20:00,38.35,38.35,38.32,38.32,5354.0,38.35,38.35,38.32,38.32,5354.0
2016-10-31 14:25:00,38.33,38.47,38.32,38.39,22243.0,38.33,38.47,38.32,38.39,22243.0
2016-10-31 14:30:00,38.39,38.49,38.37,38.49,18805.0,38.39,38.49,38.37,38.49,18805.0
2016-10-31 14:35:00,38.5,38.55,38.48,38.51,27196.0,38.5,38.55,38.48,38.51,27196.0
2016-10-31 14:40:00,38.48,38.52,38.46,38.52,8118.0,38.48,38.52,38.46,38.52,8118.0
2016-10-31 14:45:00,38.51,38.55,38.49,38.53,3541.0,38.51,38.55,38.49,38.53,3541.0
2016-10-31 14:50:00,38.53,38.56,38.5,38.54,8720.0,38.53,38.56,38.5,38.54,8720.0
2016-10-31 14:55:00,38.52,38.66,38.51,38.58,35938.0,38.52,38.66,38.51,38.58,35938.0
2016-10-31 15:00:00,38.58,38.65,38.58,38.63,18429.0,38.58,38.65,38.58,38.63,18429.0
2016-10-31 15:05:00,38.62,38.65,38.59,38.61,16262.0,38.62,38.65,38.59,38.61,16262.0
2016-10-31 15:10:00,38.61,38.75,38.61,38.69,13500.0,38.61,38.75,38.61,38.69,13500.0
2016-10-31 15:15:00,38.66,38.68,38.61,38.63,17360.0,38.66,38.68,38.61,38.63,17360.0
2016-10-31 15:20:00,38.63,38.63,38.58,38.58,3630.0,38.63,38.63,38.58,38.58,3630.0
2016-10-31 15:25:00,38.55,38.61,38.55,38.6,5900.0,38.55,38.61,38.55,38.6,5900.0
2016-10-31 15:30:00,38.61,38.64,38.55,38.61,14672.0,38.61,38.64,38.55,38.61,14672.0
2016-10-31 15:35:00,38.63,38.72,38.62,38.7,25033.0,38.63,38.72,38.62,38.7,25033.0
2016-10-31 15:40:00,38.7,38.76,38.68,38.75,19547.0,38.7,38.76,38.68,38.75,19547.0
2016-10-31 15:45:00,38.75,38.76,38.72,38.75,30915.0,38.75,38.76,38.72,38.75,30915.0
2016-10-31 15:50:00,38.74,38.81,38.7,38.8,80395.0,38.74,38.81,38.7,38.8,80395.0
2016-10-31 15:55:00,38.8,38.86,38.76,38.85,192253.0,38.8,38.86,38.76,38.85,192253.0
2016-11-01 09:30:00,38.75,38.75,38.55,38.69,11371.0,38.75,38.75,38.55,38.69,11371.0
2016-11-01 09:35:00,38.68,38.68,38.54,38.57,6801.0,38.68,38.68,38.54,38.57,6801.0
2016-11-01 09:40:00,38.54,38.69,38.49,38.69,9100.0,38.54,38.69,38.49,38.69,9100.0
2016-11-01 09:45:00,38.71,38.81,38.6,38.81,6911.0,38.71,38.81,38.6,38.81,6911.0
2016-11-01 09:50:00,38.81,38.88,38.78,38.86,4817.0,38.81,38.88,38.78,38.86,4817.0
2016-11-01 09:55:00,38.88,38.89,38.78,38.89,4698.0,38.88,38.89,38.78,38.89,4698.0
2016-11-01 10:00:00,38.81,38.93,38.79,38.93,9055.0,38.81,38.93,38.79,38.93,9055.0
2016-11-01 10:05:00,38.94,38.95,38.85,38.85,4900.0,38.94,38.95,38.85,38.85,4900.0
2016-11-01 10:10:00,38.86,38.86,38.72,38.72,6101.0,38.86,38.86,38.72,38.72,6101.0
2016-11-01 10:15:00,38.75,38.79,38.72,38.77,5500.0,38.75,38.79,38.72,38.77,5500.0
2016-11-01 10:20:00,38.76,38.91,38.76,38.9,5700.0,38.76,38.91,38.76,38.9,5700.0
2016-11-01 10:25:00,38.9,38.91,38.83,38.85,4755.0,38.9,38.91,38.83,38.85,4755.0
2016-11-01 10:30:00,38.84,38.86,38.77,38.77,5882.0,38.84,38.86,38.77,38.77,5882.0
2016-11-01 10:35:00,38.8,38.8,38.7,38.77,5220.0,38.8,38.8,38.7,38.77,5220.0
2016-11-01 10:40:00,38.75,38.75,38.6,38.6,5498.0,38.75,38.75,38.6,38.6,5498.0
2016-11-01 10:45:00,38.6,38.71,38.58,38.68,6554.0,38.6,38.71,38.58,38.68,6554.0
2016-11-01 10:50:00,38.65,38.74,38.65,38.71,10172.0,38.65,38.74,38.65,38.71,10172.0
2016-11-01 10:55:00,38.7,38.74,38.68,38.73,2460.0,38.7,38.74,38.68,38.73,2460.0
2016-11-01 11:00:00,38.73,38.77,38.72,38.73,5375.0,38.73,38.77,38.72,38.73,5375.0
2016-11-01 11:05:00,38.75,38.78,38.69,38.69,9173.0,38.75,38.78,38.69,38.69,9173.0
2016-11-01 11:10:00,38.7,38.72,38.65,38.67,8759.0,38.7,38.72,38.65,38.67,8759.0
2016-11-01 11:15:00,38.69,38.81,38.68,38.75,7110.0,38.69,38.81,38.68,38.75,7110.0
2016-11-01 11:20:00,38.75,38.76,38.66,38.66,9396.0,38.75,38.76,38.66,38.66,9396.0
2016-11-01 11:25:00,38.63,38.68,38.63,38.65,9264.0,38.63,38.68,38.63,38.65,9264.0
2016-11-01 11:30:00,38.6,38.64,38.53,38.55,6000.0,38.6,38.64,38.53,38.55,6000.0
2016-11-01 11:35:00,38.55,38.59,38.53,38.59,5681.0,38.55,38.59,38.53,38.59,5681.0
2016-11-01 11:40:00,38.58,38.63,38.55,38.62,7317.0,38.58,38.63,38.55,38.62,7317.0
2016-11-01 11:45:00,38.61,38.64,38.61,38.61,1887.0,38.61,38.64,38.61,38.61,1887.0
2016-11-01 11:50:00,38.64,38.73,38.6,38.64,13581.0,38.64,38.73,38.6,38.64,13581.0
2016-11-01 11:55:00,38.65,38.68,38.62,38.66,9566.0,38.65,38.68,38.62,38.66,9566.0
2016-11-01 12:00:00,38.66,38.72,38.62,38.72,10066.0,38.66,38.72,38.62,38.72,10066.0
2016-11-01 12:05:00,38.71,38.89,38.71,38.86,29552.0,38.71,38.89,38.71,38.86,29552.0
2016-11-01 12:10:00,38.86,38.87,38.82,38.84,14614.0,38.86,38.87,38.82,38.84,14614.0
2016-11-01 12:15:00,38.82,38.84,38.77,38.8,8637.0,38.82,38.84,38.77,38.8,8637.0
2016-11-01 12:20:00,38.8,38.86,38.8,38.85,6819.0,38.8,38.86,38.8,38.85,6819.0
2016-11-01 12:25:00,38.85,38.87,38.81,38.83,10926.0,38.85,38.87,38.81,38.83,10926.0
2016-11-01 12:30:00,38.82,38.86,38.81,38.86,26034.0,38.82,38.86,38.81,38.86,26034.0
2016-11-01 12:35:00,38.84,38.85,38.82,38.82,4262.0,38.84,38.85,38.82,38.82,4262.0
2016-11-01 12:40:00,38.82,38.84,38.78,38.8,13807.0,38.82,38.84,38.78,38.8,13807.0
2016-11-01 12:45:00,38.8,38.87,38.8,38.87,20551.0,38.8,38.87,38.8,38.87,20551.0
2016-11-01 12:50:00,38.84,38.85,38.79,38.79,4301.0,38.84,38.85,38.79,38.79,4301.0
2016-11-01 12:55:00,38.78,38.78,38.66,38.66,14901.0,38.78,38.78,38.66,38.66,14901.0
2016-11-01 13:00:00,38.65,38.67,38.64,38.64,4800.0,38.65,38.67,38.64,38.64,4800.0
2016-11-01 13:05:00,38.64,38.64,38.58,38.59,3647.0,38.64,38.64,38.58,38.59,3647.0
2016-11-01 13:10:00,38.58,38.59,38.57,38.58,3806.0,38.58,38.59,38.57,38.58,3806.0
2016-11-01 13:15:00,38.55,38.56,38.52,38.52,1500.0,38.55,38.56,38.52,38.52,1500.0
2016-11-01 13:20:00,38.52,38.58,38.49,38.55,18228.0,38.52,38.58,38.49,38.55,18228.0
2016-11-01 13:25:00,38.53,38.55,38.49,38.51,4874.0,38.53,38.55,38.49,38.51,4874.0
2016-11-01 13:30:00,38.52,38.54,38.49,38.54,16648.0,38.52,38.54,38.49,38.54,16648.0
2016-11-01 13:35:00,38.55,38.55,38.48,38.55,23610.0,38.55,38.55,38.48,38.55,23610.0
2016-11-01 13:40:00,38.53,38.58,38.48,38.5,11400.0,38.53,38.58,38.48,38.5,11400.0
2016-11-01 13:45:00,38.51,38.56,38.45,38.52,16196.0,38.51,38.56,38.45,38.52,16196.0
2016-11-01 13:50:00,38.5,38.53,38.49,38.5,9243.0,38.5,38.53,38.49,38.5,9243.0
2016-11-01 13:55:00,38.5,38.52,38.46,38.47,4700.0,38.5,38.52,38.46,38.47,4700.0
2016-11-01 14:00:00,38.46,38.55,38.43,38.51,29066.0,38.46,38.55,38.43,38.51,29066.0
2016-11-01 14:05:00,38.5,38.52,38.47,38.48,19234.0,38.5,38.52,38.47,38.48,19234.0
2016-11-01 14:10:00,38.49,38.52,38.44,38.44,13241.0,38.49,38.52,38.44,38.44,13241.0
2016-11-01 14:15:00,38.41,38.44,38.37,38.42,9613.0,38.41,38.44,38.37,38.42,9613.0
2016-11-01 14:20:00,38.41,38.43,38.4,38.43,7356.0,38.41,38.43,38.4,38.43,7356.0
2016-11-01 14:25:00,38.43,38.54,38.42,38.54,26937.0,38.43,38.54,38.42,38.54,26937.0
2016-11-01 14:30:00,38.53,38.58,38.5,38.54,12530.0,38.53,38.58,38.5,38.54,12530.0
2016-11-01 14:35:00,38.53,38.54,38.49,38.52,9925.0,38.53,38.54,38.49,38.52,9925.0
2016-11-01 14:40:00,38.52,38.52,38.46,38.49,9550.0,38.52,38.52,38.46,38.49,9550.0
2016-11-01 14:45:00,38.47,38.48,38.44,38.44,6993.0,38.47,38.48,38.44,38.44,6993.0
2016-11-01 14:50:00,38.46,38.49,38.4,38.49,4008.0,38.46,38.49,38.4,38.49,4008.0
2016-11-01 14:55:00,38.48,38.5,38.48,38.49,6426.0,38.48,38.5,38.48,38.49,6426.0
2016-11-01 15:00:00,38.48,38.57,38.48,38.5,15002.0,38.48,38.57,38.48,38.5,15002.0
2016-11-01 15:05:00,38.51,38.54,38.5,38.54,4527.0,38.51,38.54,38.5,38.54,4527.0
2016-11-01 15:10:00,38.52,38.53,38.5,38.51,6079.0,38.52,38.53,38.5,38.51,6079.0
2016-11-01 15:15:00,38.5,38.6,38.5,38.6,14858.0,38.5,38.6,38.5,38.6,14858.0
2016-11-01 15:20:00,38.59,38.59,38.5,38.5,8382.0,38.59,38.59,38.5,38.5,8382.0
2016-11-01 15:25:00,38.5,38.56,38.5,38.54,12116.0,38.5,38.56,38.5,38.54,12116.0
2016-11-01 15:30:00,38.55,38.58,38.53,38.55,16137.0,38.55,38.58,38.53,38.55,16137.0
2016-11-01 15:35:00,38.55,38.58,38.53,38.58,16339.0,38.55,38.58,38.53,38.58,16339.0
2016-11-01 15:40:00,38.58,38.59,38.55,38.56,14106.0,38.58,38.59,38.55,38.56,14106.0
2016-11-01 15:45:00,38.55,38.63,38.53,38.59,34849.0,38.55,38.63,38.53,38.59,34849.0
2016-11-01 15:50:00,38.6,38.63,38.55,38.59,39509.0,38.6,38.63,38.55,38.59,39509.0
2016-11-01 15:55:00,38.59,38.6,38.51,38.52,73734.0,38.59,38.6,38.51,38.52,73734.0
2016-11-02 09:30:00,38.27,38.27,37.93,38.22,41945.0,38.27,38.27,37.93,38.22,41945.0
2016-11-02 09:35:00,38.22,38.44,38.21,38.44,11370.0,38.22,38.44,38.21,38.44,11370.0
2016-11-02 09:40:00,38.41,38.59,38.4,38.59,4595.0,38.41,38.59,38.4,38.59,4595.0
2016-11-02 09:45:00,38.55,38.57,38.41,38.48,8120.0,38.55,38.57,38.41,38.48,8120.0
2016-11-02 09:50:00,38.45,38.5,38.43,38.46,6963.0,38.45,38.5,38.43,38.46,6963.0
2016-11-02 09:55:00,38.47,38.57,38.46,38.57,64765.0,38.47,38.57,38.46,38.57,64765.0
2016-11-02 10:00:00,38.53,38.67,38.48,38.64,6664.0,38.53,38.67,38.48,38.64,6664.0
2016-11-02 10:05:00,38.65,38.65,38.56,38.58,5160.0,38.65,38.65,38.56,38.58,5160.0
2016-11-02 10:10:00,38.58,38.58,38.55,38.55,1200.0,38.58,38.58,38.55,38.55,1200.0
2016-11-02 10:15:00,38.56,38.57,38.48,38.5,10494.0,38.56,38.57,38.48,38.5,10494.0
2016-11-02 10:20:00,38.48,38.51,38.45,38.46,17946.0,38.48,38.51,38.45,38.46,17946.0
2016-11-02 10:25:00,38.46,38.53,38.46,38.53,15612.0,38.46,38.53,38.46,38.53,15612.0
2016-11-02 10:30:00,38.51,38.51,38.4,38.41,3613.0,38.51,38.51,38.4,38.41,3613.0
2016-11-02 10:35:00,38.41,38.53,38.4,38.52,9174.0,38.41,38.53,38.4,38.52,9174.0
2016-11-02 10:40:00,38.53,38.53,38.46,38.48,4108.0,38.53,38.53,38.46,38.48,4108.0
2016-11-02 10:45:00,38.46,38.52,38.4,38.5,39390.0,38.46,38.52,38.4,38.5,39390.0
2016-11-02 10:50:00,38.5,38.53,38.41,38.53,23754.0,38.5,38.53,38.41,38.53,23754.0
2016-11-02 10:55:00,38.5,38.57,38.5,38.52,5306.0,38.5,38.57,38.5,38.52,5306.0
2016-11-02 11:00:00,38.53,38.53,38.49,38.5,9609.0,38.53,38.53,38.49,38.5,9609.0
2016-11-02 11:05:00,38.5,38.53,38.5,38.52,6500.0,38.5,38.53,38.5,38.52,6500.0
2016-11-02 11:10:00,38.53,38.56,38.51,38.56,3300.0,38.53,38.56,38.51,38.56,3300.0
2016-11-02 11:15:00,38.56,38.64,38.54,38.63,12602.0,38.56,38.64,38.54,38.63,12602.0
2016-11-02 11:20:00,38.62,38.65,38.6,38.62,11899.0,38.62,38.65,38.6,38.62,11899.0
2016-11-02 11:25:00,38.62,38.65,38.6,38.62,10638.0,38.62,38.65,38.6,38.62,10638.0
2016-11-02 11:30:00,38.61,38.63,38.58,38.58,11000.0,38.61,38.63,38.58,38.58,11000.0
2016-11-02 11:35:00,38.6,38.6,38.5,38.5,9471.0,38.6,38.6,38.5,38.5,9471.0
2016-11-02 11:40:00,38.5,38.54,38.49,38.52,17500.0,38.5,38.54,38.49,38.52,17500.0
2016-11-02 11:45:00,38.52,38.54,38.49,38.54,16300.0,38.52,38.54,38.49,38.54,16300.0
2016-11-02 11:50:00,38.54,38.56,38.49,38.51,10887.0,38.54,38.56,38.49,38.51,10887.0
2016-11-02 11:55:00,38.5,38.54,38.49,38.51,18047.0,38.5,38.54,38.49,38.51,18047.0
2016-11-02 12:00:00,38.5,38.52,38.48,38.49,19108.0,38.5,38.52,38.48,38.49,19108.0
2016-11-02 12:05:00,38.49,38.5,38.41,38.46,24497.0,38.49,38.5,38.41,38.46,24497.0
2016-11-02 12:10:00,38.47,38.47,38.39,38.4,11202.0,38.47,38.47,38.39,38.4,11202.0
2016-11-02 12:15:00,38.4,38.47,38.39,38.43,21935.0,38.4,38.47,38.39,38.43,21935.0
2016-11-02 12:20:00,38.44,38.49,38.39,38.44,20862.0,38.44,38.49,38.39,38.44,20862.0
2016-11-02 12:25:00,38.44,38.45,38.4,38.41,9535.0,38.44,38.45,38.4,38.41,9535.0
2016-11-02 12:30:00,38.41,38.47,38.34,38.38,22232.0,38.41,38.47,38.34,38.38,22232.0
2016-11-02 12:35:00,38.36,38.41,38.36,38.37,5506.0,38.36,38.41,38.36,38.37,5506.0
2016-11-02 12:40:00,38.37,38.39,38.35,38.38,7803.0,38.37,38.39,38.35,38.38,7803.0
2016-11-02 12:45:00,38.39,38.4,38.37,38.37,4455.0,38.39,38.4,38.37,38.37,4455.0
2016-11-02 12:50:00,38.37,38.38,38.35,38.36,4905.0,38.37,38.38,38.35,38.36,4905.0
2016-11-02 12:55:00,38.38,38.39,38.33,38.34,4214.0,38.38,38.39,38.33,38.34,4214.0
2016-11-02 13:00:00,38.35,38.35,38.23,38.25,7208.0,38.35,38.35,38.23,38.25,7208.0
2016-11-02 13:05:00,38.25,38.26,38.22,38.25,13786.0,38.25,38.26,38.22,38.25,13786.0
2016-11-02 13:10:00,38.25,38.28,38.24,38.25,9148.0,38.25,38.28,38.24,38.25,9148.0
2016-11-02 13:15:00,38.25,38.26,38.18,38.18,10086.0,38.25,38.26,38.18,38.18,10086.0
2016-11-02 13:20:00,38.18,38.24,38.18,38.23,12906.0,38.18,38.24,38.18,38.23,12906.0
2016-11-02 13:25:00,38.21,38.23,38.18,38.23,9881.0,38.21,38.23,38.18,38.23,9881.0
2016-11-02 13:30:00,38.22,38.25,38.2,38.25,6795.0,38.22,38.25,38.2,38.25,6795.0
2016-11-02 13:35:00,38.24,38.24,38.18,38.19,4900.0,38.24,38.24,38.18,38.19,4900.0
2016-11-02 13:40:00,38.19,38.24,38.18,38.24,4223.0,38.19,38.24,38.18,38.24,4223.0
2016-11-02 13:45:00,38.24,38.29,38.24,38.24,4000.0,38.24,38.29,38.24,38.24,4000.0
2016-11-02 13:50:00,38.24,38.24,38.17,38.19,8882.0,38.24,38.24,38.17,38.19,8882.0
2016-11-02 13:55:00,38.19,38.23,38.17,38.19,5928.0,38.19,38.23,38.17,38.19,5928.0
2016-11-02 14:00:00,38.17,38.23,38.17,38.22,9154.0,38.17,38.23,38.17,38.22,9154.0
2016-11-02 14:05:00,38.23,38.23,38.05,38.06,10120.0,38.23,38.23,38.05,38.06,10120.0
2016-11-02 14:10:00,38.06,38.24,38.05,38.17,11780.0,38.06,38.24,38.05,38.17,11780.0
2016-11-02 14:15:00,38.2,38.3,38.15,38.27,9267.0,38.2,38.3,38.15,38.27,9267.0
2016-11-02 14:20:00,38.27,38.35,38.23,38.34,17524.0,38.27,38.35,38.23,38.34,17524.0
2016-11-02 14:25:00,38.34,38.42,38.33,38.39,14491.0,38.34,38.42,38.33,38.39,14491.0
2016-11-02 14:30:00,38.41,38.41,38.34,38.36,10180.0,38.41,38.41,38.34,38.36,10180.0
2016-11-02 14:35:00,38.37,38.45,38.36,38.43,9924.0,38.37,38.45,38.36,38.43,9924.0
2016-11-02 14:40:00,38.42,38.43,38.39,38.4,10774.0,38.42,38.43,38.39,38.4,10774.0
2016-11-02 14:45:00,38.4,38.43,38.35,38.37,7700.0,38.4,38.43,38.35,38.37,7700.0
2016-11-02 14:50:00,38.35,38.35,38.27,38.33,6900.0,38.35,38.35,38.27,38.33,6900.0
2016-11-02 14:55:00,38.32,38.37,38.32,38.33,4104.0,38.32,38.37,38.32,38.33,4104.0
2016-11-02 15:00:00,38.31,38.36,38.27,38.36,7497.0,38.31,38.36,38.27,38.36,7497.0
2016-11-02 15:05:00,38.36,38.38,38.32,38.33,6662.0,38.36,38.38,38.32,38.33,6662.0
2016-11-02 15:10:00,38.33,38.33,38.23,38.23,10760.0,38.33,38.33,38.23,38.23,10760.0
2016-11-02 15:15:00,38.24,38.24,38.2,38.2,10500.0,38.24,38.24,38.2,38.2,10500.0
2016-11-02 15:20:00,38.21,38.25,38.21,38.24,5900.0,38.21,38.25,38.21,38.24,5900.0
2016-11-02 15:25:00,38.24,38.25,38.2,38.2,16683.0,38.24,38.25,38.2,38.2,16683.0
2016-11-02 15:30:00,38.2,38.22,38.13,38.2,20673.0,38.2,38.22,38.13,38.2,20673.0
2016-11-02 15:35:00,38.2,38.2,38.17,38.17,15832.0,38.2,38.2,38.17,38.17,15832.0
2016-11-02 15:40:00,38.17,38.18,38.15,38.16,25161.0,38.17,38.18,38.15,38.16,25161.0
2016-11-02 15:45:00,38.16,38.17,38.1,38.13,23147.0,38.16,38.17,38.1,38.13,23147.0
2016-11-02 15:50:00,38.12,38.13,38.04,38.04,19617.0,38.12,38.13,38.04,38.04,19617.0
2016-11-02 15:55:00,38.04,38.11,38.02,38.07,66963.0,38.04,38.11,38.02,38.07,66963.0
2016-11-03 09:30:00,38.06,38.06,37.78,37.78,9104.0,38.06,38.06,37.78,37.78,9104.0
2016-11-03 09:35:00,37.88,37.93,37.82,37.91,3200.0,37.88,37.93,37.82,37.91,3200.0
2016-11-03 09:40:00,37.99,38.01,37.9,37.94,9089.0,37.99,38.01,37.9,37.94,9089.0
2016-11-03 09:45:00,37.94,37.95,37.87,37.88,4600.0,37.94,37.95,37.87,37.88,4600.0
2016-11-03 09:50:00,37.9,37.92,37.81,37.84,6373.0,37.9,37.92,37.81,37.84,6373.0
2016-11-03 09:55:00,37.79,37.92,37.78,37.88,5697.0,37.79,37.92,37.78,37.88,5697.0
2016-11-03 10:00:00,37.84,37.85,37.78,37.78,24610.0,37.84,37.85,37.78,37.78,24610.0
2016-11-03 10:05:00,37.78,37.81,37.73,37.76,7550.0,37.78,37.81,37.73,37.76,7550.0
2016-11-03 10:10:00,37.76,37.77,37.6,37.62,4000.0,37.76,37.77,37.6,37.62,4000.0
2016-11-03 10:15:00,37.61,37.61,37.52,37.55,11937.0,37.61,37.61,37.52,37.55,11937.0
2016-11-03 10:20:00,37.56,37.63,37.55,37.61,5558.0,37.56,37.63,37.55,37.61,5558.0
2016-11-03 10:25:00,37.58,37.72,37.57,37.72,6875.0,37.58,37.72,37.57,37.72,6875.0
2016-11-03 10:30:00,37.72,37.73,37.64,37.7,31616.0,37.72,37.73,37.64,37.7,31616.0
2016-11-03 10:35:00,37.69,37.69,37.61,37.62,2336.0,37.69,37.69,37.61,37.62,2336.0
2016-11-03 10:40:00,37.6,37.65,37.55,37.64,5173.0,37.6,37.65,37.55,37.64,5173.0
2016-11-03 10:45:00,37.65,37.66,37.55,37.62,6133.0,37.65,37.66,37.55,37.62,6133.0
2016-11-03 10:50:00,37.61,37.61,37.53,37.54,4905.0,37.61,37.61,37.53,37.54,4905.0
2016-11-03 10:55:00,37.55,37.56,37.53,37.55,5040.0,37.55,37.56,37.53,37.55,5040.0
2016-11-03 11:00:00,37.55,37.59,37.53,37.53,6455.0,37.55,37.59,37.53,37.53,6455.0
2016-11-03 11:05:00,37.55,37.55,37.51,37.54,6173.0,37.55,37.55,37.51,37.54,6173.0
2016-11-03 11:10:00,37.53,37.56,37.51,37.56,3850.0,37.53,37.56,37.51,37.56,3850.0
2016-11-03 11:15:00,37.55,37.59,37.54,37.58,8289.0,37.55,37.59,37.54,37.58,8289.0
2016-11-03 11:20:00,37.58,37.59,37.53,37.58,12223.0,37.58,37.59,37.53,37.58,12223.0
2016-11-03 11:25:00,37.58,37.59,37.56,37.59,7156.0,37.58,37.59,37.56,37.59,7156.0
2016-11-03 11:30:00,37.59,37.63,37.58,37.6,2970.0,37.59,37.63,37.58,37.6,2970.0
2016-11-03 11:35:00,37.61,37.64,37.61,37.64,2000.0,37.61,37.64,37.61,37.64,2000.0
2016-11-03 11:40:00,37.64,37.67,37.61,37.67,26212.0,37.64,37.67,37.61,37.67,26212.0
2016-11-03 11:45:00,37.67,37.67,37.65,37.65,2263.0,37.67,37.67,37.65,37.65,2263.0
2016-11-03 11:50:00,37.65,37.66,37.58,37.6,72275.0,37.65,37.66,37.58,37.6,72275.0
2016-11-03 11:55:00,37.6,37.61,37.54,37.58,6498.0,37.6,37.61,37.54,37.58,6498.0
2016-11-03 12:00:00,37.58,37.65,37.58,37.64,9167.0,37.58,37.65,37.58,37.64,9167.0
2016-11-03 12:05:00,37.64,37.64,37.58,37.59,5066.0,37.64,37.64,37.58,37.59,5066.0
2016-11-03 12:10:00,37.59,37.6,37.55,37.57,3100.0,37.59,37.6,37.55,37.57,3100.0
2016-11-03 12:15:00,37.56,37.57,37.51,37.53,6400.0,37.56,37.57,37.51,37.53,6400.0
2016-11-03 12:20:00,37.54,37.54,37.46,37.49,11444.0,37.54,37.54,37.46,37.49,11444.0
2016-11-03 12:25:00,37.5,37.52,37.49,37.49,2400.0,37.5,37.52,37.49,37.49,2400.0
2016-11-03 12:30:00,37.5,37.54,37.48,37.54,2941.0,37.5,37.54,37.48,37.54,2941.0
2016-11-03 12:35:00,37.53,37.56,37.52,37.54,2225.0,37.53,37.56,37.52,37.54,2225.0
2016-11-03 12:40:00,37.56,37.58,37.55,37.56,3809.0,37.56,37.58,37.55,37.56,3809.0
2016-11-03 12:45:00,37.57,37.57,37.51,37.54,1991.0,37.57,37.57,37.51,37.54,1991.0
2016-11-03 12:50:00,37.52,37.53,37.51,37.53,2039.0,37.52,37.53,37.51,37.53,2039.0
2016-11-03 12:55:00,37.54,37.58,37.53,37.57,6000.0,37.54,37.58,37.53,37.57,6000.0
2016-11-03 13:00:00,37.58,37.6,37.56,37.59,11491.0,37.58,37.6,37.56,37.59,11491.0
2016-11-03 13:05:00,37.6,37.64,37.59,37.61,4699.0,37.6,37.64,37.59,37.61,4699.0
2016-11-03 13:10:00,37.61,37.63,37.58,37.59,3019.0,37.61,37.63,37.58,37.59,3019.0
2016-11-03 13:15:00,37.59,37.61,37.58,37.61,2876.0,37.59,37.61,37.58,37.61,2876.0
2016-11-03 13:20:00,37.61,37.64,37.61,37.62,3739.0,37.61,37.64,37.61,37.62,3739.0
2016-11-03 13:25:00,37.63,37.68,37.63,37.67,3300.0,37.63,37.68,37.63,37.67,3300.0
2016-11-03 13:30:00,37.67,37.69,37.66,37.68,4506.0,37.67,37.69,37.66,37.68,4506.0
2016-11-03 13:35:00,37.65,37.67,37.65,37.66,3000.0,37.65,37.67,37.65,37.66,3000.0
2016-11-03 13:40:00,37.66,37.69,37.64,37.65,5820.0,37.66,37.69,37.64,37.65,5820.0
2016-11-03 13:45:00,37.62,37.69,37.62,37.68,4350.0,37.62,37.69,37.62,37.68,4350.0
2016-11-03 13:50:00,37.68,37.68,37.61,37.65,4204.0,37.68,37.68,37.61,37.65,4204.0
2016-11-03 13:55:00,37.66,37.67,37.65,37.66,5061.0,37.66,37.67,37.65,37.66,5061.0
2016-11-03 14:00:00,37.66,37.7,37.65,37.7,5000.0,37.66,37.7,37.65,37.7,5000.0
2016-11-03 14:05:00,37.7,37.71,37.67,37.68,3721.0,37.7,37.71,37.67,37.68,3721.0
2016-11-03 14:10:00,37.69,37.69,37.65,37.66,3733.0,37.69,37.69,37.65,37.66,3733.0
2016-11-03 14:15:00,37.66,37.66,37.64,37.65,14806.0,37.66,37.66,37.64,37.65,14806.0
2016-11-03 14:20:00,37.65,37.72,37.65,37.72,8090.0,37.65,37.72,37.65,37.72,8090.0
2016-11-03 14:25:00,37.71,37.76,37.71,37.75,16139.0,37.71,37.76,37.71,37.75,16139.0
2016-11-03 14:30:00,37.75,37.79,37.74,37.75,4150.0,37.75,37.79,37.74,37.75,4150.0
2016-11-03 14:35:00,37.75,37.77,37.73,37.77,7155.0,37.75,37.77,37.73,37.77,7155.0
2016-11-03 14:40:00,37.77,37.78,37.73,37.73,7000.0,37.77,37.78,37.73,37.73,7000.0
2016-11-03 14:45:00,37.73,37.78,37.72,37.75,11798.0,37.73,37.78,37.72,37.75,11798.0
2016-11-03 14:50:00,37.75,37.77,37.74,37.76,7000.0,37.75,37.77,37.74,37.76,7000.0
2016-11-03 14:55:00,37.74,37.77,37.73,37.77,4500.0,37.74,37.77,37.73,37.77,4500.0
2016-11-03 15:00:00,37.75,37.76,37.71,37.71,3207.0,37.75,37.76,37.71,37.71,3207.0
2016-11-03 15:05:00,37.71,37.72,37.7,37.7,4950.0,37.71,37.72,37.7,37.7,4950.0
2016-11-03 15:10:00,37.71,37.72,37.7,37.7,98985.0,37.71,37.72,37.7,37.7,98985.0
2016-11-03 15:15:00,37.7,37.73,37.7,37.7,13180.0,37.7,37.73,37.7,37.7,13180.0
2016-11-03 15:20:00,37.7,37.73,37.7,37.7,6446.0,37.7,37.73,37.7,37.7,6446.0
2016-11-03 15:25:00,37.7,37.72,37.7,37.7,13567.0,37.7,37.72,37.7,37.7,13567.0
2016-11-03 15:30:00,37.7,37.71,37.62,37.62,14730.0,37.7,37.71,37.62,37.62,14730.0
2016-11-03 15:35:00,37.62,37.62,37.55,37.56,7021.0,37.62,37.62,37.55,37.56,7021.0
2016-11-03 15:40:00,37.54,37.56,37.51,37.52,18040.0,37.54,37.56,37.51,37.52,18040.0
2016-11-03 15:45:00,37.52,37.57,37.49,37.49,18672.0,37.52,37.57,37.49,37.49,18672.0
2016-11-03 15:50:00,37.48,37.57,37.48,37.56,41886.0,37.48,37.57,37.48,37.56,41886.0
2016-11-03 15:55:00,37.56,37.61,37.56,37.58,61917.0,37.56,37.61,37.56,37.58,61917.0
2016-11-04 09:30:00,37.49,37.64,37.47,37.57,18015.0,37.49,37.64,37.47,37.57,18015.0
2016-11-04 09:35:00,37.52,37.72,37.48,37.71,13783.0,37.52,37.72,37.48,37.71,13783.0
2016-11-04 09:40:00,37.7,37.71,37.6,37.6,3717.0,37.7,37.71,37.6,37.6,3717.0
2016-11-04 09:45:00,37.56,37.63,37.56,37.59,5992.0,37.56,37.63,37.56,37.59,5992.0
2016-11-04 09:50:00,37.58,37.61,37.49,37.61,5475.0,37.58,37.61,37.49,37.61,5475.0
2016-11-04 09:55:00,37.57,37.57,37.43,37.43,4463.0,37.57,37.57,37.43,37.43,4463.0
2016-11-04 10:00:00,37.46,37.66,37.46,37.61,7500.0,37.46,37.66,37.46,37.61,7500.0
2016-11-04 10:05:00,37.61,37.61,37.54,37.56,4086.0,37.61,37.61,37.54,37.56,4086.0
2016-11-04 10:10:00,37.51,37.51,37.36,37.37,7353.0,37.51,37.51,37.36,37.37,7353.0
2016-11-04 10:15:00,37.38,37.45,37.38,37.45,5712.0,37.38,37.45,37.38,37.45,5712.0
2016-11-04 10:20:00,37.49,37.58,37.47,37.47,5423.0,37.49,37.58,37.47,37.47,5423.0
2016-11-04 10:25:00,37.49,37.49,37.37,37.46,10715.0,37.49,37.49,37.37,37.46,10715.0
2016-11-04 10:30:00,37.48,37.48,37.36,37.36,4345.0,37.48,37.48,37.36,37.36,4345.0
2016-11-04 10:35:00,37.35,37.47,37.34,37.47,7107.0,37.35,37.47,37.34,37.47,7107.0
2016-11-04 10:40:00,37.48,37.48,37.4,37.44,3588.0,37.48,37.48,37.4,37.44,3588.0
2016-11-04 10:45:00,37.46,37.47,37.43,37.46,6710.0,37.46,37.47,37.43,37.46,6710.0
2016-11-04 10:50:00,37.47,37.58,37.47,37.57,8396.0,37.47,37.58,37.47,37.57,8396.0
2016-11-04 10:55:00,37.55,37.56,37.47,37.55,5853.0,37.55,37.56,37.47,37.55,5853.0
2016-11-04 11:00:00,37.55,37.75,37.52,37.7,9164.0,37.55,37.75,37.52,37.7,9164.0
2016-11-04 11:05:00,37.69,37.69,37.58,37.6,8572.0,37.69,37.69,37.58,37.6,8572.0
2016-11-04 11:10:00,37.62,37.62,37.56,37.61,8255.0,37.62,37.62,37.56,37.61,8255.0
2016-11-04 11:15:00,37.61,37.61,37.57,37.59,5020.0,37.61,37.61,37.57,37.59,5020.0
2016-11-04 11:20:00,37.58,37.66,37.57,37.65,5678.0,37.58,37.66,37.57,37.65,5678.0
2016-11-04 11:25:00,37.64,37.67,37.61,37.67,3700.0,37.64,37.67,37.61,37.67,3700.0
2016-11-04 11:30:00,37.67,37.69,37.55,37.66,8541.0,37.67,37.69,37.55,37.66,8541.0
2016-11-04 11:35:00,37.65,37.72,37.65,37.7,7056.0,37.65,37.72,37.65,37.7,7056.0
2016-11-04 11:40:00,37.68,37.73,37.68,37.72,1950.0,37.68,37.73,37.68,37.72,1950.0
2016-11-04 11:45:00,37.73,37.73,37.65,37.65,3296.0,37.73,37.73,37.65,37.65,3296.0
2016-11-04 11:50:00,37.64,37.71,37.62,37.71,2697.0,37.64,37.71,37.62,37.71,2697.0
2016-11-04 11:55:00,37.72,37.85,37.71,37.84,16597.0,37.72,37.85,37.71,37.84,16597.0
2016-11-04 12:00:00,37.83,37.86,37.8,37.82,5278.0,37.83,37.86,37.8,37.82,5278.0
2016-11-04 12:05:00,37.8,37.8,37.71,37.71,8828.0,37.8,37.8,37.71,37.71,8828.0
2016-11-04 12:10:00,37.7,37.77,37.7,37.77,5106.0,37.7,37.77,37.7,37.77,5106.0
2016-11-04 12:15:00,37.78,37.84,37.77,37.78,5550.0,37.78,37.84,37.77,37.78,5550.0
2016-11-04 12:20:00,37.79,37.79,37.75,37.77,3688.0,37.79,37.79,37.75,37.77,3688.0
2016-11-04 12:25:00,37.8,37.83,37.77,37.8,4823.0,37.8,37.83,37.77,37.8,4823.0
2016-11-04 12:30:00,37.82,37.88,37.82,37.87,5170.0,37.82,37.88,37.82,37.87,5170.0
2016-11-04 12:35:00,37.85,37.87,37.81,37.81,2420.0,37.85,37.87,37.81,37.81,2420.0
2016-11-04 12:40:00,37.8,37.82,37.79,37.82,3210.0,37.8,37.82,37.79,37.82,3210.0
2016-11-04 12:45:00,37.85,37.85,37.82,37.82,3717.0,37.85,37.85,37.82,37.82,3717.0
2016-11-04 12:50:00,37.84,37.87,37.83,37.86,9910.0,37.84,37.87,37.83,37.86,9910.0
2016-11-04 12:55:00,37.86,37.89,37.83,37.89,6149.0,37.86,37.89,37.83,37.89,6149.0
2016-11-04 13:00:00,37.89,37.95,37.88,37.95,3419.0,37.89,37.95,37.88,37.95,3419.0
2016-11-04 13:05:00,37.95,37.95,37.93,37.93,2949.0,37.95,37.95,37.93,37.93,2949.0
2016-11-04 13:10:00,37.93,37.93,37.89,37.92,5922.0,37.93,37.93,37.89,37.92,5922.0
2016-11-04 13:15:00,37.9,37.91,37.89,37.9,2505.0,37.9,37.91,37.89,37.9,2505.0
2016-11-04 13:20:00,37.89,37.89,37.85,37.86,2995.0,37.89,37.89,37.85,37.86,2995.0
2016-11-04 13:25:00,37.86,37.86,37.83,37.83,3864.0,37.86,37.86,37.83,37.83,3864.0
2016-11-04 13:30:00,37.83,37.83,37.78,37.8,5425.0,37.83,37.83,37.78,37.8,5425.0
2016-11-04 13:35:00,37.82,37.84,37.81,37.82,7220.0,37.82,37.84,37.81,37.82,7220.0
2016-11-04 13:40:00,37.82,37.82,37.77,37.8,7330.0,37.82,37.82,37.77,37.8,7330.0
2016-11-04 13:45:00,37.79,37.8,37.76,37.76,4607.0,37.79,37.8,37.76,37.76,4607.0
2016-11-04 13:50:00,37.76,37.76,37.74,37.74,3310.0,37.76,37.76,37.74,37.74,3310.0
2016-11-04 13:55:00,37.73,37.76,37.72,37.75,16585.0,37.73,37.76,37.72,37.75,16585.0
2016-11-04 14:00:00,37.75,37.75,37.71,37.71,3031.0,37.75,37.75,37.71,37.71,3031.0
2016-11-04 14:05:00,37.71,37.72,37.7,37.7,9689.0,37.71,37.72,37.7,37.7,9689.0
2016-11-04 14:10:00,37.71,37.73,37.71,37.72,13167.0,37.71,37.73,37.71,37.72,13167.0
2016-11-04 14:15:00,37.72,37.74,37.71,37.72,5422.0,37.72,37.74,37.71,37.72,5422.0
2016-11-04 14:20:00,37.72,37.74,37.7,37.7,313826.0,37.72,37.74,37.7,37.7,313826.0
2016-11-04 14:25:00,37.7,37.77,37.7,37.76,11540.0,37.7,37.77,37.7,37.76,11540.0
2016-11-04 14:30:00,37.77,37.85,37.77,37.79,28995.0,37.77,37.85,37.77,37.79,28995.0
2016-11-04 14:35:00,37.78,37.78,37.73,37.77,14385.0,37.78,37.78,37.73,37.77,14385.0
2016-11-04 14:40:00,37.77,37.78,37.76,37.77,3011.0,37.77,37.78,37.76,37.77,3011.0
2016-11-04 14:45:00,37.77,37.8,37.77,37.79,7815.0,37.77,37.8,37.77,37.79,7815.0
2016-11-04 14:50:00,37.79,37.81,37.78,37.79,7353.0,37.79,37.81,37.78,37.79,7353.0
2016-11-04 14:55:00,37.78,37.78,37.62,37.63,14517.0,37.78,37.78,37.62,37.63,14517.0
2016-11-04 15:00:00,37.63,37.63,37.54,37.57,16300.0,37.63,37.63,37.54,37.57,16300.0
2016-11-04 15:05:00,37.57,37.58,37.49,37.49,13471.0,37.57,37.58,37.49,37.49,13471.0
2016-11-04 15:10:00,37.49,37.58,37.48,37.56,8450.0,37.49,37.58,37.48,37.56,8450.0
2016-11-04 15:15:00,37.55,37.64,37.55,37.63,14493.0,37.55,37.64,37.55,37.63,14493.0
2016-11-04 15:20:00,37.64,37.66,37.63,37.64,5895.0,37.64,37.66,37.63,37.64,5895.0
2016-11-04 15:25:00,37.64,37.65,37.58,37.59,12669.0,37.64,37.65,37.58,37.59,12669.0
2016-11-04 15:30:00,37.59,37.62,37.57,37.57,14854.0,37.59,37.62,37.57,37.57,14854.0
2016-11-04 15:35:00,37.56,37.6,37.52,37.59,13974.0,37.56,37.6,37.52,37.59,13974.0
2016-11-04 15:40:00,37.61,37.62,37.55,37.62,16507.0,37.61,37.62,37.55,37.62,16507.0
2016-11-04 15:45:00,37.61,37.61,37.56,37.59,22267.0,37.61,37.61,37.56,37.59,22267.0
2016-11-04 15:50:00,37.58,37.59,37.51,37.57,27666.0,37.58,37.59,37.51,37.57,27666.0
2016-11-04 15:55:00,37.57,37.58,37.53,37.55,36478.0,37.57,37.58,37.53,37.55,36478.0
2016-11-07 09:30:00,37.93,38.12,37.92,38.07,13001.0,37.93,38.12,37.92,38.07,13001.0
2016-11-07 09:35:00,38.03,38.55,38.03,38.55,15183.0,38.03,38.55,38.03,38.55,15183.0
2016-11-07 09:40:00,38.47,38.47,38.19,38.23,7005.0,38.47,38.47,38.19,38.23,7005.0
2016-11-07 09:45:00,38.25,38.4,38.25,38.34,2618.0,38.25,38.4,38.25,38.34,2618.0
2016-11-07 09:50:00,38.35,38.44,38.35,38.44,3300.0,38.35,38.44,38.35,38.44,3300.0
2016-11-07 09:55:00,38.42,38.44,38.4,38.42,7640.0,38.42,38.44,38.4,38.42,7640.0
2016-11-07 10:00:00,38.41,38.64,38.41,38.63,12544.0,38.41,38.64,38.41,38.63,12544.0
2016-11-07 10:05:00,38.65,38.79,38.63,38.77,14003.0,38.65,38.79,38.63,38.77,14003.0
2016-11-07 10:10:00,38.75,38.76,38.38,38.39,10632.0,38.75,38.76,38.38,38.39,10632.0
2016-11-07 10:15:00,38.41,38.43,38.35,38.38,7732.0,38.41,38.43,38.35,38.38,7732.0
2016-11-07 10:20:00,38.35,38.37,38.29,38.35,5490.0,38.35,38.37,38.29,38.35,5490.0
2016-11-07 10:25:00,38.33,38.37,38.3,38.31,5455.0,38.33,38.37,38.3,38.31,5455.0
2016-11-07 10:30:00,38.31,38.32,38.22,38.31,24076.0,38.31,38.32,38.22,38.31,24076.0
2016-11-07 10:35:00,38.33,38.35,38.3,38.3,11873.0,38.33,38.35,38.3,38.3,11873.0
2016-11-07 10:40:00,38.32,38.36,38.3,38.35,5050.0,38.32,38.36,38.3,38.35,5050.0
2016-11-07 10:45:00,38.34,38.34,38.28,38.33,5022.0,38.34,38.34,38.28,38.33,5022.0
2016-11-07 10:50:00,38.31,38.34,38.3,38.3,4050.0,38.31,38.34,38.3,38.3,4050.0
2016-11-07 10:55:00,38.31,38.41,38.31,38.4,10400.0,38.31,38.41,38.31,38.4,10400.0
2016-11-07 11:00:00,38.41,38.56,38.41,38.52,26626.0,38.41,38.56,38.41,38.52,26626.0
2016-11-07 11:05:00,38.53,38.6,38.53,38.55,6797.0,38.53,38.6,38.53,38.55,6797.0
2016-11-07 11:10:00,38.53,38.53,38.47,38.52,5500.0,38.53,38.53,38.47,38.52,5500.0
2016-11-07 11:15:00,38.51,38.51,38.4,38.42,5700.0,38.51,38.51,38.4,38.42,5700.0
2016-11-07 11:20:00,38.41,38.43,38.33,38.34,9576.0,38.41,38.43,38.33,38.34,9576.0
2016-11-07 11:25:00,38.37,38.39,38.36,38.39,6200.0,38.37,38.39,38.36,38.39,6200.0
2016-11-07 11:30:00,38.41,38.55,38.4,38.55,3100.0,38.41,38.55,38.4,38.55,3100.0
2016-11-07 11:35:00,38.55,38.62,38.54,38.58,4795.0,38.55,38.62,38.54,38.58,4795.0
2016-11-07 11:40:00,38.58,38.62,38.56,38.56,3800.0,38.58,38.62,38.56,38.56,3800.0
2016-11-07 11:45:00,38.6,38.6,38.52,38.53,4347.0,38.6,38.6,38.52,38.53,4347.0
2016-11-07 11:50:00,38.55,38.61,38.55,38.56,3830.0,38.55,38.61,38.55,38.56,3830.0
2016-11-07 11:55:00,38.56,38.7,38.56,38.7,26804.0,38.56,38.7,38.56,38.7,26804.0
2016-11-07 12:00:00,38.7,38.75,38.7,38.71,4798.0,38.7,38.75,38.7,38.71,4798.0
2016-11-07 12:05:00,38.72,38.76,38.71,38.75,9506.0,38.72,38.76,38.71,38.75,9506.0
2016-11-07 12:10:00,38.74,38.82,38.73,38.82,15541.0,38.74,38.82,38.73,38.82,15541.0
2016-11-07 12:15:00,38.8,38.82,38.8,38.8,7048.0,38.8,38.82,38.8,38.8,7048.0
2016-11-07 12:20:00,38.8,38.81,38.79,38.79,24203.0,38.8,38.81,38.79,38.79,24203.0
2016-11-07 12:25:00,38.77,38.8,38.73,38.76,6031.0,38.77,38.8,38.73,38.76,6031.0
2016-11-07 12:30:00,38.75,38.77,38.73,38.74,2348.0,38.75,38.77,38.73,38.74,2348.0
2016-11-07 12:35:00,38.73,38.76,38.73,38.74,1805.0,38.73,38.76,38.73,38.74,1805.0
2016-11-07 12:40:00,38.73,38.74,38.7,38.74,5266.0,38.73,38.74,38.7,38.74,5266.0
2016-11-07 12:45:00,38.73,38.73,38.7,38.72,3550.0,38.73,38.73,38.7,38.72,3550.0
2016-11-07 12:50:00,38.7,38.71,38.67,38.67,2995.0,38.7,38.71,38.67,38.67,2995.0
2016-11-07 12:55:00,38.68,38.69,38.67,38.67,4705.0,38.68,38.69,38.67,38.67,4705.0
2016-11-07 13:00:00,38.68,38.71,38.67,38.71,4201.0,38.68,38.71,38.67,38.71,4201.0
2016-11-07 13:05:00,38.7,38.71,38.67,38.7,5818.0,38.7,38.71,38.67,38.7,5818.0
2016-11-07 13:10:00,38.7,38.71,38.67,38.67,2977.0,38.7,38.71,38.67,38.67,2977.0
2016-11-07 13:15:00,38.67,38.71,38.67,38.68,4702.0,38.67,38.71,38.67,38.68,4702.0
2016-11-07 13:20:00,38.7,38.7,38.66,38.7,3500.0,38.7,38.7,38.66,38.7,3500.0
2016-11-07 13:25:00,38.71,38.71,38.69,38.71,2600.0,38.71,38.71,38.69,38.71,2600.0
2016-11-07 13:30:00,38.71,38.79,38.7,38.75,9862.0,38.71,38.79,38.7,38.75,9862.0
2016-11-07 13:35:00,38.75,38.8,38.75,38.78,4699.0,38.75,38.8,38.75,38.78,4699.0
2016-11-07 13:40:00,38.77,38.83,38.76,38.81,2732.0,38.77,38.83,38.76,38.81,2732.0
2016-11-07 13:45:00,38.82,38.82,38.78,38.78,3100.0,38.82,38.82,38.78,38.78,3100.0
2016-11-07 13:50:00,38.79,38.87,38.79,38.85,5352.0,38.79,38.87,38.79,38.85,5352.0
2016-11-07 13:55:00,38.85,38.97,38.85,38.94,21161.0,38.85,38.97,38.85,38.94,21161.0
2016-11-07 14:00:00,38.94,38.97,38.94,38.96,14853.0,38.94,38.97,38.94,38.96,14853.0
2016-11-07 14:05:00,38.97,39.0,38.94,38.96,15083.0,38.97,39.0,38.94,38.96,15083.0
2016-11-07 14:10:00,38.97,38.98,38.94,38.96,10826.0,38.97,38.98,38.94,38.96,10826.0
2016-11-07 14:15:00,38.95,38.99,38.94,38.95,5179.0,38.95,38.99,38.94,38.95,5179.0
2016-11-07 14:20:00,38.95,38.97,38.94,38.97,5203.0,38.95,38.97,38.94,38.97,5203.0
2016-11-07 14:25:00,38.96,39.08,38.96,39.07,21299.0,38.96,39.08,38.96,39.07,21299.0
2016-11-07 14:30:00,39.07,39.07,39.03,39.04,1600.0,39.07,39.07,39.03,39.04,1600.0
2016-11-07 14:35:00,39.03,39.04,38.99,39.0,7955.0,39.03,39.04,38.99,39.0,7955.0
2016-11-07 14:40:00,38.99,39.07,38.97,39.02,15525.0,38.99,39.07,38.97,39.02,15525.0
2016-11-07 14:45:00,39.02,39.05,38.99,39.05,26313.0,39.02,39.05,38.99,39.05,26313.0
2016-11-07 14:50:00,39.05,39.07,39.03,39.04,4760.0,39.05,39.07,39.03,39.04,4760.0
2016-11-07 14:55:00,39.02,39.02,38.99,38.99,2705.0,39.02,39.02,38.99,38.99,2705.0
2016-11-07 15:00:00,39.01,39.04,39.0,39.03,11483.0,39.01,39.04,39.0,39.03,11483.0
2016-11-07 15:05:00,39.02,39.02,38.98,39.0,5363.0,39.02,39.02,38.98,39.0,5363.0
2016-11-07 15:10:00,39.02,39.02,39.01,39.02,2045.0,39.02,39.02,39.01,39.02,2045.0
2016-11-07 15:15:00,39.01,39.1,39.0,39.09,11147.0,39.01,39.1,39.0,39.09,11147.0
2016-11-07 15:20:00,39.07,39.08,39.04,39.04,2811.0,39.07,39.08,39.04,39.04,2811.0
2016-11-07 15:25:00,39.05,39.08,39.03,39.06,10400.0,39.05,39.08,39.03,39.06,10400.0
2016-11-07 15:30:00,39.06,39.07,39.04,39.05,29661.0,39.06,39.07,39.04,39.05,29661.0
2016-11-07 15:35:00,39.05,39.08,39.04,39.05,40544.0,39.05,39.08,39.04,39.05,40544.0
2016-11-07 15:40:00,39.06,39.07,39.04,39.07,20278.0,39.06,39.07,39.04,39.07,20278.0
2016-11-07 15:45:00,39.07,39.11,39.04,39.08,39004.0,39.07,39.11,39.04,39.08,39004.0
2016-11-07 15:50:00,39.08,39.14,39.07,39.11,49209.0,39.08,39.14,39.07,39.11,49209.0
2016-11-07 15:55:00,39.11,39.16,39.02,39.03,143340.0,39.11,39.16,39.02,39.03,143340.0
2016-11-08 09:30:00,38.84,38.84,38.5,38.51,15457.0,38.84,38.84,38.5,38.51,15457.0
2016-11-08 09:35:00,38.51,38.56,38.36,38.54,13889.0,38.51,38.56,38.36,38.54,13889.0
2016-11-08 09:40:00,38.56,38.73,38.54,38.58,15396.0,38.56,38.73,38.54,38.58,15396.0
2016-11-08 09:45:00,38.57,38.72,38.51,38.54,8755.0,38.57,38.72,38.51,38.54,8755.0
2016-11-08 09:50:00,38.5,38.5,38.37,38.4,4832.0,38.5,38.5,38.37,38.4,4832.0
2016-11-08 09:55:00,38.4,38.44,38.37,38.42,3500.0,38.4,38.44,38.37,38.42,3500.0
2016-11-08 10:00:00,38.4,38.49,38.39,38.45,5862.0,38.4,38.49,38.39,38.45,5862.0
2016-11-08 10:05:00,38.41,38.45,38.39,38.42,3800.0,38.41,38.45,38.39,38.42,3800.0
2016-11-08 10:10:00,38.4,38.44,38.3,38.3,9253.0,38.4,38.44,38.3,38.3,9253.0
2016-11-08 10:15:00,38.3,38.34,38.28,38.31,4400.0,38.3,38.34,38.28,38.31,4400.0
2016-11-08 10:20:00,38.32,38.38,38.31,38.34,4998.0,38.32,38.38,38.31,38.34,4998.0
2016-11-08 10:25:00,38.38,38.45,38.37,38.39,4900.0,38.38,38.45,38.37,38.39,4900.0
2016-11-08 10:30:00,38.39,38.43,38.35,38.35,5744.0,38.39,38.43,38.35,38.35,5744.0
2016-11-08 10:35:00,38.34,38.38,38.32,38.37,5702.0,38.34,38.38,38.32,38.37,5702.0
2016-11-08 10:40:00,38.35,38.39,38.31,38.31,3200.0,38.35,38.39,38.31,38.31,3200.0
2016-11-08 10:45:00,38.3,38.37,38.29,38.36,5659.0,38.3,38.37,38.29,38.36,5659.0
2016-11-08 10:50:00,38.36,38.39,38.31,38.32,4100.0,38.36,38.39,38.31,38.32,4100.0
2016-11-08 10:55:00,38.33,38.33,38.3,38.32,3926.0,38.33,38.33,38.3,38.32,3926.0
2016-11-08 11:00:00,38.32,38.36,38.28,38.29,4248.0,38.32,38.36,38.28,38.29,4248.0
2016-11-08 11:05:00,38.27,38.33,38.27,38.31,5877.0,38.27,38.33,38.27,38.31,5877.0
2016-11-08 11:10:00,38.31,38.44,38.31,38.4,5705.0,38.31,38.44,38.31,38.4,5705.0
2016-11-08 11:15:00,38.4,38.49,38.37,38.44,9390.0,38.4,38.49,38.37,38.44,9390.0
2016-11-08 11:20:00,38.45,38.51,38.43,38.43,6136.0,38.45,38.51,38.43,38.43,6136.0
2016-11-08 11:25:00,38.44,38.45,38.4,38.41,3147.0,38.44,38.45,38.4,38.41,3147.0
2016-11-08 11:30:00,38.4,38.46,38.37,38.43,6802.0,38.4,38.46,38.37,38.43,6802.0
2016-11-08 11:35:00,38.43,38.46,38.37,38.42,3605.0,38.43,38.46,38.37,38.42,3605.0
2016-11-08 11:40:00,38.42,38.45,38.4,38.42,3246.0,38.42,38.45,38.4,38.42,3246.0
2016-11-08 11:45:00,38.42,38.45,38.4,38.44,7170.0,38.42,38.45,38.4,38.44,7170.0
2016-11-08 11:50:00,38.43,38.51,38.43,38.48,6546.0,38.43,38.51,38.43,38.48,6546.0
2016-11-08 11:55:00,38.48,38.51,38.46,38.49,5317.0,38.48,38.51,38.46,38.49,5317.0
2016-11-08 12:00:00,38.51,38.56,38.5,38.56,3799.0,38.51,38.56,38.5,38.56,3799.0
2016-11-08 12:05:00,38.55,38.63,38.55,38.6,4314.0,38.55,38.63,38.55,38.6,4314.0
2016-11-08 12:10:00,38.59,38.65,38.59,38.65,8027.0,38.59,38.65,38.59,38.65,8027.0
2016-11-08 12:15:00,38.67,38.79,38.64,38.71,7816.0,38.67,38.79,38.64,38.71,7816.0
2016-11-08 12:20:00,38.72,38.74,38.7,38.73,4203.0,38.72,38.74,38.7,38.73,4203.0
2016-11-08 12:25:00,38.7,38.77,38.7,38.7,3150.0,38.7,38.77,38.7,38.7,3150.0
2016-11-08 12:30:00,38.71,38.73,38.67,38.73,5125.0,38.71,38.73,38.67,38.73,5125.0
2016-11-08 12:35:00,38.7,38.74,38.68,38.73,5925.0,38.7,38.74,38.68,38.73,5925.0
2016-11-08 12:40:00,38.73,38.86,38.72,38.83,15105.0,38.73,38.86,38.72,38.83,15105.0
2016-11-08 12:45:00,38.84,38.97,38.83,38.97,8811.0,38.84,38.97,38.83,38.97,8811.0
2016-11-08 12:50:00,38.95,38.95,38.82,38.83,8167.0,38.95,38.95,38.82,38.83,8167.0
2016-11-08 12:55:00,38.83,38.9,38.82,38.9,6024.0,38.83,38.9,38.82,38.9,6024.0
2016-11-08 13:00:00,38.9,38.92,38.88,38.9,6115.0,38.9,38.92,38.88,38.9,6115.0
2016-11-08 13:05:00,38.9,38.9,38.84,38.87,8293.0,38.9,38.9,38.84,38.87,8293.0
2016-11-08 13:10:00,38.87,38.9,38.85,38.86,10066.0,38.87,38.9,38.85,38.86,10066.0
2016-11-08 13:15:00,38.87,38.87,38.79,38.8,3600.0,38.87,38.87,38.79,38.8,3600.0
2016-11-08 13:20:00,38.82,38.82,38.71,38.71,6437.0,38.82,38.82,38.71,38.71,6437.0
2016-11-08 13:25:00,38.71,38.76,38.71,38.75,7505.0,38.71,38.76,38.71,38.75,7505.0
2016-11-08 13:30:00,38.75,38.8,38.71,38.79,5883.0,38.75,38.8,38.71,38.79,5883.0
2016-11-08 13:35:00,38.79,38.8,38.71,38.73,2350.0,38.79,38.8,38.71,38.73,2350.0
2016-11-08 13:40:00,38.73,38.8,38.73,38.76,3200.0,38.73,38.8,38.73,38.76,3200.0
2016-11-08 13:45:00,38.78,38.78,38.73,38.77,4696.0,38.78,38.78,38.73,38.77,4696.0
2016-11-08 13:50:00,38.78,38.81,38.75,38.77,6208.0,38.78,38.81,38.75,38.77,6208.0
2016-11-08 13:55:00,38.75,38.79,38.75,38.77,4510.0,38.75,38.79,38.75,38.77,4510.0
2016-11-08 14:00:00,38.76,38.77,38.71,38.74,4271.0,38.76,38.77,38.71,38.74,4271.0
2016-11-08 14:05:00,38.73,38.74,38.7,38.71,3705.0,38.73,38.74,38.7,38.71,3705.0
2016-11-08 14:10:00,38.69,38.75,38.67,38.69,6297.0,38.69,38.75,38.67,38.69,6297.0
2016-11-08 14:15:00,38.7,38.7,38.56,38.56,5410.0,38.7,38.7,38.56,38.56,5410.0
2016-11-08 14:20:00,38.57,38.6,38.53,38.58,4630.0,38.57,38.6,38.53,38.58,4630.0
2016-11-08 14:25:00,38.58,38.59,38.53,38.55,4882.0,38.58,38.59,38.53,38.55,4882.0
2016-11-08 14:30:00,38.54,38.56,38.42,38.45,16622.0,38.54,38.56,38.42,38.45,16622.0
2016-11-08 14:35:00,38.43,38.49,38.43,38.45,4743.0,38.43,38.49,38.43,38.45,4743.0
2016-11-08 14:40:00,38.52,38.53,38.44,38.45,2100.0,38.52,38.53,38.44,38.45,2100.0
2016-11-08 14:45:00,38.48,38.53,38.45,38.45,4211.0,38.48,38.53,38.45,38.45,4211.0
2016-11-08 14:50:00,38.47,38.48,38.43,38.46,3690.0,38.47,38.48,38.43,38.46,3690.0
2016-11-08 14:55:00,38.46,38.51,38.46,38.5,3649.0,38.46,38.51,38.46,38.5,3649.0
2016-11-08 15:00:00,38.51,38.51,38.48,38.5,8078.0,38.51,38.51,38.48,38.5,8078.0
2016-11-08 15:05:00,38.51,38.61,38.5,38.59,6833.0,38.51,38.61,38.5,38.59,6833.0
2016-11-08 15:10:00,38.58,38.62,38.53,38.54,5168.0,38.58,38.62,38.53,38.54,5168.0
2016-11-08 15:15:00,38.55,38.59,38.53,38.59,6224.0,38.55,38.59,38.53,38.59,6224.0
2016-11-08 15:20:00,38.59,38.6,38.57,38.57,2644.0,38.59,38.6,38.57,38.57,2644.0
2016-11-08 15:25:00,38.56,38.62,38.56,38.61,5674.0,38.56,38.62,38.56,38.61,5674.0
2016-11-08 15:30:00,38.62,38.85,38.6,38.81,19210.0,38.62,38.85,38.6,38.81,19210.0
2016-11-08 15:35:00,38.8,38.87,38.78,38.87,21279.0,38.8,38.87,38.78,38.87,21279.0
2016-11-08 15:40:00,38.85,38.88,38.8,38.8,32236.0,38.85,38.88,38.8,38.8,32236.0
2016-11-08 15:45:00,38.81,38.91,38.8,38.9,57007.0,38.81,38.91,38.8,38.9,57007.0
2016-11-08 15:50:00,38.9,38.92,38.79,38.8,39640.0,38.9,38.92,38.79,38.8,39640.0
2016-11-08 15:55:00,38.81,38.91,38.77,38.86,101740.0,38.81,38.91,38.77,38.86,101740.0
2016-11-09 09:30:00,38.34,38.52,38.31,38.49,3899.0,38.34,38.52,38.31,38.49,3899.0
2016-11-09 09:35:00,38.49,38.81,38.48,38.62,23881.0,38.49,38.81,38.48,38.62,23881.0
2016-11-09 09:40:00,38.56,38.61,38.46,38.48,14551.0,38.56,38.61,38.46,38.48,14551.0
2016-11-09 09:45:00,38.48,38.69,38.41,38.68,10818.0,38.48,38.69,38.41,38.68,10818.0
2016-11-09 09:50:00,38.72,38.91,38.69,38.91,10775.0,38.72,38.91,38.69,38.91,10775.0
2016-11-09 09:55:00,38.94,38.94,38.81,38.82,5073.0,38.94,38.94,38.81,38.82,5073.0
2016-11-09 10:00:00,38.86,38.89,38.74,38.82,4948.0,38.86,38.89,38.74,38.82,4948.0
2016-11-09 10:05:00,38.8,38.81,38.58,38.62,4500.0,38.8,38.81,38.58,38.62,4500.0
2016-11-09 10:10:00,38.6,38.64,38.35,38.39,9406.0,38.6,38.64,38.35,38.39,9406.0
2016-11-09 10:15:00,38.41,38.41,38.22,38.24,5300.0,38.41,38.41,38.22,38.24,5300.0
2016-11-09 10:20:00,38.24,38.24,38.12,38.12,15246.0,38.24,38.24,38.12,38.12,15246.0
2016-11-09 10:25:00,38.14,38.28,38.11,38.28,13122.0,38.14,38.28,38.11,38.28,13122.0
2016-11-09 10:30:00,38.25,38.31,38.24,38.3,3353.0,38.25,38.31,38.24,38.3,3353.0
2016-11-09 10:35:00,38.27,38.4,38.26,38.38,4932.0,38.27,38.4,38.26,38.38,4932.0
2016-11-09 10:40:00,38.4,38.54,38.4,38.54,1903.0,38.4,38.54,38.4,38.54,1903.0
2016-11-09 10:45:00,38.51,38.6,38.45,38.6,3985.0,38.51,38.6,38.45,38.6,3985.0
2016-11-09 10:50:00,38.56,38.85,38.56,38.82,29590.0,38.56,38.85,38.56,38.82,29590.0
2016-11-09 10:55:00,38.79,38.84,38.73,38.82,6892.0,38.79,38.84,38.73,38.82,6892.0
2016-11-09 11:00:00,38.81,38.9,38.79,38.87,10349.0,38.81,38.9,38.79,38.87,10349.0
2016-11-09 11:05:00,38.82,38.9,38.81,38.87,17707.0,38.82,38.9,38.81,38.87,17707.0
2016-11-09 11:10:00,38.88,38.97,38.88,38.92,8289.0,38.88,38.97,38.88,38.92,8289.0
2016-11-09 11:15:00,38.92,38.94,38.84,38.9,9588.0,38.92,38.94,38.84,38.9,9588.0
2016-11-09 11:20:00,38.89,38.96,38.88,38.96,7850.0,38.89,38.96,38.88,38.96,7850.0
2016-11-09 11:25:00,38.96,38.99,38.92,38.95,3900.0,38.96,38.99,38.92,38.95,3900.0
2016-11-09 11:30:00,38.97,39.09,38.95,39.08,6380.0,38.97,39.09,38.95,39.08,6380.0
2016-11-09 11:35:00,39.07,39.09,39.03,39.05,9208.0,39.07,39.09,39.03,39.05,9208.0
2016-11-09 11:40:00,39.04,39.09,39.03,39.09,6546.0,39.04,39.09,39.03,39.09,6546.0
2016-11-09 11:45:00,39.08,39.13,39.08,39.12,4200.0,39.08,39.13,39.08,39.12,4200.0
2016-11-09 11:50:00,39.12,39.17,39.1,39.13,4507.0,39.12,39.17,39.1,39.13,4507.0
2016-11-09 11:55:00,39.12,39.13,39.07,39.11,5978.0,39.12,39.13,39.07,39.11,5978.0
2016-11-09 12:00:00,39.12,39.15,39.07,39.09,32950.0,39.12,39.15,39.07,39.09,32950.0
2016-11-09 12:05:00,39.1,39.19,38.99,38.99,11582.0,39.1,39.19,38.99,38.99,11582.0
2016-11-09 12:10:00,39.01,39.12,38.89,39.07,39157.0,39.01,39.12,38.89,39.07,39157.0
2016-11-09 12:15:00,39.04,39.1,39.03,39.1,3829.0,39.04,39.1,39.03,39.1,3829.0
2016-11-09 12:20:00,39.12,39.14,39.09,39.09,4096.0,39.12,39.14,39.09,39.09,4096.0
2016-11-09 12:25:00,39.12,39.17,39.07,39.14,5200.0,39.12,39.17,39.07,39.14,5200.0
2016-11-09 12:30:00,39.17,39.21,39.1,39.21,2644.0,39.17,39.21,39.1,39.21,2644.0
2016-11-09 12:35:00,39.2,39.25,39.17,39.21,78689.0,39.2,39.25,39.17,39.21,78689.0
2016-11-09 12:40:00,39.21,39.3,39.17,39.23,9675.0,39.21,39.3,39.17,39.23,9675.0
2016-11-09 12:45:00,39.21,39.36,39.21,39.33,7403.0,39.21,39.36,39.21,39.33,7403.0
2016-11-09 12:50:00,39.3,39.37,39.3,39.32,1195.0,39.3,39.37,39.3,39.32,1195.0
2016-11-09 12:55:00,39.37,39.44,39.36,39.44,1600.0,39.37,39.44,39.36,39.44,1600.0
2016-11-09 13:00:00,39.44,39.5,39.39,39.42,27573.0,39.44,39.5,39.39,39.42,27573.0
2016-11-09 13:05:00,39.41,39.51,39.41,39.48,21632.0,39.41,39.51,39.41,39.48,21632.0
2016-11-09 13:10:00,39.47,39.58,39.46,39.58,5930.0,39.47,39.58,39.46,39.58,5930.0
2016-11-09 13:15:00,39.58,39.58,39.38,39.43,10810.0,39.58,39.58,39.38,39.43,10810.0
2016-11-09 13:20:00,39.45,39.45,39.2,39.27,27646.0,39.45,39.45,39.2,39.27,27646.0
2016-11-09 13:25:00,39.27,39.36,39.27,39.31,5761.0,39.27,39.36,39.27,39.31,5761.0
2016-11-09 13:30:00,39.27,39.43,39.26,39.43,7242.0,39.27,39.43,39.26,39.43,7242.0
2016-11-09 13:35:00,39.45,39.54,39.44,39.5,11874.0,39.45,39.54,39.44,39.5,11874.0
2016-11-09 13:40:00,39.54,39.64,39.46,39.64,10091.0,39.54,39.64,39.46,39.64,10091.0
2016-11-09 13:45:00,39.62,39.64,39.51,39.59,6932.0,39.62,39.64,39.51,39.59,6932.0
2016-11-09 13:50:00,39.56,39.61,39.52,39.54,4333.0,39.56,39.61,39.52,39.54,4333.0
2016-11-09 13:55:00,39.59,39.59,39.42,39.44,5860.0,39.59,39.59,39.42,39.44,5860.0
2016-11-09 14:00:00,39.43,39.53,39.41,39.5,4213.0,39.43,39.53,39.41,39.5,4213.0
2016-11-09 14:05:00,39.53,39.57,39.45,39.49,5852.0,39.53,39.57,39.45,39.49,5852.0
2016-11-09 14:10:00,39.49,39.59,39.47,39.56,6343.0,39.49,39.59,39.47,39.56,6343.0
2016-11-09 14:15:00,39.59,39.59,39.49,39.49,11885.0,39.59,39.59,39.49,39.49,11885.0
2016-11-09 14:20:00,39.51,39.59,39.5,39.59,9197.0,39.51,39.59,39.5,39.59,9197.0
2016-11-09 14:25:00,39.59,39.63,39.56,39.56,5093.0,39.59,39.63,39.56,39.56,5093.0
2016-11-09 14:30:00,39.58,39.67,39.57,39.64,4757.0,39.58,39.67,39.57,39.64,4757.0
2016-11-09 14:35:00,39.62,39.66,39.59,39.65,4569.0,39.62,39.66,39.59,39.65,4569.0
2016-11-09 14:40:00,39.66,39.66,39.6,39.6,9170.0,39.66,39.66,39.6,39.6,9170.0
2016-11-09 14:45:00,39.63,39.66,39.61,39.66,4695.0,39.63,39.66,39.61,39.66,4695.0
2016-11-09 14:50:00,39.66,39.67,39.62,39.66,4500.0,39.66,39.67,39.62,39.66,4500.0
2016-11-09 14:55:00,39.62,39.66,39.59,39.59,6398.0,39.62,39.66,39.59,39.59,6398.0
2016-11-09 15:00:00,39.58,39.65,39.58,39.65,6125.0,39.58,39.65,39.58,39.65,6125.0
2016-11-09 15:05:00,39.64,39.67,39.62,39.66,6590.0,39.64,39.67,39.62,39.66,6590.0
2016-11-09 15:10:00,39.68,39.73,39.62,39.73,13820.0,39.68,39.73,39.62,39.73,13820.0
2016-11-09 15:15:00,39.73,39.82,39.67,39.75,34992.0,39.73,39.82,39.67,39.75,34992.0
2016-11-09 15:20:00,39.76,39.83,39.74,39.8,16774.0,39.76,39.83,39.74,39.8,16774.0
2016-11-09 15:25:00,39.83,39.96,39.78,39.96,49179.0,39.83,39.96,39.78,39.96,49179.0
2016-11-09 15:30:00,39.94,39.95,39.73,39.81,24833.0,39.94,39.95,39.73,39.81,24833.0
2016-11-09 15:35:00,39.82,39.89,39.81,39.82,30091.0,39.82,39.89,39.81,39.82,30091.0
2016-11-09 15:40:00,39.81,39.89,39.77,39.85,28800.0,39.81,39.89,39.77,39.85,28800.0
2016-11-09 15:45:00,39.85,39.85,39.75,39.77,34436.0,39.85,39.85,39.75,39.77,34436.0
2016-11-09 15:50:00,39.78,39.85,39.78,39.8,45561.0,39.78,39.85,39.78,39.8,45561.0
2016-11-09 15:55:00,39.79,39.84,39.76,39.84,89186.0,39.79,39.84,39.76,39.84,89186.0
2016-11-10 09:30:00,39.98,40.0,39.88,39.94,18906.0,39.98,40.0,39.88,39.94,18906.0
2016-11-10 09:35:00,39.93,40.16,39.93,40.06,36893.0,39.93,40.16,39.93,40.06,36893.0
2016-11-10 09:40:00,40.08,40.23,40.07,40.2,17210.0,40.08,40.23,40.07,40.2,17210.0
2016-11-10 09:45:00,40.2,40.39,40.17,40.37,13195.0,40.2,40.39,40.17,40.37,13195.0
2016-11-10 09:50:00,40.33,40.33,40.13,40.21,5721.0,40.33,40.33,40.13,40.21,5721.0
2016-11-10 09:55:00,40.23,40.25,40.1,40.18,22154.0,40.23,40.25,40.1,40.18,22154.0
2016-11-10 10:00:00,40.24,40.24,40.12,40.12,9234.0,40.24,40.24,40.12,40.12,9234.0
2016-11-10 10:05:00,40.13,40.22,40.09,40.09,10400.0,40.13,40.22,40.09,40.09,10400.0
2016-11-10 10:10:00,40.12,40.21,39.97,40.0,33556.0,40.12,40.21,39.97,40.0,33556.0
2016-11-10 10:15:00,40.0,40.15,39.91,40.04,24799.0,40.0,40.15,39.91,40.04,24799.0
2016-11-10 10:20:00,40.05,40.22,40.02,40.05,10200.0,40.05,40.22,40.02,40.05,10200.0
2016-11-10 10:25:00,40.05,40.2,39.6,39.6,11621.0,40.05,40.2,39.6,39.6,11621.0
2016-11-10 10:30:00,39.59,39.61,39.23,39.4,43436.0,39.59,39.61,39.23,39.4,43436.0
2016-11-10 10:35:00,39.4,39.48,39.3,39.31,21635.0,39.4,39.48,39.3,39.31,21635.0
2016-11-10 10:40:00,39.3,39.47,39.16,39.38,27195.0,39.3,39.47,39.16,39.38,27195.0
2016-11-10 10:45:00,39.38,39.44,39.26,39.26,12300.0,39.38,39.44,39.26,39.26,12300.0
2016-11-10 10:50:00,39.3,39.38,39.25,39.33,12601.0,39.3,39.38,39.25,39.33,12601.0
2016-11-10 10:55:00,39.24,39.25,39.01,39.15,22432.0,39.24,39.25,39.01,39.15,22432.0
2016-11-10 11:00:00,39.13,39.2,39.07,39.09,11046.0,39.13,39.2,39.07,39.09,11046.0
2016-11-10 11:05:00,39.11,39.27,39.1,39.12,15124.0,39.11,39.27,39.1,39.12,15124.0
2016-11-10 11:10:00,39.12,39.25,39.07,39.24,5300.0,39.12,39.25,39.07,39.24,5300.0
2016-11-10 11:15:00,39.29,39.4,39.2,39.33,18367.0,39.29,39.4,39.2,39.33,18367.0
2016-11-10 11:20:00,39.31,39.42,39.27,39.38,5165.0,39.31,39.42,39.27,39.38,5165.0
2016-11-10 11:25:00,39.38,39.4,39.28,39.28,3561.0,39.38,39.4,39.28,39.28,3561.0
2016-11-10 11:30:00,39.29,39.35,39.21,39.3,6000.0,39.29,39.35,39.21,39.3,6000.0
2016-11-10 11:35:00,39.3,39.33,39.21,39.31,6600.0,39.3,39.33,39.21,39.31,6600.0
2016-11-10 11:40:00,39.27,39.33,39.23,39.3,6702.0,39.27,39.33,39.23,39.3,6702.0
2016-11-10 11:45:00,39.33,39.33,39.26,39.3,5822.0,39.33,39.33,39.26,39.3,5822.0
2016-11-10 11:50:00,39.27,39.3,39.14,39.14,3654.0,39.27,39.3,39.14,39.14,3654.0
2016-11-10 11:55:00,39.19,39.2,39.13,39.15,16680.0,39.19,39.2,39.13,39.15,16680.0
2016-11-10 12:00:00,39.17,39.25,39.11,39.24,8500.0,39.17,39.25,39.11,39.24,8500.0
2016-11-10 12:05:00,39.26,39.33,39.19,39.27,10529.0,39.26,39.33,39.19,39.27,10529.0
2016-11-10 12:10:00,39.24,39.3,39.22,39.27,8934.0,39.24,39.3,39.22,39.27,8934.0
2016-11-10 12:15:00,39.26,39.27,39.17,39.17,5000.0,39.26,39.27,39.17,39.17,5000.0
2016-11-10 12:20:00,39.19,39.19,39.09,39.09,3300.0,39.19,39.19,39.09,39.09,3300.0
2016-11-10 12:25:00,39.09,39.17,39.05,39.16,9406.0,39.09,39.17,39.05,39.16,9406.0
2016-11-10 12:30:00,39.18,39.2,39.12,39.16,5462.0,39.18,39.2,39.12,39.16,5462.0
2016-11-10 12:35:00,39.14,39.29,39.14,39.28,20993.0,39.14,39.29,39.14,39.28,20993.0
2016-11-10 12:40:00,39.23,39.3,39.19,39.2,12072.0,39.23,39.3,39.19,39.2,12072.0
2016-11-10 12:45:00,39.2,39.31,39.2,39.31,3637.0,39.2,39.31,39.2,39.31,3637.0
2016-11-10 12:50:00,39.29,39.37,39.25,39.36,6695.0,39.29,39.37,39.25,39.36,6695.0
2016-11-10 12:55:00,39.36,39.41,39.35,39.4,3736.0,39.36,39.41,39.35,39.4,3736.0
2016-11-10 13:00:00,39.4,39.43,39.36,39.39,1435.0,39.4,39.43,39.36,39.39,1435.0
2016-11-10 13:05:00,39.38,39.44,39.37,39.44,3902.0,39.38,39.44,39.37,39.44,3902.0
2016-11-10 13:10:00,39.45,39.48,39.4,39.4,5124.0,39.45,39.48,39.4,39.4,5124.0
2016-11-10 13:15:00,39.42,39.45,39.41,39.44,2301.0,39.42,39.45,39.41,39.44,2301.0
2016-11-10 13:20:00,39.46,39.53,39.41,39.44,5537.0,39.46,39.53,39.41,39.44,5537.0
2016-11-10 13:25:00,39.47,39.47,39.39,39.41,2838.0,39.47,39.47,39.39,39.41,2838.0
2016-11-10 13:30:00,39.41,39.44,39.37,39.37,2611.0,39.41,39.44,39.37,39.37,2611.0
2016-11-10 13:35:00,39.36,39.42,39.36,39.39,2777.0,39.36,39.42,39.36,39.39,2777.0
2016-11-10 13:40:00,39.41,39.5,39.41,39.44,2834.0,39.41,39.5,39.41,39.44,2834.0
2016-11-10 13:45:00,39.47,39.61,39.45,39.61,4518.0,39.47,39.61,39.45,39.61,4518.0
2016-11-10 13:50:00,39.57,39.57,39.5,39.55,3236.0,39.57,39.57,39.5,39.55,3236.0
2016-11-10 13:55:00,39.57,39.6,39.5,39.55,5716.0,39.57,39.6,39.5,39.55,5716.0
2016-11-10 14:00:00,39.53,39.56,39.5,39.52,4400.0,39.53,39.56,39.5,39.52,4400.0
2016-11-10 14:05:00,39.49,39.56,39.47,39.47,7414.0,39.49,39.56,39.47,39.47,7414.0
2016-11-10 14:10:00,39.48,39.55,39.47,39.5,8922.0,39.48,39.55,39.47,39.5,8922.0
2016-11-10 14:15:00,39.48,39.48,39.38,39.44,6425.0,39.48,39.48,39.38,39.44,6425.0
2016-11-10 14:20:00,39.43,39.47,39.4,39.45,8350.0,39.43,39.47,39.4,39.45,8350.0
2016-11-10 14:25:00,39.46,39.53,39.45,39.53,5370.0,39.46,39.53,39.45,39.53,5370.0
2016-11-10 14:30:00,39.51,39.54,39.49,39.5,6506.0,39.51,39.54,39.49,39.5,6506.0
2016-11-10 14:35:00,39.5,39.52,39.43,39.51,5400.0,39.5,39.52,39.43,39.51,5400.0
2016-11-10 14:40:00,39.53,39.54,39.49,39.52,15019.0,39.53,39.54,39.49,39.52,15019.0
2016-11-10 14:45:00,39.51,39.58,39.49,39.51,10017.0,39.51,39.58,39.49,39.51,10017.0
2016-11-10 14:50:00,39.51,39.53,39.47,39.5,10712.0,39.51,39.53,39.47,39.5,10712.0
2016-11-10 14:55:00,39.48,39.54,39.47,39.53,4358.0,39.48,39.54,39.47,39.53,4358.0
2016-11-10 15:00:00,39.52,39.59,39.49,39.59,4575.0,39.52,39.59,39.49,39.59,4575.0
2016-11-10 15:05:00,39.59,39.59,39.52,39.52,3300.0,39.59,39.59,39.52,39.52,3300.0
2016-11-10 15:10:00,39.54,39.54,39.51,39.54,2575.0,39.54,39.54,39.51,39.54,2575.0
2016-11-10 15:15:00,39.52,39.53,39.49,39.51,4150.0,39.52,39.53,39.49,39.51,4150.0
2016-11-10 15:20:00,39.52,39.55,39.48,39.5,4430.0,39.52,39.55,39.48,39.5,4430.0
2016-11-10 15:25:00,39.5,39.51,39.47,39.48,2637.0,39.5,39.51,39.47,39.48,2637.0
2016-11-10 15:30:00,39.48,39.5,39.42,39.45,20349.0,39.48,39.5,39.42,39.45,20349.0
2016-11-10 15:35:00,39.45,39.48,39.39,39.39,27710.0,39.45,39.48,39.39,39.39,27710.0
2016-11-10 15:40:00,39.4,39.42,39.36,39.38,23431.0,39.4,39.42,39.36,39.38,23431.0
2016-11-10 15:45:00,39.37,39.4,39.35,39.35,25556.0,39.37,39.4,39.35,39.35,25556.0
2016-11-10 15:50:00,39.36,39.38,39.3,39.35,33856.0,39.36,39.38,39.3,39.35,33856.0
2016-11-10 15:55:00,39.35,39.38,39.33,39.35,44461.0,39.35,39.38,39.33,39.35,44461.0
2016-11-11 09:30:00,39.26,39.36,39.26,39.28,6375.0,39.26,39.36,39.26,39.28,6375.0
2016-11-11 09:35:00,39.18,39.18,39.14,39.17,2560.0,39.18,39.18,39.14,39.17,2560.0
2016-11-11 09:40:00,39.28,39.49,39.23,39.44,7800.0,39.28,39.49,39.23,39.44,7800.0
2016-11-11 09:45:00,39.46,39.68,39.46,39.64,7301.0,39.46,39.68,39.46,39.64,7301.0
2016-11-11 09:50:00,39.6,39.6,39.36,39.42,4200.0,39.6,39.6,39.36,39.42,4200.0
2016-11-11 09:55:00,39.38,39.5,39.33,39.5,5397.0,39.38,39.5,39.33,39.5,5397.0
2016-11-11 10:00:00,39.45,39.53,39.39,39.53,2900.0,39.45,39.53,39.39,39.53,2900.0
2016-11-11 10:05:00,39.62,39.66,39.58,39.59,2224.0,39.62,39.66,39.58,39.59,2224.0
2016-11-11 10:10:00,39.58,39.82,39.58,39.82,5838.0,39.58,39.82,39.58,39.82,5838.0
2016-11-11 10:15:00,39.81,39.81,39.51,39.53,6027.0,39.81,39.81,39.51,39.53,6027.0
2016-11-11 10:20:00,39.55,39.73,39.55,39.65,4648.0,39.55,39.73,39.55,39.65,4648.0
2016-11-11 10:25:00,39.59,39.6,39.45,39.53,5245.0,39.59,39.6,39.45,39.53,5245.0
2016-11-11 10:30:00,39.55,39.57,39.47,39.51,2912.0,39.55,39.57,39.47,39.51,2912.0
2016-11-11 10:35:00,39.51,39.6,39.49,39.58,3855.0,39.51,39.6,39.49,39.58,3855.0
2016-11-11 10:40:00,39.57,39.57,39.5,39.52,6542.0,39.57,39.57,39.5,39.52,6542.0
2016-11-11 10:45:00,39.54,39.56,39.51,39.51,1500.0,39.54,39.56,39.51,39.51,1500.0
2016-11-11 10:50:00,39.46,39.49,39.4,39.49,3300.0,39.46,39.49,39.4,39.49,3300.0
2016-11-11 10:55:00,39.47,39.47,39.37,39.44,3300.0,39.47,39.47,39.37,39.44,3300.0
2016-11-11 11:00:00,39.42,39.45,39.35,39.45,3600.0,39.42,39.45,39.35,39.45,3600.0
2016-11-11 11:05:00,39.45,39.45,39.38,39.39,2366.0,39.45,39.45,39.38,39.39,2366.0
2016-11-11 11:10:00,39.36,39.36,39.18,39.21,6679.0,39.36,39.36,39.18,39.21,6679.0
2016-11-11 11:15:00,39.18,39.21,39.15,39.16,2612.0,39.18,39.21,39.15,39.16,2612.0
2016-11-11 11:20:00,39.14,39.24,39.1,39.23,4400.0,39.14,39.24,39.1,39.23,4400.0
2016-11-11 11:25:00,39.25,39.26,39.2,39.22,11100.0,39.25,39.26,39.2,39.22,11100.0
2016-11-11 11:30:00,39.23,39.3,39.21,39.25,7439.0,39.23,39.3,39.21,39.25,7439.0
2016-11-11 11:35:00,39.26,39.33,39.25,39.31,5500.0,39.26,39.33,39.25,39.31,5500.0
2016-11-11 11:40:00,39.32,39.37,39.31,39.35,7100.0,39.32,39.37,39.31,39.35,7100.0
2016-11-11 11:45:00,39.32,39.34,39.22,39.25,6467.0,39.32,39.34,39.22,39.25,6467.0
2016-11-11 11:50:00,39.25,39.3,39.24,39.3,5987.0,39.25,39.3,39.24,39.3,5987.0
2016-11-11 11:55:00,39.3,39.36,39.28,39.3,9673.0,39.3,39.36,39.28,39.3,9673.0
2016-11-11 12:00:00,39.31,39.35,39.27,39.31,10100.0,39.31,39.35,39.27,39.31,10100.0
2016-11-11 12:05:00,39.31,39.4,39.31,39.4,5600.0,39.31,39.4,39.31,39.4,5600.0
2016-11-11 12:10:00,39.4,39.48,39.4,39.48,4068.0,39.4,39.48,39.4,39.48,4068.0
2016-11-11 12:15:00,39.49,39.66,39.47,39.64,8232.0,39.49,39.66,39.47,39.64,8232.0
2016-11-11 12:20:00,39.63,39.71,39.63,39.69,10900.0,39.63,39.71,39.63,39.69,10900.0
2016-11-11 12:25:00,39.67,39.71,39.56,39.58,2900.0,39.67,39.71,39.56,39.58,2900.0
2016-11-11 12:30:00,39.59,39.66,39.59,39.63,1720.0,39.59,39.66,39.59,39.63,1720.0
2016-11-11 12:35:00,39.67,39.69,39.6,39.69,3279.0,39.67,39.69,39.6,39.69,3279.0
2016-11-11 12:40:00,39.7,39.77,39.66,39.67,5563.0,39.7,39.77,39.66,39.67,5563.0
2016-11-11 12:45:00,39.65,39.66,39.62,39.62,4066.0,39.65,39.66,39.62,39.62,4066.0
2016-11-11 12:50:00,39.6,39.6,39.47,39.48,4484.0,39.6,39.6,39.47,39.48,4484.0
2016-11-11 12:55:00,39.5,39.51,39.4,39.45,11206.0,39.5,39.51,39.4,39.45,11206.0
2016-11-11 13:00:00,39.46,39.46,39.42,39.45,3400.0,39.46,39.46,39.42,39.45,3400.0
2016-11-11 13:05:00,39.46,39.59,39.46,39.58,4860.0,39.46,39.59,39.46,39.58,4860.0
2016-11-11 13:10:00,39.62,39.68,39.6,39.63,2000.0,39.62,39.68,39.6,39.63,2000.0
2016-11-11 13:15:00,39.63,39.66,39.58,39.63,3799.0,39.63,39.66,39.58,39.63,3799.0
2016-11-11 13:20:00,39.62,39.69,39.62,39.65,2116.0,39.62,39.69,39.62,39.65,2116.0
2016-11-11 13:25:00,39.65,39.66,39.61,39.61,2000.0,39.65,39.66,39.61,39.61,2000.0
2016-11-11 13:30:00,39.61,39.62,39.53,39.55,1700.0,39.61,39.62,39.53,39.55,1700.0
2016-11-11 13:35:00,39.54,39.55,39.48,39.49,4263.0,39.54,39.55,39.48,39.49,4263.0
2016-11-11 13:40:00,39.47,39.52,39.43,39.52,2914.0,39.47,39.52,39.43,39.52,2914.0
2016-11-11 13:45:00,39.5,39.5,39.45,39.48,1800.0,39.5,39.5,39.45,39.48,1800.0
2016-11-11 13:50:00,39.48,39.5,39.45,39.47,7203.0,39.48,39.5,39.45,39.47,7203.0
2016-11-11 13:55:00,39.48,39.48,39.46,39.47,1700.0,39.48,39.48,39.46,39.47,1700.0
2016-11-11 14:00:00,39.45,39.46,39.4,39.43,3081.0,39.45,39.46,39.4,39.43,3081.0
2016-11-11 14:05:00,39.42,39.45,39.42,39.45,1400.0,39.42,39.45,39.42,39.45,1400.0
2016-11-11 14:10:00,39.45,39.46,39.4,39.43,4923.0,39.45,39.46,39.4,39.43,4923.0
2016-11-11 14:15:00,39.45,39.47,39.43,39.47,4837.0,39.45,39.47,39.43,39.47,4837.0
2016-11-11 14:20:00,39.47,39.55,39.45,39.48,8946.0,39.47,39.55,39.45,39.48,8946.0
2016-11-11 14:25:00,39.5,39.54,39.5,39.5,4464.0,39.5,39.54,39.5,39.5,4464.0
2016-11-11 14:30:00,39.49,39.54,39.47,39.49,3588.0,39.49,39.54,39.47,39.49,3588.0
2016-11-11 14:35:00,39.49,39.5,39.44,39.44,1700.0,39.49,39.5,39.44,39.44,1700.0
2016-11-11 14:40:00,39.41,39.44,39.4,39.41,1800.0,39.41,39.44,39.4,39.41,1800.0
2016-11-11 14:45:00,39.42,39.45,39.4,39.41,3480.0,39.42,39.45,39.4,39.41,3480.0
2016-11-11 14:50:00,39.41,39.47,39.41,39.43,2165.0,39.41,39.47,39.41,39.43,2165.0
2016-11-11 14:55:00,39.44,39.46,39.39,39.4,3500.0,39.44,39.46,39.39,39.4,3500.0
2016-11-11 15:00:00,39.4,39.47,39.4,39.46,6164.0,39.4,39.47,39.4,39.46,6164.0
2016-11-11 15:05:00,39.47,39.6,39.46,39.59,10121.0,39.47,39.6,39.46,39.59,10121.0
2016-11-11 15:10:00,39.58,39.58,39.52,39.55,6318.0,39.58,39.58,39.52,39.55,6318.0
2016-11-11 15:15:00,39.56,39.58,39.5,39.5,4210.0,39.56,39.58,39.5,39.5,4210.0
2016-11-11 15:20:00,39.5,39.56,39.5,39.51,6228.0,39.5,39.56,39.5,39.51,6228.0
2016-11-11 15:25:00,39.49,39.52,39.49,39.52,2200.0,39.49,39.52,39.49,39.52,2200.0
2016-11-11 15:30:00,39.52,39.55,39.51,39.54,13879.0,39.52,39.55,39.51,39.54,13879.0
2016-11-11 15:35:00,39.54,39.59,39.54,39.54,15285.0,39.54,39.59,39.54,39.54,15285.0
2016-11-11 15:40:00,39.54,39.61,39.53,39.59,16886.0,39.54,39.61,39.53,39.59,16886.0
2016-11-11 15:45:00,39.6,39.62,39.56,39.57,22617.0,39.6,39.62,39.56,39.57,22617.0
2016-11-11 15:50:00,39.57,39.68,39.57,39.65,31234.0,39.57,39.68,39.57,39.65,31234.0
2016-11-11 15:55:00,39.65,39.65,39.59,39.61,60662.0,39.65,39.65,39.59,39.61,60662.0
2016-11-14 09:30:00,39.84,40.2,39.84,40.0,17475.0,39.84,40.2,39.84,40.0,17475.0
2016-11-14 09:35:00,40.01,40.05,39.93,39.97,2400.0,40.01,40.05,39.93,39.97,2400.0
2016-11-14 09:40:00,39.89,39.93,39.81,39.84,6841.0,39.89,39.93,39.81,39.84,6841.0
2016-11-14 09:45:00,39.84,39.96,39.8,39.89,9529.0,39.84,39.96,39.8,39.89,9529.0
2016-11-14 09:50:00,39.83,40.09,39.8,40.03,26179.0,39.83,40.09,39.8,40.03,26179.0
2016-11-14 09:55:00,40.0,40.02,39.85,39.85,7650.0,40.0,40.02,39.85,39.85,7650.0
2016-11-14 10:00:00,39.87,39.97,39.84,39.92,14508.0,39.87,39.97,39.84,39.92,14508.0
2016-11-14 10:05:00,39.94,40.18,39.87,40.11,100812.0,39.94,40.18,39.87,40.11,100812.0
2016-11-14 10:10:00,40.1,40.28,40.06,40.26,10895.0,40.1,40.28,40.06,40.26,10895.0
2016-11-14 10:15:00,40.24,40.28,40.15,40.16,6230.0,40.24,40.28,40.15,40.16,6230.0
2016-11-14 10:20:00,40.13,40.18,40.05,40.18,5205.0,40.13,40.18,40.05,40.18,5205.0
2016-11-14 10:25:00,40.13,40.17,40.0,40.0,5440.0,40.13,40.17,40.0,40.0,5440.0
2016-11-14 10:30:00,39.97,39.97,39.86,39.87,4731.0,39.97,39.97,39.86,39.87,4731.0
2016-11-14 10:35:00,39.86,39.92,39.79,39.79,7811.0,39.86,39.92,39.79,39.79,7811.0
2016-11-14 10:40:00,39.75,39.78,39.73,39.73,3100.0,39.75,39.78,39.73,39.73,3100.0
2016-11-14 10:45:00,39.73,39.8,39.69,39.74,5604.0,39.73,39.8,39.69,39.74,5604.0
2016-11-14 10:50:00,39.72,39.78,39.68,39.7,4815.0,39.72,39.78,39.68,39.7,4815.0
2016-11-14 10:55:00,39.67,39.69,39.64,39.68,2147.0,39.67,39.69,39.64,39.68,2147.0
2016-11-14 11:00:00,39.66,39.76,39.62,39.7,9841.0,39.66,39.76,39.62,39.7,9841.0
2016-11-14 11:05:00,39.68,39.8,39.66,39.72,7816.0,39.68,39.8,39.66,39.72,7816.0
2016-11-14 11:10:00,39.75,39.83,39.75,39.82,3715.0,39.75,39.83,39.75,39.82,3715.0
2016-11-14 11:15:00,39.82,39.89,39.8,39.89,2356.0,39.82,39.89,39.8,39.89,2356.0
2016-11-14 11:20:00,39.88,39.88,39.81,39.81,2181.0,39.88,39.88,39.81,39.81,2181.0
2016-11-14 11:25:00,39.8,39.82,39.75,39.75,1700.0,39.8,39.82,39.75,39.75,1700.0
2016-11-14 11:30:00,39.74,39.74,39.67,39.67,5575.0,39.74,39.74,39.67,39.67,5575.0
2016-11-14 11:35:00,39.65,39.7,39.63,39.69,2268.0,39.65,39.7,39.63,39.69,2268.0
2016-11-14 11:40:00,39.65,39.69,39.63,39.68,6500.0,39.65,39.69,39.63,39.68,6500.0
2016-11-14 11:45:00,39.68,39.75,39.65,39.71,3157.0,39.68,39.75,39.65,39.71,3157.0
2016-11-14 11:50:00,39.67,39.69,39.62,39.68,8500.0,39.67,39.69,39.62,39.68,8500.0
2016-11-14 11:55:00,39.64,39.73,39.59,39.66,13170.0,39.64,39.73,39.59,39.66,13170.0
2016-11-14 12:00:00,39.63,39.7,39.59,39.68,10700.0,39.63,39.7,39.59,39.68,10700.0
2016-11-14 12:05:00,39.67,39.7,39.64,39.66,10565.0,39.67,39.7,39.64,39.66,10565.0
2016-11-14 12:10:00,39.66,39.7,39.58,39.65,21200.0,39.66,39.7,39.58,39.65,21200.0
2016-11-14 12:15:00,39.63,39.7,39.58,39.69,16671.0,39.63,39.7,39.58,39.69,16671.0
2016-11-14 12:20:00,39.67,39.7,39.61,39.7,6500.0,39.67,39.7,39.61,39.7,6500.0
2016-11-14 12:25:00,39.7,39.7,39.62,39.64,7127.0,39.7,39.7,39.62,39.64,7127.0
2016-11-14 12:30:00,39.64,39.7,39.63,39.68,12000.0,39.64,39.7,39.63,39.68,12000.0
2016-11-14 12:35:00,39.69,39.72,39.63,39.69,10406.0,39.69,39.72,39.63,39.69,10406.0
2016-11-14 12:40:00,39.7,39.72,39.67,39.67,6600.0,39.7,39.72,39.67,39.67,6600.0
2016-11-14 12:45:00,39.69,39.71,39.67,39.71,4500.0,39.69,39.71,39.67,39.71,4500.0
2016-11-14 12:50:00,39.72,39.74,39.69,39.72,5229.0,39.72,39.74,39.69,39.72,5229.0
2016-11-14 12:55:00,39.7,39.82,39.7,39.82,11505.0,39.7,39.82,39.7,39.82,11505.0
2016-11-14 13:00:00,39.8,39.88,39.78,39.88,5889.0,39.8,39.88,39.78,39.88,5889.0
2016-11-14 13:05:00,39.83,39.96,39.83,39.95,9959.0,39.83,39.96,39.83,39.95,9959.0
2016-11-14 13:10:00,39.96,39.98,39.89,39.89,11759.0,39.96,39.98,39.89,39.89,11759.0
2016-11-14 13:15:00,39.92,39.98,39.91,39.95,7834.0,39.92,39.98,39.91,39.95,7834.0
2016-11-14 13:20:00,39.94,39.94,39.91,39.91,2358.0,39.94,39.94,39.91,39.91,2358.0
2016-11-14 13:25:00,39.93,39.94,39.9,39.92,4164.0,39.93,39.94,39.9,39.92,4164.0
2016-11-14 13:30:00,39.93,39.97,39.89,39.92,4183.0,39.93,39.97,39.89,39.92,4183.0
2016-11-14 13:35:00,39.93,39.94,39.9,39.94,7150.0,39.93,39.94,39.9,39.94,7150.0
2016-11-14 13:40:00,39.94,39.95,39.86,39.89,3196.0,39.94,39.95,39.86,39.89,3196.0
2016-11-14 13:45:00,39.91,39.91,39.84,39.87,5802.0,39.91,39.91,39.84,39.87,5802.0
2016-11-14 13:50:00,39.89,39.89,39.83,39.84,6400.0,39.89,39.89,39.83,39.84,6400.0
2016-11-14 13:55:00,39.85,39.86,39.78,39.81,5100.0,39.85,39.86,39.78,39.81,5100.0
2016-11-14 14:00:00,39.83,39.83,39.76,39.77,7255.0,39.83,39.83,39.76,39.77,7255.0
2016-11-14 14:05:00,39.76,39.76,39.7,39.73,3392.0,39.76,39.76,39.7,39.73,3392.0
2016-11-14 14:10:00,39.7,39.75,39.69,39.74,5311.0,39.7,39.75,39.69,39.74,5311.0
2016-11-14 14:15:00,39.75,39.79,39.71,39.71,4984.0,39.75,39.79,39.71,39.71,4984.0
2016-11-14 14:20:00,39.71,39.72,39.68,39.7,5503.0,39.71,39.72,39.68,39.7,5503.0
2016-11-14 14:25:00,39.69,39.79,39.66,39.79,13789.0,39.69,39.79,39.66,39.79,13789.0
2016-11-14 14:30:00,39.79,39.84,39.74,39.77,39202.0,39.79,39.84,39.74,39.77,39202.0
2016-11-14 14:35:00,39.77,39.84,39.75,39.77,6800.0,39.77,39.84,39.75,39.77,6800.0
2016-11-14 14:40:00,39.76,39.77,39.72,39.72,6413.0,39.76,39.77,39.72,39.72,6413.0
2016-11-14 14:45:00,39.72,39.9,39.72,39.76,21121.0,39.72,39.9,39.72,39.76,21121.0
2016-11-14 14:50:00,39.78,39.83,39.76,39.78,4200.0,39.78,39.83,39.76,39.78,4200.0
2016-11-14 14:55:00,39.77,39.81,39.77,39.8,8140.0,39.77,39.81,39.77,39.8,8140.0
2016-11-14 15:00:00,39.8,39.82,39.75,39.81,5100.0,39.8,39.82,39.75,39.81,5100.0
2016-11-14 15:05:00,39.81,39.87,39.79,39.84,12355.0,39.81,39.87,39.79,39.84,12355.0
2016-11-14 15:10:00,39.83,39.9,39.83,39.84,7000.0,39.83,39.9,39.83,39.84,7000.0
2016-11-14 15:15:00,39.84,39.89,39.83,39.85,24400.0,39.84,39.89,39.83,39.85,24400.0
2016-11-14 15:20:00,39.84,39.91,39.84,39.85,11258.0,39.84,39.91,39.84,39.85,11258.0
2016-11-14 15:25:00,39.86,39.88,39.8,39.83,13000.0,39.86,39.88,39.8,39.83,13000.0
2016-11-14 15:30:00,39.84,39.9,39.82,39.87,10539.0,39.84,39.9,39.82,39.87,10539.0
2016-11-14 15:35:00,39.85,39.9,39.8,39.85,52308.0,39.85,39.9,39.8,39.85,52308.0
2016-11-14 15:40:00,39.84,39.91,39.81,39.89,73828.0,39.84,39.91,39.81,39.89,73828.0
2016-11-14 15:45:00,39.85,39.9,39.83,39.85,31870.0,39.85,39.9,39.83,39.85,31870.0
2016-11-14 15:50:00,39.84,39.91,39.83,39.91,54813.0,39.84,39.91,39.83,39.91,54813.0
2016-11-14 15:55:00,39.9,39.92,39.89,39.9,73890.0,39.9,39.92,39.89,39.9,73890.0
2016-11-15 09:30:00,39.98,40.2,39.98,40.19,8726.0,39.98,40.2,39.98,40.19,8726.0
2016-11-15 09:35:00,40.19,40.4,40.18,40.25,20500.0,40.19,40.4,40.18,40.25,20500.0
2016-11-15 09:40:00,40.21,40.32,40.14,40.2,10241.0,40.21,40.32,40.14,40.2,10241.0
2016-11-15 09:45:00,40.18,40.29,40.18,40.22,3176.0,40.18,40.29,40.18,40.22,3176.0
2016-11-15 09:50:00,40.17,40.3,40.14,40.25,3200.0,40.17,40.3,40.14,40.25,3200.0
2016-11-15 09:55:00,40.22,40.31,40.19,40.25,3929.0,40.22,40.31,40.19,40.25,3929.0
2016-11-15 10:00:00,40.26,40.36,40.2,40.32,6197.0,40.26,40.36,40.2,40.32,6197.0
2016-11-15 10:05:00,40.3,40.37,40.29,40.37,6601.0,40.3,40.37,40.29,40.37,6601.0
2016-11-15 10:10:00,40.34,40.48,40.34,40.39,8585.0,40.34,40.48,40.34,40.39,8585.0
2016-11-15 10:15:00,40.43,40.52,40.42,40.42,7038.0,40.43,40.52,40.42,40.42,7038.0
2016-11-15 10:20:00,40.41,40.5,40.32,40.5,8555.0,40.41,40.5,40.32,40.5,8555.0
2016-11-15 10:25:00,40.51,40.51,40.34,40.48,8958.0,40.51,40.51,40.34,40.48,8958.0
2016-11-15 10:30:00,40.49,40.5,40.38,40.46,14900.0,40.49,40.5,40.38,40.46,14900.0
2016-11-15 10:35:00,40.45,40.47,40.33,40.37,9709.0,40.45,40.47,40.33,40.37,9709.0
2016-11-15 10:40:00,40.39,40.4,40.33,40.39,7259.0,40.39,40.4,40.33,40.39,7259.0
2016-11-15 10:45:00,40.42,40.51,40.4,40.48,6499.0,40.42,40.51,40.4,40.48,6499.0
2016-11-15 10:50:00,40.51,40.52,40.43,40.45,5295.0,40.51,40.52,40.43,40.45,5295.0
2016-11-15 10:55:00,40.49,40.49,40.39,40.42,7298.0,40.49,40.49,40.39,40.42,7298.0
2016-11-15 11:00:00,40.45,40.48,40.36,40.38,85453.0,40.45,40.48,40.36,40.38,85453.0
2016-11-15 11:05:00,40.37,40.44,40.35,40.39,8648.0,40.37,40.44,40.35,40.39,8648.0
2016-11-15 11:10:00,40.39,40.39,40.31,40.31,5707.0,40.39,40.39,40.31,40.31,5707.0
2016-11-15 11:15:00,40.3,40.35,40.27,40.34,10525.0,40.3,40.35,40.27,40.34,10525.0
2016-11-15 11:20:00,40.34,40.42,40.3,40.38,10246.0,40.34,40.42,40.3,40.38,10246.0
2016-11-15 11:25:00,40.38,40.38,40.31,40.32,8700.0,40.38,40.38,40.31,40.32,8700.0
2016-11-15 11:30:00,40.31,40.41,40.3,40.38,8130.0,40.31,40.41,40.3,40.38,8130.0
2016-11-15 11:35:00,40.36,40.43,40.33,40.41,4392.0,40.36,40.43,40.33,40.41,4392.0
2016-11-15 11:40:00,40.4,40.43,40.39,40.43,2800.0,40.4,40.43,40.39,40.43,2800.0
2016-11-15 11:45:00,40.43,40.46,40.41,40.43,4375.0,40.43,40.46,40.41,40.43,4375.0
2016-11-15 11:50:00,40.43,40.51,40.39,40.51,6940.0,40.43,40.51,40.39,40.51,6940.0
2016-11-15 11:55:00,40.5,40.59,40.5,40.57,8338.0,40.5,40.59,40.5,40.57,8338.0
2016-11-15 12:00:00,40.56,40.63,40.56,40.61,8975.0,40.56,40.63,40.56,40.61,8975.0
2016-11-15 12:05:00,40.62,40.62,40.54,40.57,8804.0,40.62,40.62,40.54,40.57,8804.0
2016-11-15 12:10:00,40.55,40.6,40.55,40.59,3969.0,40.55,40.6,40.55,40.59,3969.0
2016-11-15 12:15:00,40.59,40.62,40.57,40.6,6227.0,40.59,40.62,40.57,40.6,6227.0
2016-11-15 12:20:00,40.62,40.63,40.6,40.62,4000.0,40.62,40.63,40.6,40.62,4000.0
2016-11-15 12:25:00,40.63,40.64,40.58,40.58,3303.0,40.63,40.64,40.58,40.58,3303.0
2016-11-15 12:30:00,40.58,40.68,40.58,40.68,9403.0,40.58,40.68,40.58,40.68,9403.0
2016-11-15 12:35:00,40.67,40.71,40.62,40.71,8028.0,40.67,40.71,40.62,40.71,8028.0
2016-11-15 12:40:00,40.72,40.73,40.63,40.64,8966.0,40.72,40.73,40.63,40.64,8966.0
2016-11-15 12:45:00,40.67,40.73,40.67,40.71,5200.0,40.67,40.73,40.67,40.71,5200.0
2016-11-15 12:50:00,40.7,40.74,40.68,40.74,6700.0,40.7,40.74,40.68,40.74,6700.0
2016-11-15 12:55:00,40.73,40.76,40.7,40.73,7759.0,40.73,40.76,40.7,40.73,7759.0
2016-11-15 13:00:00,40.74,40.75,40.67,40.68,7473.0,40.74,40.75,40.67,40.68,7473.0
2016-11-15 13:05:00,40.68,40.72,40.61,40.67,10326.0,40.68,40.72,40.61,40.67,10326.0
2016-11-15 13:10:00,40.65,40.74,40.65,40.74,12738.0,40.65,40.74,40.65,40.74,12738.0
2016-11-15 13:15:00,40.73,40.85,40.72,40.81,10610.0,40.73,40.85,40.72,40.81,10610.0
2016-11-15 13:20:00,40.8,40.86,40.79,40.86,9000.0,40.8,40.86,40.79,40.86,9000.0
2016-11-15 13:25:00,40.87,40.88,40.84,40.84,7744.0,40.87,40.88,40.84,40.84,7744.0
2016-11-15 13:30:00,40.84,40.94,40.83,40.87,14862.0,40.84,40.94,40.83,40.87,14862.0
2016-11-15 13:35:00,40.89,40.89,40.84,40.86,6342.0,40.89,40.89,40.84,40.86,6342.0
2016-11-15 13:40:00,40.86,40.86,40.78,40.84,8512.0,40.86,40.86,40.78,40.84,8512.0
2016-11-15 13:45:00,40.84,40.86,40.81,40.85,6198.0,40.84,40.86,40.81,40.85,6198.0
2016-11-15 13:50:00,40.85,40.85,40.79,40.81,9725.0,40.85,40.85,40.79,40.81,9725.0
2016-11-15 13:55:00,40.8,40.89,40.79,40.89,8215.0,40.8,40.89,40.79,40.89,8215.0
2016-11-15 14:00:00,40.88,40.93,40.84,40.84,9400.0,40.88,40.93,40.84,40.84,9400.0
2016-11-15 14:05:00,40.85,40.86,40.81,40.83,12017.0,40.85,40.86,40.81,40.83,12017.0
2016-11-15 14:10:00,40.84,40.92,40.81,40.9,7990.0,40.84,40.92,40.81,40.9,7990.0
2016-11-15 14:15:00,40.9,40.92,40.86,40.92,10021.0,40.9,40.92,40.86,40.92,10021.0
2016-11-15 14:20:00,40.92,40.92,40.85,40.86,24501.0,40.92,40.92,40.85,40.86,24501.0
2016-11-15 14:25:00,40.86,40.92,40.8,40.86,15651.0,40.86,40.92,40.8,40.86,15651.0
2016-11-15 14:30:00,40.85,40.92,40.84,40.9,9545.0,40.85,40.92,40.84,40.9,9545.0
2016-11-15 14:35:00,40.92,40.93,40.9,40.93,5632.0,40.92,40.93,40.9,40.93,5632.0
2016-11-15 14:40:00,40.93,40.93,40.84,40.91,10304.0,40.93,40.93,40.84,40.91,10304.0
2016-11-15 14:45:00,40.92,40.92,40.89,40.9,9182.0,40.92,40.92,40.89,40.9,9182.0
2016-11-15 14:50:00,40.9,40.95,40.88,40.95,14627.0,40.9,40.95,40.88,40.95,14627.0
2016-11-15 14:55:00,40.95,40.96,40.93,40.94,11836.0,40.95,40.96,40.93,40.94,11836.0
2016-11-15 15:00:00,40.95,40.96,40.83,40.83,14269.0,40.95,40.96,40.83,40.83,14269.0
2016-11-15 15:05:00,40.84,40.89,40.76,40.8,16595.0,40.84,40.89,40.76,40.8,16595.0
2016-11-15 15:10:00,40.78,40.81,40.77,40.79,5701.0,40.78,40.81,40.77,40.79,5701.0
2016-11-15 15:15:00,40.8,40.85,40.78,40.8,10900.0,40.8,40.85,40.78,40.8,10900.0
2016-11-15 15:20:00,40.79,40.83,40.78,40.79,12034.0,40.79,40.83,40.78,40.79,12034.0
2016-11-15 15:25:00,40.8,40.85,40.8,40.82,10329.0,40.8,40.85,40.8,40.82,10329.0
2016-11-15 15:30:00,40.82,40.85,40.76,40.77,22938.0,40.82,40.85,40.76,40.77,22938.0
2016-11-15 15:35:00,40.76,40.8,40.74,40.8,23260.0,40.76,40.8,40.74,40.8,23260.0
2016-11-15 15:40:00,40.8,40.86,40.79,40.84,23780.0,40.8,40.86,40.79,40.84,23780.0
2016-11-15 15:45:00,40.84,40.85,40.75,40.83,42370.0,40.84,40.85,40.75,40.83,42370.0
2016-11-15 15:50:00,40.83,40.83,40.76,40.8,39328.0,40.83,40.83,40.76,40.8,39328.0
2016-11-15 15:55:00,40.79,40.84,40.73,40.83,74984.0,40.79,40.84,40.73,40.83,74984.0
2016-11-16 09:30:00,40.75,40.86,40.74,40.74,17757.0,40.75,40.86,40.74,40.74,17757.0
2016-11-16 09:35:00,40.7,40.76,40.67,40.71,11517.0,40.7,40.76,40.67,40.71,11517.0
2016-11-16 09:40:00,40.7,40.81,40.62,40.78,10877.0,40.7,40.81,40.62,40.78,10877.0
2016-11-16 09:45:00,40.79,40.83,40.72,40.72,4371.0,40.79,40.83,40.72,40.72,4371.0
2016-11-16 09:50:00,40.76,40.79,40.65,40.68,6872.0,40.76,40.79,40.65,40.68,6872.0
2016-11-16 09:55:00,40.69,40.69,40.5,40.5,3526.0,40.69,40.69,40.5,40.5,3526.0
2016-11-16 10:00:00,40.5,40.57,40.48,40.57,10285.0,40.5,40.57,40.48,40.57,10285.0
2016-11-16 10:05:00,40.55,40.63,40.38,40.49,20288.0,40.55,40.63,40.38,40.49,20288.0
2016-11-16 10:10:00,40.54,40.57,40.47,40.5,3993.0,40.54,40.57,40.47,40.5,3993.0
2016-11-16 10:15:00,40.45,40.51,40.38,40.45,5520.0,40.45,40.51,40.38,40.45,5520.0
2016-11-16 10:20:00,40.44,40.61,40.43,40.61,6322.0,40.44,40.61,40.43,40.61,6322.0
2016-11-16 10:25:00,40.62,40.62,40.53,40.56,3000.0,40.62,40.62,40.53,40.56,3000.0
2016-11-16 10:30:00,40.56,40.7,40.55,40.7,7024.0,40.56,40.7,40.55,40.7,7024.0
2016-11-16 10:35:00,40.71,40.77,40.68,40.74,2900.0,40.71,40.77,40.68,40.74,2900.0
2016-11-16 10:40:00,40.72,40.8,40.7,40.71,2600.0,40.72,40.8,40.7,40.71,2600.0
2016-11-16 10:45:00,40.71,40.78,40.64,40.78,8355.0,40.71,40.78,40.64,40.78,8355.0
2016-11-16 10:50:00,40.72,40.72,40.59,40.6,2945.0,40.72,40.72,40.59,40.6,2945.0
2016-11-16 10:55:00,40.62,40.62,40.56,40.6,5100.0,40.62,40.62,40.56,40.6,5100.0
2016-11-16 11:00:00,40.6,40.66,40.53,40.59,4100.0,40.6,40.66,40.53,40.59,4100.0
2016-11-16 11:05:00,40.58,40.62,40.56,40.59,4100.0,40.58,40.62,40.56,40.59,4100.0
2016-11-16 11:10:00,40.59,40.62,40.52,40.56,4231.0,40.59,40.62,40.52,40.56,4231.0
2016-11-16 11:15:00,40.55,40.59,40.52,40.55,4027.0,40.55,40.59,40.52,40.55,4027.0
2016-11-16 11:20:00,40.57,40.59,40.52,40.57,4500.0,40.57,40.59,40.52,40.57,4500.0
2016-11-16 11:25:00,40.58,40.68,40.57,40.68,5200.0,40.58,40.68,40.57,40.68,5200.0
2016-11-16 11:30:00,40.7,40.73,40.65,40.71,4924.0,40.7,40.73,40.65,40.71,4924.0
2016-11-16 11:35:00,40.73,40.75,40.66,40.68,3000.0,40.73,40.75,40.66,40.68,3000.0
2016-11-16 11:40:00,40.66,40.67,40.56,40.6,6720.0,40.66,40.67,40.56,40.6,6720.0
2016-11-16 11:45:00,40.57,40.6,40.55,40.6,2544.0,40.57,40.6,40.55,40.6,2544.0
2016-11-16 11:50:00,40.59,40.6,40.52,40.52,3775.0,40.59,40.6,40.52,40.52,3775.0
2016-11-16 11:55:00,40.54,40.58,40.53,40.58,2293.0,40.54,40.58,40.53,40.58,2293.0
2016-11-16 12:00:00,40.58,40.59,40.52,40.56,6370.0,40.58,40.59,40.52,40.56,6370.0
2016-11-16 12:05:00,40.6,40.63,40.59,40.63,3252.0,40.6,40.63,40.59,40.63,3252.0
2016-11-16 12:10:00,40.64,40.66,40.61,40.62,7200.0,40.64,40.66,40.61,40.62,7200.0
2016-11-16 12:15:00,40.62,40.62,40.57,40.57,2100.0,40.62,40.62,40.57,40.57,2100.0
2016-11-16 12:20:00,40.56,40.61,40.56,40.61,1563.0,40.56,40.61,40.56,40.61,1563.0
2016-11-16 12:25:00,40.59,40.63,40.57,40.62,1500.0,40.59,40.63,40.57,40.62,1500.0
2016-11-16 12:30:00,40.63,40.67,40.61,40.65,3000.0,40.63,40.67,40.61,40.65,3000.0
2016-11-16 12:35:00,40.65,40.7,40.6,40.7,19050.0,40.65,40.7,40.6,40.7,19050.0
2016-11-16 12:40:00,40.7,40.72,40.64,40.65,8298.0,40.7,40.72,40.64,40.65,8298.0
2016-11-16 12:45:00,40.64,40.64,40.58,40.59,4200.0,40.64,40.64,40.58,40.59,4200.0
2016-11-16 12:50:00,40.59,40.59,40.57,40.59,1400.0,40.59,40.59,40.57,40.59,1400.0
2016-11-16 12:55:00,40.59,40.63,40.59,40.63,3500.0,40.59,40.63,40.59,40.63,3500.0
2016-11-16 13:00:00,40.62,40.64,40.59,40.62,6900.0,40.62,40.64,40.59,40.62,6900.0
2016-11-16 13:05:00,40.6,40.62,40.54,40.59,11889.0,40.6,40.62,40.54,40.59,11889.0
2016-11-16 13:10:00,40.59,40.61,40.57,40.61,3900.0,40.59,40.61,40.57,40.61,3900.0
2016-11-16 13:15:00,40.61,40.62,40.58,40.6,2400.0,40.61,40.62,40.58,40.6,2400.0
2016-11-16 13:20:00,40.6,40.6,40.53,40.55,5348.0,40.6,40.6,40.53,40.55,5348.0
2016-11-16 13:25:00,40.57,40.63,40.56,40.62,6200.0,40.57,40.63,40.56,40.62,6200.0
2016-11-16 13:30:00,40.63,40.64,40.61,40.63,2270.0,40.63,40.64,40.61,40.63,2270.0
2016-11-16 13:35:00,40.61,40.62,40.6,40.61,2600.0,40.61,40.62,40.6,40.61,2600.0
2016-11-16 13:40:00,40.65,40.65,40.61,40.65,2284.0,40.65,40.65,40.61,40.65,2284.0
2016-11-16 13:45:00,40.64,40.69,40.63,40.65,3311.0,40.64,40.69,40.63,40.65,3311.0
2016-11-16 13:50:00,40.68,40.68,40.63,40.63,5275.0,40.68,40.68,40.63,40.63,5275.0
2016-11-16 13:55:00,40.64,40.66,40.64,40.66,1926.0,40.64,40.66,40.64,40.66,1926.0
2016-11-16 14:00:00,40.65,40.65,40.62,40.63,3000.0,40.65,40.65,40.62,40.63,3000.0
2016-11-16 14:05:00,40.64,40.68,40.63,40.65,9726.0,40.64,40.68,40.63,40.65,9726.0
2016-11-16 14:10:00,40.64,40.66,40.6,40.62,5864.0,40.64,40.66,40.6,40.62,5864.0
2016-11-16 14:15:00,40.6,40.64,40.6,40.61,5700.0,40.6,40.64,40.6,40.61,5700.0
2016-11-16 14:20:00,40.59,40.63,40.58,40.58,6076.0,40.59,40.63,40.58,40.58,6076.0
2016-11-16 14:25:00,40.57,40.59,40.56,40.57,2400.0,40.57,40.59,40.56,40.57,2400.0
2016-11-16 14:30:00,40.56,40.62,40.55,40.62,4500.0,40.56,40.62,40.55,40.62,4500.0
2016-11-16 14:35:00,40.64,40.64,40.61,40.61,1300.0,40.64,40.64,40.61,40.61,1300.0
2016-11-16 14:40:00,40.62,40.66,40.6,40.62,7154.0,40.62,40.66,40.6,40.62,7154.0
2016-11-16 14:45:00,40.62,40.66,40.62,40.64,5900.0,40.62,40.66,40.62,40.64,5900.0
2016-11-16 14:50:00,40.62,40.67,40.62,40.65,8176.0,40.62,40.67,40.62,40.65,8176.0
2016-11-16 14:55:00,40.66,40.7,40.64,40.7,6850.0,40.66,40.7,40.64,40.7,6850.0
2016-11-16 15:00:00,40.69,40.76,40.64,40.69,22084.0,40.69,40.76,40.64,40.69,22084.0
2016-11-16 15:05:00,40.68,40.71,40.68,40.71,2170.0,40.68,40.71,40.68,40.71,2170.0
2016-11-16 15:10:00,40.73,40.75,40.69,40.73,9172.0,40.73,40.75,40.69,40.73,9172.0
2016-11-16 15:15:00,40.72,40.73,40.7,40.71,5120.0,40.72,40.73,40.7,40.71,5120.0
2016-11-16 15:20:00,40.71,40.71,40.69,40.69,9454.0,40.71,40.71,40.69,40.69,9454.0
2016-11-16 15:25:00,40.71,40.71,40.67,40.67,7850.0,40.71,40.71,40.67,40.67,7850.0
2016-11-16 15:30:00,40.67,40.7,40.67,40.69,11702.0,40.67,40.7,40.67,40.69,11702.0
2016-11-16 15:35:00,40.69,40.72,40.68,40.7,13107.0,40.69,40.72,40.68,40.7,13107.0
2016-11-16 15:40:00,40.7,40.72,40.69,40.72,21314.0,40.7,40.72,40.69,40.72,21314.0
2016-11-16 15:45:00,40.71,40.72,40.69,40.7,23164.0,40.71,40.72,40.69,40.7,23164.0
2016-11-16 15:50:00,40.69,40.72,40.69,40.72,24835.0,40.69,40.72,40.69,40.72,24835.0
2016-11-16 15:55:00,40.71,40.76,40.7,40.75,66935.0,40.71,40.76,40.7,40.75,66935.0
2016-11-17 09:30:00,40.77,40.99,40.69,40.97,6686.0,40.77,40.99,40.69,40.97,6686.0
2016-11-17 09:35:00,40.96,40.98,40.76,40.91,5053.0,40.96,40.98,40.76,40.91,5053.0
2016-11-17 09:40:00,40.91,40.99,40.91,40.98,3655.0,40.91,40.99,40.91,40.98,3655.0
2016-11-17 09:45:00,40.94,41.1,40.93,41.09,15127.0,40.94,41.1,40.93,41.09,15127.0
2016-11-17 09:50:00,41.09,41.11,40.93,41.0,14859.0,41.09,41.11,40.93,41.0,14859.0
2016-11-17 09:55:00,40.99,41.16,40.98,41.11,6700.0,40.99,41.16,40.98,41.11,6700.0
2016-11-17 10:00:00,41.18,41.23,41.13,41.2,3300.0,41.18,41.23,41.13,41.2,3300.0
2016-11-17 10:05:00,41.18,41.2,41.0,41.05,6171.0,41.18,41.2,41.0,41.05,6171.0
2016-11-17 10:10:00,41.04,41.06,41.0,41.05,3111.0,41.04,41.06,41.0,41.05,3111.0
2016-11-17 10:15:00,41.01,41.12,41.0,41.08,6880.0,41.01,41.12,41.0,41.08,6880.0
2016-11-17 10:20:00,41.09,41.11,41.06,41.09,1800.0,41.09,41.11,41.06,41.09,1800.0
2016-11-17 10:25:00,41.05,41.09,41.02,41.06,5050.0,41.05,41.09,41.02,41.06,5050.0
2016-11-17 10:30:00,41.05,41.16,41.02,41.16,11943.0,41.05,41.16,41.02,41.16,11943.0
2016-11-17 10:35:00,41.14,41.33,41.11,41.3,11122.0,41.14,41.33,41.11,41.3,11122.0
2016-11-17 10:40:00,41.31,41.38,41.3,41.38,3516.0,41.31,41.38,41.3,41.38,3516.0
2016-11-17 10:45:00,41.38,41.38,41.33,41.33,3236.0,41.38,41.38,41.33,41.33,3236.0
2016-11-17 10:50:00,41.33,41.35,41.29,41.29,5425.0,41.33,41.35,41.29,41.29,5425.0
2016-11-17 10:55:00,41.31,41.42,41.3,41.33,17318.0,41.31,41.42,41.3,41.33,17318.0
2016-11-17 11:00:00,41.31,41.41,41.29,41.35,6193.0,41.31,41.41,41.29,41.35,6193.0
2016-11-17 11:05:00,41.38,41.43,41.31,41.4,5588.0,41.38,41.43,41.31,41.4,5588.0
2016-11-17 11:10:00,41.43,41.45,41.37,41.45,5337.0,41.43,41.45,41.37,41.45,5337.0
2016-11-17 11:15:00,41.45,41.49,41.45,41.46,2940.0,41.45,41.49,41.45,41.46,2940.0
2016-11-17 11:20:00,41.46,41.48,41.41,41.43,4770.0,41.46,41.48,41.41,41.43,4770.0
2016-11-17 11:25:00,41.42,41.46,41.4,41.45,5700.0,41.42,41.46,41.4,41.45,5700.0
2016-11-17 11:30:00,41.42,41.43,41.38,41.4,8448.0,41.42,41.43,41.38,41.4,8448.0
2016-11-17 11:35:00,41.4,41.42,41.37,41.42,3522.0,41.4,41.42,41.37,41.42,3522.0
2016-11-17 11:40:00,41.44,41.53,41.44,41.53,16723.0,41.44,41.53,41.44,41.53,16723.0
2016-11-17 11:45:00,41.53,41.61,41.53,41.58,12033.0,41.53,41.61,41.53,41.58,12033.0
2016-11-17 11:50:00,41.59,41.65,41.59,41.65,3880.0,41.59,41.65,41.59,41.65,3880.0
2016-11-17 11:55:00,41.62,41.67,41.59,41.65,12726.0,41.62,41.67,41.59,41.65,12726.0
2016-11-17 12:00:00,41.66,41.67,41.52,41.55,13816.0,41.66,41.67,41.52,41.55,13816.0
2016-11-17 12:05:00,41.57,41.62,41.57,41.58,3000.0,41.57,41.62,41.57,41.58,3000.0
2016-11-17 12:10:00,41.57,41.6,41.55,41.6,2300.0,41.57,41.6,41.55,41.6,2300.0
2016-11-17 12:15:00,41.62,41.66,41.59,41.62,8499.0,41.62,41.66,41.59,41.62,8499.0
2016-11-17 12:20:00,41.62,41.67,41.6,41.66,8500.0,41.62,41.67,41.6,41.66,8500.0
2016-11-17 12:25:00,41.67,41.7,41.65,41.69,4513.0,41.67,41.7,41.65,41.69,4513.0
2016-11-17 12:30:00,41.74,41.77,41.65,41.65,9000.0,41.74,41.77,41.65,41.65,9000.0
2016-11-17 12:35:00,41.65,41.76,41.64,41.76,6536.0,41.65,41.76,41.64,41.76,6536.0
2016-11-17 12:40:00,41.74,41.8,41.72,41.78,3056.0,41.74,41.8,41.72,41.78,3056.0
2016-11-17 12:45:00,41.8,41.82,41.71,41.74,8896.0,41.8,41.82,41.71,41.74,8896.0
2016-11-17 12:50:00,41.75,41.76,41.7,41.7,5157.0,41.75,41.76,41.7,41.7,5157.0
2016-11-17 12:55:00,41.7,41.76,41.69,41.73,5912.0,41.7,41.76,41.69,41.73,5912.0
2016-11-17 13:00:00,41.7,41.75,41.64,41.75,15184.0,41.7,41.75,41.64,41.75,15184.0
2016-11-17 13:05:00,41.74,41.78,41.65,41.65,12500.0,41.74,41.78,41.65,41.65,12500.0
2016-11-17 13:10:00,41.63,41.65,41.61,41.62,4100.0,41.63,41.65,41.61,41.62,4100.0
2016-11-17 13:15:00,41.62,41.65,41.58,41.58,5275.0,41.62,41.65,41.58,41.58,5275.0
2016-11-17 13:20:00,41.57,41.61,41.57,41.58,4623.0,41.57,41.61,41.57,41.58,4623.0
2016-11-17 13:25:00,41.57,41.61,41.57,41.6,2650.0,41.57,41.61,41.57,41.6,2650.0
2016-11-17 13:30:00,41.61,41.7,41.61,41.7,5742.0,41.61,41.7,41.61,41.7,5742.0
2016-11-17 13:35:00,41.7,41.81,41.68,41.76,21582.0,41.7,41.81,41.68,41.76,21582.0
2016-11-17 13:40:00,41.75,41.77,41.74,41.75,15482.0,41.75,41.77,41.74,41.75,15482.0
2016-11-17 13:45:00,41.74,41.78,41.71,41.73,15542.0,41.74,41.78,41.71,41.73,15542.0
2016-11-17 13:50:00,41.72,41.73,41.7,41.73,23585.0,41.72,41.73,41.7,41.73,23585.0
2016-11-17 13:55:00,41.73,41.76,41.68,41.68,51166.0,41.73,41.76,41.68,41.68,51166.0
2016-11-17 14:00:00,41.66,41.69,41.63,41.63,11444.0,41.66,41.69,41.63,41.63,11444.0
2016-11-17 14:05:00,41.65,41.65,41.6,41.6,7041.0,41.65,41.65,41.6,41.6,7041.0
2016-11-17 14:10:00,41.61,41.64,41.6,41.62,6254.0,41.61,41.64,41.6,41.62,6254.0
2016-11-17 14:15:00,41.63,41.72,41.62,41.71,3967.0,41.63,41.72,41.62,41.71,3967.0
2016-11-17 14:20:00,41.71,41.72,41.68,41.7,8394.0,41.71,41.72,41.68,41.7,8394.0
2016-11-17 14:25:00,41.7,41.77,41.7,41.75,8252.0,41.7,41.77,41.7,41.75,8252.0
2016-11-17 14:30:00,41.75,41.75,41.68,41.72,5490.0,41.75,41.75,41.68,41.72,5490.0
2016-11-17 14:35:00,41.73,41.75,41.69,41.73,9651.0,41.73,41.75,41.69,41.73,9651.0
2016-11-17 14:40:00,41.73,41.81,41.73,41.81,11313.0,41.73,41.81,41.73,41.81,11313.0
2016-11-17 14:45:00,41.81,41.83,41.76,41.77,9315.0,41.81,41.83,41.76,41.77,9315.0
2016-11-17 14:50:00,41.77,41.77,41.75,41.75,11170.0,41.77,41.77,41.75,41.75,11170.0
2016-11-17 14:55:00,41.75,41.85,41.75,41.76,14013.0,41.75,41.85,41.75,41.76,14013.0
2016-11-17 15:00:00,41.75,41.82,41.75,41.82,15473.0,41.75,41.82,41.75,41.82,15473.0
2016-11-17 15:05:00,41.81,41.92,41.81,41.86,16161.0,41.81,41.92,41.81,41.86,16161.0
2016-11-17 15:10:00,41.84,41.85,41.83,41.84,4004.0,41.84,41.85,41.83,41.84,4004.0
2016-11-17 15:15:00,41.82,41.84,41.8,41.84,7326.0,41.82,41.84,41.8,41.84,7326.0
2016-11-17 15:20:00,41.84,41.87,41.81,41.87,12742.0,41.84,41.87,41.81,41.87,12742.0
2016-11-17 15:25:00,41.87,41.88,41.85,41.87,8546.0,41.87,41.88,41.85,41.87,8546.0
2016-11-17 15:30:00,41.88,41.93,41.86,41.89,27860.0,41.88,41.93,41.86,41.89,27860.0
2016-11-17 15:35:00,41.88,41.98,41.85,41.95,49073.0,41.88,41.98,41.85,41.95,49073.0
2016-11-17 15:40:00,41.95,41.96,41.88,41.9,17701.0,41.95,41.96,41.88,41.9,17701.0
2016-11-17 15:45:00,41.89,41.9,41.85,41.85,15060.0,41.89,41.9,41.85,41.85,15060.0
2016-11-17 15:50:00,41.86,41.91,41.85,41.87,43791.0,41.86,41.91,41.85,41.87,43791.0
2016-11-17 15:55:00,41.86,41.91,41.85,41.91,91241.0,41.86,41.91,41.85,41.91,91241.0
2016-11-18 09:30:00,41.81,41.82,41.54,41.73,38300.0,41.81,41.82,41.54,41.73,38300.0
2016-11-18 09:35:00,41.78,41.78,41.49,41.56,59880.0,41.78,41.78,41.49,41.56,59880.0
2016-11-18 09:40:00,41.53,41.6,41.4,41.54,16433.0,41.53,41.6,41.4,41.54,16433.0
2016-11-18 09:45:00,41.53,41.62,41.48,41.6,7229.0,41.53,41.62,41.48,41.6,7229.0
2016-11-18 09:50:00,41.6,41.64,41.5,41.64,43505.0,41.6,41.64,41.5,41.64,43505.0
2016-11-18 09:55:00,41.64,41.67,41.57,41.6,10455.0,41.64,41.67,41.57,41.6,10455.0
2016-11-18 10:00:00,41.58,41.66,41.52,41.58,6576.0,41.58,41.66,41.52,41.58,6576.0
2016-11-18 10:05:00,41.58,41.58,41.51,41.53,7800.0,41.58,41.58,41.51,41.53,7800.0
2016-11-18 10:10:00,41.53,41.57,41.52,41.55,13498.0,41.53,41.57,41.52,41.55,13498.0
2016-11-18 10:15:00,41.55,41.6,41.5,41.51,90773.0,41.55,41.6,41.5,41.51,90773.0
2016-11-18 10:20:00,41.53,41.58,41.49,41.58,13496.0,41.53,41.58,41.49,41.58,13496.0
2016-11-18 10:25:00,41.6,41.67,41.56,41.64,12700.0,41.6,41.67,41.56,41.64,12700.0
2016-11-18 10:30:00,41.64,41.65,41.46,41.6,67571.0,41.64,41.65,41.46,41.6,67571.0
2016-11-18 10:35:00,41.59,41.59,41.55,41.55,62224.0,41.59,41.59,41.55,41.55,62224.0
2016-11-18 10:40:00,41.57,41.58,41.54,41.56,10554.0,41.57,41.58,41.54,41.56,10554.0
2016-11-18 10:45:00,41.56,41.57,41.4,41.4,14532.0,41.56,41.57,41.4,41.4,14532.0
2016-11-18 10:50:00,41.41,41.56,41.39,41.54,39837.0,41.41,41.56,41.39,41.54,39837.0
2016-11-18 10:55:00,41.53,41.58,41.38,41.5,10293.0,41.53,41.58,41.38,41.5,10293.0
2016-11-18 11:00:00,41.5,41.5,41.45,41.46,15559.0,41.5,41.5,41.45,41.46,15559.0
2016-11-18 11:05:00,41.45,41.49,41.44,41.49,26553.0,41.45,41.49,41.44,41.49,26553.0
2016-11-18 11:10:00,41.46,41.49,41.4,41.45,13970.0,41.46,41.49,41.4,41.45,13970.0
2016-11-18 11:15:00,41.46,41.53,41.46,41.53,3691.0,41.46,41.53,41.46,41.53,3691.0
2016-11-18 11:20:00,41.49,41.53,41.47,41.49,3295.0,41.49,41.53,41.47,41.49,3295.0
2016-11-18 11:25:00,41.46,41.49,41.45,41.49,3700.0,41.46,41.49,41.45,41.49,3700.0
2016-11-18 11:30:00,41.5,41.5,41.46,41.49,4552.0,41.5,41.5,41.46,41.49,4552.0
2016-11-18 11:35:00,41.49,41.56,41.49,41.56,2500.0,41.49,41.56,41.49,41.56,2500.0
2016-11-18 11:40:00,41.56,41.6,41.55,41.6,2500.0,41.56,41.6,41.55,41.6,2500.0
2016-11-18 11:45:00,41.59,41.64,41.56,41.62,6397.0,41.59,41.64,41.56,41.62,6397.0
2016-11-18 11:50:00,41.64,41.64,41.5,41.51,4969.0,41.64,41.64,41.5,41.51,4969.0
2016-11-18 11:55:00,41.49,41.49,41.46,41.48,6654.0,41.49,41.49,41.46,41.48,6654.0
2016-11-18 12:00:00,41.47,41.48,41.45,41.47,9251.0,41.47,41.48,41.45,41.47,9251.0
2016-11-18 12:05:00,41.45,41.48,41.41,41.48,11804.0,41.45,41.48,41.41,41.48,11804.0
2016-11-18 12:10:00,41.45,41.5,41.45,41.48,8480.0,41.45,41.5,41.45,41.48,8480.0
2016-11-18 12:15:00,41.48,41.65,41.48,41.61,9354.0,41.48,41.65,41.48,41.61,9354.0
2016-11-18 12:20:00,41.61,41.65,41.58,41.58,6185.0,41.61,41.65,41.58,41.58,6185.0
2016-11-18 12:25:00,41.6,41.6,41.53,41.58,2850.0,41.6,41.6,41.53,41.58,2850.0
2016-11-18 12:30:00,41.57,41.59,41.51,41.51,3367.0,41.57,41.59,41.51,41.51,3367.0
2016-11-18 12:35:00,41.5,41.51,41.49,41.51,3200.0,41.5,41.51,41.49,41.51,3200.0
2016-11-18 12:40:00,41.51,41.53,41.47,41.51,12694.0,41.51,41.53,41.47,41.51,12694.0
2016-11-18 12:45:00,41.51,41.54,41.5,41.54,3300.0,41.51,41.54,41.5,41.54,3300.0
2016-11-18 12:50:00,41.53,41.58,41.51,41.57,11352.0,41.53,41.58,41.51,41.57,11352.0
2016-11-18 12:55:00,41.54,41.57,41.53,41.56,3752.0,41.54,41.57,41.53,41.56,3752.0
2016-11-18 13:00:00,41.59,41.59,41.52,41.53,3395.0,41.59,41.59,41.52,41.53,3395.0
2016-11-18 13:05:00,41.54,41.59,41.54,41.56,1254.0,41.54,41.59,41.54,41.56,1254.0
2016-11-18 13:10:00,41.58,41.58,41.52,41.54,2800.0,41.58,41.58,41.52,41.54,2800.0
2016-11-18 13:15:00,41.53,41.55,41.51,41.52,7784.0,41.53,41.55,41.51,41.52,7784.0
2016-11-18 13:20:00,41.53,41.53,41.5,41.52,6701.0,41.53,41.53,41.5,41.52,6701.0
2016-11-18 13:25:00,41.52,41.54,41.51,41.52,4600.0,41.52,41.54,41.51,41.52,4600.0
2016-11-18 13:30:00,41.51,41.6,41.51,41.58,7223.0,41.51,41.6,41.51,41.58,7223.0
2016-11-18 13:35:00,41.57,41.57,41.54,41.57,7587.0,41.57,41.57,41.54,41.57,7587.0
2016-11-18 13:40:00,41.57,41.63,41.57,41.62,3800.0,41.57,41.63,41.57,41.62,3800.0
2016-11-18 13:45:00,41.62,41.64,41.59,41.64,13700.0,41.62,41.64,41.59,41.64,13700.0
2016-11-18 13:50:00,41.64,41.64,41.59,41.61,3633.0,41.64,41.64,41.59,41.61,3633.0
2016-11-18 13:55:00,41.62,41.62,41.59,41.61,4446.0,41.62,41.62,41.59,41.61,4446.0
2016-11-18 14:00:00,41.61,41.65,41.61,41.63,4355.0,41.61,41.65,41.61,41.63,4355.0
2016-11-18 14:05:00,41.63,41.63,41.58,41.59,4837.0,41.63,41.63,41.58,41.59,4837.0
2016-11-18 14:10:00,41.59,41.59,41.52,41.55,18282.0,41.59,41.59,41.52,41.55,18282.0
2016-11-18 14:15:00,41.55,41.58,41.55,41.58,3688.0,41.55,41.58,41.55,41.58,3688.0
2016-11-18 14:20:00,41.57,41.59,41.55,41.55,4450.0,41.57,41.59,41.55,41.55,4450.0
2016-11-18 14:25:00,41.55,41.56,41.54,41.55,16868.0,41.55,41.56,41.54,41.55,16868.0
2016-11-18 14:30:00,41.56,41.57,41.54,41.55,10554.0,41.56,41.57,41.54,41.55,10554.0
2016-11-18 14:35:00,41.56,41.57,41.55,41.57,7496.0,41.56,41.57,41.55,41.57,7496.0
2016-11-18 14:40:00,41.57,41.59,41.55,41.58,5600.0,41.57,41.59,41.55,41.58,5600.0
2016-11-18 14:45:00,41.58,41.59,41.56,41.56,5741.0,41.58,41.59,41.56,41.56,5741.0
2016-11-18 14:50:00,41.56,41.57,41.55,41.56,14652.0,41.56,41.57,41.55,41.56,14652.0
2016-11-18 14:55:00,41.56,41.58,41.55,41.58,7457.0,41.56,41.58,41.55,41.58,7457.0
2016-11-18 15:00:00,41.59,41.6,41.53,41.54,29859.0,41.59,41.6,41.53,41.54,29859.0
2016-11-18 15:05:00,41.54,41.55,41.51,41.54,89683.0,41.54,41.55,41.51,41.54,89683.0
2016-11-18 15:10:00,41.54,41.55,41.52,41.53,10916.0,41.54,41.55,41.52,41.53,10916.0
2016-11-18 15:15:00,41.53,41.57,41.52,41.55,6981.0,41.53,41.57,41.52,41.55,6981.0
2016-11-18 15:20:00,41.54,41.55,41.53,41.54,9630.0,41.54,41.55,41.53,41.54,9630.0
2016-11-18 15:25:00,41.54,41.59,41.54,41.57,8686.0,41.54,41.59,41.54,41.57,8686.0
2016-11-18 15:30:00,41.57,41.61,41.57,41.59,6711.0,41.57,41.61,41.57,41.59,6711.0
2016-11-18 15:35:00,41.58,41.62,41.58,41.61,11300.0,41.58,41.62,41.58,41.61,11300.0
2016-11-18 15:40:00,41.61,41.62,41.6,41.6,6192.0,41.61,41.62,41.6,41.6,6192.0
2016-11-18 15:45:00,41.6,41.61,41.6,41.6,8799.0,41.6,41.61,41.6,41.6,8799.0
2016-11-18 15:50:00,41.6,41.61,41.6,41.6,29300.0,41.6,41.61,41.6,41.6,29300.0
2016-11-18 15:55:00,41.6,41.61,41.49,41.55,122355.0,41.6,41.61,41.49,41.55,122355.0
2016-11-21 09:30:00,42.0,42.1,41.83,41.98,63623.0,42.0,42.1,41.83,41.98,63623.0
2016-11-21 09:35:00,41.99,42.1,41.86,42.0,47658.0,41.99,42.1,41.86,42.0,47658.0
2016-11-21 09:40:00,41.98,42.01,41.89,41.96,25048.0,41.98,42.01,41.89,41.96,25048.0
2016-11-21 09:45:00,41.98,42.02,41.92,41.98,26080.0,41.98,42.02,41.92,41.98,26080.0
2016-11-21 09:50:00,41.99,42.0,41.8,41.89,15781.0,41.99,42.0,41.8,41.89,15781.0
2016-11-21 09:55:00,41.89,41.91,41.75,41.84,9490.0,41.89,41.91,41.75,41.84,9490.0
2016-11-21 10:00:00,41.84,41.87,41.79,41.85,8050.0,41.84,41.87,41.79,41.85,8050.0
2016-11-21 10:05:00,41.84,41.87,41.77,41.83,17312.0,41.84,41.87,41.77,41.83,17312.0
2016-11-21 10:10:00,41.83,41.89,41.8,41.88,4700.0,41.83,41.89,41.8,41.88,4700.0
2016-11-21 10:15:00,41.86,41.9,41.81,41.85,17434.0,41.86,41.9,41.81,41.85,17434.0
2016-11-21 10:20:00,41.85,41.87,41.83,41.83,6865.0,41.85,41.87,41.83,41.83,6865.0
2016-11-21 10:25:00,41.82,41.84,41.72,41.78,12394.0,41.82,41.84,41.72,41.78,12394.0
2016-11-21 10:30:00,41.77,41.78,41.68,41.73,3997.0,41.77,41.78,41.68,41.73,3997.0
2016-11-21 10:35:00,41.72,41.74,41.65,41.66,5607.0,41.72,41.74,41.65,41.66,5607.0
2016-11-21 10:40:00,41.67,41.67,41.63,41.67,3800.0,41.67,41.67,41.63,41.67,3800.0
2016-11-21 10:45:00,41.66,41.66,41.57,41.58,5619.0,41.66,41.66,41.57,41.58,5619.0
2016-11-21 10:50:00,41.57,41.68,41.55,41.65,10972.0,41.57,41.68,41.55,41.65,10972.0
2016-11-21 10:55:00,41.66,41.72,41.63,41.7,8200.0,41.66,41.72,41.63,41.7,8200.0
2016-11-21 11:00:00,41.7,41.72,41.61,41.62,5498.0,41.7,41.72,41.61,41.62,5498.0
2016-11-21 11:05:00,41.62,41.75,41.61,41.62,14200.0,41.62,41.75,41.61,41.62,14200.0
2016-11-21 11:10:00,41.64,41.74,41.64,41.72,9168.0,41.64,41.74,41.64,41.72,9168.0
2016-11-21 11:15:00,41.73,41.75,41.68,41.75,8420.0,41.73,41.75,41.68,41.75,8420.0
2016-11-21 11:20:00,41.74,41.75,41.69,41.75,14095.0,41.74,41.75,41.69,41.75,14095.0
2016-11-21 11:25:00,41.75,41.8,41.68,41.78,19313.0,41.75,41.8,41.68,41.78,19313.0
2016-11-21 11:30:00,41.77,41.81,41.73,41.75,12850.0,41.77,41.81,41.73,41.75,12850.0
2016-11-21 11:35:00,41.76,41.76,41.69,41.73,11571.0,41.76,41.76,41.69,41.73,11571.0
2016-11-21 11:40:00,41.71,41.76,41.71,41.74,8452.0,41.71,41.76,41.71,41.74,8452.0
2016-11-21 11:45:00,41.75,41.76,41.7,41.71,7925.0,41.75,41.76,41.7,41.71,7925.0
2016-11-21 11:50:00,41.7,41.75,41.69,41.74,9822.0,41.7,41.75,41.69,41.74,9822.0
2016-11-21 11:55:00,41.75,41.76,41.67,41.7,6902.0,41.75,41.76,41.67,41.7,6902.0
2016-11-21 12:00:00,41.71,41.73,41.64,41.71,10800.0,41.71,41.73,41.64,41.71,10800.0
2016-11-21 12:05:00,41.71,41.74,41.66,41.7,10791.0,41.71,41.74,41.66,41.7,10791.0
2016-11-21 12:10:00,41.72,41.72,41.66,41.66,4917.0,41.72,41.72,41.66,41.66,4917.0
2016-11-21 12:15:00,41.67,41.73,41.65,41.73,7250.0,41.67,41.73,41.65,41.73,7250.0
2016-11-21 12:20:00,41.73,41.73,41.68,41.7,9250.0,41.73,41.73,41.68,41.7,9250.0
2016-11-21 12:25:00,41.71,41.71,41.69,41.71,7800.0,41.71,41.71,41.69,41.71,7800.0
2016-11-21 12:30:00,41.7,41.76,41.7,41.7,10318.0,41.7,41.76,41.7,41.7,10318.0
2016-11-21 12:35:00,41.7,41.73,41.69,41.73,6455.0,41.7,41.73,41.69,41.73,6455.0
2016-11-21 12:40:00,41.73,41.76,41.7,41.72,15450.0,41.73,41.76,41.7,41.72,15450.0
2016-11-21 12:45:00,41.71,41.73,41.69,41.7,15998.0,41.71,41.73,41.69,41.7,15998.0
2016-11-21 12:50:00,41.71,41.72,41.7,41.71,9760.0,41.71,41.72,41.7,41.71,9760.0
2016-11-21 12:55:00,41.7,41.74,41.69,41.7,20984.0,41.7,41.74,41.69,41.7,20984.0
2016-11-21 13:00:00,41.71,41.73,41.69,41.71,13426.0,41.71,41.73,41.69,41.71,13426.0
2016-11-21 13:05:00,41.71,41.72,41.69,41.7,12706.0,41.71,41.72,41.69,41.7,12706.0
2016-11-21 13:10:00,41.7,41.71,41.68,41.7,9535.0,41.7,41.71,41.68,41.7,9535.0
2016-11-21 13:15:00,41.7,41.72,41.69,41.71,11186.0,41.7,41.72,41.69,41.71,11186.0
2016-11-21 13:20:00,41.71,41.72,41.7,41.71,13397.0,41.71,41.72,41.7,41.71,13397.0
2016-11-21 13:25:00,41.71,41.72,41.69,41.71,10543.0,41.71,41.72,41.69,41.71,10543.0
2016-11-21 13:30:00,41.71,41.72,41.66,41.66,26045.0,41.71,41.72,41.66,41.66,26045.0
2016-11-21 13:35:00,41.65,41.68,41.64,41.68,7199.0,41.65,41.68,41.64,41.68,7199.0
2016-11-21 13:40:00,41.67,41.67,41.65,41.65,6740.0,41.67,41.67,41.65,41.65,6740.0
2016-11-21 13:45:00,41.66,41.73,41.65,41.72,12234.0,41.66,41.73,41.65,41.72,12234.0
2016-11-21 13:50:00,41.7,41.73,41.7,41.71,13103.0,41.7,41.73,41.7,41.71,13103.0
2016-11-21 13:55:00,41.72,41.78,41.71,41.75,13072.0,41.72,41.78,41.71,41.75,13072.0
2016-11-21 14:00:00,41.75,41.78,41.72,41.75,16124.0,41.75,41.78,41.72,41.75,16124.0
2016-11-21 14:05:00,41.76,41.77,41.74,41.75,5549.0,41.76,41.77,41.74,41.75,5549.0
2016-11-21 14:10:00,41.75,41.79,41.74,41.78,7272.0,41.75,41.79,41.74,41.78,7272.0
2016-11-21 14:15:00,41.77,41.79,41.76,41.79,5300.0,41.77,41.79,41.76,41.79,5300.0
2016-11-21 14:20:00,41.79,41.83,41.78,41.79,8741.0,41.79,41.83,41.78,41.79,8741.0
2016-11-21 14:25:00,41.8,41.82,41.75,41.75,4540.0,41.8,41.82,41.75,41.75,4540.0
2016-11-21 14:30:00,41.76,41.78,41.75,41.78,9133.0,41.76,41.78,41.75,41.78,9133.0
2016-11-21 14:35:00,41.77,41.78,41.75,41.78,6638.0,41.77,41.78,41.75,41.78,6638.0
2016-11-21 14:40:00,41.77,41.77,41.7,41.71,13172.0,41.77,41.77,41.7,41.71,13172.0
2016-11-21 14:45:00,41.7,41.74,41.7,41.72,12106.0,41.7,41.74,41.7,41.72,12106.0
2016-11-21 14:50:00,41.73,41.73,41.7,41.72,4917.0,41.73,41.73,41.7,41.72,4917.0
2016-11-21 14:55:00,41.7,41.74,41.65,41.7,27503.0,41.7,41.74,41.65,41.7,27503.0
2016-11-21 15:00:00,41.7,41.74,41.7,41.71,9916.0,41.7,41.74,41.7,41.71,9916.0
2016-11-21 15:05:00,41.71,41.73,41.7,41.7,10708.0,41.71,41.73,41.7,41.7,10708.0
2016-11-21 15:10:00,41.71,41.73,41.7,41.72,9239.0,41.71,41.73,41.7,41.72,9239.0
2016-11-21 15:15:00,41.72,41.75,41.71,41.75,17087.0,41.72,41.75,41.71,41.75,17087.0
2016-11-21 15:20:00,41.75,41.76,41.73,41.75,13617.0,41.75,41.76,41.73,41.75,13617.0
2016-11-21 15:25:00,41.75,41.76,41.72,41.72,13959.0,41.75,41.76,41.72,41.72,13959.0
2016-11-21 15:30:00,41.72,41.76,41.71,41.73,24635.0,41.72,41.76,41.71,41.73,24635.0
2016-11-21 15:35:00,41.73,41.75,41.71,41.75,16228.0,41.73,41.75,41.71,41.75,16228.0
2016-11-21 15:40:00,41.75,41.76,41.71,41.71,29612.0,41.75,41.76,41.71,41.71,29612.0
2016-11-21 15:45:00,41.72,41.8,41.72,41.76,20737.0,41.72,41.8,41.72,41.76,20737.0
2016-11-21 15:50:00,41.76,41.82,41.74,41.8,53250.0,41.76,41.82,41.74,41.8,53250.0
2016-11-21 15:55:00,41.8,41.85,41.76,41.79,97553.0,41.8,41.85,41.76,41.79,97553.0
2016-11-22 09:30:00,41.7,41.75,41.46,41.5,20308.0,41.7,41.75,41.46,41.5,20308.0
2016-11-22 09:35:00,41.44,41.63,41.41,41.59,11359.0,41.44,41.63,41.41,41.59,11359.0
2016-11-22 09:40:00,41.58,41.66,41.37,41.52,13043.0,41.58,41.66,41.37,41.52,13043.0
2016-11-22 09:45:00,41.55,41.61,41.47,41.48,8451.0,41.55,41.61,41.47,41.48,8451.0
2016-11-22 09:50:00,41.5,41.6,41.49,41.54,6510.0,41.5,41.6,41.49,41.54,6510.0
2016-11-22 09:55:00,41.51,41.65,41.45,41.54,17384.0,41.51,41.65,41.45,41.54,17384.0
2016-11-22 10:00:00,41.56,41.64,41.54,41.62,6131.0,41.56,41.64,41.54,41.62,6131.0
2016-11-22 10:05:00,41.63,41.72,41.62,41.69,5219.0,41.63,41.72,41.62,41.69,5219.0
2016-11-22 10:10:00,41.67,41.73,41.64,41.73,6192.0,41.67,41.73,41.64,41.73,6192.0
2016-11-22 10:15:00,41.68,41.72,41.68,41.69,6141.0,41.68,41.72,41.68,41.69,6141.0
2016-11-22 10:20:00,41.69,41.73,41.68,41.7,7150.0,41.69,41.73,41.68,41.7,7150.0
2016-11-22 10:25:00,41.69,41.71,41.67,41.69,5808.0,41.69,41.71,41.67,41.69,5808.0
2016-11-22 10:30:00,41.7,41.74,41.68,41.68,7731.0,41.7,41.74,41.68,41.68,7731.0
2016-11-22 10:35:00,41.7,41.71,41.67,41.68,3790.0,41.7,41.71,41.67,41.68,3790.0
2016-11-22 10:40:00,41.7,41.72,41.67,41.67,6313.0,41.7,41.72,41.67,41.67,6313.0
2016-11-22 10:45:00,41.67,41.67,41.54,41.59,12446.0,41.67,41.67,41.54,41.59,12446.0
2016-11-22 10:50:00,41.6,41.62,41.53,41.56,5175.0,41.6,41.62,41.53,41.56,5175.0
2016-11-22 10:55:00,41.6,41.75,41.6,41.68,27571.0,41.6,41.75,41.6,41.68,27571.0
2016-11-22 11:00:00,41.69,41.75,41.68,41.74,34719.0,41.69,41.75,41.68,41.74,34719.0
2016-11-22 11:05:00,41.73,41.75,41.68,41.73,13053.0,41.73,41.75,41.68,41.73,13053.0
2016-11-22 11:10:00,41.73,41.73,41.68,41.72,15419.0,41.73,41.73,41.68,41.72,15419.0
2016-11-22 11:15:00,41.72,41.73,41.65,41.65,12497.0,41.72,41.73,41.65,41.65,12497.0
2016-11-22 11:20:00,41.64,41.64,41.54,41.55,11412.0,41.64,41.64,41.54,41.55,11412.0
2016-11-22 11:25:00,41.56,41.57,41.5,41.5,5461.0,41.56,41.57,41.5,41.5,5461.0
2016-11-22 11:30:00,41.51,41.62,41.49,41.61,8453.0,41.51,41.62,41.49,41.61,8453.0
2016-11-22 11:35:00,41.58,41.58,41.52,41.57,9348.0,41.58,41.58,41.52,41.57,9348.0
2016-11-22 11:40:00,41.56,41.65,41.51,41.65,19992.0,41.56,41.65,41.51,41.65,19992.0
2016-11-22 11:45:00,41.65,41.77,41.65,41.75,26649.0,41.65,41.77,41.65,41.75,26649.0
2016-11-22 11:50:00,41.74,41.75,41.71,41.75,7914.0,41.74,41.75,41.71,41.75,7914.0
2016-11-22 11:55:00,41.75,41.75,41.65,41.66,14980.0,41.75,41.75,41.65,41.66,14980.0
2016-11-22 12:00:00,41.66,41.69,41.58,41.59,10371.0,41.66,41.69,41.58,41.59,10371.0
2016-11-22 12:05:00,41.59,41.71,41.59,41.68,10584.0,41.59,41.71,41.59,41.68,10584.0
2016-11-22 12:10:00,41.68,41.72,41.65,41.7,9098.0,41.68,41.72,41.65,41.7,9098.0
2016-11-22 12:15:00,41.71,41.75,41.7,41.72,9163.0,41.71,41.75,41.7,41.72,9163.0
2016-11-22 12:20:00,41.71,41.79,41.69,41.78,10287.0,41.71,41.79,41.69,41.78,10287.0
2016-11-22 12:25:00,41.78,41.82,41.77,41.77,12505.0,41.78,41.82,41.77,41.77,12505.0
2016-11-22 12:30:00,41.77,41.81,41.75,41.8,6057.0,41.77,41.81,41.75,41.8,6057.0
2016-11-22 12:35:00,41.8,41.8,41.75,41.76,10496.0,41.8,41.8,41.75,41.76,10496.0
2016-11-22 12:40:00,41.76,41.78,41.73,41.74,8067.0,41.76,41.78,41.73,41.74,8067.0
2016-11-22 12:45:00,41.73,41.8,41.73,41.8,8700.0,41.73,41.8,41.73,41.8,8700.0
2016-11-22 12:50:00,41.8,41.83,41.76,41.8,14154.0,41.8,41.83,41.76,41.8,14154.0
2016-11-22 12:55:00,41.8,41.82,41.77,41.78,10885.0,41.8,41.82,41.77,41.78,10885.0
2016-11-22 13:00:00,41.78,41.83,41.78,41.79,14191.0,41.78,41.83,41.78,41.79,14191.0
2016-11-22 13:05:00,41.79,41.8,41.71,41.71,10352.0,41.79,41.8,41.71,41.71,10352.0
2016-11-22 13:10:00,41.71,41.77,41.71,41.77,11375.0,41.71,41.77,41.71,41.77,11375.0
2016-11-22 13:15:00,41.77,41.79,41.75,41.76,7100.0,41.77,41.79,41.75,41.76,7100.0
2016-11-22 13:20:00,41.75,41.88,41.75,41.88,6956.0,41.75,41.88,41.75,41.88,6956.0
2016-11-22 13:25:00,41.87,41.89,41.87,41.88,13026.0,41.87,41.89,41.87,41.88,13026.0
2016-11-22 13:30:00,41.89,41.92,41.88,41.92,6659.0,41.89,41.92,41.88,41.92,6659.0
2016-11-22 13:35:00,41.92,41.92,41.87,41.92,13757.0,41.92,41.92,41.87,41.92,13757.0
2016-11-22 13:40:00,41.91,41.94,41.8,41.81,17002.0,41.91,41.94,41.8,41.81,17002.0
2016-11-22 13:45:00,41.81,41.82,41.77,41.81,15298.0,41.81,41.82,41.77,41.81,15298.0
2016-11-22 13:50:00,41.81,41.82,41.76,41.77,18646.0,41.81,41.82,41.76,41.77,18646.0
2016-11-22 13:55:00,41.77,41.79,41.73,41.74,14098.0,41.77,41.79,41.73,41.74,14098.0
2016-11-22 14:00:00,41.73,41.76,41.69,41.75,32997.0,41.73,41.76,41.69,41.75,32997.0
2016-11-22 14:05:00,41.75,41.75,41.68,41.7,19293.0,41.75,41.75,41.68,41.7,19293.0
2016-11-22 14:10:00,41.7,41.73,41.68,41.7,25340.0,41.7,41.73,41.68,41.7,25340.0
2016-11-22 14:15:00,41.7,41.75,41.7,41.72,22682.0,41.7,41.75,41.7,41.72,22682.0
2016-11-22 14:20:00,41.72,41.74,41.68,41.7,41020.0,41.72,41.74,41.68,41.7,41020.0
2016-11-22 14:25:00,41.71,41.73,41.69,41.69,19395.0,41.71,41.73,41.69,41.69,19395.0
2016-11-22 14:30:00,41.7,41.71,41.55,41.57,28374.0,41.7,41.71,41.55,41.57,28374.0
2016-11-22 14:35:00,41.57,41.69,41.56,41.66,67067.0,41.57,41.69,41.56,41.66,67067.0
2016-11-22 14:40:00,41.66,41.69,41.65,41.66,16181.0,41.66,41.69,41.65,41.66,16181.0
2016-11-22 14:45:00,41.66,41.66,41.59,41.59,24406.0,41.66,41.66,41.59,41.59,24406.0
2016-11-22 14:50:00,41.59,41.65,41.58,41.61,26794.0,41.59,41.65,41.58,41.61,26794.0
2016-11-22 14:55:00,41.61,41.68,41.6,41.67,33861.0,41.61,41.68,41.6,41.67,33861.0
2016-11-22 15:00:00,41.66,41.68,41.62,41.63,22597.0,41.66,41.68,41.62,41.63,22597.0
2016-11-22 15:05:00,41.63,41.67,41.62,41.65,23622.0,41.63,41.67,41.62,41.65,23622.0
2016-11-22 15:10:00,41.64,41.71,41.61,41.69,30440.0,41.64,41.71,41.61,41.69,30440.0
2016-11-22 15:15:00,41.7,41.71,41.67,41.7,28269.0,41.7,41.71,41.67,41.7,28269.0
2016-11-22 15:20:00,41.7,41.75,41.69,41.75,27938.0,41.7,41.75,41.69,41.75,27938.0
2016-11-22 15:25:00,41.75,41.76,41.73,41.73,55987.0,41.75,41.76,41.73,41.73,55987.0
2016-11-22 15:30:00,41.74,41.78,41.69,41.69,24275.0,41.74,41.78,41.69,41.69,24275.0
2016-11-22 15:35:00,41.68,41.75,41.62,41.73,41346.0,41.68,41.75,41.62,41.73,41346.0
2016-11-22 15:40:00,41.73,41.74,41.62,41.68,32840.0,41.73,41.74,41.62,41.68,32840.0
2016-11-22 15:45:00,41.69,41.7,41.62,41.64,52765.0,41.69,41.7,41.62,41.64,52765.0
2016-11-22 15:50:00,41.65,41.67,41.59,41.6,89333.0,41.65,41.67,41.59,41.6,89333.0
2016-11-22 15:55:00,41.6,41.61,41.56,41.58,121154.0,41.6,41.61,41.56,41.58,121154.0
2016-11-23 09:30:00,44.33,45.15,44.15,44.83,316306.0,44.33,45.15,44.15,44.83,316306.0
2016-11-23 09:35:00,44.89,44.97,44.16,44.3,146201.0,44.89,44.97,44.16,44.3,146201.0
2016-11-23 09:40:00,44.27,44.89,44.25,44.86,121645.0,44.27,44.89,44.25,44.86,121645.0
2016-11-23 09:45:00,44.89,44.92,43.51,43.96,194103.0,44.89,44.92,43.51,43.96,194103.0
2016-11-23 09:50:00,43.86,44.4,43.86,44.3,95762.0,43.86,44.4,43.86,44.3,95762.0
2016-11-23 09:55:00,44.36,44.4,43.95,44.25,87239.0,44.36,44.4,43.95,44.25,87239.0
2016-11-23 10:00:00,44.29,44.69,44.23,44.54,85568.0,44.29,44.69,44.23,44.54,85568.0
2016-11-23 10:05:00,44.54,44.71,44.4,44.46,101606.0,44.54,44.71,44.4,44.46,101606.0
2016-11-23 10:10:00,44.46,44.67,44.34,44.55,47375.0,44.46,44.67,44.34,44.55,47375.0
2016-11-23 10:15:00,44.54,44.75,44.35,44.75,66959.0,44.54,44.75,44.35,44.75,66959.0
2016-11-23 10:20:00,44.73,44.74,44.02,44.17,83419.0,44.73,44.74,44.02,44.17,83419.0
2016-11-23 10:25:00,44.18,44.38,44.08,44.38,72395.0,44.18,44.38,44.08,44.38,72395.0
2016-11-23 10:30:00,44.39,44.71,44.37,44.6,68768.0,44.39,44.71,44.37,44.6,68768.0
2016-11-23 10:35:00,44.6,44.91,44.46,44.8,85756.0,44.6,44.91,44.46,44.8,85756.0
2016-11-23 10:40:00,44.8,45.11,44.75,45.1,130986.0,44.8,45.11,44.75,45.1,130986.0
2016-11-23 10:45:00,45.1,45.19,44.88,45.0,105344.0,45.1,45.19,44.88,45.0,105344.0
2016-11-23 10:50:00,45.0,45.18,44.89,45.16,59731.0,45.0,45.18,44.89,45.16,59731.0
2016-11-23 10:55:00,45.18,45.29,45.06,45.28,51126.0,45.18,45.29,45.06,45.28,51126.0
2016-11-23 11:00:00,45.29,45.34,44.96,45.3,67869.0,45.29,45.34,44.96,45.3,67869.0
2016-11-23 11:05:00,45.26,45.32,45.13,45.2,27128.0,45.26,45.32,45.13,45.2,27128.0
2016-11-23 11:10:00,45.19,45.49,45.16,45.41,44036.0,45.19,45.49,45.16,45.41,44036.0
2016-11-23 11:15:00,45.41,45.43,45.28,45.37,35083.0,45.41,45.43,45.28,45.37,35083.0
2016-11-23 11:20:00,45.38,45.48,45.21,45.32,36873.0,45.38,45.48,45.21,45.32,36873.0
2016-11-23 11:25:00,45.32,45.45,45.17,45.39,27688.0,45.32,45.45,45.17,45.39,27688.0
2016-11-23 11:30:00,45.41,45.55,45.21,45.32,63909.0,45.41,45.55,45.21,45.32,63909.0
2016-11-23 11:35:00,45.32,45.43,45.16,45.4,44622.0,45.32,45.43,45.16,45.4,44622.0
2016-11-23 11:40:00,45.4,45.48,45.35,45.39,32055.0,45.4,45.48,45.35,45.39,32055.0
2016-11-23 11:45:00,45.39,45.48,45.34,45.39,19528.0,45.39,45.48,45.34,45.39,19528.0
2016-11-23 11:50:00,45.4,45.4,45.24,45.35,38718.0,45.4,45.4,45.24,45.35,38718.0
2016-11-23 11:55:00,45.36,45.36,45.18,45.28,20000.0,45.36,45.36,45.18,45.28,20000.0
2016-11-23 12:00:00,45.3,45.37,45.22,45.26,29412.0,45.3,45.37,45.22,45.26,29412.0
2016-11-23 12:05:00,45.28,45.36,45.26,45.33,37304.0,45.28,45.36,45.26,45.33,37304.0
2016-11-23 12:10:00,45.32,45.39,45.25,45.32,31081.0,45.32,45.39,45.25,45.32,31081.0
2016-11-23 12:15:00,45.31,45.42,45.27,45.28,36623.0,45.31,45.42,45.27,45.28,36623.0
2016-11-23 12:20:00,45.3,45.35,45.27,45.32,20714.0,45.3,45.35,45.27,45.32,20714.0
2016-11-23 12:25:00,45.33,45.33,45.18,45.25,18636.0,45.33,45.33,45.18,45.25,18636.0
2016-11-23 12:30:00,45.25,45.33,45.25,45.3,9037.0,45.25,45.33,45.25,45.3,9037.0
2016-11-23 12:35:00,45.29,45.4,45.24,45.31,22401.0,45.29,45.4,45.24,45.31,22401.0
2016-11-23 12:40:00,45.35,45.44,45.34,45.39,18582.0,45.35,45.44,45.34,45.39,18582.0
2016-11-23 12:45:00,45.39,45.42,45.23,45.31,26423.0,45.39,45.42,45.23,45.31,26423.0
2016-11-23 12:50:00,45.32,45.45,45.3,45.44,27600.0,45.32,45.45,45.3,45.44,27600.0
2016-11-23 12:55:00,45.42,45.49,45.42,45.49,26126.0,45.42,45.49,45.42,45.49,26126.0
2016-11-23 13:00:00,45.46,45.5,45.22,45.45,44098.0,45.46,45.5,45.22,45.45,44098.0
2016-11-23 13:05:00,45.44,45.45,45.35,45.4,12486.0,45.44,45.45,45.35,45.4,12486.0
2016-11-23 13:10:00,45.41,45.43,45.33,45.4,16186.0,45.41,45.43,45.33,45.4,16186.0
2016-11-23 13:15:00,45.4,45.46,45.39,45.43,20951.0,45.4,45.46,45.39,45.43,20951.0
2016-11-23 13:20:00,45.45,45.52,45.33,45.43,19499.0,45.45,45.52,45.33,45.43,19499.0
2016-11-23 13:25:00,45.43,45.46,45.33,45.42,19152.0,45.43,45.46,45.33,45.42,19152.0
2016-11-23 13:30:00,45.41,45.76,45.41,45.76,45519.0,45.41,45.76,45.41,45.76,45519.0
2016-11-23 13:35:00,45.76,45.78,45.62,45.72,28639.0,45.76,45.78,45.62,45.72,28639.0
2016-11-23 13:40:00,45.72,45.84,45.66,45.78,38584.0,45.72,45.84,45.66,45.78,38584.0
2016-11-23 13:45:00,45.79,45.81,45.52,45.6,65629.0,45.79,45.81,45.52,45.6,65629.0
2016-11-23 13:50:00,45.58,45.6,45.25,45.53,49090.0,45.58,45.6,45.25,45.53,49090.0
2016-11-23 13:55:00,45.53,45.65,45.52,45.61,96407.0,45.53,45.65,45.52,45.61,96407.0
2016-11-23 14:00:00,45.61,45.65,45.31,45.45,29910.0,45.61,45.65,45.31,45.45,29910.0
2016-11-23 14:05:00,45.4,45.47,45.27,45.46,29156.0,45.4,45.47,45.27,45.46,29156.0
2016-11-23 14:10:00,45.46,45.81,45.44,45.75,45791.0,45.46,45.81,45.44,45.75,45791.0
2016-11-23 14:15:00,45.76,46.12,45.76,45.92,99040.0,45.76,46.12,45.76,45.92,99040.0
2016-11-23 14:20:00,45.9,46.05,45.84,45.87,19562.0,45.9,46.05,45.84,45.87,19562.0
2016-11-23 14:25:00,45.87,45.98,45.84,45.94,11993.0,45.87,45.98,45.84,45.94,11993.0
2016-11-23 14:30:00,45.94,46.04,45.87,45.9,20581.0,45.94,46.04,45.87,45.9,20581.0
2016-11-23 14:35:00,45.91,45.97,45.85,45.9,12647.0,45.91,45.97,45.85,45.9,12647.0
2016-11-23 14:40:00,45.9,45.93,45.84,45.87,23842.0,45.9,45.93,45.84,45.87,23842.0
2016-11-23 14:45:00,45.9,46.03,45.88,46.03,21294.0,45.9,46.03,45.88,46.03,21294.0
2016-11-23 14:50:00,46.0,46.02,45.84,45.96,8526.0,46.0,46.02,45.84,45.96,8526.0
2016-11-23 14:55:00,45.98,46.24,45.95,46.04,33304.0,45.98,46.24,45.95,46.04,33304.0
2016-11-23 15:00:00,46.03,46.07,45.99,46.06,34168.0,46.03,46.07,45.99,46.06,34168.0
2016-11-23 15:05:00,46.04,46.07,45.93,45.96,33071.0,46.04,46.07,45.93,45.96,33071.0
2016-11-23 15:10:00,45.95,46.19,45.93,46.19,30180.0,45.95,46.19,45.93,46.19,30180.0
2016-11-23 15:15:00,46.19,46.28,46.17,46.26,29620.0,46.19,46.28,46.17,46.26,29620.0
2016-11-23 15:20:00,46.21,46.37,46.16,46.36,26401.0,46.21,46.37,46.16,46.36,26401.0
2016-11-23 15:25:00,46.35,46.37,46.27,46.31,33217.0,46.35,46.37,46.27,46.31,33217.0
2016-11-23 15:30:00,46.31,46.45,46.28,46.44,35342.0,46.31,46.45,46.28,46.44,35342.0
2016-11-23 15:35:00,46.44,46.57,46.4,46.55,100996.0,46.44,46.57,46.4,46.55,100996.0
2016-11-23 15:40:00,46.55,46.6,46.47,46.52,110147.0,46.55,46.6,46.47,46.52,110147.0
2016-11-23 15:45:00,46.52,46.7,46.45,46.65,120261.0,46.52,46.7,46.45,46.65,120261.0
2016-11-23 15:50:00,46.63,46.66,46.49,46.52,221410.0,46.63,46.66,46.49,46.52,221410.0
2016-11-23 15:55:00,46.51,46.52,46.25,46.29,248894.0,46.51,46.52,46.25,46.29,248894.0
2016-11-25 09:30:00,46.11,46.36,45.51,45.62,112805.0,46.11,46.36,45.51,45.62,112805.0
2016-11-25 09:35:00,45.65,45.85,45.64,45.79,18765.0,45.65,45.85,45.64,45.79,18765.0
2016-11-25 09:40:00,45.78,46.0,45.71,45.97,27238.0,45.78,46.0,45.71,45.97,27238.0
2016-11-25 09:45:00,46.0,46.05,45.85,46.05,27629.0,46.0,46.05,45.85,46.05,27629.0
2016-11-25 09:50:00,46.06,46.19,45.96,46.15,36817.0,46.06,46.19,45.96,46.15,36817.0
2016-11-25 09:55:00,46.15,46.27,46.07,46.07,28303.0,46.15,46.27,46.07,46.07,28303.0
2016-11-25 10:00:00,46.11,46.15,45.98,46.02,32166.0,46.11,46.15,45.98,46.02,32166.0
2016-11-25 10:05:00,46.01,46.03,45.96,46.0,18378.0,46.01,46.03,45.96,46.0,18378.0
2016-11-25 10:10:00,45.98,46.07,45.98,46.0,17153.0,45.98,46.07,45.98,46.0,17153.0
2016-11-25 10:15:00,46.0,46.22,45.98,46.2,26586.0,46.0,46.22,45.98,46.2,26586.0
2016-11-25 10:20:00,46.2,46.2,46.01,46.09,61013.0,46.2,46.2,46.01,46.09,61013.0
2016-11-25 10:25:00,46.1,46.29,46.1,46.23,16887.0,46.1,46.29,46.1,46.23,16887.0
2016-11-25 10:30:00,46.23,46.32,46.21,46.28,31738.0,46.23,46.32,46.21,46.28,31738.0
2016-11-25 10:35:00,46.28,46.33,46.21,46.23,38378.0,46.28,46.33,46.21,46.23,38378.0
2016-11-25 10:40:00,46.24,46.33,46.24,46.3,23670.0,46.24,46.33,46.24,46.3,23670.0
2016-11-25 10:45:00,46.29,46.37,46.27,46.36,13389.0,46.29,46.37,46.27,46.36,13389.0
2016-11-25 10:50:00,46.36,46.36,46.27,46.34,11025.0,46.36,46.36,46.27,46.34,11025.0
2016-11-25 10:55:00,46.37,46.38,46.23,46.28,27263.0,46.37,46.38,46.23,46.28,27263.0
2016-11-25 11:00:00,46.27,46.33,46.09,46.16,37317.0,46.27,46.33,46.09,46.16,37317.0
2016-11-25 11:05:00,46.16,46.26,46.14,46.22,19729.0,46.16,46.26,46.14,46.22,19729.0
2016-11-25 11:10:00,46.23,46.26,46.16,46.17,25166.0,46.23,46.26,46.16,46.17,25166.0
2016-11-25 11:15:00,46.17,46.23,46.13,46.2,18602.0,46.17,46.23,46.13,46.2,18602.0
2016-11-25 11:20:00,46.2,46.29,46.2,46.27,25854.0,46.2,46.29,46.2,46.27,25854.0
2016-11-25 11:25:00,46.23,46.3,46.22,46.29,16894.0,46.23,46.3,46.22,46.29,16894.0
2016-11-25 11:30:00,46.3,46.34,46.24,46.27,16476.0,46.3,46.34,46.24,46.27,16476.0
2016-11-25 11:35:00,46.27,46.31,46.26,46.31,11731.0,46.27,46.31,46.26,46.31,11731.0
2016-11-25 11:40:00,46.31,46.32,46.19,46.23,19316.0,46.31,46.32,46.19,46.23,19316.0
2016-11-25 11:45:00,46.23,46.29,46.21,46.24,12508.0,46.23,46.29,46.21,46.24,12508.0
2016-11-25 11:50:00,46.24,46.33,46.23,46.3,5977.0,46.24,46.33,46.23,46.3,5977.0
2016-11-25 11:55:00,46.31,46.33,46.22,46.27,19110.0,46.31,46.33,46.22,46.27,19110.0
2016-11-25 12:00:00,46.27,46.27,46.19,46.2,24789.0,46.27,46.27,46.19,46.2,24789.0
2016-11-25 12:05:00,46.21,46.31,46.2,46.21,33508.0,46.21,46.31,46.2,46.21,33508.0
2016-11-25 12:10:00,46.22,46.26,46.21,46.25,12393.0,46.22,46.26,46.21,46.25,12393.0
2016-11-25 12:15:00,46.25,46.26,46.23,46.25,6975.0,46.25,46.26,46.23,46.25,6975.0
2016-11-25 12:20:00,46.25,46.29,46.24,46.27,12232.0,46.25,46.29,46.24,46.27,12232.0
2016-11-25 12:25:00,46.26,46.31,46.24,46.26,23091.0,46.26,46.31,46.24,46.26,23091.0
2016-11-25 12:30:00,46.26,46.32,46.24,46.32,15515.0,46.26,46.32,46.24,46.32,15515.0
2016-11-25 12:35:00,46.32,46.37,46.27,46.31,41800.0,46.32,46.37,46.27,46.31,41800.0
2016-11-25 12:40:00,46.32,46.42,46.31,46.4,38961.0,46.32,46.42,46.31,46.4,38961.0
2016-11-25 12:45:00,46.39,46.39,46.3,46.38,49524.0,46.39,46.39,46.3,46.38,49524.0
2016-11-25 12:50:00,46.38,46.43,46.28,46.3,72798.0,46.38,46.43,46.28,46.3,72798.0
2016-11-25 12:55:00,46.3,46.31,46.25,46.29,58182.0,46.3,46.31,46.25,46.29,58182.0
2016-11-28 09:30:00,46.38,46.47,46.0,46.4,56614.0,46.38,46.47,46.0,46.4,56614.0
2016-11-28 09:35:00,46.35,46.75,46.27,46.66,28199.0,46.35,46.75,46.27,46.66,28199.0
2016-11-28 09:40:00,46.66,46.7,46.46,46.59,27062.0,46.66,46.7,46.46,46.59,27062.0
2016-11-28 09:45:00,46.61,46.76,46.43,46.74,36603.0,46.61,46.76,46.43,46.74,36603.0
2016-11-28 09:50:00,46.7,46.7,46.52,46.55,27398.0,46.7,46.7,46.52,46.55,27398.0
2016-11-28 09:55:00,46.56,46.65,46.49,46.5,27864.0,46.56,46.65,46.49,46.5,27864.0
2016-11-28 10:00:00,46.52,46.58,46.42,46.53,20862.0,46.52,46.58,46.42,46.53,20862.0
2016-11-28 10:05:00,46.52,46.53,46.32,46.33,29819.0,46.52,46.53,46.32,46.33,29819.0
2016-11-28 10:10:00,46.35,46.44,46.21,46.32,36912.0,46.35,46.44,46.21,46.32,36912.0
2016-11-28 10:15:00,46.33,46.38,46.14,46.18,21511.0,46.33,46.38,46.14,46.18,21511.0
2016-11-28 10:20:00,46.18,46.22,46.03,46.13,29021.0,46.18,46.22,46.03,46.13,29021.0
2016-11-28 10:25:00,46.13,46.23,46.08,46.22,18361.0,46.13,46.23,46.08,46.22,18361.0
2016-11-28 10:30:00,46.22,46.23,46.11,46.18,20750.0,46.22,46.23,46.11,46.18,20750.0
2016-11-28 10:35:00,46.17,46.31,46.16,46.28,16447.0,46.17,46.31,46.16,46.28,16447.0
2016-11-28 10:40:00,46.29,46.36,46.23,46.26,22499.0,46.29,46.36,46.23,46.26,22499.0
2016-11-28 10:45:00,46.26,46.32,46.24,46.26,25650.0,46.26,46.32,46.24,46.26,25650.0
2016-11-28 10:50:00,46.27,46.36,46.23,46.3,17383.0,46.27,46.36,46.23,46.3,17383.0
2016-11-28 10:55:00,46.3,46.34,46.21,46.27,16416.0,46.3,46.34,46.21,46.27,16416.0
2016-11-28 11:00:00,46.26,46.28,46.21,46.21,14376.0,46.26,46.28,46.21,46.21,14376.0
2016-11-28 11:05:00,46.21,46.22,46.09,46.15,34997.0,46.21,46.22,46.09,46.15,34997.0
2016-11-28 11:10:00,46.15,46.19,46.13,46.15,13239.0,46.15,46.19,46.13,46.15,13239.0
2016-11-28 11:15:00,46.16,46.2,46.13,46.17,32958.0,46.16,46.2,46.13,46.17,32958.0
2016-11-28 11:20:00,46.17,46.3,46.06,46.08,35759.0,46.17,46.3,46.06,46.08,35759.0
2016-11-28 11:25:00,46.08,46.29,46.08,46.29,8829.0,46.08,46.29,46.08,46.29,8829.0
2016-11-28 11:30:00,46.3,46.38,46.3,46.36,18694.0,46.3,46.38,46.3,46.36,18694.0
2016-11-28 11:35:00,46.38,46.44,46.33,46.41,9695.0,46.38,46.44,46.33,46.41,9695.0
2016-11-28 11:40:00,46.38,46.53,46.38,46.46,13626.0,46.38,46.53,46.38,46.46,13626.0
2016-11-28 11:45:00,46.49,46.58,46.43,46.44,16820.0,46.49,46.58,46.43,46.44,16820.0
2016-11-28 11:50:00,46.45,46.57,46.44,46.57,13210.0,46.45,46.57,46.44,46.57,13210.0
2016-11-28 11:55:00,46.56,46.57,46.47,46.52,23296.0,46.56,46.57,46.47,46.52,23296.0
2016-11-28 12:00:00,46.53,46.62,46.53,46.58,8840.0,46.53,46.62,46.53,46.58,8840.0
2016-11-28 12:05:00,46.59,46.73,46.59,46.7,20853.0,46.59,46.73,46.59,46.7,20853.0
2016-11-28 12:10:00,46.7,46.71,46.67,46.67,15024.0,46.7,46.71,46.67,46.67,15024.0
2016-11-28 12:15:00,46.67,46.67,46.6,46.66,9854.0,46.67,46.67,46.6,46.66,9854.0
2016-11-28 12:20:00,46.64,46.7,46.64,46.67,16107.0,46.64,46.7,46.64,46.67,16107.0
2016-11-28 12:25:00,46.66,46.68,46.58,46.63,15789.0,46.66,46.68,46.58,46.63,15789.0
2016-11-28 12:30:00,46.64,46.85,46.64,46.85,34314.0,46.64,46.85,46.64,46.85,34314.0
2016-11-28 12:35:00,46.83,46.85,46.8,46.84,15420.0,46.83,46.85,46.8,46.84,15420.0
2016-11-28 12:40:00,46.84,46.84,46.7,46.71,8515.0,46.84,46.84,46.7,46.71,8515.0
2016-11-28 12:45:00,46.71,46.75,46.71,46.73,11711.0,46.71,46.75,46.71,46.73,11711.0
2016-11-28 12:50:00,46.73,46.79,46.67,46.77,24441.0,46.73,46.79,46.67,46.77,24441.0
2016-11-28 12:55:00,46.74,46.86,46.73,46.85,12127.0,46.74,46.86,46.73,46.85,12127.0
2016-11-28 13:00:00,46.87,46.87,46.83,46.83,15046.0,46.87,46.87,46.83,46.83,15046.0
2016-11-28 13:05:00,46.83,46.89,46.73,46.87,25346.0,46.83,46.89,46.73,46.87,25346.0
2016-11-28 13:10:00,46.85,46.93,46.85,46.92,14749.0,46.85,46.93,46.85,46.92,14749.0
2016-11-28 13:15:00,46.92,46.94,46.85,46.94,11276.0,46.92,46.94,46.85,46.94,11276.0
2016-11-28 13:20:00,46.92,46.98,46.85,46.87,17775.0,46.92,46.98,46.85,46.87,17775.0
2016-11-28 13:25:00,46.85,46.88,46.75,46.75,8250.0,46.85,46.88,46.75,46.75,8250.0
2016-11-28 13:30:00,46.75,46.84,46.75,46.81,4791.0,46.75,46.84,46.75,46.81,4791.0
2016-11-28 13:35:00,46.82,46.86,46.82,46.84,6050.0,46.82,46.86,46.82,46.84,6050.0
2016-11-28 13:40:00,46.84,46.9,46.84,46.89,9332.0,46.84,46.9,46.84,46.89,9332.0
2016-11-28 13:45:00,46.89,46.94,46.88,46.93,12907.0,46.89,46.94,46.88,46.93,12907.0
2016-11-28 13:50:00,46.93,46.94,46.89,46.9,23349.0,46.93,46.94,46.89,46.9,23349.0
2016-11-28 13:55:00,46.89,46.89,46.78,46.8,18315.0,46.89,46.89,46.78,46.8,18315.0
2016-11-28 14:00:00,46.81,46.82,46.78,46.78,12612.0,46.81,46.82,46.78,46.78,12612.0
2016-11-28 14:05:00,46.78,46.79,46.72,46.72,20065.0,46.78,46.79,46.72,46.72,20065.0
2016-11-28 14:10:00,46.72,46.72,46.68,46.68,27276.0,46.72,46.72,46.68,46.68,27276.0
2016-11-28 14:15:00,46.68,46.69,46.57,46.57,22297.0,46.68,46.69,46.57,46.57,22297.0
2016-11-28 14:20:00,46.57,46.61,46.55,46.57,23342.0,46.57,46.61,46.55,46.57,23342.0
2016-11-28 14:25:00,46.56,46.6,46.49,46.56,20877.0,46.56,46.6,46.49,46.56,20877.0
2016-11-28 14:30:00,46.57,46.62,46.56,46.6,11654.0,46.57,46.62,46.56,46.6,11654.0
2016-11-28 14:35:00,46.59,46.6,46.51,46.51,23486.0,46.59,46.6,46.51,46.51,23486.0
2016-11-28 14:40:00,46.49,46.52,46.46,46.51,20425.0,46.49,46.52,46.46,46.51,20425.0
2016-11-28 14:45:00,46.51,46.53,46.49,46.5,12855.0,46.51,46.53,46.49,46.5,12855.0
2016-11-28 14:50:00,46.51,46.51,46.4,46.43,18874.0,46.51,46.51,46.4,46.43,18874.0
2016-11-28 14:55:00,46.43,46.43,46.27,46.28,20611.0,46.43,46.43,46.27,46.28,20611.0
2016-11-28 15:00:00,46.29,46.47,46.28,46.45,15311.0,46.29,46.47,46.28,46.45,15311.0
2016-11-28 15:05:00,46.45,46.46,46.34,46.36,27308.0,46.45,46.46,46.34,46.36,27308.0
2016-11-28 15:10:00,46.38,46.47,46.38,46.45,8554.0,46.38,46.47,46.38,46.45,8554.0
2016-11-28 15:15:00,46.45,46.47,46.41,46.45,17844.0,46.45,46.47,46.41,46.45,17844.0
2016-11-28 15:20:00,46.46,46.47,46.38,46.39,26116.0,46.46,46.47,46.38,46.39,26116.0
2016-11-28 15:25:00,46.4,46.41,46.3,46.33,19924.0,46.4,46.41,46.3,46.33,19924.0
2016-11-28 15:30:00,46.33,46.33,46.27,46.32,39475.0,46.33,46.33,46.27,46.32,39475.0
2016-11-28 15:35:00,46.31,46.33,46.31,46.32,15695.0,46.31,46.33,46.31,46.32,15695.0
2016-11-28 15:40:00,46.32,46.32,46.28,46.29,25315.0,46.32,46.32,46.28,46.29,25315.0
2016-11-28 15:45:00,46.29,46.3,46.24,46.29,38120.0,46.29,46.3,46.24,46.29,38120.0
2016-11-28 15:50:00,46.28,46.38,46.28,46.35,52258.0,46.28,46.38,46.28,46.35,52258.0
2016-11-28 15:55:00,46.35,46.38,46.31,46.37,65148.0,46.35,46.38,46.31,46.37,65148.0
2016-11-29 09:30:00,46.33,46.78,46.33,46.5,21239.0,46.33,46.78,46.33,46.5,21239.0
2016-11-29 09:35:00,46.48,46.77,46.48,46.74,18310.0,46.48,46.77,46.48,46.74,18310.0
2016-11-29 09:40:00,46.75,46.91,46.66,46.76,20695.0,46.75,46.91,46.66,46.76,20695.0
2016-11-29 09:45:00,46.75,46.75,46.52,46.55,18300.0,46.75,46.75,46.52,46.55,18300.0
2016-11-29 09:50:00,46.58,46.87,46.58,46.65,21851.0,46.58,46.87,46.58,46.65,21851.0
2016-11-29 09:55:00,46.7,46.79,46.61,46.72,26020.0,46.7,46.79,46.61,46.72,26020.0
2016-11-29 10:00:00,46.77,47.08,46.77,47.01,41598.0,46.77,47.08,46.77,47.01,41598.0
2016-11-29 10:05:00,47.03,47.08,46.87,47.03,19014.0,47.03,47.08,46.87,47.03,19014.0
2016-11-29 10:10:00,47.06,47.18,46.96,47.05,24306.0,47.06,47.18,46.96,47.05,24306.0
2016-11-29 10:15:00,47.04,47.3,47.04,47.3,27007.0,47.04,47.3,47.04,47.3,27007.0
2016-11-29 10:20:00,47.3,47.41,47.25,47.3,24173.0,47.3,47.41,47.25,47.3,24173.0
2016-11-29 10:25:00,47.3,47.38,47.27,47.34,32615.0,47.3,47.38,47.27,47.34,32615.0
2016-11-29 10:30:00,47.34,47.47,47.22,47.22,18469.0,47.34,47.47,47.22,47.22,18469.0
2016-11-29 10:35:00,47.23,47.28,47.16,47.24,15253.0,47.23,47.28,47.16,47.24,15253.0
2016-11-29 10:40:00,47.25,47.25,47.15,47.21,9535.0,47.25,47.25,47.15,47.21,9535.0
2016-11-29 10:45:00,47.21,47.28,47.1,47.26,13368.0,47.21,47.28,47.1,47.26,13368.0
2016-11-29 10:50:00,47.27,47.28,47.14,47.16,15797.0,47.27,47.28,47.14,47.16,15797.0
2016-11-29 10:55:00,47.17,47.25,47.17,47.23,6890.0,47.17,47.25,47.17,47.23,6890.0
2016-11-29 11:00:00,47.23,47.37,47.23,47.36,33466.0,47.23,47.37,47.23,47.36,33466.0
2016-11-29 11:05:00,47.35,47.49,47.35,47.36,18370.0,47.35,47.49,47.35,47.36,18370.0
2016-11-29 11:10:00,47.36,47.47,47.33,47.46,16585.0,47.36,47.47,47.33,47.46,16585.0
2016-11-29 11:15:00,47.45,47.49,47.29,47.31,22705.0,47.45,47.49,47.29,47.31,22705.0
2016-11-29 11:20:00,47.33,47.48,47.32,47.45,14796.0,47.33,47.48,47.32,47.45,14796.0
2016-11-29 11:25:00,47.44,47.49,47.33,47.34,18452.0,47.44,47.49,47.33,47.34,18452.0
2016-11-29 11:30:00,47.37,47.41,47.27,47.39,33616.0,47.37,47.41,47.27,47.39,33616.0
2016-11-29 11:35:00,47.39,47.4,47.27,47.32,32527.0,47.39,47.4,47.27,47.32,32527.0
2016-11-29 11:40:00,47.31,47.44,47.31,47.43,12228.0,47.31,47.44,47.31,47.43,12228.0
2016-11-29 11:45:00,47.43,47.54,47.29,47.52,34597.0,47.43,47.54,47.29,47.52,34597.0
2016-11-29 11:50:00,47.52,47.64,47.49,47.64,17596.0,47.52,47.64,47.49,47.64,17596.0
2016-11-29 11:55:00,47.63,47.66,47.57,47.64,14374.0,47.63,47.66,47.57,47.64,14374.0
2016-11-29 12:00:00,47.64,47.73,47.57,47.68,24017.0,47.64,47.73,47.57,47.68,24017.0
2016-11-29 12:05:00,47.67,47.72,47.61,47.67,12008.0,47.67,47.72,47.61,47.67,12008.0
2016-11-29 12:10:00,47.65,47.76,47.64,47.65,137659.0,47.65,47.76,47.64,47.65,137659.0
2016-11-29 12:15:00,47.66,47.68,47.35,47.43,16814.0,47.66,47.68,47.35,47.43,16814.0
2016-11-29 12:20:00,47.42,47.53,47.32,47.32,10052.0,47.42,47.53,47.32,47.32,10052.0
2016-11-29 12:25:00,47.34,47.41,47.3,47.3,31712.0,47.34,47.41,47.3,47.3,31712.0
2016-11-29 12:30:00,47.3,47.35,47.23,47.25,33436.0,47.3,47.35,47.23,47.25,33436.0
2016-11-29 12:35:00,47.28,47.31,47.26,47.3,9913.0,47.28,47.31,47.26,47.3,9913.0
2016-11-29 12:40:00,47.31,47.43,47.29,47.41,33805.0,47.31,47.43,47.29,47.41,33805.0
2016-11-29 12:45:00,47.42,47.42,47.28,47.36,42681.0,47.42,47.42,47.28,47.36,42681.0
2016-11-29 12:50:00,47.38,47.47,47.37,47.46,9900.0,47.38,47.47,47.37,47.46,9900.0
2016-11-29 12:55:00,47.46,47.54,47.43,47.54,32915.0,47.46,47.54,47.43,47.54,32915.0
2016-11-29 13:00:00,47.55,47.55,47.43,47.48,13213.0,47.55,47.55,47.43,47.48,13213.0
2016-11-29 13:05:00,47.49,47.53,47.46,47.53,11427.0,47.49,47.53,47.46,47.53,11427.0
2016-11-29 13:10:00,47.53,47.57,47.48,47.53,16410.0,47.53,47.57,47.48,47.53,16410.0
2016-11-29 13:15:00,47.51,47.51,47.38,47.4,31669.0,47.51,47.51,47.38,47.4,31669.0
2016-11-29 13:20:00,47.4,47.41,47.27,47.28,18836.0,47.4,47.41,47.27,47.28,18836.0
2016-11-29 13:25:00,47.29,47.29,47.12,47.22,31488.0,47.29,47.29,47.12,47.22,31488.0
2016-11-29 13:30:00,47.23,47.36,47.22,47.33,23037.0,47.23,47.36,47.22,47.33,23037.0
2016-11-29 13:35:00,47.32,47.35,47.29,47.35,13121.0,47.32,47.35,47.29,47.35,13121.0
2016-11-29 13:40:00,47.34,47.35,47.32,47.34,12385.0,47.34,47.35,47.32,47.34,12385.0
2016-11-29 13:45:00,47.35,47.4,47.34,47.36,20048.0,47.35,47.4,47.34,47.36,20048.0
2016-11-29 13:50:00,47.37,47.41,47.35,47.4,16619.0,47.37,47.41,47.35,47.4,16619.0
2016-11-29 13:55:00,47.41,47.45,47.36,47.38,15236.0,47.41,47.45,47.36,47.38,15236.0
2016-11-29 14:00:00,47.37,47.45,47.37,47.45,18640.0,47.37,47.45,47.37,47.45,18640.0
2016-11-29 14:05:00,47.46,47.54,47.46,47.49,13586.0,47.46,47.54,47.46,47.49,13586.0
2016-11-29 14:10:00,47.5,47.53,47.49,47.53,13324.0,47.5,47.53,47.49,47.53,13324.0
2016-11-29 14:15:00,47.53,47.57,47.5,47.57,16013.0,47.53,47.57,47.5,47.57,16013.0
2016-11-29 14:20:00,47.57,47.6,47.57,47.59,13087.0,47.57,47.6,47.57,47.59,13087.0
2016-11-29 14:25:00,47.58,47.6,47.54,47.55,12699.0,47.58,47.6,47.54,47.55,12699.0
2016-11-29 14:30:00,47.55,47.59,47.54,47.56,18042.0,47.55,47.59,47.54,47.56,18042.0
2016-11-29 14:35:00,47.55,47.55,47.49,47.53,15237.0,47.55,47.55,47.49,47.53,15237.0
2016-11-29 14:40:00,47.53,47.62,47.51,47.62,23712.0,47.53,47.62,47.51,47.62,23712.0
2016-11-29 14:45:00,47.62,47.62,47.55,47.58,17456.0,47.62,47.62,47.55,47.58,17456.0
2016-11-29 14:50:00,47.59,47.61,47.55,47.59,17172.0,47.59,47.61,47.55,47.59,17172.0
2016-11-29 14:55:00,47.58,47.59,47.5,47.51,18586.0,47.58,47.59,47.5,47.51,18586.0
2016-11-29 15:00:00,47.52,47.53,47.49,47.52,17087.0,47.52,47.53,47.49,47.52,17087.0
2016-11-29 15:05:00,47.51,47.57,47.49,47.55,17180.0,47.51,47.57,47.49,47.55,17180.0
2016-11-29 15:10:00,47.56,47.63,47.53,47.59,24754.0,47.56,47.63,47.53,47.59,24754.0
2016-11-29 15:15:00,47.59,47.61,47.52,47.52,33687.0,47.59,47.61,47.52,47.52,33687.0
2016-11-29 15:20:00,47.53,47.61,47.52,47.55,28385.0,47.53,47.61,47.52,47.55,28385.0
2016-11-29 15:25:00,47.56,47.59,47.55,47.56,15645.0,47.56,47.59,47.55,47.56,15645.0
2016-11-29 15:30:00,47.56,47.56,47.43,47.47,45906.0,47.56,47.56,47.43,47.47,45906.0
2016-11-29 15:35:00,47.47,47.48,47.44,47.44,37725.0,47.47,47.48,47.44,47.44,37725.0
2016-11-29 15:40:00,47.45,47.45,47.3,47.35,37186.0,47.45,47.45,47.3,47.35,37186.0
2016-11-29 15:45:00,47.35,47.37,47.32,47.37,22273.0,47.35,47.37,47.32,47.37,22273.0
2016-11-29 15:50:00,47.37,47.41,47.36,47.38,57194.0,47.37,47.41,47.36,47.38,57194.0
2016-11-29 15:55:00,47.38,47.44,47.34,47.35,121876.0,47.38,47.44,47.34,47.35,121876.0
2016-11-30 09:30:00,47.75,47.81,47.48,47.75,29116.0,47.75,47.81,47.48,47.75,29116.0
2016-11-30 09:35:00,47.71,47.72,47.4,47.49,8474.0,47.71,47.72,47.4,47.49,8474.0
2016-11-30 09:40:00,47.53,47.67,47.53,47.67,16059.0,47.53,47.67,47.53,47.67,16059.0
2016-11-30 09:45:00,47.68,47.77,47.49,47.58,25336.0,47.68,47.77,47.49,47.58,25336.0
2016-11-30 09:50:00,47.57,47.57,47.35,47.44,18985.0,47.57,47.57,47.35,47.44,18985.0
2016-11-30 09:55:00,47.46,47.65,47.45,47.6,8706.0,47.46,47.65,47.45,47.6,8706.0
2016-11-30 10:00:00,47.56,47.67,47.49,47.66,10966.0,47.56,47.67,47.49,47.66,10966.0
2016-11-30 10:05:00,47.69,47.8,47.67,47.67,10585.0,47.69,47.8,47.67,47.67,10585.0
2016-11-30 10:10:00,47.68,47.78,47.54,47.57,32528.0,47.68,47.78,47.54,47.57,32528.0
2016-11-30 10:15:00,47.58,47.65,47.48,47.48,13024.0,47.58,47.65,47.48,47.48,13024.0
2016-11-30 10:20:00,47.48,47.58,47.45,47.45,11897.0,47.48,47.58,47.45,47.45,11897.0
2016-11-30 10:25:00,47.43,47.49,47.36,47.48,3600.0,47.43,47.49,47.36,47.48,3600.0
2016-11-30 10:30:00,47.48,47.49,47.4,47.46,6595.0,47.48,47.49,47.4,47.46,6595.0
2016-11-30 10:35:00,47.46,47.49,47.41,47.49,9780.0,47.46,47.49,47.41,47.49,9780.0
2016-11-30 10:40:00,47.47,47.59,47.43,47.54,11229.0,47.47,47.59,47.43,47.54,11229.0
2016-11-30 10:45:00,47.54,47.54,47.44,47.52,7048.0,47.54,47.54,47.44,47.52,7048.0
2016-11-30 10:50:00,47.54,47.56,47.52,47.56,4081.0,47.54,47.56,47.52,47.56,4081.0
2016-11-30 10:55:00,47.56,47.66,47.55,47.55,6898.0,47.56,47.66,47.55,47.55,6898.0
2016-11-30 11:00:00,47.58,47.6,47.56,47.56,5372.0,47.58,47.6,47.56,47.56,5372.0
2016-11-30 11:05:00,47.56,47.76,47.56,47.73,13188.0,47.56,47.76,47.56,47.73,13188.0
2016-11-30 11:10:00,47.72,47.75,47.67,47.69,5887.0,47.72,47.75,47.67,47.69,5887.0
2016-11-30 11:15:00,47.72,47.72,47.65,47.69,10500.0,47.72,47.72,47.65,47.69,10500.0
2016-11-30 11:20:00,47.69,47.78,47.67,47.78,4200.0,47.69,47.78,47.67,47.78,4200.0
2016-11-30 11:25:00,47.76,47.77,47.67,47.69,9480.0,47.76,47.77,47.67,47.69,9480.0
2016-11-30 11:30:00,47.67,47.75,47.6,47.75,5614.0,47.67,47.75,47.6,47.75,5614.0
2016-11-30 11:35:00,47.74,47.81,47.73,47.81,9569.0,47.74,47.81,47.73,47.81,9569.0
2016-11-30 11:40:00,47.8,47.95,47.77,47.77,29780.0,47.8,47.95,47.77,47.77,29780.0
2016-11-30 11:45:00,47.82,47.82,47.7,47.72,6344.0,47.82,47.82,47.7,47.72,6344.0
2016-11-30 11:50:00,47.72,47.73,47.63,47.66,6095.0,47.72,47.73,47.63,47.66,6095.0
2016-11-30 11:55:00,47.68,47.68,47.58,47.59,7747.0,47.68,47.68,47.58,47.59,7747.0
2016-11-30 12:00:00,47.54,47.62,47.53,47.61,5000.0,47.54,47.62,47.53,47.61,5000.0
2016-11-30 12:05:00,47.59,47.59,47.41,47.44,11811.0,47.59,47.59,47.41,47.44,11811.0
2016-11-30 12:10:00,47.43,47.5,47.39,47.39,3700.0,47.43,47.5,47.39,47.39,3700.0
2016-11-30 12:15:00,47.38,47.49,47.38,47.46,4717.0,47.38,47.49,47.38,47.46,4717.0
2016-11-30 12:20:00,47.47,47.5,47.4,47.42,5845.0,47.47,47.5,47.4,47.42,5845.0
2016-11-30 12:25:00,47.42,47.44,47.35,47.37,9625.0,47.42,47.44,47.35,47.37,9625.0
2016-11-30 12:30:00,47.38,47.4,47.32,47.38,5800.0,47.38,47.4,47.32,47.38,5800.0
2016-11-30 12:35:00,47.39,47.43,47.37,47.43,1700.0,47.39,47.43,47.37,47.43,1700.0
2016-11-30 12:40:00,47.41,47.45,47.4,47.4,3800.0,47.41,47.45,47.4,47.4,3800.0
2016-11-30 12:45:00,47.38,47.4,47.31,47.34,17267.0,47.38,47.4,47.31,47.34,17267.0
2016-11-30 12:50:00,47.33,47.37,47.32,47.37,1320.0,47.33,47.37,47.32,47.37,1320.0
2016-11-30 12:55:00,47.33,47.41,47.33,47.41,3400.0,47.33,47.41,47.33,47.41,3400.0
2016-11-30 13:00:00,47.38,47.38,47.3,47.3,1820.0,47.38,47.38,47.3,47.3,1820.0
2016-11-30 13:05:00,47.32,47.35,47.32,47.33,3915.0,47.32,47.35,47.32,47.33,3915.0
2016-11-30 13:10:00,47.35,47.37,47.3,47.34,4797.0,47.35,47.37,47.3,47.34,4797.0
2016-11-30 13:15:00,47.35,47.38,47.33,47.33,16858.0,47.35,47.38,47.33,47.33,16858.0
2016-11-30 13:20:00,47.34,47.34,47.26,47.27,3840.0,47.34,47.34,47.26,47.27,3840.0
2016-11-30 13:25:00,47.29,47.3,47.17,47.17,8266.0,47.29,47.3,47.17,47.17,8266.0
2016-11-30 13:30:00,47.18,47.19,47.09,47.1,12209.0,47.18,47.19,47.09,47.1,12209.0
2016-11-30 13:35:00,47.09,47.09,47.02,47.02,9304.0,47.09,47.09,47.02,47.02,9304.0
2016-11-30 13:40:00,47.0,47.02,46.94,46.95,7044.0,47.0,47.02,46.94,46.95,7044.0
2016-11-30 13:45:00,46.97,47.02,46.88,46.99,47943.0,46.97,47.02,46.88,46.99,47943.0
2016-11-30 13:50:00,47.02,47.03,46.94,46.96,4000.0,47.02,47.03,46.94,46.96,4000.0
2016-11-30 13:55:00,46.99,47.02,46.93,46.93,6591.0,46.99,47.02,46.93,46.93,6591.0
2016-11-30 14:00:00,46.94,46.98,46.89,46.91,7861.0,46.94,46.98,46.89,46.91,7861.0
2016-11-30 14:05:00,46.92,46.92,46.81,46.82,8392.0,46.92,46.92,46.81,46.82,8392.0
2016-11-30 14:10:00,46.82,46.84,46.75,46.79,6585.0,46.82,46.84,46.75,46.79,6585.0
2016-11-30 14:15:00,46.77,46.78,46.7,46.73,8896.0,46.77,46.78,46.7,46.73,8896.0
2016-11-30 14:20:00,46.73,46.73,46.64,46.67,8020.0,46.73,46.73,46.64,46.67,8020.0
2016-11-30 14:25:00,46.68,46.68,46.54,46.55,16004.0,46.68,46.68,46.54,46.55,16004.0
2016-11-30 14:30:00,46.55,46.56,46.34,46.4,39213.0,46.55,46.56,46.34,46.4,39213.0
2016-11-30 14:35:00,46.41,46.42,46.36,46.37,13527.0,46.41,46.42,46.36,46.37,13527.0
2016-11-30 14:40:00,46.37,46.4,46.25,46.33,30044.0,46.37,46.4,46.25,46.33,30044.0
2016-11-30 14:45:00,46.33,46.38,46.31,46.36,14561.0,46.33,46.38,46.31,46.36,14561.0
2016-11-30 14:50:00,46.36,46.38,46.3,46.32,9174.0,46.36,46.38,46.3,46.32,9174.0
2016-11-30 14:55:00,46.33,46.36,46.29,46.36,9351.0,46.33,46.36,46.29,46.36,9351.0
2016-11-30 15:00:00,46.36,46.49,46.33,46.44,9795.0,46.36,46.49,46.33,46.44,9795.0
2016-11-30 15:05:00,46.43,46.5,46.41,46.41,4815.0,46.43,46.5,46.41,46.41,4815.0
2016-11-30 15:10:00,46.44,46.45,46.4,46.44,6561.0,46.44,46.45,46.4,46.44,6561.0
2016-11-30 15:15:00,46.48,46.5,46.43,46.49,14055.0,46.48,46.5,46.43,46.49,14055.0
2016-11-30 15:20:00,46.48,46.52,46.45,46.48,12135.0,46.48,46.52,46.45,46.48,12135.0
2016-11-30 15:25:00,46.47,46.52,46.45,46.5,18731.0,46.47,46.52,46.45,46.5,18731.0
2016-11-30 15:30:00,46.49,46.5,46.4,46.43,17021.0,46.49,46.5,46.4,46.43,17021.0
2016-11-30 15:35:00,46.42,46.46,46.38,46.41,18196.0,46.42,46.46,46.38,46.41,18196.0
2016-11-30 15:40:00,46.42,46.59,46.42,46.57,33968.0,46.42,46.59,46.42,46.57,33968.0
2016-11-30 15:45:00,46.58,46.6,46.56,46.6,17577.0,46.58,46.6,46.56,46.6,17577.0
2016-11-30 15:50:00,46.59,46.59,46.46,46.51,45613.0,46.59,46.59,46.46,46.51,45613.0
2016-11-30 15:55:00,46.51,46.55,46.45,46.46,56475.0,46.51,46.55,46.45,46.46,56475.0
2016-12-01 09:30:00,46.48,46.6,46.14,46.31,16807.0,46.48,46.6,46.14,46.31,16807.0
2016-12-01 09:35:00,46.37,46.4,46.05,46.26,8427.0,46.37,46.4,46.05,46.26,8427.0
2016-12-01 09:40:00,46.26,46.32,46.2,46.2,5509.0,46.26,46.32,46.2,46.2,5509.0
2016-12-01 09:45:00,46.16,46.4,46.15,46.34,7268.0,46.16,46.4,46.15,46.34,7268.0
2016-12-01 09:50:00,46.39,46.43,46.22,46.26,8350.0,46.39,46.43,46.22,46.26,8350.0
2016-12-01 09:55:00,46.2,46.25,46.11,46.24,8205.0,46.2,46.25,46.11,46.24,8205.0
2016-12-01 10:00:00,46.21,46.21,46.03,46.1,8661.0,46.21,46.21,46.03,46.1,8661.0
2016-12-01 10:05:00,46.09,46.15,46.02,46.15,9278.0,46.09,46.15,46.02,46.15,9278.0
2016-12-01 10:10:00,46.11,46.11,45.9,45.94,17175.0,46.11,46.11,45.9,45.94,17175.0
2016-12-01 10:15:00,45.9,45.95,45.84,45.86,7785.0,45.9,45.95,45.84,45.86,7785.0
2016-12-01 10:20:00,45.86,45.87,45.56,45.56,16399.0,45.86,45.87,45.56,45.56,16399.0
2016-12-01 10:25:00,45.58,45.62,45.54,45.61,22600.0,45.58,45.62,45.54,45.61,22600.0
2016-12-01 10:30:00,45.57,45.58,45.46,45.5,20490.0,45.57,45.58,45.46,45.5,20490.0
2016-12-01 10:35:00,45.49,45.5,45.33,45.39,19420.0,45.49,45.5,45.33,45.39,19420.0
2016-12-01 10:40:00,45.38,45.38,45.22,45.23,21907.0,45.38,45.38,45.22,45.23,21907.0
2016-12-01 10:45:00,45.23,45.26,45.06,45.06,33319.0,45.23,45.26,45.06,45.06,33319.0
2016-12-01 10:50:00,45.06,45.08,44.91,44.91,39321.0,45.06,45.08,44.91,44.91,39321.0
2016-12-01 10:55:00,44.91,44.96,44.85,44.92,32785.0,44.91,44.96,44.85,44.92,32785.0
2016-12-01 11:00:00,44.93,45.0,44.9,44.92,28423.0,44.93,45.0,44.9,44.92,28423.0
2016-12-01 11:05:00,44.93,44.95,44.89,44.92,32902.0,44.93,44.95,44.89,44.92,32902.0
2016-12-01 11:10:00,44.92,44.92,44.71,44.79,15920.0,44.92,44.92,44.71,44.79,15920.0
2016-12-01 11:15:00,44.75,44.75,44.4,44.6,56643.0,44.75,44.75,44.4,44.6,56643.0
2016-12-01 11:20:00,44.6,44.82,44.58,44.82,52429.0,44.6,44.82,44.58,44.82,52429.0
2016-12-01 11:25:00,44.8,44.8,44.54,44.57,19050.0,44.8,44.8,44.54,44.57,19050.0
2016-12-01 11:30:00,44.55,44.67,44.53,44.57,32625.0,44.55,44.67,44.53,44.57,32625.0
2016-12-01 11:35:00,44.6,44.64,44.51,44.53,18633.0,44.6,44.64,44.51,44.53,18633.0
2016-12-01 11:40:00,44.51,44.54,44.39,44.43,79680.0,44.51,44.54,44.39,44.43,79680.0
2016-12-01 11:45:00,44.45,44.51,44.41,44.43,25338.0,44.45,44.51,44.41,44.43,25338.0
2016-12-01 11:50:00,44.46,44.64,44.41,44.58,32960.0,44.46,44.64,44.41,44.58,32960.0
2016-12-01 11:55:00,44.57,44.63,44.38,44.42,33777.0,44.57,44.63,44.38,44.42,33777.0
2016-12-01 12:00:00,44.43,44.45,44.26,44.34,82337.0,44.43,44.45,44.26,44.34,82337.0
2016-12-01 12:05:00,44.33,44.43,44.26,44.43,80636.0,44.33,44.43,44.26,44.43,80636.0
2016-12-01 12:10:00,44.42,44.49,44.33,44.4,123069.0,44.42,44.49,44.33,44.4,123069.0
2016-12-01 12:15:00,44.42,44.46,44.34,44.37,52803.0,44.42,44.46,44.34,44.37,52803.0
2016-12-01 12:20:00,44.37,44.39,44.33,44.33,14903.0,44.37,44.39,44.33,44.33,14903.0
2016-12-01 12:25:00,44.33,44.43,44.3,44.3,15694.0,44.33,44.43,44.3,44.3,15694.0
2016-12-01 12:30:00,44.29,44.34,44.26,44.31,18493.0,44.29,44.34,44.26,44.31,18493.0
2016-12-01 12:35:00,44.28,44.33,44.07,44.08,43908.0,44.28,44.33,44.07,44.08,43908.0
2016-12-01 12:40:00,44.11,44.15,43.93,44.02,45969.0,44.11,44.15,43.93,44.02,45969.0
2016-12-01 12:45:00,44.04,44.35,44.02,44.24,50676.0,44.04,44.35,44.02,44.24,50676.0
2016-12-01 12:50:00,44.22,44.3,44.18,44.3,6206.0,44.22,44.3,44.18,44.3,6206.0
2016-12-01 12:55:00,44.29,44.3,44.16,44.16,16514.0,44.29,44.3,44.16,44.16,16514.0
2016-12-01 13:00:00,44.16,44.16,43.96,44.03,19790.0,44.16,44.16,43.96,44.03,19790.0
2016-12-01 13:05:00,44.02,44.07,44.01,44.02,12020.0,44.02,44.07,44.01,44.02,12020.0
2016-12-01 13:10:00,44.02,44.21,44.01,44.12,16371.0,44.02,44.21,44.01,44.12,16371.0
2016-12-01 13:15:00,44.1,44.14,44.07,44.13,5503.0,44.1,44.14,44.07,44.13,5503.0
2016-12-01 13:20:00,44.14,44.27,44.13,44.19,25617.0,44.14,44.27,44.13,44.19,25617.0
2016-12-01 13:25:00,44.19,44.3,44.17,44.25,7882.0,44.19,44.3,44.17,44.25,7882.0
2016-12-01 13:30:00,44.25,44.34,44.23,44.29,6600.0,44.25,44.34,44.23,44.29,6600.0
2016-12-01 13:35:00,44.28,44.3,44.23,44.23,14750.0,44.28,44.3,44.23,44.23,14750.0
2016-12-01 13:40:00,44.22,44.28,44.22,44.27,6851.0,44.22,44.28,44.22,44.27,6851.0
2016-12-01 13:45:00,44.26,44.34,44.25,44.33,17829.0,44.26,44.34,44.25,44.33,17829.0
2016-12-01 13:50:00,44.34,44.39,44.31,44.39,7683.0,44.34,44.39,44.31,44.39,7683.0
2016-12-01 13:55:00,44.39,44.39,44.28,44.29,11877.0,44.39,44.39,44.28,44.29,11877.0
2016-12-01 14:00:00,44.29,44.4,44.28,44.39,10925.0,44.29,44.4,44.28,44.39,10925.0
2016-12-01 14:05:00,44.39,44.39,44.31,44.33,7545.0,44.39,44.39,44.31,44.33,7545.0
2016-12-01 14:10:00,44.32,44.32,44.15,44.18,14593.0,44.32,44.32,44.15,44.18,14593.0
2016-12-01 14:15:00,44.18,44.22,44.09,44.14,18961.0,44.18,44.22,44.09,44.14,18961.0
2016-12-01 14:20:00,44.14,44.16,43.99,44.09,30633.0,44.14,44.16,43.99,44.09,30633.0
2016-12-01 14:25:00,44.09,44.16,44.07,44.08,3400.0,44.09,44.16,44.07,44.08,3400.0
2016-12-01 14:30:00,44.07,44.24,44.07,44.17,13009.0,44.07,44.24,44.07,44.17,13009.0
2016-12-01 14:35:00,44.2,44.2,44.1,44.2,3600.0,44.2,44.2,44.1,44.2,3600.0
2016-12-01 14:40:00,44.22,44.22,44.18,44.19,5494.0,44.22,44.22,44.18,44.19,5494.0
2016-12-01 14:45:00,44.19,44.24,44.15,44.16,16347.0,44.19,44.24,44.15,44.16,16347.0
2016-12-01 14:50:00,44.18,44.27,44.18,44.23,15061.0,44.18,44.27,44.18,44.23,15061.0
2016-12-01 14:55:00,44.21,44.21,44.16,44.16,5344.0,44.21,44.21,44.16,44.16,5344.0
2016-12-01 15:00:00,44.16,44.17,44.03,44.03,19136.0,44.16,44.17,44.03,44.03,19136.0
2016-12-01 15:05:00,44.03,44.06,43.84,43.87,40732.0,44.03,44.06,43.84,43.87,40732.0
2016-12-01 15:10:00,43.86,43.96,43.85,43.85,25643.0,43.86,43.96,43.85,43.85,25643.0
2016-12-01 15:15:00,43.87,43.89,43.8,43.8,18003.0,43.87,43.89,43.8,43.8,18003.0
2016-12-01 15:20:00,43.79,43.79,43.55,43.58,40852.0,43.79,43.79,43.55,43.58,40852.0
2016-12-01 15:25:00,43.6,43.7,43.59,43.69,39728.0,43.6,43.7,43.59,43.69,39728.0
2016-12-01 15:30:00,43.69,43.82,43.69,43.79,16890.0,43.69,43.82,43.69,43.79,16890.0
2016-12-01 15:35:00,43.79,43.79,43.64,43.66,25419.0,43.79,43.79,43.64,43.66,25419.0
2016-12-01 15:40:00,43.65,43.82,43.65,43.79,43105.0,43.65,43.82,43.65,43.79,43105.0
2016-12-01 15:45:00,43.8,43.82,43.73,43.76,26224.0,43.8,43.82,43.73,43.76,26224.0
2016-12-01 15:50:00,43.76,43.84,43.75,43.84,41011.0,43.76,43.84,43.75,43.84,41011.0
2016-12-01 15:55:00,43.84,43.95,43.82,43.94,96475.0,43.84,43.95,43.82,43.94,96475.0
2016-12-02 09:30:00,43.52,43.53,42.5,42.7,82423.0,43.52,43.53,42.5,42.7,82423.0
2016-12-02 09:35:00,42.6,43.49,42.6,43.35,72322.0,42.6,43.49,42.6,43.35,72322.0
2016-12-02 09:40:00,43.41,43.67,43.25,43.26,37898.0,43.41,43.67,43.25,43.26,37898.0
2016-12-02 09:45:00,43.26,43.3,42.85,42.85,36634.0,43.26,43.3,42.85,42.85,36634.0
2016-12-02 09:50:00,42.85,42.88,42.32,42.44,75420.0,42.85,42.88,42.32,42.44,75420.0
2016-12-02 09:55:00,42.45,42.72,42.44,42.66,40290.0,42.45,42.72,42.44,42.66,40290.0
2016-12-02 10:00:00,42.67,42.76,42.4,42.57,43824.0,42.67,42.76,42.4,42.57,43824.0
2016-12-02 10:05:00,42.6,42.62,42.38,42.45,50576.0,42.6,42.62,42.38,42.45,50576.0
2016-12-02 10:10:00,42.46,42.48,42.24,42.31,42660.0,42.46,42.48,42.24,42.31,42660.0
2016-12-02 10:15:00,42.31,42.39,42.15,42.32,31245.0,42.31,42.39,42.15,42.32,31245.0
2016-12-02 10:20:00,42.36,42.52,42.31,42.46,26027.0,42.36,42.52,42.31,42.46,26027.0
2016-12-02 10:25:00,42.46,42.55,42.35,42.39,29316.0,42.46,42.55,42.35,42.39,29316.0
2016-12-02 10:30:00,42.4,42.61,42.4,42.53,24326.0,42.4,42.61,42.4,42.53,24326.0
2016-12-02 10:35:00,42.54,42.69,42.52,42.58,22497.0,42.54,42.69,42.52,42.58,22497.0
2016-12-02 10:40:00,42.57,42.58,42.3,42.41,42570.0,42.57,42.58,42.3,42.41,42570.0
2016-12-02 10:45:00,42.42,42.49,42.37,42.45,38412.0,42.42,42.49,42.37,42.45,38412.0
2016-12-02 10:50:00,42.47,42.5,42.41,42.46,20963.0,42.47,42.5,42.41,42.46,20963.0
2016-12-02 10:55:00,42.45,42.47,42.33,42.45,20163.0,42.45,42.47,42.33,42.45,20163.0
2016-12-02 11:00:00,42.45,42.49,42.41,42.48,27826.0,42.45,42.49,42.41,42.48,27826.0
2016-12-02 11:05:00,42.49,42.54,42.33,42.4,25125.0,42.49,42.54,42.33,42.4,25125.0
2016-12-02 11:10:00,42.42,42.45,42.2,42.41,29814.0,42.42,42.45,42.2,42.41,29814.0
2016-12-02 11:15:00,42.41,42.68,42.4,42.68,21916.0,42.41,42.68,42.4,42.68,21916.0
2016-12-02 11:20:00,42.67,42.68,42.58,42.58,29913.0,42.67,42.68,42.58,42.58,29913.0
2016-12-02 11:25:00,42.58,42.79,42.58,42.78,60185.0,42.58,42.79,42.58,42.78,60185.0
2016-12-02 11:30:00,42.79,42.89,42.77,42.85,79021.0,42.79,42.89,42.77,42.85,79021.0
2016-12-02 11:35:00,42.84,42.95,42.84,42.94,19331.0,42.84,42.95,42.84,42.94,19331.0
2016-12-02 11:40:00,42.95,42.99,42.89,42.91,11675.0,42.95,42.99,42.89,42.91,11675.0
2016-12-02 11:45:00,42.91,42.91,42.73,42.79,14302.0,42.91,42.91,42.73,42.79,14302.0
2016-12-02 11:50:00,42.82,42.98,42.82,42.98,6520.0,42.82,42.98,42.82,42.98,6520.0
2016-12-02 11:55:00,42.97,43.0,42.9,42.92,9891.0,42.97,43.0,42.9,42.92,9891.0
2016-12-02 12:00:00,42.95,42.97,42.94,42.96,9260.0,42.95,42.97,42.94,42.96,9260.0
2016-12-02 12:05:00,42.95,43.0,42.93,42.96,8300.0,42.95,43.0,42.93,42.96,8300.0
2016-12-02 12:10:00,42.96,42.96,42.83,42.88,14214.0,42.96,42.96,42.83,42.88,14214.0
2016-12-02 12:15:00,42.89,42.96,42.85,42.9,8300.0,42.89,42.96,42.85,42.9,8300.0
2016-12-02 12:20:00,42.9,42.91,42.87,42.89,11623.0,42.9,42.91,42.87,42.89,11623.0
2016-12-02 12:25:00,42.88,42.91,42.87,42.89,8804.0,42.88,42.91,42.87,42.89,8804.0
2016-12-02 12:30:00,42.88,42.88,42.71,42.8,14908.0,42.88,42.88,42.71,42.8,14908.0
2016-12-02 12:35:00,42.83,42.83,42.74,42.78,8378.0,42.83,42.83,42.74,42.78,8378.0
2016-12-02 12:40:00,42.8,42.85,42.79,42.85,3641.0,42.8,42.85,42.79,42.85,3641.0
2016-12-02 12:45:00,42.85,42.87,42.78,42.81,4851.0,42.85,42.87,42.78,42.81,4851.0
2016-12-02 12:50:00,42.82,42.89,42.82,42.86,5610.0,42.82,42.89,42.82,42.86,5610.0
2016-12-02 12:55:00,42.87,42.89,42.83,42.85,6016.0,42.87,42.89,42.83,42.85,6016.0
2016-12-02 13:00:00,42.82,42.9,42.81,42.84,6359.0,42.82,42.9,42.81,42.84,6359.0
2016-12-02 13:05:00,42.87,42.88,42.81,42.82,7306.0,42.87,42.88,42.81,42.82,7306.0
2016-12-02 13:10:00,42.82,42.82,42.69,42.7,5400.0,42.82,42.82,42.69,42.7,5400.0
2016-12-02 13:15:00,42.7,42.71,42.64,42.69,15100.0,42.7,42.71,42.64,42.69,15100.0
2016-12-02 13:20:00,42.73,42.76,42.7,42.75,8546.0,42.73,42.76,42.7,42.75,8546.0
2016-12-02 13:25:00,42.77,42.84,42.77,42.8,5739.0,42.77,42.84,42.77,42.8,5739.0
2016-12-02 13:30:00,42.8,42.81,42.75,42.76,4769.0,42.8,42.81,42.75,42.76,4769.0
2016-12-02 13:35:00,42.76,42.84,42.73,42.83,37361.0,42.76,42.84,42.73,42.83,37361.0
2016-12-02 13:40:00,42.83,42.97,42.82,42.94,23422.0,42.83,42.97,42.82,42.94,23422.0
2016-12-02 13:45:00,42.94,42.97,42.9,42.91,34714.0,42.94,42.97,42.9,42.91,34714.0
2016-12-02 13:50:00,42.91,42.96,42.91,42.96,5898.0,42.91,42.96,42.91,42.96,5898.0
2016-12-02 13:55:00,42.96,42.96,42.94,42.95,10908.0,42.96,42.96,42.94,42.95,10908.0
2016-12-02 14:00:00,42.96,43.0,42.96,43.0,6580.0,42.96,43.0,42.96,43.0,6580.0
2016-12-02 14:05:00,43.0,43.0,42.92,42.96,10401.0,43.0,43.0,42.92,42.96,10401.0
2016-12-02 14:10:00,42.96,42.97,42.94,42.97,9614.0,42.96,42.97,42.94,42.97,9614.0
2016-12-02 14:15:00,42.97,42.98,42.86,42.97,9388.0,42.97,42.98,42.86,42.97,9388.0
2016-12-02 14:20:00,42.97,43.0,42.94,43.0,15804.0,42.97,43.0,42.94,43.0,15804.0
2016-12-02 14:25:00,42.99,42.99,42.94,42.96,4984.0,42.99,42.99,42.94,42.96,4984.0
2016-12-02 14:30:00,42.96,42.98,42.95,42.97,4597.0,42.96,42.98,42.95,42.97,4597.0
2016-12-02 14:35:00,42.97,42.98,42.92,42.95,4341.0,42.97,42.98,42.92,42.95,4341.0
2016-12-02 14:40:00,42.95,42.98,42.91,42.93,17009.0,42.95,42.98,42.91,42.93,17009.0
2016-12-02 14:45:00,42.91,42.95,42.9,42.92,4555.0,42.91,42.95,42.9,42.92,4555.0
2016-12-02 14:50:00,42.92,42.96,42.91,42.95,5227.0,42.92,42.96,42.91,42.95,5227.0
2016-12-02 14:55:00,42.95,42.98,42.94,42.97,9341.0,42.95,42.98,42.94,42.97,9341.0
2016-12-02 15:00:00,42.98,43.0,42.96,42.98,9527.0,42.98,43.0,42.96,42.98,9527.0
2016-12-02 15:05:00,42.98,42.99,42.93,42.94,10721.0,42.98,42.99,42.93,42.94,10721.0
2016-12-02 15:10:00,42.93,42.95,42.9,42.9,8931.0,42.93,42.95,42.9,42.9,8931.0
2016-12-02 15:15:00,42.9,42.9,42.81,42.88,10843.0,42.9,42.9,42.81,42.88,10843.0
2016-12-02 15:20:00,42.88,42.93,42.86,42.92,17311.0,42.88,42.93,42.86,42.92,17311.0
2016-12-02 15:25:00,42.91,42.93,42.89,42.92,12876.0,42.91,42.93,42.89,42.92,12876.0
2016-12-02 15:30:00,42.92,42.98,42.91,42.96,18815.0,42.92,42.98,42.91,42.96,18815.0
2016-12-02 15:35:00,42.96,43.0,42.95,42.99,21614.0,42.96,43.0,42.95,42.99,21614.0
2016-12-02 15:40:00,42.99,42.99,42.91,42.91,18609.0,42.99,42.99,42.91,42.91,18609.0
2016-12-02 15:45:00,42.92,42.97,42.91,42.94,37215.0,42.92,42.97,42.91,42.94,37215.0
2016-12-02 15:50:00,42.95,42.97,42.93,42.96,25878.0,42.95,42.97,42.93,42.96,25878.0
2016-12-02 15:55:00,42.96,43.04,42.93,43.04,101664.0,42.96,43.04,42.93,43.04,101664.0
2016-12-05 09:30:00,42.64,43.65,42.64,43.32,107325.0,42.64,43.65,42.64,43.32,107325.0
2016-12-05 09:35:00,43.23,43.46,43.14,43.34,29095.0,43.23,43.46,43.14,43.34,29095.0
2016-12-05 09:40:00,43.32,43.37,43.13,43.37,26381.0,43.32,43.37,43.13,43.37,26381.0
2016-12-05 09:45:00,43.41,43.47,43.36,43.41,12337.0,43.41,43.47,43.36,43.41,12337.0
2016-12-05 09:50:00,43.41,43.49,43.35,43.45,11199.0,43.41,43.49,43.35,43.45,11199.0
2016-12-05 09:55:00,43.44,43.54,43.39,43.48,40755.0,43.44,43.54,43.39,43.48,40755.0
2016-12-05 10:00:00,43.46,43.65,43.43,43.65,21352.0,43.46,43.65,43.43,43.65,21352.0
2016-12-05 10:05:00,43.66,43.7,43.54,43.67,10720.0,43.66,43.7,43.54,43.67,10720.0
2016-12-05 10:10:00,43.66,43.66,43.35,43.45,19752.0,43.66,43.66,43.35,43.45,19752.0
2016-12-05 10:15:00,43.45,43.63,43.43,43.62,16125.0,43.45,43.63,43.43,43.62,16125.0
2016-12-05 10:20:00,43.62,43.62,43.43,43.45,10381.0,43.62,43.62,43.43,43.45,10381.0
2016-12-05 10:25:00,43.46,43.54,43.46,43.52,16116.0,43.46,43.54,43.46,43.52,16116.0
2016-12-05 10:30:00,43.53,43.61,43.5,43.56,16519.0,43.53,43.61,43.5,43.56,16519.0
2016-12-05 10:35:00,43.57,43.6,43.47,43.47,14046.0,43.57,43.6,43.47,43.47,14046.0
2016-12-05 10:40:00,43.49,43.51,43.23,43.27,17367.0,43.49,43.51,43.23,43.27,17367.0
2016-12-05 10:45:00,43.27,43.38,43.21,43.35,19309.0,43.27,43.38,43.21,43.35,19309.0
2016-12-05 10:50:00,43.35,43.41,43.29,43.33,20087.0,43.35,43.41,43.29,43.33,20087.0
2016-12-05 10:55:00,43.31,43.36,43.3,43.34,15450.0,43.31,43.36,43.3,43.34,15450.0
2016-12-05 11:00:00,43.35,43.48,43.31,43.34,15208.0,43.35,43.48,43.31,43.34,15208.0
2016-12-05 11:05:00,43.33,43.41,43.33,43.41,10500.0,43.33,43.41,43.33,43.41,10500.0
2016-12-05 11:10:00,43.41,43.47,43.39,43.47,4600.0,43.41,43.47,43.39,43.47,4600.0
2016-12-05 11:15:00,43.47,43.5,43.41,43.41,5214.0,43.47,43.5,43.41,43.41,5214.0
2016-12-05 11:20:00,43.39,43.45,43.33,43.36,13070.0,43.39,43.45,43.33,43.36,13070.0
2016-12-05 11:25:00,43.37,43.37,43.1,43.16,19186.0,43.37,43.37,43.1,43.16,19186.0
2016-12-05 11:30:00,43.2,43.27,43.2,43.2,7057.0,43.2,43.27,43.2,43.2,7057.0
2016-12-05 11:35:00,43.2,43.32,43.2,43.3,10097.0,43.2,43.32,43.2,43.3,10097.0
2016-12-05 11:40:00,43.29,43.29,43.2,43.28,6770.0,43.29,43.29,43.2,43.28,6770.0
2016-12-05 11:45:00,43.28,43.29,43.17,43.23,7632.0,43.28,43.29,43.17,43.23,7632.0
2016-12-05 11:50:00,43.26,43.26,43.2,43.26,12600.0,43.26,43.26,43.2,43.26,12600.0
2016-12-05 11:55:00,43.27,43.3,43.24,43.26,15631.0,43.27,43.3,43.24,43.26,15631.0
2016-12-05 12:00:00,43.26,43.28,43.18,43.19,3889.0,43.26,43.28,43.18,43.19,3889.0
2016-12-05 12:05:00,43.19,43.22,43.17,43.21,5700.0,43.19,43.22,43.17,43.21,5700.0
2016-12-05 12:10:00,43.21,43.24,43.2,43.2,3085.0,43.21,43.24,43.2,43.2,3085.0
2016-12-05 12:15:00,43.23,43.23,43.16,43.16,6348.0,43.23,43.23,43.16,43.16,6348.0
2016-12-05 12:20:00,43.15,43.15,43.04,43.04,5463.0,43.15,43.15,43.04,43.04,5463.0
2016-12-05 12:25:00,43.03,43.05,42.97,43.05,16289.0,43.03,43.05,42.97,43.05,16289.0
2016-12-05 12:30:00,43.05,43.1,43.04,43.08,7892.0,43.05,43.1,43.04,43.08,7892.0
2016-12-05 12:35:00,43.08,43.09,43.05,43.06,15153.0,43.08,43.09,43.05,43.06,15153.0
2016-12-05 12:40:00,43.07,43.13,43.07,43.13,6602.0,43.07,43.13,43.07,43.13,6602.0
2016-12-05 12:45:00,43.13,43.17,43.11,43.15,9550.0,43.13,43.17,43.11,43.15,9550.0
2016-12-05 12:50:00,43.15,43.16,43.12,43.16,7523.0,43.15,43.16,43.12,43.16,7523.0
2016-12-05 12:55:00,43.17,43.28,43.16,43.27,8074.0,43.17,43.28,43.16,43.27,8074.0
2016-12-05 13:00:00,43.27,43.3,43.24,43.24,7057.0,43.27,43.3,43.24,43.24,7057.0
2016-12-05 13:05:00,43.25,43.25,43.22,43.24,3472.0,43.25,43.25,43.22,43.24,3472.0
2016-12-05 13:10:00,43.24,43.26,43.18,43.22,14688.0,43.24,43.26,43.18,43.22,14688.0
2016-12-05 13:15:00,43.22,43.32,43.21,43.32,16895.0,43.22,43.32,43.21,43.32,16895.0
2016-12-05 13:20:00,43.31,43.45,43.31,43.45,10636.0,43.31,43.45,43.31,43.45,10636.0
2016-12-05 13:25:00,43.44,43.45,43.39,43.41,7132.0,43.44,43.45,43.39,43.41,7132.0
2016-12-05 13:30:00,43.4,43.47,43.4,43.45,10735.0,43.4,43.47,43.4,43.45,10735.0
2016-12-05 13:35:00,43.44,43.44,43.37,43.37,5176.0,43.44,43.44,43.37,43.37,5176.0
2016-12-05 13:40:00,43.38,43.38,43.3,43.32,6300.0,43.38,43.38,43.3,43.32,6300.0
2016-12-05 13:45:00,43.3,43.35,43.29,43.32,6473.0,43.3,43.35,43.29,43.32,6473.0
2016-12-05 13:50:00,43.31,43.31,43.26,43.29,7567.0,43.31,43.31,43.26,43.29,7567.0
2016-12-05 13:55:00,43.28,43.3,43.26,43.3,5300.0,43.28,43.3,43.26,43.3,5300.0
2016-12-05 14:00:00,43.3,43.3,43.25,43.25,18255.0,43.3,43.3,43.25,43.25,18255.0
2016-12-05 14:05:00,43.26,43.32,43.23,43.3,9173.0,43.26,43.32,43.23,43.3,9173.0
2016-12-05 14:10:00,43.31,43.31,43.27,43.28,5650.0,43.31,43.31,43.27,43.28,5650.0
2016-12-05 14:15:00,43.27,43.32,43.26,43.3,8022.0,43.27,43.32,43.26,43.3,8022.0
2016-12-05 14:20:00,43.3,43.31,43.28,43.3,10365.0,43.3,43.31,43.28,43.3,10365.0
2016-12-05 14:25:00,43.3,43.31,43.23,43.23,9562.0,43.3,43.31,43.23,43.23,9562.0
2016-12-05 14:30:00,43.22,43.29,43.21,43.27,7778.0,43.22,43.29,43.21,43.27,7778.0
2016-12-05 14:35:00,43.27,43.31,43.26,43.26,7319.0,43.27,43.31,43.26,43.26,7319.0
2016-12-05 14:40:00,43.28,43.28,43.25,43.27,12271.0,43.28,43.28,43.25,43.27,12271.0
2016-12-05 14:45:00,43.27,43.27,43.23,43.23,6427.0,43.27,43.27,43.23,43.23,6427.0
2016-12-05 14:50:00,43.24,43.25,43.17,43.17,15149.0,43.24,43.25,43.17,43.17,15149.0
2016-12-05 14:55:00,43.17,43.18,43.13,43.15,8206.0,43.17,43.18,43.13,43.15,8206.0
2016-12-05 15:00:00,43.14,43.19,43.13,43.19,18373.0,43.14,43.19,43.13,43.19,18373.0
2016-12-05 15:05:00,43.2,43.24,43.2,43.23,6382.0,43.2,43.24,43.2,43.23,6382.0
2016-12-05 15:10:00,43.23,43.25,43.21,43.23,17304.0,43.23,43.25,43.21,43.23,17304.0
2016-12-05 15:15:00,43.23,43.24,43.2,43.2,11794.0,43.23,43.24,43.2,43.2,11794.0
2016-12-05 15:20:00,43.2,43.21,43.13,43.21,18209.0,43.2,43.21,43.13,43.21,18209.0
2016-12-05 15:25:00,43.2,43.2,43.12,43.14,12156.0,43.2,43.2,43.12,43.14,12156.0
2016-12-05 15:30:00,43.15,43.19,43.13,43.19,23590.0,43.15,43.19,43.13,43.19,23590.0
2016-12-05 15:35:00,43.18,43.19,43.13,43.17,32137.0,43.18,43.19,43.13,43.17,32137.0
2016-12-05 15:40:00,43.17,43.28,43.16,43.27,44490.0,43.17,43.28,43.16,43.27,44490.0
2016-12-05 15:45:00,43.26,43.27,43.14,43.14,36222.0,43.26,43.27,43.14,43.14,36222.0
2016-12-05 15:50:00,43.14,43.17,43.12,43.13,30407.0,43.14,43.17,43.12,43.13,30407.0
2016-12-05 15:55:00,43.14,43.19,43.12,43.14,74086.0,43.14,43.19,43.12,43.14,74086.0
2016-12-06 09:30:00,43.51,43.54,43.25,43.48,38850.0,43.51,43.54,43.25,43.48,38850.0
2016-12-06 09:35:00,43.42,43.46,43.24,43.33,13075.0,43.42,43.46,43.24,43.33,13075.0
2016-12-06 09:40:00,43.34,43.34,43.18,43.21,6101.0,43.34,43.34,43.18,43.21,6101.0
2016-12-06 09:45:00,43.19,43.31,43.12,43.31,10871.0,43.19,43.31,43.12,43.31,10871.0
2016-12-06 09:50:00,43.32,43.39,43.24,43.24,4265.0,43.32,43.39,43.24,43.24,4265.0
2016-12-06 09:55:00,43.18,43.21,43.14,43.16,2315.0,43.18,43.21,43.14,43.16,2315.0
2016-12-06 10:00:00,43.26,43.27,43.17,43.22,4308.0,43.26,43.27,43.17,43.22,4308.0
2016-12-06 10:05:00,43.22,43.29,43.18,43.21,5323.0,43.22,43.29,43.18,43.21,5323.0
2016-12-06 10:10:00,43.19,43.2,43.02,43.04,11078.0,43.19,43.2,43.02,43.04,11078.0
2016-12-06 10:15:00,43.03,43.08,42.91,43.07,13877.0,43.03,43.08,42.91,43.07,13877.0
2016-12-06 10:20:00,43.08,43.08,42.97,43.05,10748.0,43.08,43.08,42.97,43.05,10748.0
2016-12-06 10:25:00,43.03,43.05,42.95,42.97,6328.0,43.03,43.05,42.95,42.97,6328.0
2016-12-06 10:30:00,43.0,43.07,43.0,43.05,11604.0,43.0,43.07,43.0,43.05,11604.0
2016-12-06 10:35:00,43.06,43.06,42.97,42.98,2910.0,43.06,43.06,42.97,42.98,2910.0
2016-12-06 10:40:00,42.99,43.09,42.99,43.05,4544.0,42.99,43.09,42.99,43.05,4544.0
2016-12-06 10:45:00,43.02,43.03,42.98,43.02,2845.0,43.02,43.03,42.98,43.02,2845.0
2016-12-06 10:50:00,43.0,43.04,43.0,43.03,3399.0,43.0,43.04,43.0,43.03,3399.0
2016-12-06 10:55:00,43.04,43.11,43.02,43.11,2745.0,43.04,43.11,43.02,43.11,2745.0
2016-12-06 11:00:00,43.11,43.19,43.11,43.15,3653.0,43.11,43.19,43.11,43.15,3653.0
2016-12-06 11:05:00,43.15,43.19,43.1,43.1,5486.0,43.15,43.19,43.1,43.1,5486.0
2016-12-06 11:10:00,43.09,43.1,43.01,43.01,4850.0,43.09,43.1,43.01,43.01,4850.0
2016-12-06 11:15:00,43.01,43.01,42.9,42.97,12576.0,43.01,43.01,42.9,42.97,12576.0
2016-12-06 11:20:00,42.97,42.98,42.8,42.83,12082.0,42.97,42.98,42.8,42.83,12082.0
2016-12-06 11:25:00,42.81,42.81,42.68,42.73,14040.0,42.81,42.81,42.68,42.73,14040.0
2016-12-06 11:30:00,42.75,42.87,42.74,42.86,13756.0,42.75,42.87,42.74,42.86,13756.0
2016-12-06 11:35:00,42.86,42.87,42.75,42.85,12740.0,42.86,42.87,42.75,42.85,12740.0
2016-12-06 11:40:00,42.85,42.89,42.83,42.87,4566.0,42.85,42.89,42.83,42.87,4566.0
2016-12-06 11:45:00,42.9,42.9,42.82,42.83,3969.0,42.9,42.9,42.82,42.83,3969.0
2016-12-06 11:50:00,42.84,43.02,42.82,43.02,11817.0,42.84,43.02,42.82,43.02,11817.0
2016-12-06 11:55:00,43.01,43.17,43.01,43.17,1500.0,43.01,43.17,43.01,43.17,1500.0
2016-12-06 12:00:00,43.18,43.18,43.06,43.06,5755.0,43.18,43.18,43.06,43.06,5755.0
2016-12-06 12:05:00,43.06,43.1,43.05,43.05,4938.0,43.06,43.1,43.05,43.05,4938.0
2016-12-06 12:10:00,43.05,43.08,43.03,43.07,6308.0,43.05,43.08,43.03,43.07,6308.0
2016-12-06 12:15:00,43.06,43.06,42.99,42.99,4994.0,43.06,43.06,42.99,42.99,4994.0
2016-12-06 12:20:00,43.0,43.07,42.99,43.05,3644.0,43.0,43.07,42.99,43.05,3644.0
2016-12-06 12:25:00,43.05,43.13,43.02,43.09,7899.0,43.05,43.13,43.02,43.09,7899.0
2016-12-06 12:30:00,43.06,43.09,43.05,43.07,7350.0,43.06,43.09,43.05,43.07,7350.0
2016-12-06 12:35:00,43.09,43.14,43.09,43.1,2729.0,43.09,43.14,43.09,43.1,2729.0
2016-12-06 12:40:00,43.09,43.12,43.08,43.12,1157.0,43.09,43.12,43.08,43.12,1157.0
2016-12-06 12:45:00,43.13,43.13,43.07,43.08,2001.0,43.13,43.13,43.07,43.08,2001.0
2016-12-06 12:50:00,43.07,43.11,43.02,43.09,4702.0,43.07,43.11,43.02,43.09,4702.0
2016-12-06 12:55:00,43.1,43.1,43.08,43.1,1287.0,43.1,43.1,43.08,43.1,1287.0
2016-12-06 13:00:00,43.09,43.18,43.08,43.17,8703.0,43.09,43.18,43.08,43.17,8703.0
2016-12-06 13:05:00,43.17,43.22,43.14,43.21,10845.0,43.17,43.22,43.14,43.21,10845.0
2016-12-06 13:10:00,43.22,43.23,43.2,43.22,5694.0,43.22,43.23,43.2,43.22,5694.0
2016-12-06 13:15:00,43.22,43.24,43.2,43.24,1900.0,43.22,43.24,43.2,43.24,1900.0
2016-12-06 13:20:00,43.23,43.25,43.22,43.23,5448.0,43.23,43.25,43.22,43.23,5448.0
2016-12-06 13:25:00,43.24,43.24,43.2,43.22,2897.0,43.24,43.24,43.2,43.22,2897.0
2016-12-06 13:30:00,43.22,43.23,43.19,43.21,3310.0,43.22,43.23,43.19,43.21,3310.0
2016-12-06 13:35:00,43.23,43.28,43.22,43.23,8164.0,43.23,43.28,43.22,43.23,8164.0
2016-12-06 13:40:00,43.23,43.25,43.23,43.23,3508.0,43.23,43.25,43.23,43.23,3508.0
2016-12-06 13:45:00,43.26,43.26,43.24,43.24,5841.0,43.26,43.26,43.24,43.24,5841.0
2016-12-06 13:50:00,43.25,43.28,43.24,43.26,9375.0,43.25,43.28,43.24,43.26,9375.0
2016-12-06 13:55:00,43.25,43.26,43.22,43.26,2563.0,43.25,43.26,43.22,43.26,2563.0
2016-12-06 14:00:00,43.25,43.26,43.25,43.25,3551.0,43.25,43.26,43.25,43.25,3551.0
2016-12-06 14:05:00,43.25,43.28,43.24,43.28,6578.0,43.25,43.28,43.24,43.28,6578.0
2016-12-06 14:10:00,43.27,43.29,43.25,43.29,3653.0,43.27,43.29,43.25,43.29,3653.0
2016-12-06 14:15:00,43.28,43.31,43.26,43.26,5800.0,43.28,43.31,43.26,43.26,5800.0
2016-12-06 14:20:00,43.25,43.28,43.25,43.28,1757.0,43.25,43.28,43.25,43.28,1757.0
2016-12-06 14:25:00,43.29,43.32,43.27,43.28,5076.0,43.29,43.32,43.27,43.28,5076.0
2016-12-06 14:30:00,43.29,43.31,43.25,43.25,4454.0,43.29,43.31,43.25,43.25,4454.0
2016-12-06 14:35:00,43.27,43.27,43.22,43.24,8500.0,43.27,43.27,43.22,43.24,8500.0
2016-12-06 14:40:00,43.26,43.34,43.26,43.32,7774.0,43.26,43.34,43.26,43.32,7774.0
2016-12-06 14:45:00,43.32,43.4,43.3,43.37,16134.0,43.32,43.4,43.3,43.37,16134.0
2016-12-06 14:50:00,43.4,43.4,43.34,43.39,14016.0,43.4,43.4,43.34,43.39,14016.0
2016-12-06 14:55:00,43.39,43.4,43.35,43.36,6041.0,43.39,43.4,43.35,43.36,6041.0
2016-12-06 15:00:00,43.37,43.37,43.35,43.36,5616.0,43.37,43.37,43.35,43.36,5616.0
2016-12-06 15:05:00,43.36,43.36,43.29,43.31,8991.0,43.36,43.36,43.29,43.31,8991.0
2016-12-06 15:10:00,43.32,43.33,43.26,43.27,16892.0,43.32,43.33,43.26,43.27,16892.0
2016-12-06 15:15:00,43.28,43.33,43.28,43.33,5336.0,43.28,43.33,43.28,43.33,5336.0
2016-12-06 15:20:00,43.32,43.32,43.29,43.31,5898.0,43.32,43.32,43.29,43.31,5898.0
2016-12-06 15:25:00,43.32,43.32,43.29,43.3,5733.0,43.32,43.32,43.29,43.3,5733.0
2016-12-06 15:30:00,43.3,43.32,43.29,43.32,4804.0,43.3,43.32,43.29,43.32,4804.0
2016-12-06 15:35:00,43.32,43.35,43.31,43.32,10700.0,43.32,43.35,43.31,43.32,10700.0
2016-12-06 15:40:00,43.32,43.34,43.31,43.31,11599.0,43.32,43.34,43.31,43.31,11599.0
2016-12-06 15:45:00,43.31,43.37,43.3,43.37,12547.0,43.31,43.37,43.3,43.37,12547.0
2016-12-06 15:50:00,43.36,43.37,43.34,43.37,18229.0,43.36,43.37,43.34,43.37,18229.0
2016-12-06 15:55:00,43.36,43.37,43.33,43.34,47412.0,43.36,43.37,43.33,43.34,47412.0
2016-12-07 09:30:00,43.4,43.48,43.12,43.12,19804.0,43.4,43.48,43.12,43.12,19804.0
2016-12-07 09:35:00,43.17,43.23,42.8,42.95,12500.0,43.17,43.23,42.8,42.95,12500.0
2016-12-07 09:40:00,42.93,43.07,42.89,42.99,66656.0,42.93,43.07,42.89,42.99,66656.0
2016-12-07 09:45:00,43.04,43.13,42.88,42.9,23462.0,43.04,43.13,42.88,42.9,23462.0
2016-12-07 09:50:00,42.85,42.89,42.79,42.87,10713.0,42.85,42.89,42.79,42.87,10713.0
2016-12-07 09:55:00,42.87,42.96,42.86,42.9,4150.0,42.87,42.96,42.86,42.9,4150.0
2016-12-07 10:00:00,42.87,42.94,42.82,42.82,4728.0,42.87,42.94,42.82,42.82,4728.0
2016-12-07 10:05:00,42.86,42.96,42.86,42.88,2400.0,42.86,42.96,42.86,42.88,2400.0
2016-12-07 10:10:00,42.87,42.92,42.83,42.92,2310.0,42.87,42.92,42.83,42.92,2310.0
2016-12-07 10:15:00,42.93,43.06,42.93,43.01,6400.0,42.93,43.06,42.93,43.01,6400.0
2016-12-07 10:20:00,43.02,43.07,42.98,42.98,3600.0,43.02,43.07,42.98,42.98,3600.0
2016-12-07 10:25:00,42.99,43.05,42.92,43.02,6851.0,42.99,43.05,42.92,43.02,6851.0
2016-12-07 10:30:00,43.0,43.0,42.88,42.91,3214.0,43.0,43.0,42.88,42.91,3214.0
2016-12-07 10:35:00,42.87,42.88,42.78,42.81,4515.0,42.87,42.88,42.78,42.81,4515.0
2016-12-07 10:40:00,42.81,43.02,42.8,43.02,4849.0,42.81,43.02,42.8,43.02,4849.0
2016-12-07 10:45:00,43.05,43.07,42.94,42.94,3300.0,43.05,43.07,42.94,42.94,3300.0
2016-12-07 10:50:00,42.89,42.98,42.89,42.98,3406.0,42.89,42.98,42.89,42.98,3406.0
2016-12-07 10:55:00,42.96,43.0,42.9,42.9,3350.0,42.96,43.0,42.9,42.9,3350.0
2016-12-07 11:00:00,42.93,43.07,42.92,42.98,6800.0,42.93,43.07,42.92,42.98,6800.0
2016-12-07 11:05:00,42.94,42.98,42.88,42.92,5140.0,42.94,42.98,42.88,42.92,5140.0
2016-12-07 11:10:00,42.95,42.96,42.79,42.8,21865.0,42.95,42.96,42.79,42.8,21865.0
2016-12-07 11:15:00,42.8,42.85,42.8,42.84,6720.0,42.8,42.85,42.8,42.84,6720.0
2016-12-07 11:20:00,42.83,42.85,42.78,42.79,6662.0,42.83,42.85,42.78,42.79,6662.0
2016-12-07 11:25:00,42.77,42.86,42.77,42.86,2750.0,42.77,42.86,42.77,42.86,2750.0
2016-12-07 11:30:00,42.85,42.9,42.85,42.89,4336.0,42.85,42.9,42.85,42.89,4336.0
2016-12-07 11:35:00,42.89,42.91,42.83,42.84,6520.0,42.89,42.91,42.83,42.84,6520.0
2016-12-07 11:40:00,42.86,42.9,42.85,42.89,7150.0,42.86,42.9,42.85,42.89,7150.0
2016-12-07 11:45:00,42.88,42.88,42.78,42.83,11545.0,42.88,42.88,42.78,42.83,11545.0
2016-12-07 11:50:00,42.84,42.9,42.71,42.81,12471.0,42.84,42.9,42.71,42.81,12471.0
2016-12-07 11:55:00,42.82,42.95,42.82,42.95,6292.0,42.82,42.95,42.82,42.95,6292.0
2016-12-07 12:00:00,42.94,43.08,42.93,42.96,11563.0,42.94,43.08,42.93,42.96,11563.0
2016-12-07 12:05:00,42.97,43.04,42.96,42.96,21837.0,42.97,43.04,42.96,42.96,21837.0
2016-12-07 12:10:00,42.99,43.01,42.81,42.94,12246.0,42.99,43.01,42.81,42.94,12246.0
2016-12-07 12:15:00,42.95,43.01,42.87,42.98,6340.0,42.95,43.01,42.87,42.98,6340.0
2016-12-07 12:20:00,42.97,43.04,42.96,43.04,4650.0,42.97,43.04,42.96,43.04,4650.0
2016-12-07 12:25:00,43.01,43.01,42.83,42.86,18977.0,43.01,43.01,42.83,42.86,18977.0
2016-12-07 12:30:00,42.86,42.87,42.73,42.77,6386.0,42.86,42.87,42.73,42.77,6386.0
2016-12-07 12:35:00,42.75,42.9,42.75,42.85,3376.0,42.75,42.9,42.75,42.85,3376.0
2016-12-07 12:40:00,42.85,42.87,42.82,42.82,2223.0,42.85,42.87,42.82,42.82,2223.0
2016-12-07 12:45:00,42.83,42.86,42.79,42.85,5723.0,42.83,42.86,42.79,42.85,5723.0
2016-12-07 12:50:00,42.83,42.87,42.82,42.84,2566.0,42.83,42.87,42.82,42.84,2566.0
2016-12-07 12:55:00,42.87,42.95,42.87,42.94,10259.0,42.87,42.95,42.87,42.94,10259.0
2016-12-07 13:00:00,42.94,42.94,42.82,42.86,8721.0,42.94,42.94,42.82,42.86,8721.0
2016-12-07 13:05:00,42.88,42.96,42.85,42.93,11684.0,42.88,42.96,42.85,42.93,11684.0
2016-12-07 13:10:00,42.89,42.93,42.89,42.92,3700.0,42.89,42.93,42.89,42.92,3700.0
2016-12-07 13:15:00,42.9,42.91,42.83,42.88,7806.0,42.9,42.91,42.83,42.88,7806.0
2016-12-07 13:20:00,42.88,42.99,42.87,42.89,6959.0,42.88,42.99,42.87,42.89,6959.0
2016-12-07 13:25:00,42.9,42.9,42.83,42.83,4446.0,42.9,42.9,42.83,42.83,4446.0
2016-12-07 13:30:00,42.81,42.83,42.72,42.76,10611.0,42.81,42.83,42.72,42.76,10611.0
2016-12-07 13:35:00,42.8,42.85,42.77,42.82,6050.0,42.8,42.85,42.77,42.82,6050.0
2016-12-07 13:40:00,42.84,43.22,42.84,43.22,27326.0,42.84,43.22,42.84,43.22,27326.0
2016-12-07 13:45:00,43.19,43.19,43.11,43.13,1500.0,43.19,43.19,43.11,43.13,1500.0
2016-12-07 13:50:00,43.13,43.13,43.02,43.08,6608.0,43.13,43.13,43.02,43.08,6608.0
2016-12-07 13:55:00,43.08,43.08,43.05,43.08,7000.0,43.08,43.08,43.05,43.08,7000.0
2016-12-07 14:00:00,43.08,43.12,42.97,43.01,17427.0,43.08,43.12,42.97,43.01,17427.0
2016-12-07 14:05:00,43.01,43.09,42.98,43.01,5595.0,43.01,43.09,42.98,43.01,5595.0
2016-12-07 14:10:00,43.02,43.18,43.01,43.15,5528.0,43.02,43.18,43.01,43.15,5528.0
2016-12-07 14:15:00,43.17,43.26,43.13,43.24,8244.0,43.17,43.26,43.13,43.24,8244.0
2016-12-07 14:20:00,43.23,43.27,43.19,43.27,5277.0,43.23,43.27,43.19,43.27,5277.0
2016-12-07 14:25:00,43.22,43.25,43.2,43.21,5864.0,43.22,43.25,43.2,43.21,5864.0
2016-12-07 14:30:00,43.22,43.28,43.18,43.27,5348.0,43.22,43.28,43.18,43.27,5348.0
2016-12-07 14:35:00,43.27,43.28,43.12,43.14,4600.0,43.27,43.28,43.12,43.14,4600.0
2016-12-07 14:40:00,43.18,43.22,43.13,43.22,3701.0,43.18,43.22,43.13,43.22,3701.0
2016-12-07 14:45:00,43.23,43.26,43.18,43.23,5469.0,43.23,43.26,43.18,43.23,5469.0
2016-12-07 14:50:00,43.22,43.26,43.21,43.23,3100.0,43.22,43.26,43.21,43.23,3100.0
2016-12-07 14:55:00,43.22,43.26,43.21,43.24,9647.0,43.22,43.26,43.21,43.24,9647.0
2016-12-07 15:00:00,43.22,43.26,43.22,43.22,4314.0,43.22,43.26,43.22,43.22,4314.0
2016-12-07 15:05:00,43.24,43.3,43.23,43.25,7876.0,43.24,43.3,43.23,43.25,7876.0
2016-12-07 15:10:00,43.23,43.26,43.23,43.25,6937.0,43.23,43.26,43.23,43.25,6937.0
2016-12-07 15:15:00,43.25,43.27,43.25,43.25,5343.0,43.25,43.27,43.25,43.25,5343.0
2016-12-07 15:20:00,43.26,43.29,43.23,43.28,7766.0,43.26,43.29,43.23,43.28,7766.0
2016-12-07 15:25:00,43.27,43.35,43.27,43.35,6674.0,43.27,43.35,43.27,43.35,6674.0
2016-12-07 15:30:00,43.35,43.35,43.28,43.28,12018.0,43.35,43.35,43.28,43.28,12018.0
2016-12-07 15:35:00,43.27,43.28,43.21,43.25,16380.0,43.27,43.28,43.21,43.25,16380.0
2016-12-07 15:40:00,43.25,43.27,43.2,43.22,14307.0,43.25,43.27,43.2,43.22,14307.0
2016-12-07 15:45:00,43.22,43.23,43.16,43.16,15264.0,43.22,43.23,43.16,43.16,15264.0
2016-12-07 15:50:00,43.16,43.16,43.09,43.09,34939.0,43.16,43.16,43.09,43.09,34939.0
2016-12-07 15:55:00,43.09,43.17,43.05,43.14,53844.0,43.09,43.17,43.05,43.14,53844.0
2016-12-08 09:30:00,43.24,43.36,43.08,43.08,15037.0,43.24,43.36,43.08,43.08,15037.0
2016-12-08 09:35:00,43.08,43.09,42.81,42.81,8480.0,43.08,43.09,42.81,42.81,8480.0
2016-12-08 09:40:00,42.87,42.93,42.8,42.93,8173.0,42.87,42.93,42.8,42.93,8173.0
2016-12-08 09:45:00,42.97,42.99,42.81,42.81,4533.0,42.97,42.99,42.81,42.81,4533.0
2016-12-08 09:50:00,42.82,42.93,42.82,42.88,7160.0,42.82,42.93,42.82,42.88,7160.0
2016-12-08 09:55:00,42.87,42.87,42.69,42.76,10000.0,42.87,42.87,42.69,42.76,10000.0
2016-12-08 10:00:00,42.73,42.89,42.73,42.81,10177.0,42.73,42.89,42.73,42.81,10177.0
2016-12-08 10:05:00,42.81,43.05,42.81,43.01,7246.0,42.81,43.05,42.81,43.01,7246.0
2016-12-08 10:10:00,42.99,42.99,42.86,42.86,4023.0,42.99,42.99,42.86,42.86,4023.0
2016-12-08 10:15:00,42.89,42.97,42.84,42.97,5606.0,42.89,42.97,42.84,42.97,5606.0
2016-12-08 10:20:00,42.98,43.1,42.98,43.1,4700.0,42.98,43.1,42.98,43.1,4700.0
2016-12-08 10:25:00,43.1,43.19,43.1,43.12,4470.0,43.1,43.19,43.1,43.12,4470.0
2016-12-08 10:30:00,43.12,43.19,43.12,43.17,7202.0,43.12,43.19,43.12,43.17,7202.0
2016-12-08 10:35:00,43.17,43.17,43.09,43.09,7548.0,43.17,43.17,43.09,43.09,7548.0
2016-12-08 10:40:00,43.1,43.19,43.1,43.19,8019.0,43.1,43.19,43.1,43.19,8019.0
2016-12-08 10:45:00,43.19,43.28,43.19,43.24,16907.0,43.19,43.28,43.19,43.24,16907.0
2016-12-08 10:50:00,43.26,43.3,43.23,43.26,12100.0,43.26,43.3,43.23,43.26,12100.0
2016-12-08 10:55:00,43.27,43.42,43.27,43.41,9225.0,43.27,43.42,43.27,43.41,9225.0
2016-12-08 11:00:00,43.4,43.44,43.28,43.44,29057.0,43.4,43.44,43.28,43.44,29057.0
2016-12-08 11:05:00,43.42,43.45,43.37,43.44,7142.0,43.42,43.45,43.37,43.44,7142.0
2016-12-08 11:10:00,43.42,43.5,43.37,43.5,7993.0,43.42,43.5,43.37,43.5,7993.0
2016-12-08 11:15:00,43.51,43.59,43.46,43.59,11966.0,43.51,43.59,43.46,43.59,11966.0
2016-12-08 11:20:00,43.56,43.6,43.51,43.57,8061.0,43.56,43.6,43.51,43.57,8061.0
2016-12-08 11:25:00,43.59,43.59,43.48,43.52,9500.0,43.59,43.59,43.48,43.52,9500.0
2016-12-08 11:30:00,43.52,43.59,43.46,43.59,3000.0,43.52,43.59,43.46,43.59,3000.0
2016-12-08 11:35:00,43.54,43.56,43.4,43.4,9203.0,43.54,43.56,43.4,43.4,9203.0
2016-12-08 11:40:00,43.43,43.46,43.4,43.41,6045.0,43.43,43.46,43.4,43.41,6045.0
2016-12-08 11:45:00,43.41,43.45,43.39,43.39,3965.0,43.41,43.45,43.39,43.39,3965.0
2016-12-08 11:50:00,43.39,43.49,43.38,43.44,10123.0,43.39,43.49,43.38,43.44,10123.0
2016-12-08 11:55:00,43.46,43.51,43.46,43.49,5546.0,43.46,43.51,43.46,43.49,5546.0
2016-12-08 12:00:00,43.5,43.55,43.47,43.55,4075.0,43.5,43.55,43.47,43.55,4075.0
2016-12-08 12:05:00,43.55,43.55,43.48,43.5,9342.0,43.55,43.55,43.48,43.5,9342.0
2016-12-08 12:10:00,43.51,43.53,43.46,43.52,6934.0,43.51,43.53,43.46,43.52,6934.0
2016-12-08 12:15:00,43.52,43.6,43.51,43.58,19695.0,43.52,43.6,43.51,43.58,19695.0
2016-12-08 12:20:00,43.57,43.6,43.54,43.58,4089.0,43.57,43.6,43.54,43.58,4089.0
2016-12-08 12:25:00,43.58,43.64,43.55,43.63,27493.0,43.58,43.64,43.55,43.63,27493.0
2016-12-08 12:30:00,43.65,43.79,43.63,43.76,14422.0,43.65,43.79,43.63,43.76,14422.0
2016-12-08 12:35:00,43.79,43.9,43.74,43.76,24546.0,43.79,43.9,43.74,43.76,24546.0
2016-12-08 12:40:00,43.74,43.77,43.71,43.71,29305.0,43.74,43.77,43.71,43.71,29305.0
2016-12-08 12:45:00,43.7,43.74,43.63,43.74,5323.0,43.7,43.74,43.63,43.74,5323.0
2016-12-08 12:50:00,43.77,43.77,43.6,43.63,6600.0,43.77,43.77,43.6,43.63,6600.0
2016-12-08 12:55:00,43.63,43.74,43.62,43.72,8465.0,43.63,43.74,43.62,43.72,8465.0
2016-12-08 13:00:00,43.72,43.77,43.69,43.77,9457.0,43.72,43.77,43.69,43.77,9457.0
2016-12-08 13:05:00,43.75,43.75,43.67,43.69,5925.0,43.75,43.75,43.67,43.69,5925.0
2016-12-08 13:10:00,43.68,43.73,43.66,43.73,5223.0,43.68,43.73,43.66,43.73,5223.0
2016-12-08 13:15:00,43.74,43.76,43.68,43.68,4500.0,43.74,43.76,43.68,43.68,4500.0
2016-12-08 13:20:00,43.68,43.74,43.63,43.74,6800.0,43.68,43.74,43.63,43.74,6800.0
2016-12-08 13:25:00,43.72,43.75,43.64,43.64,3100.0,43.72,43.75,43.64,43.64,3100.0
2016-12-08 13:30:00,43.66,43.69,43.62,43.62,4500.0,43.66,43.69,43.62,43.62,4500.0
2016-12-08 13:35:00,43.63,43.69,43.63,43.68,2926.0,43.63,43.69,43.63,43.68,2926.0
2016-12-08 13:40:00,43.68,43.68,43.52,43.53,12452.0,43.68,43.68,43.52,43.53,12452.0
2016-12-08 13:45:00,43.56,43.65,43.56,43.63,4310.0,43.56,43.65,43.56,43.63,4310.0
2016-12-08 13:50:00,43.65,43.69,43.62,43.67,4300.0,43.65,43.69,43.62,43.67,4300.0
2016-12-08 13:55:00,43.66,43.75,43.66,43.71,7596.0,43.66,43.75,43.66,43.71,7596.0
2016-12-08 14:00:00,43.7,43.83,43.7,43.77,9390.0,43.7,43.83,43.7,43.77,9390.0
2016-12-08 14:05:00,43.76,43.76,43.66,43.72,17933.0,43.76,43.76,43.66,43.72,17933.0
2016-12-08 14:10:00,43.72,43.77,43.71,43.75,6038.0,43.72,43.77,43.71,43.75,6038.0
2016-12-08 14:15:00,43.71,43.73,43.55,43.55,12600.0,43.71,43.73,43.55,43.55,12600.0
2016-12-08 14:20:00,43.53,43.58,43.45,43.45,13779.0,43.53,43.58,43.45,43.45,13779.0
2016-12-08 14:25:00,43.45,43.54,43.42,43.53,6345.0,43.45,43.54,43.42,43.53,6345.0
2016-12-08 14:30:00,43.54,43.57,43.46,43.52,4102.0,43.54,43.57,43.46,43.52,4102.0
2016-12-08 14:35:00,43.5,43.55,43.48,43.49,8439.0,43.5,43.55,43.48,43.49,8439.0
2016-12-08 14:40:00,43.49,43.53,43.49,43.51,4570.0,43.49,43.53,43.49,43.51,4570.0
2016-12-08 14:45:00,43.51,43.52,43.37,43.41,10698.0,43.51,43.52,43.37,43.41,10698.0
2016-12-08 14:50:00,43.43,43.44,43.37,43.39,3729.0,43.43,43.44,43.37,43.39,3729.0
2016-12-08 14:55:00,43.41,43.49,43.39,43.49,4423.0,43.41,43.49,43.39,43.49,4423.0
2016-12-08 15:00:00,43.51,43.55,43.47,43.52,5212.0,43.51,43.55,43.47,43.52,5212.0
2016-12-08 15:05:00,43.53,43.57,43.5,43.56,7313.0,43.53,43.57,43.5,43.56,7313.0
2016-12-08 15:10:00,43.56,43.61,43.55,43.57,6905.0,43.56,43.61,43.55,43.57,6905.0
2016-12-08 15:15:00,43.57,43.59,43.55,43.58,11023.0,43.57,43.59,43.55,43.58,11023.0
2016-12-08 15:20:00,43.57,43.58,43.54,43.57,5350.0,43.57,43.58,43.54,43.57,5350.0
2016-12-08 15:25:00,43.54,43.6,43.54,43.54,13612.0,43.54,43.6,43.54,43.54,13612.0
2016-12-08 15:30:00,43.56,43.62,43.56,43.61,6483.0,43.56,43.62,43.56,43.61,6483.0
2016-12-08 15:35:00,43.59,43.63,43.58,43.63,7683.0,43.59,43.63,43.58,43.63,7683.0
2016-12-08 15:40:00,43.63,43.66,43.55,43.62,22810.0,43.63,43.66,43.55,43.62,22810.0
2016-12-08 15:45:00,43.61,43.64,43.58,43.61,19312.0,43.61,43.64,43.58,43.61,19312.0
2016-12-08 15:50:00,43.61,43.66,43.6,43.64,27403.0,43.61,43.66,43.6,43.64,27403.0
2016-12-08 15:55:00,43.63,43.7,43.62,43.7,32360.0,43.63,43.7,43.62,43.7,32360.0
2016-12-09 09:30:00,43.7,43.86,43.61,43.61,13532.0,43.7,43.86,43.61,43.61,13532.0
2016-12-09 09:35:00,43.74,43.94,43.74,43.87,10955.0,43.74,43.94,43.74,43.87,10955.0
2016-12-09 09:40:00,43.84,43.85,43.55,43.75,4085.0,43.84,43.85,43.55,43.75,4085.0
2016-12-09 09:45:00,43.75,43.89,43.71,43.77,6265.0,43.75,43.89,43.71,43.77,6265.0
2016-12-09 09:50:00,43.76,43.76,43.64,43.66,3227.0,43.76,43.76,43.64,43.66,3227.0
2016-12-09 09:55:00,43.67,43.76,43.66,43.72,3550.0,43.67,43.76,43.66,43.72,3550.0
2016-12-09 10:00:00,43.7,43.7,43.5,43.58,3550.0,43.7,43.7,43.5,43.58,3550.0
2016-12-09 10:05:00,43.56,43.57,43.38,43.55,6750.0,43.56,43.57,43.38,43.55,6750.0
2016-12-09 10:10:00,43.55,43.55,43.41,43.41,4680.0,43.55,43.55,43.41,43.41,4680.0
2016-12-09 10:15:00,43.36,43.43,43.25,43.25,3160.0,43.36,43.43,43.25,43.25,3160.0
2016-12-09 10:20:00,43.26,43.33,43.25,43.33,6557.0,43.26,43.33,43.25,43.33,6557.0
2016-12-09 10:25:00,43.31,43.31,43.24,43.24,5069.0,43.31,43.31,43.24,43.24,5069.0
2016-12-09 10:30:00,43.25,43.25,43.14,43.14,8148.0,43.25,43.25,43.14,43.14,8148.0
2016-12-09 10:35:00,43.12,43.17,43.1,43.17,6273.0,43.12,43.17,43.1,43.17,6273.0
2016-12-09 10:40:00,43.17,43.2,43.15,43.17,6135.0,43.17,43.2,43.15,43.17,6135.0
2016-12-09 10:45:00,43.15,43.18,43.1,43.11,3788.0,43.15,43.18,43.1,43.11,3788.0
2016-12-09 10:50:00,43.1,43.14,42.95,42.95,10947.0,43.1,43.14,42.95,42.95,10947.0
2016-12-09 10:55:00,42.94,42.95,42.82,42.83,6796.0,42.94,42.95,42.82,42.83,6796.0
2016-12-09 11:00:00,42.83,42.92,42.83,42.92,7829.0,42.83,42.92,42.83,42.92,7829.0
2016-12-09 11:05:00,42.94,42.97,42.84,42.84,6965.0,42.94,42.97,42.84,42.84,6965.0
2016-12-09 11:10:00,42.86,42.91,42.85,42.91,18958.0,42.86,42.91,42.85,42.91,18958.0
2016-12-09 11:15:00,42.91,42.96,42.91,42.94,8614.0,42.91,42.96,42.91,42.94,8614.0
2016-12-09 11:20:00,42.92,42.95,42.87,42.88,8786.0,42.92,42.95,42.87,42.88,8786.0
2016-12-09 11:25:00,42.88,42.88,42.77,42.77,10797.0,42.88,42.88,42.77,42.77,10797.0
2016-12-09 11:30:00,42.78,42.86,42.78,42.86,10372.0,42.78,42.86,42.78,42.86,10372.0
2016-12-09 11:35:00,42.86,42.9,42.79,42.84,9532.0,42.86,42.9,42.79,42.84,9532.0
2016-12-09 11:40:00,42.86,42.87,42.79,42.8,3950.0,42.86,42.87,42.79,42.8,3950.0
2016-12-09 11:45:00,42.81,42.89,42.79,42.89,4000.0,42.81,42.89,42.79,42.89,4000.0
2016-12-09 11:50:00,42.9,42.99,42.9,42.98,4600.0,42.9,42.99,42.9,42.98,4600.0
2016-12-09 11:55:00,42.99,43.11,42.97,42.98,7582.0,42.99,43.11,42.97,42.98,7582.0
2016-12-09 12:00:00,43.02,43.08,43.02,43.05,6284.0,43.02,43.08,43.02,43.05,6284.0
2016-12-09 12:05:00,43.05,43.07,42.98,42.98,3701.0,43.05,43.07,42.98,42.98,3701.0
2016-12-09 12:10:00,42.98,43.03,42.98,43.03,4900.0,42.98,43.03,42.98,43.03,4900.0
2016-12-09 12:15:00,43.05,43.11,43.03,43.11,3501.0,43.05,43.11,43.03,43.11,3501.0
2016-12-09 12:20:00,43.08,43.1,43.06,43.08,8100.0,43.08,43.1,43.06,43.08,8100.0
2016-12-09 12:25:00,43.08,43.11,43.06,43.07,8090.0,43.08,43.11,43.06,43.07,8090.0
2016-12-09 12:30:00,43.06,43.06,42.99,43.01,3100.0,43.06,43.06,42.99,43.01,3100.0
2016-12-09 12:35:00,43.02,43.17,43.02,43.17,2898.0,43.02,43.17,43.02,43.17,2898.0
2016-12-09 12:40:00,43.17,43.17,43.0,43.02,7560.0,43.17,43.17,43.0,43.02,7560.0
2016-12-09 12:45:00,43.02,43.13,43.0,43.13,3490.0,43.02,43.13,43.0,43.13,3490.0
2016-12-09 12:50:00,43.16,43.17,43.09,43.11,5948.0,43.16,43.17,43.09,43.11,5948.0
2016-12-09 12:55:00,43.13,43.16,43.07,43.1,5500.0,43.13,43.16,43.07,43.1,5500.0
2016-12-09 13:00:00,43.1,43.16,43.09,43.15,6363.0,43.1,43.16,43.09,43.15,6363.0
2016-12-09 13:05:00,43.13,43.15,43.07,43.09,2992.0,43.13,43.15,43.07,43.09,2992.0
2016-12-09 13:10:00,43.14,43.18,43.11,43.11,3600.0,43.14,43.18,43.11,43.11,3600.0
2016-12-09 13:15:00,43.13,43.13,43.08,43.08,2863.0,43.13,43.13,43.08,43.08,2863.0
2016-12-09 13:20:00,43.07,43.07,43.0,43.01,6200.0,43.07,43.07,43.0,43.01,6200.0
2016-12-09 13:25:00,43.0,43.0,42.94,42.94,5697.0,43.0,43.0,42.94,42.94,5697.0
2016-12-09 13:30:00,42.96,42.97,42.93,42.96,5030.0,42.96,42.97,42.93,42.96,5030.0
2016-12-09 13:35:00,42.95,42.95,42.71,42.74,36743.0,42.95,42.95,42.71,42.74,36743.0
2016-12-09 13:40:00,42.73,42.81,42.73,42.76,8814.0,42.73,42.81,42.73,42.76,8814.0
2016-12-09 13:45:00,42.75,42.82,42.75,42.82,1402.0,42.75,42.82,42.75,42.82,1402.0
2016-12-09 13:50:00,42.85,42.91,42.81,42.91,6305.0,42.85,42.91,42.81,42.91,6305.0
2016-12-09 13:55:00,42.93,42.93,42.86,42.89,5435.0,42.93,42.93,42.86,42.89,5435.0
2016-12-09 14:00:00,42.9,42.98,42.89,42.92,8791.0,42.9,42.98,42.89,42.92,8791.0
2016-12-09 14:05:00,42.92,43.04,42.92,42.95,5172.0,42.92,43.04,42.92,42.95,5172.0
2016-12-09 14:10:00,42.95,43.03,42.95,43.01,2446.0,42.95,43.03,42.95,43.01,2446.0
2016-12-09 14:15:00,43.02,43.05,42.93,42.93,8346.0,43.02,43.05,42.93,42.93,8346.0
2016-12-09 14:20:00,42.93,42.98,42.88,42.98,2750.0,42.93,42.98,42.88,42.98,2750.0
2016-12-09 14:25:00,42.96,42.98,42.89,42.9,6681.0,42.96,42.98,42.89,42.9,6681.0
2016-12-09 14:30:00,42.9,42.92,42.86,42.92,5408.0,42.9,42.92,42.86,42.92,5408.0
2016-12-09 14:35:00,42.94,42.96,42.91,42.92,5240.0,42.94,42.96,42.91,42.92,5240.0
2016-12-09 14:40:00,42.93,42.96,42.9,42.93,4899.0,42.93,42.96,42.9,42.93,4899.0
2016-12-09 14:45:00,42.9,42.93,42.9,42.9,1238.0,42.9,42.93,42.9,42.9,1238.0
2016-12-09 14:50:00,42.94,42.95,42.89,42.9,5757.0,42.94,42.95,42.89,42.9,5757.0
2016-12-09 14:55:00,42.91,42.97,42.9,42.97,4000.0,42.91,42.97,42.9,42.97,4000.0
2016-12-09 15:00:00,42.96,42.96,42.91,42.92,6514.0,42.96,42.96,42.91,42.92,6514.0
2016-12-09 15:05:00,42.94,42.98,42.91,42.91,8169.0,42.94,42.98,42.91,42.91,8169.0
2016-12-09 15:10:00,42.91,42.92,42.82,42.84,10168.0,42.91,42.92,42.82,42.84,10168.0
2016-12-09 15:15:00,42.83,42.85,42.82,42.84,7334.0,42.83,42.85,42.82,42.84,7334.0
2016-12-09 15:20:00,42.84,42.84,42.77,42.77,8453.0,42.84,42.84,42.77,42.77,8453.0
2016-12-09 15:25:00,42.77,42.8,42.77,42.79,8348.0,42.77,42.8,42.77,42.79,8348.0
2016-12-09 15:30:00,42.78,42.83,42.78,42.78,28567.0,42.78,42.83,42.78,42.78,28567.0
2016-12-09 15:35:00,42.78,42.78,42.71,42.71,11571.0,42.78,42.78,42.71,42.71,11571.0
2016-12-09 15:40:00,42.71,42.72,42.54,42.66,46553.0,42.71,42.72,42.54,42.66,46553.0
2016-12-09 15:45:00,42.67,42.7,42.67,42.69,9252.0,42.67,42.7,42.67,42.69,9252.0
2016-12-09 15:50:00,42.69,42.71,42.67,42.69,32495.0,42.69,42.71,42.67,42.69,32495.0
2016-12-09 15:55:00,42.69,42.77,42.63,42.77,50333.0,42.69,42.77,42.63,42.77,50333.0
2016-12-12 09:30:00,42.51,42.53,42.25,42.39,11501.0,42.51,42.53,42.25,42.39,11501.0
2016-12-12 09:35:00,42.41,42.5,42.39,42.41,7989.0,42.41,42.5,42.39,42.41,7989.0
2016-12-12 09:40:00,42.47,42.59,42.46,42.51,10100.0,42.47,42.59,42.46,42.51,10100.0
2016-12-12 09:45:00,42.46,42.5,42.29,42.34,8340.0,42.46,42.5,42.29,42.34,8340.0
2016-12-12 09:50:00,42.34,42.46,42.34,42.4,4330.0,42.34,42.46,42.34,42.4,4330.0
2016-12-12 09:55:00,42.4,42.44,42.4,42.4,5050.0,42.4,42.44,42.4,42.4,5050.0
2016-12-12 10:00:00,42.4,42.46,42.36,42.36,7874.0,42.4,42.46,42.36,42.36,7874.0
2016-12-12 10:05:00,42.32,42.39,42.29,42.36,7493.0,42.32,42.39,42.29,42.36,7493.0
2016-12-12 10:10:00,42.34,42.36,42.03,42.05,32020.0,42.34,42.36,42.03,42.05,32020.0
2016-12-12 10:15:00,42.06,42.18,41.74,41.97,40955.0,42.06,42.18,41.74,41.97,40955.0
2016-12-12 10:20:00,41.93,42.14,41.9,42.12,9975.0,41.93,42.14,41.9,42.12,9975.0
2016-12-12 10:25:00,42.15,42.17,42.01,42.17,7325.0,42.15,42.17,42.01,42.17,7325.0
2016-12-12 10:30:00,42.17,42.23,42.02,42.07,5626.0,42.17,42.23,42.02,42.07,5626.0
2016-12-12 10:35:00,42.09,42.12,42.07,42.12,3000.0,42.09,42.12,42.07,42.12,3000.0
2016-12-12 10:40:00,42.15,42.15,42.01,42.03,9755.0,42.15,42.15,42.01,42.03,9755.0
2016-12-12 10:45:00,42.07,42.09,42.02,42.06,8645.0,42.07,42.09,42.02,42.06,8645.0
2016-12-12 10:50:00,42.07,42.07,41.89,41.95,11104.0,42.07,42.07,41.89,41.95,11104.0
2016-12-12 10:55:00,41.94,42.01,41.94,42.01,9496.0,41.94,42.01,41.94,42.01,9496.0
2016-12-12 11:00:00,42.01,42.15,42.01,42.14,8817.0,42.01,42.15,42.01,42.14,8817.0
2016-12-12 11:05:00,42.12,42.2,42.12,42.2,2128.0,42.12,42.2,42.12,42.2,2128.0
2016-12-12 11:10:00,42.23,42.31,42.18,42.19,7462.0,42.23,42.31,42.18,42.19,7462.0
2016-12-12 11:15:00,42.23,42.26,42.14,42.15,4916.0,42.23,42.26,42.14,42.15,4916.0
2016-12-12 11:20:00,42.16,42.22,42.15,42.15,4152.0,42.16,42.22,42.15,42.15,4152.0
2016-12-12 11:25:00,42.16,42.19,42.01,42.03,6025.0,42.16,42.19,42.01,42.03,6025.0
2016-12-12 11:30:00,42.05,42.13,42.04,42.08,5300.0,42.05,42.13,42.04,42.08,5300.0
2016-12-12 11:35:00,42.08,42.11,41.94,41.94,4185.0,42.08,42.11,41.94,41.94,4185.0
2016-12-12 11:40:00,41.95,42.05,41.95,42.04,4436.0,41.95,42.05,41.95,42.04,4436.0
2016-12-12 11:45:00,42.05,42.06,42.0,42.02,5321.0,42.05,42.06,42.0,42.02,5321.0
2016-12-12 11:50:00,42.02,42.02,41.96,41.97,4438.0,42.02,42.02,41.96,41.97,4438.0
2016-12-12 11:55:00,41.98,42.0,41.93,41.99,4706.0,41.98,42.0,41.93,41.99,4706.0
2016-12-12 12:00:00,41.99,41.99,41.86,41.87,4671.0,41.99,41.99,41.86,41.87,4671.0
2016-12-12 12:05:00,41.87,41.93,41.86,41.88,7500.0,41.87,41.93,41.86,41.88,7500.0
2016-12-12 12:10:00,41.86,41.91,41.86,41.89,3190.0,41.86,41.91,41.86,41.89,3190.0
2016-12-12 12:15:00,41.89,41.91,41.87,41.88,3471.0,41.89,41.91,41.87,41.88,3471.0
2016-12-12 12:20:00,41.89,41.89,41.81,41.86,10656.0,41.89,41.89,41.81,41.86,10656.0
2016-12-12 12:25:00,41.86,41.88,41.77,41.8,4743.0,41.86,41.88,41.77,41.8,4743.0
2016-12-12 12:30:00,41.81,41.87,41.81,41.84,8826.0,41.81,41.87,41.81,41.84,8826.0
2016-12-12 12:35:00,41.85,41.91,41.81,41.83,10751.0,41.85,41.91,41.81,41.83,10751.0
2016-12-12 12:40:00,41.85,41.95,41.85,41.95,3156.0,41.85,41.95,41.85,41.95,3156.0
2016-12-12 12:45:00,41.93,41.98,41.92,41.96,3425.0,41.93,41.98,41.92,41.96,3425.0
2016-12-12 12:50:00,41.96,41.96,41.95,41.95,1450.0,41.96,41.96,41.95,41.95,1450.0
2016-12-12 12:55:00,41.95,41.98,41.95,41.97,4472.0,41.95,41.98,41.95,41.97,4472.0
2016-12-12 13:00:00,41.99,42.07,41.99,42.05,7750.0,41.99,42.07,41.99,42.05,7750.0
2016-12-12 13:05:00,42.07,42.07,42.04,42.05,1400.0,42.07,42.07,42.04,42.05,1400.0
2016-12-12 13:10:00,42.06,42.08,42.06,42.07,2100.0,42.06,42.08,42.06,42.07,2100.0
2016-12-12 13:15:00,42.07,42.07,41.96,42.04,7205.0,42.07,42.07,41.96,42.04,7205.0
2016-12-12 13:20:00,42.04,42.05,42.0,42.02,7000.0,42.04,42.05,42.0,42.02,7000.0
2016-12-12 13:25:00,42.02,42.07,42.0,42.06,4100.0,42.02,42.07,42.0,42.06,4100.0
2016-12-12 13:30:00,42.07,42.09,42.05,42.06,5795.0,42.07,42.09,42.05,42.06,5795.0
2016-12-12 13:35:00,42.06,42.09,42.05,42.06,2850.0,42.06,42.09,42.05,42.06,2850.0
2016-12-12 13:40:00,42.06,42.09,42.06,42.06,3000.0,42.06,42.09,42.06,42.06,3000.0
2016-12-12 13:45:00,42.06,42.08,42.02,42.03,5904.0,42.06,42.08,42.02,42.03,5904.0
2016-12-12 13:50:00,42.02,42.05,42.02,42.05,1100.0,42.02,42.05,42.02,42.05,1100.0
2016-12-12 13:55:00,42.05,42.05,41.97,41.99,10005.0,42.05,42.05,41.97,41.99,10005.0
2016-12-12 14:00:00,41.99,42.02,41.97,42.0,13935.0,41.99,42.02,41.97,42.0,13935.0
2016-12-12 14:05:00,42.01,42.07,42.01,42.07,2800.0,42.01,42.07,42.01,42.07,2800.0
2016-12-12 14:10:00,42.07,42.08,42.05,42.08,8434.0,42.07,42.08,42.05,42.08,8434.0
2016-12-12 14:15:00,42.08,42.09,42.04,42.04,10694.0,42.08,42.09,42.04,42.04,10694.0
2016-12-12 14:20:00,42.07,42.07,42.03,42.04,2873.0,42.07,42.07,42.03,42.04,2873.0
2016-12-12 14:25:00,42.05,42.05,41.97,41.98,9291.0,42.05,42.05,41.97,41.98,9291.0
2016-12-12 14:30:00,41.97,42.03,41.95,42.03,2850.0,41.97,42.03,41.95,42.03,2850.0
2016-12-12 14:35:00,42.02,42.06,42.0,42.05,5658.0,42.02,42.06,42.0,42.05,5658.0
2016-12-12 14:40:00,42.05,42.06,42.03,42.04,6489.0,42.05,42.06,42.03,42.04,6489.0
2016-12-12 14:45:00,42.04,42.07,42.02,42.02,4432.0,42.04,42.07,42.02,42.02,4432.0
2016-12-12 14:50:00,42.03,42.05,42.03,42.03,3300.0,42.03,42.05,42.03,42.03,3300.0
2016-12-12 14:55:00,42.04,42.05,41.99,42.0,8039.0,42.04,42.05,41.99,42.0,8039.0
2016-12-12 15:00:00,42.01,42.07,41.99,42.05,5415.0,42.01,42.07,41.99,42.05,5415.0
2016-12-12 15:05:00,42.06,42.07,42.01,42.06,12947.0,42.06,42.07,42.01,42.06,12947.0
2016-12-12 15:10:00,42.07,42.08,42.03,42.04,3225.0,42.07,42.08,42.03,42.04,3225.0
2016-12-12 15:15:00,42.04,42.05,42.01,42.02,6874.0,42.04,42.05,42.01,42.02,6874.0
2016-12-12 15:20:00,42.03,42.05,42.02,42.05,9776.0,42.03,42.05,42.02,42.05,9776.0
2016-12-12 15:25:00,42.05,42.05,41.99,42.0,8093.0,42.05,42.05,41.99,42.0,8093.0
2016-12-12 15:30:00,42.0,42.02,41.95,41.96,11302.0,42.0,42.02,41.95,41.96,11302.0
2016-12-12 15:35:00,41.97,41.97,41.9,41.93,15484.0,41.97,41.97,41.9,41.93,15484.0
2016-12-12 15:40:00,41.93,42.02,41.92,42.02,19770.0,41.93,42.02,41.92,42.02,19770.0
2016-12-12 15:45:00,42.02,42.03,41.97,41.97,29843.0,42.02,42.03,41.97,41.97,29843.0
2016-12-12 15:50:00,41.97,42.02,41.97,41.98,35851.0,41.97,42.02,41.97,41.98,35851.0
2016-12-12 15:55:00,41.98,42.02,41.97,42.01,40081.0,41.98,42.02,41.97,42.01,40081.0
2016-12-13 09:30:00,42.0,42.24,42.0,42.24,10306.0,42.0,42.24,42.0,42.24,10306.0
2016-12-13 09:35:00,42.3,42.43,42.29,42.4,1878.0,42.3,42.43,42.29,42.4,1878.0
2016-12-13 09:40:00,42.4,42.59,42.34,42.54,8517.0,42.4,42.59,42.34,42.54,8517.0
2016-12-13 09:45:00,42.59,42.62,42.41,42.41,9350.0,42.59,42.62,42.41,42.41,9350.0
2016-12-13 09:50:00,42.39,42.57,42.39,42.52,7517.0,42.39,42.57,42.39,42.52,7517.0
2016-12-13 09:55:00,42.51,42.53,42.46,42.5,3875.0,42.51,42.53,42.46,42.5,3875.0
2016-12-13 10:00:00,42.47,42.5,42.37,42.46,3451.0,42.47,42.5,42.37,42.46,3451.0
2016-12-13 10:05:00,42.45,42.46,42.38,42.44,5641.0,42.45,42.46,42.38,42.44,5641.0
2016-12-13 10:10:00,42.47,42.54,42.4,42.4,6722.0,42.47,42.54,42.4,42.4,6722.0
2016-12-13 10:15:00,42.41,42.42,42.27,42.29,5000.0,42.41,42.42,42.27,42.29,5000.0
2016-12-13 10:20:00,42.34,42.38,42.23,42.25,9593.0,42.34,42.38,42.23,42.25,9593.0
2016-12-13 10:25:00,42.23,42.39,42.23,42.39,7600.0,42.23,42.39,42.23,42.39,7600.0
2016-12-13 10:30:00,42.43,42.51,42.34,42.34,17519.0,42.43,42.51,42.34,42.34,17519.0
2016-12-13 10:35:00,42.32,42.4,42.31,42.4,3990.0,42.32,42.4,42.31,42.4,3990.0
2016-12-13 10:40:00,42.39,42.41,42.28,42.28,4456.0,42.39,42.41,42.28,42.28,4456.0
2016-12-13 10:45:00,42.27,42.31,42.26,42.29,17232.0,42.27,42.31,42.26,42.29,17232.0
2016-12-13 10:50:00,42.29,42.39,42.29,42.38,19213.0,42.29,42.39,42.29,42.38,19213.0
2016-12-13 10:55:00,42.4,42.5,42.38,42.5,4928.0,42.4,42.5,42.38,42.5,4928.0
2016-12-13 11:00:00,42.5,42.55,42.5,42.53,8260.0,42.5,42.55,42.5,42.53,8260.0
2016-12-13 11:05:00,42.54,42.62,42.52,42.59,12929.0,42.54,42.62,42.52,42.59,12929.0
2016-12-13 11:10:00,42.59,42.61,42.55,42.55,3950.0,42.59,42.61,42.55,42.55,3950.0
2016-12-13 11:15:00,42.55,42.56,42.43,42.43,5219.0,42.55,42.56,42.43,42.43,5219.0
2016-12-13 11:20:00,42.41,42.46,42.4,42.46,4324.0,42.41,42.46,42.4,42.46,4324.0
2016-12-13 11:25:00,42.5,42.54,42.47,42.49,15100.0,42.5,42.54,42.47,42.49,15100.0
2016-12-13 11:30:00,42.48,42.52,42.45,42.5,8762.0,42.48,42.52,42.45,42.5,8762.0
2016-12-13 11:35:00,42.51,42.51,42.45,42.46,10214.0,42.51,42.51,42.45,42.46,10214.0
2016-12-13 11:40:00,42.47,42.47,42.37,42.37,9825.0,42.47,42.47,42.37,42.37,9825.0
2016-12-13 11:45:00,42.36,42.37,42.35,42.36,3719.0,42.36,42.37,42.35,42.36,3719.0
2016-12-13 11:50:00,42.41,42.46,42.34,42.38,5100.0,42.41,42.46,42.34,42.38,5100.0
2016-12-13 11:55:00,42.36,42.39,42.32,42.34,6192.0,42.36,42.39,42.32,42.34,6192.0
2016-12-13 12:00:00,42.34,42.36,42.32,42.32,4670.0,42.34,42.36,42.32,42.32,4670.0
2016-12-13 12:05:00,42.31,42.31,42.23,42.26,8550.0,42.31,42.31,42.23,42.26,8550.0
2016-12-13 12:10:00,42.27,42.27,42.2,42.23,4900.0,42.27,42.27,42.2,42.23,4900.0
2016-12-13 12:15:00,42.23,42.27,42.22,42.25,6064.0,42.23,42.27,42.22,42.25,6064.0
2016-12-13 12:20:00,42.24,42.27,42.21,42.22,5862.0,42.24,42.27,42.21,42.22,5862.0
2016-12-13 12:25:00,42.21,42.23,42.17,42.2,8267.0,42.21,42.23,42.17,42.2,8267.0
2016-12-13 12:30:00,42.22,42.29,42.2,42.29,6147.0,42.22,42.29,42.2,42.29,6147.0
2016-12-13 12:35:00,42.29,42.31,42.25,42.25,2805.0,42.29,42.31,42.25,42.25,2805.0
2016-12-13 12:40:00,42.27,42.34,42.26,42.34,3551.0,42.27,42.34,42.26,42.34,3551.0
2016-12-13 12:45:00,42.34,42.34,42.3,42.34,12423.0,42.34,42.34,42.3,42.34,12423.0
2016-12-13 12:50:00,42.33,42.34,42.3,42.34,6498.0,42.33,42.34,42.3,42.34,6498.0
2016-12-13 12:55:00,42.34,42.36,42.32,42.32,9039.0,42.34,42.36,42.32,42.32,9039.0
2016-12-13 13:00:00,42.32,42.39,42.29,42.39,6598.0,42.32,42.39,42.29,42.39,6598.0
2016-12-13 13:05:00,42.38,42.39,42.37,42.38,2173.0,42.38,42.39,42.37,42.38,2173.0
2016-12-13 13:10:00,42.37,42.37,42.31,42.32,1900.0,42.37,42.37,42.31,42.32,1900.0
2016-12-13 13:15:00,42.32,42.4,42.31,42.4,5043.0,42.32,42.4,42.31,42.4,5043.0
2016-12-13 13:20:00,42.38,42.4,42.36,42.4,3250.0,42.38,42.4,42.36,42.4,3250.0
2016-12-13 13:25:00,42.36,42.36,42.33,42.35,4099.0,42.36,42.36,42.33,42.35,4099.0
2016-12-13 13:30:00,42.34,42.36,42.32,42.33,12608.0,42.34,42.36,42.32,42.33,12608.0
2016-12-13 13:35:00,42.34,42.35,42.28,42.28,4492.0,42.34,42.35,42.28,42.28,4492.0
2016-12-13 13:40:00,42.27,42.27,42.24,42.26,6461.0,42.27,42.27,42.24,42.26,6461.0
2016-12-13 13:45:00,42.25,42.27,42.25,42.27,2298.0,42.25,42.27,42.25,42.27,2298.0
2016-12-13 13:50:00,42.27,42.27,42.26,42.27,5166.0,42.27,42.27,42.26,42.27,5166.0
2016-12-13 13:55:00,42.28,42.28,42.26,42.27,4094.0,42.28,42.28,42.26,42.27,4094.0
2016-12-13 14:00:00,42.26,42.27,42.22,42.22,14777.0,42.26,42.27,42.22,42.22,14777.0
2016-12-13 14:05:00,42.23,42.23,42.2,42.23,3895.0,42.23,42.23,42.2,42.23,3895.0
2016-12-13 14:10:00,42.22,42.22,42.17,42.18,10859.0,42.22,42.22,42.17,42.18,10859.0
2016-12-13 14:15:00,42.2,42.22,42.18,42.19,4655.0,42.2,42.22,42.18,42.19,4655.0
2016-12-13 14:20:00,42.18,42.18,42.11,42.12,8535.0,42.18,42.18,42.11,42.12,8535.0
2016-12-13 14:25:00,42.12,42.17,42.12,42.16,6382.0,42.12,42.17,42.12,42.16,6382.0
2016-12-13 14:30:00,42.15,42.24,42.15,42.24,10076.0,42.15,42.24,42.15,42.24,10076.0
2016-12-13 14:35:00,42.23,42.24,42.19,42.19,7653.0,42.23,42.24,42.19,42.19,7653.0
2016-12-13 14:40:00,42.18,42.21,42.15,42.21,5048.0,42.18,42.21,42.15,42.21,5048.0
2016-12-13 14:45:00,42.22,42.22,42.17,42.21,6112.0,42.22,42.22,42.17,42.21,6112.0
2016-12-13 14:50:00,42.22,42.23,42.19,42.19,3700.0,42.22,42.23,42.19,42.19,3700.0
2016-12-13 14:55:00,42.2,42.21,42.19,42.2,5877.0,42.2,42.21,42.19,42.2,5877.0
2016-12-13 15:00:00,42.2,42.22,42.19,42.2,8395.0,42.2,42.22,42.19,42.2,8395.0
2016-12-13 15:05:00,42.2,42.22,42.18,42.19,8742.0,42.2,42.22,42.18,42.19,8742.0
2016-12-13 15:10:00,42.19,42.19,42.1,42.1,7724.0,42.19,42.19,42.1,42.1,7724.0
2016-12-13 15:15:00,42.1,42.17,42.05,42.12,19452.0,42.1,42.17,42.05,42.12,19452.0
2016-12-13 15:20:00,42.13,42.14,42.07,42.08,8450.0,42.13,42.14,42.07,42.08,8450.0
2016-12-13 15:25:00,42.1,42.14,42.1,42.11,9918.0,42.1,42.14,42.1,42.11,9918.0
2016-12-13 15:30:00,42.11,42.14,42.1,42.1,10660.0,42.11,42.14,42.1,42.1,10660.0
2016-12-13 15:35:00,42.11,42.14,42.1,42.12,18132.0,42.11,42.14,42.1,42.12,18132.0
2016-12-13 15:40:00,42.13,42.13,42.11,42.13,15241.0,42.13,42.13,42.11,42.13,15241.0
2016-12-13 15:45:00,42.13,42.13,42.07,42.08,22973.0,42.13,42.13,42.07,42.08,22973.0
2016-12-13 15:50:00,42.08,42.08,42.03,42.03,32361.0,42.08,42.08,42.03,42.03,32361.0
2016-12-13 15:55:00,42.03,42.05,42.0,42.03,72579.0,42.03,42.05,42.0,42.03,72579.0
2016-12-14 09:30:00,41.75,42.16,41.75,42.08,18304.0,41.75,42.16,41.75,42.08,18304.0
2016-12-14 09:35:00,42.16,42.17,41.89,41.99,12706.0,42.16,42.17,41.89,41.99,12706.0
2016-12-14 09:40:00,42.04,42.04,41.9,41.9,10090.0,42.04,42.04,41.9,41.9,10090.0
2016-12-14 09:45:00,41.89,41.98,41.85,41.89,13907.0,41.89,41.98,41.85,41.89,13907.0
2016-12-14 09:50:00,41.91,42.04,41.9,41.98,9359.0,41.91,42.04,41.9,41.98,9359.0
2016-12-14 09:55:00,41.97,42.04,41.95,41.99,6810.0,41.97,42.04,41.95,41.99,6810.0
2016-12-14 10:00:00,41.98,42.03,41.89,41.98,13552.0,41.98,42.03,41.89,41.98,13552.0
2016-12-14 10:05:00,41.95,41.96,41.81,41.85,16519.0,41.95,41.96,41.81,41.85,16519.0
2016-12-14 10:10:00,41.86,41.86,41.62,41.63,16613.0,41.86,41.86,41.62,41.63,16613.0
2016-12-14 10:15:00,41.64,41.64,41.52,41.56,10596.0,41.64,41.64,41.52,41.56,10596.0
2016-12-14 10:20:00,41.55,41.57,41.31,41.48,39181.0,41.55,41.57,41.31,41.48,39181.0
2016-12-14 10:25:00,41.47,41.61,41.47,41.54,5553.0,41.47,41.61,41.47,41.54,5553.0
2016-12-14 10:30:00,41.55,41.75,41.55,41.71,10183.0,41.55,41.75,41.55,41.71,10183.0
2016-12-14 10:35:00,41.71,41.79,41.71,41.77,4975.0,41.71,41.79,41.71,41.77,4975.0
2016-12-14 10:40:00,41.76,41.9,41.76,41.83,6139.0,41.76,41.9,41.76,41.83,6139.0
2016-12-14 10:45:00,41.81,41.81,41.65,41.67,10934.0,41.81,41.81,41.65,41.67,10934.0
2016-12-14 10:50:00,41.66,41.66,41.58,41.61,8758.0,41.66,41.66,41.58,41.61,8758.0
2016-12-14 10:55:00,41.59,41.61,41.57,41.59,8441.0,41.59,41.61,41.57,41.59,8441.0
2016-12-14 11:00:00,41.6,41.72,41.58,41.71,12935.0,41.6,41.72,41.58,41.71,12935.0
2016-12-14 11:05:00,41.71,41.77,41.7,41.7,7088.0,41.71,41.77,41.7,41.7,7088.0
2016-12-14 11:10:00,41.7,41.72,41.59,41.59,6382.0,41.7,41.72,41.59,41.59,6382.0
2016-12-14 11:15:00,41.6,41.64,41.59,41.61,6337.0,41.6,41.64,41.59,41.61,6337.0
2016-12-14 11:20:00,41.62,41.72,41.62,41.7,5020.0,41.62,41.72,41.62,41.7,5020.0
2016-12-14 11:25:00,41.71,41.74,41.68,41.69,7269.0,41.71,41.74,41.68,41.69,7269.0
2016-12-14 11:30:00,41.67,41.67,41.49,41.5,11322.0,41.67,41.67,41.49,41.5,11322.0
2016-12-14 11:35:00,41.5,41.57,41.47,41.54,9600.0,41.5,41.57,41.47,41.54,9600.0
2016-12-14 11:40:00,41.53,41.56,41.46,41.46,7762.0,41.53,41.56,41.46,41.46,7762.0
2016-12-14 11:45:00,41.46,41.56,41.45,41.49,6441.0,41.46,41.56,41.45,41.49,6441.0
2016-12-14 11:50:00,41.5,41.5,41.43,41.48,10709.0,41.5,41.5,41.43,41.48,10709.0
2016-12-14 11:55:00,41.47,41.51,41.46,41.48,6165.0,41.47,41.51,41.46,41.48,6165.0
2016-12-14 12:00:00,41.5,41.56,41.49,41.56,5398.0,41.5,41.56,41.49,41.56,5398.0
2016-12-14 12:05:00,41.56,41.68,41.56,41.68,11661.0,41.56,41.68,41.56,41.68,11661.0
2016-12-14 12:10:00,41.65,41.67,41.63,41.65,5360.0,41.65,41.67,41.63,41.65,5360.0
2016-12-14 12:15:00,41.64,41.7,41.64,41.68,4400.0,41.64,41.7,41.64,41.68,4400.0
2016-12-14 12:20:00,41.68,41.75,41.68,41.73,5604.0,41.68,41.75,41.68,41.73,5604.0
2016-12-14 12:25:00,41.75,41.76,41.73,41.75,2750.0,41.75,41.76,41.73,41.75,2750.0
2016-12-14 12:30:00,41.73,41.74,41.7,41.7,3630.0,41.73,41.74,41.7,41.7,3630.0
2016-12-14 12:35:00,41.72,41.72,41.66,41.69,6544.0,41.72,41.72,41.66,41.69,6544.0
2016-12-14 12:40:00,41.68,41.69,41.66,41.66,7000.0,41.68,41.69,41.66,41.66,7000.0
2016-12-14 12:45:00,41.64,41.65,41.62,41.62,6798.0,41.64,41.65,41.62,41.62,6798.0
2016-12-14 12:50:00,41.62,41.65,41.61,41.65,6576.0,41.62,41.65,41.61,41.65,6576.0
2016-12-14 12:55:00,41.65,41.71,41.65,41.7,4437.0,41.65,41.71,41.65,41.7,4437.0
2016-12-14 13:00:00,41.71,41.73,41.7,41.71,8280.0,41.71,41.73,41.7,41.71,8280.0
2016-12-14 13:05:00,41.7,41.74,41.7,41.7,6007.0,41.7,41.74,41.7,41.7,6007.0
2016-12-14 13:10:00,41.7,41.7,41.66,41.66,4960.0,41.7,41.7,41.66,41.66,4960.0
2016-12-14 13:15:00,41.66,41.67,41.64,41.67,6299.0,41.66,41.67,41.64,41.67,6299.0
2016-12-14 13:20:00,41.67,41.71,41.67,41.71,4800.0,41.67,41.71,41.67,41.71,4800.0
2016-12-14 13:25:00,41.7,41.76,41.69,41.76,3000.0,41.7,41.76,41.69,41.76,3000.0
2016-12-14 13:30:00,41.79,41.79,41.69,41.7,26605.0,41.79,41.79,41.69,41.7,26605.0
2016-12-14 13:35:00,41.69,41.76,41.69,41.76,4898.0,41.69,41.76,41.69,41.76,4898.0
2016-12-14 13:40:00,41.76,41.77,41.72,41.73,4849.0,41.76,41.77,41.72,41.73,4849.0
2016-12-14 13:45:00,41.74,41.74,41.71,41.72,3369.0,41.74,41.74,41.71,41.72,3369.0
2016-12-14 13:50:00,41.72,41.73,41.68,41.69,5070.0,41.72,41.73,41.68,41.69,5070.0
2016-12-14 13:55:00,41.7,41.78,41.7,41.76,5374.0,41.7,41.78,41.7,41.76,5374.0
2016-12-14 14:00:00,41.74,41.84,41.7,41.83,12871.0,41.74,41.84,41.7,41.83,12871.0
2016-12-14 14:05:00,41.82,41.82,41.68,41.77,6369.0,41.82,41.82,41.68,41.77,6369.0
2016-12-14 14:10:00,41.8,41.81,41.51,41.52,13018.0,41.8,41.81,41.51,41.52,13018.0
2016-12-14 14:15:00,41.5,41.65,41.5,41.65,8927.0,41.5,41.65,41.5,41.65,8927.0
2016-12-14 14:20:00,41.67,41.69,41.58,41.58,7281.0,41.67,41.69,41.58,41.58,7281.0
2016-12-14 14:25:00,41.59,41.64,41.47,41.49,10638.0,41.59,41.64,41.47,41.49,10638.0
2016-12-14 14:30:00,41.51,41.64,41.51,41.59,9320.0,41.51,41.64,41.51,41.59,9320.0
2016-12-14 14:35:00,41.65,41.68,41.61,41.66,5293.0,41.65,41.68,41.61,41.66,5293.0
2016-12-14 14:40:00,41.68,41.73,41.67,41.72,8400.0,41.68,41.73,41.67,41.72,8400.0
2016-12-14 14:45:00,41.75,41.76,41.65,41.73,8169.0,41.75,41.76,41.65,41.73,8169.0
2016-12-14 14:50:00,41.73,41.74,41.68,41.68,6850.0,41.73,41.74,41.68,41.68,6850.0
2016-12-14 14:55:00,41.68,41.71,41.62,41.62,9003.0,41.68,41.71,41.62,41.62,9003.0
2016-12-14 15:00:00,41.63,41.71,41.62,41.68,13046.0,41.63,41.71,41.62,41.68,13046.0
2016-12-14 15:05:00,41.7,41.71,41.55,41.55,14365.0,41.7,41.71,41.55,41.55,14365.0
2016-12-14 15:10:00,41.52,41.62,41.52,41.6,8743.0,41.52,41.62,41.52,41.6,8743.0
2016-12-14 15:15:00,41.59,41.6,41.52,41.6,20347.0,41.59,41.6,41.52,41.6,20347.0
2016-12-14 15:20:00,41.62,41.65,41.6,41.6,10507.0,41.62,41.65,41.6,41.6,10507.0
2016-12-14 15:25:00,41.6,41.63,41.57,41.61,9538.0,41.6,41.63,41.57,41.61,9538.0
2016-12-14 15:30:00,41.6,41.74,41.58,41.73,35989.0,41.6,41.74,41.58,41.73,35989.0
2016-12-14 15:35:00,41.73,41.76,41.64,41.65,28572.0,41.73,41.76,41.64,41.65,28572.0
2016-12-14 15:40:00,41.66,41.68,41.56,41.65,22844.0,41.66,41.68,41.56,41.65,22844.0
2016-12-14 15:45:00,41.66,41.66,41.58,41.59,33788.0,41.66,41.66,41.58,41.59,33788.0
2016-12-14 15:50:00,41.58,41.59,41.46,41.52,34566.0,41.58,41.59,41.46,41.52,34566.0
2016-12-14 15:55:00,41.51,41.57,41.47,41.5,42958.0,41.51,41.57,41.47,41.5,42958.0
2016-12-15 09:30:00,41.73,41.94,41.68,41.87,9857.0,41.73,41.94,41.68,41.87,9857.0
2016-12-15 09:35:00,41.82,41.89,41.69,41.8,6582.0,41.82,41.89,41.69,41.8,6582.0
2016-12-15 09:40:00,41.8,41.8,41.67,41.76,5215.0,41.8,41.8,41.67,41.76,5215.0
2016-12-15 09:45:00,41.76,41.96,41.74,41.93,7258.0,41.76,41.96,41.74,41.93,7258.0
2016-12-15 09:50:00,41.96,42.12,41.93,42.05,12003.0,41.96,42.12,41.93,42.05,12003.0
2016-12-15 09:55:00,42.07,42.18,42.07,42.16,14100.0,42.07,42.18,42.07,42.16,14100.0
2016-12-15 10:00:00,42.19,42.19,42.06,42.13,7977.0,42.19,42.19,42.06,42.13,7977.0
2016-12-15 10:05:00,42.15,42.24,42.1,42.15,7885.0,42.15,42.24,42.1,42.15,7885.0
2016-12-15 10:10:00,42.13,42.15,42.01,42.01,5605.0,42.13,42.15,42.01,42.01,5605.0
2016-12-15 10:15:00,42.02,42.14,42.02,42.14,13572.0,42.02,42.14,42.02,42.14,13572.0
2016-12-15 10:20:00,42.11,42.11,42.0,42.04,6374.0,42.11,42.11,42.0,42.04,6374.0
2016-12-15 10:25:00,42.03,42.07,42.0,42.07,3010.0,42.03,42.07,42.0,42.07,3010.0
2016-12-15 10:30:00,42.05,42.08,42.02,42.07,4957.0,42.05,42.08,42.02,42.07,4957.0
2016-12-15 10:35:00,42.08,42.1,42.04,42.07,6240.0,42.08,42.1,42.04,42.07,6240.0
2016-12-15 10:40:00,42.11,42.25,42.1,42.25,11536.0,42.11,42.25,42.1,42.25,11536.0
2016-12-15 10:45:00,42.21,42.31,42.09,42.15,14955.0,42.21,42.31,42.09,42.15,14955.0
2016-12-15 10:50:00,42.15,42.19,42.13,42.16,3525.0,42.15,42.19,42.13,42.16,3525.0
2016-12-15 10:55:00,42.14,42.2,42.14,42.16,8728.0,42.14,42.2,42.14,42.16,8728.0
2016-12-15 11:00:00,42.18,42.29,42.17,42.29,7411.0,42.18,42.29,42.17,42.29,7411.0
2016-12-15 11:05:00,42.26,42.52,42.26,42.52,14059.0,42.26,42.52,42.26,42.52,14059.0
2016-12-15 11:10:00,42.52,42.52,42.45,42.52,7870.0,42.52,42.52,42.45,42.52,7870.0
2016-12-15 11:15:00,42.5,42.59,42.5,42.52,11339.0,42.5,42.59,42.5,42.52,11339.0
2016-12-15 11:20:00,42.54,42.63,42.54,42.56,22258.0,42.54,42.63,42.54,42.56,22258.0
2016-12-15 11:25:00,42.55,42.55,42.41,42.44,6609.0,42.55,42.55,42.41,42.44,6609.0
2016-12-15 11:30:00,42.44,42.47,42.41,42.41,6868.0,42.44,42.47,42.41,42.41,6868.0
2016-12-15 11:35:00,42.4,42.47,42.37,42.37,4210.0,42.4,42.47,42.37,42.37,4210.0
2016-12-15 11:40:00,42.39,42.48,42.34,42.34,12285.0,42.39,42.48,42.34,42.34,12285.0
2016-12-15 11:45:00,42.34,42.34,42.21,42.26,12197.0,42.34,42.34,42.21,42.26,12197.0
2016-12-15 11:50:00,42.27,42.27,42.2,42.23,7264.0,42.27,42.27,42.2,42.23,7264.0
2016-12-15 11:55:00,42.25,42.27,42.21,42.27,7033.0,42.25,42.27,42.21,42.27,7033.0
2016-12-15 12:00:00,42.27,42.34,42.27,42.3,6200.0,42.27,42.34,42.27,42.3,6200.0
2016-12-15 12:05:00,42.29,42.36,42.29,42.31,3500.0,42.29,42.36,42.29,42.31,3500.0
2016-12-15 12:10:00,42.27,42.32,42.25,42.32,3145.0,42.27,42.32,42.25,42.32,3145.0
2016-12-15 12:15:00,42.33,42.37,42.32,42.36,4794.0,42.33,42.37,42.32,42.36,4794.0
2016-12-15 12:20:00,42.35,42.38,42.3,42.38,3500.0,42.35,42.38,42.3,42.38,3500.0
2016-12-15 12:25:00,42.37,42.42,42.35,42.4,5440.0,42.37,42.42,42.35,42.4,5440.0
2016-12-15 12:30:00,42.38,42.49,42.35,42.46,14296.0,42.38,42.49,42.35,42.46,14296.0
2016-12-15 12:35:00,42.48,42.48,42.41,42.41,9953.0,42.48,42.48,42.41,42.41,9953.0
2016-12-15 12:40:00,42.39,42.44,42.35,42.37,6512.0,42.39,42.44,42.35,42.37,6512.0
2016-12-15 12:45:00,42.37,42.38,42.32,42.37,5094.0,42.37,42.38,42.32,42.37,5094.0
2016-12-15 12:50:00,42.38,42.39,42.34,42.34,2540.0,42.38,42.39,42.34,42.34,2540.0
2016-12-15 12:55:00,42.34,42.41,42.34,42.41,3300.0,42.34,42.41,42.34,42.41,3300.0
2016-12-15 13:00:00,42.41,42.41,42.35,42.41,4632.0,42.41,42.41,42.35,42.41,4632.0
2016-12-15 13:05:00,42.39,42.41,42.27,42.28,14713.0,42.39,42.41,42.27,42.28,14713.0
2016-12-15 13:10:00,42.29,42.34,42.24,42.34,18461.0,42.29,42.34,42.24,42.34,18461.0
2016-12-15 13:15:00,42.36,42.37,42.28,42.32,11285.0,42.36,42.37,42.28,42.32,11285.0
2016-12-15 13:20:00,42.34,42.45,42.33,42.38,15566.0,42.34,42.45,42.33,42.38,15566.0
2016-12-15 13:25:00,42.42,42.43,42.35,42.4,14525.0,42.42,42.43,42.35,42.4,14525.0
2016-12-15 13:30:00,42.41,42.47,42.38,42.43,5790.0,42.41,42.47,42.38,42.43,5790.0
2016-12-15 13:35:00,42.42,42.42,42.33,42.38,3228.0,42.42,42.42,42.33,42.38,3228.0
2016-12-15 13:40:00,42.35,42.4,42.34,42.35,3436.0,42.35,42.4,42.34,42.35,3436.0
2016-12-15 13:45:00,42.35,42.35,42.27,42.31,7467.0,42.35,42.35,42.27,42.31,7467.0
2016-12-15 13:50:00,42.31,42.31,42.19,42.2,8979.0,42.31,42.31,42.19,42.2,8979.0
2016-12-15 13:55:00,42.24,42.27,42.18,42.23,16052.0,42.24,42.27,42.18,42.23,16052.0
2016-12-15 14:00:00,42.19,42.3,42.17,42.27,6068.0,42.19,42.3,42.17,42.27,6068.0
2016-12-15 14:05:00,42.28,42.41,42.28,42.39,6478.0,42.28,42.41,42.28,42.39,6478.0
2016-12-15 14:10:00,42.38,42.39,42.34,42.39,6017.0,42.38,42.39,42.34,42.39,6017.0
2016-12-15 14:15:00,42.39,42.4,42.36,42.4,3493.0,42.39,42.4,42.36,42.4,3493.0
2016-12-15 14:20:00,42.41,42.44,42.38,42.39,5530.0,42.41,42.44,42.38,42.39,5530.0
2016-12-15 14:25:00,42.36,42.42,42.34,42.39,7106.0,42.36,42.42,42.34,42.39,7106.0
2016-12-15 14:30:00,42.38,42.45,42.38,42.4,4449.0,42.38,42.45,42.38,42.4,4449.0
2016-12-15 14:35:00,42.38,42.44,42.37,42.44,5849.0,42.38,42.44,42.37,42.44,5849.0
2016-12-15 14:40:00,42.43,42.43,42.34,42.36,6479.0,42.43,42.43,42.34,42.36,6479.0
2016-12-15 14:45:00,42.36,42.36,42.32,42.33,2500.0,42.36,42.36,42.32,42.33,2500.0
2016-12-15 14:50:00,42.33,42.35,42.24,42.26,8484.0,42.33,42.35,42.24,42.26,8484.0
2016-12-15 14:55:00,42.26,42.27,42.2,42.25,4821.0,42.26,42.27,42.2,42.25,4821.0
2016-12-15 15:00:00,42.24,42.25,42.2,42.24,7025.0,42.24,42.25,42.2,42.24,7025.0
2016-12-15 15:05:00,42.22,42.3,42.21,42.28,8860.0,42.22,42.3,42.21,42.28,8860.0
2016-12-15 15:10:00,42.27,42.29,42.24,42.24,4838.0,42.27,42.29,42.24,42.24,4838.0
2016-12-15 15:15:00,42.25,42.3,42.24,42.26,4000.0,42.25,42.3,42.24,42.26,4000.0
2016-12-15 15:20:00,42.3,42.32,42.29,42.3,7335.0,42.3,42.32,42.29,42.3,7335.0
2016-12-15 15:25:00,42.3,42.32,42.27,42.29,14974.0,42.3,42.32,42.27,42.29,14974.0
2016-12-15 15:30:00,42.29,42.39,42.29,42.37,13103.0,42.29,42.39,42.29,42.37,13103.0
2016-12-15 15:35:00,42.38,42.43,42.35,42.42,11567.0,42.38,42.43,42.35,42.42,11567.0
2016-12-15 15:40:00,42.42,42.48,42.38,42.44,34697.0,42.42,42.48,42.38,42.44,34697.0
2016-12-15 15:45:00,42.45,42.5,42.37,42.37,23228.0,42.45,42.5,42.37,42.37,23228.0
2016-12-15 15:50:00,42.37,42.39,42.33,42.36,22894.0,42.37,42.39,42.33,42.36,22894.0
2016-12-15 15:55:00,42.37,42.38,42.3,42.37,81369.0,42.37,42.38,42.3,42.37,81369.0
2016-12-16 09:30:00,43.03,43.88,42.99,43.7,100603.0,43.03,43.88,42.99,43.7,100603.0
2016-12-16 09:35:00,43.47,43.82,43.15,43.42,28783.0,43.47,43.82,43.15,43.42,28783.0
2016-12-16 09:40:00,43.34,43.34,43.05,43.13,22263.0,43.34,43.34,43.05,43.13,22263.0
2016-12-16 09:45:00,43.17,43.25,43.13,43.21,11609.0,43.17,43.25,43.13,43.21,11609.0
2016-12-16 09:50:00,43.21,43.25,43.08,43.08,13318.0,43.21,43.25,43.08,43.08,13318.0
2016-12-16 09:55:00,43.07,43.21,43.07,43.16,8520.0,43.07,43.21,43.07,43.16,8520.0
2016-12-16 10:00:00,43.16,43.18,43.05,43.18,5597.0,43.16,43.18,43.05,43.18,5597.0
2016-12-16 10:05:00,43.21,43.21,43.13,43.15,10939.0,43.21,43.21,43.13,43.15,10939.0
2016-12-16 10:10:00,43.13,43.17,43.02,43.17,7403.0,43.13,43.17,43.02,43.17,7403.0
2016-12-16 10:15:00,43.18,43.22,43.1,43.1,8095.0,43.18,43.22,43.1,43.1,8095.0
2016-12-16 10:20:00,43.08,43.17,43.06,43.17,7210.0,43.08,43.17,43.06,43.17,7210.0
2016-12-16 10:25:00,43.16,43.27,43.15,43.18,10234.0,43.16,43.27,43.15,43.18,10234.0
2016-12-16 10:30:00,43.17,43.18,43.08,43.1,9608.0,43.17,43.18,43.08,43.1,9608.0
2016-12-16 10:35:00,43.07,43.33,43.07,43.31,9214.0,43.07,43.33,43.07,43.31,9214.0
2016-12-16 10:40:00,43.3,43.36,43.23,43.35,9419.0,43.3,43.36,43.23,43.35,9419.0
2016-12-16 10:45:00,43.36,43.38,43.33,43.37,9136.0,43.36,43.38,43.33,43.37,9136.0
2016-12-16 10:50:00,43.37,43.46,43.35,43.44,18327.0,43.37,43.46,43.35,43.44,18327.0
2016-12-16 10:55:00,43.44,43.51,43.4,43.4,21000.0,43.44,43.51,43.4,43.4,21000.0
2016-12-16 11:00:00,43.4,43.47,43.3,43.3,10854.0,43.4,43.47,43.3,43.3,10854.0
2016-12-16 11:05:00,43.31,43.34,43.27,43.31,8554.0,43.31,43.34,43.27,43.31,8554.0
2016-12-16 11:10:00,43.3,43.3,43.23,43.23,2700.0,43.3,43.3,43.23,43.23,2700.0
2016-12-16 11:15:00,43.21,43.22,43.11,43.12,4984.0,43.21,43.22,43.11,43.12,4984.0
2016-12-16 11:20:00,43.11,43.11,42.93,42.95,21425.0,43.11,43.11,42.93,42.95,21425.0
2016-12-16 11:25:00,42.95,42.99,42.84,42.88,13780.0,42.95,42.99,42.84,42.88,13780.0
2016-12-16 11:30:00,42.88,42.9,42.82,42.84,16080.0,42.88,42.9,42.82,42.84,16080.0
2016-12-16 11:35:00,42.84,42.86,42.8,42.8,7069.0,42.84,42.86,42.8,42.8,7069.0
2016-12-16 11:40:00,42.8,42.82,42.74,42.76,9316.0,42.8,42.82,42.74,42.76,9316.0
2016-12-16 11:45:00,42.78,42.78,42.7,42.7,7170.0,42.78,42.78,42.7,42.7,7170.0
2016-12-16 11:50:00,42.72,42.72,42.66,42.68,8177.0,42.72,42.72,42.66,42.68,8177.0
2016-12-16 11:55:00,42.69,42.7,42.63,42.7,13512.0,42.69,42.7,42.63,42.7,13512.0
2016-12-16 12:00:00,42.71,42.78,42.71,42.75,10218.0,42.71,42.78,42.71,42.75,10218.0
2016-12-16 12:05:00,42.75,42.75,42.71,42.74,17867.0,42.75,42.75,42.71,42.74,17867.0
2016-12-16 12:10:00,42.73,42.76,42.71,42.76,5423.0,42.73,42.76,42.71,42.76,5423.0
2016-12-16 12:15:00,42.76,42.77,42.69,42.7,11815.0,42.76,42.77,42.69,42.7,11815.0
2016-12-16 12:20:00,42.7,42.71,42.55,42.55,12075.0,42.7,42.71,42.55,42.55,12075.0
2016-12-16 12:25:00,42.56,42.61,42.55,42.61,7011.0,42.56,42.61,42.55,42.61,7011.0
2016-12-16 12:30:00,42.6,42.63,42.54,42.63,12034.0,42.6,42.63,42.54,42.63,12034.0
2016-12-16 12:35:00,42.64,42.71,42.64,42.69,6600.0,42.64,42.71,42.64,42.69,6600.0
2016-12-16 12:40:00,42.72,42.86,42.69,42.83,13319.0,42.72,42.86,42.69,42.83,13319.0
2016-12-16 12:45:00,42.83,42.87,42.77,42.86,8707.0,42.83,42.87,42.77,42.86,8707.0
2016-12-16 12:50:00,42.85,42.85,42.71,42.8,13055.0,42.85,42.85,42.71,42.8,13055.0
2016-12-16 12:55:00,42.81,42.88,42.81,42.83,7996.0,42.81,42.88,42.81,42.83,7996.0
2016-12-16 13:00:00,42.8,42.8,42.75,42.76,5863.0,42.8,42.8,42.75,42.76,5863.0
2016-12-16 13:05:00,42.76,42.78,42.76,42.77,4470.0,42.76,42.78,42.76,42.77,4470.0
2016-12-16 13:10:00,42.77,42.77,42.7,42.71,4477.0,42.77,42.77,42.7,42.71,4477.0
2016-12-16 13:15:00,42.72,42.72,42.67,42.68,7400.0,42.72,42.72,42.67,42.68,7400.0
2016-12-16 13:20:00,42.68,42.79,42.68,42.78,5075.0,42.68,42.79,42.68,42.78,5075.0
2016-12-16 13:25:00,42.78,42.78,42.74,42.76,5074.0,42.78,42.78,42.74,42.76,5074.0
2016-12-16 13:30:00,42.75,42.79,42.74,42.78,3000.0,42.75,42.79,42.74,42.78,3000.0
2016-12-16 13:35:00,42.78,42.83,42.78,42.83,4720.0,42.78,42.83,42.78,42.83,4720.0
2016-12-16 13:40:00,42.84,42.84,42.8,42.8,4800.0,42.84,42.84,42.8,42.8,4800.0
2016-12-16 13:45:00,42.8,42.8,42.71,42.71,3100.0,42.8,42.8,42.71,42.71,3100.0
2016-12-16 13:50:00,42.71,42.78,42.71,42.78,5173.0,42.71,42.78,42.71,42.78,5173.0
2016-12-16 13:55:00,42.78,42.8,42.77,42.8,9829.0,42.78,42.8,42.77,42.8,9829.0
2016-12-16 14:00:00,42.79,42.79,42.76,42.77,5851.0,42.79,42.79,42.76,42.77,5851.0
2016-12-16 14:05:00,42.76,42.85,42.76,42.85,4380.0,42.76,42.85,42.76,42.85,4380.0
2016-12-16 14:10:00,42.86,42.86,42.77,42.77,5366.0,42.86,42.86,42.77,42.77,5366.0
2016-12-16 14:15:00,42.79,42.79,42.76,42.77,3570.0,42.79,42.79,42.76,42.77,3570.0
2016-12-16 14:20:00,42.77,42.78,42.74,42.76,10060.0,42.77,42.78,42.74,42.76,10060.0
2016-12-16 14:25:00,42.75,42.79,42.73,42.78,5806.0,42.75,42.79,42.73,42.78,5806.0
2016-12-16 14:30:00,42.77,42.77,42.72,42.72,6225.0,42.77,42.77,42.72,42.72,6225.0
2016-12-16 14:35:00,42.71,42.78,42.69,42.69,15362.0,42.71,42.78,42.69,42.69,15362.0
2016-12-16 14:40:00,42.68,42.68,42.62,42.62,5482.0,42.68,42.68,42.62,42.62,5482.0
2016-12-16 14:45:00,42.62,42.62,42.6,42.61,6622.0,42.62,42.62,42.6,42.61,6622.0
2016-12-16 14:50:00,42.62,42.63,42.52,42.53,18923.0,42.62,42.63,42.52,42.53,18923.0
2016-12-16 14:55:00,42.53,42.59,42.53,42.59,11777.0,42.53,42.59,42.53,42.59,11777.0
2016-12-16 15:00:00,42.58,42.62,42.56,42.57,10727.0,42.58,42.62,42.56,42.57,10727.0
2016-12-16 15:05:00,42.57,42.59,42.56,42.56,9412.0,42.57,42.59,42.56,42.56,9412.0
2016-12-16 15:10:00,42.56,42.56,42.53,42.54,9739.0,42.56,42.56,42.53,42.54,9739.0
2016-12-16 15:15:00,42.53,42.61,42.53,42.58,16607.0,42.53,42.61,42.53,42.58,16607.0
2016-12-16 15:20:00,42.58,42.63,42.56,42.59,13323.0,42.58,42.63,42.56,42.59,13323.0
2016-12-16 15:25:00,42.59,42.64,42.57,42.62,11664.0,42.59,42.64,42.57,42.62,11664.0
2016-12-16 15:30:00,42.62,42.65,42.59,42.59,18422.0,42.62,42.65,42.59,42.59,18422.0
2016-12-16 15:35:00,42.59,42.6,42.54,42.55,22322.0,42.59,42.6,42.54,42.55,22322.0
2016-12-16 15:40:00,42.55,42.62,42.54,42.61,53229.0,42.55,42.62,42.54,42.61,53229.0
2016-12-16 15:45:00,42.62,42.74,42.62,42.73,57893.0,42.62,42.74,42.62,42.73,57893.0
2016-12-16 15:50:00,42.74,42.78,42.71,42.73,56049.0,42.74,42.78,42.71,42.73,56049.0
2016-12-16 15:55:00,42.74,42.75,42.62,42.7,77660.0,42.74,42.75,42.62,42.7,77660.0
2016-12-19 09:30:00,42.7,42.97,42.7,42.72,15244.0,42.7,42.97,42.7,42.72,15244.0
2016-12-19 09:35:00,42.71,42.73,42.52,42.55,19527.0,42.71,42.73,42.52,42.55,19527.0
2016-12-19 09:40:00,42.55,42.61,42.43,42.59,10871.0,42.55,42.61,42.43,42.59,10871.0
2016-12-19 09:45:00,42.6,42.68,42.5,42.67,8377.0,42.6,42.68,42.5,42.67,8377.0
2016-12-19 09:50:00,42.69,42.74,42.65,42.7,4669.0,42.69,42.74,42.65,42.7,4669.0
2016-12-19 09:55:00,42.75,42.87,42.73,42.73,5966.0,42.75,42.87,42.73,42.73,5966.0
2016-12-19 10:00:00,42.74,42.76,42.67,42.72,4117.0,42.74,42.76,42.67,42.72,4117.0
2016-12-19 10:05:00,42.72,42.74,42.66,42.71,5900.0,42.72,42.74,42.66,42.71,5900.0
2016-12-19 10:10:00,42.73,42.95,42.71,42.75,39593.0,42.73,42.95,42.71,42.75,39593.0
2016-12-19 10:15:00,42.74,42.75,42.67,42.7,8320.0,42.74,42.75,42.67,42.7,8320.0
2016-12-19 10:20:00,42.68,42.74,42.68,42.71,3767.0,42.68,42.74,42.68,42.71,3767.0
2016-12-19 10:25:00,42.72,42.73,42.69,42.72,4431.0,42.72,42.73,42.69,42.72,4431.0
2016-12-19 10:30:00,42.74,42.91,42.74,42.91,2506.0,42.74,42.91,42.74,42.91,2506.0
2016-12-19 10:35:00,42.87,42.93,42.87,42.88,3778.0,42.87,42.93,42.87,42.88,3778.0
2016-12-19 10:40:00,42.89,42.98,42.89,42.95,4664.0,42.89,42.98,42.89,42.95,4664.0
2016-12-19 10:45:00,42.97,42.98,42.93,42.97,6353.0,42.97,42.98,42.93,42.97,6353.0
2016-12-19 10:50:00,42.98,43.01,42.95,43.0,7451.0,42.98,43.01,42.95,43.0,7451.0
2016-12-19 10:55:00,43.01,43.13,43.01,43.1,7236.0,43.01,43.13,43.01,43.1,7236.0
2016-12-19 11:00:00,43.13,43.15,43.1,43.15,5766.0,43.13,43.15,43.1,43.15,5766.0
2016-12-19 11:05:00,43.13,43.14,43.05,43.08,8475.0,43.13,43.14,43.05,43.08,8475.0
2016-12-19 11:10:00,43.07,43.47,43.07,43.27,43509.0,43.07,43.47,43.07,43.27,43509.0
2016-12-19 11:15:00,43.25,43.35,43.25,43.34,13220.0,43.25,43.35,43.25,43.34,13220.0
2016-12-19 11:20:00,43.31,43.38,43.27,43.36,12875.0,43.31,43.38,43.27,43.36,12875.0
2016-12-19 11:25:00,43.34,43.34,43.22,43.27,12720.0,43.34,43.34,43.22,43.27,12720.0
2016-12-19 11:30:00,43.27,43.29,43.18,43.2,5663.0,43.27,43.29,43.18,43.2,5663.0
2016-12-19 11:35:00,43.19,43.2,43.04,43.06,9944.0,43.19,43.2,43.04,43.06,9944.0
2016-12-19 11:40:00,43.04,43.09,43.02,43.08,10530.0,43.04,43.09,43.02,43.08,10530.0
2016-12-19 11:45:00,43.05,43.07,43.0,43.0,2500.0,43.05,43.07,43.0,43.0,2500.0
2016-12-19 11:50:00,42.98,42.99,42.92,42.98,6345.0,42.98,42.99,42.92,42.98,6345.0
2016-12-19 11:55:00,42.97,43.02,42.95,42.96,8292.0,42.97,43.02,42.95,42.96,8292.0
2016-12-19 12:00:00,42.97,42.99,42.96,42.99,3529.0,42.97,42.99,42.96,42.99,3529.0
2016-12-19 12:05:00,42.97,42.99,42.93,42.98,3989.0,42.97,42.99,42.93,42.98,3989.0
2016-12-19 12:10:00,42.98,43.29,42.96,43.18,36326.0,42.98,43.29,42.96,43.18,36326.0
2016-12-19 12:15:00,43.17,43.21,43.15,43.15,3483.0,43.17,43.21,43.15,43.15,3483.0
2016-12-19 12:20:00,43.17,43.31,43.16,43.29,5330.0,43.17,43.31,43.16,43.29,5330.0
2016-12-19 12:25:00,43.31,43.36,43.24,43.33,6684.0,43.31,43.36,43.24,43.33,6684.0
2016-12-19 12:30:00,43.36,43.36,43.27,43.31,7475.0,43.36,43.36,43.27,43.31,7475.0
2016-12-19 12:35:00,43.32,43.33,43.25,43.25,2388.0,43.32,43.33,43.25,43.25,2388.0
2016-12-19 12:40:00,43.23,43.27,43.2,43.27,3920.0,43.23,43.27,43.2,43.27,3920.0
2016-12-19 12:45:00,43.24,43.29,43.23,43.23,8357.0,43.24,43.29,43.23,43.23,8357.0
2016-12-19 12:50:00,43.22,43.24,43.19,43.21,3504.0,43.22,43.24,43.19,43.21,3504.0
2016-12-19 12:55:00,43.21,43.21,43.16,43.19,4419.0,43.21,43.21,43.16,43.19,4419.0
2016-12-19 13:00:00,43.17,43.18,43.12,43.12,10196.0,43.17,43.18,43.12,43.12,10196.0
2016-12-19 13:05:00,43.1,43.12,43.08,43.09,2850.0,43.1,43.12,43.08,43.09,2850.0
2016-12-19 13:10:00,43.08,43.1,43.04,43.04,1711.0,43.08,43.1,43.04,43.04,1711.0
2016-12-19 13:15:00,43.04,43.07,43.01,43.01,7898.0,43.04,43.07,43.01,43.01,7898.0
2016-12-19 13:20:00,43.02,43.04,42.98,43.03,10615.0,43.02,43.04,42.98,43.03,10615.0
2016-12-19 13:25:00,43.04,43.06,43.02,43.03,7938.0,43.04,43.06,43.02,43.03,7938.0
2016-12-19 13:30:00,43.01,43.06,42.98,43.06,16116.0,43.01,43.06,42.98,43.06,16116.0
2016-12-19 13:35:00,43.05,43.06,42.97,42.98,3655.0,43.05,43.06,42.97,42.98,3655.0
2016-12-19 13:40:00,42.98,43.26,42.95,43.03,8459.0,42.98,43.26,42.95,43.03,8459.0
2016-12-19 13:45:00,43.02,43.06,43.01,43.05,2440.0,43.02,43.06,43.01,43.05,2440.0
2016-12-19 13:50:00,43.07,43.18,43.06,43.13,4027.0,43.07,43.18,43.06,43.13,4027.0
2016-12-19 13:55:00,43.14,43.17,43.09,43.12,4750.0,43.14,43.17,43.09,43.12,4750.0
2016-12-19 14:00:00,43.11,43.12,43.07,43.07,4755.0,43.11,43.12,43.07,43.07,4755.0
2016-12-19 14:05:00,43.05,43.06,43.01,43.03,2059.0,43.05,43.06,43.01,43.03,2059.0
2016-12-19 14:10:00,43.01,43.03,42.98,42.99,1600.0,43.01,43.03,42.98,42.99,1600.0
2016-12-19 14:15:00,42.98,43.01,42.98,43.01,4030.0,42.98,43.01,42.98,43.01,4030.0
2016-12-19 14:20:00,43.0,43.12,42.98,43.09,9344.0,43.0,43.12,42.98,43.09,9344.0
2016-12-19 14:25:00,43.11,43.2,43.08,43.08,5248.0,43.11,43.2,43.08,43.08,5248.0
2016-12-19 14:30:00,43.08,43.09,43.0,43.01,2715.0,43.08,43.09,43.0,43.01,2715.0
2016-12-19 14:35:00,42.99,43.02,42.99,43.0,4972.0,42.99,43.02,42.99,43.0,4972.0
2016-12-19 14:40:00,42.99,43.02,42.99,42.99,4262.0,42.99,43.02,42.99,42.99,4262.0
2016-12-19 14:45:00,42.99,43.06,42.99,43.05,3919.0,42.99,43.06,42.99,43.05,3919.0
2016-12-19 14:50:00,43.03,43.03,42.98,42.98,4043.0,43.03,43.03,42.98,42.98,4043.0
2016-12-19 14:55:00,42.98,43.04,42.97,42.98,7202.0,42.98,43.04,42.97,42.98,7202.0
2016-12-19 15:00:00,42.97,43.0,42.93,42.98,11200.0,42.97,43.0,42.93,42.98,11200.0
2016-12-19 15:05:00,42.96,42.97,42.84,42.86,11198.0,42.96,42.97,42.84,42.86,11198.0
2016-12-19 15:10:00,42.86,42.87,42.83,42.84,4669.0,42.86,42.87,42.83,42.84,4669.0
2016-12-19 15:15:00,42.87,42.94,42.87,42.9,4923.0,42.87,42.94,42.87,42.9,4923.0
2016-12-19 15:20:00,42.9,42.92,42.85,42.87,6540.0,42.9,42.92,42.85,42.87,6540.0
2016-12-19 15:25:00,42.86,42.87,42.83,42.87,5963.0,42.86,42.87,42.83,42.87,5963.0
2016-12-19 15:30:00,42.86,42.99,42.84,42.93,12859.0,42.86,42.99,42.84,42.93,12859.0
2016-12-19 15:35:00,42.93,43.03,42.91,42.98,10614.0,42.93,43.03,42.91,42.98,10614.0
2016-12-19 15:40:00,42.97,42.97,42.86,42.88,15801.0,42.97,42.97,42.86,42.88,15801.0
2016-12-19 15:45:00,42.87,42.87,42.83,42.86,15806.0,42.87,42.87,42.83,42.86,15806.0
2016-12-19 15:50:00,42.86,42.95,42.85,42.94,23919.0,42.86,42.95,42.85,42.94,23919.0
2016-12-19 15:55:00,42.93,42.94,42.85,42.92,54282.0,42.93,42.94,42.85,42.92,54282.0
2016-12-20 09:30:00,43.22,43.43,43.18,43.29,15679.0,43.22,43.43,43.18,43.29,15679.0
2016-12-20 09:35:00,43.34,43.41,43.27,43.28,4943.0,43.34,43.41,43.27,43.28,4943.0
2016-12-20 09:40:00,43.26,43.28,43.09,43.2,3500.0,43.26,43.28,43.09,43.2,3500.0
2016-12-20 09:45:00,43.25,43.26,43.12,43.19,7375.0,43.25,43.26,43.12,43.19,7375.0
2016-12-20 09:50:00,43.17,43.19,43.11,43.11,2082.0,43.17,43.19,43.11,43.11,2082.0
2016-12-20 09:55:00,43.11,43.11,43.02,43.04,4070.0,43.11,43.11,43.02,43.04,4070.0
2016-12-20 10:00:00,43.02,43.05,42.89,42.89,10861.0,43.02,43.05,42.89,42.89,10861.0
2016-12-20 10:05:00,42.89,43.03,42.87,43.01,3162.0,42.89,43.03,42.87,43.01,3162.0
2016-12-20 10:10:00,42.96,43.08,42.96,43.06,3025.0,42.96,43.08,42.96,43.06,3025.0
2016-12-20 10:15:00,43.06,43.08,43.02,43.05,3396.0,43.06,43.08,43.02,43.05,3396.0
2016-12-20 10:20:00,43.02,43.06,42.95,43.05,7850.0,43.02,43.06,42.95,43.05,7850.0
2016-12-20 10:25:00,43.01,43.01,42.95,42.95,1600.0,43.01,43.01,42.95,42.95,1600.0
2016-12-20 10:30:00,42.94,43.02,42.91,42.91,3300.0,42.94,43.02,42.91,42.91,3300.0
2016-12-20 10:35:00,42.9,42.97,42.89,42.95,27702.0,42.9,42.97,42.89,42.95,27702.0
2016-12-20 10:40:00,42.95,42.99,42.93,42.97,3084.0,42.95,42.99,42.93,42.97,3084.0
2016-12-20 10:45:00,42.97,42.97,42.88,42.88,2900.0,42.97,42.97,42.88,42.88,2900.0
2016-12-20 10:50:00,42.9,42.92,42.87,42.89,9057.0,42.9,42.92,42.87,42.89,9057.0
2016-12-20 10:55:00,42.9,42.97,42.87,42.93,11097.0,42.9,42.97,42.87,42.93,11097.0
2016-12-20 11:00:00,42.9,42.95,42.89,42.92,8427.0,42.9,42.95,42.89,42.92,8427.0
2016-12-20 11:05:00,42.9,42.96,42.86,42.93,8117.0,42.9,42.96,42.86,42.93,8117.0
2016-12-20 11:10:00,42.94,42.96,42.88,42.89,3045.0,42.94,42.96,42.88,42.89,3045.0
2016-12-20 11:15:00,42.9,42.92,42.88,42.91,6779.0,42.9,42.92,42.88,42.91,6779.0
2016-12-20 11:20:00,42.9,42.91,42.87,42.88,7896.0,42.9,42.91,42.87,42.88,7896.0
2016-12-20 11:25:00,42.9,42.9,42.88,42.9,3650.0,42.9,42.9,42.88,42.9,3650.0
2016-12-20 11:30:00,42.9,42.92,42.87,42.89,9873.0,42.9,42.92,42.87,42.89,9873.0
2016-12-20 11:35:00,42.89,42.9,42.84,42.87,10831.0,42.89,42.9,42.84,42.87,10831.0
2016-12-20 11:40:00,42.89,42.91,42.88,42.91,1700.0,42.89,42.91,42.88,42.91,1700.0
2016-12-20 11:45:00,42.9,42.91,42.88,42.9,3400.0,42.9,42.91,42.88,42.9,3400.0
2016-12-20 11:50:00,42.9,42.9,42.88,42.9,7180.0,42.9,42.9,42.88,42.9,7180.0
2016-12-20 11:55:00,42.9,42.92,42.86,42.9,9219.0,42.9,42.92,42.86,42.9,9219.0
2016-12-20 12:00:00,42.91,42.93,42.88,42.89,5832.0,42.91,42.93,42.88,42.89,5832.0
2016-12-20 12:05:00,42.89,42.92,42.89,42.9,2534.0,42.89,42.92,42.89,42.9,2534.0
2016-12-20 12:10:00,42.9,42.9,42.75,42.77,32503.0,42.9,42.9,42.75,42.77,32503.0
2016-12-20 12:15:00,42.78,42.8,42.61,42.62,38041.0,42.78,42.8,42.61,42.62,38041.0
2016-12-20 12:20:00,42.64,42.78,42.59,42.72,23238.0,42.64,42.78,42.59,42.72,23238.0
2016-12-20 12:25:00,42.7,42.78,42.7,42.75,8593.0,42.7,42.78,42.7,42.75,8593.0
2016-12-20 12:30:00,42.74,42.74,42.64,42.68,15160.0,42.74,42.74,42.64,42.68,15160.0
2016-12-20 12:35:00,42.67,42.68,42.64,42.65,1440.0,42.67,42.68,42.64,42.65,1440.0
2016-12-20 12:40:00,42.65,42.68,42.57,42.66,10304.0,42.65,42.68,42.57,42.66,10304.0
2016-12-20 12:45:00,42.68,42.73,42.65,42.68,3050.0,42.68,42.73,42.65,42.68,3050.0
2016-12-20 12:50:00,42.66,42.71,42.65,42.69,3920.0,42.66,42.71,42.65,42.69,3920.0
2016-12-20 12:55:00,42.69,42.7,42.63,42.63,5163.0,42.69,42.7,42.63,42.63,5163.0
2016-12-20 13:00:00,42.62,42.66,42.62,42.64,2414.0,42.62,42.66,42.62,42.64,2414.0
2016-12-20 13:05:00,42.65,42.66,42.59,42.65,8832.0,42.65,42.66,42.59,42.65,8832.0
2016-12-20 13:10:00,42.67,42.74,42.67,42.74,2447.0,42.67,42.74,42.67,42.74,2447.0
2016-12-20 13:15:00,42.73,42.76,42.69,42.75,2725.0,42.73,42.76,42.69,42.75,2725.0
2016-12-20 13:20:00,42.75,42.76,42.73,42.76,5824.0,42.75,42.76,42.73,42.76,5824.0
2016-12-20 13:25:00,42.76,42.82,42.75,42.82,4662.0,42.76,42.82,42.75,42.82,4662.0
2016-12-20 13:30:00,42.82,42.82,42.7,42.7,2650.0,42.82,42.82,42.7,42.7,2650.0
2016-12-20 13:35:00,42.73,42.76,42.7,42.75,5057.0,42.73,42.76,42.7,42.75,5057.0
2016-12-20 13:40:00,42.73,42.81,42.72,42.8,7099.0,42.73,42.81,42.72,42.8,7099.0
2016-12-20 13:45:00,42.81,42.89,42.76,42.79,26548.0,42.81,42.89,42.76,42.79,26548.0
2016-12-20 13:50:00,42.8,42.84,42.74,42.84,4745.0,42.8,42.84,42.74,42.84,4745.0
2016-12-20 13:55:00,42.82,42.84,42.82,42.84,2847.0,42.82,42.84,42.82,42.84,2847.0
2016-12-20 14:00:00,42.84,42.86,42.81,42.85,10044.0,42.84,42.86,42.81,42.85,10044.0
2016-12-20 14:05:00,42.84,42.84,42.79,42.83,5471.0,42.84,42.84,42.79,42.83,5471.0
2016-12-20 14:10:00,42.82,42.83,42.81,42.83,3971.0,42.82,42.83,42.81,42.83,3971.0
2016-12-20 14:15:00,42.82,42.88,42.82,42.86,12475.0,42.82,42.88,42.82,42.86,12475.0
2016-12-20 14:20:00,42.87,42.91,42.86,42.89,3946.0,42.87,42.91,42.86,42.89,3946.0
2016-12-20 14:25:00,42.88,42.9,42.86,42.87,9400.0,42.88,42.9,42.86,42.87,9400.0
2016-12-20 14:30:00,42.86,42.88,42.84,42.87,15610.0,42.86,42.88,42.84,42.87,15610.0
2016-12-20 14:35:00,42.86,42.94,42.86,42.87,25788.0,42.86,42.94,42.86,42.87,25788.0
2016-12-20 14:40:00,42.87,42.99,42.87,42.99,20576.0,42.87,42.99,42.87,42.99,20576.0
2016-12-20 14:45:00,42.99,42.99,42.95,42.96,23000.0,42.99,42.99,42.95,42.96,23000.0
2016-12-20 14:50:00,42.95,42.98,42.93,42.97,6600.0,42.95,42.98,42.93,42.97,6600.0
2016-12-20 14:55:00,42.97,42.97,42.95,42.97,3500.0,42.97,42.97,42.95,42.97,3500.0
2016-12-20 15:00:00,42.97,42.97,42.94,42.95,8848.0,42.97,42.97,42.94,42.95,8848.0
2016-12-20 15:05:00,42.95,43.0,42.94,43.0,21483.0,42.95,43.0,42.94,43.0,21483.0
2016-12-20 15:10:00,43.0,43.03,42.99,43.02,13230.0,43.0,43.03,42.99,43.02,13230.0
2016-12-20 15:15:00,43.02,43.06,43.02,43.05,8251.0,43.02,43.06,43.02,43.05,8251.0
2016-12-20 15:20:00,43.05,43.06,43.02,43.02,7292.0,43.05,43.06,43.02,43.02,7292.0
2016-12-20 15:25:00,43.02,43.06,43.02,43.04,8540.0,43.02,43.06,43.02,43.04,8540.0
2016-12-20 15:30:00,43.03,43.04,42.98,42.98,15154.0,43.03,43.04,42.98,42.98,15154.0
2016-12-20 15:35:00,42.98,42.99,42.92,42.96,35333.0,42.98,42.99,42.92,42.96,35333.0
2016-12-20 15:40:00,42.95,42.98,42.93,42.98,17121.0,42.95,42.98,42.93,42.98,17121.0
2016-12-20 15:45:00,42.97,43.02,42.96,42.97,34261.0,42.97,43.02,42.96,42.97,34261.0
2016-12-20 15:50:00,42.98,42.99,42.96,42.99,33027.0,42.98,42.99,42.96,42.99,33027.0
2016-12-20 15:55:00,42.99,43.05,42.98,43.04,47698.0,42.99,43.05,42.98,43.04,47698.0
2016-12-21 09:30:00,43.2,43.24,42.86,42.87,15205.0,43.2,43.24,42.86,42.87,15205.0
2016-12-21 09:35:00,42.89,43.0,42.8,42.98,7000.0,42.89,43.0,42.8,42.98,7000.0
2016-12-21 09:40:00,42.84,42.9,42.81,42.89,3916.0,42.84,42.9,42.81,42.89,3916.0
2016-12-21 09:45:00,42.87,42.95,42.8,42.83,6422.0,42.87,42.95,42.8,42.83,6422.0
2016-12-21 09:50:00,42.8,42.9,42.8,42.89,9300.0,42.8,42.9,42.8,42.89,9300.0
2016-12-21 09:55:00,42.85,42.9,42.75,42.75,5965.0,42.85,42.9,42.75,42.75,5965.0
2016-12-21 10:00:00,42.79,42.8,42.68,42.74,9330.0,42.79,42.8,42.68,42.74,9330.0
2016-12-21 10:05:00,42.73,42.82,42.71,42.8,16464.0,42.73,42.82,42.71,42.8,16464.0
2016-12-21 10:10:00,42.8,42.81,42.51,42.51,3118.0,42.8,42.81,42.51,42.51,3118.0
2016-12-21 10:15:00,42.51,42.62,42.51,42.62,9470.0,42.51,42.62,42.51,42.62,9470.0
2016-12-21 10:20:00,42.65,42.76,42.65,42.7,3901.0,42.65,42.76,42.65,42.7,3901.0
2016-12-21 10:25:00,42.72,42.72,42.61,42.64,2200.0,42.72,42.72,42.61,42.64,2200.0
2016-12-21 10:30:00,42.61,42.64,42.56,42.63,7351.0,42.61,42.64,42.56,42.63,7351.0
2016-12-21 10:35:00,42.64,42.64,42.6,42.63,4236.0,42.64,42.64,42.6,42.63,4236.0
2016-12-21 10:40:00,42.63,42.63,42.54,42.54,5551.0,42.63,42.63,42.54,42.54,5551.0
2016-12-21 10:45:00,42.54,42.56,42.32,42.32,10454.0,42.54,42.56,42.32,42.32,10454.0
2016-12-21 10:50:00,42.34,42.4,42.3,42.31,4553.0,42.34,42.4,42.3,42.31,4553.0
2016-12-21 10:55:00,42.3,42.35,42.28,42.28,2885.0,42.3,42.35,42.28,42.28,2885.0
2016-12-21 11:00:00,42.28,42.42,42.28,42.36,6347.0,42.28,42.42,42.28,42.36,6347.0
2016-12-21 11:05:00,42.36,42.36,42.3,42.34,4204.0,42.36,42.36,42.3,42.34,4204.0
2016-12-21 11:10:00,42.35,42.35,42.3,42.31,3774.0,42.35,42.35,42.3,42.31,3774.0
2016-12-21 11:15:00,42.25,42.28,42.2,42.2,3976.0,42.25,42.28,42.2,42.2,3976.0
2016-12-21 11:20:00,42.22,42.28,42.2,42.28,5061.0,42.22,42.28,42.2,42.28,5061.0
2016-12-21 11:25:00,42.26,42.26,42.23,42.26,4407.0,42.26,42.26,42.23,42.26,4407.0
2016-12-21 11:30:00,42.22,42.26,42.22,42.25,2400.0,42.22,42.26,42.22,42.25,2400.0
2016-12-21 11:35:00,42.23,42.27,42.17,42.27,6400.0,42.23,42.27,42.17,42.27,6400.0
2016-12-21 11:40:00,42.26,42.26,42.19,42.19,1700.0,42.26,42.26,42.19,42.19,1700.0
2016-12-21 11:45:00,42.19,42.24,42.16,42.23,5006.0,42.19,42.24,42.16,42.23,5006.0
2016-12-21 11:50:00,42.25,42.29,42.22,42.26,4300.0,42.25,42.29,42.22,42.26,4300.0
2016-12-21 11:55:00,42.24,42.26,42.22,42.22,3000.0,42.24,42.26,42.22,42.22,3000.0
2016-12-21 12:00:00,42.25,42.25,42.21,42.21,1600.0,42.25,42.25,42.21,42.21,1600.0
2016-12-21 12:05:00,42.21,42.24,42.2,42.23,2746.0,42.21,42.24,42.2,42.23,2746.0
2016-12-21 12:10:00,42.23,42.26,42.21,42.26,4376.0,42.23,42.26,42.21,42.26,4376.0
2016-12-21 12:15:00,42.27,42.31,42.27,42.29,1200.0,42.27,42.31,42.27,42.29,1200.0
2016-12-21 12:20:00,42.3,42.3,42.25,42.26,4681.0,42.3,42.3,42.25,42.26,4681.0
2016-12-21 12:25:00,42.25,42.3,42.24,42.28,3671.0,42.25,42.3,42.24,42.28,3671.0
2016-12-21 12:30:00,42.29,42.31,42.27,42.28,1500.0,42.29,42.31,42.27,42.28,1500.0
2016-12-21 12:35:00,42.27,42.31,42.25,42.28,4600.0,42.27,42.31,42.25,42.28,4600.0
2016-12-21 12:40:00,42.3,42.34,42.3,42.34,3305.0,42.3,42.34,42.3,42.34,3305.0
2016-12-21 12:45:00,42.33,42.34,42.28,42.31,6519.0,42.33,42.34,42.28,42.31,6519.0
2016-12-21 12:50:00,42.33,42.34,42.31,42.33,2900.0,42.33,42.34,42.31,42.33,2900.0
2016-12-21 12:55:00,42.32,42.33,42.27,42.32,2997.0,42.32,42.33,42.27,42.32,2997.0
2016-12-21 13:00:00,42.3,42.32,42.3,42.31,2805.0,42.3,42.32,42.3,42.31,2805.0
2016-12-21 13:05:00,42.31,42.33,42.3,42.32,1500.0,42.31,42.33,42.3,42.32,1500.0
2016-12-21 13:10:00,42.32,42.32,42.3,42.31,2500.0,42.32,42.32,42.3,42.31,2500.0
2016-12-21 13:15:00,42.31,42.32,42.29,42.31,10434.0,42.31,42.32,42.29,42.31,10434.0
2016-12-21 13:20:00,42.32,42.32,42.3,42.3,4640.0,42.32,42.32,42.3,42.3,4640.0
2016-12-21 13:25:00,42.3,42.33,42.29,42.33,12056.0,42.3,42.33,42.29,42.33,12056.0
2016-12-21 13:30:00,42.31,42.33,42.29,42.3,8040.0,42.31,42.33,42.29,42.3,8040.0
2016-12-21 13:35:00,42.31,42.33,42.29,42.31,8452.0,42.31,42.33,42.29,42.31,8452.0
2016-12-21 13:40:00,42.31,42.32,42.3,42.31,3937.0,42.31,42.32,42.3,42.31,3937.0
2016-12-21 13:45:00,42.31,42.32,42.29,42.29,4219.0,42.31,42.32,42.29,42.29,4219.0
2016-12-21 13:50:00,42.29,42.32,42.29,42.31,2658.0,42.29,42.32,42.29,42.31,2658.0
2016-12-21 13:55:00,42.33,42.33,42.29,42.29,7971.0,42.33,42.33,42.29,42.29,7971.0
2016-12-21 14:00:00,42.3,42.31,42.29,42.29,8856.0,42.3,42.31,42.29,42.29,8856.0
2016-12-21 14:05:00,42.29,42.35,42.29,42.34,2575.0,42.29,42.35,42.29,42.34,2575.0
2016-12-21 14:10:00,42.35,42.39,42.32,42.39,6429.0,42.35,42.39,42.32,42.39,6429.0
2016-12-21 14:15:00,42.38,42.38,42.34,42.38,7552.0,42.38,42.38,42.34,42.38,7552.0
2016-12-21 14:20:00,42.38,42.38,42.36,42.37,2102.0,42.38,42.38,42.36,42.37,2102.0
2016-12-21 14:25:00,42.38,42.38,42.35,42.38,5430.0,42.38,42.38,42.35,42.38,5430.0
2016-12-21 14:30:00,42.39,42.41,42.38,42.39,1740.0,42.39,42.41,42.38,42.39,1740.0
2016-12-21 14:35:00,42.39,42.44,42.38,42.44,6776.0,42.39,42.44,42.38,42.44,6776.0
2016-12-21 14:40:00,42.44,42.44,42.4,42.4,5092.0,42.44,42.44,42.4,42.4,5092.0
2016-12-21 14:45:00,42.4,42.4,42.38,42.38,4042.0,42.4,42.4,42.38,42.38,4042.0
2016-12-21 14:50:00,42.37,42.41,42.37,42.41,3970.0,42.37,42.41,42.37,42.41,3970.0
2016-12-21 14:55:00,42.43,42.43,42.4,42.4,1800.0,42.43,42.43,42.4,42.4,1800.0
2016-12-21 15:00:00,42.4,42.43,42.39,42.43,10448.0,42.4,42.43,42.39,42.43,10448.0
2016-12-21 15:05:00,42.43,42.44,42.42,42.44,4705.0,42.43,42.44,42.42,42.44,4705.0
2016-12-21 15:10:00,42.44,42.44,42.42,42.44,4405.0,42.44,42.44,42.42,42.44,4405.0
2016-12-21 15:15:00,42.43,42.47,42.43,42.46,7470.0,42.43,42.47,42.43,42.46,7470.0
2016-12-21 15:20:00,42.45,42.46,42.44,42.46,7956.0,42.45,42.46,42.44,42.46,7956.0
2016-12-21 15:25:00,42.46,42.46,42.4,42.4,7262.0,42.46,42.46,42.4,42.4,7262.0
2016-12-21 15:30:00,42.4,42.41,42.33,42.33,9821.0,42.4,42.41,42.33,42.33,9821.0
2016-12-21 15:35:00,42.34,42.39,42.31,42.39,13200.0,42.34,42.39,42.31,42.39,13200.0
2016-12-21 15:40:00,42.4,42.4,42.38,42.38,9369.0,42.4,42.4,42.38,42.38,9369.0
2016-12-21 15:45:00,42.39,42.4,42.37,42.39,21194.0,42.39,42.4,42.37,42.39,21194.0
2016-12-21 15:50:00,42.39,42.39,42.36,42.37,24241.0,42.39,42.39,42.36,42.37,24241.0
2016-12-21 15:55:00,42.36,42.44,42.36,42.39,73829.0,42.36,42.44,42.36,42.39,73829.0
2016-12-22 09:30:00,42.55,42.77,42.54,42.77,7526.0,42.55,42.77,42.54,42.77,7526.0
2016-12-22 09:35:00,42.77,42.79,42.44,42.51,13187.0,42.77,42.79,42.44,42.51,13187.0
2016-12-22 09:40:00,42.5,42.51,42.37,42.45,13502.0,42.5,42.51,42.37,42.45,13502.0
2016-12-22 09:45:00,42.45,42.49,42.34,42.48,9975.0,42.45,42.49,42.34,42.48,9975.0
2016-12-22 09:50:00,42.47,42.47,42.31,42.36,6600.0,42.47,42.47,42.31,42.36,6600.0
2016-12-22 09:55:00,42.38,42.53,42.37,42.49,13100.0,42.38,42.53,42.37,42.49,13100.0
2016-12-22 10:00:00,42.46,42.48,42.27,42.27,7425.0,42.46,42.48,42.27,42.27,7425.0
2016-12-22 10:05:00,42.26,42.34,42.23,42.23,9708.0,42.26,42.34,42.23,42.23,9708.0
2016-12-22 10:10:00,42.24,42.31,42.12,42.29,7511.0,42.24,42.31,42.12,42.29,7511.0
2016-12-22 10:15:00,42.29,42.31,42.22,42.22,3800.0,42.29,42.31,42.22,42.22,3800.0
2016-12-22 10:20:00,42.15,42.22,42.15,42.19,1717.0,42.15,42.22,42.15,42.19,1717.0
2016-12-22 10:25:00,42.18,42.18,42.12,42.12,1300.0,42.18,42.18,42.12,42.12,1300.0
2016-12-22 10:30:00,42.12,42.12,42.01,42.04,13291.0,42.12,42.12,42.01,42.04,13291.0
2016-12-22 10:35:00,42.05,42.05,41.99,42.04,20494.0,42.05,42.05,41.99,42.04,20494.0
2016-12-22 10:40:00,42.04,42.13,42.04,42.05,8110.0,42.04,42.13,42.04,42.05,8110.0
2016-12-22 10:45:00,42.05,42.11,42.01,42.08,6828.0,42.05,42.11,42.01,42.08,6828.0
2016-12-22 10:50:00,42.09,42.15,42.05,42.06,3569.0,42.09,42.15,42.05,42.06,3569.0
2016-12-22 10:55:00,42.05,42.05,41.97,42.0,6292.0,42.05,42.05,41.97,42.0,6292.0
2016-12-22 11:00:00,42.01,42.06,41.96,41.97,6341.0,42.01,42.06,41.96,41.97,6341.0
2016-12-22 11:05:00,41.99,42.03,41.98,42.02,3000.0,41.99,42.03,41.98,42.02,3000.0
2016-12-22 11:10:00,42.0,42.02,41.97,41.98,6366.0,42.0,42.02,41.97,41.98,6366.0
2016-12-22 11:15:00,41.98,41.99,41.92,41.93,8782.0,41.98,41.99,41.92,41.93,8782.0
2016-12-22 11:20:00,41.95,42.05,41.95,41.97,8135.0,41.95,42.05,41.95,41.97,8135.0
2016-12-22 11:25:00,41.97,41.99,41.82,41.84,13317.0,41.97,41.99,41.82,41.84,13317.0
2016-12-22 11:30:00,41.84,41.84,41.81,41.82,16205.0,41.84,41.84,41.81,41.82,16205.0
2016-12-22 11:35:00,41.81,41.85,41.81,41.83,7718.0,41.81,41.85,41.81,41.83,7718.0
2016-12-22 11:40:00,41.81,41.82,41.59,41.62,22540.0,41.81,41.82,41.59,41.62,22540.0
2016-12-22 11:45:00,41.61,41.61,41.5,41.53,16076.0,41.61,41.61,41.5,41.53,16076.0
2016-12-22 11:50:00,41.53,41.6,41.53,41.56,9204.0,41.53,41.6,41.53,41.56,9204.0
2016-12-22 11:55:00,41.54,41.59,41.52,41.52,10245.0,41.54,41.59,41.52,41.52,10245.0
2016-12-22 12:00:00,41.54,41.55,41.43,41.47,13038.0,41.54,41.55,41.43,41.47,13038.0
2016-12-22 12:05:00,41.48,41.48,41.45,41.48,11798.0,41.48,41.48,41.45,41.48,11798.0
2016-12-22 12:10:00,41.49,41.49,41.45,41.46,9116.0,41.49,41.49,41.45,41.46,9116.0
2016-12-22 12:15:00,41.46,41.48,41.45,41.46,7867.0,41.46,41.48,41.45,41.46,7867.0
2016-12-22 12:20:00,41.46,41.59,41.45,41.55,9426.0,41.46,41.59,41.45,41.55,9426.0
2016-12-22 12:25:00,41.55,41.57,41.52,41.54,6347.0,41.55,41.57,41.52,41.54,6347.0
2016-12-22 12:30:00,41.53,41.55,41.51,41.52,9849.0,41.53,41.55,41.51,41.52,9849.0
2016-12-22 12:35:00,41.51,41.52,41.47,41.47,8897.0,41.51,41.52,41.47,41.47,8897.0
2016-12-22 12:40:00,41.49,41.51,41.47,41.49,7179.0,41.49,41.51,41.47,41.49,7179.0
2016-12-22 12:45:00,41.49,41.54,41.49,41.54,7124.0,41.49,41.54,41.49,41.54,7124.0
2016-12-22 12:50:00,41.55,41.59,41.53,41.59,5575.0,41.55,41.59,41.53,41.59,5575.0
2016-12-22 12:55:00,41.59,41.64,41.56,41.58,7937.0,41.59,41.64,41.56,41.58,7937.0
2016-12-22 13:00:00,41.58,41.6,41.56,41.58,8406.0,41.58,41.6,41.56,41.58,8406.0
2016-12-22 13:05:00,41.58,41.68,41.56,41.68,9305.0,41.58,41.68,41.56,41.68,9305.0
2016-12-22 13:10:00,41.67,41.67,41.63,41.63,4800.0,41.67,41.67,41.63,41.63,4800.0
2016-12-22 13:15:00,41.64,41.65,41.62,41.63,5600.0,41.64,41.65,41.62,41.63,5600.0
2016-12-22 13:20:00,41.63,41.63,41.59,41.59,2725.0,41.63,41.63,41.59,41.59,2725.0
2016-12-22 13:25:00,41.6,41.61,41.56,41.6,9204.0,41.6,41.61,41.56,41.6,9204.0
2016-12-22 13:30:00,41.61,41.61,41.59,41.6,3547.0,41.61,41.61,41.59,41.6,3547.0
2016-12-22 13:35:00,41.6,41.6,41.56,41.57,4200.0,41.6,41.6,41.56,41.57,4200.0
2016-12-22 13:40:00,41.56,41.58,41.54,41.58,5693.0,41.56,41.58,41.54,41.58,5693.0
2016-12-22 13:45:00,41.57,41.61,41.57,41.61,6012.0,41.57,41.61,41.57,41.61,6012.0
2016-12-22 13:50:00,41.62,41.69,41.6,41.69,11201.0,41.62,41.69,41.6,41.69,11201.0
2016-12-22 13:55:00,41.68,41.68,41.62,41.62,8998.0,41.68,41.68,41.62,41.62,8998.0
2016-12-22 14:00:00,41.62,41.62,41.61,41.62,2700.0,41.62,41.62,41.61,41.62,2700.0
2016-12-22 14:05:00,41.61,41.62,41.52,41.52,33121.0,41.61,41.62,41.52,41.52,33121.0
2016-12-22 14:10:00,41.52,41.52,41.4,41.46,20396.0,41.52,41.52,41.4,41.46,20396.0
2016-12-22 14:15:00,41.46,41.47,41.4,41.45,7117.0,41.46,41.47,41.4,41.45,7117.0
2016-12-22 14:20:00,41.47,41.53,41.47,41.53,4203.0,41.47,41.53,41.47,41.53,4203.0
2016-12-22 14:25:00,41.53,41.53,41.48,41.5,10300.0,41.53,41.53,41.48,41.5,10300.0
2016-12-22 14:30:00,41.49,41.54,41.49,41.53,6455.0,41.49,41.54,41.49,41.53,6455.0
2016-12-22 14:35:00,41.54,41.59,41.5,41.52,9252.0,41.54,41.59,41.5,41.52,9252.0
2016-12-22 14:40:00,41.52,41.54,41.51,41.54,3770.0,41.52,41.54,41.51,41.54,3770.0
2016-12-22 14:45:00,41.53,41.56,41.5,41.54,14463.0,41.53,41.56,41.5,41.54,14463.0
2016-12-22 14:50:00,41.54,41.55,41.51,41.54,10679.0,41.54,41.55,41.51,41.54,10679.0
2016-12-22 14:55:00,41.54,41.59,41.54,41.59,9427.0,41.54,41.59,41.54,41.59,9427.0
2016-12-22 15:00:00,41.58,41.58,41.51,41.53,10003.0,41.58,41.58,41.51,41.53,10003.0
2016-12-22 15:05:00,41.53,41.54,41.51,41.53,13363.0,41.53,41.54,41.51,41.53,13363.0
2016-12-22 15:10:00,41.53,41.53,41.51,41.52,13137.0,41.53,41.53,41.51,41.52,13137.0
2016-12-22 15:15:00,41.51,41.55,41.47,41.48,10762.0,41.51,41.55,41.47,41.48,10762.0
2016-12-22 15:20:00,41.48,41.48,41.38,41.39,13582.0,41.48,41.48,41.38,41.39,13582.0
2016-12-22 15:25:00,41.38,41.49,41.36,41.47,8740.0,41.38,41.49,41.36,41.47,8740.0
2016-12-22 15:30:00,41.47,41.5,41.41,41.44,24043.0,41.47,41.5,41.41,41.44,24043.0
2016-12-22 15:35:00,41.45,41.48,41.43,41.45,7664.0,41.45,41.48,41.43,41.45,7664.0
2016-12-22 15:40:00,41.47,41.49,41.46,41.48,9429.0,41.47,41.49,41.46,41.48,9429.0
2016-12-22 15:45:00,41.48,41.58,41.47,41.51,51081.0,41.48,41.58,41.47,41.51,51081.0
2016-12-22 15:50:00,41.51,41.53,41.48,41.52,21236.0,41.51,41.53,41.48,41.52,21236.0
2016-12-22 15:55:00,41.52,41.54,41.48,41.51,65722.0,41.52,41.54,41.48,41.51,65722.0
2016-12-23 09:30:00,41.61,41.8,41.58,41.61,9360.0,41.61,41.8,41.58,41.61,9360.0
2016-12-23 09:35:00,41.64,41.68,41.52,41.52,10050.0,41.64,41.68,41.52,41.52,10050.0
2016-12-23 09:40:00,41.58,41.67,41.58,41.6,1900.0,41.58,41.67,41.58,41.6,1900.0
2016-12-23 09:45:00,41.6,41.62,41.57,41.59,6800.0,41.6,41.62,41.57,41.59,6800.0
2016-12-23 09:50:00,41.61,41.69,41.6,41.65,3242.0,41.61,41.69,41.6,41.65,3242.0
2016-12-23 09:55:00,41.65,41.75,41.64,41.64,4300.0,41.65,41.75,41.64,41.64,4300.0
2016-12-23 10:00:00,41.65,41.65,41.52,41.52,10560.0,41.65,41.65,41.52,41.52,10560.0
2016-12-23 10:05:00,41.54,41.54,41.54,41.54,100.0,41.54,41.54,41.54,41.54,100.0
2016-12-23 10:10:00,41.58,41.58,41.5,41.52,4771.0,41.58,41.58,41.5,41.52,4771.0
2016-12-23 10:15:00,41.51,41.54,41.5,41.5,3045.0,41.51,41.54,41.5,41.5,3045.0
2016-12-23 10:20:00,41.5,41.5,41.38,41.43,5043.0,41.5,41.5,41.38,41.43,5043.0
2016-12-23 10:25:00,41.42,41.45,41.35,41.36,10239.0,41.42,41.45,41.35,41.36,10239.0
2016-12-23 10:30:00,41.38,41.48,41.37,41.41,11371.0,41.38,41.48,41.37,41.41,11371.0
2016-12-23 10:35:00,41.41,41.44,41.38,41.38,7625.0,41.41,41.44,41.38,41.38,7625.0
2016-12-23 10:40:00,41.39,41.39,41.35,41.36,2055.0,41.39,41.39,41.35,41.36,2055.0
2016-12-23 10:45:00,41.36,41.42,41.35,41.35,3650.0,41.36,41.42,41.35,41.35,3650.0
2016-12-23 10:50:00,41.36,41.38,41.36,41.36,400.0,41.36,41.38,41.36,41.36,400.0
2016-12-23 10:55:00,41.37,41.37,41.34,41.35,4313.0,41.37,41.37,41.34,41.35,4313.0
2016-12-23 11:00:00,41.34,41.47,41.34,41.47,16923.0,41.34,41.47,41.34,41.47,16923.0
2016-12-23 11:05:00,41.49,41.5,41.45,41.45,4600.0,41.49,41.5,41.45,41.45,4600.0
2016-12-23 11:10:00,41.47,41.48,41.42,41.43,1448.0,41.47,41.48,41.42,41.43,1448.0
2016-12-23 11:15:00,41.42,41.46,41.42,41.45,1100.0,41.42,41.46,41.42,41.45,1100.0
2016-12-23 11:20:00,41.46,41.49,41.45,41.48,1690.0,41.46,41.49,41.45,41.48,1690.0
2016-12-23 11:25:00,41.48,41.48,41.46,41.48,1800.0,41.48,41.48,41.46,41.48,1800.0
2016-12-23 11:30:00,41.49,41.57,41.49,41.51,5064.0,41.49,41.57,41.49,41.51,5064.0
2016-12-23 11:35:00,41.51,41.58,41.51,41.54,1107.0,41.51,41.58,41.51,41.54,1107.0
2016-12-23 11:40:00,41.56,41.56,41.51,41.54,2000.0,41.56,41.56,41.51,41.54,2000.0
2016-12-23 11:45:00,41.55,41.6,41.55,41.57,13500.0,41.55,41.6,41.55,41.57,13500.0
2016-12-23 11:50:00,41.58,41.72,41.57,41.62,14000.0,41.58,41.72,41.57,41.62,14000.0
2016-12-23 11:55:00,41.62,41.66,41.62,41.65,1581.0,41.62,41.66,41.62,41.65,1581.0
2016-12-23 12:00:00,41.64,41.68,41.59,41.59,6418.0,41.64,41.68,41.59,41.59,6418.0
2016-12-23 12:05:00,41.6,41.6,41.55,41.55,2000.0,41.6,41.6,41.55,41.55,2000.0
2016-12-23 12:10:00,41.55,41.61,41.54,41.58,39300.0,41.55,41.61,41.54,41.58,39300.0
2016-12-23 12:15:00,41.61,41.63,41.6,41.62,20000.0,41.61,41.63,41.6,41.62,20000.0
2016-12-23 12:20:00,41.62,41.64,41.54,41.6,20998.0,41.62,41.64,41.54,41.6,20998.0
2016-12-23 12:25:00,41.61,41.64,41.61,41.63,2545.0,41.61,41.64,41.61,41.63,2545.0
2016-12-23 12:30:00,41.62,41.63,41.55,41.58,13744.0,41.62,41.63,41.55,41.58,13744.0
2016-12-23 12:35:00,41.58,41.58,41.52,41.54,4100.0,41.58,41.58,41.52,41.54,4100.0
2016-12-23 12:40:00,41.53,41.55,41.52,41.55,1479.0,41.53,41.55,41.52,41.55,1479.0
2016-12-23 12:45:00,41.57,41.57,41.56,41.56,200.0,41.57,41.57,41.56,41.56,200.0
2016-12-23 12:50:00,41.56,41.57,41.53,41.53,3000.0,41.56,41.57,41.53,41.53,3000.0
2016-12-23 12:55:00,41.53,41.54,41.52,41.53,2209.0,41.53,41.54,41.52,41.53,2209.0
2016-12-23 13:00:00,41.53,41.56,41.53,41.54,1400.0,41.53,41.56,41.53,41.54,1400.0
2016-12-23 13:05:00,41.53,41.54,41.53,41.54,969.0,41.53,41.54,41.53,41.54,969.0
2016-12-23 13:10:00,41.56,41.56,41.52,41.54,14259.0,41.56,41.56,41.52,41.54,14259.0
2016-12-23 13:15:00,41.54,41.58,41.54,41.58,600.0,41.54,41.58,41.54,41.58,600.0
2016-12-23 13:20:00,41.59,41.59,41.58,41.59,600.0,41.59,41.59,41.58,41.59,600.0
2016-12-23 13:25:00,41.61,41.66,41.61,41.64,2122.0,41.61,41.66,41.61,41.64,2122.0
2016-12-23 13:30:00,41.63,41.63,41.6,41.6,3448.0,41.63,41.63,41.6,41.6,3448.0
2016-12-23 13:35:00,41.6,41.6,41.56,41.56,488.0,41.6,41.6,41.56,41.56,488.0
2016-12-23 13:40:00,41.59,41.59,41.53,41.54,500.0,41.59,41.59,41.53,41.54,500.0
2016-12-23 13:45:00,41.58,41.58,41.52,41.52,1828.0,41.58,41.58,41.52,41.52,1828.0
2016-12-23 13:50:00,41.53,41.56,41.52,41.52,2194.0,41.53,41.56,41.52,41.52,2194.0
2016-12-23 13:55:00,41.52,41.53,41.44,41.44,6153.0,41.52,41.53,41.44,41.44,6153.0
2016-12-23 14:00:00,41.44,41.47,41.44,41.46,3526.0,41.44,41.47,41.44,41.46,3526.0
2016-12-23 14:05:00,41.44,41.44,41.44,41.44,100.0,41.44,41.44,41.44,41.44,100.0
2016-12-23 14:10:00,41.45,41.45,41.38,41.39,6371.0,41.45,41.45,41.38,41.39,6371.0
2016-12-23 14:15:00,41.4,41.41,41.27,41.38,7219.0,41.4,41.41,41.27,41.38,7219.0
2016-12-23 14:20:00,41.38,41.4,41.37,41.4,10243.0,41.38,41.4,41.37,41.4,10243.0
2016-12-23 14:25:00,41.4,41.42,41.38,41.38,5320.0,41.4,41.42,41.38,41.38,5320.0
2016-12-23 14:30:00,41.39,41.4,41.38,41.4,1617.0,41.39,41.4,41.38,41.4,1617.0
2016-12-23 14:35:00,41.42,41.43,41.41,41.41,1500.0,41.42,41.43,41.41,41.41,1500.0
2016-12-23 14:40:00,41.4,41.44,41.4,41.43,1470.0,41.4,41.44,41.4,41.43,1470.0
2016-12-23 14:45:00,41.44,41.44,41.41,41.41,3059.0,41.44,41.44,41.41,41.41,3059.0
2016-12-23 14:50:00,41.41,41.42,41.4,41.41,6062.0,41.41,41.42,41.4,41.41,6062.0
2016-12-23 14:55:00,41.41,41.41,41.39,41.41,2060.0,41.41,41.41,41.39,41.41,2060.0
2016-12-23 15:00:00,41.41,41.43,41.39,41.42,1623.0,41.41,41.43,41.39,41.42,1623.0
2016-12-23 15:05:00,41.42,41.42,41.39,41.4,2250.0,41.42,41.42,41.39,41.4,2250.0
2016-12-23 15:10:00,41.4,41.41,41.4,41.4,6869.0,41.4,41.41,41.4,41.4,6869.0
2016-12-23 15:15:00,41.41,41.42,41.4,41.41,2500.0,41.41,41.42,41.4,41.41,2500.0
2016-12-23 15:20:00,41.43,41.52,41.42,41.5,4397.0,41.43,41.52,41.42,41.5,4397.0
2016-12-23 15:25:00,41.5,41.59,41.49,41.56,20669.0,41.5,41.59,41.49,41.56,20669.0
2016-12-23 15:30:00,41.57,41.58,41.55,41.57,4746.0,41.57,41.58,41.55,41.57,4746.0
2016-12-23 15:35:00,41.58,41.61,41.57,41.58,12584.0,41.58,41.61,41.57,41.58,12584.0
2016-12-23 15:40:00,41.57,41.61,41.56,41.61,8656.0,41.57,41.61,41.56,41.61,8656.0
2016-12-23 15:45:00,41.61,41.62,41.55,41.6,20719.0,41.61,41.62,41.55,41.6,20719.0
2016-12-23 15:50:00,41.6,41.61,41.58,41.6,23135.0,41.6,41.61,41.58,41.6,23135.0
2016-12-23 15:55:00,41.6,41.61,41.54,41.59,79123.0,41.6,41.61,41.54,41.59,79123.0
2016-12-27 09:30:00,41.66,41.88,41.6,41.6,12925.0,41.66,41.88,41.6,41.6,12925.0
2016-12-27 09:35:00,41.68,41.69,41.62,41.63,4040.0,41.68,41.69,41.62,41.63,4040.0
2016-12-27 09:40:00,41.68,41.77,41.64,41.75,5814.0,41.68,41.77,41.64,41.75,5814.0
2016-12-27 09:45:00,41.78,42.07,41.78,42.02,8680.0,41.78,42.07,41.78,42.02,8680.0
2016-12-27 09:50:00,42.02,42.24,42.02,42.14,5525.0,42.02,42.24,42.02,42.14,5525.0
2016-12-27 09:55:00,42.13,42.13,41.96,41.97,9812.0,42.13,42.13,41.96,41.97,9812.0
2016-12-27 10:00:00,42.04,42.09,41.94,41.94,6690.0,42.04,42.09,41.94,41.94,6690.0
2016-12-27 10:05:00,41.97,42.1,41.94,42.05,10780.0,41.97,42.1,41.94,42.05,10780.0
2016-12-27 10:10:00,42.04,42.04,41.93,41.94,4500.0,42.04,42.04,41.93,41.94,4500.0
2016-12-27 10:15:00,41.97,41.99,41.93,41.96,3650.0,41.97,41.99,41.93,41.96,3650.0
2016-12-27 10:20:00,41.96,42.08,41.95,42.08,1100.0,41.96,42.08,41.95,42.08,1100.0
2016-12-27 10:25:00,42.05,42.05,41.94,42.04,5000.0,42.05,42.05,41.94,42.04,5000.0
2016-12-27 10:30:00,42.05,42.07,41.98,42.04,8351.0,42.05,42.07,41.98,42.04,8351.0
2016-12-27 10:35:00,42.0,42.07,41.98,42.07,6724.0,42.0,42.07,41.98,42.07,6724.0
2016-12-27 10:40:00,42.07,42.07,42.0,42.03,4256.0,42.07,42.07,42.0,42.03,4256.0
2016-12-27 10:45:00,42.03,42.06,42.01,42.04,6334.0,42.03,42.06,42.01,42.04,6334.0
2016-12-27 10:50:00,42.05,42.07,42.03,42.04,7837.0,42.05,42.07,42.03,42.04,7837.0
2016-12-27 10:55:00,42.04,42.04,42.01,42.04,4800.0,42.04,42.04,42.01,42.04,4800.0
2016-12-27 11:00:00,42.04,42.07,41.99,42.06,14322.0,42.04,42.07,41.99,42.06,14322.0
2016-12-27 11:05:00,42.06,42.07,42.04,42.04,3400.0,42.06,42.07,42.04,42.04,3400.0
2016-12-27 11:10:00,42.03,42.07,42.03,42.07,16170.0,42.03,42.07,42.03,42.07,16170.0
2016-12-27 11:15:00,42.06,42.06,42.03,42.04,5420.0,42.06,42.06,42.03,42.04,5420.0
2016-12-27 11:20:00,42.05,42.06,42.03,42.03,6052.0,42.05,42.06,42.03,42.03,6052.0
2016-12-27 11:25:00,42.04,42.06,41.99,42.04,10553.0,42.04,42.06,41.99,42.04,10553.0
2016-12-27 11:30:00,42.05,42.11,42.04,42.05,10738.0,42.05,42.11,42.04,42.05,10738.0
2016-12-27 11:35:00,42.05,42.07,42.0,42.04,9478.0,42.05,42.07,42.0,42.04,9478.0
2016-12-27 11:40:00,42.04,42.08,42.02,42.04,4800.0,42.04,42.08,42.02,42.04,4800.0
2016-12-27 11:45:00,42.06,42.06,42.04,42.05,1200.0,42.06,42.06,42.04,42.05,1200.0
2016-12-27 11:50:00,42.04,42.04,42.02,42.02,2247.0,42.04,42.04,42.02,42.02,2247.0
2016-12-27 11:55:00,42.02,42.06,42.02,42.06,4146.0,42.02,42.06,42.02,42.06,4146.0
2016-12-27 12:00:00,42.05,42.06,41.97,41.97,8708.0,42.05,42.06,41.97,41.97,8708.0
2016-12-27 12:05:00,41.95,42.02,41.95,42.02,2990.0,41.95,42.02,41.95,42.02,2990.0
2016-12-27 12:10:00,42.0,42.07,41.99,41.99,3000.0,42.0,42.07,41.99,41.99,3000.0
2016-12-27 12:15:00,42.0,42.0,41.95,41.98,3517.0,42.0,42.0,41.95,41.98,3517.0
2016-12-27 12:20:00,41.98,42.0,41.98,42.0,200.0,41.98,42.0,41.98,42.0,200.0
2016-12-27 12:25:00,41.96,41.98,41.95,41.95,2800.0,41.96,41.98,41.95,41.95,2800.0
2016-12-27 12:30:00,41.95,41.95,41.91,41.92,3296.0,41.95,41.95,41.91,41.92,3296.0
2016-12-27 12:35:00,41.92,41.92,41.89,41.9,3394.0,41.92,41.92,41.89,41.9,3394.0
2016-12-27 12:40:00,41.9,41.93,41.89,41.89,2800.0,41.9,41.93,41.89,41.89,2800.0
2016-12-27 12:45:00,41.88,41.88,41.8,41.85,2844.0,41.88,41.88,41.8,41.85,2844.0
2016-12-27 12:50:00,41.88,41.9,41.86,41.88,1025.0,41.88,41.9,41.86,41.88,1025.0
2016-12-27 12:55:00,41.87,41.87,41.86,41.86,1100.0,41.87,41.87,41.86,41.86,1100.0
2016-12-27 13:00:00,41.88,41.88,41.82,41.82,2346.0,41.88,41.88,41.82,41.82,2346.0
2016-12-27 13:05:00,41.84,41.84,41.82,41.82,1600.0,41.84,41.84,41.82,41.82,1600.0
2016-12-27 13:10:00,41.83,41.89,41.83,41.88,7454.0,41.83,41.89,41.83,41.88,7454.0
2016-12-27 13:15:00,41.88,41.91,41.87,41.91,2977.0,41.88,41.91,41.87,41.91,2977.0
2016-12-27 13:20:00,41.91,41.91,41.82,41.82,4100.0,41.91,41.91,41.82,41.82,4100.0
2016-12-27 13:25:00,41.82,41.86,41.82,41.86,1100.0,41.82,41.86,41.82,41.86,1100.0
2016-12-27 13:30:00,41.83,41.85,41.82,41.85,3908.0,41.83,41.85,41.82,41.85,3908.0
2016-12-27 13:35:00,41.85,41.85,41.77,41.78,6489.0,41.85,41.85,41.77,41.78,6489.0
2016-12-27 13:40:00,41.78,41.79,41.77,41.78,2650.0,41.78,41.79,41.77,41.78,2650.0
2016-12-27 13:45:00,41.8,41.82,41.79,41.79,2375.0,41.8,41.82,41.79,41.79,2375.0
2016-12-27 13:50:00,41.78,41.82,41.78,41.79,3490.0,41.78,41.82,41.78,41.79,3490.0
2016-12-27 13:55:00,41.79,41.8,41.77,41.79,1650.0,41.79,41.8,41.77,41.79,1650.0
2016-12-27 14:00:00,41.81,41.81,41.76,41.76,1902.0,41.81,41.81,41.76,41.76,1902.0
2016-12-27 14:05:00,41.77,41.77,41.75,41.75,2490.0,41.77,41.77,41.75,41.75,2490.0
2016-12-27 14:10:00,41.74,41.78,41.74,41.78,1700.0,41.74,41.78,41.74,41.78,1700.0
2016-12-27 14:15:00,41.78,41.91,41.78,41.9,17427.0,41.78,41.91,41.78,41.9,17427.0
2016-12-27 14:20:00,41.91,41.97,41.91,41.96,6250.0,41.91,41.97,41.91,41.96,6250.0
2016-12-27 14:25:00,41.95,42.05,41.95,41.98,7221.0,41.95,42.05,41.95,41.98,7221.0
2016-12-27 14:30:00,41.96,41.97,41.95,41.97,931.0,41.96,41.97,41.95,41.97,931.0
2016-12-27 14:35:00,41.97,42.01,41.97,41.98,8752.0,41.97,42.01,41.97,41.98,8752.0
2016-12-27 14:40:00,41.98,42.08,41.97,42.05,22349.0,41.98,42.08,41.97,42.05,22349.0
2016-12-27 14:45:00,42.05,42.06,42.01,42.05,3825.0,42.05,42.06,42.01,42.05,3825.0
2016-12-27 14:50:00,42.05,42.08,42.04,42.04,4550.0,42.05,42.08,42.04,42.04,4550.0
2016-12-27 14:55:00,42.04,42.09,42.03,42.06,21878.0,42.04,42.09,42.03,42.06,21878.0
2016-12-27 15:00:00,42.06,42.08,42.04,42.08,10401.0,42.06,42.08,42.04,42.08,10401.0
2016-12-27 15:05:00,42.06,42.06,42.04,42.06,4500.0,42.06,42.06,42.04,42.06,4500.0
2016-12-27 15:10:00,42.05,42.08,42.04,42.07,5932.0,42.05,42.08,42.04,42.07,5932.0
2016-12-27 15:15:00,42.07,42.08,42.05,42.05,6723.0,42.07,42.08,42.05,42.05,6723.0
2016-12-27 15:20:00,42.05,42.06,42.03,42.05,16460.0,42.05,42.06,42.03,42.05,16460.0
2016-12-27 15:25:00,42.05,42.12,42.04,42.11,7706.0,42.05,42.12,42.04,42.11,7706.0
2016-12-27 15:30:00,42.11,42.13,42.09,42.11,8885.0,42.11,42.13,42.09,42.11,8885.0
2016-12-27 15:35:00,42.11,42.11,42.05,42.07,10205.0,42.11,42.11,42.05,42.07,10205.0
2016-12-27 15:40:00,42.08,42.18,42.07,42.18,17730.0,42.08,42.18,42.07,42.18,17730.0
2016-12-27 15:45:00,42.17,42.17,42.02,42.05,35965.0,42.17,42.17,42.02,42.05,35965.0
2016-12-27 15:50:00,42.04,42.11,42.04,42.11,56646.0,42.04,42.11,42.04,42.11,56646.0
2016-12-27 15:55:00,42.1,42.11,42.04,42.11,30973.0,42.1,42.11,42.04,42.11,30973.0
2016-12-28 09:30:00,42.31,42.5,42.26,42.4,19451.0,42.31,42.5,42.26,42.4,19451.0
2016-12-28 09:35:00,42.4,42.4,42.24,42.25,12990.0,42.4,42.4,42.24,42.25,12990.0
2016-12-28 09:40:00,42.24,42.24,41.96,41.98,18170.0,42.24,42.24,41.96,41.98,18170.0
2016-12-28 09:45:00,42.01,42.04,41.91,41.99,7943.0,42.01,42.04,41.91,41.99,7943.0
2016-12-28 09:50:00,42.0,42.0,41.93,41.95,4610.0,42.0,42.0,41.93,41.95,4610.0
2016-12-28 09:55:00,41.95,41.97,41.85,41.93,5247.0,41.95,41.97,41.85,41.93,5247.0
2016-12-28 10:00:00,41.94,41.95,41.83,41.95,10306.0,41.94,41.95,41.83,41.95,10306.0
2016-12-28 10:05:00,41.93,41.99,41.88,41.88,13657.0,41.93,41.99,41.88,41.88,13657.0
2016-12-28 10:10:00,41.93,41.94,41.83,41.89,4550.0,41.93,41.94,41.83,41.89,4550.0
2016-12-28 10:15:00,41.84,41.89,41.67,41.67,9057.0,41.84,41.89,41.67,41.67,9057.0
2016-12-28 10:20:00,41.66,41.66,41.54,41.57,3700.0,41.66,41.66,41.54,41.57,3700.0
2016-12-28 10:25:00,41.56,41.57,41.53,41.55,6384.0,41.56,41.57,41.53,41.55,6384.0
2016-12-28 10:30:00,41.56,41.58,41.51,41.54,6269.0,41.56,41.58,41.51,41.54,6269.0
2016-12-28 10:35:00,41.54,41.66,41.54,41.59,6103.0,41.54,41.66,41.54,41.59,6103.0
2016-12-28 10:40:00,41.6,41.6,41.48,41.5,6158.0,41.6,41.6,41.48,41.5,6158.0
2016-12-28 10:45:00,41.5,41.54,41.5,41.53,3353.0,41.5,41.54,41.5,41.53,3353.0
2016-12-28 10:50:00,41.52,41.53,41.46,41.47,8074.0,41.52,41.53,41.46,41.47,8074.0
2016-12-28 10:55:00,41.47,41.57,41.38,41.57,23088.0,41.47,41.57,41.38,41.57,23088.0
2016-12-28 11:00:00,41.6,41.65,41.51,41.56,16483.0,41.6,41.65,41.51,41.56,16483.0
2016-12-28 11:05:00,41.58,41.68,41.55,41.55,7970.0,41.58,41.68,41.55,41.55,7970.0
2016-12-28 11:10:00,41.55,41.6,41.55,41.6,1913.0,41.55,41.6,41.55,41.6,1913.0
2016-12-28 11:15:00,41.6,41.64,41.58,41.64,3600.0,41.6,41.64,41.58,41.64,3600.0
2016-12-28 11:20:00,41.65,41.69,41.64,41.68,4050.0,41.65,41.69,41.64,41.68,4050.0
2016-12-28 11:25:00,41.65,41.69,41.65,41.66,2800.0,41.65,41.69,41.65,41.66,2800.0
2016-12-28 11:30:00,41.67,41.77,41.67,41.72,8213.0,41.67,41.77,41.67,41.72,8213.0
2016-12-28 11:35:00,41.71,41.71,41.61,41.65,8770.0,41.71,41.71,41.61,41.65,8770.0
2016-12-28 11:40:00,41.65,41.66,41.59,41.6,2725.0,41.65,41.66,41.59,41.6,2725.0
2016-12-28 11:45:00,41.61,41.63,41.6,41.63,2200.0,41.61,41.63,41.6,41.63,2200.0
2016-12-28 11:50:00,41.62,41.64,41.6,41.61,5285.0,41.62,41.64,41.6,41.61,5285.0
2016-12-28 11:55:00,41.6,41.61,41.57,41.6,4647.0,41.6,41.61,41.57,41.6,4647.0
2016-12-28 12:00:00,41.55,41.58,41.52,41.58,4100.0,41.55,41.58,41.52,41.58,4100.0
2016-12-28 12:05:00,41.58,41.59,41.55,41.56,1850.0,41.58,41.59,41.55,41.56,1850.0
2016-12-28 12:10:00,41.52,41.57,41.52,41.53,1706.0,41.52,41.57,41.52,41.53,1706.0
2016-12-28 12:15:00,41.52,41.53,41.47,41.51,2752.0,41.52,41.53,41.47,41.51,2752.0
2016-12-28 12:20:00,41.52,41.53,41.42,41.42,2898.0,41.52,41.53,41.42,41.42,2898.0
2016-12-28 12:25:00,41.48,41.48,41.45,41.48,1900.0,41.48,41.48,41.45,41.48,1900.0
2016-12-28 12:30:00,41.48,41.54,41.48,41.49,2724.0,41.48,41.54,41.48,41.49,2724.0
2016-12-28 12:35:00,41.48,41.48,41.47,41.48,1100.0,41.48,41.48,41.47,41.48,1100.0
2016-12-28 12:40:00,41.46,41.47,41.43,41.45,3167.0,41.46,41.47,41.43,41.45,3167.0
2016-12-28 12:45:00,41.43,41.44,41.37,41.44,23685.0,41.43,41.44,41.37,41.44,23685.0
2016-12-28 12:50:00,41.46,41.51,41.45,41.49,2167.0,41.46,41.51,41.45,41.49,2167.0
2016-12-28 12:55:00,41.47,41.47,41.42,41.47,3426.0,41.47,41.47,41.42,41.47,3426.0
2016-12-28 13:00:00,41.45,41.45,41.38,41.42,4070.0,41.45,41.45,41.38,41.42,4070.0
2016-12-28 13:05:00,41.4,41.51,41.38,41.51,7728.0,41.4,41.51,41.38,41.51,7728.0
2016-12-28 13:10:00,41.5,41.5,41.45,41.48,4716.0,41.5,41.5,41.45,41.48,4716.0
2016-12-28 13:15:00,41.47,41.5,41.43,41.43,4177.0,41.47,41.5,41.43,41.43,4177.0
2016-12-28 13:20:00,41.44,41.46,41.44,41.46,1750.0,41.44,41.46,41.44,41.46,1750.0
2016-12-28 13:25:00,41.44,41.46,41.41,41.44,1400.0,41.44,41.46,41.41,41.44,1400.0
2016-12-28 13:30:00,41.43,41.44,41.42,41.44,1000.0,41.43,41.44,41.42,41.44,1000.0
2016-12-28 13:35:00,41.45,41.47,41.43,41.45,4909.0,41.45,41.47,41.43,41.45,4909.0
2016-12-28 13:40:00,41.46,41.48,41.43,41.44,7749.0,41.46,41.48,41.43,41.44,7749.0
2016-12-28 13:45:00,41.43,41.45,41.36,41.36,2700.0,41.43,41.45,41.36,41.36,2700.0
2016-12-28 13:50:00,41.37,41.38,41.3,41.31,3479.0,41.37,41.38,41.3,41.31,3479.0
2016-12-28 13:55:00,41.32,41.37,41.3,41.34,9602.0,41.32,41.37,41.3,41.34,9602.0
2016-12-28 14:00:00,41.34,41.42,41.34,41.4,3390.0,41.34,41.42,41.34,41.4,3390.0
2016-12-28 14:05:00,41.38,41.4,41.34,41.4,6950.0,41.38,41.4,41.34,41.4,6950.0
2016-12-28 14:10:00,41.4,41.4,41.32,41.32,5777.0,41.4,41.4,41.32,41.32,5777.0
2016-12-28 14:15:00,41.34,41.35,41.31,41.33,8350.0,41.34,41.35,41.31,41.33,8350.0
2016-12-28 14:20:00,41.34,41.36,41.33,41.34,2002.0,41.34,41.36,41.33,41.34,2002.0
2016-12-28 14:25:00,41.34,41.36,41.32,41.36,2973.0,41.34,41.36,41.32,41.36,2973.0
2016-12-28 14:30:00,41.38,41.42,41.36,41.36,3200.0,41.38,41.42,41.36,41.36,3200.0
2016-12-28 14:35:00,41.38,41.39,41.33,41.33,3449.0,41.38,41.39,41.33,41.33,3449.0
2016-12-28 14:40:00,41.36,41.38,41.33,41.38,7460.0,41.36,41.38,41.33,41.38,7460.0
2016-12-28 14:45:00,41.38,41.4,41.35,41.36,13794.0,41.38,41.4,41.35,41.36,13794.0
2016-12-28 14:50:00,41.37,41.37,41.32,41.35,1800.0,41.37,41.37,41.32,41.35,1800.0
2016-12-28 14:55:00,41.34,41.43,41.34,41.36,10791.0,41.34,41.43,41.34,41.36,10791.0
2016-12-28 15:00:00,41.37,41.41,41.35,41.38,4735.0,41.37,41.41,41.35,41.38,4735.0
2016-12-28 15:05:00,41.38,41.4,41.34,41.34,4900.0,41.38,41.4,41.34,41.34,4900.0
2016-12-28 15:10:00,41.34,41.37,41.32,41.33,8500.0,41.34,41.37,41.32,41.33,8500.0
2016-12-28 15:15:00,41.35,41.38,41.33,41.35,4597.0,41.35,41.38,41.33,41.35,4597.0
2016-12-28 15:20:00,41.36,41.43,41.36,41.42,5022.0,41.36,41.43,41.36,41.42,5022.0
2016-12-28 15:25:00,41.43,41.46,41.37,41.38,15794.0,41.43,41.46,41.37,41.38,15794.0
2016-12-28 15:30:00,41.38,41.38,41.34,41.37,3784.0,41.38,41.38,41.34,41.37,3784.0
2016-12-28 15:35:00,41.37,41.38,41.32,41.33,12050.0,41.37,41.38,41.32,41.33,12050.0
2016-12-28 15:40:00,41.34,41.34,41.22,41.25,50480.0,41.34,41.34,41.22,41.25,50480.0
2016-12-28 15:45:00,41.25,41.3,41.25,41.28,17627.0,41.25,41.3,41.25,41.28,17627.0
2016-12-28 15:50:00,41.29,41.3,41.24,41.28,26240.0,41.29,41.3,41.24,41.28,26240.0
2016-12-28 15:55:00,41.29,41.31,41.26,41.3,34277.0,41.29,41.31,41.26,41.3,34277.0
2016-12-29 09:30:00,41.2,41.35,41.13,41.33,15842.0,41.2,41.35,41.13,41.33,15842.0
2016-12-29 09:35:00,41.33,41.39,41.28,41.28,10092.0,41.33,41.39,41.28,41.28,10092.0
2016-12-29 09:40:00,41.3,41.38,41.3,41.34,7990.0,41.3,41.38,41.3,41.34,7990.0
2016-12-29 09:45:00,41.32,41.33,41.15,41.15,7967.0,41.32,41.33,41.15,41.15,7967.0
2016-12-29 09:50:00,41.21,41.21,41.03,41.03,5408.0,41.21,41.21,41.03,41.03,5408.0
2016-12-29 09:55:00,41.08,41.11,41.04,41.06,8870.0,41.08,41.11,41.04,41.06,8870.0
2016-12-29 10:00:00,41.04,41.17,41.04,41.17,5575.0,41.04,41.17,41.04,41.17,5575.0
2016-12-29 10:05:00,41.19,41.23,41.18,41.23,2638.0,41.19,41.23,41.18,41.23,2638.0
2016-12-29 10:10:00,41.24,41.34,41.22,41.23,4050.0,41.24,41.34,41.22,41.23,4050.0
2016-12-29 10:15:00,41.21,41.22,41.15,41.18,2375.0,41.21,41.22,41.15,41.18,2375.0
2016-12-29 10:20:00,41.2,41.24,41.12,41.13,5700.0,41.2,41.24,41.12,41.13,5700.0
2016-12-29 10:25:00,41.16,41.29,41.13,41.24,6650.0,41.16,41.29,41.13,41.24,6650.0
2016-12-29 10:30:00,41.25,41.31,41.18,41.21,3545.0,41.25,41.31,41.18,41.21,3545.0
2016-12-29 10:35:00,41.22,41.23,41.19,41.2,1200.0,41.22,41.23,41.19,41.2,1200.0
2016-12-29 10:40:00,41.19,41.2,41.06,41.08,2801.0,41.19,41.2,41.06,41.08,2801.0
2016-12-29 10:45:00,41.1,41.24,41.1,41.21,4200.0,41.1,41.24,41.1,41.21,4200.0
2016-12-29 10:50:00,41.21,41.24,41.18,41.23,2622.0,41.21,41.24,41.18,41.23,2622.0
2016-12-29 10:55:00,41.19,41.21,41.17,41.18,4126.0,41.19,41.21,41.17,41.18,4126.0
2016-12-29 11:00:00,41.17,41.18,41.15,41.15,2841.0,41.17,41.18,41.15,41.15,2841.0
2016-12-29 11:05:00,41.14,41.15,41.1,41.15,6129.0,41.14,41.15,41.1,41.15,6129.0
2016-12-29 11:10:00,41.14,41.2,41.13,41.2,3800.0,41.14,41.2,41.13,41.2,3800.0
2016-12-29 11:15:00,41.2,41.23,41.18,41.22,6900.0,41.2,41.23,41.18,41.22,6900.0
2016-12-29 11:20:00,41.23,41.23,41.18,41.2,1993.0,41.23,41.23,41.18,41.2,1993.0
2016-12-29 11:25:00,41.2,41.24,41.19,41.24,1889.0,41.2,41.24,41.19,41.24,1889.0
2016-12-29 11:30:00,41.24,41.33,41.24,41.33,2550.0,41.24,41.33,41.24,41.33,2550.0
2016-12-29 11:35:00,41.29,41.29,41.19,41.19,4309.0,41.29,41.29,41.19,41.19,4309.0
2016-12-29 11:40:00,41.2,41.22,41.16,41.21,3300.0,41.2,41.22,41.16,41.21,3300.0
2016-12-29 11:45:00,41.27,41.27,41.25,41.25,1453.0,41.27,41.27,41.25,41.25,1453.0
2016-12-29 11:50:00,41.22,41.27,41.19,41.26,3034.0,41.22,41.27,41.19,41.26,3034.0
2016-12-29 11:55:00,41.29,41.29,41.25,41.27,1900.0,41.29,41.29,41.25,41.27,1900.0
2016-12-29 12:00:00,41.27,41.29,41.18,41.24,8915.0,41.27,41.29,41.18,41.24,8915.0
2016-12-29 12:05:00,41.24,41.25,41.17,41.22,6793.0,41.24,41.25,41.17,41.22,6793.0
2016-12-29 12:10:00,41.19,41.24,41.18,41.24,1175.0,41.19,41.24,41.18,41.24,1175.0
2016-12-29 12:15:00,41.24,41.32,41.24,41.31,1742.0,41.24,41.32,41.24,41.31,1742.0
2016-12-29 12:20:00,41.33,41.34,41.21,41.22,7768.0,41.33,41.34,41.21,41.22,7768.0
2016-12-29 12:25:00,41.24,41.27,41.23,41.27,1035.0,41.24,41.27,41.23,41.27,1035.0
2016-12-29 12:30:00,41.3,41.31,41.26,41.26,3000.0,41.3,41.31,41.26,41.26,3000.0
2016-12-29 12:35:00,41.26,41.31,41.25,41.25,3300.0,41.26,41.31,41.25,41.25,3300.0
2016-12-29 12:40:00,41.27,41.29,41.22,41.22,3348.0,41.27,41.29,41.22,41.22,3348.0
2016-12-29 12:45:00,41.2,41.26,41.18,41.26,6250.0,41.2,41.26,41.18,41.26,6250.0
2016-12-29 12:50:00,41.29,41.35,41.27,41.27,6250.0,41.29,41.35,41.27,41.27,6250.0
2016-12-29 12:55:00,41.26,41.27,41.2,41.2,5958.0,41.26,41.27,41.2,41.2,5958.0
2016-12-29 13:00:00,41.22,41.28,41.22,41.27,7815.0,41.22,41.28,41.22,41.27,7815.0
2016-12-29 13:05:00,41.26,41.29,41.2,41.2,4400.0,41.26,41.29,41.2,41.2,4400.0
2016-12-29 13:10:00,41.21,41.27,41.2,41.2,2700.0,41.21,41.27,41.2,41.2,2700.0
2016-12-29 13:15:00,41.21,41.26,41.21,41.26,4586.0,41.21,41.26,41.21,41.26,4586.0
2016-12-29 13:20:00,41.27,41.29,41.22,41.23,9025.0,41.27,41.29,41.22,41.23,9025.0
2016-12-29 13:25:00,41.27,41.31,41.21,41.25,10743.0,41.27,41.31,41.21,41.25,10743.0
2016-12-29 13:30:00,41.25,41.25,41.16,41.16,2200.0,41.25,41.25,41.16,41.16,2200.0
2016-12-29 13:35:00,41.2,41.2,41.09,41.1,6746.0,41.2,41.2,41.09,41.1,6746.0
2016-12-29 13:40:00,41.12,41.18,41.07,41.13,5000.0,41.12,41.18,41.07,41.13,5000.0
2016-12-29 13:45:00,41.15,41.15,41.06,41.07,3600.0,41.15,41.15,41.06,41.07,3600.0
2016-12-29 13:50:00,41.11,41.15,41.09,41.12,2621.0,41.11,41.15,41.09,41.12,2621.0
2016-12-29 13:55:00,41.16,41.16,41.09,41.14,7014.0,41.16,41.16,41.09,41.14,7014.0
2016-12-29 14:00:00,41.13,41.18,41.13,41.18,2917.0,41.13,41.18,41.13,41.18,2917.0
2016-12-29 14:05:00,41.18,41.19,41.14,41.14,5501.0,41.18,41.19,41.14,41.14,5501.0
2016-12-29 14:10:00,41.14,41.16,41.11,41.11,4700.0,41.14,41.16,41.11,41.11,4700.0
2016-12-29 14:15:00,41.13,41.13,41.1,41.11,2792.0,41.13,41.13,41.1,41.11,2792.0
2016-12-29 14:20:00,41.12,41.13,41.11,41.13,3120.0,41.12,41.13,41.11,41.13,3120.0
2016-12-29 14:25:00,41.14,41.14,41.05,41.05,5149.0,41.14,41.14,41.05,41.05,5149.0
2016-12-29 14:30:00,41.05,41.06,40.88,40.95,16144.0,41.05,41.06,40.88,40.95,16144.0
2016-12-29 14:35:00,40.96,41.0,40.94,40.95,13705.0,40.96,41.0,40.94,40.95,13705.0
2016-12-29 14:40:00,40.96,40.99,40.91,40.95,5254.0,40.96,40.99,40.91,40.95,5254.0
2016-12-29 14:45:00,40.94,40.96,40.93,40.93,3015.0,40.94,40.96,40.93,40.93,3015.0
2016-12-29 14:50:00,40.93,41.0,40.91,40.92,16681.0,40.93,41.0,40.91,40.92,16681.0
2016-12-29 14:55:00,40.93,40.95,40.89,40.89,15502.0,40.93,40.95,40.89,40.89,15502.0
2016-12-29 15:00:00,40.91,40.96,40.9,40.95,12828.0,40.91,40.96,40.9,40.95,12828.0
2016-12-29 15:05:00,40.95,40.97,40.94,40.97,21645.0,40.95,40.97,40.94,40.97,21645.0
2016-12-29 15:10:00,40.97,41.0,40.96,41.0,5100.0,40.97,41.0,40.96,41.0,5100.0
2016-12-29 15:15:00,41.01,41.01,40.96,40.98,6500.0,41.01,41.01,40.96,40.98,6500.0
2016-12-29 15:20:00,40.98,41.02,40.98,41.0,13030.0,40.98,41.02,40.98,41.0,13030.0
2016-12-29 15:25:00,41.01,41.06,41.01,41.02,6797.0,41.01,41.06,41.01,41.02,6797.0
2016-12-29 15:30:00,41.03,41.09,41.02,41.06,13562.0,41.03,41.09,41.02,41.06,13562.0
2016-12-29 15:35:00,41.06,41.08,40.97,41.0,19676.0,41.06,41.08,40.97,41.0,19676.0
2016-12-29 15:40:00,41.01,41.03,41.0,41.01,11724.0,41.01,41.03,41.0,41.01,11724.0
2016-12-29 15:45:00,41.01,41.07,41.0,41.05,14957.0,41.01,41.07,41.0,41.05,14957.0
2016-12-29 15:50:00,41.05,41.08,41.03,41.04,22774.0,41.05,41.08,41.03,41.04,22774.0
2016-12-29 15:55:00,41.05,41.08,41.03,41.08,29611.0,41.05,41.08,41.03,41.08,29611.0
2016-12-30 09:30:00,41.08,41.17,41.08,41.08,3935.0,41.08,41.17,41.08,41.08,3935.0
2016-12-30 09:35:00,41.13,41.13,41.07,41.11,1100.0,41.13,41.13,41.07,41.11,1100.0
2016-12-30 09:40:00,41.07,41.11,41.01,41.06,2710.0,41.07,41.11,41.01,41.06,2710.0
2016-12-30 09:45:00,41.0,41.06,40.96,41.01,21048.0,41.0,41.06,40.96,41.01,21048.0
2016-12-30 09:50:00,41.0,41.0,40.92,40.94,1619.0,41.0,41.0,40.92,40.94,1619.0
2016-12-30 09:55:00,40.91,40.92,40.63,40.72,36434.0,40.91,40.92,40.63,40.72,36434.0
2016-12-30 10:00:00,40.7,40.8,40.7,40.8,4609.0,40.7,40.8,40.7,40.8,4609.0
2016-12-30 10:05:00,40.76,40.87,40.7,40.87,7400.0,40.76,40.87,40.7,40.87,7400.0
2016-12-30 10:10:00,40.91,40.96,40.84,40.87,8294.0,40.91,40.96,40.84,40.87,8294.0
2016-12-30 10:15:00,40.87,40.9,40.85,40.85,2882.0,40.87,40.9,40.85,40.85,2882.0
2016-12-30 10:20:00,40.83,40.88,40.69,40.74,4902.0,40.83,40.88,40.69,40.74,4902.0
2016-12-30 10:25:00,40.79,40.79,40.72,40.74,3815.0,40.79,40.79,40.72,40.74,3815.0
2016-12-30 10:30:00,40.74,40.86,40.69,40.86,2248.0,40.74,40.86,40.69,40.86,2248.0
2016-12-30 10:35:00,40.82,40.83,40.73,40.75,3679.0,40.82,40.83,40.73,40.75,3679.0
2016-12-30 10:40:00,40.75,40.85,40.75,40.77,8562.0,40.75,40.85,40.75,40.77,8562.0
2016-12-30 10:45:00,40.77,40.84,40.72,40.76,7499.0,40.77,40.84,40.72,40.76,7499.0
2016-12-30 10:50:00,40.77,40.82,40.75,40.76,10225.0,40.77,40.82,40.75,40.76,10225.0
2016-12-30 10:55:00,40.77,40.86,40.77,40.83,6760.0,40.77,40.86,40.77,40.83,6760.0
2016-12-30 11:00:00,40.84,40.86,40.77,40.78,4950.0,40.84,40.86,40.77,40.78,4950.0
2016-12-30 11:05:00,40.79,40.82,40.75,40.8,8657.0,40.79,40.82,40.75,40.8,8657.0
2016-12-30 11:10:00,40.79,40.81,40.77,40.8,3913.0,40.79,40.81,40.77,40.8,3913.0
2016-12-30 11:15:00,40.8,40.86,40.8,40.84,5801.0,40.8,40.86,40.8,40.84,5801.0
2016-12-30 11:20:00,40.84,40.84,40.79,40.8,2100.0,40.84,40.84,40.79,40.8,2100.0
2016-12-30 11:25:00,40.81,40.89,40.81,40.87,4891.0,40.81,40.89,40.81,40.87,4891.0
2016-12-30 11:30:00,40.87,40.9,40.79,40.9,9461.0,40.87,40.9,40.79,40.9,9461.0
2016-12-30 11:35:00,40.9,40.9,40.82,40.86,1800.0,40.9,40.9,40.82,40.86,1800.0
2016-12-30 11:40:00,40.86,40.86,40.82,40.83,2600.0,40.86,40.86,40.82,40.83,2600.0
2016-12-30 11:45:00,40.84,40.89,40.84,40.89,2369.0,40.84,40.89,40.84,40.89,2369.0
2016-12-30 11:50:00,40.89,40.92,40.83,40.83,1470.0,40.89,40.92,40.83,40.83,1470.0
2016-12-30 11:55:00,40.82,40.84,40.78,40.82,3729.0,40.82,40.84,40.78,40.82,3729.0
2016-12-30 12:00:00,40.8,40.84,40.8,40.81,8317.0,40.8,40.84,40.8,40.81,8317.0
2016-12-30 12:05:00,40.8,40.88,40.76,40.79,9563.0,40.8,40.88,40.76,40.79,9563.0
2016-12-30 12:10:00,40.8,40.81,40.78,40.8,3382.0,40.8,40.81,40.78,40.8,3382.0
2016-12-30 12:15:00,40.8,40.81,40.76,40.78,3606.0,40.8,40.81,40.76,40.78,3606.0
2016-12-30 12:20:00,40.8,40.8,40.73,40.74,8044.0,40.8,40.8,40.73,40.74,8044.0
2016-12-30 12:25:00,40.74,40.76,40.7,40.71,10486.0,40.74,40.76,40.7,40.71,10486.0
2016-12-30 12:30:00,40.73,40.73,40.66,40.69,14447.0,40.73,40.73,40.66,40.69,14447.0
2016-12-30 12:35:00,40.72,40.78,40.69,40.69,7384.0,40.72,40.78,40.69,40.69,7384.0
2016-12-30 12:40:00,40.69,40.69,40.54,40.59,12294.0,40.69,40.69,40.54,40.59,12294.0
2016-12-30 12:45:00,40.6,40.62,40.54,40.56,7325.0,40.6,40.62,40.54,40.56,7325.0
2016-12-30 12:50:00,40.57,40.57,40.5,40.52,6775.0,40.57,40.57,40.5,40.52,6775.0
2016-12-30 12:55:00,40.53,40.56,40.53,40.56,4251.0,40.53,40.56,40.53,40.56,4251.0
2016-12-30 13:00:00,40.56,40.66,40.55,40.61,8602.0,40.56,40.66,40.55,40.61,8602.0
2016-12-30 13:05:00,40.63,40.63,40.56,40.61,6158.0,40.63,40.63,40.56,40.61,6158.0
2016-12-30 13:10:00,40.59,40.63,40.59,40.6,1990.0,40.59,40.63,40.59,40.6,1990.0
2016-12-30 13:15:00,40.62,40.72,40.61,40.71,5614.0,40.62,40.72,40.61,40.71,5614.0
2016-12-30 13:20:00,40.71,40.71,40.68,40.7,4807.0,40.71,40.71,40.68,40.7,4807.0
2016-12-30 13:25:00,40.71,40.71,40.65,40.69,7415.0,40.71,40.71,40.65,40.69,7415.0
2016-12-30 13:30:00,40.69,40.73,40.68,40.71,4437.0,40.69,40.73,40.68,40.71,4437.0
2016-12-30 13:35:00,40.71,40.72,40.69,40.69,4413.0,40.71,40.72,40.69,40.69,4413.0
2016-12-30 13:40:00,40.7,40.74,40.69,40.7,5468.0,40.7,40.74,40.69,40.7,5468.0
2016-12-30 13:45:00,40.7,40.74,40.68,40.7,3920.0,40.7,40.74,40.68,40.7,3920.0
2016-12-30 13:50:00,40.68,40.73,40.65,40.69,4937.0,40.68,40.73,40.65,40.69,4937.0
2016-12-30 13:55:00,40.69,40.69,40.62,40.64,6115.0,40.69,40.69,40.62,40.64,6115.0
2016-12-30 14:00:00,40.65,40.65,40.62,40.62,4490.0,40.65,40.65,40.62,40.62,4490.0
2016-12-30 14:05:00,40.63,40.67,40.61,40.61,8051.0,40.63,40.67,40.61,40.61,8051.0
2016-12-30 14:10:00,40.6,40.63,40.6,40.62,4359.0,40.6,40.63,40.6,40.62,4359.0
2016-12-30 14:15:00,40.62,40.7,40.6,40.69,3500.0,40.62,40.7,40.6,40.69,3500.0
2016-12-30 14:20:00,40.69,40.72,40.67,40.72,5135.0,40.69,40.72,40.67,40.72,5135.0
2016-12-30 14:25:00,40.73,40.74,40.68,40.68,4200.0,40.73,40.74,40.68,40.68,4200.0
2016-12-30 14:30:00,40.67,40.68,40.64,40.67,8642.0,40.67,40.68,40.64,40.67,8642.0
2016-12-30 14:35:00,40.66,40.7,40.63,40.63,10572.0,40.66,40.7,40.63,40.63,10572.0
2016-12-30 14:40:00,40.64,40.72,40.63,40.72,6729.0,40.64,40.72,40.63,40.72,6729.0
2016-12-30 14:45:00,40.73,40.73,40.62,40.63,9749.0,40.73,40.73,40.62,40.63,9749.0
2016-12-30 14:50:00,40.6,40.63,40.54,40.55,5523.0,40.6,40.63,40.54,40.55,5523.0
2016-12-30 14:55:00,40.55,40.56,40.51,40.52,5301.0,40.55,40.56,40.51,40.52,5301.0
2016-12-30 15:00:00,40.52,40.59,40.52,40.57,7763.0,40.52,40.59,40.52,40.57,7763.0
2016-12-30 15:05:00,40.58,40.64,40.56,40.64,2600.0,40.58,40.64,40.56,40.64,2600.0
2016-12-30 15:10:00,40.62,40.68,40.62,40.68,10777.0,40.62,40.68,40.62,40.68,10777.0
2016-12-30 15:15:00,40.69,40.73,40.69,40.72,7223.0,40.69,40.73,40.69,40.72,7223.0
2016-12-30 15:20:00,40.72,40.74,40.68,40.68,8072.0,40.72,40.74,40.68,40.68,8072.0
2016-12-30 15:25:00,40.69,40.7,40.65,40.7,8084.0,40.69,40.7,40.65,40.7,8084.0
2016-12-30 15:30:00,40.71,40.75,40.7,40.7,14405.0,40.71,40.75,40.7,40.7,14405.0
2016-12-30 15:35:00,40.71,40.72,40.68,40.69,9085.0,40.71,40.72,40.68,40.69,9085.0
2016-12-30 15:40:00,40.69,40.7,40.65,40.66,12398.0,40.69,40.7,40.65,40.66,12398.0
2016-12-30 15:45:00,40.66,40.68,40.64,40.66,16682.0,40.66,40.68,40.64,40.66,16682.0
2016-12-30 15:50:00,40.65,40.65,40.58,40.63,27908.0,40.65,40.65,40.58,40.63,27908.0
2016-12-30 15:55:00,40.63,40.72,40.6,40.7,57033.0,40.63,40.72,40.6,40.7,57033.0
2017-01-03 09:30:00,41.01,41.3,41.01,41.27,28405.0,41.01,41.3,41.01,41.27,28405.0
2017-01-03 09:35:00,41.2,41.41,41.08,41.11,12897.0,41.2,41.41,41.08,41.11,12897.0
2017-01-03 09:40:00,41.1,41.21,41.1,41.16,5900.0,41.1,41.21,41.1,41.16,5900.0
2017-01-03 09:45:00,41.2,41.29,41.18,41.18,8555.0,41.2,41.29,41.18,41.18,8555.0
2017-01-03 09:50:00,41.18,41.18,40.97,41.01,5516.0,41.18,41.18,40.97,41.01,5516.0
2017-01-03 09:55:00,41.04,41.09,40.92,41.09,13302.0,41.04,41.09,40.92,41.09,13302.0
2017-01-03 10:00:00,41.09,41.34,41.06,41.33,10920.0,41.09,41.34,41.06,41.33,10920.0
2017-01-03 10:05:00,41.31,41.51,41.25,41.51,19737.0,41.31,41.51,41.25,41.51,19737.0
2017-01-03 10:10:00,41.48,41.49,41.37,41.39,7611.0,41.48,41.49,41.37,41.39,7611.0
2017-01-03 10:15:00,41.45,41.48,41.33,41.34,12150.0,41.45,41.48,41.33,41.34,12150.0
2017-01-03 10:20:00,41.39,41.46,41.33,41.36,40380.0,41.39,41.46,41.33,41.36,40380.0
2017-01-03 10:25:00,41.37,41.37,41.3,41.34,3075.0,41.37,41.37,41.3,41.34,3075.0
2017-01-03 10:30:00,41.38,41.38,41.14,41.14,12467.0,41.38,41.38,41.14,41.14,12467.0
2017-01-03 10:35:00,41.14,41.18,40.98,40.99,10356.0,41.14,41.18,40.98,40.99,10356.0
2017-01-03 10:40:00,41.02,41.07,40.87,40.89,13539.0,41.02,41.07,40.87,40.89,13539.0
2017-01-03 10:45:00,40.92,41.03,40.92,40.92,5115.0,40.92,41.03,40.92,40.92,5115.0
2017-01-03 10:50:00,40.91,40.94,40.82,40.91,4646.0,40.91,40.94,40.82,40.91,4646.0
2017-01-03 10:55:00,40.91,40.96,40.89,40.96,9155.0,40.91,40.96,40.89,40.96,9155.0
2017-01-03 11:00:00,40.96,40.99,40.92,40.97,9150.0,40.96,40.99,40.92,40.97,9150.0
2017-01-03 11:05:00,40.98,41.05,40.98,41.04,3332.0,40.98,41.05,40.98,41.04,3332.0
2017-01-03 11:10:00,41.02,41.03,40.95,40.97,9696.0,41.02,41.03,40.95,40.97,9696.0
2017-01-03 11:15:00,40.99,40.99,40.91,40.91,3634.0,40.99,40.99,40.91,40.91,3634.0
2017-01-03 11:20:00,40.91,41.01,40.91,41.01,2856.0,40.91,41.01,40.91,41.01,2856.0
2017-01-03 11:25:00,40.99,41.0,40.89,40.92,5396.0,40.99,41.0,40.89,40.92,5396.0
2017-01-03 11:30:00,40.93,41.02,40.93,41.01,1600.0,40.93,41.02,40.93,41.01,1600.0
2017-01-03 11:35:00,40.98,41.01,40.86,40.86,4650.0,40.98,41.01,40.86,40.86,4650.0
2017-01-03 11:40:00,40.85,40.86,40.71,40.76,10747.0,40.85,40.86,40.71,40.76,10747.0
2017-01-03 11:45:00,40.74,40.84,40.74,40.79,5600.0,40.74,40.84,40.74,40.79,5600.0
2017-01-03 11:50:00,40.84,40.88,40.78,40.84,6246.0,40.84,40.88,40.78,40.84,6246.0
2017-01-03 11:55:00,40.86,40.88,40.79,40.86,8150.0,40.86,40.88,40.79,40.86,8150.0
2017-01-03 12:00:00,40.88,40.95,40.86,40.95,9251.0,40.88,40.95,40.86,40.95,9251.0
2017-01-03 12:05:00,40.93,40.93,40.78,40.84,4080.0,40.93,40.93,40.78,40.84,4080.0
2017-01-03 12:10:00,40.88,41.02,40.86,41.01,16268.0,40.88,41.02,40.86,41.01,16268.0
2017-01-03 12:15:00,41.0,41.0,40.87,40.92,7442.0,41.0,41.0,40.87,40.92,7442.0
2017-01-03 12:20:00,40.91,40.92,40.85,40.9,4237.0,40.91,40.92,40.85,40.9,4237.0
2017-01-03 12:25:00,40.96,40.99,40.92,40.92,3800.0,40.96,40.99,40.92,40.92,3800.0
2017-01-03 12:30:00,40.94,40.99,40.94,40.98,5803.0,40.94,40.99,40.94,40.98,5803.0
2017-01-03 12:35:00,40.98,41.01,40.94,40.96,15617.0,40.98,41.01,40.94,40.96,15617.0
2017-01-03 12:40:00,40.97,41.0,40.9,40.9,5881.0,40.97,41.0,40.9,40.9,5881.0
2017-01-03 12:45:00,40.87,40.93,40.86,40.88,3797.0,40.87,40.93,40.86,40.88,3797.0
2017-01-03 12:50:00,40.91,40.95,40.9,40.95,950.0,40.91,40.95,40.9,40.95,950.0
2017-01-03 12:55:00,40.97,40.99,40.97,40.99,1400.0,40.97,40.99,40.97,40.99,1400.0
2017-01-03 13:00:00,40.99,41.03,40.98,41.03,5660.0,40.99,41.03,40.98,41.03,5660.0
2017-01-03 13:05:00,41.02,41.02,40.95,40.99,6333.0,41.02,41.02,40.95,40.99,6333.0
2017-01-03 13:10:00,40.99,41.01,40.94,40.98,6419.0,40.99,41.01,40.94,40.98,6419.0
2017-01-03 13:15:00,40.99,41.07,40.99,41.07,21283.0,40.99,41.07,40.99,41.07,21283.0
2017-01-03 13:20:00,41.08,41.08,41.01,41.05,13256.0,41.08,41.08,41.01,41.05,13256.0
2017-01-03 13:25:00,41.02,41.04,40.94,40.97,4900.0,41.02,41.04,40.94,40.97,4900.0
2017-01-03 13:30:00,41.01,41.05,40.99,41.03,4978.0,41.01,41.05,40.99,41.03,4978.0
2017-01-03 13:35:00,41.03,41.03,40.89,41.0,5748.0,41.03,41.03,40.89,41.0,5748.0
2017-01-03 13:40:00,41.0,41.0,40.91,40.98,8402.0,41.0,41.0,40.91,40.98,8402.0
2017-01-03 13:45:00,40.98,41.01,40.95,40.96,15323.0,40.98,41.01,40.95,40.96,15323.0
2017-01-03 13:50:00,40.97,41.04,40.96,41.02,5578.0,40.97,41.04,40.96,41.02,5578.0
2017-01-03 13:55:00,41.02,41.04,40.97,40.98,13932.0,41.02,41.04,40.97,40.98,13932.0
2017-01-03 14:00:00,40.99,41.02,40.96,41.01,8610.0,40.99,41.02,40.96,41.01,8610.0
2017-01-03 14:05:00,41.01,41.02,40.95,40.95,13834.0,41.01,41.02,40.95,40.95,13834.0
2017-01-03 14:10:00,40.92,41.01,40.92,40.97,3000.0,40.92,41.01,40.92,40.97,3000.0
2017-01-03 14:15:00,41.01,41.01,40.97,41.0,14004.0,41.01,41.01,40.97,41.0,14004.0
2017-01-03 14:20:00,41.0,41.09,41.0,41.09,7680.0,41.0,41.09,41.0,41.09,7680.0
2017-01-03 14:25:00,41.09,41.16,41.09,41.1,15664.0,41.09,41.16,41.09,41.1,15664.0
2017-01-03 14:30:00,41.1,41.17,41.07,41.08,9992.0,41.1,41.17,41.07,41.08,9992.0
2017-01-03 14:35:00,41.09,41.15,41.09,41.13,13814.0,41.09,41.15,41.09,41.13,13814.0
2017-01-03 14:40:00,41.12,41.15,41.11,41.12,7432.0,41.12,41.15,41.11,41.12,7432.0
2017-01-03 14:45:00,41.12,41.22,41.12,41.21,12259.0,41.12,41.22,41.12,41.21,12259.0
2017-01-03 14:50:00,41.23,41.31,41.22,41.31,7587.0,41.23,41.31,41.22,41.31,7587.0
2017-01-03 14:55:00,41.32,41.36,41.22,41.32,16702.0,41.32,41.36,41.22,41.32,16702.0
2017-01-03 15:00:00,41.3,41.38,41.26,41.33,10348.0,41.3,41.38,41.26,41.33,10348.0
2017-01-03 15:05:00,41.33,41.38,41.28,41.3,20347.0,41.33,41.38,41.28,41.3,20347.0
2017-01-03 15:10:00,41.3,41.42,41.25,41.41,8105.0,41.3,41.42,41.25,41.41,8105.0
2017-01-03 15:15:00,41.42,41.42,41.31,41.34,13341.0,41.42,41.42,41.31,41.34,13341.0
2017-01-03 15:20:00,41.31,41.33,41.21,41.28,11540.0,41.31,41.33,41.21,41.28,11540.0
2017-01-03 15:25:00,41.29,41.41,41.29,41.29,14855.0,41.29,41.41,41.29,41.29,14855.0
2017-01-03 15:30:00,41.28,41.34,41.21,41.25,9814.0,41.28,41.34,41.21,41.25,9814.0
2017-01-03 15:35:00,41.26,41.27,41.19,41.22,16646.0,41.26,41.27,41.19,41.22,16646.0
2017-01-03 15:40:00,41.22,41.26,41.17,41.24,21679.0,41.22,41.26,41.17,41.24,21679.0
2017-01-03 15:45:00,41.23,41.34,41.21,41.33,19867.0,41.23,41.34,41.21,41.33,19867.0
2017-01-03 15:50:00,41.34,41.41,41.33,41.4,18810.0,41.34,41.41,41.33,41.4,18810.0
2017-01-03 15:55:00,41.39,41.4,41.34,41.35,36000.0,41.39,41.4,41.34,41.35,36000.0
2017-01-04 09:30:00,41.28,41.39,41.18,41.19,31331.0,41.28,41.39,41.18,41.19,31331.0
2017-01-04 09:35:00,41.21,41.36,41.12,41.14,9233.0,41.21,41.36,41.12,41.14,9233.0
2017-01-04 09:40:00,41.15,41.18,40.9,40.9,9400.0,41.15,41.18,40.9,40.9,9400.0
2017-01-04 09:45:00,40.9,40.97,40.82,40.91,9843.0,40.9,40.97,40.82,40.91,9843.0
2017-01-04 09:50:00,40.95,41.12,40.92,41.12,6893.0,40.95,41.12,40.92,41.12,6893.0
2017-01-04 09:55:00,41.12,41.22,41.07,41.16,6919.0,41.12,41.22,41.07,41.16,6919.0
2017-01-04 10:00:00,41.16,41.25,41.13,41.24,7553.0,41.16,41.25,41.13,41.24,7553.0
2017-01-04 10:05:00,41.26,41.46,41.26,41.32,11541.0,41.26,41.46,41.26,41.32,11541.0
2017-01-04 10:10:00,41.32,41.5,41.23,41.5,5173.0,41.32,41.5,41.23,41.5,5173.0
2017-01-04 10:15:00,41.51,41.6,41.48,41.52,13764.0,41.51,41.6,41.48,41.52,13764.0
2017-01-04 10:20:00,41.59,41.74,41.59,41.71,5602.0,41.59,41.74,41.59,41.71,5602.0
2017-01-04 10:25:00,41.69,41.72,41.49,41.52,7877.0,41.69,41.72,41.49,41.52,7877.0
2017-01-04 10:30:00,41.51,41.58,41.45,41.46,12825.0,41.51,41.58,41.45,41.46,12825.0
2017-01-04 10:35:00,41.48,41.6,41.44,41.59,24610.0,41.48,41.6,41.44,41.59,24610.0
2017-01-04 10:40:00,41.59,41.6,41.53,41.57,6642.0,41.59,41.6,41.53,41.57,6642.0
2017-01-04 10:45:00,41.58,41.8,41.57,41.79,3255.0,41.58,41.8,41.57,41.79,3255.0
2017-01-04 10:50:00,41.79,41.8,41.63,41.68,7182.0,41.79,41.8,41.63,41.68,7182.0
2017-01-04 10:55:00,41.69,41.73,41.51,41.52,21620.0,41.69,41.73,41.51,41.52,21620.0
2017-01-04 11:00:00,41.55,41.61,41.54,41.55,6404.0,41.55,41.61,41.54,41.55,6404.0
2017-01-04 11:05:00,41.56,41.61,41.55,41.59,7165.0,41.56,41.61,41.55,41.59,7165.0
2017-01-04 11:10:00,41.6,41.63,41.53,41.53,7700.0,41.6,41.63,41.53,41.53,7700.0
2017-01-04 11:15:00,41.53,41.58,41.47,41.51,17229.0,41.53,41.58,41.47,41.51,17229.0
2017-01-04 11:20:00,41.55,41.59,41.5,41.58,9136.0,41.55,41.59,41.5,41.58,9136.0
2017-01-04 11:25:00,41.59,41.8,41.58,41.79,4961.0,41.59,41.8,41.58,41.79,4961.0
2017-01-04 11:30:00,41.8,41.92,41.77,41.92,9965.0,41.8,41.92,41.77,41.92,9965.0
2017-01-04 11:35:00,41.91,41.92,41.8,41.83,16212.0,41.91,41.92,41.8,41.83,16212.0
2017-01-04 11:40:00,41.83,41.91,41.81,41.9,10138.0,41.83,41.91,41.81,41.9,10138.0
2017-01-04 11:45:00,41.92,41.95,41.87,41.92,5654.0,41.92,41.95,41.87,41.92,5654.0
2017-01-04 11:50:00,41.91,41.92,41.79,41.82,13172.0,41.91,41.92,41.79,41.82,13172.0
2017-01-04 11:55:00,41.82,41.91,41.82,41.91,2423.0,41.82,41.91,41.82,41.91,2423.0
2017-01-04 12:00:00,41.92,41.94,41.9,41.92,5991.0,41.92,41.94,41.9,41.92,5991.0
2017-01-04 12:05:00,41.91,41.91,41.8,41.8,7890.0,41.91,41.91,41.8,41.8,7890.0
2017-01-04 12:10:00,41.79,41.85,41.79,41.85,4127.0,41.79,41.85,41.79,41.85,4127.0
2017-01-04 12:15:00,41.85,41.85,41.75,41.83,8835.0,41.85,41.85,41.75,41.83,8835.0
2017-01-04 12:20:00,41.82,41.87,41.79,41.83,6231.0,41.82,41.87,41.79,41.83,6231.0
2017-01-04 12:25:00,41.86,41.89,41.85,41.86,5574.0,41.86,41.89,41.85,41.86,5574.0
2017-01-04 12:30:00,41.87,41.91,41.81,41.82,11156.0,41.87,41.91,41.81,41.82,11156.0
2017-01-04 12:35:00,41.81,41.87,41.79,41.82,6250.0,41.81,41.87,41.79,41.82,6250.0
2017-01-04 12:40:00,41.83,41.87,41.83,41.84,3230.0,41.83,41.87,41.83,41.84,3230.0
2017-01-04 12:45:00,41.85,41.9,41.84,41.89,5126.0,41.85,41.9,41.84,41.89,5126.0
2017-01-04 12:50:00,41.9,41.9,41.88,41.89,5044.0,41.9,41.9,41.88,41.89,5044.0
2017-01-04 12:55:00,41.89,41.89,41.83,41.84,6159.0,41.89,41.89,41.83,41.84,6159.0
2017-01-04 13:00:00,41.86,41.89,41.84,41.86,5822.0,41.86,41.89,41.84,41.86,5822.0
2017-01-04 13:05:00,41.85,41.86,41.84,41.85,3956.0,41.85,41.86,41.84,41.85,3956.0
2017-01-04 13:10:00,41.86,41.87,41.76,41.79,11972.0,41.86,41.87,41.76,41.79,11972.0
2017-01-04 13:15:00,41.77,41.81,41.74,41.74,6640.0,41.77,41.81,41.74,41.74,6640.0
2017-01-04 13:20:00,41.76,41.78,41.75,41.77,4614.0,41.76,41.78,41.75,41.77,4614.0
2017-01-04 13:25:00,41.78,41.87,41.78,41.87,6676.0,41.78,41.87,41.78,41.87,6676.0
2017-01-04 13:30:00,41.85,41.87,41.8,41.85,5017.0,41.85,41.87,41.8,41.85,5017.0
2017-01-04 13:35:00,41.85,41.85,41.74,41.74,1700.0,41.85,41.85,41.74,41.74,1700.0
2017-01-04 13:40:00,41.75,41.8,41.75,41.79,4146.0,41.75,41.8,41.75,41.79,4146.0
2017-01-04 13:45:00,41.81,41.84,41.78,41.84,3850.0,41.81,41.84,41.78,41.84,3850.0
2017-01-04 13:50:00,41.83,41.88,41.82,41.88,9700.0,41.83,41.88,41.82,41.88,9700.0
2017-01-04 13:55:00,41.9,41.92,41.88,41.9,4525.0,41.9,41.92,41.88,41.9,4525.0
2017-01-04 14:00:00,41.9,41.9,41.88,41.88,14186.0,41.9,41.9,41.88,41.88,14186.0
2017-01-04 14:05:00,41.89,41.94,41.89,41.94,13783.0,41.89,41.94,41.89,41.94,13783.0
2017-01-04 14:10:00,41.92,41.98,41.92,41.97,6497.0,41.92,41.98,41.92,41.97,6497.0
2017-01-04 14:15:00,41.97,42.02,41.95,42.01,5225.0,41.97,42.02,41.95,42.01,5225.0
2017-01-04 14:20:00,42.03,42.1,42.03,42.08,9200.0,42.03,42.1,42.03,42.08,9200.0
2017-01-04 14:25:00,42.08,42.11,42.08,42.09,4200.0,42.08,42.11,42.08,42.09,4200.0
2017-01-04 14:30:00,42.08,42.12,42.07,42.11,4700.0,42.08,42.12,42.07,42.11,4700.0
2017-01-04 14:35:00,42.13,42.14,42.1,42.11,5029.0,42.13,42.14,42.1,42.11,5029.0
2017-01-04 14:40:00,42.11,42.11,42.03,42.03,2400.0,42.11,42.11,42.03,42.03,2400.0
2017-01-04 14:45:00,42.05,42.05,41.94,41.95,8728.0,42.05,42.05,41.94,41.95,8728.0
2017-01-04 14:50:00,41.96,41.97,41.95,41.96,3064.0,41.96,41.97,41.95,41.96,3064.0
2017-01-04 14:55:00,41.96,41.97,41.91,41.95,5919.0,41.96,41.97,41.91,41.95,5919.0
2017-01-04 15:00:00,41.95,42.02,41.94,41.95,5721.0,41.95,42.02,41.94,41.95,5721.0
2017-01-04 15:05:00,41.95,42.01,41.93,41.99,9918.0,41.95,42.01,41.93,41.99,9918.0
2017-01-04 15:10:00,41.99,42.01,41.97,42.01,4900.0,41.99,42.01,41.97,42.01,4900.0
2017-01-04 15:15:00,42.02,42.02,41.95,41.97,4655.0,42.02,42.02,41.95,41.97,4655.0
2017-01-04 15:20:00,41.98,41.98,41.94,41.94,8864.0,41.98,41.98,41.94,41.94,8864.0
2017-01-04 15:25:00,41.95,42.0,41.94,41.97,4968.0,41.95,42.0,41.94,41.97,4968.0
2017-01-04 15:30:00,41.98,41.99,41.96,41.96,21675.0,41.98,41.99,41.96,41.96,21675.0
2017-01-04 15:35:00,41.97,41.97,41.9,41.93,22019.0,41.97,41.97,41.9,41.93,22019.0
2017-01-04 15:40:00,41.93,41.93,41.81,41.85,23142.0,41.93,41.93,41.81,41.85,23142.0
2017-01-04 15:45:00,41.83,41.86,41.78,41.83,19675.0,41.83,41.86,41.78,41.83,19675.0
2017-01-04 15:50:00,41.83,41.91,41.83,41.87,26570.0,41.83,41.91,41.83,41.87,26570.0
2017-01-04 15:55:00,41.86,41.87,41.76,41.76,61976.0,41.86,41.87,41.76,41.76,61976.0
2017-01-05 09:30:00,41.73,41.97,41.6,41.88,12652.0,41.73,41.97,41.6,41.88,12652.0
2017-01-05 09:35:00,41.89,41.94,41.51,41.51,4400.0,41.89,41.94,41.51,41.51,4400.0
2017-01-05 09:40:00,41.51,41.68,41.48,41.68,6340.0,41.51,41.68,41.48,41.68,6340.0
2017-01-05 09:45:00,41.68,41.76,41.65,41.7,12938.0,41.68,41.76,41.65,41.7,12938.0
2017-01-05 09:50:00,41.68,41.78,41.66,41.75,10581.0,41.68,41.78,41.66,41.75,10581.0
2017-01-05 09:55:00,41.73,41.78,41.68,41.78,6339.0,41.73,41.78,41.68,41.78,6339.0
2017-01-05 10:00:00,41.79,41.79,41.7,41.71,2995.0,41.79,41.79,41.7,41.71,2995.0
2017-01-05 10:05:00,41.69,41.93,41.69,41.9,9844.0,41.69,41.93,41.69,41.9,9844.0
2017-01-05 10:10:00,41.88,41.88,41.67,41.67,4417.0,41.88,41.88,41.67,41.67,4417.0
2017-01-05 10:15:00,41.71,41.77,41.6,41.71,17650.0,41.71,41.77,41.6,41.71,17650.0
2017-01-05 10:20:00,41.68,41.72,41.6,41.63,7253.0,41.68,41.72,41.6,41.63,7253.0
2017-01-05 10:25:00,41.64,41.67,41.55,41.55,6537.0,41.64,41.67,41.55,41.55,6537.0
2017-01-05 10:30:00,41.55,41.55,41.44,41.5,7135.0,41.55,41.55,41.44,41.5,7135.0
2017-01-05 10:35:00,41.5,41.61,41.5,41.61,8180.0,41.5,41.61,41.5,41.61,8180.0
2017-01-05 10:40:00,41.6,41.61,41.54,41.61,4950.0,41.6,41.61,41.54,41.61,4950.0
2017-01-05 10:45:00,41.61,41.61,41.52,41.58,3592.0,41.61,41.61,41.52,41.58,3592.0
2017-01-05 10:50:00,41.58,41.58,41.49,41.49,9982.0,41.58,41.58,41.49,41.49,9982.0
2017-01-05 10:55:00,41.52,41.59,41.5,41.52,7717.0,41.52,41.59,41.5,41.52,7717.0
2017-01-05 11:00:00,41.51,41.59,41.51,41.56,7382.0,41.51,41.59,41.51,41.56,7382.0
2017-01-05 11:05:00,41.53,41.59,41.42,41.42,8527.0,41.53,41.59,41.42,41.42,8527.0
2017-01-05 11:10:00,41.42,41.47,41.42,41.44,4763.0,41.42,41.47,41.42,41.44,4763.0
2017-01-05 11:15:00,41.44,41.45,41.43,41.44,7545.0,41.44,41.45,41.43,41.44,7545.0
2017-01-05 11:20:00,41.44,41.44,41.32,41.36,7344.0,41.44,41.44,41.32,41.36,7344.0
2017-01-05 11:25:00,41.34,41.36,41.27,41.27,6897.0,41.34,41.36,41.27,41.27,6897.0
2017-01-05 11:30:00,41.27,41.37,41.26,41.37,10253.0,41.27,41.37,41.26,41.37,10253.0
2017-01-05 11:35:00,41.38,41.41,41.36,41.36,3325.0,41.38,41.41,41.36,41.36,3325.0
2017-01-05 11:40:00,41.36,41.38,41.25,41.3,10804.0,41.36,41.38,41.25,41.3,10804.0
2017-01-05 11:45:00,41.29,41.3,41.24,41.27,11200.0,41.29,41.3,41.24,41.27,11200.0
2017-01-05 11:50:00,41.26,41.29,41.23,41.25,15900.0,41.26,41.29,41.23,41.25,15900.0
2017-01-05 11:55:00,41.24,41.31,41.24,41.31,11370.0,41.24,41.31,41.24,41.31,11370.0
2017-01-05 12:00:00,41.3,41.31,41.24,41.24,5621.0,41.3,41.31,41.24,41.24,5621.0
2017-01-05 12:05:00,41.25,41.27,41.2,41.23,4439.0,41.25,41.27,41.2,41.23,4439.0
2017-01-05 12:10:00,41.22,41.25,41.17,41.21,5797.0,41.22,41.25,41.17,41.21,5797.0
2017-01-05 12:15:00,41.21,41.27,41.2,41.26,3566.0,41.21,41.27,41.2,41.26,3566.0
2017-01-05 12:20:00,41.26,41.26,41.2,41.24,4456.0,41.26,41.26,41.2,41.24,4456.0
2017-01-05 12:25:00,41.26,41.27,41.24,41.24,2751.0,41.26,41.27,41.24,41.24,2751.0
2017-01-05 12:30:00,41.24,41.24,41.2,41.21,4407.0,41.24,41.24,41.2,41.21,4407.0
2017-01-05 12:35:00,41.21,41.22,41.18,41.19,5740.0,41.21,41.22,41.18,41.19,5740.0
2017-01-05 12:40:00,41.18,41.24,41.18,41.22,2729.0,41.18,41.24,41.18,41.22,2729.0
2017-01-05 12:45:00,41.23,41.31,41.23,41.28,4918.0,41.23,41.31,41.23,41.28,4918.0
2017-01-05 12:50:00,41.28,41.32,41.26,41.32,10929.0,41.28,41.32,41.26,41.32,10929.0
2017-01-05 12:55:00,41.33,41.34,41.33,41.34,784.0,41.33,41.34,41.33,41.34,784.0
2017-01-05 13:00:00,41.32,41.4,41.32,41.39,6675.0,41.32,41.4,41.32,41.39,6675.0
2017-01-05 13:05:00,41.41,41.44,41.39,41.44,3620.0,41.41,41.44,41.39,41.44,3620.0
2017-01-05 13:10:00,41.44,41.48,41.43,41.47,5833.0,41.44,41.48,41.43,41.47,5833.0
2017-01-05 13:15:00,41.47,41.47,41.46,41.46,2318.0,41.47,41.47,41.46,41.46,2318.0
2017-01-05 13:20:00,41.46,41.53,41.44,41.53,5580.0,41.46,41.53,41.44,41.53,5580.0
2017-01-05 13:25:00,41.51,41.52,41.43,41.43,6451.0,41.51,41.52,41.43,41.43,6451.0
2017-01-05 13:30:00,41.45,41.49,41.44,41.49,5356.0,41.45,41.49,41.44,41.49,5356.0
2017-01-05 13:35:00,41.5,41.53,41.48,41.48,2112.0,41.5,41.53,41.48,41.48,2112.0
2017-01-05 13:40:00,41.51,41.51,41.46,41.48,1800.0,41.51,41.51,41.46,41.48,1800.0
2017-01-05 13:45:00,41.48,41.51,41.47,41.51,3400.0,41.48,41.51,41.47,41.51,3400.0
2017-01-05 13:50:00,41.51,41.51,41.47,41.47,5133.0,41.51,41.51,41.47,41.47,5133.0
2017-01-05 13:55:00,41.48,41.48,41.44,41.48,6420.0,41.48,41.48,41.44,41.48,6420.0
2017-01-05 14:00:00,41.48,41.5,41.47,41.48,2500.0,41.48,41.5,41.47,41.48,2500.0
2017-01-05 14:05:00,41.49,41.49,41.42,41.47,3808.0,41.49,41.49,41.42,41.47,3808.0
2017-01-05 14:10:00,41.48,41.52,41.47,41.49,8800.0,41.48,41.52,41.47,41.49,8800.0
2017-01-05 14:15:00,41.49,41.5,41.42,41.44,2300.0,41.49,41.5,41.42,41.44,2300.0
2017-01-05 14:20:00,41.44,41.52,41.43,41.48,9183.0,41.44,41.52,41.43,41.48,9183.0
2017-01-05 14:25:00,41.48,41.5,41.44,41.49,7960.0,41.48,41.5,41.44,41.49,7960.0
2017-01-05 14:30:00,41.47,41.5,41.45,41.47,3502.0,41.47,41.5,41.45,41.47,3502.0
2017-01-05 14:35:00,41.46,41.48,41.44,41.46,2978.0,41.46,41.48,41.44,41.46,2978.0
2017-01-05 14:40:00,41.48,41.48,41.44,41.45,5126.0,41.48,41.48,41.44,41.45,5126.0
2017-01-05 14:45:00,41.46,41.46,41.43,41.44,3213.0,41.46,41.46,41.43,41.44,3213.0
2017-01-05 14:50:00,41.43,41.53,41.42,41.53,3917.0,41.43,41.53,41.42,41.53,3917.0
2017-01-05 14:55:00,41.51,41.52,41.4,41.43,6859.0,41.51,41.52,41.4,41.43,6859.0
2017-01-05 15:00:00,41.44,41.5,41.44,41.48,2520.0,41.44,41.5,41.44,41.48,2520.0
2017-01-05 15:05:00,41.47,41.49,41.44,41.48,7876.0,41.47,41.49,41.44,41.48,7876.0
2017-01-05 15:10:00,41.49,41.53,41.44,41.47,6035.0,41.49,41.53,41.44,41.47,6035.0
2017-01-05 15:15:00,41.5,41.55,41.49,41.52,5551.0,41.5,41.55,41.49,41.52,5551.0
2017-01-05 15:20:00,41.52,41.55,41.48,41.5,8911.0,41.52,41.55,41.48,41.5,8911.0
2017-01-05 15:25:00,41.54,41.6,41.53,41.54,6145.0,41.54,41.6,41.53,41.54,6145.0
2017-01-05 15:30:00,41.56,41.62,41.55,41.6,6600.0,41.56,41.62,41.55,41.6,6600.0
2017-01-05 15:35:00,41.6,41.64,41.58,41.62,11128.0,41.6,41.64,41.58,41.62,11128.0
2017-01-05 15:40:00,41.61,41.63,41.58,41.59,18338.0,41.61,41.63,41.58,41.59,18338.0
2017-01-05 15:45:00,41.6,41.6,41.53,41.55,13065.0,41.6,41.6,41.53,41.55,13065.0
2017-01-05 15:50:00,41.54,41.54,41.48,41.48,26437.0,41.54,41.54,41.48,41.48,26437.0
2017-01-05 15:55:00,41.5,41.56,41.48,41.53,42390.0,41.5,41.56,41.48,41.53,42390.0
2017-01-06 09:30:00,41.44,41.51,41.36,41.41,23941.0,41.44,41.51,41.36,41.41,23941.0
2017-01-06 09:35:00,41.47,41.47,41.26,41.34,5100.0,41.47,41.47,41.26,41.34,5100.0
2017-01-06 09:40:00,41.34,41.64,41.33,41.59,4050.0,41.34,41.64,41.33,41.59,4050.0
2017-01-06 09:45:00,41.61,41.74,41.57,41.63,6449.0,41.61,41.74,41.57,41.63,6449.0
2017-01-06 09:50:00,41.68,41.87,41.68,41.82,7535.0,41.68,41.87,41.68,41.82,7535.0
2017-01-06 09:55:00,41.87,41.98,41.84,41.92,3923.0,41.87,41.98,41.84,41.92,3923.0
2017-01-06 10:00:00,41.92,41.98,41.91,41.98,6025.0,41.92,41.98,41.91,41.98,6025.0
2017-01-06 10:05:00,41.98,42.07,41.96,41.96,13628.0,41.98,42.07,41.96,41.96,13628.0
2017-01-06 10:10:00,41.95,41.97,41.73,41.73,7136.0,41.95,41.97,41.73,41.73,7136.0
2017-01-06 10:15:00,41.77,41.78,41.68,41.71,2600.0,41.77,41.78,41.68,41.71,2600.0
2017-01-06 10:20:00,41.61,41.67,41.58,41.66,10057.0,41.61,41.67,41.58,41.66,10057.0
2017-01-06 10:25:00,41.68,41.79,41.65,41.69,11849.0,41.68,41.79,41.65,41.69,11849.0
2017-01-06 10:30:00,41.7,41.7,41.63,41.64,900.0,41.7,41.7,41.63,41.64,900.0
2017-01-06 10:35:00,41.63,41.63,41.55,41.55,2043.0,41.63,41.63,41.55,41.55,2043.0
2017-01-06 10:40:00,41.53,41.65,41.52,41.61,7531.0,41.53,41.65,41.52,41.61,7531.0
2017-01-06 10:45:00,41.6,41.62,41.53,41.54,3500.0,41.6,41.62,41.53,41.54,3500.0
2017-01-06 10:50:00,41.52,41.67,41.52,41.67,6155.0,41.52,41.67,41.52,41.67,6155.0
2017-01-06 10:55:00,41.66,41.67,41.52,41.55,3900.0,41.66,41.67,41.52,41.55,3900.0
2017-01-06 11:00:00,41.55,41.78,41.54,41.78,10507.0,41.55,41.78,41.54,41.78,10507.0
2017-01-06 11:05:00,41.79,41.94,41.72,41.91,43915.0,41.79,41.94,41.72,41.91,43915.0
2017-01-06 11:10:00,41.92,41.97,41.84,41.97,6100.0,41.92,41.97,41.84,41.97,6100.0
2017-01-06 11:15:00,41.98,42.05,41.96,42.04,11175.0,41.98,42.05,41.96,42.04,11175.0
2017-01-06 11:20:00,42.02,42.16,42.02,42.16,13265.0,42.02,42.16,42.02,42.16,13265.0
2017-01-06 11:25:00,42.16,42.16,42.04,42.05,7459.0,42.16,42.16,42.04,42.05,7459.0
2017-01-06 11:30:00,42.06,42.07,41.8,41.93,27746.0,42.06,42.07,41.8,41.93,27746.0
2017-01-06 11:35:00,41.92,41.96,41.8,41.88,7950.0,41.92,41.96,41.8,41.88,7950.0
2017-01-06 11:40:00,41.88,42.04,41.88,42.04,7192.0,41.88,42.04,41.88,42.04,7192.0
2017-01-06 11:45:00,42.03,42.12,42.01,42.02,11983.0,42.03,42.12,42.01,42.02,11983.0
2017-01-06 11:50:00,42.03,42.08,42.01,42.08,7287.0,42.03,42.08,42.01,42.08,7287.0
2017-01-06 11:55:00,42.1,42.18,42.1,42.16,13036.0,42.1,42.18,42.1,42.16,13036.0
2017-01-06 12:00:00,42.16,42.23,42.16,42.19,9058.0,42.16,42.23,42.16,42.19,9058.0
2017-01-06 12:05:00,42.19,42.24,42.18,42.22,12643.0,42.19,42.24,42.18,42.22,12643.0
2017-01-06 12:10:00,42.22,42.26,42.21,42.23,5399.0,42.22,42.26,42.21,42.23,5399.0
2017-01-06 12:15:00,42.24,42.26,42.23,42.26,4572.0,42.24,42.26,42.23,42.26,4572.0
2017-01-06 12:20:00,42.27,42.27,42.19,42.23,4157.0,42.27,42.27,42.19,42.23,4157.0
2017-01-06 12:25:00,42.23,42.32,42.22,42.29,9140.0,42.23,42.32,42.22,42.29,9140.0
2017-01-06 12:30:00,42.29,42.3,42.25,42.27,11314.0,42.29,42.3,42.25,42.27,11314.0
2017-01-06 12:35:00,42.27,42.28,42.23,42.28,9821.0,42.27,42.28,42.23,42.28,9821.0
2017-01-06 12:40:00,42.28,42.29,42.24,42.26,8219.0,42.28,42.29,42.24,42.26,8219.0
2017-01-06 12:45:00,42.26,42.31,42.25,42.31,3924.0,42.26,42.31,42.25,42.31,3924.0
2017-01-06 12:50:00,42.3,42.3,42.23,42.26,3906.0,42.3,42.3,42.23,42.26,3906.0
2017-01-06 12:55:00,42.26,42.32,42.25,42.29,32063.0,42.26,42.32,42.25,42.29,32063.0
2017-01-06 13:00:00,42.32,42.36,42.31,42.36,4815.0,42.32,42.36,42.31,42.36,4815.0
2017-01-06 13:05:00,42.37,42.41,42.36,42.4,9484.0,42.37,42.41,42.36,42.4,9484.0
2017-01-06 13:10:00,42.4,42.42,42.39,42.42,12397.0,42.4,42.42,42.39,42.42,12397.0
2017-01-06 13:15:00,42.39,42.42,42.38,42.39,3789.0,42.39,42.42,42.38,42.39,3789.0
2017-01-06 13:20:00,42.4,42.42,42.39,42.4,4627.0,42.4,42.42,42.39,42.4,4627.0
2017-01-06 13:25:00,42.39,42.39,42.37,42.37,9319.0,42.39,42.39,42.37,42.37,9319.0
2017-01-06 13:30:00,42.36,42.36,42.22,42.23,6662.0,42.36,42.36,42.22,42.23,6662.0
2017-01-06 13:35:00,42.21,42.28,42.21,42.26,4683.0,42.21,42.28,42.21,42.26,4683.0
2017-01-06 13:40:00,42.26,42.29,42.25,42.28,2605.0,42.26,42.29,42.25,42.28,2605.0
2017-01-06 13:45:00,42.27,42.29,42.26,42.27,5415.0,42.27,42.29,42.26,42.27,5415.0
2017-01-06 13:50:00,42.26,42.26,42.19,42.2,1500.0,42.26,42.26,42.19,42.2,1500.0
2017-01-06 13:55:00,42.19,42.2,42.15,42.15,3800.0,42.19,42.2,42.15,42.15,3800.0
2017-01-06 14:00:00,42.18,42.21,42.16,42.2,3347.0,42.18,42.21,42.16,42.2,3347.0
2017-01-06 14:05:00,42.2,42.21,42.14,42.14,7739.0,42.2,42.21,42.14,42.14,7739.0
2017-01-06 14:10:00,42.14,42.17,42.12,42.12,6073.0,42.14,42.17,42.12,42.12,6073.0
2017-01-06 14:15:00,42.14,42.25,42.12,42.25,5455.0,42.14,42.25,42.12,42.25,5455.0
2017-01-06 14:20:00,42.23,42.25,42.08,42.15,18036.0,42.23,42.25,42.08,42.15,18036.0
2017-01-06 14:25:00,42.14,42.16,42.12,42.15,5915.0,42.14,42.16,42.12,42.15,5915.0
2017-01-06 14:30:00,42.15,42.23,42.12,42.19,21042.0,42.15,42.23,42.12,42.19,21042.0
2017-01-06 14:35:00,42.19,42.24,42.18,42.2,2709.0,42.19,42.24,42.18,42.2,2709.0
2017-01-06 14:40:00,42.22,42.29,42.19,42.29,8052.0,42.22,42.29,42.19,42.29,8052.0
2017-01-06 14:45:00,42.28,42.32,42.21,42.24,29729.0,42.28,42.32,42.21,42.24,29729.0
2017-01-06 14:50:00,42.23,42.27,42.21,42.23,4850.0,42.23,42.27,42.21,42.23,4850.0
2017-01-06 14:55:00,42.23,42.23,42.19,42.2,20051.0,42.23,42.23,42.19,42.2,20051.0
2017-01-06 15:00:00,42.23,42.27,42.2,42.26,4783.0,42.23,42.27,42.2,42.26,4783.0
2017-01-06 15:05:00,42.25,42.3,42.24,42.27,4895.0,42.25,42.3,42.24,42.27,4895.0
2017-01-06 15:10:00,42.27,42.33,42.27,42.3,7441.0,42.27,42.33,42.27,42.3,7441.0
2017-01-06 15:15:00,42.3,42.38,42.3,42.32,8767.0,42.3,42.38,42.3,42.32,8767.0
2017-01-06 15:20:00,42.31,42.33,42.29,42.32,6700.0,42.31,42.33,42.29,42.32,6700.0
2017-01-06 15:25:00,42.31,42.32,42.26,42.31,8461.0,42.31,42.32,42.26,42.31,8461.0
2017-01-06 15:30:00,42.31,42.37,42.3,42.37,20936.0,42.31,42.37,42.3,42.37,20936.0
2017-01-06 15:35:00,42.37,42.38,42.31,42.35,13890.0,42.37,42.38,42.31,42.35,13890.0
2017-01-06 15:40:00,42.34,42.42,42.33,42.41,22153.0,42.34,42.42,42.33,42.41,22153.0
2017-01-06 15:45:00,42.41,42.41,42.33,42.4,23581.0,42.41,42.41,42.33,42.4,23581.0
2017-01-06 15:50:00,42.4,42.41,42.34,42.34,27673.0,42.4,42.41,42.34,42.34,27673.0
2017-01-06 15:55:00,42.34,42.35,42.24,42.26,45884.0,42.34,42.35,42.24,42.26,45884.0
2017-01-09 09:30:00,42.54,42.75,42.54,42.61,32062.0,42.54,42.75,42.54,42.61,32062.0
2017-01-09 09:35:00,42.56,42.67,42.53,42.66,4280.0,42.56,42.67,42.53,42.66,4280.0
2017-01-09 09:40:00,42.66,42.66,42.43,42.46,11732.0,42.66,42.66,42.43,42.46,11732.0
2017-01-09 09:45:00,42.43,42.43,42.27,42.3,6357.0,42.43,42.43,42.27,42.3,6357.0
2017-01-09 09:50:00,42.27,42.35,42.25,42.35,6321.0,42.27,42.35,42.25,42.35,6321.0
2017-01-09 09:55:00,42.34,42.36,42.25,42.36,4253.0,42.34,42.36,42.25,42.36,4253.0
2017-01-09 10:00:00,42.33,42.36,42.23,42.25,5419.0,42.33,42.36,42.23,42.25,5419.0
2017-01-09 10:05:00,42.25,42.25,42.19,42.23,3500.0,42.25,42.25,42.19,42.23,3500.0
2017-01-09 10:10:00,42.25,42.25,42.21,42.23,1716.0,42.25,42.25,42.21,42.23,1716.0
2017-01-09 10:15:00,42.24,42.32,42.19,42.27,5420.0,42.24,42.32,42.19,42.27,5420.0
2017-01-09 10:20:00,42.28,42.33,42.26,42.29,5737.0,42.28,42.33,42.26,42.29,5737.0
2017-01-09 10:25:00,42.32,42.37,42.31,42.32,3150.0,42.32,42.37,42.31,42.32,3150.0
2017-01-09 10:30:00,42.29,42.39,42.29,42.34,6200.0,42.29,42.39,42.29,42.34,6200.0
2017-01-09 10:35:00,42.33,42.41,42.3,42.41,2100.0,42.33,42.41,42.3,42.41,2100.0
2017-01-09 10:40:00,42.41,42.42,42.35,42.4,1723.0,42.41,42.42,42.35,42.4,1723.0
2017-01-09 10:45:00,42.38,42.43,42.35,42.42,6218.0,42.38,42.43,42.35,42.42,6218.0
2017-01-09 10:50:00,42.43,42.58,42.42,42.57,6239.0,42.43,42.58,42.42,42.57,6239.0
2017-01-09 10:55:00,42.55,42.65,42.55,42.63,2802.0,42.55,42.65,42.55,42.63,2802.0
2017-01-09 11:00:00,42.65,42.7,42.58,42.66,9325.0,42.65,42.7,42.58,42.66,9325.0
2017-01-09 11:05:00,42.64,42.8,42.64,42.76,7112.0,42.64,42.8,42.64,42.76,7112.0
2017-01-09 11:10:00,42.76,42.83,42.72,42.76,27072.0,42.76,42.83,42.72,42.76,27072.0
2017-01-09 11:15:00,42.74,42.89,42.74,42.89,11251.0,42.74,42.89,42.74,42.89,11251.0
2017-01-09 11:20:00,42.88,42.95,42.87,42.91,5107.0,42.88,42.95,42.87,42.91,5107.0
2017-01-09 11:25:00,42.91,42.96,42.88,42.96,7486.0,42.91,42.96,42.88,42.96,7486.0
2017-01-09 11:30:00,42.96,43.03,42.92,42.94,14885.0,42.96,43.03,42.92,42.94,14885.0
2017-01-09 11:35:00,42.92,42.93,42.81,42.88,4995.0,42.92,42.93,42.81,42.88,4995.0
2017-01-09 11:40:00,42.88,42.93,42.77,42.8,11153.0,42.88,42.93,42.77,42.8,11153.0
2017-01-09 11:45:00,42.82,42.88,42.82,42.88,5339.0,42.82,42.88,42.82,42.88,5339.0
2017-01-09 11:50:00,42.91,42.95,42.86,42.94,8767.0,42.91,42.95,42.86,42.94,8767.0
2017-01-09 11:55:00,42.97,42.98,42.87,42.96,11653.0,42.97,42.98,42.87,42.96,11653.0
2017-01-09 12:00:00,42.92,43.04,42.89,43.02,11792.0,42.92,43.04,42.89,43.02,11792.0
2017-01-09 12:05:00,43.04,43.06,43.0,43.02,6403.0,43.04,43.06,43.0,43.02,6403.0
2017-01-09 12:10:00,43.0,43.04,42.98,43.03,4661.0,43.0,43.04,42.98,43.03,4661.0
2017-01-09 12:15:00,43.04,43.1,43.03,43.1,11533.0,43.04,43.1,43.03,43.1,11533.0
2017-01-09 12:20:00,43.07,43.1,43.04,43.08,5155.0,43.07,43.1,43.04,43.08,5155.0
2017-01-09 12:25:00,43.1,43.11,43.07,43.09,2362.0,43.1,43.11,43.07,43.09,2362.0
2017-01-09 12:30:00,43.09,43.09,43.05,43.06,5100.0,43.09,43.09,43.05,43.06,5100.0
2017-01-09 12:35:00,43.07,43.13,43.05,43.07,13297.0,43.07,43.13,43.05,43.07,13297.0
2017-01-09 12:40:00,43.07,43.14,43.07,43.14,8059.0,43.07,43.14,43.07,43.14,8059.0
2017-01-09 12:45:00,43.13,43.2,43.05,43.09,19466.0,43.13,43.2,43.05,43.09,19466.0
2017-01-09 12:50:00,43.1,43.17,43.1,43.13,3648.0,43.1,43.17,43.1,43.13,3648.0
2017-01-09 12:55:00,43.12,43.17,43.11,43.17,10947.0,43.12,43.17,43.11,43.17,10947.0
2017-01-09 13:00:00,43.18,43.25,43.17,43.21,12631.0,43.18,43.25,43.17,43.21,12631.0
2017-01-09 13:05:00,43.22,43.31,43.18,43.28,11554.0,43.22,43.31,43.18,43.28,11554.0
2017-01-09 13:10:00,43.27,43.37,43.21,43.32,12735.0,43.27,43.37,43.21,43.32,12735.0
2017-01-09 13:15:00,43.3,43.3,43.22,43.25,14330.0,43.3,43.3,43.22,43.25,14330.0
2017-01-09 13:20:00,43.25,43.32,43.24,43.3,11806.0,43.25,43.32,43.24,43.3,11806.0
2017-01-09 13:25:00,43.31,43.31,43.21,43.23,14791.0,43.31,43.31,43.21,43.23,14791.0
2017-01-09 13:30:00,43.23,43.31,43.16,43.23,24301.0,43.23,43.31,43.16,43.23,24301.0
2017-01-09 13:35:00,43.23,43.32,43.19,43.27,30333.0,43.23,43.32,43.19,43.27,30333.0
2017-01-09 13:40:00,43.27,43.37,43.25,43.36,17155.0,43.27,43.37,43.25,43.36,17155.0
2017-01-09 13:45:00,43.35,43.37,43.32,43.36,8915.0,43.35,43.37,43.32,43.36,8915.0
2017-01-09 13:50:00,43.36,43.38,43.3,43.38,7909.0,43.36,43.38,43.3,43.38,7909.0
2017-01-09 13:55:00,43.37,43.4,43.3,43.3,9367.0,43.37,43.4,43.3,43.3,9367.0
2017-01-09 14:00:00,43.3,43.33,43.27,43.29,6805.0,43.3,43.33,43.27,43.29,6805.0
2017-01-09 14:05:00,43.28,43.36,43.28,43.34,5807.0,43.28,43.36,43.28,43.34,5807.0
2017-01-09 14:10:00,43.33,43.34,43.21,43.21,7980.0,43.33,43.34,43.21,43.21,7980.0
2017-01-09 14:15:00,43.22,43.24,43.17,43.18,7680.0,43.22,43.24,43.17,43.18,7680.0
2017-01-09 14:20:00,43.19,43.23,43.16,43.23,8724.0,43.19,43.23,43.16,43.23,8724.0
2017-01-09 14:25:00,43.23,43.3,43.21,43.22,9524.0,43.23,43.3,43.21,43.22,9524.0
2017-01-09 14:30:00,43.2,43.21,43.12,43.14,10566.0,43.2,43.21,43.12,43.14,10566.0
2017-01-09 14:35:00,43.16,43.17,43.13,43.16,8342.0,43.16,43.17,43.13,43.16,8342.0
2017-01-09 14:40:00,43.16,43.26,43.1,43.14,12859.0,43.16,43.26,43.1,43.14,12859.0
2017-01-09 14:45:00,43.14,43.25,43.13,43.25,7300.0,43.14,43.25,43.13,43.25,7300.0
2017-01-09 14:50:00,43.25,43.28,43.24,43.28,8595.0,43.25,43.28,43.24,43.28,8595.0
2017-01-09 14:55:00,43.28,43.37,43.27,43.35,16447.0,43.28,43.37,43.27,43.35,16447.0
2017-01-09 15:00:00,43.35,43.39,43.33,43.39,17665.0,43.35,43.39,43.33,43.39,17665.0
2017-01-09 15:05:00,43.38,43.44,43.37,43.44,11280.0,43.38,43.44,43.37,43.44,11280.0
2017-01-09 15:10:00,43.43,43.49,43.43,43.47,13446.0,43.43,43.49,43.43,43.47,13446.0
2017-01-09 15:15:00,43.47,43.48,43.42,43.47,16022.0,43.47,43.48,43.42,43.47,16022.0
2017-01-09 15:20:00,43.47,43.5,43.45,43.49,15904.0,43.47,43.5,43.45,43.49,15904.0
2017-01-09 15:25:00,43.48,43.62,43.48,43.57,29626.0,43.48,43.62,43.48,43.57,29626.0
2017-01-09 15:30:00,43.58,43.6,43.54,43.6,29234.0,43.58,43.6,43.54,43.6,29234.0
2017-01-09 15:35:00,43.59,43.6,43.54,43.55,25323.0,43.59,43.6,43.54,43.55,25323.0
2017-01-09 15:40:00,43.55,43.55,43.5,43.52,44589.0,43.55,43.55,43.5,43.52,44589.0
2017-01-09 15:45:00,43.52,43.52,43.44,43.45,24331.0,43.52,43.52,43.44,43.45,24331.0
2017-01-09 15:50:00,43.45,43.48,43.41,43.47,51811.0,43.45,43.48,43.41,43.47,51811.0
2017-01-09 15:55:00,43.47,43.47,43.39,43.41,60677.0,43.47,43.47,43.39,43.41,60677.0
2017-01-10 09:30:00,43.26,43.53,43.26,43.44,18149.0,43.26,43.53,43.26,43.44,18149.0
2017-01-10 09:35:00,43.44,43.69,43.44,43.59,6117.0,43.44,43.69,43.44,43.59,6117.0
2017-01-10 09:40:00,43.59,43.69,43.54,43.67,12081.0,43.59,43.69,43.54,43.67,12081.0
2017-01-10 09:45:00,43.68,43.83,43.66,43.82,26693.0,43.68,43.83,43.66,43.82,26693.0
2017-01-10 09:50:00,43.83,43.93,43.75,43.79,32376.0,43.83,43.93,43.75,43.79,32376.0
2017-01-10 09:55:00,43.79,43.81,43.69,43.75,6231.0,43.79,43.81,43.69,43.75,6231.0
2017-01-10 10:00:00,43.7,43.72,43.6,43.68,5851.0,43.7,43.72,43.6,43.68,5851.0
2017-01-10 10:05:00,43.71,43.72,43.64,43.64,5936.0,43.71,43.72,43.64,43.64,5936.0
2017-01-10 10:10:00,43.67,43.7,43.6,43.7,17424.0,43.67,43.7,43.6,43.7,17424.0
2017-01-10 10:15:00,43.73,43.74,43.61,43.74,5694.0,43.73,43.74,43.61,43.74,5694.0
2017-01-10 10:20:00,43.7,43.8,43.66,43.73,18511.0,43.7,43.8,43.66,43.73,18511.0
2017-01-10 10:25:00,43.71,43.76,43.65,43.75,12717.0,43.71,43.76,43.65,43.75,12717.0
2017-01-10 10:30:00,43.75,43.81,43.71,43.79,7890.0,43.75,43.81,43.71,43.79,7890.0
2017-01-10 10:35:00,43.76,43.81,43.71,43.71,19366.0,43.76,43.81,43.71,43.71,19366.0
2017-01-10 10:40:00,43.73,43.73,43.68,43.68,1723.0,43.73,43.73,43.68,43.68,1723.0
2017-01-10 10:45:00,43.68,43.75,43.68,43.74,4850.0,43.68,43.75,43.68,43.74,4850.0
2017-01-10 10:50:00,43.74,43.83,43.71,43.75,5397.0,43.74,43.83,43.71,43.75,5397.0
2017-01-10 10:55:00,43.74,43.78,43.74,43.78,3200.0,43.74,43.78,43.74,43.78,3200.0
2017-01-10 11:00:00,43.81,43.87,43.77,43.87,5623.0,43.81,43.87,43.77,43.87,5623.0
2017-01-10 11:05:00,43.88,43.9,43.85,43.85,6929.0,43.88,43.9,43.85,43.85,6929.0
2017-01-10 11:10:00,43.84,43.96,43.83,43.96,7160.0,43.84,43.96,43.83,43.96,7160.0
2017-01-10 11:15:00,43.95,43.95,43.86,43.9,6873.0,43.95,43.95,43.86,43.9,6873.0
2017-01-10 11:20:00,43.9,43.96,43.89,43.95,5080.0,43.9,43.96,43.89,43.95,5080.0
2017-01-10 11:25:00,43.95,43.99,43.95,43.97,3608.0,43.95,43.99,43.95,43.97,3608.0
2017-01-10 11:30:00,43.95,44.05,43.93,44.04,7968.0,43.95,44.05,43.93,44.04,7968.0
2017-01-10 11:35:00,44.04,44.07,44.03,44.06,4077.0,44.04,44.07,44.03,44.06,4077.0
2017-01-10 11:40:00,44.06,44.1,44.05,44.05,4559.0,44.06,44.1,44.05,44.05,4559.0
2017-01-10 11:45:00,44.03,44.09,43.98,44.09,5276.0,44.03,44.09,43.98,44.09,5276.0
2017-01-10 11:50:00,44.09,44.14,44.04,44.1,9761.0,44.09,44.14,44.04,44.1,9761.0
2017-01-10 11:55:00,44.12,44.13,44.05,44.07,4446.0,44.12,44.13,44.05,44.07,4446.0
2017-01-10 12:00:00,44.07,44.14,44.06,44.1,11803.0,44.07,44.14,44.06,44.1,11803.0
2017-01-10 12:05:00,44.09,44.13,44.08,44.13,6854.0,44.09,44.13,44.08,44.13,6854.0
2017-01-10 12:10:00,44.14,44.18,44.12,44.15,5147.0,44.14,44.18,44.12,44.15,5147.0
2017-01-10 12:15:00,44.14,44.16,44.09,44.09,5274.0,44.14,44.16,44.09,44.09,5274.0
2017-01-10 12:20:00,44.11,44.11,44.0,44.0,4562.0,44.11,44.11,44.0,44.0,4562.0
2017-01-10 12:25:00,43.98,44.01,43.97,44.0,4000.0,43.98,44.01,43.97,44.0,4000.0
2017-01-10 12:30:00,44.0,44.02,43.99,44.0,2713.0,44.0,44.02,43.99,44.0,2713.0
2017-01-10 12:35:00,43.99,43.99,43.82,43.93,40508.0,43.99,43.99,43.82,43.93,40508.0
2017-01-10 12:40:00,43.93,43.93,43.88,43.89,2217.0,43.93,43.93,43.88,43.89,2217.0
2017-01-10 12:45:00,43.87,43.87,43.76,43.76,4746.0,43.87,43.87,43.76,43.76,4746.0
2017-01-10 12:50:00,43.77,43.78,43.75,43.77,27142.0,43.77,43.78,43.75,43.77,27142.0
2017-01-10 12:55:00,43.77,43.78,43.75,43.75,3310.0,43.77,43.78,43.75,43.75,3310.0
2017-01-10 13:00:00,43.75,43.77,43.74,43.75,7927.0,43.75,43.77,43.74,43.75,7927.0
2017-01-10 13:05:00,43.76,43.76,43.74,43.76,2982.0,43.76,43.76,43.74,43.76,2982.0
2017-01-10 13:10:00,43.75,43.82,43.75,43.77,6905.0,43.75,43.82,43.75,43.77,6905.0
2017-01-10 13:15:00,43.76,43.78,43.75,43.75,4584.0,43.76,43.78,43.75,43.75,4584.0
2017-01-10 13:20:00,43.75,43.78,43.75,43.76,4197.0,43.75,43.78,43.75,43.76,4197.0
2017-01-10 13:25:00,43.76,43.76,43.67,43.74,23589.0,43.76,43.76,43.67,43.74,23589.0
2017-01-10 13:30:00,43.73,43.73,43.63,43.68,22215.0,43.73,43.73,43.63,43.68,22215.0
2017-01-10 13:35:00,43.66,43.75,43.64,43.71,8381.0,43.66,43.75,43.64,43.71,8381.0
2017-01-10 13:40:00,43.7,43.7,43.61,43.62,6138.0,43.7,43.7,43.61,43.62,6138.0
2017-01-10 13:45:00,43.62,43.67,43.61,43.66,7062.0,43.62,43.67,43.61,43.66,7062.0
2017-01-10 13:50:00,43.66,43.69,43.65,43.67,6412.0,43.66,43.69,43.65,43.67,6412.0
2017-01-10 13:55:00,43.65,43.66,43.58,43.61,6350.0,43.65,43.66,43.58,43.61,6350.0
2017-01-10 14:00:00,43.62,43.66,43.58,43.59,13530.0,43.62,43.66,43.58,43.59,13530.0
2017-01-10 14:05:00,43.59,43.66,43.58,43.66,9583.0,43.59,43.66,43.58,43.66,9583.0
2017-01-10 14:10:00,43.66,43.75,43.64,43.73,7278.0,43.66,43.75,43.64,43.73,7278.0
2017-01-10 14:15:00,43.73,43.73,43.68,43.7,3968.0,43.73,43.73,43.68,43.7,3968.0
2017-01-10 14:20:00,43.71,43.76,43.7,43.75,6140.0,43.71,43.76,43.7,43.75,6140.0
2017-01-10 14:25:00,43.74,43.85,43.74,43.83,8199.0,43.74,43.85,43.74,43.83,8199.0
2017-01-10 14:30:00,43.77,43.8,43.76,43.77,3840.0,43.77,43.8,43.76,43.77,3840.0
2017-01-10 14:35:00,43.77,43.79,43.76,43.76,3912.0,43.77,43.79,43.76,43.76,3912.0
2017-01-10 14:40:00,43.76,43.82,43.76,43.8,8417.0,43.76,43.82,43.76,43.8,8417.0
2017-01-10 14:45:00,43.79,43.8,43.74,43.75,4600.0,43.79,43.8,43.74,43.75,4600.0
2017-01-10 14:50:00,43.73,43.76,43.71,43.76,4391.0,43.73,43.76,43.71,43.76,4391.0
2017-01-10 14:55:00,43.76,43.78,43.71,43.72,4628.0,43.76,43.78,43.71,43.72,4628.0
2017-01-10 15:00:00,43.72,43.82,43.72,43.8,11678.0,43.72,43.82,43.72,43.8,11678.0
2017-01-10 15:05:00,43.8,43.91,43.8,43.9,9259.0,43.8,43.91,43.8,43.9,9259.0
2017-01-10 15:10:00,43.9,44.03,43.9,44.03,21470.0,43.9,44.03,43.9,44.03,21470.0
2017-01-10 15:15:00,44.05,44.05,43.99,44.01,14442.0,44.05,44.05,43.99,44.01,14442.0
2017-01-10 15:20:00,44.01,44.02,43.98,44.02,20451.0,44.01,44.02,43.98,44.02,20451.0
2017-01-10 15:25:00,44.02,44.05,43.99,44.05,14987.0,44.02,44.05,43.99,44.05,14987.0
2017-01-10 15:30:00,44.05,44.09,44.04,44.07,12946.0,44.05,44.09,44.04,44.07,12946.0
2017-01-10 15:35:00,44.06,44.08,43.97,43.98,31002.0,44.06,44.08,43.97,43.98,31002.0
2017-01-10 15:40:00,43.98,44.06,43.93,44.0,45844.0,43.98,44.06,43.93,44.0,45844.0
2017-01-10 15:45:00,43.98,44.01,43.93,43.99,28418.0,43.98,44.01,43.93,43.99,28418.0
2017-01-10 15:50:00,43.98,44.01,43.94,43.96,27291.0,43.98,44.01,43.94,43.96,27291.0
2017-01-10 15:55:00,43.95,43.97,43.84,43.87,102780.0,43.95,43.97,43.84,43.87,102780.0
2017-01-11 09:30:00,44.12,44.23,43.99,44.12,13577.0,44.12,44.23,43.99,44.12,13577.0
2017-01-11 09:35:00,44.05,44.05,43.99,44.03,4154.0,44.05,44.05,43.99,44.03,4154.0
2017-01-11 09:40:00,44.09,44.19,44.02,44.14,13529.0,44.09,44.19,44.02,44.14,13529.0
2017-01-11 09:45:00,44.13,44.16,43.98,43.98,3708.0,44.13,44.16,43.98,43.98,3708.0
2017-01-11 09:50:00,43.99,44.09,43.97,44.06,8405.0,43.99,44.09,43.97,44.06,8405.0
2017-01-11 09:55:00,44.07,44.07,43.98,44.02,3172.0,44.07,44.07,43.98,44.02,3172.0
2017-01-11 10:00:00,44.07,44.12,44.01,44.05,6111.0,44.07,44.12,44.01,44.05,6111.0
2017-01-11 10:05:00,44.02,44.12,44.01,44.03,2835.0,44.02,44.12,44.01,44.03,2835.0
2017-01-11 10:10:00,44.06,44.06,44.0,44.0,4587.0,44.06,44.06,44.0,44.0,4587.0
2017-01-11 10:15:00,44.02,44.09,44.0,44.09,2654.0,44.02,44.09,44.0,44.09,2654.0
2017-01-11 10:20:00,44.11,44.11,44.02,44.06,4586.0,44.11,44.11,44.02,44.06,4586.0
2017-01-11 10:25:00,44.06,44.15,44.03,44.09,1500.0,44.06,44.15,44.03,44.09,1500.0
2017-01-11 10:30:00,44.07,44.16,44.03,44.07,9466.0,44.07,44.16,44.03,44.07,9466.0
2017-01-11 10:35:00,44.09,44.15,44.08,44.09,1800.0,44.09,44.15,44.08,44.09,1800.0
2017-01-11 10:40:00,44.1,44.1,44.03,44.04,6400.0,44.1,44.1,44.03,44.04,6400.0
2017-01-11 10:45:00,44.05,44.14,44.0,44.08,10469.0,44.05,44.14,44.0,44.08,10469.0
2017-01-11 10:50:00,44.08,44.08,43.99,44.08,9229.0,44.08,44.08,43.99,44.08,9229.0
2017-01-11 10:55:00,44.09,44.1,43.97,44.09,22512.0,44.09,44.1,43.97,44.09,22512.0
2017-01-11 11:00:00,44.03,44.09,43.99,44.06,9229.0,44.03,44.09,43.99,44.06,9229.0
2017-01-11 11:05:00,44.09,44.09,44.02,44.05,3408.0,44.09,44.09,44.02,44.05,3408.0
2017-01-11 11:10:00,44.06,44.09,44.03,44.03,1550.0,44.06,44.09,44.03,44.03,1550.0
2017-01-11 11:15:00,44.04,44.11,44.02,44.09,3250.0,44.04,44.11,44.02,44.09,3250.0
2017-01-11 11:20:00,44.09,44.09,43.98,44.01,16662.0,44.09,44.09,43.98,44.01,16662.0
2017-01-11 11:25:00,43.98,44.07,43.88,43.95,31724.0,43.98,44.07,43.88,43.95,31724.0
2017-01-11 11:30:00,43.94,43.95,43.73,43.76,12272.0,43.94,43.95,43.73,43.76,12272.0
2017-01-11 11:35:00,43.74,43.74,43.53,43.68,19737.0,43.74,43.74,43.53,43.68,19737.0
2017-01-11 11:40:00,43.64,43.87,43.62,43.84,8792.0,43.64,43.87,43.62,43.84,8792.0
2017-01-11 11:45:00,43.83,44.02,43.82,43.99,12500.0,43.83,44.02,43.82,43.99,12500.0
2017-01-11 11:50:00,44.02,44.02,43.86,43.95,6123.0,44.02,44.02,43.86,43.95,6123.0
2017-01-11 11:55:00,43.99,44.19,43.99,44.18,7057.0,43.99,44.19,43.99,44.18,7057.0
2017-01-11 12:00:00,44.18,44.2,44.14,44.18,3350.0,44.18,44.2,44.14,44.18,3350.0
2017-01-11 12:05:00,44.15,44.18,44.14,44.16,2600.0,44.15,44.18,44.14,44.16,2600.0
2017-01-11 12:10:00,44.18,44.21,44.15,44.16,3524.0,44.18,44.21,44.15,44.16,3524.0
2017-01-11 12:15:00,44.16,44.23,44.14,44.19,8992.0,44.16,44.23,44.14,44.19,8992.0
2017-01-11 12:20:00,44.16,44.19,44.12,44.19,9199.0,44.16,44.19,44.12,44.19,9199.0
2017-01-11 12:25:00,44.18,44.22,44.16,44.19,3146.0,44.18,44.22,44.16,44.19,3146.0
2017-01-11 12:30:00,44.22,44.22,44.14,44.18,7600.0,44.22,44.22,44.14,44.18,7600.0
2017-01-11 12:35:00,44.18,44.2,44.1,44.15,14973.0,44.18,44.2,44.1,44.15,14973.0
2017-01-11 12:40:00,44.18,44.18,44.06,44.18,8986.0,44.18,44.18,44.06,44.18,8986.0
2017-01-11 12:45:00,44.15,44.18,44.13,44.17,16972.0,44.15,44.18,44.13,44.17,16972.0
2017-01-11 12:50:00,44.17,44.19,44.15,44.15,4140.0,44.17,44.19,44.15,44.15,4140.0
2017-01-11 12:55:00,44.17,44.21,44.14,44.21,7659.0,44.17,44.21,44.14,44.21,7659.0
2017-01-11 13:00:00,44.2,44.2,44.15,44.15,5404.0,44.2,44.2,44.15,44.15,5404.0
2017-01-11 13:05:00,44.16,44.19,44.14,44.15,10077.0,44.16,44.19,44.14,44.15,10077.0
2017-01-11 13:10:00,44.16,44.17,44.1,44.1,24770.0,44.16,44.17,44.1,44.1,24770.0
2017-01-11 13:15:00,44.1,44.1,44.04,44.05,2625.0,44.1,44.1,44.04,44.05,2625.0
2017-01-11 13:20:00,44.07,44.07,44.01,44.06,3730.0,44.07,44.07,44.01,44.06,3730.0
2017-01-11 13:25:00,44.08,44.08,43.97,43.99,5328.0,44.08,44.08,43.97,43.99,5328.0
2017-01-11 13:30:00,43.97,44.06,43.96,44.04,6730.0,43.97,44.06,43.96,44.04,6730.0
2017-01-11 13:35:00,44.02,44.16,44.02,44.08,9795.0,44.02,44.16,44.02,44.08,9795.0
2017-01-11 13:40:00,44.1,44.12,44.01,44.08,5098.0,44.1,44.12,44.01,44.08,5098.0
2017-01-11 13:45:00,44.12,44.16,44.12,44.14,3200.0,44.12,44.16,44.12,44.14,3200.0
2017-01-11 13:50:00,44.14,44.14,44.1,44.13,2943.0,44.14,44.14,44.1,44.13,2943.0
2017-01-11 13:55:00,44.11,44.15,44.08,44.09,2700.0,44.11,44.15,44.08,44.09,2700.0
2017-01-11 14:00:00,44.1,44.1,44.01,44.01,1200.0,44.1,44.1,44.01,44.01,1200.0
2017-01-11 14:05:00,44.03,44.07,44.01,44.02,8154.0,44.03,44.07,44.01,44.02,8154.0
2017-01-11 14:10:00,44.03,44.09,44.01,44.09,2868.0,44.03,44.09,44.01,44.09,2868.0
2017-01-11 14:15:00,44.08,44.08,44.02,44.05,5183.0,44.08,44.08,44.02,44.05,5183.0
2017-01-11 14:20:00,44.08,44.08,44.01,44.01,1365.0,44.08,44.08,44.01,44.01,1365.0
2017-01-11 14:25:00,44.06,44.09,44.01,44.04,14963.0,44.06,44.09,44.01,44.04,14963.0
2017-01-11 14:30:00,44.04,44.1,44.04,44.07,3855.0,44.04,44.1,44.04,44.07,3855.0
2017-01-11 14:35:00,44.08,44.13,44.03,44.09,3325.0,44.08,44.13,44.03,44.09,3325.0
2017-01-11 14:40:00,44.12,44.14,44.1,44.14,3810.0,44.12,44.14,44.1,44.14,3810.0
2017-01-11 14:45:00,44.12,44.15,44.12,44.15,2028.0,44.12,44.15,44.12,44.15,2028.0
2017-01-11 14:50:00,44.16,44.16,44.14,44.16,2228.0,44.16,44.16,44.14,44.16,2228.0
2017-01-11 14:55:00,44.15,44.18,44.15,44.17,4125.0,44.15,44.18,44.15,44.17,4125.0
2017-01-11 15:00:00,44.17,44.18,44.15,44.18,2200.0,44.17,44.18,44.15,44.18,2200.0
2017-01-11 15:05:00,44.18,44.22,44.17,44.17,6577.0,44.18,44.22,44.17,44.17,6577.0
2017-01-11 15:10:00,44.15,44.19,44.14,44.17,4700.0,44.15,44.19,44.14,44.17,4700.0
2017-01-11 15:15:00,44.16,44.18,44.15,44.17,4532.0,44.16,44.18,44.15,44.17,4532.0
2017-01-11 15:20:00,44.17,44.19,44.14,44.15,5016.0,44.17,44.19,44.14,44.15,5016.0
2017-01-11 15:25:00,44.14,44.14,44.09,44.09,5012.0,44.14,44.14,44.09,44.09,5012.0
2017-01-11 15:30:00,44.09,44.14,44.09,44.12,4477.0,44.09,44.14,44.09,44.12,4477.0
2017-01-11 15:35:00,44.13,44.15,44.12,44.12,8863.0,44.13,44.15,44.12,44.12,8863.0
2017-01-11 15:40:00,44.14,44.14,44.06,44.06,8742.0,44.14,44.14,44.06,44.06,8742.0
2017-01-11 15:45:00,44.07,44.16,44.06,44.13,14287.0,44.07,44.16,44.06,44.13,14287.0
2017-01-11 15:50:00,44.14,44.16,44.12,44.13,17411.0,44.14,44.16,44.12,44.13,17411.0
2017-01-11 15:55:00,44.13,44.14,44.07,44.11,27899.0,44.13,44.14,44.07,44.11,27899.0
2017-01-12 09:30:00,43.46,43.52,43.17,43.3,33000.0,43.46,43.52,43.17,43.3,33000.0
2017-01-12 09:35:00,43.27,43.35,43.17,43.34,7723.0,43.27,43.35,43.17,43.34,7723.0
2017-01-12 09:40:00,43.32,43.39,43.28,43.32,14086.0,43.32,43.39,43.28,43.32,14086.0
2017-01-12 09:45:00,43.37,43.4,43.32,43.34,13023.0,43.37,43.4,43.32,43.34,13023.0
2017-01-12 09:50:00,43.32,43.34,43.1,43.16,24162.0,43.32,43.34,43.1,43.16,24162.0
2017-01-12 09:55:00,43.14,43.16,43.04,43.13,6954.0,43.14,43.16,43.04,43.13,6954.0
2017-01-12 10:00:00,43.09,43.15,43.05,43.15,8838.0,43.09,43.15,43.05,43.15,8838.0
2017-01-12 10:05:00,43.16,43.16,42.87,42.92,30550.0,43.16,43.16,42.87,42.92,30550.0
2017-01-12 10:10:00,42.94,43.07,42.91,43.0,13300.0,42.94,43.07,42.91,43.0,13300.0
2017-01-12 10:15:00,43.04,43.13,43.0,43.0,14415.0,43.04,43.13,43.0,43.0,14415.0
2017-01-12 10:20:00,42.96,42.98,42.78,42.79,17029.0,42.96,42.98,42.78,42.79,17029.0
2017-01-12 10:25:00,42.78,42.92,42.75,42.92,9020.0,42.78,42.92,42.75,42.92,9020.0
2017-01-12 10:30:00,42.93,43.13,42.92,43.13,6100.0,42.93,43.13,42.92,43.13,6100.0
2017-01-12 10:35:00,43.12,43.14,42.98,42.99,5989.0,43.12,43.14,42.98,42.99,5989.0
2017-01-12 10:40:00,43.0,43.05,42.94,43.05,8152.0,43.0,43.05,42.94,43.05,8152.0
2017-01-12 10:45:00,43.04,43.06,42.86,42.97,3100.0,43.04,43.06,42.86,42.97,3100.0
2017-01-12 10:50:00,43.02,43.02,42.93,42.95,2346.0,43.02,43.02,42.93,42.95,2346.0
2017-01-12 10:55:00,42.96,42.97,42.92,42.96,5173.0,42.96,42.97,42.92,42.96,5173.0
2017-01-12 11:00:00,42.96,42.96,42.89,42.89,4900.0,42.96,42.96,42.89,42.89,4900.0
2017-01-12 11:05:00,42.91,42.92,42.85,42.87,6126.0,42.91,42.92,42.85,42.87,6126.0
2017-01-12 11:10:00,42.88,42.98,42.86,42.98,6131.0,42.88,42.98,42.86,42.98,6131.0
2017-01-12 11:15:00,42.97,43.09,42.97,43.08,6004.0,42.97,43.09,42.97,43.08,6004.0
2017-01-12 11:20:00,43.09,43.16,43.07,43.16,5608.0,43.09,43.16,43.07,43.16,5608.0
2017-01-12 11:25:00,43.16,43.23,43.16,43.21,1800.0,43.16,43.23,43.16,43.21,1800.0
2017-01-12 11:30:00,43.19,43.19,43.01,43.01,1700.0,43.19,43.19,43.01,43.01,1700.0
2017-01-12 11:35:00,43.03,43.04,43.01,43.04,2650.0,43.03,43.04,43.01,43.04,2650.0
2017-01-12 11:40:00,43.05,43.07,43.0,43.07,2710.0,43.05,43.07,43.0,43.07,2710.0
2017-01-12 11:45:00,43.06,43.06,43.03,43.03,2373.0,43.06,43.06,43.03,43.03,2373.0
2017-01-12 11:50:00,43.03,43.11,43.03,43.1,4384.0,43.03,43.11,43.03,43.1,4384.0
2017-01-12 11:55:00,43.09,43.1,43.03,43.03,2629.0,43.09,43.1,43.03,43.03,2629.0
2017-01-12 12:00:00,43.04,43.09,43.02,43.09,3731.0,43.04,43.09,43.02,43.09,3731.0
2017-01-12 12:05:00,43.08,43.14,43.08,43.13,24206.0,43.08,43.14,43.08,43.13,24206.0
2017-01-12 12:10:00,43.14,43.18,43.14,43.18,1350.0,43.14,43.18,43.14,43.18,1350.0
2017-01-12 12:15:00,43.17,43.25,43.17,43.25,3000.0,43.17,43.25,43.17,43.25,3000.0
2017-01-12 12:20:00,43.25,43.26,43.2,43.22,2950.0,43.25,43.26,43.2,43.22,2950.0
2017-01-12 12:25:00,43.22,43.34,43.22,43.32,4300.0,43.22,43.34,43.22,43.32,4300.0
2017-01-12 12:30:00,43.32,43.37,43.32,43.37,3000.0,43.32,43.37,43.32,43.37,3000.0
2017-01-12 12:35:00,43.37,43.59,43.36,43.54,7703.0,43.37,43.59,43.36,43.54,7703.0
2017-01-12 12:40:00,43.49,43.5,43.46,43.49,1750.0,43.49,43.5,43.46,43.49,1750.0
2017-01-12 12:45:00,43.46,43.49,43.42,43.47,5143.0,43.46,43.49,43.42,43.47,5143.0
2017-01-12 12:50:00,43.46,43.46,43.43,43.46,1360.0,43.46,43.46,43.43,43.46,1360.0
2017-01-12 12:55:00,43.46,43.5,43.46,43.5,3075.0,43.46,43.5,43.46,43.5,3075.0
2017-01-12 13:00:00,43.51,43.58,43.51,43.58,3600.0,43.51,43.58,43.51,43.58,3600.0
2017-01-12 13:05:00,43.6,43.67,43.57,43.67,8665.0,43.6,43.67,43.57,43.67,8665.0
2017-01-12 13:10:00,43.69,43.7,43.63,43.63,4155.0,43.69,43.7,43.63,43.63,4155.0
2017-01-12 13:15:00,43.62,43.66,43.62,43.64,2302.0,43.62,43.66,43.62,43.64,2302.0
2017-01-12 13:20:00,43.64,43.66,43.62,43.62,2635.0,43.64,43.66,43.62,43.62,2635.0
2017-01-12 13:25:00,43.61,43.61,43.55,43.55,1650.0,43.61,43.61,43.55,43.55,1650.0
2017-01-12 13:30:00,43.52,43.54,43.5,43.5,2414.0,43.52,43.54,43.5,43.5,2414.0
2017-01-12 13:35:00,43.49,43.58,43.48,43.58,8953.0,43.49,43.58,43.48,43.58,8953.0
2017-01-12 13:40:00,43.58,43.63,43.58,43.61,4939.0,43.58,43.63,43.58,43.61,4939.0
2017-01-12 13:45:00,43.62,43.68,43.62,43.68,3473.0,43.62,43.68,43.62,43.68,3473.0
2017-01-12 13:50:00,43.68,43.69,43.61,43.66,9885.0,43.68,43.69,43.61,43.66,9885.0
2017-01-12 13:55:00,43.65,43.65,43.63,43.63,1100.0,43.65,43.65,43.63,43.63,1100.0
2017-01-12 14:00:00,43.64,43.65,43.63,43.63,1955.0,43.64,43.65,43.63,43.63,1955.0
2017-01-12 14:05:00,43.63,43.63,43.53,43.53,2510.0,43.63,43.63,43.53,43.53,2510.0
2017-01-12 14:10:00,43.56,43.61,43.54,43.61,2600.0,43.56,43.61,43.54,43.61,2600.0
2017-01-12 14:15:00,43.61,43.62,43.58,43.59,5600.0,43.61,43.62,43.58,43.59,5600.0
2017-01-12 14:20:00,43.58,43.73,43.54,43.71,15496.0,43.58,43.73,43.54,43.71,15496.0
2017-01-12 14:25:00,43.71,43.71,43.67,43.68,1400.0,43.71,43.71,43.67,43.68,1400.0
2017-01-12 14:30:00,43.69,43.69,43.6,43.63,3000.0,43.69,43.69,43.6,43.63,3000.0
2017-01-12 14:35:00,43.62,43.67,43.57,43.67,15122.0,43.62,43.67,43.57,43.67,15122.0
2017-01-12 14:40:00,43.67,43.68,43.6,43.6,3600.0,43.67,43.68,43.6,43.6,3600.0
2017-01-12 14:45:00,43.62,43.65,43.57,43.57,2700.0,43.62,43.65,43.57,43.57,2700.0
2017-01-12 14:50:00,43.56,43.65,43.56,43.64,5806.0,43.56,43.65,43.56,43.64,5806.0
2017-01-12 14:55:00,43.64,43.66,43.63,43.65,5000.0,43.64,43.66,43.63,43.65,5000.0
2017-01-12 15:00:00,43.65,43.66,43.6,43.6,11386.0,43.65,43.66,43.6,43.6,11386.0
2017-01-12 15:05:00,43.58,43.61,43.58,43.6,8220.0,43.58,43.61,43.58,43.6,8220.0
2017-01-12 15:10:00,43.6,43.75,43.6,43.73,20838.0,43.6,43.75,43.6,43.73,20838.0
2017-01-12 15:15:00,43.73,43.73,43.67,43.69,7400.0,43.73,43.73,43.67,43.69,7400.0
2017-01-12 15:20:00,43.7,43.72,43.66,43.66,10572.0,43.7,43.72,43.66,43.66,10572.0
2017-01-12 15:25:00,43.66,43.66,43.59,43.63,12754.0,43.66,43.66,43.59,43.63,12754.0
2017-01-12 15:30:00,43.63,43.68,43.63,43.68,6481.0,43.63,43.68,43.63,43.68,6481.0
2017-01-12 15:35:00,43.67,43.77,43.65,43.75,13354.0,43.67,43.77,43.65,43.75,13354.0
2017-01-12 15:40:00,43.76,43.78,43.73,43.75,24167.0,43.76,43.78,43.73,43.75,24167.0
2017-01-12 15:45:00,43.75,43.77,43.71,43.74,13768.0,43.75,43.77,43.71,43.74,13768.0
2017-01-12 15:50:00,43.75,43.8,43.74,43.79,18281.0,43.75,43.8,43.74,43.79,18281.0
2017-01-12 15:55:00,43.79,43.84,43.77,43.8,34876.0,43.79,43.84,43.77,43.8,34876.0
2017-01-13 09:30:00,43.95,44.53,43.9,44.5,13158.0,43.95,44.53,43.9,44.5,13158.0
2017-01-13 09:35:00,44.47,44.49,44.04,44.04,4502.0,44.47,44.49,44.04,44.04,4502.0
2017-01-13 09:40:00,44.11,44.25,44.1,44.22,8099.0,44.11,44.25,44.1,44.22,8099.0
2017-01-13 09:45:00,44.28,44.33,44.21,44.21,4500.0,44.28,44.33,44.21,44.21,4500.0
2017-01-13 09:50:00,44.25,44.41,44.25,44.39,3679.0,44.25,44.41,44.25,44.39,3679.0
2017-01-13 09:55:00,44.3,44.35,44.25,44.32,2200.0,44.3,44.35,44.25,44.32,2200.0
2017-01-13 10:00:00,44.32,44.35,44.26,44.32,2981.0,44.32,44.35,44.26,44.32,2981.0
2017-01-13 10:05:00,44.3,44.32,44.21,44.23,4916.0,44.3,44.32,44.21,44.23,4916.0
2017-01-13 10:10:00,44.21,44.35,44.2,44.33,24906.0,44.21,44.35,44.2,44.33,24906.0
2017-01-13 10:15:00,44.33,44.49,44.33,44.39,4740.0,44.33,44.49,44.33,44.39,4740.0
2017-01-13 10:20:00,44.35,44.41,44.28,44.37,4304.0,44.35,44.41,44.28,44.37,4304.0
2017-01-13 10:25:00,44.41,44.53,44.4,44.49,5024.0,44.41,44.53,44.4,44.49,5024.0
2017-01-13 10:30:00,44.49,44.53,44.46,44.48,8368.0,44.49,44.53,44.46,44.48,8368.0
2017-01-13 10:35:00,44.51,44.56,44.5,44.52,3508.0,44.51,44.56,44.5,44.52,3508.0
2017-01-13 10:40:00,44.49,44.58,44.48,44.56,9864.0,44.49,44.58,44.48,44.56,9864.0
2017-01-13 10:45:00,44.57,44.59,44.47,44.52,2475.0,44.57,44.59,44.47,44.52,2475.0
2017-01-13 10:50:00,44.51,44.59,44.5,44.51,6811.0,44.51,44.59,44.5,44.51,6811.0
2017-01-13 10:55:00,44.5,44.58,44.48,44.56,5851.0,44.5,44.58,44.48,44.56,5851.0
2017-01-13 11:00:00,44.59,44.59,44.52,44.52,1430.0,44.59,44.59,44.52,44.52,1430.0
2017-01-13 11:05:00,44.52,44.52,44.44,44.48,7618.0,44.52,44.52,44.44,44.48,7618.0
2017-01-13 11:10:00,44.5,44.5,44.46,44.5,3157.0,44.5,44.5,44.46,44.5,3157.0
2017-01-13 11:15:00,44.48,44.58,44.48,44.54,3676.0,44.48,44.58,44.48,44.54,3676.0
2017-01-13 11:20:00,44.55,44.6,44.5,44.54,3969.0,44.55,44.6,44.5,44.54,3969.0
2017-01-13 11:25:00,44.53,44.58,44.48,44.48,3469.0,44.53,44.58,44.48,44.48,3469.0
2017-01-13 11:30:00,44.47,44.61,44.46,44.59,2924.0,44.47,44.61,44.46,44.59,2924.0
2017-01-13 11:35:00,44.59,44.61,44.56,44.6,1178.0,44.59,44.61,44.56,44.6,1178.0
2017-01-13 11:40:00,44.6,44.61,44.56,44.59,2879.0,44.6,44.61,44.56,44.59,2879.0
2017-01-13 11:45:00,44.59,44.59,44.56,44.59,2600.0,44.59,44.59,44.56,44.59,2600.0
2017-01-13 11:50:00,44.6,44.61,44.57,44.59,1377.0,44.6,44.61,44.57,44.59,1377.0
2017-01-13 11:55:00,44.59,44.59,44.56,44.57,2175.0,44.59,44.59,44.56,44.57,2175.0
2017-01-13 12:00:00,44.58,44.62,44.57,44.62,2380.0,44.58,44.62,44.57,44.62,2380.0
2017-01-13 12:05:00,44.62,44.62,44.57,44.57,2100.0,44.62,44.62,44.57,44.57,2100.0
2017-01-13 12:10:00,44.58,44.66,44.56,44.65,3333.0,44.58,44.66,44.56,44.65,3333.0
2017-01-13 12:15:00,44.65,44.67,44.59,44.61,5440.0,44.65,44.67,44.59,44.61,5440.0
2017-01-13 12:20:00,44.62,44.65,44.61,44.62,3618.0,44.62,44.65,44.61,44.62,3618.0
2017-01-13 12:25:00,44.62,44.67,44.6,44.67,3125.0,44.62,44.67,44.6,44.67,3125.0
2017-01-13 12:30:00,44.63,44.68,44.63,44.66,2696.0,44.63,44.68,44.63,44.66,2696.0
2017-01-13 12:35:00,44.64,44.67,44.62,44.62,3518.0,44.64,44.67,44.62,44.62,3518.0
2017-01-13 12:40:00,44.63,44.7,44.63,44.68,4250.0,44.63,44.7,44.63,44.68,4250.0
2017-01-13 12:45:00,44.68,44.7,44.62,44.65,3400.0,44.68,44.7,44.62,44.65,3400.0
2017-01-13 12:50:00,44.64,44.7,44.64,44.7,1931.0,44.64,44.7,44.64,44.7,1931.0
2017-01-13 12:55:00,44.7,44.72,44.66,44.66,2302.0,44.7,44.72,44.66,44.66,2302.0
2017-01-13 13:00:00,44.65,44.73,44.61,44.72,12459.0,44.65,44.73,44.61,44.72,12459.0
2017-01-13 13:05:00,44.69,44.74,44.67,44.69,3223.0,44.69,44.74,44.67,44.69,3223.0
2017-01-13 13:10:00,44.69,44.69,44.61,44.63,6650.0,44.69,44.69,44.61,44.63,6650.0
2017-01-13 13:15:00,44.6,44.67,44.6,44.66,3355.0,44.6,44.67,44.6,44.66,3355.0
2017-01-13 13:20:00,44.66,44.67,44.64,44.64,3794.0,44.66,44.67,44.64,44.64,3794.0
2017-01-13 13:25:00,44.63,44.66,44.61,44.66,5108.0,44.63,44.66,44.61,44.66,5108.0
2017-01-13 13:30:00,44.65,44.65,44.58,44.62,3700.0,44.65,44.65,44.58,44.62,3700.0
2017-01-13 13:35:00,44.61,44.63,44.61,44.61,900.0,44.61,44.63,44.61,44.61,900.0
2017-01-13 13:40:00,44.62,44.62,44.58,44.62,2351.0,44.62,44.62,44.58,44.62,2351.0
2017-01-13 13:45:00,44.6,44.6,44.55,44.57,1210.0,44.6,44.6,44.55,44.57,1210.0
2017-01-13 13:50:00,44.54,44.58,44.51,44.56,6270.0,44.54,44.58,44.51,44.56,6270.0
2017-01-13 13:55:00,44.57,44.6,44.55,44.57,5839.0,44.57,44.6,44.55,44.57,5839.0
2017-01-13 14:00:00,44.57,44.59,44.52,44.54,4550.0,44.57,44.59,44.52,44.54,4550.0
2017-01-13 14:05:00,44.55,44.57,44.52,44.56,2100.0,44.55,44.57,44.52,44.56,2100.0
2017-01-13 14:10:00,44.55,44.55,44.52,44.55,3734.0,44.55,44.55,44.52,44.55,3734.0
2017-01-13 14:15:00,44.54,44.56,44.52,44.54,5677.0,44.54,44.56,44.52,44.54,5677.0
2017-01-13 14:20:00,44.53,44.53,44.5,44.53,12263.0,44.53,44.53,44.5,44.53,12263.0
2017-01-13 14:25:00,44.52,44.54,44.5,44.53,11398.0,44.52,44.54,44.5,44.53,11398.0
2017-01-13 14:30:00,44.52,44.55,44.51,44.55,8758.0,44.52,44.55,44.51,44.55,8758.0
2017-01-13 14:35:00,44.55,44.58,44.54,44.56,7399.0,44.55,44.58,44.54,44.56,7399.0
2017-01-13 14:40:00,44.55,44.59,44.55,44.57,3192.0,44.55,44.59,44.55,44.57,3192.0
2017-01-13 14:45:00,44.56,44.57,44.54,44.55,3965.0,44.56,44.57,44.54,44.55,3965.0
2017-01-13 14:50:00,44.56,44.56,44.54,44.56,3833.0,44.56,44.56,44.54,44.56,3833.0
2017-01-13 14:55:00,44.55,44.57,44.55,44.56,3092.0,44.55,44.57,44.55,44.56,3092.0
2017-01-13 15:00:00,44.56,44.57,44.54,44.55,8426.0,44.56,44.57,44.54,44.55,8426.0
2017-01-13 15:05:00,44.55,44.55,44.53,44.54,10804.0,44.55,44.55,44.53,44.54,10804.0
2017-01-13 15:10:00,44.54,44.54,44.45,44.49,13484.0,44.54,44.54,44.45,44.49,13484.0
2017-01-13 15:15:00,44.49,44.51,44.48,44.51,8582.0,44.49,44.51,44.48,44.51,8582.0
2017-01-13 15:20:00,44.51,44.56,44.51,44.54,9023.0,44.51,44.56,44.51,44.54,9023.0
2017-01-13 15:25:00,44.55,44.55,44.52,44.53,12951.0,44.55,44.55,44.52,44.53,12951.0
2017-01-13 15:30:00,44.53,44.54,44.52,44.52,10680.0,44.53,44.54,44.52,44.52,10680.0
2017-01-13 15:35:00,44.52,44.57,44.52,44.55,17658.0,44.52,44.57,44.52,44.55,17658.0
2017-01-13 15:40:00,44.54,44.56,44.52,44.53,14781.0,44.54,44.56,44.52,44.53,14781.0
2017-01-13 15:45:00,44.53,44.57,44.52,44.53,21323.0,44.53,44.57,44.52,44.53,21323.0
2017-01-13 15:50:00,44.53,44.54,44.51,44.52,17570.0,44.53,44.54,44.51,44.52,17570.0
2017-01-13 15:55:00,44.52,44.55,44.51,44.51,28016.0,44.52,44.55,44.51,44.51,28016.0
2017-01-17 09:30:00,44.24,44.25,43.97,44.11,28952.0,44.24,44.25,43.97,44.11,28952.0
2017-01-17 09:35:00,44.01,44.1,43.8,43.89,67825.0,44.01,44.1,43.8,43.89,67825.0
2017-01-17 09:40:00,43.88,43.93,43.71,43.76,7921.0,43.88,43.93,43.71,43.76,7921.0
2017-01-17 09:45:00,43.75,43.81,43.71,43.79,15290.0,43.75,43.81,43.71,43.79,15290.0
2017-01-17 09:50:00,43.8,43.85,43.74,43.77,3654.0,43.8,43.85,43.74,43.77,3654.0
2017-01-17 09:55:00,43.79,43.85,43.73,43.85,14424.0,43.79,43.85,43.73,43.85,14424.0
2017-01-17 10:00:00,43.84,43.89,43.76,43.88,12910.0,43.84,43.89,43.76,43.88,12910.0
2017-01-17 10:05:00,43.85,44.01,43.79,43.93,7722.0,43.85,44.01,43.79,43.93,7722.0
2017-01-17 10:10:00,43.93,43.97,43.81,43.82,5156.0,43.93,43.97,43.81,43.82,5156.0
2017-01-17 10:15:00,43.85,43.89,43.81,43.85,7387.0,43.85,43.89,43.81,43.85,7387.0
2017-01-17 10:20:00,43.84,43.89,43.83,43.84,4570.0,43.84,43.89,43.83,43.84,4570.0
2017-01-17 10:25:00,43.83,43.95,43.83,43.95,7996.0,43.83,43.95,43.83,43.95,7996.0
2017-01-17 10:30:00,43.91,43.96,43.84,43.88,7100.0,43.91,43.96,43.84,43.88,7100.0
2017-01-17 10:35:00,43.87,43.9,43.79,43.79,4600.0,43.87,43.9,43.79,43.79,4600.0
2017-01-17 10:40:00,43.81,43.86,43.78,43.86,7129.0,43.81,43.86,43.78,43.86,7129.0
2017-01-17 10:45:00,43.82,43.84,43.78,43.8,4728.0,43.82,43.84,43.78,43.8,4728.0
2017-01-17 10:50:00,43.79,43.81,43.74,43.77,4449.0,43.79,43.81,43.74,43.77,4449.0
2017-01-17 10:55:00,43.77,43.81,43.74,43.8,3894.0,43.77,43.81,43.74,43.8,3894.0
2017-01-17 11:00:00,43.79,43.84,43.74,43.74,4210.0,43.79,43.84,43.74,43.74,4210.0
2017-01-17 11:05:00,43.75,43.75,43.68,43.71,4328.0,43.75,43.75,43.68,43.71,4328.0
2017-01-17 11:10:00,43.68,43.7,43.54,43.57,8895.0,43.68,43.7,43.54,43.57,8895.0
2017-01-17 11:15:00,43.55,43.56,43.48,43.48,11928.0,43.55,43.56,43.48,43.48,11928.0
2017-01-17 11:20:00,43.47,43.49,43.38,43.39,13832.0,43.47,43.49,43.38,43.39,13832.0
2017-01-17 11:25:00,43.4,43.4,43.32,43.34,10303.0,43.4,43.4,43.32,43.34,10303.0
2017-01-17 11:30:00,43.32,43.43,43.32,43.41,6311.0,43.32,43.43,43.32,43.41,6311.0
2017-01-17 11:35:00,43.42,43.5,43.4,43.48,16701.0,43.42,43.5,43.4,43.48,16701.0
2017-01-17 11:40:00,43.47,43.54,43.45,43.54,8952.0,43.47,43.54,43.45,43.54,8952.0
2017-01-17 11:45:00,43.54,43.64,43.54,43.61,15503.0,43.54,43.64,43.54,43.61,15503.0
2017-01-17 11:50:00,43.61,43.61,43.55,43.55,7057.0,43.61,43.61,43.55,43.55,7057.0
2017-01-17 11:55:00,43.55,43.56,43.51,43.56,6942.0,43.55,43.56,43.51,43.56,6942.0
2017-01-17 12:00:00,43.55,43.55,43.51,43.52,4132.0,43.55,43.55,43.51,43.52,4132.0
2017-01-17 12:05:00,43.52,43.54,43.47,43.48,10960.0,43.52,43.54,43.47,43.48,10960.0
2017-01-17 12:10:00,43.47,43.48,43.37,43.37,10510.0,43.47,43.48,43.37,43.37,10510.0
2017-01-17 12:15:00,43.35,43.36,43.28,43.28,4250.0,43.35,43.36,43.28,43.28,4250.0
2017-01-17 12:20:00,43.27,43.31,43.22,43.25,7641.0,43.27,43.31,43.22,43.25,7641.0
2017-01-17 12:25:00,43.24,43.33,43.21,43.28,12984.0,43.24,43.33,43.21,43.28,12984.0
2017-01-17 12:30:00,43.26,43.37,43.26,43.37,8372.0,43.26,43.37,43.26,43.37,8372.0
2017-01-17 12:35:00,43.35,43.36,43.29,43.29,8400.0,43.35,43.36,43.29,43.29,8400.0
2017-01-17 12:40:00,43.3,43.32,43.29,43.3,3000.0,43.3,43.32,43.29,43.3,3000.0
2017-01-17 12:45:00,43.29,43.33,43.28,43.3,3710.0,43.29,43.33,43.28,43.3,3710.0
2017-01-17 12:50:00,43.32,43.32,43.26,43.28,6373.0,43.32,43.32,43.26,43.28,6373.0
2017-01-17 12:55:00,43.26,43.33,43.25,43.33,5284.0,43.26,43.33,43.25,43.33,5284.0
2017-01-17 13:00:00,43.33,43.33,43.3,43.31,1720.0,43.33,43.33,43.3,43.31,1720.0
2017-01-17 13:05:00,43.29,43.3,43.25,43.3,6628.0,43.29,43.3,43.25,43.3,6628.0
2017-01-17 13:10:00,43.3,43.32,43.28,43.3,3900.0,43.3,43.32,43.28,43.3,3900.0
2017-01-17 13:15:00,43.31,43.33,43.3,43.33,4140.0,43.31,43.33,43.3,43.33,4140.0
2017-01-17 13:20:00,43.33,43.41,43.33,43.39,8899.0,43.33,43.41,43.33,43.39,8899.0
2017-01-17 13:25:00,43.41,43.45,43.39,43.45,14481.0,43.41,43.45,43.39,43.45,14481.0
2017-01-17 13:30:00,43.44,43.46,43.37,43.39,4627.0,43.44,43.46,43.37,43.39,4627.0
2017-01-17 13:35:00,43.38,43.4,43.38,43.4,3000.0,43.38,43.4,43.38,43.4,3000.0
2017-01-17 13:40:00,43.39,43.4,43.33,43.33,7299.0,43.39,43.4,43.33,43.33,7299.0
2017-01-17 13:45:00,43.33,43.43,43.33,43.38,10409.0,43.33,43.43,43.33,43.38,10409.0
2017-01-17 13:50:00,43.37,43.46,43.36,43.43,10825.0,43.37,43.46,43.36,43.43,10825.0
2017-01-17 13:55:00,43.42,43.44,43.35,43.37,17211.0,43.42,43.44,43.35,43.37,17211.0
2017-01-17 14:00:00,43.37,43.42,43.37,43.41,3834.0,43.37,43.42,43.37,43.41,3834.0
2017-01-17 14:05:00,43.4,43.4,43.35,43.37,2563.0,43.4,43.4,43.35,43.37,2563.0
2017-01-17 14:10:00,43.4,43.4,43.32,43.32,2815.0,43.4,43.4,43.32,43.32,2815.0
2017-01-17 14:15:00,43.35,43.35,43.3,43.31,3680.0,43.35,43.35,43.3,43.31,3680.0
2017-01-17 14:20:00,43.3,43.3,43.19,43.22,11427.0,43.3,43.3,43.19,43.22,11427.0
2017-01-17 14:25:00,43.2,43.21,43.15,43.17,8330.0,43.2,43.21,43.15,43.17,8330.0
2017-01-17 14:30:00,43.17,43.18,43.16,43.17,4277.0,43.17,43.18,43.16,43.17,4277.0
2017-01-17 14:35:00,43.16,43.16,43.11,43.14,5680.0,43.16,43.16,43.11,43.14,5680.0
2017-01-17 14:40:00,43.13,43.16,43.11,43.15,6238.0,43.13,43.16,43.11,43.15,6238.0
2017-01-17 14:45:00,43.15,43.19,43.13,43.14,7666.0,43.15,43.19,43.13,43.14,7666.0
2017-01-17 14:50:00,43.14,43.14,43.12,43.12,3638.0,43.14,43.14,43.12,43.12,3638.0
2017-01-17 14:55:00,43.12,43.14,43.1,43.12,3639.0,43.12,43.14,43.1,43.12,3639.0
2017-01-17 15:00:00,43.12,43.12,43.09,43.11,6709.0,43.12,43.12,43.09,43.11,6709.0
2017-01-17 15:05:00,43.12,43.12,43.01,43.02,5800.0,43.12,43.12,43.01,43.02,5800.0
2017-01-17 15:10:00,43.04,43.08,43.01,43.08,6156.0,43.04,43.08,43.01,43.08,6156.0
2017-01-17 15:15:00,43.09,43.16,43.07,43.15,6190.0,43.09,43.16,43.07,43.15,6190.0
2017-01-17 15:20:00,43.15,43.16,43.13,43.14,4600.0,43.15,43.16,43.13,43.14,4600.0
2017-01-17 15:25:00,43.14,43.15,43.08,43.08,9330.0,43.14,43.15,43.08,43.08,9330.0
2017-01-17 15:30:00,43.08,43.18,43.08,43.17,13120.0,43.08,43.18,43.08,43.17,13120.0
2017-01-17 15:35:00,43.18,43.18,43.15,43.18,29947.0,43.18,43.18,43.15,43.18,29947.0
2017-01-17 15:40:00,43.17,43.17,43.15,43.16,17083.0,43.17,43.17,43.15,43.16,17083.0
2017-01-17 15:45:00,43.16,43.22,43.16,43.18,17336.0,43.16,43.22,43.16,43.18,17336.0
2017-01-17 15:50:00,43.17,43.23,43.17,43.22,32410.0,43.17,43.23,43.17,43.22,32410.0
2017-01-17 15:55:00,43.23,43.23,43.18,43.2,38177.0,43.23,43.23,43.18,43.2,38177.0
2017-01-18 09:30:00,43.24,43.24,42.87,42.89,13072.0,43.24,43.24,42.87,42.89,13072.0
2017-01-18 09:35:00,42.88,43.01,42.66,42.95,15466.0,42.88,43.01,42.66,42.95,15466.0
2017-01-18 09:40:00,42.98,43.12,42.96,43.0,2673.0,42.98,43.12,42.96,43.0,2673.0
2017-01-18 09:45:00,43.08,43.21,43.08,43.12,4148.0,43.08,43.21,43.08,43.12,4148.0
2017-01-18 09:50:00,43.17,43.24,43.13,43.17,2901.0,43.17,43.24,43.13,43.17,2901.0
2017-01-18 09:55:00,43.21,43.22,43.15,43.2,2822.0,43.21,43.22,43.15,43.2,2822.0
2017-01-18 10:00:00,43.26,43.4,43.2,43.37,5887.0,43.26,43.4,43.2,43.37,5887.0
2017-01-18 10:05:00,43.4,43.46,43.34,43.39,5300.0,43.4,43.46,43.34,43.39,5300.0
2017-01-18 10:10:00,43.39,43.41,43.2,43.23,13874.0,43.39,43.41,43.2,43.23,13874.0
2017-01-18 10:15:00,43.23,43.33,43.19,43.3,9073.0,43.23,43.33,43.19,43.3,9073.0
2017-01-18 10:20:00,43.3,43.37,43.25,43.32,19767.0,43.3,43.37,43.25,43.32,19767.0
2017-01-18 10:25:00,43.28,43.3,43.1,43.1,9858.0,43.28,43.3,43.1,43.1,9858.0
2017-01-18 10:30:00,43.1,43.24,43.1,43.18,10941.0,43.1,43.24,43.1,43.18,10941.0
2017-01-18 10:35:00,43.19,43.26,43.1,43.15,11764.0,43.19,43.26,43.1,43.15,11764.0
2017-01-18 10:40:00,43.19,43.2,43.05,43.08,14498.0,43.19,43.2,43.05,43.08,14498.0
2017-01-18 10:45:00,43.05,43.08,42.96,42.96,6406.0,43.05,43.08,42.96,42.96,6406.0
2017-01-18 10:50:00,42.98,43.02,42.9,42.9,4725.0,42.98,43.02,42.9,42.9,4725.0
2017-01-18 10:55:00,42.91,43.07,42.88,43.02,12817.0,42.91,43.07,42.88,43.02,12817.0
2017-01-18 11:00:00,43.04,43.07,42.93,43.0,12376.0,43.04,43.07,42.93,43.0,12376.0
2017-01-18 11:05:00,42.98,43.04,42.95,43.01,14338.0,42.98,43.04,42.95,43.01,14338.0
2017-01-18 11:10:00,43.02,43.12,43.0,43.09,8925.0,43.02,43.12,43.0,43.09,8925.0
2017-01-18 11:15:00,43.05,43.1,42.99,43.07,12382.0,43.05,43.1,42.99,43.07,12382.0
2017-01-18 11:20:00,43.04,43.1,43.01,43.03,10418.0,43.04,43.1,43.01,43.03,10418.0
2017-01-18 11:25:00,43.03,43.09,43.01,43.09,6900.0,43.03,43.09,43.01,43.09,6900.0
2017-01-18 11:30:00,43.08,43.13,43.04,43.12,12720.0,43.08,43.13,43.04,43.12,12720.0
2017-01-18 11:35:00,43.12,43.17,43.03,43.1,8638.0,43.12,43.17,43.03,43.1,8638.0
2017-01-18 11:40:00,43.11,43.2,43.09,43.12,6365.0,43.11,43.2,43.09,43.12,6365.0
2017-01-18 11:45:00,43.09,43.09,43.05,43.05,700.0,43.09,43.09,43.05,43.05,700.0
2017-01-18 11:50:00,43.05,43.08,43.03,43.03,2100.0,43.05,43.08,43.03,43.03,2100.0
2017-01-18 11:55:00,43.03,43.03,42.95,42.98,2580.0,43.03,43.03,42.95,42.98,2580.0
2017-01-18 12:00:00,42.98,43.02,42.98,43.01,2697.0,42.98,43.02,42.98,43.01,2697.0
2017-01-18 12:05:00,43.03,43.04,43.02,43.03,1400.0,43.03,43.04,43.02,43.03,1400.0
2017-01-18 12:10:00,43.02,43.05,43.02,43.03,1101.0,43.02,43.05,43.02,43.03,1101.0
2017-01-18 12:15:00,43.03,43.09,43.01,43.06,4884.0,43.03,43.09,43.01,43.06,4884.0
2017-01-18 12:20:00,43.08,43.08,43.05,43.07,1200.0,43.08,43.08,43.05,43.07,1200.0
2017-01-18 12:25:00,43.08,43.08,43.01,43.04,2300.0,43.08,43.08,43.01,43.04,2300.0
2017-01-18 12:30:00,43.06,43.06,43.02,43.02,2230.0,43.06,43.06,43.02,43.02,2230.0
2017-01-18 12:35:00,43.04,43.04,43.01,43.01,1880.0,43.04,43.04,43.01,43.01,1880.0
2017-01-18 12:40:00,43.01,43.05,43.0,43.02,3000.0,43.01,43.05,43.0,43.02,3000.0
2017-01-18 12:45:00,43.01,43.02,42.98,43.0,5000.0,43.01,43.02,42.98,43.0,5000.0
2017-01-18 12:50:00,42.99,42.99,42.93,42.93,1600.0,42.99,42.99,42.93,42.93,1600.0
2017-01-18 12:55:00,42.91,42.92,42.86,42.89,7400.0,42.91,42.92,42.86,42.89,7400.0
2017-01-18 13:00:00,42.87,42.95,42.87,42.95,4417.0,42.87,42.95,42.87,42.95,4417.0
2017-01-18 13:05:00,42.94,43.07,42.94,43.07,3467.0,42.94,43.07,42.94,43.07,3467.0
2017-01-18 13:10:00,43.05,43.06,42.99,42.99,1353.0,43.05,43.06,42.99,42.99,1353.0
2017-01-18 13:15:00,43.02,43.03,42.99,42.99,1650.0,43.02,43.03,42.99,42.99,1650.0
2017-01-18 13:20:00,42.98,42.99,42.95,42.96,800.0,42.98,42.99,42.95,42.96,800.0
2017-01-18 13:25:00,43.0,43.0,42.95,42.97,4300.0,43.0,43.0,42.95,42.97,4300.0
2017-01-18 13:30:00,42.96,43.02,42.96,43.01,1200.0,42.96,43.02,42.96,43.01,1200.0
2017-01-18 13:35:00,43.01,43.05,43.01,43.03,2235.0,43.01,43.05,43.01,43.03,2235.0
2017-01-18 13:40:00,43.0,43.04,42.98,43.04,1700.0,43.0,43.04,42.98,43.04,1700.0
2017-01-18 13:45:00,43.06,43.1,43.06,43.07,1510.0,43.06,43.1,43.06,43.07,1510.0
2017-01-18 13:50:00,43.09,43.09,42.98,42.99,1850.0,43.09,43.09,42.98,42.99,1850.0
2017-01-18 13:55:00,42.98,43.02,42.98,43.0,1750.0,42.98,43.02,42.98,43.0,1750.0
2017-01-18 14:00:00,42.97,43.05,42.97,43.02,1100.0,42.97,43.05,42.97,43.02,1100.0
2017-01-18 14:05:00,43.0,43.09,43.0,43.05,1400.0,43.0,43.09,43.0,43.05,1400.0
2017-01-18 14:10:00,43.04,43.04,42.97,42.97,2100.0,43.04,43.04,42.97,42.97,2100.0
2017-01-18 14:15:00,42.98,43.0,42.96,43.0,2600.0,42.98,43.0,42.96,43.0,2600.0
2017-01-18 14:20:00,43.03,43.06,43.01,43.04,1395.0,43.03,43.06,43.01,43.04,1395.0
2017-01-18 14:25:00,43.02,43.04,42.99,42.99,7299.0,43.02,43.04,42.99,42.99,7299.0
2017-01-18 14:30:00,42.98,43.01,42.95,42.97,3636.0,42.98,43.01,42.95,42.97,3636.0
2017-01-18 14:35:00,42.95,42.98,42.94,42.95,1401.0,42.95,42.98,42.94,42.95,1401.0
2017-01-18 14:40:00,42.98,42.98,42.9,42.9,1600.0,42.98,42.98,42.9,42.9,1600.0
2017-01-18 14:45:00,42.87,42.9,42.85,42.87,3550.0,42.87,42.9,42.85,42.87,3550.0
2017-01-18 14:50:00,42.9,42.96,42.89,42.91,2500.0,42.9,42.96,42.89,42.91,2500.0
2017-01-18 14:55:00,42.89,42.91,42.89,42.91,2297.0,42.89,42.91,42.89,42.91,2297.0
2017-01-18 15:00:00,42.89,42.97,42.89,42.97,3867.0,42.89,42.97,42.89,42.97,3867.0
2017-01-18 15:05:00,42.97,43.0,42.95,42.99,3684.0,42.97,43.0,42.95,42.99,3684.0
2017-01-18 15:10:00,42.98,43.0,42.96,42.97,5458.0,42.98,43.0,42.96,42.97,5458.0
2017-01-18 15:15:00,42.96,42.96,42.93,42.95,2386.0,42.96,42.96,42.93,42.95,2386.0
2017-01-18 15:20:00,42.95,42.95,42.9,42.93,12524.0,42.95,42.95,42.9,42.93,12524.0
2017-01-18 15:25:00,42.94,42.94,42.92,42.94,2600.0,42.94,42.94,42.92,42.94,2600.0
2017-01-18 15:30:00,42.94,43.07,42.94,43.07,10997.0,42.94,43.07,42.94,43.07,10997.0
2017-01-18 15:35:00,43.07,43.11,43.07,43.1,5883.0,43.07,43.11,43.07,43.1,5883.0
2017-01-18 15:40:00,43.1,43.12,43.09,43.09,14824.0,43.1,43.12,43.09,43.09,14824.0
2017-01-18 15:45:00,43.1,43.15,43.1,43.14,20266.0,43.1,43.15,43.1,43.14,20266.0
2017-01-18 15:50:00,43.14,43.19,43.14,43.16,26398.0,43.14,43.19,43.14,43.16,26398.0
2017-01-18 15:55:00,43.15,43.19,43.13,43.17,42063.0,43.15,43.19,43.13,43.17,42063.0
2017-01-19 09:30:00,43.09,43.2,43.09,43.11,5840.0,43.09,43.2,43.09,43.11,5840.0
2017-01-19 09:35:00,43.14,43.26,43.1,43.21,8566.0,43.14,43.26,43.1,43.21,8566.0
2017-01-19 09:40:00,43.2,43.21,43.1,43.21,1600.0,43.2,43.21,43.1,43.21,1600.0
2017-01-19 09:45:00,43.2,43.21,43.11,43.13,4762.0,43.2,43.21,43.11,43.13,4762.0
2017-01-19 09:50:00,43.14,43.16,43.11,43.15,1900.0,43.14,43.16,43.11,43.15,1900.0
2017-01-19 09:55:00,43.1,43.12,43.08,43.11,29283.0,43.1,43.12,43.08,43.11,29283.0
2017-01-19 10:00:00,43.13,43.16,43.09,43.13,7573.0,43.13,43.16,43.09,43.13,7573.0
2017-01-19 10:05:00,43.1,43.14,43.04,43.08,11000.0,43.1,43.14,43.04,43.08,11000.0
2017-01-19 10:10:00,43.07,43.09,43.0,43.01,2100.0,43.07,43.09,43.0,43.01,2100.0
2017-01-19 10:15:00,43.03,43.06,42.93,42.99,3580.0,43.03,43.06,42.93,42.99,3580.0
2017-01-19 10:20:00,43.0,43.03,42.97,43.0,4218.0,43.0,43.03,42.97,43.0,4218.0
2017-01-19 10:25:00,43.01,43.03,42.98,43.0,1200.0,43.01,43.03,42.98,43.0,1200.0
2017-01-19 10:30:00,42.99,43.06,42.98,43.04,3908.0,42.99,43.06,42.98,43.04,3908.0
2017-01-19 10:35:00,43.03,43.06,43.02,43.04,2600.0,43.03,43.06,43.02,43.04,2600.0
2017-01-19 10:40:00,43.02,43.14,43.0,43.11,7692.0,43.02,43.14,43.0,43.11,7692.0
2017-01-19 10:45:00,43.07,43.15,43.01,43.14,17453.0,43.07,43.15,43.01,43.14,17453.0
2017-01-19 10:50:00,43.15,43.19,43.12,43.13,8441.0,43.15,43.19,43.12,43.13,8441.0
2017-01-19 10:55:00,43.13,43.13,43.09,43.11,4927.0,43.13,43.13,43.09,43.11,4927.0
2017-01-19 11:00:00,43.1,43.13,43.05,43.05,3724.0,43.1,43.13,43.05,43.05,3724.0
2017-01-19 11:05:00,43.05,43.08,43.01,43.08,6305.0,43.05,43.08,43.01,43.08,6305.0
2017-01-19 11:10:00,43.07,43.1,43.03,43.05,5563.0,43.07,43.1,43.03,43.05,5563.0
2017-01-19 11:15:00,43.08,43.09,43.06,43.08,5318.0,43.08,43.09,43.06,43.08,5318.0
2017-01-19 11:20:00,43.09,43.15,43.08,43.11,6355.0,43.09,43.15,43.08,43.11,6355.0
2017-01-19 11:25:00,43.08,43.13,43.05,43.06,4485.0,43.08,43.13,43.05,43.06,4485.0
2017-01-19 11:30:00,43.07,43.1,43.07,43.08,4808.0,43.07,43.1,43.07,43.08,4808.0
2017-01-19 11:35:00,43.07,43.09,43.06,43.08,3791.0,43.07,43.09,43.06,43.08,3791.0
2017-01-19 11:40:00,43.11,43.15,43.08,43.15,6153.0,43.11,43.15,43.08,43.15,6153.0
2017-01-19 11:45:00,43.14,43.17,43.12,43.17,1800.0,43.14,43.17,43.12,43.17,1800.0
2017-01-19 11:50:00,43.15,43.15,43.08,43.11,2600.0,43.15,43.15,43.08,43.11,2600.0
2017-01-19 11:55:00,43.1,43.14,43.08,43.08,3150.0,43.1,43.14,43.08,43.08,3150.0
2017-01-19 12:00:00,43.1,43.1,43.0,43.04,3970.0,43.1,43.1,43.0,43.04,3970.0
2017-01-19 12:05:00,43.02,43.09,43.02,43.08,5400.0,43.02,43.09,43.02,43.08,5400.0
2017-01-19 12:10:00,43.08,43.08,43.04,43.06,2215.0,43.08,43.08,43.04,43.06,2215.0
2017-01-19 12:15:00,43.06,43.08,43.03,43.06,1967.0,43.06,43.08,43.03,43.06,1967.0
2017-01-19 12:20:00,43.07,43.1,43.04,43.04,2140.0,43.07,43.1,43.04,43.04,2140.0
2017-01-19 12:25:00,43.04,43.05,43.0,43.03,2454.0,43.04,43.05,43.0,43.03,2454.0
2017-01-19 12:30:00,43.04,43.04,42.99,43.0,2392.0,43.04,43.04,42.99,43.0,2392.0
2017-01-19 12:35:00,43.0,43.03,42.99,43.01,2245.0,43.0,43.03,42.99,43.01,2245.0
2017-01-19 12:40:00,43.01,43.02,42.96,42.97,3561.0,43.01,43.02,42.96,42.97,3561.0
2017-01-19 12:45:00,42.95,42.96,42.95,42.95,800.0,42.95,42.96,42.95,42.95,800.0
2017-01-19 12:50:00,42.96,42.98,42.93,42.96,33738.0,42.96,42.98,42.93,42.96,33738.0
2017-01-19 12:55:00,42.95,42.95,42.92,42.93,1900.0,42.95,42.95,42.92,42.93,1900.0
2017-01-19 13:00:00,42.92,42.93,42.87,42.87,4790.0,42.92,42.93,42.87,42.87,4790.0
2017-01-19 13:05:00,42.87,42.88,42.84,42.84,2200.0,42.87,42.88,42.84,42.84,2200.0
2017-01-19 13:10:00,42.86,42.89,42.84,42.84,2989.0,42.86,42.89,42.84,42.84,2989.0
2017-01-19 13:15:00,42.83,42.84,42.83,42.84,1436.0,42.83,42.84,42.83,42.84,1436.0
2017-01-19 13:20:00,42.83,42.83,42.81,42.81,1881.0,42.83,42.83,42.81,42.81,1881.0
2017-01-19 13:25:00,42.81,42.82,42.79,42.81,1630.0,42.81,42.82,42.79,42.81,1630.0
2017-01-19 13:30:00,42.82,42.85,42.82,42.84,1800.0,42.82,42.85,42.82,42.84,1800.0
2017-01-19 13:35:00,42.84,42.87,42.82,42.87,4547.0,42.84,42.87,42.82,42.87,4547.0
2017-01-19 13:40:00,42.87,42.87,42.85,42.85,1428.0,42.87,42.87,42.85,42.85,1428.0
2017-01-19 13:45:00,42.84,42.87,42.84,42.87,1815.0,42.84,42.87,42.84,42.87,1815.0
2017-01-19 13:50:00,42.87,42.9,42.86,42.86,3988.0,42.87,42.9,42.86,42.86,3988.0
2017-01-19 13:55:00,42.86,42.87,42.85,42.86,2985.0,42.86,42.87,42.85,42.86,2985.0
2017-01-19 14:00:00,42.87,42.87,42.83,42.87,4035.0,42.87,42.87,42.83,42.87,4035.0
2017-01-19 14:05:00,42.86,42.87,42.8,42.8,7751.0,42.86,42.87,42.8,42.8,7751.0
2017-01-19 14:10:00,42.82,42.84,42.79,42.8,7308.0,42.82,42.84,42.79,42.8,7308.0
2017-01-19 14:15:00,42.82,42.84,42.76,42.76,3428.0,42.82,42.84,42.76,42.76,3428.0
2017-01-19 14:20:00,42.75,42.82,42.72,42.72,11822.0,42.75,42.82,42.72,42.72,11822.0
2017-01-19 14:25:00,42.77,42.83,42.74,42.81,9966.0,42.77,42.83,42.74,42.81,9966.0
2017-01-19 14:30:00,42.82,42.87,42.79,42.87,7859.0,42.82,42.87,42.79,42.87,7859.0
2017-01-19 14:35:00,42.88,42.93,42.85,42.87,14043.0,42.88,42.93,42.85,42.87,14043.0
2017-01-19 14:40:00,42.86,42.95,42.84,42.89,12998.0,42.86,42.95,42.84,42.89,12998.0
2017-01-19 14:45:00,42.89,42.95,42.87,42.88,3610.0,42.89,42.95,42.87,42.88,3610.0
2017-01-19 14:50:00,42.87,42.94,42.87,42.93,3600.0,42.87,42.94,42.87,42.93,3600.0
2017-01-19 14:55:00,42.91,42.92,42.89,42.91,3500.0,42.91,42.92,42.89,42.91,3500.0
2017-01-19 15:00:00,42.91,42.92,42.9,42.91,4587.0,42.91,42.92,42.9,42.91,4587.0
2017-01-19 15:05:00,42.92,42.97,42.92,42.94,7972.0,42.92,42.97,42.92,42.94,7972.0
2017-01-19 15:10:00,42.91,42.95,42.9,42.95,2404.0,42.91,42.95,42.9,42.95,2404.0
2017-01-19 15:15:00,42.95,43.01,42.94,43.0,5846.0,42.95,43.01,42.94,43.0,5846.0
2017-01-19 15:20:00,42.99,43.06,42.98,43.06,9508.0,42.99,43.06,42.98,43.06,9508.0
2017-01-19 15:25:00,43.08,43.09,43.07,43.08,5643.0,43.08,43.09,43.07,43.08,5643.0
2017-01-19 15:30:00,43.08,43.08,43.03,43.03,4835.0,43.08,43.08,43.03,43.03,4835.0
2017-01-19 15:35:00,43.04,43.06,43.01,43.02,12690.0,43.04,43.06,43.01,43.02,12690.0
2017-01-19 15:40:00,43.02,43.03,43.01,43.03,5393.0,43.02,43.03,43.01,43.03,5393.0
2017-01-19 15:45:00,43.04,43.08,43.04,43.05,10458.0,43.04,43.08,43.04,43.05,10458.0
2017-01-19 15:50:00,43.05,43.06,43.02,43.04,8131.0,43.05,43.06,43.02,43.04,8131.0
2017-01-19 15:55:00,43.04,43.05,42.98,42.99,33558.0,43.04,43.05,42.98,42.99,33558.0
2017-01-20 09:30:00,42.96,43.11,42.96,43.06,13275.0,42.96,43.11,42.96,43.06,13275.0
2017-01-20 09:35:00,43.12,43.23,43.09,43.18,7750.0,43.12,43.23,43.09,43.18,7750.0
2017-01-20 09:40:00,43.18,43.21,43.11,43.15,3091.0,43.18,43.21,43.11,43.15,3091.0
2017-01-20 09:45:00,43.07,43.11,43.02,43.04,4852.0,43.07,43.11,43.02,43.04,4852.0
2017-01-20 09:50:00,43.03,43.08,42.98,43.01,3405.0,43.03,43.08,42.98,43.01,3405.0
2017-01-20 09:55:00,42.99,43.04,42.95,42.95,4689.0,42.99,43.04,42.95,42.95,4689.0
2017-01-20 10:00:00,43.01,43.02,42.92,42.92,1510.0,43.01,43.02,42.92,42.92,1510.0
2017-01-20 10:05:00,42.9,42.93,42.89,42.91,2996.0,42.9,42.93,42.89,42.91,2996.0
2017-01-20 10:10:00,42.92,42.92,42.89,42.9,1100.0,42.92,42.92,42.89,42.9,1100.0
2017-01-20 10:15:00,42.91,42.91,42.83,42.83,1100.0,42.91,42.91,42.83,42.83,1100.0
2017-01-20 10:20:00,42.86,43.03,42.81,43.03,11054.0,42.86,43.03,42.81,43.03,11054.0
2017-01-20 10:25:00,43.03,43.08,42.98,43.06,6900.0,43.03,43.08,42.98,43.06,6900.0
2017-01-20 10:30:00,43.08,43.18,43.06,43.15,5539.0,43.08,43.18,43.06,43.15,5539.0
2017-01-20 10:35:00,43.09,43.1,43.0,43.0,1775.0,43.09,43.1,43.0,43.0,1775.0
2017-01-20 10:40:00,42.97,42.98,42.95,42.96,1826.0,42.97,42.98,42.95,42.96,1826.0
2017-01-20 10:45:00,42.93,42.98,42.89,42.91,9323.0,42.93,42.98,42.89,42.91,9323.0
2017-01-20 10:50:00,42.93,42.93,42.81,42.89,14762.0,42.93,42.93,42.81,42.89,14762.0
2017-01-20 10:55:00,42.88,42.88,42.8,42.8,3091.0,42.88,42.88,42.8,42.8,3091.0
2017-01-20 11:00:00,42.82,42.85,42.82,42.85,1669.0,42.82,42.85,42.82,42.85,1669.0
2017-01-20 11:05:00,42.81,42.88,42.81,42.83,1500.0,42.81,42.88,42.81,42.83,1500.0
2017-01-20 11:10:00,42.83,42.85,42.79,42.82,3373.0,42.83,42.85,42.79,42.82,3373.0
2017-01-20 11:15:00,42.82,42.89,42.81,42.82,1807.0,42.82,42.89,42.81,42.82,1807.0
2017-01-20 11:20:00,42.85,42.85,42.8,42.8,1000.0,42.85,42.85,42.8,42.8,1000.0
2017-01-20 11:25:00,42.8,42.81,42.73,42.73,2912.0,42.8,42.81,42.73,42.73,2912.0
2017-01-20 11:30:00,42.75,42.8,42.75,42.76,3433.0,42.75,42.8,42.75,42.76,3433.0
2017-01-20 11:35:00,42.76,42.79,42.72,42.72,2500.0,42.76,42.79,42.72,42.72,2500.0
2017-01-20 11:40:00,42.73,42.78,42.72,42.75,2765.0,42.73,42.78,42.72,42.75,2765.0
2017-01-20 11:45:00,42.78,42.79,42.76,42.76,600.0,42.78,42.79,42.76,42.76,600.0
2017-01-20 11:50:00,42.77,42.79,42.74,42.76,2031.0,42.77,42.79,42.74,42.76,2031.0
2017-01-20 11:55:00,42.77,42.81,42.76,42.81,1400.0,42.77,42.81,42.76,42.81,1400.0
2017-01-20 12:00:00,42.78,42.83,42.78,42.8,4100.0,42.78,42.83,42.78,42.8,4100.0
2017-01-20 12:05:00,42.77,42.78,42.65,42.77,5302.0,42.77,42.78,42.65,42.77,5302.0
2017-01-20 12:10:00,42.78,42.78,42.66,42.72,1400.0,42.78,42.78,42.66,42.72,1400.0
2017-01-20 12:15:00,42.7,42.75,42.66,42.75,8000.0,42.7,42.75,42.66,42.75,8000.0
2017-01-20 12:20:00,42.74,42.76,42.68,42.71,2525.0,42.74,42.76,42.68,42.71,2525.0
2017-01-20 12:25:00,42.69,42.71,42.67,42.68,1200.0,42.69,42.71,42.67,42.68,1200.0
2017-01-20 12:30:00,42.74,42.76,42.66,42.69,3478.0,42.74,42.76,42.66,42.69,3478.0
2017-01-20 12:35:00,42.73,42.76,42.68,42.73,2100.0,42.73,42.76,42.68,42.73,2100.0
2017-01-20 12:40:00,42.75,42.78,42.71,42.77,1717.0,42.75,42.78,42.71,42.77,1717.0
2017-01-20 12:45:00,42.77,42.78,42.76,42.78,1000.0,42.77,42.78,42.76,42.78,1000.0
2017-01-20 12:50:00,42.74,42.76,42.7,42.71,2474.0,42.74,42.76,42.7,42.71,2474.0
2017-01-20 12:55:00,42.72,42.73,42.71,42.72,930.0,42.72,42.73,42.71,42.72,930.0
2017-01-20 13:00:00,42.74,42.77,42.73,42.77,2000.0,42.74,42.77,42.73,42.77,2000.0
2017-01-20 13:05:00,42.82,42.85,42.81,42.85,1868.0,42.82,42.85,42.81,42.85,1868.0
2017-01-20 13:10:00,42.79,42.84,42.79,42.84,3668.0,42.79,42.84,42.79,42.84,3668.0
2017-01-20 13:15:00,42.84,42.87,42.78,42.8,7559.0,42.84,42.87,42.78,42.8,7559.0
2017-01-20 13:20:00,42.83,42.89,42.82,42.85,900.0,42.83,42.89,42.82,42.85,900.0
2017-01-20 13:25:00,42.84,42.93,42.82,42.9,3050.0,42.84,42.93,42.82,42.9,3050.0
2017-01-20 13:30:00,42.93,42.93,42.9,42.9,541.0,42.93,42.93,42.9,42.9,541.0
2017-01-20 13:35:00,42.89,42.92,42.86,42.86,900.0,42.89,42.92,42.86,42.86,900.0
2017-01-20 13:40:00,42.88,42.88,42.84,42.86,900.0,42.88,42.88,42.84,42.86,900.0
2017-01-20 13:45:00,42.89,42.89,42.85,42.86,1000.0,42.89,42.89,42.85,42.86,1000.0
2017-01-20 13:50:00,42.84,42.87,42.81,42.86,2330.0,42.84,42.87,42.81,42.86,2330.0
2017-01-20 13:55:00,42.86,42.88,42.83,42.87,1923.0,42.86,42.88,42.83,42.87,1923.0
2017-01-20 14:00:00,42.83,42.86,42.83,42.84,3100.0,42.83,42.86,42.83,42.84,3100.0
2017-01-20 14:05:00,42.85,42.88,42.85,42.87,1100.0,42.85,42.88,42.85,42.87,1100.0
2017-01-20 14:10:00,42.87,42.87,42.8,42.82,3311.0,42.87,42.87,42.8,42.82,3311.0
2017-01-20 14:15:00,42.8,42.85,42.8,42.85,1600.0,42.8,42.85,42.8,42.85,1600.0
2017-01-20 14:20:00,42.86,42.86,42.83,42.84,1800.0,42.86,42.86,42.83,42.84,1800.0
2017-01-20 14:25:00,42.83,42.84,42.82,42.83,2130.0,42.83,42.84,42.82,42.83,2130.0
2017-01-20 14:30:00,42.82,42.85,42.81,42.83,1927.0,42.82,42.85,42.81,42.83,1927.0
2017-01-20 14:35:00,42.82,42.83,42.79,42.79,481.0,42.82,42.83,42.79,42.79,481.0
2017-01-20 14:40:00,42.77,42.82,42.77,42.82,2395.0,42.77,42.82,42.77,42.82,2395.0
2017-01-20 14:45:00,42.79,42.79,42.78,42.78,300.0,42.79,42.79,42.78,42.78,300.0
2017-01-20 14:50:00,42.8,42.81,42.79,42.79,967.0,42.8,42.81,42.79,42.79,967.0
2017-01-20 14:55:00,42.79,42.82,42.78,42.78,1400.0,42.79,42.82,42.78,42.78,1400.0
2017-01-20 15:00:00,42.79,42.9,42.78,42.89,6700.0,42.79,42.9,42.78,42.89,6700.0
2017-01-20 15:05:00,42.89,42.9,42.87,42.89,5849.0,42.89,42.9,42.87,42.89,5849.0
2017-01-20 15:10:00,42.89,42.92,42.8,42.8,5866.0,42.89,42.92,42.8,42.8,5866.0
2017-01-20 15:15:00,42.84,42.86,42.8,42.8,3930.0,42.84,42.86,42.8,42.8,3930.0
2017-01-20 15:20:00,42.82,42.83,42.77,42.78,9398.0,42.82,42.83,42.77,42.78,9398.0
2017-01-20 15:25:00,42.79,42.79,42.7,42.73,12497.0,42.79,42.79,42.7,42.73,12497.0
2017-01-20 15:30:00,42.72,42.78,42.71,42.77,14235.0,42.72,42.78,42.71,42.77,14235.0
2017-01-20 15:35:00,42.79,42.84,42.75,42.82,14662.0,42.79,42.84,42.75,42.82,14662.0
2017-01-20 15:40:00,42.82,42.85,42.81,42.84,7189.0,42.82,42.85,42.81,42.84,7189.0
2017-01-20 15:45:00,42.87,42.88,42.84,42.86,12709.0,42.87,42.88,42.84,42.86,12709.0
2017-01-20 15:50:00,42.87,42.89,42.86,42.87,19732.0,42.87,42.89,42.86,42.87,19732.0
2017-01-20 15:55:00,42.87,42.91,42.86,42.91,35479.0,42.87,42.91,42.86,42.91,35479.0
2017-01-23 09:30:00,43.0,43.04,42.94,42.99,11337.0,43.0,43.04,42.94,42.99,11337.0
2017-01-23 09:35:00,42.97,43.07,42.95,43.04,4521.0,42.97,43.07,42.95,43.04,4521.0
2017-01-23 09:40:00,43.07,43.11,42.99,43.1,2150.0,43.07,43.11,42.99,43.1,2150.0
2017-01-23 09:45:00,43.12,43.15,43.06,43.09,7200.0,43.12,43.15,43.06,43.09,7200.0
2017-01-23 09:50:00,43.06,43.08,43.0,43.0,2851.0,43.06,43.08,43.0,43.0,2851.0
2017-01-23 09:55:00,42.98,42.99,42.92,42.92,13405.0,42.98,42.99,42.92,42.92,13405.0
2017-01-23 10:00:00,42.92,43.05,42.92,43.05,3950.0,42.92,43.05,42.92,43.05,3950.0
2017-01-23 10:05:00,43.01,43.03,42.96,42.96,2270.0,43.01,43.03,42.96,42.96,2270.0
2017-01-23 10:10:00,42.93,42.97,42.86,42.86,6739.0,42.93,42.97,42.86,42.86,6739.0
2017-01-23 10:15:00,42.86,42.88,42.78,42.81,3351.0,42.86,42.88,42.78,42.81,3351.0
2017-01-23 10:20:00,42.82,42.82,42.72,42.72,8001.0,42.82,42.82,42.72,42.72,8001.0
2017-01-23 10:25:00,42.72,42.72,42.65,42.69,3500.0,42.72,42.72,42.65,42.69,3500.0
2017-01-23 10:30:00,42.68,42.69,42.52,42.55,11212.0,42.68,42.69,42.52,42.55,11212.0
2017-01-23 10:35:00,42.52,42.55,42.4,42.51,10621.0,42.52,42.55,42.4,42.51,10621.0
2017-01-23 10:40:00,42.52,42.57,42.49,42.55,4969.0,42.52,42.57,42.49,42.55,4969.0
2017-01-23 10:45:00,42.54,42.54,42.5,42.52,2206.0,42.54,42.54,42.5,42.52,2206.0
2017-01-23 10:50:00,42.49,42.52,42.48,42.51,5676.0,42.49,42.52,42.48,42.51,5676.0
2017-01-23 10:55:00,42.53,42.54,42.48,42.5,1795.0,42.53,42.54,42.48,42.5,1795.0
2017-01-23 11:00:00,42.53,42.55,42.52,42.53,3708.0,42.53,42.55,42.52,42.53,3708.0
2017-01-23 11:05:00,42.49,42.51,42.48,42.51,2500.0,42.49,42.51,42.48,42.51,2500.0
2017-01-23 11:10:00,42.51,42.53,42.46,42.46,3950.0,42.51,42.53,42.46,42.46,3950.0
2017-01-23 11:15:00,42.45,42.47,42.42,42.43,1950.0,42.45,42.47,42.42,42.43,1950.0
2017-01-23 11:20:00,42.43,42.46,42.43,42.43,1625.0,42.43,42.46,42.43,42.43,1625.0
2017-01-23 11:25:00,42.42,42.42,42.36,42.39,4352.0,42.42,42.42,42.36,42.39,4352.0
2017-01-23 11:30:00,42.43,42.44,42.34,42.36,10781.0,42.43,42.44,42.34,42.36,10781.0
2017-01-23 11:35:00,42.33,42.41,42.26,42.3,12510.0,42.33,42.41,42.26,42.3,12510.0
2017-01-23 11:40:00,42.33,42.35,42.27,42.3,11701.0,42.33,42.35,42.27,42.3,11701.0
2017-01-23 11:45:00,42.31,42.31,42.17,42.2,10586.0,42.31,42.31,42.17,42.2,10586.0
2017-01-23 11:50:00,42.23,42.23,42.17,42.17,979.0,42.23,42.23,42.17,42.17,979.0
2017-01-23 11:55:00,42.18,42.21,42.18,42.2,1200.0,42.18,42.21,42.18,42.2,1200.0
2017-01-23 12:00:00,42.17,42.2,42.15,42.16,1001.0,42.17,42.2,42.15,42.16,1001.0
2017-01-23 12:05:00,42.19,42.19,42.16,42.19,1212.0,42.19,42.19,42.16,42.19,1212.0
2017-01-23 12:10:00,42.21,42.25,42.21,42.25,1295.0,42.21,42.25,42.21,42.25,1295.0
2017-01-23 12:15:00,42.27,42.32,42.27,42.31,1925.0,42.27,42.32,42.27,42.31,1925.0
2017-01-23 12:20:00,42.31,42.35,42.29,42.35,2139.0,42.31,42.35,42.29,42.35,2139.0
2017-01-23 12:25:00,42.35,42.37,42.27,42.27,1250.0,42.35,42.37,42.27,42.27,1250.0
2017-01-23 12:30:00,42.3,42.38,42.28,42.37,2206.0,42.3,42.38,42.28,42.37,2206.0
2017-01-23 12:35:00,42.39,42.4,42.36,42.36,1788.0,42.39,42.4,42.36,42.36,1788.0
2017-01-23 12:40:00,42.36,42.39,42.3,42.39,1000.0,42.36,42.39,42.3,42.39,1000.0
2017-01-23 12:45:00,42.4,42.42,42.38,42.39,4140.0,42.4,42.42,42.38,42.39,4140.0
2017-01-23 12:50:00,42.35,42.38,42.35,42.35,820.0,42.35,42.38,42.35,42.35,820.0
2017-01-23 12:55:00,42.37,42.38,42.37,42.38,500.0,42.37,42.38,42.37,42.38,500.0
2017-01-23 13:00:00,42.36,42.42,42.36,42.39,1800.0,42.36,42.42,42.36,42.39,1800.0
2017-01-23 13:05:00,42.4,42.42,42.4,42.42,500.0,42.4,42.42,42.4,42.42,500.0
2017-01-23 13:10:00,42.41,42.43,42.41,42.42,1485.0,42.41,42.43,42.41,42.42,1485.0
2017-01-23 13:15:00,42.41,42.41,42.41,42.41,414.0,42.41,42.41,42.41,42.41,414.0
2017-01-23 13:20:00,42.43,42.5,42.43,42.5,2992.0,42.43,42.5,42.43,42.5,2992.0
2017-01-23 13:25:00,42.5,42.52,42.48,42.5,2896.0,42.5,42.52,42.48,42.5,2896.0
2017-01-23 13:30:00,42.51,42.55,42.51,42.54,2218.0,42.51,42.55,42.51,42.54,2218.0
2017-01-23 13:35:00,42.55,42.67,42.54,42.67,17800.0,42.55,42.67,42.54,42.67,17800.0
2017-01-23 13:40:00,42.65,42.68,42.64,42.65,1195.0,42.65,42.68,42.64,42.65,1195.0
2017-01-23 13:45:00,42.7,42.7,42.63,42.64,1970.0,42.7,42.7,42.63,42.64,1970.0
2017-01-23 13:50:00,42.63,42.67,42.59,42.66,7722.0,42.63,42.67,42.59,42.66,7722.0
2017-01-23 13:55:00,42.66,42.68,42.64,42.67,5226.0,42.66,42.68,42.64,42.67,5226.0
2017-01-23 14:00:00,42.69,42.73,42.68,42.73,4598.0,42.69,42.73,42.68,42.73,4598.0
2017-01-23 14:05:00,42.72,42.76,42.69,42.7,10335.0,42.72,42.76,42.69,42.7,10335.0
2017-01-23 14:10:00,42.71,42.71,42.67,42.68,700.0,42.71,42.71,42.67,42.68,700.0
2017-01-23 14:15:00,42.66,42.66,42.6,42.6,1200.0,42.66,42.66,42.6,42.6,1200.0
2017-01-23 14:20:00,42.59,42.65,42.58,42.65,3031.0,42.59,42.65,42.58,42.65,3031.0
2017-01-23 14:25:00,42.65,42.65,42.6,42.6,4301.0,42.65,42.65,42.6,42.6,4301.0
2017-01-23 14:30:00,42.61,42.62,42.59,42.59,2199.0,42.61,42.62,42.59,42.59,2199.0
2017-01-23 14:35:00,42.6,42.66,42.6,42.64,1713.0,42.6,42.66,42.6,42.64,1713.0
2017-01-23 14:40:00,42.67,42.67,42.63,42.63,300.0,42.67,42.67,42.63,42.63,300.0
2017-01-23 14:45:00,42.65,42.67,42.62,42.66,1650.0,42.65,42.67,42.62,42.66,1650.0
2017-01-23 14:50:00,42.66,42.66,42.62,42.62,1130.0,42.66,42.66,42.62,42.62,1130.0
2017-01-23 14:55:00,42.63,42.65,42.62,42.65,790.0,42.63,42.65,42.62,42.65,790.0
2017-01-23 15:00:00,42.64,42.67,42.64,42.65,2629.0,42.64,42.67,42.64,42.65,2629.0
2017-01-23 15:05:00,42.65,42.66,42.65,42.65,2254.0,42.65,42.66,42.65,42.65,2254.0
2017-01-23 15:10:00,42.65,42.67,42.61,42.62,2621.0,42.65,42.67,42.61,42.62,2621.0
2017-01-23 15:15:00,42.61,42.63,42.61,42.62,1720.0,42.61,42.63,42.61,42.62,1720.0
2017-01-23 15:20:00,42.62,42.67,42.62,42.67,2153.0,42.62,42.67,42.62,42.67,2153.0
2017-01-23 15:25:00,42.68,42.68,42.63,42.64,1900.0,42.68,42.68,42.63,42.64,1900.0
2017-01-23 15:30:00,42.64,42.66,42.64,42.66,5583.0,42.64,42.66,42.64,42.66,5583.0
2017-01-23 15:35:00,42.67,42.7,42.66,42.69,5917.0,42.67,42.7,42.66,42.69,5917.0
2017-01-23 15:40:00,42.68,42.7,42.64,42.64,13587.0,42.68,42.7,42.64,42.64,13587.0
2017-01-23 15:45:00,42.62,42.63,42.51,42.51,22610.0,42.62,42.63,42.51,42.51,22610.0
2017-01-23 15:50:00,42.52,42.53,42.47,42.48,26355.0,42.52,42.53,42.47,42.48,26355.0
2017-01-23 15:55:00,42.48,42.5,42.46,42.49,39526.0,42.48,42.5,42.46,42.49,39526.0
2017-01-24 09:30:00,42.8,42.92,42.74,42.78,11025.0,42.8,42.92,42.74,42.78,11025.0
2017-01-24 09:35:00,42.78,42.95,42.78,42.81,1560.0,42.78,42.95,42.78,42.81,1560.0
2017-01-24 09:40:00,42.71,42.72,42.67,42.67,1334.0,42.71,42.72,42.67,42.67,1334.0
2017-01-24 09:45:00,42.64,42.64,42.56,42.6,2508.0,42.64,42.64,42.56,42.6,2508.0
2017-01-24 09:50:00,42.58,42.58,42.3,42.39,3643.0,42.58,42.58,42.3,42.39,3643.0
2017-01-24 09:55:00,42.39,42.4,42.31,42.32,1905.0,42.39,42.4,42.31,42.32,1905.0
2017-01-24 10:00:00,42.28,42.28,42.13,42.2,6364.0,42.28,42.28,42.13,42.2,6364.0
2017-01-24 10:05:00,42.2,42.24,42.15,42.21,4730.0,42.2,42.24,42.15,42.21,4730.0
2017-01-24 10:10:00,42.22,42.26,42.22,42.25,1400.0,42.22,42.26,42.22,42.25,1400.0
2017-01-24 10:15:00,42.21,42.26,42.21,42.23,2335.0,42.21,42.26,42.21,42.23,2335.0
2017-01-24 10:20:00,42.24,42.33,42.23,42.31,10494.0,42.24,42.33,42.23,42.31,10494.0
2017-01-24 10:25:00,42.31,42.31,42.17,42.17,4250.0,42.31,42.31,42.17,42.17,4250.0
2017-01-24 10:30:00,42.18,42.2,42.17,42.18,809.0,42.18,42.2,42.17,42.18,809.0
2017-01-24 10:35:00,42.2,42.23,42.1,42.13,5395.0,42.2,42.23,42.1,42.13,5395.0
2017-01-24 10:40:00,42.15,42.16,42.02,42.12,7498.0,42.15,42.16,42.02,42.12,7498.0
2017-01-24 10:45:00,42.1,42.11,42.07,42.09,3825.0,42.1,42.11,42.07,42.09,3825.0
2017-01-24 10:50:00,42.04,42.1,42.04,42.08,3532.0,42.04,42.1,42.04,42.08,3532.0
2017-01-24 10:55:00,42.09,42.11,42.06,42.07,3678.0,42.09,42.11,42.06,42.07,3678.0
2017-01-24 11:00:00,42.06,42.16,42.06,42.15,10034.0,42.06,42.16,42.06,42.15,10034.0
2017-01-24 11:05:00,42.16,42.34,42.15,42.26,16090.0,42.16,42.34,42.15,42.26,16090.0
2017-01-24 11:10:00,42.26,42.28,42.24,42.27,6354.0,42.26,42.28,42.24,42.27,6354.0
2017-01-24 11:15:00,42.32,42.32,42.23,42.3,15462.0,42.32,42.32,42.23,42.3,15462.0
2017-01-24 11:20:00,42.31,42.31,42.22,42.22,2960.0,42.31,42.31,42.22,42.22,2960.0
2017-01-24 11:25:00,42.23,42.26,42.14,42.15,1851.0,42.23,42.26,42.14,42.15,1851.0
2017-01-24 11:30:00,42.19,42.32,42.19,42.29,9584.0,42.19,42.32,42.19,42.29,9584.0
2017-01-24 11:35:00,42.26,42.36,42.26,42.31,4716.0,42.26,42.36,42.26,42.31,4716.0
2017-01-24 11:40:00,42.31,42.36,42.31,42.35,4238.0,42.31,42.36,42.31,42.35,4238.0
2017-01-24 11:45:00,42.35,42.37,42.27,42.28,13310.0,42.35,42.37,42.27,42.28,13310.0
2017-01-24 11:50:00,42.29,42.36,42.29,42.3,3498.0,42.29,42.36,42.29,42.3,3498.0
2017-01-24 11:55:00,42.29,42.34,42.29,42.29,1810.0,42.29,42.34,42.29,42.29,1810.0
2017-01-24 12:00:00,42.36,42.36,42.33,42.33,794.0,42.36,42.36,42.33,42.33,794.0
2017-01-24 12:05:00,42.33,42.37,42.32,42.35,1330.0,42.33,42.37,42.32,42.35,1330.0
2017-01-24 12:10:00,42.37,42.41,42.33,42.41,4850.0,42.37,42.41,42.33,42.41,4850.0
2017-01-24 12:15:00,42.44,42.48,42.42,42.42,3800.0,42.44,42.48,42.42,42.42,3800.0
2017-01-24 12:20:00,42.4,42.46,42.4,42.43,500.0,42.4,42.46,42.4,42.43,500.0
2017-01-24 12:25:00,42.46,42.49,42.43,42.43,3900.0,42.46,42.49,42.43,42.43,3900.0
2017-01-24 12:30:00,42.44,42.44,42.39,42.4,1680.0,42.44,42.44,42.39,42.4,1680.0
2017-01-24 12:35:00,42.4,42.44,42.4,42.42,2292.0,42.4,42.44,42.4,42.42,2292.0
2017-01-24 12:40:00,42.41,42.41,42.38,42.38,3150.0,42.41,42.41,42.38,42.38,3150.0
2017-01-24 12:45:00,42.39,42.47,42.38,42.43,4150.0,42.39,42.47,42.38,42.43,4150.0
2017-01-24 12:50:00,42.42,42.46,42.38,42.46,5419.0,42.42,42.46,42.38,42.46,5419.0
2017-01-24 12:55:00,42.45,42.49,42.41,42.41,1529.0,42.45,42.49,42.41,42.41,1529.0
2017-01-24 13:00:00,42.42,42.48,42.41,42.44,3598.0,42.42,42.48,42.41,42.44,3598.0
2017-01-24 13:05:00,42.5,42.56,42.48,42.54,3400.0,42.5,42.56,42.48,42.54,3400.0
2017-01-24 13:10:00,42.55,42.57,42.5,42.52,3320.0,42.55,42.57,42.5,42.52,3320.0
2017-01-24 13:15:00,42.52,42.55,42.51,42.52,2700.0,42.52,42.55,42.51,42.52,2700.0
2017-01-24 13:20:00,42.54,42.56,42.49,42.54,3740.0,42.54,42.56,42.49,42.54,3740.0
2017-01-24 13:25:00,42.51,42.58,42.47,42.58,969.0,42.51,42.58,42.47,42.58,969.0
2017-01-24 13:30:00,42.59,42.64,42.56,42.61,6515.0,42.59,42.64,42.56,42.61,6515.0
2017-01-24 13:35:00,42.63,42.7,42.56,42.56,6044.0,42.63,42.7,42.56,42.56,6044.0
2017-01-24 13:40:00,42.56,42.66,42.56,42.66,3398.0,42.56,42.66,42.56,42.66,3398.0
2017-01-24 13:45:00,42.64,42.67,42.62,42.64,3450.0,42.64,42.67,42.62,42.64,3450.0
2017-01-24 13:50:00,42.68,42.7,42.65,42.7,2606.0,42.68,42.7,42.65,42.7,2606.0
2017-01-24 13:55:00,42.7,42.7,42.64,42.66,3150.0,42.7,42.7,42.64,42.66,3150.0
2017-01-24 14:00:00,42.65,42.7,42.65,42.7,4557.0,42.65,42.7,42.65,42.7,4557.0
2017-01-24 14:05:00,42.69,42.71,42.65,42.68,3019.0,42.69,42.71,42.65,42.68,3019.0
2017-01-24 14:10:00,42.68,42.7,42.64,42.69,1400.0,42.68,42.7,42.64,42.69,1400.0
2017-01-24 14:15:00,42.69,42.73,42.66,42.69,2356.0,42.69,42.73,42.66,42.69,2356.0
2017-01-24 14:20:00,42.71,42.71,42.68,42.7,1400.0,42.71,42.71,42.68,42.7,1400.0
2017-01-24 14:25:00,42.71,42.75,42.69,42.7,3530.0,42.71,42.75,42.69,42.7,3530.0
2017-01-24 14:30:00,42.69,42.76,42.69,42.71,4060.0,42.69,42.76,42.69,42.71,4060.0
2017-01-24 14:35:00,42.7,42.8,42.69,42.69,2500.0,42.7,42.8,42.69,42.69,2500.0
2017-01-24 14:40:00,42.7,42.7,42.68,42.7,700.0,42.7,42.7,42.68,42.7,700.0
2017-01-24 14:45:00,42.71,42.72,42.69,42.71,1500.0,42.71,42.72,42.69,42.71,1500.0
2017-01-24 14:50:00,42.72,42.74,42.7,42.74,2661.0,42.72,42.74,42.7,42.74,2661.0
2017-01-24 14:55:00,42.75,42.79,42.75,42.76,1555.0,42.75,42.79,42.75,42.76,1555.0
2017-01-24 15:00:00,42.78,42.85,42.77,42.83,8534.0,42.78,42.85,42.77,42.83,8534.0
2017-01-24 15:05:00,42.82,42.84,42.76,42.84,8940.0,42.82,42.84,42.76,42.84,8940.0
2017-01-24 15:10:00,42.83,42.83,42.78,42.8,2928.0,42.83,42.83,42.78,42.8,2928.0
2017-01-24 15:15:00,42.78,42.79,42.73,42.77,2691.0,42.78,42.79,42.73,42.77,2691.0
2017-01-24 15:20:00,42.74,42.75,42.7,42.71,7041.0,42.74,42.75,42.7,42.71,7041.0
2017-01-24 15:25:00,42.7,42.71,42.68,42.7,3850.0,42.7,42.71,42.68,42.7,3850.0
2017-01-24 15:30:00,42.72,42.73,42.68,42.72,4650.0,42.72,42.73,42.68,42.72,4650.0
2017-01-24 15:35:00,42.73,42.74,42.7,42.73,3510.0,42.73,42.74,42.7,42.73,3510.0
2017-01-24 15:40:00,42.73,42.74,42.7,42.73,7400.0,42.73,42.74,42.7,42.73,7400.0
2017-01-24 15:45:00,42.74,42.78,42.73,42.77,8191.0,42.74,42.78,42.73,42.77,8191.0
2017-01-24 15:50:00,42.77,42.78,42.74,42.75,13044.0,42.77,42.78,42.74,42.75,13044.0
2017-01-24 15:55:00,42.74,42.79,42.72,42.75,30720.0,42.74,42.79,42.72,42.75,30720.0
2017-01-25 09:30:00,43.01,43.33,43.0,43.27,47557.0,43.01,43.33,43.0,43.27,47557.0
2017-01-25 09:35:00,43.25,43.4,43.2,43.34,12060.0,43.25,43.4,43.2,43.34,12060.0
2017-01-25 09:40:00,43.34,43.45,43.29,43.42,39137.0,43.34,43.45,43.29,43.42,39137.0
2017-01-25 09:45:00,43.42,43.42,43.29,43.32,6250.0,43.42,43.42,43.29,43.32,6250.0
2017-01-25 09:50:00,43.34,43.42,43.32,43.42,1700.0,43.34,43.42,43.32,43.42,1700.0
2017-01-25 09:55:00,43.4,43.45,43.39,43.44,12171.0,43.4,43.45,43.39,43.44,12171.0
2017-01-25 10:00:00,43.43,43.43,43.35,43.41,2250.0,43.43,43.43,43.35,43.41,2250.0
2017-01-25 10:05:00,43.37,43.45,43.34,43.41,18257.0,43.37,43.45,43.34,43.41,18257.0
2017-01-25 10:10:00,43.43,43.44,43.4,43.4,2015.0,43.43,43.44,43.4,43.4,2015.0
2017-01-25 10:15:00,43.38,43.39,43.3,43.39,4800.0,43.38,43.39,43.3,43.39,4800.0
2017-01-25 10:20:00,43.4,43.4,43.33,43.33,3043.0,43.4,43.4,43.33,43.33,3043.0
2017-01-25 10:25:00,43.34,43.34,43.29,43.29,2300.0,43.34,43.34,43.29,43.29,2300.0
2017-01-25 10:30:00,43.24,43.34,43.21,43.34,13090.0,43.24,43.34,43.21,43.34,13090.0
2017-01-25 10:35:00,43.34,43.35,43.3,43.34,2324.0,43.34,43.35,43.3,43.34,2324.0
2017-01-25 10:40:00,43.33,43.35,43.32,43.34,5112.0,43.33,43.35,43.32,43.34,5112.0
2017-01-25 10:45:00,43.35,43.38,43.34,43.36,2100.0,43.35,43.38,43.34,43.36,2100.0
2017-01-25 10:50:00,43.38,43.45,43.37,43.45,10827.0,43.38,43.45,43.37,43.45,10827.0
2017-01-25 10:55:00,43.44,43.44,43.36,43.42,13871.0,43.44,43.44,43.36,43.42,13871.0
2017-01-25 11:00:00,43.4,43.41,43.37,43.41,2700.0,43.4,43.41,43.37,43.41,2700.0
2017-01-25 11:05:00,43.43,43.43,43.33,43.36,6806.0,43.43,43.43,43.33,43.36,6806.0
2017-01-25 11:10:00,43.35,43.35,43.25,43.25,2400.0,43.35,43.35,43.25,43.25,2400.0
2017-01-25 11:15:00,43.23,43.23,43.2,43.2,3056.0,43.23,43.23,43.2,43.2,3056.0
2017-01-25 11:20:00,43.18,43.18,43.15,43.15,1628.0,43.18,43.18,43.15,43.15,1628.0
2017-01-25 11:25:00,43.16,43.21,43.16,43.2,4834.0,43.16,43.21,43.16,43.2,4834.0
2017-01-25 11:30:00,43.2,43.2,43.06,43.1,5490.0,43.2,43.2,43.06,43.1,5490.0
2017-01-25 11:35:00,43.06,43.1,42.93,43.04,18670.0,43.06,43.1,42.93,43.04,18670.0
2017-01-25 11:40:00,43.05,43.11,43.05,43.11,5724.0,43.05,43.11,43.05,43.11,5724.0
2017-01-25 11:45:00,43.09,43.18,43.04,43.04,6120.0,43.09,43.18,43.04,43.04,6120.0
2017-01-25 11:50:00,43.02,43.12,43.02,43.12,3376.0,43.02,43.12,43.02,43.12,3376.0
2017-01-25 11:55:00,43.12,43.17,43.09,43.15,4500.0,43.12,43.17,43.09,43.15,4500.0
2017-01-25 12:00:00,43.14,43.17,43.12,43.14,3900.0,43.14,43.17,43.12,43.14,3900.0
2017-01-25 12:05:00,43.15,43.2,43.15,43.16,2600.0,43.15,43.2,43.15,43.16,2600.0
2017-01-25 12:10:00,43.16,43.17,43.12,43.13,1800.0,43.16,43.17,43.12,43.13,1800.0
2017-01-25 12:15:00,43.12,43.12,43.0,43.06,12079.0,43.12,43.12,43.0,43.06,12079.0
2017-01-25 12:20:00,43.07,43.07,42.89,43.05,18240.0,43.07,43.07,42.89,43.05,18240.0
2017-01-25 12:25:00,43.03,43.09,43.01,43.06,4570.0,43.03,43.09,43.01,43.06,4570.0
2017-01-25 12:30:00,43.08,43.1,43.05,43.07,3862.0,43.08,43.1,43.05,43.07,3862.0
2017-01-25 12:35:00,43.09,43.09,43.04,43.04,3124.0,43.09,43.09,43.04,43.04,3124.0
2017-01-25 12:40:00,43.02,43.06,43.02,43.03,3607.0,43.02,43.06,43.02,43.03,3607.0
2017-01-25 12:45:00,43.04,43.05,43.02,43.03,2184.0,43.04,43.05,43.02,43.03,2184.0
2017-01-25 12:50:00,43.04,43.08,43.03,43.08,2940.0,43.04,43.08,43.03,43.08,2940.0
2017-01-25 12:55:00,43.07,43.08,43.04,43.07,1319.0,43.07,43.08,43.04,43.07,1319.0
2017-01-25 13:00:00,43.06,43.08,43.03,43.03,2950.0,43.06,43.08,43.03,43.03,2950.0
2017-01-25 13:05:00,43.04,43.06,42.93,43.04,20148.0,43.04,43.06,42.93,43.04,20148.0
2017-01-25 13:10:00,43.02,43.04,42.94,42.99,10722.0,43.02,43.04,42.94,42.99,10722.0
2017-01-25 13:15:00,42.98,43.01,42.94,43.0,6716.0,42.98,43.01,42.94,43.0,6716.0
2017-01-25 13:20:00,42.99,43.01,42.98,43.01,4853.0,42.99,43.01,42.98,43.01,4853.0
2017-01-25 13:25:00,43.0,43.02,42.98,43.0,3113.0,43.0,43.02,42.98,43.0,3113.0
2017-01-25 13:30:00,43.02,43.02,42.98,43.01,1320.0,43.02,43.02,42.98,43.01,1320.0
2017-01-25 13:35:00,43.01,43.02,43.0,43.02,2314.0,43.01,43.02,43.0,43.02,2314.0
2017-01-25 13:40:00,43.03,43.11,43.01,43.07,7567.0,43.03,43.11,43.01,43.07,7567.0
2017-01-25 13:45:00,43.06,43.06,43.01,43.06,1785.0,43.06,43.06,43.01,43.06,1785.0
2017-01-25 13:50:00,43.06,43.09,43.02,43.05,2393.0,43.06,43.09,43.02,43.05,2393.0
2017-01-25 13:55:00,43.05,43.08,43.01,43.04,1440.0,43.05,43.08,43.01,43.04,1440.0
2017-01-25 14:00:00,43.02,43.04,43.0,43.02,3683.0,43.02,43.04,43.0,43.02,3683.0
2017-01-25 14:05:00,43.02,43.08,43.02,43.08,2694.0,43.02,43.08,43.02,43.08,2694.0
2017-01-25 14:10:00,43.08,43.08,43.06,43.08,1452.0,43.08,43.08,43.06,43.08,1452.0
2017-01-25 14:15:00,43.05,43.07,43.03,43.06,2895.0,43.05,43.07,43.03,43.06,2895.0
2017-01-25 14:20:00,43.06,43.06,43.02,43.04,400.0,43.06,43.06,43.02,43.04,400.0
2017-01-25 14:25:00,42.98,43.02,42.97,43.01,3550.0,42.98,43.02,42.97,43.01,3550.0
2017-01-25 14:30:00,42.99,42.99,42.96,42.99,800.0,42.99,42.99,42.96,42.99,800.0
2017-01-25 14:35:00,42.96,42.97,42.92,42.96,2325.0,42.96,42.97,42.92,42.96,2325.0
2017-01-25 14:40:00,42.95,42.96,42.93,42.96,1335.0,42.95,42.96,42.93,42.96,1335.0
2017-01-25 14:45:00,42.92,42.96,42.92,42.96,2842.0,42.92,42.96,42.92,42.96,2842.0
2017-01-25 14:50:00,42.98,43.0,42.97,43.0,2716.0,42.98,43.0,42.97,43.0,2716.0
2017-01-25 14:55:00,42.99,42.99,42.95,42.98,4165.0,42.99,42.99,42.95,42.98,4165.0
2017-01-25 15:00:00,42.97,43.03,42.97,43.03,6572.0,42.97,43.03,42.97,43.03,6572.0
2017-01-25 15:05:00,43.01,43.01,42.99,43.01,2128.0,43.01,43.01,42.99,43.01,2128.0
2017-01-25 15:10:00,43.01,43.03,43.0,43.03,5080.0,43.01,43.03,43.0,43.03,5080.0
2017-01-25 15:15:00,43.02,43.02,42.96,42.97,6916.0,43.02,43.02,42.96,42.97,6916.0
2017-01-25 15:20:00,42.97,43.05,42.97,43.03,2200.0,42.97,43.05,42.97,43.03,2200.0
2017-01-25 15:25:00,43.02,43.06,43.0,43.06,1600.0,43.02,43.06,43.0,43.06,1600.0
2017-01-25 15:30:00,43.04,43.06,43.04,43.05,5585.0,43.04,43.06,43.04,43.05,5585.0
2017-01-25 15:35:00,43.06,43.08,43.04,43.05,8026.0,43.06,43.08,43.04,43.05,8026.0
2017-01-25 15:40:00,43.05,43.09,43.04,43.09,4017.0,43.05,43.09,43.04,43.09,4017.0
2017-01-25 15:45:00,43.08,43.09,43.05,43.06,11820.0,43.08,43.09,43.05,43.06,11820.0
2017-01-25 15:50:00,43.06,43.14,43.04,43.13,68758.0,43.06,43.14,43.04,43.13,68758.0
2017-01-25 15:55:00,43.12,43.17,43.09,43.17,45363.0,43.12,43.17,43.09,43.17,45363.0
2017-01-26 09:30:00,43.2,43.3,43.18,43.3,7607.0,43.2,43.3,43.18,43.3,7607.0
2017-01-26 09:35:00,43.3,43.33,43.24,43.24,3290.0,43.3,43.33,43.24,43.24,3290.0
2017-01-26 09:40:00,43.24,43.3,43.07,43.07,3029.0,43.24,43.3,43.07,43.07,3029.0
2017-01-26 09:45:00,43.19,43.19,43.05,43.14,3350.0,43.19,43.19,43.05,43.14,3350.0
2017-01-26 09:50:00,43.14,43.14,42.96,42.96,7639.0,43.14,43.14,42.96,42.96,7639.0
2017-01-26 09:55:00,42.95,43.05,42.77,42.98,16926.0,42.95,43.05,42.77,42.98,16926.0
2017-01-26 10:00:00,42.95,43.03,42.86,42.86,3150.0,42.95,43.03,42.86,42.86,3150.0
2017-01-26 10:05:00,42.89,42.9,42.77,42.88,17944.0,42.89,42.9,42.77,42.88,17944.0
2017-01-26 10:10:00,42.9,42.94,42.78,42.86,7702.0,42.9,42.94,42.78,42.86,7702.0
2017-01-26 10:15:00,42.84,42.85,42.82,42.82,5000.0,42.84,42.85,42.82,42.82,5000.0
2017-01-26 10:20:00,42.8,42.83,42.77,42.8,5368.0,42.8,42.83,42.77,42.8,5368.0
2017-01-26 10:25:00,42.76,42.83,42.76,42.81,500.0,42.76,42.83,42.76,42.81,500.0
2017-01-26 10:30:00,42.78,42.81,42.77,42.8,2369.0,42.78,42.81,42.77,42.8,2369.0
2017-01-26 10:35:00,42.79,42.84,42.79,42.83,4202.0,42.79,42.84,42.79,42.83,4202.0
2017-01-26 10:40:00,42.84,42.84,42.77,42.78,3158.0,42.84,42.84,42.77,42.78,3158.0
2017-01-26 10:45:00,42.82,43.0,42.82,42.92,8401.0,42.82,43.0,42.82,42.92,8401.0
2017-01-26 10:50:00,42.92,43.0,42.91,42.97,3650.0,42.92,43.0,42.91,42.97,3650.0
2017-01-26 10:55:00,42.91,42.97,42.89,42.9,1100.0,42.91,42.97,42.89,42.9,1100.0
2017-01-26 11:00:00,42.89,42.92,42.85,42.85,2616.0,42.89,42.92,42.85,42.85,2616.0
2017-01-26 11:05:00,42.84,42.85,42.77,42.82,3156.0,42.84,42.85,42.77,42.82,3156.0
2017-01-26 11:10:00,42.85,42.86,42.81,42.86,3293.0,42.85,42.86,42.81,42.86,3293.0
2017-01-26 11:15:00,42.87,42.87,42.84,42.85,1300.0,42.87,42.87,42.84,42.85,1300.0
2017-01-26 11:20:00,42.84,42.9,42.84,42.85,3872.0,42.84,42.9,42.84,42.85,3872.0
2017-01-26 11:25:00,42.84,42.92,42.84,42.91,800.0,42.84,42.92,42.84,42.91,800.0
2017-01-26 11:30:00,42.89,42.95,42.85,42.93,2200.0,42.89,42.95,42.85,42.93,2200.0
2017-01-26 11:35:00,42.93,42.94,42.9,42.9,716.0,42.93,42.94,42.9,42.9,716.0
2017-01-26 11:40:00,42.93,42.98,42.93,42.97,804.0,42.93,42.98,42.93,42.97,804.0
2017-01-26 11:45:00,43.0,43.0,42.96,42.99,5300.0,43.0,43.0,42.96,42.99,5300.0
2017-01-26 11:50:00,42.99,43.09,42.99,43.03,2702.0,42.99,43.09,42.99,43.03,2702.0
2017-01-26 11:55:00,43.03,43.03,42.98,43.0,3210.0,43.03,43.03,42.98,43.0,3210.0
2017-01-26 12:00:00,42.97,43.0,42.97,42.98,1682.0,42.97,43.0,42.97,42.98,1682.0
2017-01-26 12:05:00,43.0,43.0,42.96,42.98,770.0,43.0,43.0,42.96,42.98,770.0
2017-01-26 12:10:00,42.98,43.0,42.95,43.0,1917.0,42.98,43.0,42.95,43.0,1917.0
2017-01-26 12:15:00,42.99,42.99,42.98,42.99,800.0,42.99,42.99,42.98,42.99,800.0
2017-01-26 12:20:00,42.99,42.99,42.94,42.95,2804.0,42.99,42.99,42.94,42.95,2804.0
2017-01-26 12:25:00,42.94,42.97,42.84,42.96,15360.0,42.94,42.97,42.84,42.96,15360.0
2017-01-26 12:30:00,42.96,42.98,42.91,42.92,10848.0,42.96,42.98,42.91,42.92,10848.0
2017-01-26 12:35:00,42.9,43.03,42.9,43.01,10227.0,42.9,43.03,42.9,43.01,10227.0
2017-01-26 12:40:00,43.04,43.06,42.88,42.88,13146.0,43.04,43.06,42.88,42.88,13146.0
2017-01-26 12:45:00,42.87,42.98,42.76,42.98,23709.0,42.87,42.98,42.76,42.98,23709.0
2017-01-26 12:50:00,42.97,42.97,42.92,42.95,2694.0,42.97,42.97,42.92,42.95,2694.0
2017-01-26 12:55:00,42.94,42.95,42.93,42.94,2400.0,42.94,42.95,42.93,42.94,2400.0
2017-01-26 13:00:00,42.94,42.95,42.92,42.95,3100.0,42.94,42.95,42.92,42.95,3100.0
2017-01-26 13:05:00,42.94,43.0,42.91,42.98,4950.0,42.94,43.0,42.91,42.98,4950.0
2017-01-26 13:10:00,42.98,42.98,42.91,42.97,1850.0,42.98,42.98,42.91,42.97,1850.0
2017-01-26 13:15:00,42.95,42.96,42.87,42.88,2926.0,42.95,42.96,42.87,42.88,2926.0
2017-01-26 13:20:00,42.86,42.9,42.83,42.9,4025.0,42.86,42.9,42.83,42.9,4025.0
2017-01-26 13:25:00,42.9,42.92,42.82,42.88,5148.0,42.9,42.92,42.82,42.88,5148.0
2017-01-26 13:30:00,42.86,42.88,42.8,42.8,3024.0,42.86,42.88,42.8,42.8,3024.0
2017-01-26 13:35:00,42.77,42.8,42.61,42.66,35574.0,42.77,42.8,42.61,42.66,35574.0
2017-01-26 13:40:00,42.65,42.66,42.55,42.59,7646.0,42.65,42.66,42.55,42.59,7646.0
2017-01-26 13:45:00,42.59,42.74,42.59,42.72,6261.0,42.59,42.74,42.59,42.72,6261.0
2017-01-26 13:50:00,42.74,42.82,42.74,42.78,5269.0,42.74,42.82,42.74,42.78,5269.0
2017-01-26 13:55:00,42.77,42.81,42.74,42.8,2345.0,42.77,42.81,42.74,42.8,2345.0
2017-01-26 14:00:00,42.8,42.81,42.72,42.72,2470.0,42.8,42.81,42.72,42.72,2470.0
2017-01-26 14:05:00,42.72,42.78,42.71,42.72,4056.0,42.72,42.78,42.71,42.72,4056.0
2017-01-26 14:10:00,42.74,42.82,42.73,42.77,1930.0,42.74,42.82,42.73,42.77,1930.0
2017-01-26 14:15:00,42.77,42.85,42.77,42.82,5193.0,42.77,42.85,42.77,42.82,5193.0
2017-01-26 14:20:00,42.86,42.86,42.77,42.8,5271.0,42.86,42.86,42.77,42.8,5271.0
2017-01-26 14:25:00,42.8,42.85,42.8,42.85,2456.0,42.8,42.85,42.8,42.85,2456.0
2017-01-26 14:30:00,42.82,42.83,42.75,42.75,2003.0,42.82,42.83,42.75,42.75,2003.0
2017-01-26 14:35:00,42.77,42.84,42.75,42.83,5064.0,42.77,42.84,42.75,42.83,5064.0
2017-01-26 14:40:00,42.86,42.86,42.79,42.81,5000.0,42.86,42.86,42.79,42.81,5000.0
2017-01-26 14:45:00,42.83,42.91,42.8,42.84,4172.0,42.83,42.91,42.8,42.84,4172.0
2017-01-26 14:50:00,42.84,42.84,42.81,42.84,1837.0,42.84,42.84,42.81,42.84,1837.0
2017-01-26 14:55:00,42.86,42.88,42.79,42.79,2742.0,42.86,42.88,42.79,42.79,2742.0
2017-01-26 15:00:00,42.81,42.83,42.79,42.83,5310.0,42.81,42.83,42.79,42.83,5310.0
2017-01-26 15:05:00,42.83,42.87,42.82,42.82,6309.0,42.83,42.87,42.82,42.82,6309.0
2017-01-26 15:10:00,42.81,42.82,42.8,42.81,2415.0,42.81,42.82,42.8,42.81,2415.0
2017-01-26 15:15:00,42.82,42.82,42.79,42.8,5983.0,42.82,42.82,42.79,42.8,5983.0
2017-01-26 15:20:00,42.8,42.95,42.78,42.88,31327.0,42.8,42.95,42.78,42.88,31327.0
2017-01-26 15:25:00,42.89,42.92,42.87,42.9,4745.0,42.89,42.92,42.87,42.9,4745.0
2017-01-26 15:30:00,42.92,42.96,42.9,42.96,6537.0,42.92,42.96,42.9,42.96,6537.0
2017-01-26 15:35:00,42.95,42.97,42.82,42.85,8437.0,42.95,42.97,42.82,42.85,8437.0
2017-01-26 15:40:00,42.86,42.88,42.8,42.82,17308.0,42.86,42.88,42.8,42.82,17308.0
2017-01-26 15:45:00,42.84,42.88,42.84,42.86,8538.0,42.84,42.88,42.84,42.86,8538.0
2017-01-26 15:50:00,42.85,42.86,42.8,42.81,14501.0,42.85,42.86,42.8,42.81,14501.0
2017-01-26 15:55:00,42.82,42.83,42.76,42.79,27458.0,42.82,42.83,42.76,42.79,27458.0
2017-01-27 09:30:00,42.79,42.79,42.74,42.74,12751.0,42.79,42.79,42.74,42.74,12751.0
2017-01-27 09:35:00,42.66,42.66,42.51,42.51,2915.0,42.66,42.66,42.51,42.51,2915.0
2017-01-27 09:40:00,42.51,42.57,42.36,42.45,9407.0,42.51,42.57,42.36,42.45,9407.0
2017-01-27 09:45:00,42.49,42.64,42.49,42.59,2200.0,42.49,42.64,42.49,42.59,2200.0
2017-01-27 09:50:00,42.54,42.66,42.52,42.64,6182.0,42.54,42.66,42.52,42.64,6182.0
2017-01-27 09:55:00,42.64,42.67,42.57,42.67,5520.0,42.64,42.67,42.57,42.67,5520.0
2017-01-27 10:00:00,42.68,42.71,42.61,42.61,4607.0,42.68,42.71,42.61,42.61,4607.0
2017-01-27 10:05:00,42.63,42.67,42.45,42.45,5080.0,42.63,42.67,42.45,42.45,5080.0
2017-01-27 10:10:00,42.45,42.48,42.4,42.44,2446.0,42.45,42.48,42.4,42.44,2446.0
2017-01-27 10:15:00,42.46,42.47,42.32,42.32,3547.0,42.46,42.47,42.32,42.32,3547.0
2017-01-27 10:20:00,42.4,42.42,42.34,42.34,2344.0,42.4,42.42,42.34,42.34,2344.0
2017-01-27 10:25:00,42.38,42.38,42.32,42.37,17570.0,42.38,42.38,42.32,42.37,17570.0
2017-01-27 10:30:00,42.38,42.52,42.38,42.52,1829.0,42.38,42.52,42.38,42.52,1829.0
2017-01-27 10:35:00,42.53,42.57,42.44,42.44,7437.0,42.53,42.57,42.44,42.44,7437.0
2017-01-27 10:40:00,42.42,42.54,42.42,42.52,3350.0,42.42,42.54,42.42,42.52,3350.0
2017-01-27 10:45:00,42.46,42.5,42.43,42.45,2300.0,42.46,42.5,42.43,42.45,2300.0
2017-01-27 10:50:00,42.45,42.45,42.39,42.41,1087.0,42.45,42.45,42.39,42.41,1087.0
2017-01-27 10:55:00,42.41,42.41,42.35,42.4,3189.0,42.41,42.41,42.35,42.4,3189.0
2017-01-27 11:00:00,42.4,42.47,42.4,42.47,3600.0,42.4,42.47,42.4,42.47,3600.0
2017-01-27 11:05:00,42.51,42.55,42.48,42.49,5008.0,42.51,42.55,42.48,42.49,5008.0
2017-01-27 11:10:00,42.48,42.55,42.48,42.54,4929.0,42.48,42.55,42.48,42.54,4929.0
2017-01-27 11:15:00,42.56,42.59,42.56,42.59,2000.0,42.56,42.59,42.56,42.59,2000.0
2017-01-27 11:20:00,42.59,42.69,42.59,42.6,10400.0,42.59,42.69,42.59,42.6,10400.0
2017-01-27 11:25:00,42.64,42.69,42.62,42.69,2421.0,42.64,42.69,42.62,42.69,2421.0
2017-01-27 11:30:00,42.68,42.68,42.63,42.64,8110.0,42.68,42.68,42.63,42.64,8110.0
2017-01-27 11:35:00,42.64,42.64,42.56,42.59,1700.0,42.64,42.64,42.56,42.59,1700.0
2017-01-27 11:40:00,42.57,42.57,42.51,42.51,9150.0,42.57,42.57,42.51,42.51,9150.0
2017-01-27 11:45:00,42.48,42.57,42.48,42.57,5026.0,42.48,42.57,42.48,42.57,5026.0
2017-01-27 11:50:00,42.58,42.62,42.57,42.59,1000.0,42.58,42.62,42.57,42.59,1000.0
2017-01-27 11:55:00,42.56,42.56,42.55,42.55,600.0,42.56,42.56,42.55,42.55,600.0
2017-01-27 12:00:00,42.55,42.59,42.54,42.58,1724.0,42.55,42.59,42.54,42.58,1724.0
2017-01-27 12:05:00,42.57,42.57,42.51,42.54,2598.0,42.57,42.57,42.51,42.54,2598.0
2017-01-27 12:10:00,42.55,42.6,42.55,42.58,1200.0,42.55,42.6,42.55,42.58,1200.0
2017-01-27 12:15:00,42.59,42.59,42.55,42.55,1997.0,42.59,42.59,42.55,42.55,1997.0
2017-01-27 12:20:00,42.54,42.56,42.5,42.53,1871.0,42.54,42.56,42.5,42.53,1871.0
2017-01-27 12:25:00,42.56,42.56,42.52,42.53,4084.0,42.56,42.56,42.52,42.53,4084.0
2017-01-27 12:30:00,42.54,42.54,42.5,42.53,2698.0,42.54,42.54,42.5,42.53,2698.0
2017-01-27 12:35:00,42.52,42.52,42.42,42.42,1500.0,42.52,42.52,42.42,42.42,1500.0
2017-01-27 12:40:00,42.44,42.48,42.44,42.46,1242.0,42.44,42.48,42.44,42.46,1242.0
2017-01-27 12:45:00,42.46,42.49,42.45,42.45,2500.0,42.46,42.49,42.45,42.45,2500.0
2017-01-27 12:50:00,42.45,42.53,42.45,42.51,720.0,42.45,42.53,42.45,42.51,720.0
2017-01-27 12:55:00,42.52,42.53,42.41,42.42,2900.0,42.52,42.53,42.41,42.42,2900.0
2017-01-27 13:00:00,42.45,42.45,42.38,42.39,3115.0,42.45,42.45,42.38,42.39,3115.0
2017-01-27 13:05:00,42.39,42.43,42.39,42.4,2300.0,42.39,42.43,42.39,42.4,2300.0
2017-01-27 13:10:00,42.39,42.39,42.36,42.37,1200.0,42.39,42.39,42.36,42.37,1200.0
2017-01-27 13:15:00,42.39,42.4,42.37,42.39,2200.0,42.39,42.4,42.37,42.39,2200.0
2017-01-27 13:20:00,42.4,42.4,42.36,42.38,5450.0,42.4,42.4,42.36,42.38,5450.0
2017-01-27 13:25:00,42.38,42.42,42.38,42.41,2500.0,42.38,42.42,42.38,42.41,2500.0
2017-01-27 13:30:00,42.42,42.49,42.42,42.49,2520.0,42.42,42.49,42.42,42.49,2520.0
2017-01-27 13:35:00,42.5,42.5,42.47,42.5,3460.0,42.5,42.5,42.47,42.5,3460.0
2017-01-27 13:40:00,42.52,42.57,42.51,42.57,475.0,42.52,42.57,42.51,42.57,475.0
2017-01-27 13:45:00,42.62,42.63,42.58,42.58,2038.0,42.62,42.63,42.58,42.58,2038.0
2017-01-27 13:50:00,42.58,42.6,42.56,42.58,900.0,42.58,42.6,42.56,42.58,900.0
2017-01-27 13:55:00,42.56,42.61,42.55,42.61,650.0,42.56,42.61,42.55,42.61,650.0
2017-01-27 14:00:00,42.57,42.6,42.53,42.57,3560.0,42.57,42.6,42.53,42.57,3560.0
2017-01-27 14:05:00,42.59,42.6,42.55,42.55,1700.0,42.59,42.6,42.55,42.55,1700.0
2017-01-27 14:10:00,42.55,42.61,42.55,42.59,1588.0,42.55,42.61,42.55,42.59,1588.0
2017-01-27 14:15:00,42.61,42.61,42.56,42.58,2550.0,42.61,42.61,42.56,42.58,2550.0
2017-01-27 14:20:00,42.61,42.62,42.57,42.58,4418.0,42.61,42.62,42.57,42.58,4418.0
2017-01-27 14:25:00,42.6,42.6,42.57,42.57,1691.0,42.6,42.6,42.57,42.57,1691.0
2017-01-27 14:30:00,42.56,42.65,42.56,42.65,1100.0,42.56,42.65,42.56,42.65,1100.0
2017-01-27 14:35:00,42.66,42.66,42.62,42.66,1700.0,42.66,42.66,42.62,42.66,1700.0
2017-01-27 14:40:00,42.66,42.68,42.6,42.61,2117.0,42.66,42.68,42.6,42.61,2117.0
2017-01-27 14:45:00,42.64,42.65,42.58,42.59,2700.0,42.64,42.65,42.58,42.59,2700.0
2017-01-27 14:50:00,42.59,42.63,42.59,42.63,1170.0,42.59,42.63,42.59,42.63,1170.0
2017-01-27 14:55:00,42.62,42.65,42.6,42.62,1472.0,42.62,42.65,42.6,42.62,1472.0
2017-01-27 15:00:00,42.64,42.65,42.61,42.65,5752.0,42.64,42.65,42.61,42.65,5752.0
2017-01-27 15:05:00,42.65,42.65,42.53,42.53,4890.0,42.65,42.65,42.53,42.53,4890.0
2017-01-27 15:10:00,42.54,42.55,42.53,42.53,600.0,42.54,42.55,42.53,42.53,600.0
2017-01-27 15:15:00,42.56,42.56,42.53,42.53,1740.0,42.56,42.56,42.53,42.53,1740.0
2017-01-27 15:20:00,42.55,42.56,42.51,42.51,3800.0,42.55,42.56,42.51,42.51,3800.0
2017-01-27 15:25:00,42.53,42.55,42.49,42.49,9124.0,42.53,42.55,42.49,42.49,9124.0
2017-01-27 15:30:00,42.5,42.58,42.5,42.58,2012.0,42.5,42.58,42.5,42.58,2012.0
2017-01-27 15:35:00,42.6,42.62,42.58,42.58,1892.0,42.6,42.62,42.58,42.58,1892.0
2017-01-27 15:40:00,42.6,42.62,42.6,42.6,3570.0,42.6,42.62,42.6,42.6,3570.0
2017-01-27 15:45:00,42.62,42.62,42.57,42.61,8993.0,42.62,42.62,42.57,42.61,8993.0
2017-01-27 15:50:00,42.61,42.62,42.56,42.59,11025.0,42.61,42.62,42.56,42.59,11025.0
2017-01-27 15:55:00,42.59,42.64,42.57,42.64,20133.0,42.59,42.64,42.57,42.64,20133.0
2017-01-30 09:30:00,42.5,42.5,42.31,42.31,5862.0,42.5,42.5,42.31,42.31,5862.0
2017-01-30 09:35:00,42.42,42.43,42.15,42.15,5338.0,42.42,42.43,42.15,42.15,5338.0
2017-01-30 09:40:00,42.12,42.17,42.03,42.03,8623.0,42.12,42.17,42.03,42.03,8623.0
2017-01-30 09:45:00,42.07,42.12,41.95,41.98,12443.0,42.07,42.12,41.95,41.98,12443.0
2017-01-30 09:50:00,41.95,42.09,41.94,42.03,11611.0,41.95,42.09,41.94,42.03,11611.0
2017-01-30 09:55:00,42.0,42.11,41.95,42.06,5150.0,42.0,42.11,41.95,42.06,5150.0
2017-01-30 10:00:00,42.1,42.12,42.01,42.04,9173.0,42.1,42.12,42.01,42.04,9173.0
2017-01-30 10:05:00,42.08,42.08,42.0,42.08,3412.0,42.08,42.08,42.0,42.08,3412.0
2017-01-30 10:10:00,42.07,42.07,41.81,41.81,19230.0,42.07,42.07,41.81,41.81,19230.0
2017-01-30 10:15:00,41.82,41.84,41.61,41.65,12415.0,41.82,41.84,41.61,41.65,12415.0
2017-01-30 10:20:00,41.65,41.8,41.65,41.8,2750.0,41.65,41.8,41.65,41.8,2750.0
2017-01-30 10:25:00,41.8,41.88,41.77,41.86,2633.0,41.8,41.88,41.77,41.86,2633.0
2017-01-30 10:30:00,41.89,41.91,41.85,41.91,3351.0,41.89,41.91,41.85,41.91,3351.0
2017-01-30 10:35:00,41.91,41.91,41.75,41.75,4821.0,41.91,41.91,41.75,41.75,4821.0
2017-01-30 10:40:00,41.79,41.8,41.74,41.74,3801.0,41.79,41.8,41.74,41.74,3801.0
2017-01-30 10:45:00,41.77,41.77,41.66,41.74,4102.0,41.77,41.77,41.66,41.74,4102.0
2017-01-30 10:50:00,41.74,41.75,41.71,41.73,2350.0,41.74,41.75,41.71,41.73,2350.0
2017-01-30 10:55:00,41.72,41.77,41.69,41.73,4417.0,41.72,41.77,41.69,41.73,4417.0
2017-01-30 11:00:00,41.72,41.78,41.7,41.75,3223.0,41.72,41.78,41.7,41.75,3223.0
2017-01-30 11:05:00,41.78,41.85,41.77,41.85,2412.0,41.78,41.85,41.77,41.85,2412.0
2017-01-30 11:10:00,41.85,41.91,41.85,41.89,3615.0,41.85,41.91,41.85,41.89,3615.0
2017-01-30 11:15:00,41.93,41.93,41.85,41.89,3742.0,41.93,41.93,41.85,41.89,3742.0
2017-01-30 11:20:00,41.91,41.97,41.9,41.97,1390.0,41.91,41.97,41.9,41.97,1390.0
2017-01-30 11:25:00,41.95,42.0,41.92,41.92,3700.0,41.95,42.0,41.92,41.92,3700.0
2017-01-30 11:30:00,41.92,41.92,41.88,41.91,1319.0,41.92,41.92,41.88,41.91,1319.0
2017-01-30 11:35:00,41.92,41.96,41.9,41.93,5300.0,41.92,41.96,41.9,41.93,5300.0
2017-01-30 11:40:00,41.94,41.99,41.91,41.94,4700.0,41.94,41.99,41.91,41.94,4700.0
2017-01-30 11:45:00,41.95,42.02,41.95,42.01,3200.0,41.95,42.02,41.95,42.01,3200.0
2017-01-30 11:50:00,42.05,42.07,41.99,42.06,2856.0,42.05,42.07,41.99,42.06,2856.0
2017-01-30 11:55:00,42.07,42.13,42.07,42.13,800.0,42.07,42.13,42.07,42.13,800.0
2017-01-30 12:00:00,42.11,42.11,42.08,42.1,1900.0,42.11,42.11,42.08,42.1,1900.0
2017-01-30 12:05:00,42.08,42.09,42.05,42.07,4300.0,42.08,42.09,42.05,42.07,4300.0
2017-01-30 12:10:00,42.09,42.09,42.04,42.05,1225.0,42.09,42.09,42.04,42.05,1225.0
2017-01-30 12:15:00,42.04,42.05,42.04,42.05,900.0,42.04,42.05,42.04,42.05,900.0
2017-01-30 12:20:00,42.05,42.05,42.01,42.01,5091.0,42.05,42.05,42.01,42.01,5091.0
2017-01-30 12:25:00,42.04,42.07,42.02,42.02,5942.0,42.04,42.07,42.02,42.02,5942.0
2017-01-30 12:30:00,42.02,42.04,42.01,42.03,2300.0,42.02,42.04,42.01,42.03,2300.0
2017-01-30 12:35:00,42.03,42.05,42.02,42.04,2634.0,42.03,42.05,42.02,42.04,2634.0
2017-01-30 12:40:00,42.04,42.04,41.99,41.99,1200.0,42.04,42.04,41.99,41.99,1200.0
2017-01-30 12:45:00,42.0,42.02,41.99,41.99,1100.0,42.0,42.02,41.99,41.99,1100.0
2017-01-30 12:50:00,41.98,42.03,41.98,42.03,3203.0,41.98,42.03,41.98,42.03,3203.0
2017-01-30 12:55:00,42.04,42.04,42.0,42.01,2564.0,42.04,42.04,42.0,42.01,2564.0
2017-01-30 13:00:00,42.01,42.04,41.99,42.0,3516.0,42.01,42.04,41.99,42.0,3516.0
2017-01-30 13:05:00,42.06,42.09,42.06,42.06,1000.0,42.06,42.09,42.06,42.06,1000.0
2017-01-30 13:10:00,42.06,42.12,42.06,42.12,1092.0,42.06,42.12,42.06,42.12,1092.0
2017-01-30 13:15:00,42.11,42.11,42.06,42.08,2335.0,42.11,42.11,42.06,42.08,2335.0
2017-01-30 13:20:00,42.09,42.11,42.09,42.11,400.0,42.09,42.11,42.09,42.11,400.0
2017-01-30 13:25:00,42.1,42.13,42.07,42.07,2106.0,42.1,42.13,42.07,42.07,2106.0
2017-01-30 13:30:00,42.09,42.09,42.02,42.02,1356.0,42.09,42.09,42.02,42.02,1356.0
2017-01-30 13:35:00,42.03,42.07,42.02,42.02,2504.0,42.03,42.07,42.02,42.02,2504.0
2017-01-30 13:40:00,42.04,42.1,42.02,42.08,1727.0,42.04,42.1,42.02,42.08,1727.0
2017-01-30 13:45:00,42.08,42.15,42.07,42.12,2600.0,42.08,42.15,42.07,42.12,2600.0
2017-01-30 13:50:00,42.12,42.12,42.09,42.11,1402.0,42.12,42.12,42.09,42.11,1402.0
2017-01-30 13:55:00,42.11,42.12,42.1,42.12,1300.0,42.11,42.12,42.1,42.12,1300.0
2017-01-30 14:00:00,42.12,42.15,42.11,42.12,5572.0,42.12,42.15,42.11,42.12,5572.0
2017-01-30 14:05:00,42.12,42.13,42.09,42.13,1600.0,42.12,42.13,42.09,42.13,1600.0
2017-01-30 14:10:00,42.12,42.12,42.1,42.12,1600.0,42.12,42.12,42.1,42.12,1600.0
2017-01-30 14:15:00,42.12,42.12,42.1,42.12,2020.0,42.12,42.12,42.1,42.12,2020.0
2017-01-30 14:20:00,42.12,42.13,42.07,42.1,3000.0,42.12,42.13,42.07,42.1,3000.0
2017-01-30 14:25:00,42.09,42.14,42.08,42.12,4849.0,42.09,42.14,42.08,42.12,4849.0
2017-01-30 14:30:00,42.13,42.16,42.13,42.16,400.0,42.13,42.16,42.13,42.16,400.0
2017-01-30 14:35:00,42.15,42.15,42.11,42.12,3500.0,42.15,42.15,42.11,42.12,3500.0
2017-01-30 14:40:00,42.11,42.11,42.06,42.08,5355.0,42.11,42.11,42.06,42.08,5355.0
2017-01-30 14:45:00,42.07,42.08,42.06,42.07,1414.0,42.07,42.08,42.06,42.07,1414.0
2017-01-30 14:50:00,42.06,42.06,42.03,42.06,2721.0,42.06,42.06,42.03,42.06,2721.0
2017-01-30 14:55:00,42.07,42.07,42.03,42.07,2733.0,42.07,42.07,42.03,42.07,2733.0
2017-01-30 15:00:00,42.07,42.07,42.02,42.02,1902.0,42.07,42.07,42.02,42.02,1902.0
2017-01-30 15:05:00,42.01,42.06,42.01,42.02,4166.0,42.01,42.06,42.01,42.02,4166.0
2017-01-30 15:10:00,42.0,42.03,42.0,42.0,3715.0,42.0,42.03,42.0,42.0,3715.0
2017-01-30 15:15:00,42.0,42.01,41.97,42.01,6100.0,42.0,42.01,41.97,42.01,6100.0
2017-01-30 15:20:00,42.01,42.06,41.99,42.01,4129.0,42.01,42.06,41.99,42.01,4129.0
2017-01-30 15:25:00,42.02,42.04,42.02,42.04,2150.0,42.02,42.04,42.02,42.04,2150.0
2017-01-30 15:30:00,42.04,42.1,42.04,42.1,7851.0,42.04,42.1,42.04,42.1,7851.0
2017-01-30 15:35:00,42.08,42.08,42.01,42.01,10880.0,42.08,42.08,42.01,42.01,10880.0
2017-01-30 15:40:00,42.0,42.0,41.98,42.0,10104.0,42.0,42.0,41.98,42.0,10104.0
2017-01-30 15:45:00,42.0,42.07,41.99,42.04,14025.0,42.0,42.07,41.99,42.04,14025.0
2017-01-30 15:50:00,42.04,42.05,42.01,42.02,14830.0,42.04,42.05,42.01,42.02,14830.0
2017-01-30 15:55:00,42.03,42.08,42.02,42.05,21863.0,42.03,42.08,42.02,42.05,21863.0
2017-01-31 09:30:00,41.77,41.99,41.66,41.66,6730.0,41.77,41.99,41.66,41.66,6730.0
2017-01-31 09:35:00,41.65,41.84,41.61,41.75,8456.0,41.65,41.84,41.61,41.75,8456.0
2017-01-31 09:40:00,41.77,41.88,41.75,41.85,9542.0,41.77,41.88,41.75,41.85,9542.0
2017-01-31 09:45:00,41.82,41.89,41.77,41.84,3455.0,41.82,41.89,41.77,41.84,3455.0
2017-01-31 09:50:00,41.87,41.9,41.81,41.81,15281.0,41.87,41.9,41.81,41.81,15281.0
2017-01-31 09:55:00,41.77,41.8,41.75,41.78,3060.0,41.77,41.8,41.75,41.78,3060.0
2017-01-31 10:00:00,41.81,41.86,41.75,41.78,4912.0,41.81,41.86,41.75,41.78,4912.0
2017-01-31 10:05:00,41.78,41.86,41.75,41.8,5223.0,41.78,41.86,41.75,41.8,5223.0
2017-01-31 10:10:00,41.8,41.9,41.75,41.89,19138.0,41.8,41.9,41.75,41.89,19138.0
2017-01-31 10:15:00,41.9,42.05,41.82,42.0,34560.0,41.9,42.05,41.82,42.0,34560.0
2017-01-31 10:20:00,42.06,42.16,42.06,42.1,7649.0,42.06,42.16,42.06,42.1,7649.0
2017-01-31 10:25:00,42.06,42.15,42.06,42.12,3799.0,42.06,42.15,42.06,42.12,3799.0
2017-01-31 10:30:00,42.09,42.11,42.01,42.04,5125.0,42.09,42.11,42.01,42.04,5125.0
2017-01-31 10:35:00,42.11,42.12,42.02,42.02,2825.0,42.11,42.12,42.02,42.02,2825.0
2017-01-31 10:40:00,42.0,42.01,41.91,41.91,2100.0,42.0,42.01,41.91,41.91,2100.0
2017-01-31 10:45:00,41.94,41.94,41.84,41.9,6304.0,41.94,41.94,41.84,41.9,6304.0
2017-01-31 10:50:00,41.87,41.94,41.86,41.88,6401.0,41.87,41.94,41.86,41.88,6401.0
2017-01-31 10:55:00,41.88,42.04,41.87,41.97,3100.0,41.88,42.04,41.87,41.97,3100.0
2017-01-31 11:00:00,41.98,42.0,41.93,41.96,3900.0,41.98,42.0,41.93,41.96,3900.0
2017-01-31 11:05:00,41.95,41.99,41.92,41.92,4470.0,41.95,41.99,41.92,41.92,4470.0
2017-01-31 11:10:00,41.93,41.94,41.87,41.91,4780.0,41.93,41.94,41.87,41.91,4780.0
2017-01-31 11:15:00,41.91,41.93,41.89,41.9,9056.0,41.91,41.93,41.89,41.9,9056.0
2017-01-31 11:20:00,41.9,41.96,41.89,41.94,3500.0,41.9,41.96,41.89,41.94,3500.0
2017-01-31 11:25:00,41.96,41.96,41.89,41.94,3527.0,41.96,41.96,41.89,41.94,3527.0
2017-01-31 11:30:00,41.93,41.93,41.82,41.82,3642.0,41.93,41.93,41.82,41.82,3642.0
2017-01-31 11:35:00,41.82,41.86,41.78,41.84,3200.0,41.82,41.86,41.78,41.84,3200.0
2017-01-31 11:40:00,41.81,41.85,41.81,41.82,1900.0,41.81,41.85,41.81,41.82,1900.0
2017-01-31 11:45:00,41.82,41.85,41.76,41.77,2384.0,41.82,41.85,41.76,41.77,2384.0
2017-01-31 11:50:00,41.77,41.82,41.77,41.8,2851.0,41.77,41.82,41.77,41.8,2851.0
2017-01-31 11:55:00,41.8,41.84,41.79,41.79,14850.0,41.8,41.84,41.79,41.79,14850.0
2017-01-31 12:00:00,41.79,41.83,41.79,41.81,4295.0,41.79,41.83,41.79,41.81,4295.0
2017-01-31 12:05:00,41.81,41.89,41.81,41.87,3901.0,41.81,41.89,41.81,41.87,3901.0
2017-01-31 12:10:00,41.87,41.9,41.86,41.88,1900.0,41.87,41.9,41.86,41.88,1900.0
2017-01-31 12:15:00,41.87,41.9,41.86,41.89,1821.0,41.87,41.9,41.86,41.89,1821.0
2017-01-31 12:20:00,41.9,41.94,41.9,41.94,1000.0,41.9,41.94,41.9,41.94,1000.0
2017-01-31 12:25:00,41.95,41.96,41.92,41.92,3906.0,41.95,41.96,41.92,41.92,3906.0
2017-01-31 12:30:00,41.93,41.94,41.92,41.92,3658.0,41.93,41.94,41.92,41.92,3658.0
2017-01-31 12:35:00,41.92,41.94,41.89,41.89,2558.0,41.92,41.94,41.89,41.89,2558.0
2017-01-31 12:40:00,41.88,41.95,41.88,41.95,1200.0,41.88,41.95,41.88,41.95,1200.0
2017-01-31 12:45:00,41.94,41.94,41.89,41.89,3164.0,41.94,41.94,41.89,41.89,3164.0
2017-01-31 12:50:00,41.9,41.94,41.9,41.94,3823.0,41.9,41.94,41.9,41.94,3823.0
2017-01-31 12:55:00,41.93,41.93,41.9,41.9,600.0,41.93,41.93,41.9,41.9,600.0
2017-01-31 13:00:00,41.92,41.93,41.89,41.9,9135.0,41.92,41.93,41.89,41.9,9135.0
2017-01-31 13:05:00,41.89,41.91,41.88,41.91,4511.0,41.89,41.91,41.88,41.91,4511.0
2017-01-31 13:10:00,41.9,41.91,41.86,41.9,1527.0,41.9,41.91,41.86,41.9,1527.0
2017-01-31 13:15:00,41.89,41.93,41.88,41.93,4255.0,41.89,41.93,41.88,41.93,4255.0
2017-01-31 13:20:00,41.94,42.02,41.94,42.01,3100.0,41.94,42.02,41.94,42.01,3100.0
2017-01-31 13:25:00,42.01,42.02,41.99,42.01,3043.0,42.01,42.02,41.99,42.01,3043.0
2017-01-31 13:30:00,42.02,42.03,41.97,41.97,3600.0,42.02,42.03,41.97,41.97,3600.0
2017-01-31 13:35:00,41.97,41.98,41.96,41.97,4640.0,41.97,41.98,41.96,41.97,4640.0
2017-01-31 13:40:00,41.97,41.98,41.95,41.97,4897.0,41.97,41.98,41.95,41.97,4897.0
2017-01-31 13:45:00,41.97,41.98,41.92,41.92,4601.0,41.97,41.98,41.92,41.92,4601.0
2017-01-31 13:50:00,41.93,41.96,41.91,41.96,3848.0,41.93,41.96,41.91,41.96,3848.0
2017-01-31 13:55:00,41.96,41.96,41.91,41.93,3632.0,41.96,41.96,41.91,41.93,3632.0
2017-01-31 14:00:00,41.93,42.04,41.93,42.03,6010.0,41.93,42.04,41.93,42.03,6010.0
2017-01-31 14:05:00,42.05,42.12,42.05,42.12,6534.0,42.05,42.12,42.05,42.12,6534.0
2017-01-31 14:10:00,42.11,42.11,42.08,42.09,1751.0,42.11,42.11,42.08,42.09,1751.0
2017-01-31 14:15:00,42.1,42.13,42.06,42.06,13770.0,42.1,42.13,42.06,42.06,13770.0
2017-01-31 14:20:00,42.07,42.18,42.07,42.14,13050.0,42.07,42.18,42.07,42.14,13050.0
2017-01-31 14:25:00,42.14,42.16,42.11,42.13,2233.0,42.14,42.16,42.11,42.13,2233.0
2017-01-31 14:30:00,42.12,42.14,42.09,42.09,4800.0,42.12,42.14,42.09,42.09,4800.0
2017-01-31 14:35:00,42.1,42.14,42.09,42.13,5320.0,42.1,42.14,42.09,42.13,5320.0
2017-01-31 14:40:00,42.14,42.17,42.13,42.17,3946.0,42.14,42.17,42.13,42.17,3946.0
2017-01-31 14:45:00,42.16,42.16,42.11,42.12,10072.0,42.16,42.16,42.11,42.12,10072.0
2017-01-31 14:50:00,42.14,42.14,42.08,42.1,11657.0,42.14,42.14,42.08,42.1,11657.0
2017-01-31 14:55:00,42.09,42.1,42.07,42.1,4253.0,42.09,42.1,42.07,42.1,4253.0
2017-01-31 15:00:00,42.1,42.11,42.09,42.1,14047.0,42.1,42.11,42.09,42.1,14047.0
2017-01-31 15:05:00,42.1,42.26,42.1,42.25,12898.0,42.1,42.26,42.1,42.25,12898.0
2017-01-31 15:10:00,42.25,42.35,42.25,42.33,8535.0,42.25,42.35,42.25,42.33,8535.0
2017-01-31 15:15:00,42.33,42.37,42.3,42.3,8244.0,42.33,42.37,42.3,42.3,8244.0
2017-01-31 15:20:00,42.31,42.35,42.28,42.3,15818.0,42.31,42.35,42.28,42.3,15818.0
2017-01-31 15:25:00,42.3,42.31,42.26,42.27,9528.0,42.3,42.31,42.26,42.27,9528.0
2017-01-31 15:30:00,42.28,42.35,42.27,42.27,12991.0,42.28,42.35,42.27,42.27,12991.0
2017-01-31 15:35:00,42.27,42.28,42.22,42.23,11083.0,42.27,42.28,42.22,42.23,11083.0
2017-01-31 15:40:00,42.22,42.28,42.21,42.28,20213.0,42.22,42.28,42.21,42.28,20213.0
2017-01-31 15:45:00,42.29,42.32,42.29,42.31,15997.0,42.29,42.32,42.29,42.31,15997.0
2017-01-31 15:50:00,42.31,42.36,42.3,42.31,25708.0,42.31,42.36,42.3,42.31,25708.0
2017-01-31 15:55:00,42.31,42.33,42.27,42.31,46392.0,42.31,42.33,42.27,42.31,46392.0
2017-02-01 09:30:00,42.41,42.52,42.11,42.13,15007.0,42.41,42.52,42.11,42.13,15007.0
2017-02-01 09:35:00,42.14,42.32,41.9,41.92,11516.0,42.14,42.32,41.9,41.92,11516.0
2017-02-01 09:40:00,41.97,42.18,41.96,42.15,18824.0,41.97,42.18,41.96,42.15,18824.0
2017-02-01 09:45:00,42.16,42.19,42.12,42.15,6705.0,42.16,42.19,42.12,42.15,6705.0
2017-02-01 09:50:00,42.18,42.21,42.14,42.16,7149.0,42.18,42.21,42.14,42.16,7149.0
2017-02-01 09:55:00,42.22,42.36,42.2,42.31,6087.0,42.22,42.36,42.2,42.31,6087.0
2017-02-01 10:00:00,42.33,42.42,42.32,42.35,17332.0,42.33,42.42,42.32,42.35,17332.0
2017-02-01 10:05:00,42.34,42.44,42.21,42.23,14889.0,42.34,42.44,42.21,42.23,14889.0
2017-02-01 10:10:00,42.25,42.32,42.18,42.18,5946.0,42.25,42.32,42.18,42.18,5946.0
2017-02-01 10:15:00,42.19,42.21,42.01,42.02,22533.0,42.19,42.21,42.01,42.02,22533.0
2017-02-01 10:20:00,42.0,42.06,42.0,42.05,24393.0,42.0,42.06,42.0,42.05,24393.0
2017-02-01 10:25:00,42.05,42.1,42.0,42.09,9910.0,42.05,42.1,42.0,42.09,9910.0
2017-02-01 10:30:00,42.08,42.12,42.06,42.09,4687.0,42.08,42.12,42.06,42.09,4687.0
2017-02-01 10:35:00,42.04,42.07,41.9,41.9,5100.0,42.04,42.07,41.9,41.9,5100.0
2017-02-01 10:40:00,41.9,41.95,41.89,41.95,7550.0,41.9,41.95,41.89,41.95,7550.0
2017-02-01 10:45:00,41.94,41.99,41.89,41.99,42370.0,41.94,41.99,41.89,41.99,42370.0
2017-02-01 10:50:00,41.97,41.97,41.84,41.9,8394.0,41.97,41.97,41.84,41.9,8394.0
2017-02-01 10:55:00,41.93,41.99,41.89,41.89,3700.0,41.93,41.99,41.89,41.89,3700.0
2017-02-01 11:00:00,41.9,42.01,41.9,42.01,5421.0,41.9,42.01,41.9,42.01,5421.0
2017-02-01 11:05:00,42.01,42.13,42.0,42.08,13581.0,42.01,42.13,42.0,42.08,13581.0
2017-02-01 11:10:00,42.1,42.12,42.07,42.07,6323.0,42.1,42.12,42.07,42.07,6323.0
2017-02-01 11:15:00,42.06,42.08,42.03,42.03,2433.0,42.06,42.08,42.03,42.03,2433.0
2017-02-01 11:20:00,42.02,42.06,42.02,42.05,5504.0,42.02,42.06,42.02,42.05,5504.0
2017-02-01 11:25:00,42.04,42.06,42.03,42.03,4524.0,42.04,42.06,42.03,42.03,4524.0
2017-02-01 11:30:00,42.03,42.05,42.01,42.05,16557.0,42.03,42.05,42.01,42.05,16557.0
2017-02-01 11:35:00,42.05,42.13,42.05,42.1,2300.0,42.05,42.13,42.05,42.1,2300.0
2017-02-01 11:40:00,42.09,42.1,42.09,42.09,1300.0,42.09,42.1,42.09,42.09,1300.0
2017-02-01 11:45:00,42.09,42.15,42.09,42.12,4200.0,42.09,42.15,42.09,42.12,4200.0
2017-02-01 11:50:00,42.07,42.07,42.02,42.05,3100.0,42.07,42.07,42.02,42.05,3100.0
2017-02-01 11:55:00,42.08,42.1,42.04,42.08,2890.0,42.08,42.1,42.04,42.08,2890.0
2017-02-01 12:00:00,42.12,42.12,42.09,42.1,2434.0,42.12,42.12,42.09,42.1,2434.0
2017-02-01 12:05:00,42.09,42.12,42.07,42.12,6325.0,42.09,42.12,42.07,42.12,6325.0
2017-02-01 12:10:00,42.12,42.12,42.07,42.09,5400.0,42.12,42.12,42.07,42.09,5400.0
2017-02-01 12:15:00,42.09,42.14,42.09,42.12,2000.0,42.09,42.14,42.09,42.12,2000.0
2017-02-01 12:20:00,42.1,42.12,42.08,42.09,1771.0,42.1,42.12,42.08,42.09,1771.0
2017-02-01 12:25:00,42.07,42.1,42.05,42.07,2666.0,42.07,42.1,42.05,42.07,2666.0
2017-02-01 12:30:00,42.11,42.11,42.08,42.09,1276.0,42.11,42.11,42.08,42.09,1276.0
2017-02-01 12:35:00,42.1,42.12,42.08,42.11,1700.0,42.1,42.12,42.08,42.11,1700.0
2017-02-01 12:40:00,42.14,42.15,42.13,42.13,1845.0,42.14,42.15,42.13,42.13,1845.0
2017-02-01 12:45:00,42.12,42.19,42.11,42.18,5110.0,42.12,42.19,42.11,42.18,5110.0
2017-02-01 12:50:00,42.17,42.19,42.17,42.18,2548.0,42.17,42.19,42.17,42.18,2548.0
2017-02-01 12:55:00,42.18,42.19,42.14,42.15,9014.0,42.18,42.19,42.14,42.15,9014.0
2017-02-01 13:00:00,42.16,42.19,42.16,42.19,4145.0,42.16,42.19,42.16,42.19,4145.0
2017-02-01 13:05:00,42.19,42.21,42.17,42.21,4142.0,42.19,42.21,42.17,42.21,4142.0
2017-02-01 13:10:00,42.22,42.23,42.2,42.2,3200.0,42.22,42.23,42.2,42.2,3200.0
2017-02-01 13:15:00,42.2,42.2,42.18,42.18,1404.0,42.2,42.2,42.18,42.18,1404.0
2017-02-01 13:20:00,42.17,42.19,42.17,42.18,3340.0,42.17,42.19,42.17,42.18,3340.0
2017-02-01 13:25:00,42.17,42.18,42.09,42.1,12530.0,42.17,42.18,42.09,42.1,12530.0
2017-02-01 13:30:00,42.11,42.19,42.1,42.17,5250.0,42.11,42.19,42.1,42.17,5250.0
2017-02-01 13:35:00,42.19,42.21,42.17,42.17,2400.0,42.19,42.21,42.17,42.17,2400.0
2017-02-01 13:40:00,42.18,42.26,42.18,42.26,4105.0,42.18,42.26,42.18,42.26,4105.0
2017-02-01 13:45:00,42.25,42.26,42.24,42.26,2433.0,42.25,42.26,42.24,42.26,2433.0
2017-02-01 13:50:00,42.25,42.27,42.2,42.2,3441.0,42.25,42.27,42.2,42.2,3441.0
2017-02-01 13:55:00,42.21,42.27,42.2,42.27,21309.0,42.21,42.27,42.2,42.27,21309.0
2017-02-01 14:00:00,42.27,42.35,42.22,42.27,9417.0,42.27,42.35,42.22,42.27,9417.0
2017-02-01 14:05:00,42.27,42.37,42.26,42.37,4763.0,42.27,42.37,42.26,42.37,4763.0
2017-02-01 14:10:00,42.34,42.5,42.34,42.49,6645.0,42.34,42.5,42.34,42.49,6645.0
2017-02-01 14:15:00,42.48,42.48,42.39,42.46,6669.0,42.48,42.48,42.39,42.46,6669.0
2017-02-01 14:20:00,42.47,42.49,42.43,42.47,15134.0,42.47,42.49,42.43,42.47,15134.0
2017-02-01 14:25:00,42.46,42.5,42.45,42.47,6500.0,42.46,42.5,42.45,42.47,6500.0
2017-02-01 14:30:00,42.48,42.48,42.4,42.4,6720.0,42.48,42.48,42.4,42.4,6720.0
2017-02-01 14:35:00,42.39,42.42,42.31,42.31,8277.0,42.39,42.42,42.31,42.31,8277.0
2017-02-01 14:40:00,42.31,42.32,42.24,42.24,4588.0,42.31,42.32,42.24,42.24,4588.0
2017-02-01 14:45:00,42.22,42.24,42.2,42.24,6345.0,42.22,42.24,42.2,42.24,6345.0
2017-02-01 14:50:00,42.25,42.26,42.23,42.25,3881.0,42.25,42.26,42.23,42.25,3881.0
2017-02-01 14:55:00,42.25,42.3,42.25,42.3,4167.0,42.25,42.3,42.25,42.3,4167.0
2017-02-01 15:00:00,42.31,42.36,42.31,42.33,5800.0,42.31,42.36,42.31,42.33,5800.0
2017-02-01 15:05:00,42.33,42.33,42.29,42.3,7809.0,42.33,42.33,42.29,42.3,7809.0
2017-02-01 15:10:00,42.3,42.32,42.26,42.29,4868.0,42.3,42.32,42.26,42.29,4868.0
2017-02-01 15:15:00,42.29,42.35,42.29,42.34,11770.0,42.29,42.35,42.29,42.34,11770.0
2017-02-01 15:20:00,42.35,42.38,42.34,42.38,8387.0,42.35,42.38,42.34,42.38,8387.0
2017-02-01 15:25:00,42.37,42.39,42.36,42.39,5265.0,42.37,42.39,42.36,42.39,5265.0
2017-02-01 15:30:00,42.39,42.39,42.3,42.32,19423.0,42.39,42.39,42.3,42.32,19423.0
2017-02-01 15:35:00,42.32,42.34,42.31,42.34,7608.0,42.32,42.34,42.31,42.34,7608.0
2017-02-01 15:40:00,42.34,42.44,42.34,42.44,18441.0,42.34,42.44,42.34,42.44,18441.0
2017-02-01 15:45:00,42.44,42.46,42.33,42.37,24079.0,42.44,42.46,42.33,42.37,24079.0
2017-02-01 15:50:00,42.37,42.42,42.36,42.38,17536.0,42.37,42.42,42.36,42.38,17536.0
2017-02-01 15:55:00,42.38,42.45,42.36,42.44,42384.0,42.38,42.45,42.36,42.44,42384.0
2017-02-02 09:30:00,42.12,42.19,41.83,41.83,39840.0,42.12,42.19,41.83,41.83,39840.0
2017-02-02 09:35:00,41.71,41.93,41.71,41.81,10627.0,41.71,41.93,41.71,41.81,10627.0
2017-02-02 09:40:00,41.83,41.85,41.75,41.79,9224.0,41.83,41.85,41.75,41.79,9224.0
2017-02-02 09:45:00,41.8,42.07,41.76,42.06,10271.0,41.8,42.07,41.76,42.06,10271.0
2017-02-02 09:50:00,42.04,42.04,41.89,41.95,5950.0,42.04,42.04,41.89,41.95,5950.0
2017-02-02 09:55:00,41.97,42.07,41.97,42.07,7391.0,41.97,42.07,41.97,42.07,7391.0
2017-02-02 10:00:00,42.09,42.1,42.01,42.09,6900.0,42.09,42.1,42.01,42.09,6900.0
2017-02-02 10:05:00,42.07,42.07,42.0,42.01,4800.0,42.07,42.07,42.0,42.01,4800.0
2017-02-02 10:10:00,42.03,42.16,42.03,42.09,13230.0,42.03,42.16,42.03,42.09,13230.0
2017-02-02 10:15:00,42.1,42.23,42.1,42.2,9641.0,42.1,42.23,42.1,42.2,9641.0
2017-02-02 10:20:00,42.19,42.22,42.15,42.22,4800.0,42.19,42.22,42.15,42.22,4800.0
2017-02-02 10:25:00,42.21,42.28,42.21,42.28,4552.0,42.21,42.28,42.21,42.28,4552.0
2017-02-02 10:30:00,42.29,42.42,42.29,42.4,5497.0,42.29,42.42,42.29,42.4,5497.0
2017-02-02 10:35:00,42.41,42.43,42.33,42.34,4910.0,42.41,42.43,42.33,42.34,4910.0
2017-02-02 10:40:00,42.35,42.39,42.31,42.34,5417.0,42.35,42.39,42.31,42.34,5417.0
2017-02-02 10:45:00,42.34,42.44,42.31,42.44,4708.0,42.34,42.44,42.31,42.44,4708.0
2017-02-02 10:50:00,42.44,42.45,42.41,42.45,3540.0,42.44,42.45,42.41,42.45,3540.0
2017-02-02 10:55:00,42.44,42.53,42.44,42.53,12628.0,42.44,42.53,42.44,42.53,12628.0
2017-02-02 11:00:00,42.52,42.64,42.52,42.62,10265.0,42.52,42.64,42.52,42.62,10265.0
2017-02-02 11:05:00,42.62,42.64,42.61,42.64,5128.0,42.62,42.64,42.61,42.64,5128.0
2017-02-02 11:10:00,42.64,42.67,42.52,42.53,7671.0,42.64,42.67,42.52,42.53,7671.0
2017-02-02 11:15:00,42.52,42.53,42.49,42.51,4900.0,42.52,42.53,42.49,42.51,4900.0
2017-02-02 11:20:00,42.54,42.59,42.52,42.59,1631.0,42.54,42.59,42.52,42.59,1631.0
2017-02-02 11:25:00,42.59,42.62,42.55,42.61,5097.0,42.59,42.62,42.55,42.61,5097.0
2017-02-02 11:30:00,42.6,42.6,42.52,42.52,5801.0,42.6,42.6,42.52,42.52,5801.0
2017-02-02 11:35:00,42.53,42.55,42.53,42.55,3800.0,42.53,42.55,42.53,42.55,3800.0
2017-02-02 11:40:00,42.55,42.55,42.42,42.44,5554.0,42.55,42.55,42.42,42.44,5554.0
2017-02-02 11:45:00,42.44,42.48,42.37,42.42,5300.0,42.44,42.48,42.37,42.42,5300.0
2017-02-02 11:50:00,42.4,42.41,42.36,42.38,5060.0,42.4,42.41,42.36,42.38,5060.0
2017-02-02 11:55:00,42.38,42.39,42.3,42.3,5222.0,42.38,42.39,42.3,42.3,5222.0
2017-02-02 12:00:00,42.3,42.41,42.29,42.3,8023.0,42.3,42.41,42.29,42.3,8023.0
2017-02-02 12:05:00,42.33,42.39,42.32,42.39,2772.0,42.33,42.39,42.32,42.39,2772.0
2017-02-02 12:10:00,42.39,42.39,42.31,42.35,7385.0,42.39,42.39,42.31,42.35,7385.0
2017-02-02 12:15:00,42.35,42.44,42.35,42.42,4349.0,42.35,42.44,42.35,42.42,4349.0
2017-02-02 12:20:00,42.42,42.5,42.42,42.5,3621.0,42.42,42.5,42.42,42.5,3621.0
2017-02-02 12:25:00,42.5,42.54,42.49,42.52,7904.0,42.5,42.54,42.49,42.52,7904.0
2017-02-02 12:30:00,42.54,42.57,42.52,42.57,3163.0,42.54,42.57,42.52,42.57,3163.0
2017-02-02 12:35:00,42.55,42.59,42.55,42.56,6070.0,42.55,42.59,42.55,42.56,6070.0
2017-02-02 12:40:00,42.58,42.6,42.55,42.55,3675.0,42.58,42.6,42.55,42.55,3675.0
2017-02-02 12:45:00,42.55,42.62,42.55,42.59,3035.0,42.55,42.62,42.55,42.59,3035.0
2017-02-02 12:50:00,42.6,42.6,42.53,42.54,3447.0,42.6,42.6,42.53,42.54,3447.0
2017-02-02 12:55:00,42.53,42.55,42.5,42.54,3700.0,42.53,42.55,42.5,42.54,3700.0
2017-02-02 13:00:00,42.53,42.53,42.51,42.52,3100.0,42.53,42.53,42.51,42.52,3100.0
2017-02-02 13:05:00,42.52,42.54,42.51,42.53,2859.0,42.52,42.54,42.51,42.53,2859.0
2017-02-02 13:10:00,42.53,42.53,42.51,42.52,2100.0,42.53,42.53,42.51,42.52,2100.0
2017-02-02 13:15:00,42.53,42.54,42.52,42.53,2797.0,42.53,42.54,42.52,42.53,2797.0
2017-02-02 13:20:00,42.54,42.6,42.52,42.59,9929.0,42.54,42.6,42.52,42.59,9929.0
2017-02-02 13:25:00,42.6,42.61,42.59,42.59,2738.0,42.6,42.61,42.59,42.59,2738.0
2017-02-02 13:30:00,42.59,42.6,42.57,42.59,2216.0,42.59,42.6,42.57,42.59,2216.0
2017-02-02 13:35:00,42.59,42.64,42.59,42.62,4100.0,42.59,42.64,42.59,42.62,4100.0
2017-02-02 13:40:00,42.61,42.72,42.6,42.72,6174.0,42.61,42.72,42.6,42.72,6174.0
2017-02-02 13:45:00,42.72,42.78,42.71,42.74,9771.0,42.72,42.78,42.71,42.74,9771.0
2017-02-02 13:50:00,42.74,42.81,42.74,42.77,11456.0,42.74,42.81,42.74,42.77,11456.0
2017-02-02 13:55:00,42.77,42.81,42.75,42.8,6392.0,42.77,42.81,42.75,42.8,6392.0
2017-02-02 14:00:00,42.8,42.81,42.74,42.79,18838.0,42.8,42.81,42.74,42.79,18838.0
2017-02-02 14:05:00,42.79,42.79,42.71,42.72,12812.0,42.79,42.79,42.71,42.72,12812.0
2017-02-02 14:10:00,42.72,42.76,42.71,42.72,11379.0,42.72,42.76,42.71,42.72,11379.0
2017-02-02 14:15:00,42.72,42.73,42.63,42.63,16696.0,42.72,42.73,42.63,42.63,16696.0
2017-02-02 14:20:00,42.62,43.5,42.57,42.78,50186.0,42.62,43.5,42.57,42.78,50186.0
2017-02-02 14:25:00,42.77,42.87,42.72,42.73,10058.0,42.77,42.87,42.72,42.73,10058.0
2017-02-02 14:30:00,42.72,42.75,42.67,42.68,5758.0,42.72,42.75,42.67,42.68,5758.0
2017-02-02 14:35:00,42.66,42.76,42.65,42.76,4981.0,42.66,42.76,42.65,42.76,4981.0
2017-02-02 14:40:00,42.73,42.73,42.67,42.71,4202.0,42.73,42.73,42.67,42.71,4202.0
2017-02-02 14:45:00,42.72,42.8,42.71,42.73,11139.0,42.72,42.8,42.71,42.73,11139.0
2017-02-02 14:50:00,42.72,42.8,42.71,42.78,6325.0,42.72,42.8,42.71,42.78,6325.0
2017-02-02 14:55:00,42.79,42.89,42.79,42.87,13884.0,42.79,42.89,42.79,42.87,13884.0
2017-02-02 15:00:00,42.84,42.88,42.83,42.85,17348.0,42.84,42.88,42.83,42.85,17348.0
2017-02-02 15:05:00,42.86,42.9,42.79,42.84,18202.0,42.86,42.9,42.79,42.84,18202.0
2017-02-02 15:10:00,42.84,42.92,42.82,42.88,22549.0,42.84,42.92,42.82,42.88,22549.0
2017-02-02 15:15:00,42.87,42.89,42.83,42.89,17058.0,42.87,42.89,42.83,42.89,17058.0
2017-02-02 15:20:00,42.9,42.95,42.87,42.91,18442.0,42.9,42.95,42.87,42.91,18442.0
2017-02-02 15:25:00,42.91,42.98,42.9,42.98,21451.0,42.91,42.98,42.9,42.98,21451.0
2017-02-02 15:30:00,42.97,43.05,42.92,42.93,28782.0,42.97,43.05,42.92,42.93,28782.0
2017-02-02 15:35:00,42.93,42.94,42.75,42.75,19665.0,42.93,42.94,42.75,42.75,19665.0
2017-02-02 15:40:00,42.75,42.83,42.74,42.76,14871.0,42.75,42.83,42.74,42.76,14871.0
2017-02-02 15:45:00,42.77,42.88,42.77,42.85,23460.0,42.77,42.88,42.77,42.85,23460.0
2017-02-02 15:50:00,42.86,42.89,42.84,42.86,32476.0,42.86,42.89,42.84,42.86,32476.0
2017-02-02 15:55:00,42.86,42.92,42.86,42.91,50543.0,42.86,42.92,42.86,42.91,50543.0
2017-02-03 09:30:00,43.09,43.45,43.09,43.42,15772.0,43.09,43.45,43.09,43.42,15772.0
2017-02-03 09:35:00,43.41,43.52,43.32,43.32,6909.0,43.41,43.52,43.32,43.32,6909.0
2017-02-03 09:40:00,43.34,43.36,43.26,43.3,9925.0,43.34,43.36,43.26,43.3,9925.0
2017-02-03 09:45:00,43.28,43.34,43.2,43.32,9610.0,43.28,43.34,43.2,43.32,9610.0
2017-02-03 09:50:00,43.29,43.32,43.08,43.09,2179.0,43.29,43.32,43.08,43.09,2179.0
2017-02-03 09:55:00,43.11,43.2,43.11,43.13,2800.0,43.11,43.2,43.11,43.13,2800.0
2017-02-03 10:00:00,43.13,43.17,43.02,43.13,4411.0,43.13,43.17,43.02,43.13,4411.0
2017-02-03 10:05:00,43.12,43.2,43.1,43.13,13683.0,43.12,43.2,43.1,43.13,13683.0
2017-02-03 10:10:00,43.13,43.16,43.09,43.16,3600.0,43.13,43.16,43.09,43.16,3600.0
2017-02-03 10:15:00,43.15,43.17,43.08,43.09,4969.0,43.15,43.17,43.08,43.09,4969.0
2017-02-03 10:20:00,43.1,43.19,43.07,43.14,5842.0,43.1,43.19,43.07,43.14,5842.0
2017-02-03 10:25:00,43.15,43.3,43.15,43.28,9575.0,43.15,43.3,43.15,43.28,9575.0
2017-02-03 10:30:00,43.28,43.3,43.25,43.25,2400.0,43.28,43.3,43.25,43.25,2400.0
2017-02-03 10:35:00,43.25,43.27,43.23,43.27,5332.0,43.25,43.27,43.23,43.27,5332.0
2017-02-03 10:40:00,43.28,43.33,43.27,43.3,3700.0,43.28,43.33,43.27,43.3,3700.0
2017-02-03 10:45:00,43.29,43.38,43.29,43.38,4377.0,43.29,43.38,43.29,43.38,4377.0
2017-02-03 10:50:00,43.36,43.38,43.33,43.33,4601.0,43.36,43.38,43.33,43.33,4601.0
2017-02-03 10:55:00,43.35,43.35,43.3,43.31,1638.0,43.35,43.35,43.3,43.31,1638.0
2017-02-03 11:00:00,43.34,43.4,43.32,43.4,2500.0,43.34,43.4,43.32,43.4,2500.0
2017-02-03 11:05:00,43.4,43.47,43.4,43.45,3373.0,43.4,43.47,43.4,43.45,3373.0
2017-02-03 11:10:00,43.45,43.45,43.4,43.44,3182.0,43.45,43.45,43.4,43.44,3182.0
2017-02-03 11:15:00,43.42,43.45,43.4,43.4,6082.0,43.42,43.45,43.4,43.4,6082.0
2017-02-03 11:20:00,43.42,43.47,43.37,43.37,5931.0,43.42,43.47,43.37,43.37,5931.0
2017-02-03 11:25:00,43.34,43.37,43.33,43.35,3194.0,43.34,43.37,43.33,43.35,3194.0
2017-02-03 11:30:00,43.36,43.38,43.35,43.37,4500.0,43.36,43.38,43.35,43.37,4500.0
2017-02-03 11:35:00,43.36,43.38,43.35,43.36,2950.0,43.36,43.38,43.35,43.36,2950.0
2017-02-03 11:40:00,43.36,43.44,43.36,43.42,5960.0,43.36,43.44,43.36,43.42,5960.0
2017-02-03 11:45:00,43.42,43.43,43.4,43.43,11000.0,43.42,43.43,43.4,43.43,11000.0
2017-02-03 11:50:00,43.43,43.48,43.39,43.43,3712.0,43.43,43.48,43.39,43.43,3712.0
2017-02-03 11:55:00,43.4,43.41,43.35,43.39,1100.0,43.4,43.41,43.35,43.39,1100.0
2017-02-03 12:00:00,43.42,43.43,43.4,43.41,1300.0,43.42,43.43,43.4,43.41,1300.0
2017-02-03 12:05:00,43.41,43.46,43.41,43.44,2548.0,43.41,43.46,43.41,43.44,2548.0
2017-02-03 12:10:00,43.47,43.48,43.45,43.47,4500.0,43.47,43.48,43.45,43.47,4500.0
2017-02-03 12:15:00,43.46,43.47,43.43,43.45,1872.0,43.46,43.47,43.43,43.45,1872.0
2017-02-03 12:20:00,43.47,43.49,43.45,43.49,1357.0,43.47,43.49,43.45,43.49,1357.0
2017-02-03 12:25:00,43.51,43.53,43.5,43.5,3132.0,43.51,43.53,43.5,43.5,3132.0
2017-02-03 12:30:00,43.5,43.51,43.48,43.49,2424.0,43.5,43.51,43.48,43.49,2424.0
2017-02-03 12:35:00,43.48,43.49,43.45,43.48,2493.0,43.48,43.49,43.45,43.48,2493.0
2017-02-03 12:40:00,43.51,43.51,43.48,43.48,500.0,43.51,43.51,43.48,43.48,500.0
2017-02-03 12:45:00,43.5,43.52,43.48,43.52,2625.0,43.5,43.52,43.48,43.52,2625.0
2017-02-03 12:50:00,43.52,43.54,43.51,43.52,4501.0,43.52,43.54,43.51,43.52,4501.0
2017-02-03 12:55:00,43.5,43.53,43.47,43.47,2550.0,43.5,43.53,43.47,43.47,2550.0
2017-02-03 13:00:00,43.48,43.49,43.47,43.47,3328.0,43.48,43.49,43.47,43.47,3328.0
2017-02-03 13:05:00,43.48,43.48,43.42,43.45,14769.0,43.48,43.48,43.42,43.45,14769.0
2017-02-03 13:10:00,43.45,43.53,43.45,43.52,12814.0,43.45,43.53,43.45,43.52,12814.0
2017-02-03 13:15:00,43.5,43.54,43.5,43.54,2936.0,43.5,43.54,43.5,43.54,2936.0
2017-02-03 13:20:00,43.54,43.55,43.53,43.55,1965.0,43.54,43.55,43.53,43.55,1965.0
2017-02-03 13:25:00,43.53,43.53,43.49,43.51,4000.0,43.53,43.53,43.49,43.51,4000.0
2017-02-03 13:30:00,43.51,43.51,43.45,43.48,2846.0,43.51,43.51,43.45,43.48,2846.0
2017-02-03 13:35:00,43.46,43.46,43.42,43.44,2934.0,43.46,43.46,43.42,43.44,2934.0
2017-02-03 13:40:00,43.44,43.47,43.44,43.47,3300.0,43.44,43.47,43.44,43.47,3300.0
2017-02-03 13:45:00,43.47,43.52,43.45,43.52,6522.0,43.47,43.52,43.45,43.52,6522.0
2017-02-03 13:50:00,43.51,43.53,43.5,43.53,3642.0,43.51,43.53,43.5,43.53,3642.0
2017-02-03 13:55:00,43.53,43.54,43.5,43.53,1610.0,43.53,43.54,43.5,43.53,1610.0
2017-02-03 14:00:00,43.5,43.53,43.48,43.48,2933.0,43.5,43.53,43.48,43.48,2933.0
2017-02-03 14:05:00,43.48,43.5,43.47,43.49,3089.0,43.48,43.5,43.47,43.49,3089.0
2017-02-03 14:10:00,43.49,43.52,43.49,43.49,8686.0,43.49,43.52,43.49,43.49,8686.0
2017-02-03 14:15:00,43.49,43.49,43.46,43.47,3549.0,43.49,43.49,43.46,43.47,3549.0
2017-02-03 14:20:00,43.48,43.5,43.47,43.48,3775.0,43.48,43.5,43.47,43.48,3775.0
2017-02-03 14:25:00,43.48,43.49,43.46,43.47,1050.0,43.48,43.49,43.46,43.47,1050.0
2017-02-03 14:30:00,43.47,43.48,43.46,43.47,2001.0,43.47,43.48,43.46,43.47,2001.0
2017-02-03 14:35:00,43.47,43.49,43.47,43.49,3001.0,43.47,43.49,43.47,43.49,3001.0
2017-02-03 14:40:00,43.49,43.54,43.49,43.54,3286.0,43.49,43.54,43.49,43.54,3286.0
2017-02-03 14:45:00,43.54,43.57,43.53,43.57,6579.0,43.54,43.57,43.53,43.57,6579.0
2017-02-03 14:50:00,43.56,43.59,43.55,43.57,4291.0,43.56,43.59,43.55,43.57,4291.0
2017-02-03 14:55:00,43.57,43.61,43.55,43.6,6944.0,43.57,43.61,43.55,43.6,6944.0
2017-02-03 15:00:00,43.6,43.67,43.59,43.64,21139.0,43.6,43.67,43.59,43.64,21139.0
2017-02-03 15:05:00,43.65,43.66,43.64,43.66,3428.0,43.65,43.66,43.64,43.66,3428.0
2017-02-03 15:10:00,43.63,43.67,43.63,43.66,2735.0,43.63,43.67,43.63,43.66,2735.0
2017-02-03 15:15:00,43.66,43.68,43.64,43.66,6181.0,43.66,43.68,43.64,43.66,6181.0
2017-02-03 15:20:00,43.64,43.71,43.62,43.71,6358.0,43.64,43.71,43.62,43.71,6358.0
2017-02-03 15:25:00,43.7,43.76,43.7,43.73,13334.0,43.7,43.76,43.7,43.73,13334.0
2017-02-03 15:30:00,43.74,43.75,43.65,43.65,8961.0,43.74,43.75,43.65,43.65,8961.0
2017-02-03 15:35:00,43.64,43.66,43.64,43.66,5752.0,43.64,43.66,43.64,43.66,5752.0
2017-02-03 15:40:00,43.65,43.66,43.61,43.65,13766.0,43.65,43.66,43.61,43.65,13766.0
2017-02-03 15:45:00,43.66,43.7,43.63,43.66,16402.0,43.66,43.7,43.63,43.66,16402.0
2017-02-03 15:50:00,43.66,43.69,43.62,43.62,20258.0,43.66,43.69,43.62,43.62,20258.0
2017-02-03 15:55:00,43.63,43.63,43.58,43.62,34969.0,43.63,43.63,43.58,43.62,34969.0
2017-02-06 09:30:00,43.41,43.41,43.01,43.18,27361.0,43.41,43.41,43.01,43.18,27361.0
2017-02-06 09:35:00,43.07,43.15,42.88,43.01,10293.0,43.07,43.15,42.88,43.01,10293.0
2017-02-06 09:40:00,43.01,43.13,43.01,43.07,3694.0,43.01,43.13,43.01,43.07,3694.0
2017-02-06 09:45:00,43.1,43.1,43.01,43.01,2280.0,43.1,43.1,43.01,43.01,2280.0
2017-02-06 09:50:00,43.01,43.17,43.01,43.1,4835.0,43.01,43.17,43.01,43.1,4835.0
2017-02-06 09:55:00,43.13,43.16,43.05,43.09,1600.0,43.13,43.16,43.05,43.09,1600.0
2017-02-06 10:00:00,43.02,43.09,43.02,43.09,4782.0,43.02,43.09,43.02,43.09,4782.0
2017-02-06 10:05:00,43.05,43.08,43.03,43.08,1500.0,43.05,43.08,43.03,43.08,1500.0
2017-02-06 10:10:00,43.05,43.09,42.95,43.05,11065.0,43.05,43.09,42.95,43.05,11065.0
2017-02-06 10:15:00,43.06,43.17,43.06,43.17,1600.0,43.06,43.17,43.06,43.17,1600.0
2017-02-06 10:20:00,43.14,43.19,43.12,43.18,5333.0,43.14,43.19,43.12,43.18,5333.0
2017-02-06 10:25:00,43.2,43.26,43.18,43.18,4325.0,43.2,43.26,43.18,43.18,4325.0
2017-02-06 10:30:00,43.18,43.18,43.11,43.14,6515.0,43.18,43.18,43.11,43.14,6515.0
2017-02-06 10:35:00,43.14,43.14,43.06,43.08,3381.0,43.14,43.14,43.06,43.08,3381.0
2017-02-06 10:40:00,43.09,43.18,43.06,43.06,4533.0,43.09,43.18,43.06,43.06,4533.0
2017-02-06 10:45:00,43.1,43.17,43.01,43.01,20179.0,43.1,43.17,43.01,43.01,20179.0
2017-02-06 10:50:00,43.01,43.06,42.96,42.97,7838.0,43.01,43.06,42.96,42.97,7838.0
2017-02-06 10:55:00,43.01,43.05,42.94,42.99,6088.0,43.01,43.05,42.94,42.99,6088.0
2017-02-06 11:00:00,42.99,43.02,42.95,42.99,5445.0,42.99,43.02,42.95,42.99,5445.0
2017-02-06 11:05:00,42.99,43.02,42.95,42.95,5800.0,42.99,43.02,42.95,42.95,5800.0
2017-02-06 11:10:00,42.97,42.98,42.9,42.97,3203.0,42.97,42.98,42.9,42.97,3203.0
2017-02-06 11:15:00,42.97,42.98,42.9,42.9,2200.0,42.97,42.98,42.9,42.9,2200.0
2017-02-06 11:20:00,42.9,42.94,42.9,42.91,2925.0,42.9,42.94,42.9,42.91,2925.0
2017-02-06 11:25:00,42.93,42.96,42.91,42.92,4661.0,42.93,42.96,42.91,42.92,4661.0
2017-02-06 11:30:00,42.93,42.95,42.91,42.95,4596.0,42.93,42.95,42.91,42.95,4596.0
2017-02-06 11:35:00,42.93,43.01,42.93,42.98,5151.0,42.93,43.01,42.93,42.98,5151.0
2017-02-06 11:40:00,43.0,43.03,42.96,42.97,6106.0,43.0,43.03,42.96,42.97,6106.0
2017-02-06 11:45:00,42.98,43.02,42.95,42.98,5000.0,42.98,43.02,42.95,42.98,5000.0
2017-02-06 11:50:00,42.98,43.0,42.96,42.98,2700.0,42.98,43.0,42.96,42.98,2700.0
2017-02-06 11:55:00,42.99,43.02,42.97,43.01,2250.0,42.99,43.02,42.97,43.01,2250.0
2017-02-06 12:00:00,43.02,43.04,43.0,43.0,4196.0,43.02,43.04,43.0,43.0,4196.0
2017-02-06 12:05:00,43.0,43.0,42.99,42.99,985.0,43.0,43.0,42.99,42.99,985.0
2017-02-06 12:10:00,43.01,43.01,42.98,43.01,2135.0,43.01,43.01,42.98,43.01,2135.0
2017-02-06 12:15:00,43.01,43.04,42.99,43.03,4057.0,43.01,43.04,42.99,43.03,4057.0
2017-02-06 12:20:00,43.05,43.05,43.0,43.02,2063.0,43.05,43.05,43.0,43.02,2063.0
2017-02-06 12:25:00,43.03,43.04,43.01,43.03,3900.0,43.03,43.04,43.01,43.03,3900.0
2017-02-06 12:30:00,43.02,43.04,43.0,43.0,2720.0,43.02,43.04,43.0,43.0,2720.0
2017-02-06 12:35:00,43.0,43.02,43.0,43.01,3090.0,43.0,43.02,43.0,43.01,3090.0
2017-02-06 12:40:00,43.0,43.02,43.0,43.01,1287.0,43.0,43.02,43.0,43.01,1287.0
2017-02-06 12:45:00,43.0,43.01,42.97,43.0,1300.0,43.0,43.01,42.97,43.0,1300.0
2017-02-06 12:50:00,43.03,43.07,43.03,43.04,2495.0,43.03,43.07,43.03,43.04,2495.0
2017-02-06 12:55:00,43.04,43.05,43.03,43.04,1400.0,43.04,43.05,43.03,43.04,1400.0
2017-02-06 13:00:00,43.02,43.05,43.0,43.0,4027.0,43.02,43.05,43.0,43.0,4027.0
2017-02-06 13:05:00,42.99,43.05,42.99,43.05,1200.0,42.99,43.05,42.99,43.05,1200.0
2017-02-06 13:10:00,43.02,43.04,43.01,43.01,1434.0,43.02,43.04,43.01,43.01,1434.0
2017-02-06 13:15:00,43.0,43.03,43.0,43.01,1200.0,43.0,43.03,43.0,43.01,1200.0
2017-02-06 13:20:00,43.02,43.03,43.01,43.02,1283.0,43.02,43.03,43.01,43.02,1283.0
2017-02-06 13:25:00,43.02,43.04,43.02,43.02,1749.0,43.02,43.04,43.02,43.02,1749.0
2017-02-06 13:30:00,43.02,43.02,42.95,42.98,4358.0,43.02,43.02,42.95,42.98,4358.0
2017-02-06 13:35:00,42.99,43.01,42.97,42.97,1403.0,42.99,43.01,42.97,42.97,1403.0
2017-02-06 13:40:00,42.97,43.01,42.97,43.01,950.0,42.97,43.01,42.97,43.01,950.0
2017-02-06 13:45:00,42.99,42.99,42.97,42.98,1700.0,42.99,42.99,42.97,42.98,1700.0
2017-02-06 13:50:00,42.98,43.07,42.97,43.05,4081.0,42.98,43.07,42.97,43.05,4081.0
2017-02-06 13:55:00,43.07,43.1,43.05,43.09,1800.0,43.07,43.1,43.05,43.09,1800.0
2017-02-06 14:00:00,43.09,43.12,43.08,43.12,2100.0,43.09,43.12,43.08,43.12,2100.0
2017-02-06 14:05:00,43.11,43.11,43.08,43.1,3763.0,43.11,43.11,43.08,43.1,3763.0
2017-02-06 14:10:00,43.1,43.13,43.1,43.13,2037.0,43.1,43.13,43.1,43.13,2037.0
2017-02-06 14:15:00,43.13,43.13,43.09,43.09,2200.0,43.13,43.13,43.09,43.09,2200.0
2017-02-06 14:20:00,43.08,43.12,43.08,43.09,1860.0,43.08,43.12,43.08,43.09,1860.0
2017-02-06 14:25:00,43.1,43.13,43.08,43.11,1900.0,43.1,43.13,43.08,43.11,1900.0
2017-02-06 14:30:00,43.11,43.13,43.1,43.12,2800.0,43.11,43.13,43.1,43.12,2800.0
2017-02-06 14:35:00,43.12,43.14,43.1,43.12,4384.0,43.12,43.14,43.1,43.12,4384.0
2017-02-06 14:40:00,43.11,43.12,43.09,43.12,2719.0,43.11,43.12,43.09,43.12,2719.0
2017-02-06 14:45:00,43.12,43.15,43.11,43.15,4500.0,43.12,43.15,43.11,43.15,4500.0
2017-02-06 14:50:00,43.15,43.16,43.1,43.15,2505.0,43.15,43.16,43.1,43.15,2505.0
2017-02-06 14:55:00,43.17,43.2,43.15,43.18,6253.0,43.17,43.2,43.15,43.18,6253.0
2017-02-06 15:00:00,43.17,43.18,43.14,43.14,4914.0,43.17,43.18,43.14,43.14,4914.0
2017-02-06 15:05:00,43.14,43.22,43.12,43.17,3600.0,43.14,43.22,43.12,43.17,3600.0
2017-02-06 15:10:00,43.17,43.21,43.17,43.17,1600.0,43.17,43.21,43.17,43.17,1600.0
2017-02-06 15:15:00,43.18,43.21,43.16,43.2,2200.0,43.18,43.21,43.16,43.2,2200.0
2017-02-06 15:20:00,43.19,43.2,43.16,43.16,2773.0,43.19,43.2,43.16,43.16,2773.0
2017-02-06 15:25:00,43.17,43.21,43.16,43.19,5602.0,43.17,43.21,43.16,43.19,5602.0
2017-02-06 15:30:00,43.19,43.19,43.17,43.18,1300.0,43.19,43.19,43.17,43.18,1300.0
2017-02-06 15:35:00,43.17,43.18,43.13,43.16,5345.0,43.17,43.18,43.13,43.16,5345.0
2017-02-06 15:40:00,43.16,43.17,43.13,43.17,12498.0,43.16,43.17,43.13,43.17,12498.0
2017-02-06 15:45:00,43.16,43.19,43.14,43.18,12861.0,43.16,43.19,43.14,43.18,12861.0
2017-02-06 15:50:00,43.18,43.2,43.16,43.2,20796.0,43.18,43.2,43.16,43.2,20796.0
2017-02-06 15:55:00,43.2,43.31,43.19,43.31,56092.0,43.2,43.31,43.19,43.31,56092.0
2017-02-07 09:30:00,43.31,43.42,43.21,43.42,8300.0,43.31,43.42,43.21,43.42,8300.0
2017-02-07 09:35:00,43.33,43.37,43.28,43.33,800.0,43.33,43.37,43.28,43.33,800.0
2017-02-07 09:40:00,43.33,43.49,43.32,43.49,500.0,43.33,43.49,43.32,43.49,500.0
2017-02-07 09:45:00,43.49,43.76,43.38,43.59,10472.0,43.49,43.76,43.38,43.59,10472.0
2017-02-07 09:50:00,43.57,43.61,43.52,43.57,1600.0,43.57,43.61,43.52,43.57,1600.0
2017-02-07 09:55:00,43.58,43.76,43.58,43.66,16665.0,43.58,43.76,43.58,43.66,16665.0
2017-02-07 10:00:00,43.65,43.75,43.62,43.73,3600.0,43.65,43.75,43.62,43.73,3600.0
2017-02-07 10:05:00,43.72,43.74,43.66,43.69,4510.0,43.72,43.74,43.66,43.69,4510.0
2017-02-07 10:10:00,43.66,43.66,43.58,43.66,2000.0,43.66,43.66,43.58,43.66,2000.0
2017-02-07 10:15:00,43.66,43.73,43.66,43.72,2500.0,43.66,43.73,43.66,43.72,2500.0
2017-02-07 10:20:00,43.73,43.77,43.67,43.67,6591.0,43.73,43.77,43.67,43.67,6591.0
2017-02-07 10:25:00,43.68,43.73,43.65,43.7,2700.0,43.68,43.73,43.65,43.7,2700.0
2017-02-07 10:30:00,43.71,43.72,43.64,43.67,5199.0,43.71,43.72,43.64,43.67,5199.0
2017-02-07 10:35:00,43.65,43.66,43.59,43.6,6050.0,43.65,43.66,43.59,43.6,6050.0
2017-02-07 10:40:00,43.61,43.64,43.6,43.64,2144.0,43.61,43.64,43.6,43.64,2144.0
2017-02-07 10:45:00,43.67,43.67,43.62,43.62,1467.0,43.67,43.67,43.62,43.62,1467.0
2017-02-07 10:50:00,43.63,43.67,43.61,43.65,3395.0,43.63,43.67,43.61,43.65,3395.0
2017-02-07 10:55:00,43.65,43.67,43.61,43.64,4538.0,43.65,43.67,43.61,43.64,4538.0
2017-02-07 11:00:00,43.64,43.64,43.61,43.62,4504.0,43.64,43.64,43.61,43.62,4504.0
2017-02-07 11:05:00,43.62,43.67,43.6,43.6,9976.0,43.62,43.67,43.6,43.6,9976.0
2017-02-07 11:10:00,43.59,43.65,43.59,43.61,3910.0,43.59,43.65,43.59,43.61,3910.0
2017-02-07 11:15:00,43.6,43.64,43.59,43.6,2763.0,43.6,43.64,43.59,43.6,2763.0
2017-02-07 11:20:00,43.58,43.6,43.54,43.54,1573.0,43.58,43.6,43.54,43.54,1573.0
2017-02-07 11:25:00,43.5,43.6,43.47,43.6,6700.0,43.5,43.6,43.47,43.6,6700.0
2017-02-07 11:30:00,43.59,43.6,43.57,43.6,4766.0,43.59,43.6,43.57,43.6,4766.0
2017-02-07 11:35:00,43.58,43.58,43.52,43.55,2450.0,43.58,43.58,43.52,43.55,2450.0
2017-02-07 11:40:00,43.57,43.6,43.54,43.59,3595.0,43.57,43.6,43.54,43.59,3595.0
2017-02-07 11:45:00,43.6,43.61,43.58,43.6,2900.0,43.6,43.61,43.58,43.6,2900.0
2017-02-07 11:50:00,43.61,43.64,43.61,43.62,2100.0,43.61,43.64,43.61,43.62,2100.0
2017-02-07 11:55:00,43.63,43.63,43.58,43.58,6269.0,43.63,43.63,43.58,43.58,6269.0
2017-02-07 12:00:00,43.53,43.57,43.52,43.52,5400.0,43.53,43.57,43.52,43.52,5400.0
2017-02-07 12:05:00,43.53,43.53,43.44,43.46,5197.0,43.53,43.53,43.44,43.46,5197.0
2017-02-07 12:10:00,43.47,43.55,43.47,43.53,5387.0,43.47,43.55,43.47,43.53,5387.0
2017-02-07 12:15:00,43.51,43.53,43.51,43.52,969.0,43.51,43.53,43.51,43.52,969.0
2017-02-07 12:20:00,43.54,43.54,43.44,43.45,2950.0,43.54,43.54,43.44,43.45,2950.0
2017-02-07 12:25:00,43.46,43.47,43.41,43.43,1900.0,43.46,43.47,43.41,43.43,1900.0
2017-02-07 12:30:00,43.42,43.44,43.4,43.44,12604.0,43.42,43.44,43.4,43.44,12604.0
2017-02-07 12:35:00,43.45,43.45,43.37,43.41,2064.0,43.45,43.45,43.37,43.41,2064.0
2017-02-07 12:40:00,43.4,43.4,43.39,43.39,1498.0,43.4,43.4,43.39,43.39,1498.0
2017-02-07 12:45:00,43.38,43.39,43.32,43.32,1200.0,43.38,43.39,43.32,43.32,1200.0
2017-02-07 12:50:00,43.31,43.47,43.3,43.47,6639.0,43.31,43.47,43.3,43.47,6639.0
2017-02-07 12:55:00,43.48,43.49,43.46,43.46,2607.0,43.48,43.49,43.46,43.46,2607.0
2017-02-07 13:00:00,43.43,43.44,43.39,43.39,4248.0,43.43,43.44,43.39,43.39,4248.0
2017-02-07 13:05:00,43.39,43.39,43.3,43.31,3618.0,43.39,43.39,43.3,43.31,3618.0
2017-02-07 13:10:00,43.31,43.32,43.3,43.3,3460.0,43.31,43.32,43.3,43.3,3460.0
2017-02-07 13:15:00,43.31,43.36,43.29,43.36,2000.0,43.31,43.36,43.29,43.36,2000.0
2017-02-07 13:20:00,43.39,43.52,43.39,43.5,7972.0,43.39,43.52,43.39,43.5,7972.0
2017-02-07 13:25:00,43.49,43.5,43.48,43.48,400.0,43.49,43.5,43.48,43.48,400.0
2017-02-07 13:30:00,43.48,43.51,43.47,43.48,3509.0,43.48,43.51,43.47,43.48,3509.0
2017-02-07 13:35:00,43.47,43.51,43.47,43.5,2677.0,43.47,43.51,43.47,43.5,2677.0
2017-02-07 13:40:00,43.49,43.51,43.49,43.51,2700.0,43.49,43.51,43.49,43.51,2700.0
2017-02-07 13:45:00,43.52,43.54,43.5,43.5,4709.0,43.52,43.54,43.5,43.5,4709.0
2017-02-07 13:50:00,43.53,43.54,43.51,43.51,2040.0,43.53,43.54,43.51,43.51,2040.0
2017-02-07 13:55:00,43.5,43.51,43.49,43.51,5600.0,43.5,43.51,43.49,43.51,5600.0
2017-02-07 14:00:00,43.52,43.52,43.49,43.49,3802.0,43.52,43.52,43.49,43.49,3802.0
2017-02-07 14:05:00,43.46,43.49,43.46,43.47,1800.0,43.46,43.49,43.46,43.47,1800.0
2017-02-07 14:10:00,43.47,43.47,43.45,43.45,2200.0,43.47,43.47,43.45,43.45,2200.0
2017-02-07 14:15:00,43.45,43.48,43.44,43.45,3746.0,43.45,43.48,43.44,43.45,3746.0
2017-02-07 14:20:00,43.45,43.46,43.4,43.4,3019.0,43.45,43.46,43.4,43.4,3019.0
2017-02-07 14:25:00,43.4,43.4,43.37,43.39,2258.0,43.4,43.4,43.37,43.39,2258.0
2017-02-07 14:30:00,43.4,43.43,43.39,43.4,2859.0,43.4,43.43,43.39,43.4,2859.0
2017-02-07 14:35:00,43.41,43.43,43.39,43.4,3113.0,43.41,43.43,43.39,43.4,3113.0
2017-02-07 14:40:00,43.39,43.41,43.38,43.41,1807.0,43.39,43.41,43.38,43.41,1807.0
2017-02-07 14:45:00,43.41,43.42,43.39,43.41,5100.0,43.41,43.42,43.39,43.41,5100.0
2017-02-07 14:50:00,43.41,43.43,43.41,43.43,2237.0,43.41,43.43,43.41,43.43,2237.0
2017-02-07 14:55:00,43.41,43.41,43.39,43.41,3963.0,43.41,43.41,43.39,43.41,3963.0
2017-02-07 15:00:00,43.41,43.42,43.4,43.42,1630.0,43.41,43.42,43.4,43.42,1630.0
2017-02-07 15:05:00,43.41,43.42,43.39,43.39,2800.0,43.41,43.42,43.39,43.39,2800.0
2017-02-07 15:10:00,43.4,43.43,43.39,43.42,3438.0,43.4,43.43,43.39,43.42,3438.0
2017-02-07 15:15:00,43.41,43.42,43.4,43.4,4663.0,43.41,43.42,43.4,43.4,4663.0
2017-02-07 15:20:00,43.4,43.42,43.34,43.38,6385.0,43.4,43.42,43.34,43.38,6385.0
2017-02-07 15:25:00,43.39,43.47,43.39,43.47,16372.0,43.39,43.47,43.39,43.47,16372.0
2017-02-07 15:30:00,43.47,43.48,43.41,43.41,16442.0,43.47,43.48,43.41,43.41,16442.0
2017-02-07 15:35:00,43.41,43.41,43.38,43.4,20009.0,43.41,43.41,43.38,43.4,20009.0
2017-02-07 15:40:00,43.4,43.42,43.39,43.39,12653.0,43.4,43.42,43.39,43.39,12653.0
2017-02-07 15:45:00,43.39,43.43,43.39,43.41,31540.0,43.39,43.43,43.39,43.41,31540.0
2017-02-07 15:50:00,43.43,43.45,43.39,43.39,34767.0,43.43,43.45,43.39,43.39,34767.0
2017-02-07 15:55:00,43.4,43.43,43.39,43.4,84113.0,43.4,43.43,43.39,43.4,84113.0
2017-02-08 09:30:00,43.3,43.39,43.18,43.25,5337.0,43.3,43.39,43.18,43.25,5337.0
2017-02-08 09:35:00,43.15,43.22,43.06,43.19,19601.0,43.15,43.22,43.06,43.19,19601.0
2017-02-08 09:40:00,43.19,43.19,43.19,43.19,100.0,43.19,43.19,43.19,43.19,100.0
2017-02-08 09:45:00,43.21,43.21,43.01,43.02,3855.0,43.21,43.21,43.01,43.02,3855.0
2017-02-08 09:50:00,43.0,43.02,42.9,42.93,17987.0,43.0,43.02,42.9,42.93,17987.0
2017-02-08 09:55:00,42.99,43.01,42.94,42.94,5450.0,42.99,43.01,42.94,42.94,5450.0
2017-02-08 10:00:00,43.0,43.01,42.94,43.0,1300.0,43.0,43.01,42.94,43.0,1300.0
2017-02-08 10:05:00,42.98,43.04,42.96,43.03,5600.0,42.98,43.04,42.96,43.03,5600.0
2017-02-08 10:10:00,43.04,43.08,43.02,43.03,995.0,43.04,43.08,43.02,43.03,995.0
2017-02-08 10:15:00,43.04,43.08,43.03,43.05,2200.0,43.04,43.08,43.03,43.05,2200.0
2017-02-08 10:20:00,43.04,43.07,42.98,43.05,3311.0,43.04,43.07,42.98,43.05,3311.0
2017-02-08 10:25:00,43.06,43.08,43.0,43.01,1500.0,43.06,43.08,43.0,43.01,1500.0
2017-02-08 10:30:00,43.0,43.05,43.0,43.0,700.0,43.0,43.05,43.0,43.0,700.0
2017-02-08 10:35:00,43.01,43.06,43.01,43.06,1385.0,43.01,43.06,43.01,43.06,1385.0
2017-02-08 10:40:00,43.06,43.11,43.03,43.05,2969.0,43.06,43.11,43.03,43.05,2969.0
2017-02-08 10:45:00,43.05,43.2,43.05,43.19,3500.0,43.05,43.2,43.05,43.19,3500.0
2017-02-08 10:50:00,43.18,43.19,43.16,43.16,1742.0,43.18,43.19,43.16,43.16,1742.0
2017-02-08 10:55:00,43.14,43.18,43.13,43.15,1886.0,43.14,43.18,43.13,43.15,1886.0
2017-02-08 11:00:00,43.17,43.18,43.13,43.13,2700.0,43.17,43.18,43.13,43.13,2700.0
2017-02-08 11:05:00,43.14,43.23,43.14,43.2,5600.0,43.14,43.23,43.14,43.2,5600.0
2017-02-08 11:10:00,43.2,43.29,43.2,43.29,1864.0,43.2,43.29,43.2,43.29,1864.0
2017-02-08 11:15:00,43.29,43.29,43.21,43.22,3400.0,43.29,43.29,43.21,43.22,3400.0
2017-02-08 11:20:00,43.2,43.2,43.12,43.14,4070.0,43.2,43.2,43.12,43.14,4070.0
2017-02-08 11:25:00,43.14,43.14,43.09,43.09,700.0,43.14,43.14,43.09,43.09,700.0
2017-02-08 11:30:00,43.07,43.1,43.03,43.03,1557.0,43.07,43.1,43.03,43.03,1557.0
2017-02-08 11:35:00,43.01,43.03,43.01,43.03,1040.0,43.01,43.03,43.01,43.03,1040.0
2017-02-08 11:40:00,43.04,43.04,42.93,43.0,10565.0,43.04,43.04,42.93,43.0,10565.0
2017-02-08 11:45:00,42.97,42.97,42.89,42.92,4650.0,42.97,42.97,42.89,42.92,4650.0
2017-02-08 11:50:00,42.93,42.94,42.91,42.91,3230.0,42.93,42.94,42.91,42.91,3230.0
2017-02-08 11:55:00,42.89,42.89,42.82,42.88,7763.0,42.89,42.89,42.82,42.88,7763.0
2017-02-08 12:00:00,42.88,42.96,42.88,42.96,4700.0,42.88,42.96,42.88,42.96,4700.0
2017-02-08 12:05:00,42.96,43.06,42.93,43.01,3000.0,42.96,43.06,42.93,43.01,3000.0
2017-02-08 12:10:00,43.01,43.04,43.0,43.03,3167.0,43.01,43.04,43.0,43.03,3167.0
2017-02-08 12:15:00,43.01,43.08,43.01,43.08,2900.0,43.01,43.08,43.01,43.08,2900.0
2017-02-08 12:20:00,43.07,43.07,43.04,43.07,2350.0,43.07,43.07,43.04,43.07,2350.0
2017-02-08 12:25:00,43.06,43.08,43.0,43.04,1525.0,43.06,43.08,43.0,43.04,1525.0
2017-02-08 12:30:00,43.01,43.04,42.98,42.99,3814.0,43.01,43.04,42.98,42.99,3814.0
2017-02-08 12:35:00,42.99,43.02,42.98,43.02,2502.0,42.99,43.02,42.98,43.02,2502.0
2017-02-08 12:40:00,42.99,43.05,42.98,43.04,4333.0,42.99,43.05,42.98,43.04,4333.0
2017-02-08 12:45:00,43.05,43.05,43.02,43.02,900.0,43.05,43.05,43.02,43.02,900.0
2017-02-08 12:50:00,43.04,43.11,43.04,43.1,2901.0,43.04,43.11,43.04,43.1,2901.0
2017-02-08 12:55:00,43.1,43.11,43.09,43.11,300.0,43.1,43.11,43.09,43.11,300.0
2017-02-08 13:00:00,43.13,43.17,43.11,43.14,2225.0,43.13,43.17,43.11,43.14,2225.0
2017-02-08 13:05:00,43.16,43.18,43.15,43.16,1922.0,43.16,43.18,43.15,43.16,1922.0
2017-02-08 13:10:00,43.13,43.13,43.13,43.13,300.0,43.13,43.13,43.13,43.13,300.0
2017-02-08 13:15:00,43.11,43.17,43.11,43.15,1825.0,43.11,43.17,43.11,43.15,1825.0
2017-02-08 13:20:00,43.16,43.16,43.13,43.13,532.0,43.16,43.16,43.13,43.13,532.0
2017-02-08 13:25:00,43.16,43.17,43.13,43.17,500.0,43.16,43.17,43.13,43.17,500.0
2017-02-08 13:30:00,43.14,43.2,43.14,43.2,2875.0,43.14,43.2,43.14,43.2,2875.0
2017-02-08 13:35:00,43.19,43.22,43.19,43.2,2665.0,43.19,43.22,43.19,43.2,2665.0
2017-02-08 13:40:00,43.19,43.22,43.19,43.22,4079.0,43.19,43.22,43.19,43.22,4079.0
2017-02-08 13:45:00,43.21,43.23,43.2,43.23,1200.0,43.21,43.23,43.2,43.23,1200.0
2017-02-08 13:50:00,43.23,43.24,43.22,43.22,1400.0,43.23,43.24,43.22,43.22,1400.0
2017-02-08 13:55:00,43.23,43.26,43.21,43.21,1143.0,43.23,43.26,43.21,43.21,1143.0
2017-02-08 14:00:00,43.2,43.21,43.17,43.21,2987.0,43.2,43.21,43.17,43.21,2987.0
2017-02-08 14:05:00,43.17,43.2,43.17,43.18,1294.0,43.17,43.2,43.17,43.18,1294.0
2017-02-08 14:10:00,43.2,43.22,43.19,43.2,2400.0,43.2,43.22,43.19,43.2,2400.0
2017-02-08 14:15:00,43.2,43.22,43.2,43.21,500.0,43.2,43.22,43.2,43.21,500.0
2017-02-08 14:20:00,43.21,43.23,43.21,43.23,3060.0,43.21,43.23,43.21,43.23,3060.0
2017-02-08 14:25:00,43.22,43.23,43.21,43.21,1625.0,43.22,43.23,43.21,43.21,1625.0
2017-02-08 14:30:00,43.22,43.25,43.21,43.24,1900.0,43.22,43.25,43.21,43.24,1900.0
2017-02-08 14:35:00,43.24,43.33,43.24,43.27,6114.0,43.24,43.33,43.24,43.27,6114.0
2017-02-08 14:40:00,43.27,43.27,43.25,43.25,5160.0,43.27,43.27,43.25,43.25,5160.0
2017-02-08 14:45:00,43.25,43.27,43.23,43.25,3465.0,43.25,43.27,43.23,43.25,3465.0
2017-02-08 14:50:00,43.25,43.26,43.24,43.26,1025.0,43.25,43.26,43.24,43.26,1025.0
2017-02-08 14:55:00,43.25,43.25,43.2,43.21,2200.0,43.25,43.25,43.2,43.21,2200.0
2017-02-08 15:00:00,43.2,43.22,43.18,43.19,5172.0,43.2,43.22,43.18,43.19,5172.0
2017-02-08 15:05:00,43.19,43.22,43.16,43.22,2571.0,43.19,43.22,43.16,43.22,2571.0
2017-02-08 15:10:00,43.22,43.24,43.18,43.24,5084.0,43.22,43.24,43.18,43.24,5084.0
2017-02-08 15:15:00,43.24,43.25,43.22,43.23,3026.0,43.24,43.25,43.22,43.23,3026.0
2017-02-08 15:20:00,43.23,43.29,43.22,43.29,6581.0,43.23,43.29,43.22,43.29,6581.0
2017-02-08 15:25:00,43.27,43.33,43.27,43.32,5040.0,43.27,43.33,43.27,43.32,5040.0
2017-02-08 15:30:00,43.31,43.34,43.31,43.32,4592.0,43.31,43.34,43.31,43.32,4592.0
2017-02-08 15:35:00,43.3,43.32,43.28,43.32,5851.0,43.3,43.32,43.28,43.32,5851.0
2017-02-08 15:40:00,43.31,43.32,43.3,43.3,4160.0,43.31,43.32,43.3,43.3,4160.0
2017-02-08 15:45:00,43.31,43.37,43.31,43.37,14526.0,43.31,43.37,43.31,43.37,14526.0
2017-02-08 15:50:00,43.37,43.37,43.3,43.31,13347.0,43.37,43.37,43.3,43.31,13347.0
2017-02-08 15:55:00,43.31,43.32,43.22,43.27,33682.0,43.31,43.32,43.22,43.27,33682.0
2017-02-09 09:30:00,43.47,43.62,43.47,43.62,3821.0,43.47,43.62,43.47,43.62,3821.0
2017-02-09 09:35:00,43.63,43.97,43.6,43.92,9900.0,43.63,43.97,43.6,43.92,9900.0
2017-02-09 09:40:00,43.88,44.0,43.74,43.88,5219.0,43.88,44.0,43.74,43.88,5219.0
2017-02-09 09:45:00,43.86,43.92,43.83,43.92,600.0,43.86,43.92,43.83,43.92,600.0
2017-02-09 09:50:00,43.91,43.92,43.87,43.87,700.0,43.91,43.92,43.87,43.87,700.0
2017-02-09 09:55:00,43.83,43.86,43.73,43.74,12000.0,43.83,43.86,43.73,43.74,12000.0
2017-02-09 10:00:00,43.8,43.82,43.66,43.72,10024.0,43.8,43.82,43.66,43.72,10024.0
2017-02-09 10:05:00,43.74,43.86,43.66,43.76,2948.0,43.74,43.86,43.66,43.76,2948.0
2017-02-09 10:10:00,43.78,43.78,43.65,43.66,2020.0,43.78,43.78,43.65,43.66,2020.0
2017-02-09 10:15:00,43.7,43.81,43.7,43.8,2750.0,43.7,43.81,43.7,43.8,2750.0
2017-02-09 10:20:00,43.7,43.84,43.7,43.71,2668.0,43.7,43.84,43.7,43.71,2668.0
2017-02-09 10:25:00,43.72,43.9,43.72,43.88,11248.0,43.72,43.9,43.72,43.88,11248.0
2017-02-09 10:30:00,43.85,43.91,43.76,43.76,3008.0,43.85,43.91,43.76,43.76,3008.0
2017-02-09 10:35:00,43.78,43.81,43.74,43.81,2216.0,43.78,43.81,43.74,43.81,2216.0
2017-02-09 10:40:00,43.8,43.83,43.79,43.8,520.0,43.8,43.83,43.79,43.8,520.0
2017-02-09 10:45:00,43.82,43.86,43.78,43.83,2900.0,43.82,43.86,43.78,43.83,2900.0
2017-02-09 10:50:00,43.85,43.87,43.81,43.87,2798.0,43.85,43.87,43.81,43.87,2798.0
2017-02-09 10:55:00,43.87,43.99,43.86,43.98,3329.0,43.87,43.99,43.86,43.98,3329.0
2017-02-09 11:00:00,43.96,44.02,43.94,43.96,16661.0,43.96,44.02,43.94,43.96,16661.0
2017-02-09 11:05:00,43.97,44.02,43.95,43.99,24808.0,43.97,44.02,43.95,43.99,24808.0
2017-02-09 11:10:00,44.03,44.26,44.01,44.17,9973.0,44.03,44.26,44.01,44.17,9973.0
2017-02-09 11:15:00,44.13,44.18,44.09,44.13,12453.0,44.13,44.18,44.09,44.13,12453.0
2017-02-09 11:20:00,44.12,44.17,44.11,44.17,4067.0,44.12,44.17,44.11,44.17,4067.0
2017-02-09 11:25:00,44.18,44.2,44.15,44.18,8226.0,44.18,44.2,44.15,44.18,8226.0
2017-02-09 11:30:00,44.15,44.2,44.14,44.17,7025.0,44.15,44.2,44.14,44.17,7025.0
2017-02-09 11:35:00,44.19,44.23,44.18,44.21,5205.0,44.19,44.23,44.18,44.21,5205.0
2017-02-09 11:40:00,44.21,44.28,44.2,44.25,21522.0,44.21,44.28,44.2,44.25,21522.0
2017-02-09 11:45:00,44.25,44.26,44.19,44.21,6165.0,44.25,44.26,44.19,44.21,6165.0
2017-02-09 11:50:00,44.18,44.2,44.15,44.16,2600.0,44.18,44.2,44.15,44.16,2600.0
2017-02-09 11:55:00,44.17,44.18,44.12,44.15,6200.0,44.17,44.18,44.12,44.15,6200.0
2017-02-09 12:00:00,44.14,44.17,44.13,44.16,3602.0,44.14,44.17,44.13,44.16,3602.0
2017-02-09 12:05:00,44.11,44.14,44.08,44.09,1200.0,44.11,44.14,44.08,44.09,1200.0
2017-02-09 12:10:00,44.06,44.12,44.05,44.05,4081.0,44.06,44.12,44.05,44.05,4081.0
2017-02-09 12:15:00,44.05,44.07,44.04,44.04,900.0,44.05,44.07,44.04,44.04,900.0
2017-02-09 12:20:00,44.03,44.06,44.03,44.06,2254.0,44.03,44.06,44.03,44.06,2254.0
2017-02-09 12:25:00,44.06,44.07,43.99,43.99,2453.0,44.06,44.07,43.99,43.99,2453.0
2017-02-09 12:30:00,43.98,44.03,43.98,44.03,5057.0,43.98,44.03,43.98,44.03,5057.0
2017-02-09 12:35:00,44.04,44.06,44.02,44.04,4276.0,44.04,44.06,44.02,44.04,4276.0
2017-02-09 12:40:00,44.02,44.02,43.93,43.99,2800.0,44.02,44.02,43.93,43.99,2800.0
2017-02-09 12:45:00,44.02,44.03,43.97,44.0,1360.0,44.02,44.03,43.97,44.0,1360.0
2017-02-09 12:50:00,43.99,43.99,43.96,43.96,1200.0,43.99,43.99,43.96,43.96,1200.0
2017-02-09 12:55:00,43.96,43.96,43.88,43.93,3425.0,43.96,43.96,43.88,43.93,3425.0
2017-02-09 13:00:00,43.93,43.95,43.89,43.92,2348.0,43.93,43.95,43.89,43.92,2348.0
2017-02-09 13:05:00,43.91,43.96,43.89,43.95,7222.0,43.91,43.96,43.89,43.95,7222.0
2017-02-09 13:10:00,43.95,43.99,43.95,43.96,3200.0,43.95,43.99,43.95,43.96,3200.0
2017-02-09 13:15:00,43.96,44.07,43.96,44.04,2996.0,43.96,44.07,43.96,44.04,2996.0
2017-02-09 13:20:00,44.04,44.06,44.0,44.05,1415.0,44.04,44.06,44.0,44.05,1415.0
2017-02-09 13:25:00,44.04,44.05,44.02,44.03,2613.0,44.04,44.05,44.02,44.03,2613.0
2017-02-09 13:30:00,44.05,44.05,44.0,44.02,2801.0,44.05,44.05,44.0,44.02,2801.0
2017-02-09 13:35:00,44.0,44.01,44.0,44.0,2020.0,44.0,44.01,44.0,44.0,2020.0
2017-02-09 13:40:00,44.01,44.04,43.99,44.02,6021.0,44.01,44.04,43.99,44.02,6021.0
2017-02-09 13:45:00,44.02,44.06,44.02,44.05,1800.0,44.02,44.06,44.02,44.05,1800.0
2017-02-09 13:50:00,44.05,44.06,44.04,44.05,4006.0,44.05,44.06,44.04,44.05,4006.0
2017-02-09 13:55:00,44.04,44.08,44.04,44.07,1600.0,44.04,44.08,44.04,44.07,1600.0
2017-02-09 14:00:00,44.07,44.1,44.05,44.05,9632.0,44.07,44.1,44.05,44.05,9632.0
2017-02-09 14:05:00,44.07,44.09,44.04,44.05,6486.0,44.07,44.09,44.04,44.05,6486.0
2017-02-09 14:10:00,44.04,44.07,44.04,44.07,2991.0,44.04,44.07,44.04,44.07,2991.0
2017-02-09 14:15:00,44.05,44.16,44.05,44.16,4646.0,44.05,44.16,44.05,44.16,4646.0
2017-02-09 14:20:00,44.18,44.18,44.15,44.18,2775.0,44.18,44.18,44.15,44.18,2775.0
2017-02-09 14:25:00,44.17,44.2,44.17,44.2,3048.0,44.17,44.2,44.17,44.2,3048.0
2017-02-09 14:30:00,44.18,44.2,44.17,44.18,4311.0,44.18,44.2,44.17,44.18,4311.0
2017-02-09 14:35:00,44.18,44.24,44.18,44.21,6198.0,44.18,44.24,44.18,44.21,6198.0
2017-02-09 14:40:00,44.21,44.22,44.19,44.2,3029.0,44.21,44.22,44.19,44.2,3029.0
2017-02-09 14:45:00,44.2,44.22,44.2,44.22,1894.0,44.2,44.22,44.2,44.22,1894.0
2017-02-09 14:50:00,44.21,44.23,44.18,44.18,4214.0,44.21,44.23,44.18,44.18,4214.0
2017-02-09 14:55:00,44.19,44.22,44.18,44.18,3620.0,44.19,44.22,44.18,44.18,3620.0
2017-02-09 15:00:00,44.18,44.19,44.16,44.18,6480.0,44.18,44.19,44.16,44.18,6480.0
2017-02-09 15:05:00,44.18,44.18,44.14,44.18,3629.0,44.18,44.18,44.14,44.18,3629.0
2017-02-09 15:10:00,44.18,44.24,44.18,44.2,4148.0,44.18,44.24,44.18,44.2,4148.0
2017-02-09 15:15:00,44.19,44.22,44.19,44.22,7089.0,44.19,44.22,44.19,44.22,7089.0
2017-02-09 15:20:00,44.21,44.22,44.2,44.21,3271.0,44.21,44.22,44.2,44.21,3271.0
2017-02-09 15:25:00,44.21,44.23,44.2,44.23,5068.0,44.21,44.23,44.2,44.23,5068.0
2017-02-09 15:30:00,44.22,44.23,44.2,44.21,8610.0,44.22,44.23,44.2,44.21,8610.0
2017-02-09 15:35:00,44.21,44.24,44.21,44.23,6188.0,44.21,44.24,44.21,44.23,6188.0
2017-02-09 15:40:00,44.24,44.25,44.2,44.25,21821.0,44.24,44.25,44.2,44.25,21821.0
2017-02-09 15:45:00,44.25,44.27,44.23,44.25,18623.0,44.25,44.27,44.23,44.25,18623.0
2017-02-09 15:50:00,44.26,44.32,44.2,44.22,91906.0,44.26,44.32,44.2,44.22,91906.0
2017-02-09 15:55:00,44.22,44.23,44.18,44.18,48436.0,44.22,44.23,44.18,44.18,48436.0
2017-02-10 09:30:00,44.4,44.48,44.19,44.2,7284.0,44.4,44.48,44.19,44.2,7284.0
2017-02-10 09:35:00,44.21,44.25,44.1,44.1,3385.0,44.21,44.25,44.1,44.1,3385.0
2017-02-10 09:40:00,44.06,44.1,44.01,44.09,3256.0,44.06,44.1,44.01,44.09,3256.0
2017-02-10 09:45:00,44.09,44.13,44.05,44.09,4643.0,44.09,44.13,44.05,44.09,4643.0
2017-02-10 09:50:00,44.09,44.09,43.98,43.98,3778.0,44.09,44.09,43.98,43.98,3778.0
2017-02-10 09:55:00,43.98,44.07,43.97,44.05,4426.0,43.98,44.07,43.97,44.05,4426.0
2017-02-10 10:00:00,44.04,44.05,43.98,43.98,2381.0,44.04,44.05,43.98,43.98,2381.0
2017-02-10 10:05:00,43.99,44.02,43.92,43.95,3455.0,43.99,44.02,43.92,43.95,3455.0
2017-02-10 10:10:00,43.92,44.05,43.92,44.04,2087.0,43.92,44.05,43.92,44.04,2087.0
2017-02-10 10:15:00,44.09,44.12,44.04,44.04,9631.0,44.09,44.12,44.04,44.04,9631.0
2017-02-10 10:20:00,44.07,44.07,44.03,44.04,1179.0,44.07,44.07,44.03,44.04,1179.0
2017-02-10 10:25:00,44.06,44.06,43.9,43.97,8250.0,44.06,44.06,43.9,43.97,8250.0
2017-02-10 10:30:00,43.99,44.1,43.99,44.1,4200.0,43.99,44.1,43.99,44.1,4200.0
2017-02-10 10:35:00,44.08,44.08,44.06,44.06,2450.0,44.08,44.08,44.06,44.06,2450.0
2017-02-10 10:40:00,44.05,44.06,44.02,44.04,4281.0,44.05,44.06,44.02,44.04,4281.0
2017-02-10 10:45:00,44.04,44.04,43.99,43.99,1850.0,44.04,44.04,43.99,43.99,1850.0
2017-02-10 10:50:00,43.96,43.96,43.92,43.95,1700.0,43.96,43.96,43.92,43.95,1700.0
2017-02-10 10:55:00,43.94,43.99,43.91,43.98,2995.0,43.94,43.99,43.91,43.98,2995.0
2017-02-10 11:00:00,43.97,43.98,43.89,43.9,2760.0,43.97,43.98,43.89,43.9,2760.0
2017-02-10 11:05:00,43.88,43.89,43.8,43.81,3826.0,43.88,43.89,43.8,43.81,3826.0
2017-02-10 11:10:00,43.83,43.89,43.79,43.88,2850.0,43.83,43.89,43.79,43.88,2850.0
2017-02-10 11:15:00,43.89,44.01,43.89,44.01,4249.0,43.89,44.01,43.89,44.01,4249.0
2017-02-10 11:20:00,44.0,44.09,43.98,44.09,6264.0,44.0,44.09,43.98,44.09,6264.0
2017-02-10 11:25:00,44.09,44.13,44.06,44.07,6337.0,44.09,44.13,44.06,44.07,6337.0
2017-02-10 11:30:00,44.07,44.1,44.06,44.08,3459.0,44.07,44.1,44.06,44.08,3459.0
2017-02-10 11:35:00,44.07,44.08,43.99,44.01,3850.0,44.07,44.08,43.99,44.01,3850.0
2017-02-10 11:40:00,44.01,44.08,44.01,44.08,1882.0,44.01,44.08,44.01,44.08,1882.0
2017-02-10 11:45:00,44.11,44.13,44.07,44.11,2700.0,44.11,44.13,44.07,44.11,2700.0
2017-02-10 11:50:00,44.09,44.18,44.08,44.11,6220.0,44.09,44.18,44.08,44.11,6220.0
2017-02-10 11:55:00,44.12,44.14,44.11,44.11,2952.0,44.12,44.14,44.11,44.11,2952.0
2017-02-10 12:00:00,44.12,44.12,44.07,44.08,3625.0,44.12,44.12,44.07,44.08,3625.0
2017-02-10 12:05:00,44.09,44.1,44.08,44.1,1478.0,44.09,44.1,44.08,44.1,1478.0
2017-02-10 12:10:00,44.1,44.11,44.06,44.09,2869.0,44.1,44.11,44.06,44.09,2869.0
2017-02-10 12:15:00,44.09,44.09,44.06,44.07,2998.0,44.09,44.09,44.06,44.07,2998.0
2017-02-10 12:20:00,44.07,44.14,44.07,44.13,3065.0,44.07,44.14,44.07,44.13,3065.0
2017-02-10 12:25:00,44.14,44.17,44.13,44.15,1001.0,44.14,44.17,44.13,44.15,1001.0
2017-02-10 12:30:00,44.15,44.16,44.11,44.11,2300.0,44.15,44.16,44.11,44.11,2300.0
2017-02-10 12:35:00,44.11,44.18,44.1,44.18,4727.0,44.11,44.18,44.1,44.18,4727.0
2017-02-10 12:40:00,44.16,44.16,44.13,44.15,1100.0,44.16,44.16,44.13,44.15,1100.0
2017-02-10 12:45:00,44.12,44.14,44.12,44.12,500.0,44.12,44.14,44.12,44.12,500.0
2017-02-10 12:50:00,44.14,44.16,44.13,44.14,3963.0,44.14,44.16,44.13,44.14,3963.0
2017-02-10 12:55:00,44.14,44.17,44.14,44.16,3140.0,44.14,44.17,44.14,44.16,3140.0
2017-02-10 13:00:00,44.16,44.16,44.12,44.12,1659.0,44.16,44.16,44.12,44.12,1659.0
2017-02-10 13:05:00,44.13,44.15,44.13,44.15,3361.0,44.13,44.15,44.13,44.15,3361.0
2017-02-10 13:10:00,44.14,44.15,44.13,44.13,2184.0,44.14,44.15,44.13,44.13,2184.0
2017-02-10 13:15:00,44.15,44.17,44.15,44.15,3550.0,44.15,44.17,44.15,44.15,3550.0
2017-02-10 13:20:00,44.15,44.16,44.14,44.15,3399.0,44.15,44.16,44.14,44.15,3399.0
2017-02-10 13:25:00,44.15,44.15,44.12,44.13,2199.0,44.15,44.15,44.12,44.13,2199.0
2017-02-10 13:30:00,44.13,44.2,44.13,44.19,2852.0,44.13,44.2,44.13,44.19,2852.0
2017-02-10 13:35:00,44.18,44.18,44.16,44.16,2079.0,44.18,44.18,44.16,44.16,2079.0
2017-02-10 13:40:00,44.16,44.19,44.14,44.18,1300.0,44.16,44.19,44.14,44.18,1300.0
2017-02-10 13:45:00,44.18,44.2,44.18,44.2,2100.0,44.18,44.2,44.18,44.2,2100.0
2017-02-10 13:50:00,44.21,44.22,44.18,44.18,3550.0,44.21,44.22,44.18,44.18,3550.0
2017-02-10 13:55:00,44.18,44.2,44.18,44.19,3292.0,44.18,44.2,44.18,44.19,3292.0
2017-02-10 14:00:00,44.2,44.2,44.15,44.15,1300.0,44.2,44.2,44.15,44.15,1300.0
2017-02-10 14:05:00,44.15,44.18,44.15,44.17,3317.0,44.15,44.18,44.15,44.17,3317.0
2017-02-10 14:10:00,44.18,44.18,44.17,44.18,938.0,44.18,44.18,44.17,44.18,938.0
2017-02-10 14:15:00,44.18,44.18,44.16,44.18,912.0,44.18,44.18,44.16,44.18,912.0
2017-02-10 14:20:00,44.16,44.17,44.16,44.16,1274.0,44.16,44.17,44.16,44.16,1274.0
2017-02-10 14:25:00,44.16,44.17,44.15,44.15,1300.0,44.16,44.17,44.15,44.15,1300.0
2017-02-10 14:30:00,44.15,44.16,44.14,44.14,2191.0,44.15,44.16,44.14,44.14,2191.0
2017-02-10 14:35:00,44.15,44.15,44.11,44.11,2455.0,44.15,44.15,44.11,44.11,2455.0
2017-02-10 14:40:00,44.11,44.12,44.11,44.12,2430.0,44.11,44.12,44.11,44.12,2430.0
2017-02-10 14:45:00,44.11,44.16,44.11,44.15,4325.0,44.11,44.16,44.11,44.15,4325.0
2017-02-10 14:50:00,44.14,44.14,44.12,44.12,4485.0,44.14,44.14,44.12,44.12,4485.0
2017-02-10 14:55:00,44.11,44.11,44.08,44.09,2904.0,44.11,44.11,44.08,44.09,2904.0
2017-02-10 15:00:00,44.09,44.1,44.06,44.07,6804.0,44.09,44.1,44.06,44.07,6804.0
2017-02-10 15:05:00,44.07,44.09,44.06,44.09,1800.0,44.07,44.09,44.06,44.09,1800.0
2017-02-10 15:10:00,44.08,44.12,44.08,44.12,4776.0,44.08,44.12,44.08,44.12,4776.0
2017-02-10 15:15:00,44.1,44.1,44.06,44.06,4314.0,44.1,44.1,44.06,44.06,4314.0
2017-02-10 15:20:00,44.06,44.09,44.04,44.05,10448.0,44.06,44.09,44.04,44.05,10448.0
2017-02-10 15:25:00,44.05,44.05,44.03,44.05,4500.0,44.05,44.05,44.03,44.05,4500.0
2017-02-10 15:30:00,44.04,44.07,44.04,44.05,5090.0,44.04,44.07,44.04,44.05,5090.0
2017-02-10 15:35:00,44.05,44.08,44.04,44.08,7950.0,44.05,44.08,44.04,44.08,7950.0
2017-02-10 15:40:00,44.08,44.09,44.07,44.08,7947.0,44.08,44.09,44.07,44.08,7947.0
2017-02-10 15:45:00,44.07,44.08,44.02,44.02,7842.0,44.07,44.08,44.02,44.02,7842.0
2017-02-10 15:50:00,44.03,44.04,44.01,44.01,12436.0,44.03,44.04,44.01,44.01,12436.0
2017-02-10 15:55:00,44.01,44.05,44.0,44.03,13812.0,44.01,44.05,44.0,44.03,13812.0
2017-02-13 09:30:00,44.21,44.44,44.11,44.17,10698.0,44.21,44.44,44.11,44.17,10698.0
2017-02-13 09:35:00,44.12,44.18,44.07,44.15,12096.0,44.12,44.18,44.07,44.15,12096.0
2017-02-13 09:40:00,44.16,44.26,44.08,44.26,7026.0,44.16,44.26,44.08,44.26,7026.0
2017-02-13 09:45:00,44.23,44.26,44.09,44.13,11509.0,44.23,44.26,44.09,44.13,11509.0
2017-02-13 09:50:00,44.13,44.13,44.06,44.1,2100.0,44.13,44.13,44.06,44.1,2100.0
2017-02-13 09:55:00,44.09,44.14,44.07,44.09,1550.0,44.09,44.14,44.07,44.09,1550.0
2017-02-13 10:00:00,44.14,44.16,44.06,44.08,2842.0,44.14,44.16,44.06,44.08,2842.0
2017-02-13 10:05:00,44.08,44.12,44.04,44.07,4641.0,44.08,44.12,44.04,44.07,4641.0
2017-02-13 10:10:00,44.07,44.1,44.06,44.07,1935.0,44.07,44.1,44.06,44.07,1935.0
2017-02-13 10:15:00,44.08,44.09,44.04,44.07,2268.0,44.08,44.09,44.04,44.07,2268.0
2017-02-13 10:20:00,44.06,44.13,44.06,44.11,7701.0,44.06,44.13,44.06,44.11,7701.0
2017-02-13 10:25:00,44.13,44.14,44.11,44.12,2100.0,44.13,44.14,44.11,44.12,2100.0
2017-02-13 10:30:00,44.11,44.14,44.07,44.09,5751.0,44.11,44.14,44.07,44.09,5751.0
2017-02-13 10:35:00,44.09,44.09,44.01,44.04,4063.0,44.09,44.09,44.01,44.04,4063.0
2017-02-13 10:40:00,44.07,44.08,44.03,44.05,2430.0,44.07,44.08,44.03,44.05,2430.0
2017-02-13 10:45:00,44.04,44.04,43.99,43.99,2400.0,44.04,44.04,43.99,43.99,2400.0
2017-02-13 10:50:00,44.01,44.12,44.01,44.09,2527.0,44.01,44.12,44.01,44.09,2527.0
2017-02-13 10:55:00,44.1,44.14,44.1,44.14,3522.0,44.1,44.14,44.1,44.14,3522.0
2017-02-13 11:00:00,44.14,44.21,44.14,44.18,37115.0,44.14,44.21,44.14,44.18,37115.0
2017-02-13 11:05:00,44.2,44.26,44.19,44.26,3426.0,44.2,44.26,44.19,44.26,3426.0
2017-02-13 11:10:00,44.27,44.28,44.2,44.2,6864.0,44.27,44.28,44.2,44.2,6864.0
2017-02-13 11:15:00,44.19,44.21,44.12,44.12,2702.0,44.19,44.21,44.12,44.12,2702.0
2017-02-13 11:20:00,44.14,44.18,44.12,44.18,2600.0,44.14,44.18,44.12,44.18,2600.0
2017-02-13 11:25:00,44.17,44.17,44.11,44.12,2980.0,44.17,44.17,44.11,44.12,2980.0
2017-02-13 11:30:00,44.11,44.13,44.09,44.09,2300.0,44.11,44.13,44.09,44.09,2300.0
2017-02-13 11:35:00,44.08,44.08,44.03,44.05,3590.0,44.08,44.08,44.03,44.05,3590.0
2017-02-13 11:40:00,44.05,44.06,44.0,44.01,3031.0,44.05,44.06,44.0,44.01,3031.0
2017-02-13 11:45:00,44.02,44.12,44.02,44.09,5034.0,44.02,44.12,44.02,44.09,5034.0
2017-02-13 11:50:00,44.09,44.15,44.06,44.14,3600.0,44.09,44.15,44.06,44.14,3600.0
2017-02-13 11:55:00,44.11,44.15,44.1,44.11,3468.0,44.11,44.15,44.1,44.11,3468.0
2017-02-13 12:00:00,44.11,44.13,44.09,44.13,700.0,44.11,44.13,44.09,44.13,700.0
2017-02-13 12:05:00,44.12,44.14,44.12,44.13,1500.0,44.12,44.14,44.12,44.13,1500.0
2017-02-13 12:10:00,44.16,44.16,44.11,44.12,2455.0,44.16,44.16,44.11,44.12,2455.0
2017-02-13 12:15:00,44.12,44.15,44.1,44.15,4000.0,44.12,44.15,44.1,44.15,4000.0
2017-02-13 12:20:00,44.15,44.15,44.13,44.14,2180.0,44.15,44.15,44.13,44.14,2180.0
2017-02-13 12:25:00,44.14,44.17,44.12,44.16,2354.0,44.14,44.17,44.12,44.16,2354.0
2017-02-13 12:30:00,44.15,44.16,44.15,44.15,1400.0,44.15,44.16,44.15,44.15,1400.0
2017-02-13 12:35:00,44.14,44.15,44.13,44.14,2858.0,44.14,44.15,44.13,44.14,2858.0
2017-02-13 12:40:00,44.14,44.14,44.12,44.12,2100.0,44.14,44.14,44.12,44.12,2100.0
2017-02-13 12:45:00,44.14,44.15,44.12,44.15,2500.0,44.14,44.15,44.12,44.15,2500.0
2017-02-13 12:50:00,44.15,44.15,44.13,44.14,3202.0,44.15,44.15,44.13,44.14,3202.0
2017-02-13 12:55:00,44.14,44.16,44.14,44.15,2020.0,44.14,44.16,44.14,44.15,2020.0
2017-02-13 13:00:00,44.16,44.16,44.14,44.15,2320.0,44.16,44.16,44.14,44.15,2320.0
2017-02-13 13:05:00,44.15,44.15,44.13,44.15,2088.0,44.15,44.15,44.13,44.15,2088.0
2017-02-13 13:10:00,44.14,44.16,44.14,44.15,600.0,44.14,44.16,44.14,44.15,600.0
2017-02-13 13:15:00,44.16,44.16,44.12,44.13,1812.0,44.16,44.16,44.12,44.13,1812.0
2017-02-13 13:20:00,44.15,44.17,44.13,44.14,1844.0,44.15,44.17,44.13,44.14,1844.0
2017-02-13 13:25:00,44.14,44.15,44.11,44.15,2185.0,44.14,44.15,44.11,44.15,2185.0
2017-02-13 13:30:00,44.14,44.15,44.13,44.13,700.0,44.14,44.15,44.13,44.13,700.0
2017-02-13 13:35:00,44.13,44.15,44.13,44.13,1700.0,44.13,44.15,44.13,44.13,1700.0
2017-02-13 13:40:00,44.14,44.19,44.13,44.17,7149.0,44.14,44.19,44.13,44.17,7149.0
2017-02-13 13:45:00,44.17,44.18,44.15,44.15,1132.0,44.17,44.18,44.15,44.15,1132.0
2017-02-13 13:50:00,44.16,44.2,44.16,44.19,2200.0,44.16,44.2,44.16,44.19,2200.0
2017-02-13 13:55:00,44.19,44.2,44.17,44.17,2317.0,44.19,44.2,44.17,44.17,2317.0
2017-02-13 14:00:00,44.18,44.18,44.15,44.17,4542.0,44.18,44.18,44.15,44.17,4542.0
2017-02-13 14:05:00,44.19,44.19,44.16,44.18,2200.0,44.19,44.19,44.16,44.18,2200.0
2017-02-13 14:10:00,44.19,44.19,44.16,44.17,3400.0,44.19,44.19,44.16,44.17,3400.0
2017-02-13 14:15:00,44.18,44.19,44.17,44.18,1502.0,44.18,44.19,44.17,44.18,1502.0
2017-02-13 14:20:00,44.17,44.19,44.17,44.19,2150.0,44.17,44.19,44.17,44.19,2150.0
2017-02-13 14:25:00,44.18,44.19,44.17,44.19,5900.0,44.18,44.19,44.17,44.19,5900.0
2017-02-13 14:30:00,44.18,44.2,44.17,44.18,3439.0,44.18,44.2,44.17,44.18,3439.0
2017-02-13 14:35:00,44.18,44.19,44.17,44.19,4642.0,44.18,44.19,44.17,44.19,4642.0
2017-02-13 14:40:00,44.18,44.19,44.17,44.19,7658.0,44.18,44.19,44.17,44.19,7658.0
2017-02-13 14:45:00,44.19,44.22,44.18,44.18,3140.0,44.19,44.22,44.18,44.18,3140.0
2017-02-13 14:50:00,44.19,44.2,44.18,44.19,2581.0,44.19,44.2,44.18,44.19,2581.0
2017-02-13 14:55:00,44.19,44.19,44.18,44.19,4700.0,44.19,44.19,44.18,44.19,4700.0
2017-02-13 15:00:00,44.19,44.19,44.16,44.16,10223.0,44.19,44.19,44.16,44.16,10223.0
2017-02-13 15:05:00,44.17,44.18,44.13,44.15,10965.0,44.17,44.18,44.13,44.15,10965.0
2017-02-13 15:10:00,44.16,44.16,44.13,44.14,3424.0,44.16,44.16,44.13,44.14,3424.0
2017-02-13 15:15:00,44.13,44.14,44.12,44.12,3758.0,44.13,44.14,44.12,44.12,3758.0
2017-02-13 15:20:00,44.11,44.12,44.1,44.1,4000.0,44.11,44.12,44.1,44.1,4000.0
2017-02-13 15:25:00,44.1,44.11,44.02,44.06,11714.0,44.1,44.11,44.02,44.06,11714.0
2017-02-13 15:30:00,44.05,44.05,44.0,44.01,7500.0,44.05,44.05,44.0,44.01,7500.0
2017-02-13 15:35:00,44.0,44.07,44.0,44.07,16768.0,44.0,44.07,44.0,44.07,16768.0
2017-02-13 15:40:00,44.06,44.07,44.02,44.03,13593.0,44.06,44.07,44.02,44.03,13593.0
2017-02-13 15:45:00,44.03,44.07,44.03,44.05,11483.0,44.03,44.07,44.03,44.05,11483.0
2017-02-13 15:50:00,44.05,44.07,44.03,44.05,23690.0,44.05,44.07,44.03,44.05,23690.0
2017-02-13 15:55:00,44.05,44.11,44.0,44.02,40113.0,44.05,44.11,44.0,44.02,40113.0
2017-02-14 09:30:00,43.63,43.79,43.24,43.61,30811.0,43.63,43.79,43.24,43.61,30811.0
2017-02-14 09:35:00,43.51,43.71,43.48,43.53,9326.0,43.51,43.71,43.48,43.53,9326.0
2017-02-14 09:40:00,43.54,43.64,43.51,43.58,11829.0,43.54,43.64,43.51,43.58,11829.0
2017-02-14 09:45:00,43.6,43.64,43.55,43.6,5467.0,43.6,43.64,43.55,43.6,5467.0
2017-02-14 09:50:00,43.6,43.71,43.54,43.68,6608.0,43.6,43.71,43.54,43.68,6608.0
2017-02-14 09:55:00,43.7,43.81,43.67,43.8,10145.0,43.7,43.81,43.67,43.8,10145.0
2017-02-14 10:00:00,43.77,43.77,43.69,43.7,5973.0,43.77,43.77,43.69,43.7,5973.0
2017-02-14 10:05:00,43.67,43.72,43.63,43.69,5750.0,43.67,43.72,43.63,43.69,5750.0
2017-02-14 10:10:00,43.7,43.87,43.67,43.81,5729.0,43.7,43.87,43.67,43.81,5729.0
2017-02-14 10:15:00,43.8,43.8,43.71,43.74,5591.0,43.8,43.8,43.71,43.74,5591.0
2017-02-14 10:20:00,43.74,43.86,43.74,43.75,7188.0,43.74,43.86,43.74,43.75,7188.0
2017-02-14 10:25:00,43.77,43.83,43.77,43.82,4196.0,43.77,43.83,43.77,43.82,4196.0
2017-02-14 10:30:00,43.82,43.88,43.76,43.76,4602.0,43.82,43.88,43.76,43.76,4602.0
2017-02-14 10:35:00,43.78,43.78,43.64,43.66,6518.0,43.78,43.78,43.64,43.66,6518.0
2017-02-14 10:40:00,43.67,43.72,43.66,43.66,5201.0,43.67,43.72,43.66,43.66,5201.0
2017-02-14 10:45:00,43.68,43.75,43.67,43.75,7854.0,43.68,43.75,43.67,43.75,7854.0
2017-02-14 10:50:00,43.75,43.83,43.75,43.82,4631.0,43.75,43.83,43.75,43.82,4631.0
2017-02-14 10:55:00,43.81,43.9,43.8,43.83,7158.0,43.81,43.9,43.8,43.83,7158.0
2017-02-14 11:00:00,43.83,43.84,43.71,43.74,6738.0,43.83,43.84,43.71,43.74,6738.0
2017-02-14 11:05:00,43.74,43.74,43.64,43.65,4350.0,43.74,43.74,43.64,43.65,4350.0
2017-02-14 11:10:00,43.68,43.69,43.57,43.6,27933.0,43.68,43.69,43.57,43.6,27933.0
2017-02-14 11:15:00,43.6,43.62,43.55,43.57,4000.0,43.6,43.62,43.55,43.57,4000.0
2017-02-14 11:20:00,43.56,43.61,43.55,43.58,15400.0,43.56,43.61,43.55,43.58,15400.0
2017-02-14 11:25:00,43.59,43.59,43.56,43.57,10149.0,43.59,43.59,43.56,43.57,10149.0
2017-02-14 11:30:00,43.58,43.6,43.54,43.55,9721.0,43.58,43.6,43.54,43.55,9721.0
2017-02-14 11:35:00,43.55,43.56,43.49,43.52,10066.0,43.55,43.56,43.49,43.52,10066.0
2017-02-14 11:40:00,43.54,43.56,43.49,43.54,10554.0,43.54,43.56,43.49,43.54,10554.0
2017-02-14 11:45:00,43.53,43.6,43.53,43.56,2900.0,43.53,43.6,43.53,43.56,2900.0
2017-02-14 11:50:00,43.62,43.68,43.61,43.65,7862.0,43.62,43.68,43.61,43.65,7862.0
2017-02-14 11:55:00,43.64,43.67,43.61,43.61,3300.0,43.64,43.67,43.61,43.61,3300.0
2017-02-14 12:00:00,43.6,43.67,43.58,43.65,5001.0,43.6,43.67,43.58,43.65,5001.0
2017-02-14 12:05:00,43.66,43.72,43.66,43.68,7350.0,43.66,43.72,43.66,43.68,7350.0
2017-02-14 12:10:00,43.68,43.72,43.68,43.72,6200.0,43.68,43.72,43.68,43.72,6200.0
2017-02-14 12:15:00,43.73,43.73,43.68,43.72,5500.0,43.73,43.73,43.68,43.72,5500.0
2017-02-14 12:20:00,43.7,43.77,43.7,43.77,6766.0,43.7,43.77,43.7,43.77,6766.0
2017-02-14 12:25:00,43.77,43.81,43.76,43.78,3100.0,43.77,43.81,43.76,43.78,3100.0
2017-02-14 12:30:00,43.78,43.82,43.75,43.82,7064.0,43.78,43.82,43.75,43.82,7064.0
2017-02-14 12:35:00,43.8,43.81,43.6,43.69,21461.0,43.8,43.81,43.6,43.69,21461.0
2017-02-14 12:40:00,43.69,43.72,43.66,43.66,2000.0,43.69,43.72,43.66,43.66,2000.0
2017-02-14 12:45:00,43.68,43.76,43.68,43.73,4358.0,43.68,43.76,43.68,43.73,4358.0
2017-02-14 12:50:00,43.71,43.85,43.71,43.84,5896.0,43.71,43.85,43.71,43.84,5896.0
2017-02-14 12:55:00,43.82,43.86,43.8,43.8,3810.0,43.82,43.86,43.8,43.8,3810.0
2017-02-14 13:00:00,43.8,43.83,43.8,43.82,6777.0,43.8,43.83,43.8,43.82,6777.0
2017-02-14 13:05:00,43.82,43.83,43.8,43.81,5697.0,43.82,43.83,43.8,43.81,5697.0
2017-02-14 13:10:00,43.84,43.85,43.8,43.81,6200.0,43.84,43.85,43.8,43.81,6200.0
2017-02-14 13:15:00,43.82,43.87,43.81,43.85,2700.0,43.82,43.87,43.81,43.85,2700.0
2017-02-14 13:20:00,43.86,43.87,43.83,43.87,6775.0,43.86,43.87,43.83,43.87,6775.0
2017-02-14 13:25:00,43.87,43.94,43.87,43.92,3081.0,43.87,43.94,43.87,43.92,3081.0
2017-02-14 13:30:00,43.92,43.93,43.88,43.92,8200.0,43.92,43.93,43.88,43.92,8200.0
2017-02-14 13:35:00,43.93,44.0,43.93,43.99,6000.0,43.93,44.0,43.93,43.99,6000.0
2017-02-14 13:40:00,43.99,44.11,43.98,44.08,10494.0,43.99,44.11,43.98,44.08,10494.0
2017-02-14 13:45:00,44.07,44.09,44.05,44.07,3949.0,44.07,44.09,44.05,44.07,3949.0
2017-02-14 13:50:00,44.05,44.08,44.01,44.01,3783.0,44.05,44.08,44.01,44.01,3783.0
2017-02-14 13:55:00,44.01,44.04,44.01,44.03,4638.0,44.01,44.04,44.01,44.03,4638.0
2017-02-14 14:00:00,44.03,44.03,44.01,44.03,2700.0,44.03,44.03,44.01,44.03,2700.0
2017-02-14 14:05:00,44.04,44.05,44.01,44.02,5239.0,44.04,44.05,44.01,44.02,5239.0
2017-02-14 14:10:00,44.01,44.07,44.0,44.07,4600.0,44.01,44.07,44.0,44.07,4600.0
2017-02-14 14:15:00,44.06,44.06,44.01,44.01,6221.0,44.06,44.06,44.01,44.01,6221.0
2017-02-14 14:20:00,44.0,44.03,43.99,44.03,10128.0,44.0,44.03,43.99,44.03,10128.0
2017-02-14 14:25:00,44.02,44.04,43.99,44.0,6882.0,44.02,44.04,43.99,44.0,6882.0
2017-02-14 14:30:00,44.0,44.01,43.96,43.98,12134.0,44.0,44.01,43.96,43.98,12134.0
2017-02-14 14:35:00,43.98,44.01,43.93,43.93,7556.0,43.98,44.01,43.93,43.93,7556.0
2017-02-14 14:40:00,43.93,43.94,43.92,43.92,3696.0,43.93,43.94,43.92,43.92,3696.0
2017-02-14 14:45:00,43.92,43.93,43.91,43.93,3475.0,43.92,43.93,43.91,43.93,3475.0
2017-02-14 14:50:00,43.93,43.93,43.84,43.84,5212.0,43.93,43.93,43.84,43.84,5212.0
2017-02-14 14:55:00,43.86,43.88,43.84,43.88,6919.0,43.86,43.88,43.84,43.88,6919.0
2017-02-14 15:00:00,43.91,43.92,43.85,43.85,3900.0,43.91,43.92,43.85,43.85,3900.0
2017-02-14 15:05:00,43.85,43.86,43.82,43.82,9180.0,43.85,43.86,43.82,43.82,9180.0
2017-02-14 15:10:00,43.82,43.86,43.81,43.85,10568.0,43.82,43.86,43.81,43.85,10568.0
2017-02-14 15:15:00,43.86,43.91,43.85,43.9,5127.0,43.86,43.91,43.85,43.9,5127.0
2017-02-14 15:20:00,43.89,43.91,43.89,43.89,5502.0,43.89,43.91,43.89,43.89,5502.0
2017-02-14 15:25:00,43.89,43.97,43.88,43.96,9091.0,43.89,43.97,43.88,43.96,9091.0
2017-02-14 15:30:00,43.96,43.96,43.87,43.87,10728.0,43.96,43.96,43.87,43.87,10728.0
2017-02-14 15:35:00,43.87,43.96,43.87,43.95,14613.0,43.87,43.96,43.87,43.95,14613.0
2017-02-14 15:40:00,43.95,43.97,43.94,43.95,11293.0,43.95,43.97,43.94,43.95,11293.0
2017-02-14 15:45:00,43.95,43.96,43.93,43.95,13137.0,43.95,43.96,43.93,43.95,13137.0
2017-02-14 15:50:00,43.95,44.0,43.95,43.96,19626.0,43.95,44.0,43.95,43.96,19626.0
2017-02-14 15:55:00,43.96,44.0,43.89,43.98,28602.0,43.96,44.0,43.89,43.98,28602.0
2017-02-15 09:30:00,43.82,43.89,43.71,43.86,4673.0,43.82,43.89,43.71,43.86,4673.0
2017-02-15 09:35:00,43.89,43.97,43.84,43.97,2308.0,43.89,43.97,43.84,43.97,2308.0
2017-02-15 09:40:00,43.94,44.2,43.93,44.09,9757.0,43.94,44.2,43.93,44.09,9757.0
2017-02-15 09:45:00,44.15,44.25,44.1,44.25,6826.0,44.15,44.25,44.1,44.25,6826.0
2017-02-15 09:50:00,44.25,44.28,44.14,44.2,1301.0,44.25,44.28,44.14,44.2,1301.0
2017-02-15 09:55:00,44.18,44.24,44.18,44.24,650.0,44.18,44.24,44.18,44.24,650.0
2017-02-15 10:00:00,44.22,44.3,44.16,44.3,4060.0,44.22,44.3,44.16,44.3,4060.0
2017-02-15 10:05:00,44.24,44.3,44.13,44.13,1535.0,44.24,44.3,44.13,44.13,1535.0
2017-02-15 10:10:00,44.13,44.23,44.08,44.16,3301.0,44.13,44.23,44.08,44.16,3301.0
2017-02-15 10:15:00,44.13,44.29,44.08,44.2,18629.0,44.13,44.29,44.08,44.2,18629.0
2017-02-15 10:20:00,44.21,44.21,44.08,44.15,2200.0,44.21,44.21,44.08,44.15,2200.0
2017-02-15 10:25:00,44.13,44.25,44.13,44.25,2300.0,44.13,44.25,44.13,44.25,2300.0
2017-02-15 10:30:00,44.22,44.24,44.15,44.18,2300.0,44.22,44.24,44.15,44.18,2300.0
2017-02-15 10:35:00,44.16,44.23,44.16,44.19,1200.0,44.16,44.23,44.16,44.19,1200.0
2017-02-15 10:40:00,44.17,44.22,44.14,44.22,5811.0,44.17,44.22,44.14,44.22,5811.0
2017-02-15 10:45:00,44.2,44.21,44.12,44.12,1376.0,44.2,44.21,44.12,44.12,1376.0
2017-02-15 10:50:00,44.12,44.26,44.07,44.22,11733.0,44.12,44.26,44.07,44.22,11733.0
2017-02-15 10:55:00,44.19,44.22,44.11,44.13,11565.0,44.19,44.22,44.11,44.13,11565.0
2017-02-15 11:00:00,44.13,44.15,44.1,44.13,669.0,44.13,44.15,44.1,44.13,669.0
2017-02-15 11:05:00,44.15,44.17,44.15,44.16,1200.0,44.15,44.17,44.15,44.16,1200.0
2017-02-15 11:10:00,44.17,44.18,44.14,44.16,1801.0,44.17,44.18,44.14,44.16,1801.0
2017-02-15 11:15:00,44.18,44.2,44.16,44.16,1937.0,44.18,44.2,44.16,44.16,1937.0
2017-02-15 11:20:00,44.13,44.15,44.13,44.15,1000.0,44.13,44.15,44.13,44.15,1000.0
2017-02-15 11:25:00,44.14,44.15,44.09,44.13,1919.0,44.14,44.15,44.09,44.13,1919.0
2017-02-15 11:30:00,44.12,44.12,44.11,44.11,900.0,44.12,44.12,44.11,44.11,900.0
2017-02-15 11:35:00,44.11,44.14,44.02,44.05,17679.0,44.11,44.14,44.02,44.05,17679.0
2017-02-15 11:40:00,44.05,44.15,44.0,44.03,12485.0,44.05,44.15,44.0,44.03,12485.0
2017-02-15 11:45:00,44.02,44.07,44.01,44.07,1351.0,44.02,44.07,44.01,44.07,1351.0
2017-02-15 11:50:00,44.02,44.12,44.02,44.12,1300.0,44.02,44.12,44.02,44.12,1300.0
2017-02-15 11:55:00,44.11,44.15,44.11,44.12,2000.0,44.11,44.15,44.11,44.12,2000.0
2017-02-15 12:00:00,44.14,44.14,44.1,44.11,900.0,44.14,44.14,44.1,44.11,900.0
2017-02-15 12:05:00,44.12,44.14,44.09,44.14,5499.0,44.12,44.14,44.09,44.14,5499.0
2017-02-15 12:10:00,44.12,44.22,44.1,44.21,4400.0,44.12,44.22,44.1,44.21,4400.0
2017-02-15 12:15:00,44.17,44.19,44.15,44.19,1750.0,44.17,44.19,44.15,44.19,1750.0
2017-02-15 12:20:00,44.22,44.25,44.22,44.25,900.0,44.22,44.25,44.22,44.25,900.0
2017-02-15 12:25:00,44.27,44.31,44.24,44.31,3164.0,44.27,44.31,44.24,44.31,3164.0
2017-02-15 12:30:00,44.31,44.33,44.24,44.26,6617.0,44.31,44.33,44.24,44.26,6617.0
2017-02-15 12:35:00,44.29,44.33,44.27,44.29,3586.0,44.29,44.33,44.27,44.29,3586.0
2017-02-15 12:40:00,44.29,44.33,44.27,44.33,1201.0,44.29,44.33,44.27,44.33,1201.0
2017-02-15 12:45:00,44.32,44.32,44.27,44.27,3045.0,44.32,44.32,44.27,44.27,3045.0
2017-02-15 12:50:00,44.28,44.3,44.26,44.3,2400.0,44.28,44.3,44.26,44.3,2400.0
2017-02-15 12:55:00,44.28,44.3,44.26,44.26,1200.0,44.28,44.3,44.26,44.26,1200.0
2017-02-15 13:00:00,44.26,44.31,44.25,44.27,3886.0,44.26,44.31,44.25,44.27,3886.0
2017-02-15 13:05:00,44.26,44.3,44.26,44.28,900.0,44.26,44.3,44.26,44.28,900.0
2017-02-15 13:10:00,44.29,44.3,44.21,44.21,2900.0,44.29,44.3,44.21,44.21,2900.0
2017-02-15 13:15:00,44.19,44.25,44.19,44.25,2900.0,44.19,44.25,44.19,44.25,2900.0
2017-02-15 13:20:00,44.23,44.24,44.23,44.23,358.0,44.23,44.24,44.23,44.23,358.0
2017-02-15 13:25:00,44.22,44.29,44.22,44.26,1800.0,44.22,44.29,44.22,44.26,1800.0
2017-02-15 13:30:00,44.27,44.28,44.24,44.25,1800.0,44.27,44.28,44.24,44.25,1800.0
2017-02-15 13:35:00,44.3,44.3,44.26,44.29,2450.0,44.3,44.3,44.26,44.29,2450.0
2017-02-15 13:40:00,44.29,44.31,44.27,44.31,3150.0,44.29,44.31,44.27,44.31,3150.0
2017-02-15 13:45:00,44.29,44.37,44.29,44.34,3339.0,44.29,44.37,44.29,44.34,3339.0
2017-02-15 13:50:00,44.34,44.35,44.32,44.34,1900.0,44.34,44.35,44.32,44.34,1900.0
2017-02-15 13:55:00,44.33,44.37,44.32,44.32,2562.0,44.33,44.37,44.32,44.32,2562.0
2017-02-15 14:00:00,44.31,44.31,44.29,44.29,2275.0,44.31,44.31,44.29,44.29,2275.0
2017-02-15 14:05:00,44.29,44.29,44.24,44.26,6886.0,44.29,44.29,44.24,44.26,6886.0
2017-02-15 14:10:00,44.25,44.31,44.24,44.31,1950.0,44.25,44.31,44.24,44.31,1950.0
2017-02-15 14:15:00,44.29,44.32,44.28,44.32,1510.0,44.29,44.32,44.28,44.32,1510.0
2017-02-15 14:20:00,44.33,44.33,44.3,44.3,717.0,44.33,44.33,44.3,44.3,717.0
2017-02-15 14:25:00,44.32,44.32,44.31,44.32,1650.0,44.32,44.32,44.31,44.32,1650.0
2017-02-15 14:30:00,44.32,44.35,44.3,44.3,4500.0,44.32,44.35,44.3,44.3,4500.0
2017-02-15 14:35:00,44.31,44.33,44.3,44.33,965.0,44.31,44.33,44.3,44.33,965.0
2017-02-15 14:40:00,44.32,44.35,44.31,44.34,4388.0,44.32,44.35,44.31,44.34,4388.0
2017-02-15 14:45:00,44.32,44.34,44.3,44.34,2562.0,44.32,44.34,44.3,44.34,2562.0
2017-02-15 14:50:00,44.34,44.37,44.34,44.34,2911.0,44.34,44.37,44.34,44.34,2911.0
2017-02-15 14:55:00,44.36,44.43,44.35,44.43,3324.0,44.36,44.43,44.35,44.43,3324.0
2017-02-15 15:00:00,44.43,44.44,44.41,44.41,3140.0,44.43,44.44,44.41,44.41,3140.0
2017-02-15 15:05:00,44.4,44.41,44.39,44.4,1700.0,44.4,44.41,44.39,44.4,1700.0
2017-02-15 15:10:00,44.4,44.41,44.38,44.41,3165.0,44.4,44.41,44.38,44.41,3165.0
2017-02-15 15:15:00,44.41,44.48,44.4,44.45,10365.0,44.41,44.48,44.4,44.45,10365.0
2017-02-15 15:20:00,44.45,44.49,44.45,44.47,5756.0,44.45,44.49,44.45,44.47,5756.0
2017-02-15 15:25:00,44.46,44.48,44.45,44.46,4722.0,44.46,44.48,44.45,44.46,4722.0
2017-02-15 15:30:00,44.47,44.48,44.41,44.44,4747.0,44.47,44.48,44.41,44.44,4747.0
2017-02-15 15:35:00,44.42,44.43,44.39,44.4,11266.0,44.42,44.43,44.39,44.4,11266.0
2017-02-15 15:40:00,44.4,44.4,44.35,44.35,10000.0,44.4,44.4,44.35,44.35,10000.0
2017-02-15 15:45:00,44.36,44.37,44.34,44.36,8442.0,44.36,44.37,44.34,44.36,8442.0
2017-02-15 15:50:00,44.36,44.36,44.32,44.32,5432.0,44.36,44.36,44.32,44.32,5432.0
2017-02-15 15:55:00,44.33,44.34,44.26,44.28,31668.0,44.33,44.34,44.26,44.28,31668.0
2017-02-16 09:30:00,44.16,44.29,44.09,44.09,4245.0,44.16,44.29,44.09,44.09,4245.0
2017-02-16 09:35:00,44.15,44.35,44.15,44.24,2755.0,44.15,44.35,44.15,44.24,2755.0
2017-02-16 09:40:00,44.29,44.35,44.12,44.12,2746.0,44.29,44.35,44.12,44.12,2746.0
2017-02-16 09:45:00,44.1,44.16,43.89,43.98,12614.0,44.1,44.16,43.89,43.98,12614.0
2017-02-16 09:50:00,43.97,43.97,43.83,43.83,1900.0,43.97,43.97,43.83,43.83,1900.0
2017-02-16 09:55:00,43.91,43.91,43.77,43.78,4699.0,43.91,43.91,43.77,43.78,4699.0
2017-02-16 10:00:00,43.77,43.88,43.75,43.75,4405.0,43.77,43.88,43.75,43.75,4405.0
2017-02-16 10:05:00,43.79,43.79,43.62,43.67,10662.0,43.79,43.79,43.62,43.67,10662.0
2017-02-16 10:10:00,43.71,43.71,43.45,43.45,11898.0,43.71,43.71,43.45,43.45,11898.0
2017-02-16 10:15:00,43.52,43.62,43.5,43.52,6490.0,43.52,43.62,43.5,43.52,6490.0
2017-02-16 10:20:00,43.54,43.64,43.54,43.64,1500.0,43.54,43.64,43.54,43.64,1500.0
2017-02-16 10:25:00,43.68,43.69,43.62,43.65,2709.0,43.68,43.69,43.62,43.65,2709.0
2017-02-16 10:30:00,43.64,43.69,43.62,43.69,3500.0,43.64,43.69,43.62,43.69,3500.0
2017-02-16 10:35:00,43.68,43.69,43.61,43.66,8925.0,43.68,43.69,43.61,43.66,8925.0
2017-02-16 10:40:00,43.65,43.72,43.61,43.71,7023.0,43.65,43.72,43.61,43.71,7023.0
2017-02-16 10:45:00,43.69,43.7,43.57,43.58,6200.0,43.69,43.7,43.57,43.58,6200.0
2017-02-16 10:50:00,43.57,43.57,43.35,43.35,10498.0,43.57,43.57,43.35,43.35,10498.0
2017-02-16 10:55:00,43.38,43.46,43.37,43.43,4253.0,43.38,43.46,43.37,43.43,4253.0
2017-02-16 11:00:00,43.4,43.43,43.38,43.4,2324.0,43.4,43.43,43.38,43.4,2324.0
2017-02-16 11:05:00,43.4,43.41,43.29,43.31,4659.0,43.4,43.41,43.29,43.31,4659.0
2017-02-16 11:10:00,43.32,43.36,43.31,43.31,2748.0,43.32,43.36,43.31,43.31,2748.0
2017-02-16 11:15:00,43.33,43.38,43.32,43.37,2300.0,43.33,43.38,43.32,43.37,2300.0
2017-02-16 11:20:00,43.38,43.39,43.37,43.38,1425.0,43.38,43.39,43.37,43.38,1425.0
2017-02-16 11:25:00,43.38,43.43,43.35,43.42,9932.0,43.38,43.43,43.35,43.42,9932.0
2017-02-16 11:30:00,43.43,43.46,43.36,43.38,2508.0,43.43,43.46,43.36,43.38,2508.0
2017-02-16 11:35:00,43.38,43.38,43.29,43.31,5150.0,43.38,43.38,43.29,43.31,5150.0
2017-02-16 11:40:00,43.33,43.38,43.32,43.36,2600.0,43.33,43.38,43.32,43.36,2600.0
2017-02-16 11:45:00,43.35,43.36,43.33,43.34,1800.0,43.35,43.36,43.33,43.34,1800.0
2017-02-16 11:50:00,43.37,43.41,43.37,43.37,2569.0,43.37,43.41,43.37,43.37,2569.0
2017-02-16 11:55:00,43.4,43.41,43.35,43.4,1400.0,43.4,43.41,43.35,43.4,1400.0
2017-02-16 12:00:00,43.39,43.4,43.32,43.32,2955.0,43.39,43.4,43.32,43.32,2955.0
2017-02-16 12:05:00,43.32,43.32,43.28,43.31,2100.0,43.32,43.32,43.28,43.31,2100.0
2017-02-16 12:10:00,43.29,43.29,43.26,43.26,2377.0,43.29,43.29,43.26,43.26,2377.0
2017-02-16 12:15:00,43.27,43.31,43.26,43.31,1700.0,43.27,43.31,43.26,43.31,1700.0
2017-02-16 12:20:00,43.33,43.34,43.26,43.26,3689.0,43.33,43.34,43.26,43.26,3689.0
2017-02-16 12:25:00,43.27,43.31,43.25,43.31,2961.0,43.27,43.31,43.25,43.31,2961.0
2017-02-16 12:30:00,43.3,43.31,43.28,43.3,3170.0,43.3,43.31,43.28,43.3,3170.0
2017-02-16 12:35:00,43.31,43.36,43.31,43.36,2796.0,43.31,43.36,43.31,43.36,2796.0
2017-02-16 12:40:00,43.38,43.42,43.37,43.42,2144.0,43.38,43.42,43.37,43.42,2144.0
2017-02-16 12:45:00,43.41,43.41,43.37,43.37,1468.0,43.41,43.41,43.37,43.37,1468.0
2017-02-16 12:50:00,43.38,43.43,43.38,43.39,3530.0,43.38,43.43,43.38,43.39,3530.0
2017-02-16 12:55:00,43.4,43.41,43.36,43.36,1522.0,43.4,43.41,43.36,43.36,1522.0
2017-02-16 13:00:00,43.36,43.39,43.34,43.39,5962.0,43.36,43.39,43.34,43.39,5962.0
2017-02-16 13:05:00,43.39,43.4,43.38,43.39,2135.0,43.39,43.4,43.38,43.39,2135.0
2017-02-16 13:10:00,43.39,43.39,43.34,43.36,2100.0,43.39,43.39,43.34,43.36,2100.0
2017-02-16 13:15:00,43.37,43.41,43.37,43.39,4247.0,43.37,43.41,43.37,43.39,4247.0
2017-02-16 13:20:00,43.4,43.4,43.34,43.38,8293.0,43.4,43.4,43.34,43.38,8293.0
2017-02-16 13:25:00,43.38,43.39,43.38,43.38,2085.0,43.38,43.39,43.38,43.38,2085.0
2017-02-16 13:30:00,43.38,43.38,43.36,43.38,3808.0,43.38,43.38,43.36,43.38,3808.0
2017-02-16 13:35:00,43.38,43.43,43.36,43.43,4077.0,43.38,43.43,43.36,43.43,4077.0
2017-02-16 13:40:00,43.44,43.44,43.38,43.42,1900.0,43.44,43.44,43.38,43.42,1900.0
2017-02-16 13:45:00,43.42,43.49,43.42,43.47,2700.0,43.42,43.49,43.42,43.47,2700.0
2017-02-16 13:50:00,43.48,43.53,43.46,43.53,3562.0,43.48,43.53,43.46,43.53,3562.0
2017-02-16 13:55:00,43.52,43.52,43.47,43.52,1850.0,43.52,43.52,43.47,43.52,1850.0
2017-02-16 14:00:00,43.47,43.53,43.46,43.51,2411.0,43.47,43.53,43.46,43.51,2411.0
2017-02-16 14:05:00,43.51,43.52,43.45,43.47,2499.0,43.51,43.52,43.45,43.47,2499.0
2017-02-16 14:10:00,43.51,43.53,43.49,43.49,2103.0,43.51,43.53,43.49,43.49,2103.0
2017-02-16 14:15:00,43.49,43.49,43.45,43.47,1250.0,43.49,43.49,43.45,43.47,1250.0
2017-02-16 14:20:00,43.5,43.5,43.45,43.46,1600.0,43.5,43.5,43.45,43.46,1600.0
2017-02-16 14:25:00,43.47,43.47,43.44,43.47,2352.0,43.47,43.47,43.44,43.47,2352.0
2017-02-16 14:30:00,43.48,43.48,43.44,43.45,1603.0,43.48,43.48,43.44,43.45,1603.0
2017-02-16 14:35:00,43.46,43.47,43.44,43.44,2176.0,43.46,43.47,43.44,43.44,2176.0
2017-02-16 14:40:00,43.47,43.53,43.47,43.52,1700.0,43.47,43.53,43.47,43.52,1700.0
2017-02-16 14:45:00,43.53,43.56,43.49,43.55,4578.0,43.53,43.56,43.49,43.55,4578.0
2017-02-16 14:50:00,43.54,43.58,43.53,43.58,3545.0,43.54,43.58,43.53,43.58,3545.0
2017-02-16 14:55:00,43.58,43.59,43.56,43.57,5600.0,43.58,43.59,43.56,43.57,5600.0
2017-02-16 15:00:00,43.58,43.64,43.57,43.61,36532.0,43.58,43.64,43.57,43.61,36532.0
2017-02-16 15:05:00,43.62,43.62,43.48,43.5,13796.0,43.62,43.62,43.48,43.5,13796.0
2017-02-16 15:10:00,43.5,43.54,43.48,43.48,5343.0,43.5,43.54,43.48,43.48,5343.0
2017-02-16 15:15:00,43.49,43.53,43.47,43.48,4469.0,43.49,43.53,43.47,43.48,4469.0
2017-02-16 15:20:00,43.47,43.53,43.46,43.52,4021.0,43.47,43.53,43.46,43.52,4021.0
2017-02-16 15:25:00,43.52,43.53,43.51,43.53,5347.0,43.52,43.53,43.51,43.53,5347.0
2017-02-16 15:30:00,43.53,43.59,43.53,43.58,6726.0,43.53,43.59,43.53,43.58,6726.0
2017-02-16 15:35:00,43.58,43.63,43.57,43.62,16646.0,43.58,43.63,43.57,43.62,16646.0
2017-02-16 15:40:00,43.63,43.63,43.6,43.61,7000.0,43.63,43.63,43.6,43.61,7000.0
2017-02-16 15:45:00,43.6,43.61,43.56,43.57,9470.0,43.6,43.61,43.56,43.57,9470.0
2017-02-16 15:50:00,43.57,43.64,43.56,43.57,24758.0,43.57,43.64,43.56,43.57,24758.0
2017-02-16 15:55:00,43.58,43.69,43.58,43.69,33075.0,43.58,43.69,43.58,43.69,33075.0
2017-02-17 09:30:00,43.62,43.62,43.28,43.6,6915.0,43.62,43.62,43.28,43.6,6915.0
2017-02-17 09:35:00,43.28,43.4,43.28,43.34,577.0,43.28,43.4,43.28,43.34,577.0
2017-02-17 09:40:00,43.37,43.45,43.37,43.42,2800.0,43.37,43.45,43.37,43.42,2800.0
2017-02-17 09:45:00,43.6,43.6,43.5,43.55,800.0,43.6,43.6,43.5,43.55,800.0
2017-02-17 09:50:00,43.54,43.56,43.43,43.53,2381.0,43.54,43.56,43.43,43.53,2381.0
2017-02-17 09:55:00,43.5,43.66,43.49,43.58,2200.0,43.5,43.66,43.49,43.58,2200.0
2017-02-17 10:00:00,43.61,43.69,43.53,43.69,4847.0,43.61,43.69,43.53,43.69,4847.0
2017-02-17 10:05:00,43.71,43.81,43.7,43.81,2199.0,43.71,43.81,43.7,43.81,2199.0
2017-02-17 10:10:00,43.76,43.81,43.73,43.77,3550.0,43.76,43.81,43.73,43.77,3550.0
2017-02-17 10:15:00,43.76,43.81,43.72,43.8,2580.0,43.76,43.81,43.72,43.8,2580.0
2017-02-17 10:20:00,43.79,43.81,43.77,43.79,2314.0,43.79,43.81,43.77,43.79,2314.0
2017-02-17 10:25:00,43.79,43.79,43.7,43.7,5119.0,43.79,43.79,43.7,43.7,5119.0
2017-02-17 10:30:00,43.7,43.7,43.62,43.64,1190.0,43.7,43.7,43.62,43.64,1190.0
2017-02-17 10:35:00,43.62,43.66,43.58,43.63,6047.0,43.62,43.66,43.58,43.63,6047.0
2017-02-17 10:40:00,43.61,43.66,43.6,43.66,2420.0,43.61,43.66,43.6,43.66,2420.0
2017-02-17 10:45:00,43.66,43.66,43.59,43.59,3195.0,43.66,43.66,43.59,43.59,3195.0
2017-02-17 10:50:00,43.6,43.64,43.59,43.6,1800.0,43.6,43.64,43.59,43.6,1800.0
2017-02-17 10:55:00,43.65,43.69,43.63,43.69,5685.0,43.65,43.69,43.63,43.69,5685.0
2017-02-17 11:00:00,43.7,43.76,43.7,43.73,8115.0,43.7,43.76,43.7,43.73,8115.0
2017-02-17 11:05:00,43.72,43.74,43.71,43.73,1604.0,43.72,43.74,43.71,43.73,1604.0
2017-02-17 11:10:00,43.73,43.77,43.73,43.76,1196.0,43.73,43.77,43.73,43.76,1196.0
2017-02-17 11:15:00,43.75,43.76,43.62,43.67,8927.0,43.75,43.76,43.62,43.67,8927.0
2017-02-17 11:20:00,43.66,43.66,43.62,43.65,1300.0,43.66,43.66,43.62,43.65,1300.0
2017-02-17 11:25:00,43.65,43.67,43.65,43.65,1920.0,43.65,43.67,43.65,43.65,1920.0
2017-02-17 11:30:00,43.67,43.69,43.64,43.66,2575.0,43.67,43.69,43.64,43.66,2575.0
2017-02-17 11:35:00,43.7,43.7,43.65,43.65,1300.0,43.7,43.7,43.65,43.65,1300.0
2017-02-17 11:40:00,43.67,43.7,43.63,43.63,3787.0,43.67,43.7,43.63,43.63,3787.0
2017-02-17 11:45:00,43.63,43.7,43.62,43.7,4801.0,43.63,43.7,43.62,43.7,4801.0
2017-02-17 11:50:00,43.71,43.71,43.68,43.68,2000.0,43.71,43.71,43.68,43.68,2000.0
2017-02-17 11:55:00,43.7,43.71,43.63,43.66,3838.0,43.7,43.71,43.63,43.66,3838.0
2017-02-17 12:00:00,43.66,43.68,43.65,43.66,791.0,43.66,43.68,43.65,43.66,791.0
2017-02-17 12:05:00,43.67,43.67,43.65,43.65,893.0,43.67,43.67,43.65,43.65,893.0
2017-02-17 12:10:00,43.66,43.66,43.63,43.66,1612.0,43.66,43.66,43.63,43.66,1612.0
2017-02-17 12:15:00,43.63,43.65,43.63,43.65,996.0,43.63,43.65,43.63,43.65,996.0
2017-02-17 12:20:00,43.65,43.65,43.6,43.62,1200.0,43.65,43.65,43.6,43.62,1200.0
2017-02-17 12:25:00,43.61,43.71,43.58,43.64,5865.0,43.61,43.71,43.58,43.64,5865.0
2017-02-17 12:30:00,43.66,43.66,43.63,43.65,950.0,43.66,43.66,43.63,43.65,950.0
2017-02-17 12:35:00,43.67,43.67,43.67,43.67,200.0,43.67,43.67,43.67,43.67,200.0
2017-02-17 12:40:00,43.68,43.71,43.67,43.71,1556.0,43.68,43.71,43.67,43.71,1556.0
2017-02-17 12:45:00,43.73,43.76,43.72,43.76,700.0,43.73,43.76,43.72,43.76,700.0
2017-02-17 12:50:00,43.74,43.79,43.72,43.79,3318.0,43.74,43.79,43.72,43.79,3318.0
2017-02-17 12:55:00,43.8,43.85,43.8,43.83,3259.0,43.8,43.85,43.8,43.83,3259.0
2017-02-17 13:00:00,43.85,43.85,43.73,43.82,7242.0,43.85,43.85,43.73,43.82,7242.0
2017-02-17 13:05:00,43.83,43.83,43.71,43.73,12826.0,43.83,43.83,43.71,43.73,12826.0
2017-02-17 13:10:00,43.71,43.75,43.71,43.73,2100.0,43.71,43.75,43.71,43.73,2100.0
2017-02-17 13:15:00,43.74,43.79,43.73,43.75,3200.0,43.74,43.79,43.73,43.75,3200.0
2017-02-17 13:20:00,43.76,43.76,43.72,43.73,7688.0,43.76,43.76,43.72,43.73,7688.0
2017-02-17 13:25:00,43.74,43.75,43.72,43.73,3320.0,43.74,43.75,43.72,43.73,3320.0
2017-02-17 13:30:00,43.73,43.75,43.69,43.69,19776.0,43.73,43.75,43.69,43.69,19776.0
2017-02-17 13:35:00,43.68,43.68,43.65,43.66,8700.0,43.68,43.68,43.65,43.66,8700.0
2017-02-17 13:40:00,43.66,43.78,43.65,43.73,10342.0,43.66,43.78,43.65,43.73,10342.0
2017-02-17 13:45:00,43.73,43.73,43.63,43.65,14633.0,43.73,43.73,43.63,43.65,14633.0
2017-02-17 13:50:00,43.66,43.73,43.64,43.66,14700.0,43.66,43.73,43.64,43.66,14700.0
2017-02-17 13:55:00,43.68,43.7,43.67,43.69,6589.0,43.68,43.7,43.67,43.69,6589.0
2017-02-17 14:00:00,43.7,43.74,43.7,43.74,3320.0,43.7,43.74,43.7,43.74,3320.0
2017-02-17 14:05:00,43.72,43.73,43.69,43.73,5509.0,43.72,43.73,43.69,43.73,5509.0
2017-02-17 14:10:00,43.73,43.74,43.73,43.73,400.0,43.73,43.74,43.73,43.73,400.0
2017-02-17 14:15:00,43.73,43.77,43.73,43.76,2947.0,43.73,43.77,43.73,43.76,2947.0
2017-02-17 14:20:00,43.76,43.86,43.76,43.77,9005.0,43.76,43.86,43.76,43.77,9005.0
2017-02-17 14:25:00,43.79,43.79,43.73,43.73,1000.0,43.79,43.79,43.73,43.73,1000.0
2017-02-17 14:30:00,43.69,43.73,43.68,43.71,2514.0,43.69,43.73,43.68,43.71,2514.0
2017-02-17 14:35:00,43.72,43.77,43.72,43.77,2184.0,43.72,43.77,43.72,43.77,2184.0
2017-02-17 14:40:00,43.78,43.78,43.75,43.75,1421.0,43.78,43.78,43.75,43.75,1421.0
2017-02-17 14:45:00,43.74,43.75,43.7,43.72,1398.0,43.74,43.75,43.7,43.72,1398.0
2017-02-17 14:50:00,43.72,43.78,43.71,43.77,8270.0,43.72,43.78,43.71,43.77,8270.0
2017-02-17 14:55:00,43.77,43.77,43.73,43.74,4634.0,43.77,43.77,43.73,43.74,4634.0
2017-02-17 15:00:00,43.74,43.83,43.74,43.83,3700.0,43.74,43.83,43.74,43.83,3700.0
2017-02-17 15:05:00,43.82,43.85,43.82,43.84,3900.0,43.82,43.85,43.82,43.84,3900.0
2017-02-17 15:10:00,43.83,43.83,43.81,43.81,2925.0,43.83,43.83,43.81,43.81,2925.0
2017-02-17 15:15:00,43.82,43.86,43.8,43.8,6385.0,43.82,43.86,43.8,43.8,6385.0
2017-02-17 15:20:00,43.81,43.84,43.8,43.82,6376.0,43.81,43.84,43.8,43.82,6376.0
2017-02-17 15:25:00,43.82,43.82,43.78,43.79,7421.0,43.82,43.82,43.78,43.79,7421.0
2017-02-17 15:30:00,43.8,43.82,43.8,43.82,2335.0,43.8,43.82,43.8,43.82,2335.0
2017-02-17 15:35:00,43.81,43.82,43.78,43.78,6522.0,43.81,43.82,43.78,43.78,6522.0
2017-02-17 15:40:00,43.78,43.81,43.78,43.8,9362.0,43.78,43.81,43.78,43.8,9362.0
2017-02-17 15:45:00,43.8,43.83,43.78,43.8,15058.0,43.8,43.83,43.78,43.8,15058.0
2017-02-17 15:50:00,43.81,43.84,43.8,43.83,10464.0,43.81,43.84,43.8,43.83,10464.0
2017-02-17 15:55:00,43.83,43.87,43.8,43.87,26783.0,43.83,43.87,43.8,43.87,26783.0
2017-02-21 09:30:00,43.87,44.24,43.86,44.04,58648.0,43.87,44.24,43.86,44.04,58648.0
2017-02-21 09:35:00,44.13,44.26,44.1,44.16,2200.0,44.13,44.26,44.1,44.16,2200.0
2017-02-21 09:40:00,44.17,44.21,44.08,44.16,3949.0,44.17,44.21,44.08,44.16,3949.0
2017-02-21 09:45:00,44.11,44.22,44.11,44.14,8750.0,44.11,44.22,44.11,44.14,8750.0
2017-02-21 09:50:00,44.12,44.2,44.06,44.12,4600.0,44.12,44.2,44.06,44.12,4600.0
2017-02-21 09:55:00,44.09,44.11,43.97,43.97,5769.0,44.09,44.11,43.97,43.97,5769.0
2017-02-21 10:00:00,43.9,44.0,43.89,43.89,5349.0,43.9,44.0,43.89,43.89,5349.0
2017-02-21 10:05:00,43.92,43.99,43.86,43.86,2819.0,43.92,43.99,43.86,43.86,2819.0
2017-02-21 10:10:00,43.89,43.89,43.82,43.82,2050.0,43.89,43.89,43.82,43.82,2050.0
2017-02-21 10:15:00,43.83,43.85,43.77,43.81,4440.0,43.83,43.85,43.77,43.81,4440.0
2017-02-21 10:20:00,43.79,43.79,43.68,43.69,9437.0,43.79,43.79,43.68,43.69,9437.0
2017-02-21 10:25:00,43.72,43.78,43.71,43.78,4001.0,43.72,43.78,43.71,43.78,4001.0
2017-02-21 10:30:00,43.76,43.76,43.66,43.73,4245.0,43.76,43.76,43.66,43.73,4245.0
2017-02-21 10:35:00,43.76,43.78,43.74,43.74,2700.0,43.76,43.78,43.74,43.74,2700.0
2017-02-21 10:40:00,43.75,43.85,43.75,43.82,6739.0,43.75,43.85,43.75,43.82,6739.0
2017-02-21 10:45:00,43.84,43.84,43.76,43.77,4180.0,43.84,43.84,43.76,43.77,4180.0
2017-02-21 10:50:00,43.77,43.78,43.68,43.69,5345.0,43.77,43.78,43.68,43.69,5345.0
2017-02-21 10:55:00,43.7,43.71,43.63,43.71,8134.0,43.7,43.71,43.63,43.71,8134.0
2017-02-21 11:00:00,43.71,43.71,43.66,43.66,1509.0,43.71,43.71,43.66,43.66,1509.0
2017-02-21 11:05:00,43.66,43.73,43.64,43.71,5620.0,43.66,43.73,43.64,43.71,5620.0
2017-02-21 11:10:00,43.72,43.75,43.72,43.73,2033.0,43.72,43.75,43.72,43.73,2033.0
2017-02-21 11:15:00,43.75,43.75,43.64,43.66,3213.0,43.75,43.75,43.64,43.66,3213.0
2017-02-21 11:20:00,43.65,43.68,43.62,43.62,4487.0,43.65,43.68,43.62,43.62,4487.0
2017-02-21 11:25:00,43.62,43.67,43.62,43.62,3425.0,43.62,43.67,43.62,43.62,3425.0
2017-02-21 11:30:00,43.62,43.65,43.6,43.64,2950.0,43.62,43.65,43.6,43.64,2950.0
2017-02-21 11:35:00,43.68,43.92,43.68,43.73,16576.0,43.68,43.92,43.68,43.73,16576.0
2017-02-21 11:40:00,43.8,43.84,43.8,43.83,520.0,43.8,43.84,43.8,43.83,520.0
2017-02-21 11:45:00,43.84,43.94,43.81,43.81,8012.0,43.84,43.94,43.81,43.81,8012.0
2017-02-21 11:50:00,43.84,43.86,43.82,43.83,1600.0,43.84,43.86,43.82,43.83,1600.0
2017-02-21 11:55:00,43.83,43.94,43.83,43.94,3210.0,43.83,43.94,43.83,43.94,3210.0
2017-02-21 12:00:00,43.93,43.95,43.89,43.94,1900.0,43.93,43.95,43.89,43.94,1900.0
2017-02-21 12:05:00,43.9,43.9,43.87,43.89,3000.0,43.9,43.9,43.87,43.89,3000.0
2017-02-21 12:10:00,43.91,43.91,43.83,43.84,900.0,43.91,43.91,43.83,43.84,900.0
2017-02-21 12:15:00,43.86,43.86,43.81,43.84,3125.0,43.86,43.86,43.81,43.84,3125.0
2017-02-21 12:20:00,43.85,43.9,43.84,43.88,5572.0,43.85,43.9,43.84,43.88,5572.0
2017-02-21 12:25:00,43.87,43.89,43.87,43.89,300.0,43.87,43.89,43.87,43.89,300.0
2017-02-21 12:30:00,43.89,43.89,43.86,43.86,1200.0,43.89,43.89,43.86,43.86,1200.0
2017-02-21 12:35:00,43.87,43.89,43.86,43.87,1900.0,43.87,43.89,43.86,43.87,1900.0
2017-02-21 12:40:00,43.88,43.88,43.83,43.84,700.0,43.88,43.88,43.83,43.84,700.0
2017-02-21 12:45:00,43.86,43.87,43.83,43.86,2787.0,43.86,43.87,43.83,43.86,2787.0
2017-02-21 12:50:00,43.89,43.89,43.88,43.89,300.0,43.89,43.89,43.88,43.89,300.0
2017-02-21 12:55:00,43.85,43.86,43.84,43.84,1200.0,43.85,43.86,43.84,43.84,1200.0
2017-02-21 13:00:00,43.83,43.85,43.82,43.83,3329.0,43.83,43.85,43.82,43.83,3329.0
2017-02-21 13:05:00,43.85,43.85,43.81,43.81,1590.0,43.85,43.85,43.81,43.81,1590.0
2017-02-21 13:10:00,43.82,43.86,43.82,43.86,935.0,43.82,43.86,43.82,43.86,935.0
2017-02-21 13:15:00,43.87,43.87,43.85,43.86,1089.0,43.87,43.87,43.85,43.86,1089.0
2017-02-21 13:20:00,43.88,43.88,43.85,43.87,4200.0,43.88,43.88,43.85,43.87,4200.0
2017-02-21 13:25:00,43.87,43.95,43.87,43.95,2100.0,43.87,43.95,43.87,43.95,2100.0
2017-02-21 13:30:00,43.95,43.97,43.93,43.93,1900.0,43.95,43.97,43.93,43.93,1900.0
2017-02-21 13:35:00,43.94,43.97,43.93,43.93,2958.0,43.94,43.97,43.93,43.93,2958.0
2017-02-21 13:40:00,43.94,44.0,43.93,44.0,3587.0,43.94,44.0,43.93,44.0,3587.0
2017-02-21 13:45:00,44.0,44.0,43.96,43.96,4500.0,44.0,44.0,43.96,43.96,4500.0
2017-02-21 13:50:00,43.97,43.97,43.93,43.95,3110.0,43.97,43.97,43.93,43.95,3110.0
2017-02-21 13:55:00,43.94,43.96,43.91,43.96,3900.0,43.94,43.96,43.91,43.96,3900.0
2017-02-21 14:00:00,43.96,43.97,43.95,43.96,5550.0,43.96,43.97,43.95,43.96,5550.0
2017-02-21 14:05:00,43.97,43.99,43.96,43.97,2938.0,43.97,43.99,43.96,43.97,2938.0
2017-02-21 14:10:00,43.95,44.0,43.95,43.99,2994.0,43.95,44.0,43.95,43.99,2994.0
2017-02-21 14:15:00,43.99,44.0,43.94,43.99,2534.0,43.99,44.0,43.94,43.99,2534.0
2017-02-21 14:20:00,43.98,44.0,43.96,43.98,3169.0,43.98,44.0,43.96,43.98,3169.0
2017-02-21 14:25:00,43.97,43.98,43.95,43.95,2671.0,43.97,43.98,43.95,43.95,2671.0
2017-02-21 14:30:00,43.96,43.99,43.96,43.99,1900.0,43.96,43.99,43.96,43.99,1900.0
2017-02-21 14:35:00,43.96,44.01,43.96,43.99,3785.0,43.96,44.01,43.96,43.99,3785.0
2017-02-21 14:40:00,44.02,44.03,43.99,43.99,2142.0,44.02,44.03,43.99,43.99,2142.0
2017-02-21 14:45:00,44.0,44.01,43.98,44.0,4776.0,44.0,44.01,43.98,44.0,4776.0
2017-02-21 14:50:00,44.0,44.02,43.99,44.02,2507.0,44.0,44.02,43.99,44.02,2507.0
2017-02-21 14:55:00,44.01,44.01,43.97,43.99,6261.0,44.01,44.01,43.97,43.99,6261.0
2017-02-21 15:00:00,43.97,43.98,43.94,43.96,2184.0,43.97,43.98,43.94,43.96,2184.0
2017-02-21 15:05:00,43.97,43.98,43.96,43.96,7300.0,43.97,43.98,43.96,43.96,7300.0
2017-02-21 15:10:00,43.97,44.0,43.97,43.98,4642.0,43.97,44.0,43.97,43.98,4642.0
2017-02-21 15:15:00,44.0,44.0,43.98,43.99,3779.0,44.0,44.0,43.98,43.99,3779.0
2017-02-21 15:20:00,43.99,44.0,43.96,43.98,2891.0,43.99,44.0,43.96,43.98,2891.0
2017-02-21 15:25:00,43.98,44.01,43.98,43.99,7250.0,43.98,44.01,43.98,43.99,7250.0
2017-02-21 15:30:00,44.0,44.0,43.99,44.0,15063.0,44.0,44.0,43.99,44.0,15063.0
2017-02-21 15:35:00,43.99,44.08,43.99,44.04,15334.0,43.99,44.08,43.99,44.04,15334.0
2017-02-21 15:40:00,44.04,44.04,44.0,44.0,8119.0,44.04,44.04,44.0,44.0,8119.0
2017-02-21 15:45:00,44.01,44.08,44.01,44.07,12191.0,44.01,44.08,44.01,44.07,12191.0
2017-02-21 15:50:00,44.08,44.1,44.07,44.08,16756.0,44.08,44.1,44.07,44.08,16756.0
2017-02-21 15:55:00,44.08,44.09,44.04,44.04,19407.0,44.08,44.09,44.04,44.04,19407.0
2017-02-22 09:30:00,43.98,44.35,43.95,44.31,12019.0,43.98,44.35,43.95,44.31,12019.0
2017-02-22 09:35:00,44.31,44.31,44.03,44.04,5237.0,44.31,44.31,44.03,44.04,5237.0
2017-02-22 09:40:00,44.03,44.03,43.95,43.96,700.0,44.03,44.03,43.95,43.96,700.0
2017-02-22 09:45:00,43.98,43.98,43.82,43.91,4556.0,43.98,43.98,43.82,43.91,4556.0
2017-02-22 09:50:00,43.92,43.92,43.72,43.76,1758.0,43.92,43.92,43.72,43.76,1758.0
2017-02-22 09:55:00,43.73,43.82,43.63,43.63,3298.0,43.73,43.82,43.63,43.63,3298.0
2017-02-22 10:00:00,43.7,44.02,43.69,44.02,36400.0,43.7,44.02,43.69,44.02,36400.0
2017-02-22 10:05:00,43.98,44.05,43.87,44.02,4100.0,43.98,44.05,43.87,44.02,4100.0
2017-02-22 10:10:00,43.98,44.06,43.96,44.06,1600.0,43.98,44.06,43.96,44.06,1600.0
2017-02-22 10:15:00,44.05,44.17,44.05,44.09,5300.0,44.05,44.17,44.05,44.09,5300.0
2017-02-22 10:20:00,44.09,44.12,44.04,44.06,1500.0,44.09,44.12,44.04,44.06,1500.0
2017-02-22 10:25:00,44.03,44.07,43.97,44.04,3008.0,44.03,44.07,43.97,44.04,3008.0
2017-02-22 10:30:00,44.03,44.03,44.0,44.03,1300.0,44.03,44.03,44.0,44.03,1300.0
2017-02-22 10:35:00,44.01,44.01,43.97,44.01,1500.0,44.01,44.01,43.97,44.01,1500.0
2017-02-22 10:40:00,43.98,44.0,43.92,44.0,3700.0,43.98,44.0,43.92,44.0,3700.0
2017-02-22 10:45:00,43.96,43.99,43.93,43.99,798.0,43.96,43.99,43.93,43.99,798.0
2017-02-22 10:50:00,43.96,43.96,43.87,43.87,900.0,43.96,43.96,43.87,43.87,900.0
2017-02-22 10:55:00,43.91,43.95,43.91,43.95,2328.0,43.91,43.95,43.91,43.95,2328.0
2017-02-22 11:00:00,43.96,43.98,43.93,43.93,5130.0,43.96,43.98,43.93,43.93,5130.0
2017-02-22 11:05:00,43.92,43.92,43.85,43.86,3785.0,43.92,43.92,43.85,43.86,3785.0
2017-02-22 11:10:00,43.85,43.86,43.83,43.86,2660.0,43.85,43.86,43.83,43.86,2660.0
2017-02-22 11:15:00,43.88,44.0,43.88,43.99,2000.0,43.88,44.0,43.88,43.99,2000.0
2017-02-22 11:20:00,43.99,44.04,43.94,43.97,5239.0,43.99,44.04,43.94,43.97,5239.0
2017-02-22 11:25:00,43.97,43.98,43.92,43.97,3454.0,43.97,43.98,43.92,43.97,3454.0
2017-02-22 11:30:00,43.96,43.99,43.95,43.99,3502.0,43.96,43.99,43.95,43.99,3502.0
2017-02-22 11:35:00,44.02,44.02,43.96,44.0,2500.0,44.02,44.02,43.96,44.0,2500.0
2017-02-22 11:40:00,44.04,44.04,44.02,44.02,1038.0,44.04,44.04,44.02,44.02,1038.0
2017-02-22 11:45:00,44.02,44.02,43.97,43.99,1474.0,44.02,44.02,43.97,43.99,1474.0
2017-02-22 11:50:00,43.98,43.98,43.86,43.89,2400.0,43.98,43.98,43.86,43.89,2400.0
2017-02-22 11:55:00,43.87,43.9,43.81,43.81,2450.0,43.87,43.9,43.81,43.81,2450.0
2017-02-22 12:00:00,43.82,43.83,43.79,43.8,2290.0,43.82,43.83,43.79,43.8,2290.0
2017-02-22 12:05:00,43.81,43.84,43.8,43.82,2156.0,43.81,43.84,43.8,43.82,2156.0
2017-02-22 12:10:00,43.81,43.88,43.81,43.83,2400.0,43.81,43.88,43.81,43.83,2400.0
2017-02-22 12:15:00,43.83,43.86,43.82,43.86,1000.0,43.83,43.86,43.82,43.86,1000.0
2017-02-22 12:20:00,43.85,43.85,43.83,43.83,2545.0,43.85,43.85,43.83,43.83,2545.0
2017-02-22 12:25:00,43.82,43.84,43.75,43.76,3373.0,43.82,43.84,43.75,43.76,3373.0
2017-02-22 12:30:00,43.77,43.8,43.74,43.76,3122.0,43.77,43.8,43.74,43.76,3122.0
2017-02-22 12:35:00,43.75,43.79,43.74,43.77,1850.0,43.75,43.79,43.74,43.77,1850.0
2017-02-22 12:40:00,43.76,43.8,43.76,43.8,2146.0,43.76,43.8,43.76,43.8,2146.0
2017-02-22 12:45:00,43.78,43.81,43.77,43.81,2800.0,43.78,43.81,43.77,43.81,2800.0
2017-02-22 12:50:00,43.81,43.81,43.78,43.79,2300.0,43.81,43.81,43.78,43.79,2300.0
2017-02-22 12:55:00,43.81,43.83,43.81,43.81,1400.0,43.81,43.83,43.81,43.81,1400.0
2017-02-22 13:00:00,43.81,43.84,43.8,43.84,4800.0,43.81,43.84,43.8,43.84,4800.0
2017-02-22 13:05:00,43.84,43.87,43.83,43.85,2772.0,43.84,43.87,43.83,43.85,2772.0
2017-02-22 13:10:00,43.85,43.88,43.85,43.88,500.0,43.85,43.88,43.85,43.88,500.0
2017-02-22 13:15:00,43.89,43.89,43.84,43.85,3222.0,43.89,43.89,43.84,43.85,3222.0
2017-02-22 13:20:00,43.86,43.86,43.85,43.85,541.0,43.86,43.86,43.85,43.85,541.0
2017-02-22 13:25:00,43.84,43.87,43.84,43.87,3800.0,43.84,43.87,43.84,43.87,3800.0
2017-02-22 13:30:00,43.87,43.87,43.84,43.84,2050.0,43.87,43.87,43.84,43.84,2050.0
2017-02-22 13:35:00,43.83,43.83,43.82,43.83,1100.0,43.83,43.83,43.82,43.83,1100.0
2017-02-22 13:40:00,43.83,43.85,43.83,43.84,1456.0,43.83,43.85,43.83,43.84,1456.0
2017-02-22 13:45:00,43.83,43.84,43.82,43.82,1392.0,43.83,43.84,43.82,43.82,1392.0
2017-02-22 13:50:00,43.81,43.82,43.8,43.8,3303.0,43.81,43.82,43.8,43.8,3303.0
2017-02-22 13:55:00,43.8,43.8,43.79,43.79,1250.0,43.8,43.8,43.79,43.79,1250.0
2017-02-22 14:00:00,43.79,43.8,43.77,43.77,3074.0,43.79,43.8,43.77,43.77,3074.0
2017-02-22 14:05:00,43.79,43.79,43.72,43.72,3230.0,43.79,43.79,43.72,43.72,3230.0
2017-02-22 14:10:00,43.71,43.75,43.68,43.75,2310.0,43.71,43.75,43.68,43.75,2310.0
2017-02-22 14:15:00,43.77,43.83,43.74,43.81,4900.0,43.77,43.83,43.74,43.81,4900.0
2017-02-22 14:20:00,43.8,43.84,43.8,43.81,1600.0,43.8,43.84,43.8,43.81,1600.0
2017-02-22 14:25:00,43.83,43.83,43.79,43.81,1788.0,43.83,43.83,43.79,43.81,1788.0
2017-02-22 14:30:00,43.82,43.82,43.75,43.77,2542.0,43.82,43.82,43.75,43.77,2542.0
2017-02-22 14:35:00,43.77,43.77,43.73,43.73,1500.0,43.77,43.77,43.73,43.73,1500.0
2017-02-22 14:40:00,43.72,43.81,43.71,43.8,4872.0,43.72,43.81,43.71,43.8,4872.0
2017-02-22 14:45:00,43.79,43.79,43.75,43.75,2835.0,43.79,43.79,43.75,43.75,2835.0
2017-02-22 14:50:00,43.74,43.74,43.7,43.72,2067.0,43.74,43.74,43.7,43.72,2067.0
2017-02-22 14:55:00,43.71,43.71,43.69,43.69,3004.0,43.71,43.71,43.69,43.69,3004.0
2017-02-22 15:00:00,43.68,43.76,43.67,43.76,4286.0,43.68,43.76,43.67,43.76,4286.0
2017-02-22 15:05:00,43.77,43.77,43.73,43.74,2700.0,43.77,43.77,43.73,43.74,2700.0
2017-02-22 15:10:00,43.72,43.79,43.72,43.78,2377.0,43.72,43.79,43.72,43.78,2377.0
2017-02-22 15:15:00,43.77,43.79,43.76,43.76,4145.0,43.77,43.79,43.76,43.76,4145.0
2017-02-22 15:20:00,43.73,43.74,43.7,43.71,5728.0,43.73,43.74,43.7,43.71,5728.0
2017-02-22 15:25:00,43.72,43.75,43.71,43.75,1959.0,43.72,43.75,43.71,43.75,1959.0
2017-02-22 15:30:00,43.76,43.76,43.73,43.75,7469.0,43.76,43.76,43.73,43.75,7469.0
2017-02-22 15:35:00,43.75,43.75,43.71,43.72,8663.0,43.75,43.75,43.71,43.72,8663.0
2017-02-22 15:40:00,43.72,43.72,43.69,43.69,6970.0,43.72,43.72,43.69,43.69,6970.0
2017-02-22 15:45:00,43.69,43.7,43.66,43.66,13790.0,43.69,43.7,43.66,43.66,13790.0
2017-02-22 15:50:00,43.67,43.76,43.66,43.76,18069.0,43.67,43.76,43.66,43.76,18069.0
2017-02-22 15:55:00,43.75,43.82,43.74,43.78,33583.0,43.75,43.82,43.74,43.78,33583.0
2017-02-23 09:30:00,43.65,43.69,43.44,43.45,16881.0,43.65,43.69,43.44,43.45,16881.0
2017-02-23 09:35:00,43.45,43.56,43.41,43.45,38580.0,43.45,43.56,43.41,43.45,38580.0
2017-02-23 09:40:00,43.4,43.5,43.36,43.42,8820.0,43.4,43.5,43.36,43.42,8820.0
2017-02-23 09:45:00,43.44,43.44,43.29,43.3,9075.0,43.44,43.44,43.29,43.3,9075.0
2017-02-23 09:50:00,43.29,43.36,43.26,43.31,7019.0,43.29,43.36,43.26,43.31,7019.0
2017-02-23 09:55:00,43.29,43.36,43.22,43.23,3941.0,43.29,43.36,43.22,43.23,3941.0
2017-02-23 10:00:00,43.24,43.31,43.21,43.28,12350.0,43.24,43.31,43.21,43.28,12350.0
2017-02-23 10:05:00,43.27,43.34,43.25,43.25,10799.0,43.27,43.34,43.25,43.25,10799.0
2017-02-23 10:10:00,43.25,43.36,43.17,43.29,58904.0,43.25,43.36,43.17,43.29,58904.0
2017-02-23 10:15:00,43.27,43.36,43.23,43.33,10914.0,43.27,43.36,43.23,43.33,10914.0
2017-02-23 10:20:00,43.33,43.35,43.23,43.23,4845.0,43.33,43.35,43.23,43.23,4845.0
2017-02-23 10:25:00,43.23,43.29,43.13,43.17,8444.0,43.23,43.29,43.13,43.17,8444.0
2017-02-23 10:30:00,43.16,43.23,43.15,43.21,6048.0,43.16,43.23,43.15,43.21,6048.0
2017-02-23 10:35:00,43.21,43.24,43.16,43.16,4600.0,43.21,43.24,43.16,43.16,4600.0
2017-02-23 10:40:00,43.17,43.18,42.99,43.1,32230.0,43.17,43.18,42.99,43.1,32230.0
2017-02-23 10:45:00,43.1,43.1,42.9,43.0,21652.0,43.1,43.1,42.9,43.0,21652.0
2017-02-23 10:50:00,42.99,43.09,42.98,43.05,21221.0,42.99,43.09,42.98,43.05,21221.0
2017-02-23 10:55:00,43.05,43.1,42.96,42.98,13100.0,43.05,43.1,42.96,42.98,13100.0
2017-02-23 11:00:00,42.99,43.02,42.92,42.99,18037.0,42.99,43.02,42.92,42.99,18037.0
2017-02-23 11:05:00,43.0,43.04,42.96,42.96,16144.0,43.0,43.04,42.96,42.96,16144.0
2017-02-23 11:10:00,42.97,42.97,42.9,42.91,15264.0,42.97,42.97,42.9,42.91,15264.0
2017-02-23 11:15:00,42.89,42.94,42.87,42.9,11224.0,42.89,42.94,42.87,42.9,11224.0
2017-02-23 11:20:00,42.9,43.03,42.88,43.03,7213.0,42.9,43.03,42.88,43.03,7213.0
2017-02-23 11:25:00,42.99,43.03,42.95,43.01,10796.0,42.99,43.03,42.95,43.01,10796.0
2017-02-23 11:30:00,43.01,43.01,42.89,42.92,17483.0,43.01,43.01,42.89,42.92,17483.0
2017-02-23 11:35:00,42.94,42.94,42.89,42.91,4174.0,42.94,42.94,42.89,42.91,4174.0
2017-02-23 11:40:00,42.91,43.04,42.88,43.04,5263.0,42.91,43.04,42.88,43.04,5263.0
2017-02-23 11:45:00,43.01,43.01,42.93,42.97,3250.0,43.01,43.01,42.93,42.97,3250.0
2017-02-23 11:50:00,42.97,43.03,42.95,43.03,3925.0,42.97,43.03,42.95,43.03,3925.0
2017-02-23 11:55:00,43.05,43.05,42.98,42.98,2635.0,43.05,43.05,42.98,42.98,2635.0
2017-02-23 12:00:00,42.98,43.02,42.98,43.02,5039.0,42.98,43.02,42.98,43.02,5039.0
2017-02-23 12:05:00,43.04,43.04,43.01,43.04,4220.0,43.04,43.04,43.01,43.04,4220.0
2017-02-23 12:10:00,43.02,43.1,43.02,43.02,4385.0,43.02,43.1,43.02,43.02,4385.0
2017-02-23 12:15:00,43.04,43.15,43.04,43.14,4277.0,43.04,43.15,43.04,43.14,4277.0
2017-02-23 12:20:00,43.13,43.17,43.13,43.17,4241.0,43.13,43.17,43.13,43.17,4241.0
2017-02-23 12:25:00,43.13,43.22,43.13,43.21,2250.0,43.13,43.22,43.13,43.21,2250.0
2017-02-23 12:30:00,43.22,43.29,43.2,43.29,4100.0,43.22,43.29,43.2,43.29,4100.0
2017-02-23 12:35:00,43.3,43.36,43.3,43.35,2600.0,43.3,43.36,43.3,43.35,2600.0
2017-02-23 12:40:00,43.35,43.37,43.32,43.37,3700.0,43.35,43.37,43.32,43.37,3700.0
2017-02-23 12:45:00,43.34,43.41,43.33,43.38,5680.0,43.34,43.41,43.33,43.38,5680.0
2017-02-23 12:50:00,43.37,43.43,43.36,43.43,4836.0,43.37,43.43,43.36,43.43,4836.0
2017-02-23 12:55:00,43.43,43.43,43.34,43.4,7397.0,43.43,43.43,43.34,43.4,7397.0
2017-02-23 13:00:00,43.38,43.42,43.31,43.31,14707.0,43.38,43.42,43.31,43.31,14707.0
2017-02-23 13:05:00,43.32,43.37,43.32,43.36,3700.0,43.32,43.37,43.32,43.36,3700.0
2017-02-23 13:10:00,43.36,43.4,43.34,43.39,7232.0,43.36,43.4,43.34,43.39,7232.0
2017-02-23 13:15:00,43.41,43.41,43.37,43.41,2207.0,43.41,43.41,43.37,43.41,2207.0
2017-02-23 13:20:00,43.39,43.46,43.39,43.46,3249.0,43.39,43.46,43.39,43.46,3249.0
2017-02-23 13:25:00,43.44,43.45,43.41,43.43,3852.0,43.44,43.45,43.41,43.43,3852.0
2017-02-23 13:30:00,43.42,43.43,43.41,43.41,9743.0,43.42,43.43,43.41,43.41,9743.0
2017-02-23 13:35:00,43.41,43.54,43.41,43.54,4373.0,43.41,43.54,43.41,43.54,4373.0
2017-02-23 13:40:00,43.52,43.54,43.47,43.48,4475.0,43.52,43.54,43.47,43.48,4475.0
2017-02-23 13:45:00,43.48,43.48,43.45,43.47,3400.0,43.48,43.48,43.45,43.47,3400.0
2017-02-23 13:50:00,43.47,43.49,43.44,43.49,12348.0,43.47,43.49,43.44,43.49,12348.0
2017-02-23 13:55:00,43.48,43.49,43.44,43.48,5790.0,43.48,43.49,43.44,43.48,5790.0
2017-02-23 14:00:00,43.47,43.51,43.47,43.51,4400.0,43.47,43.51,43.47,43.51,4400.0
2017-02-23 14:05:00,43.51,43.52,43.49,43.51,6607.0,43.51,43.52,43.49,43.51,6607.0
2017-02-23 14:10:00,43.51,43.52,43.49,43.52,5336.0,43.51,43.52,43.49,43.52,5336.0
2017-02-23 14:15:00,43.52,43.52,43.51,43.51,4300.0,43.52,43.52,43.51,43.51,4300.0
2017-02-23 14:20:00,43.51,43.53,43.5,43.53,4581.0,43.51,43.53,43.5,43.53,4581.0
2017-02-23 14:25:00,43.55,43.56,43.53,43.53,5890.0,43.55,43.56,43.53,43.53,5890.0
2017-02-23 14:30:00,43.54,43.56,43.53,43.56,1900.0,43.54,43.56,43.53,43.56,1900.0
2017-02-23 14:35:00,43.55,43.56,43.51,43.52,6120.0,43.55,43.56,43.51,43.52,6120.0
2017-02-23 14:40:00,43.51,43.55,43.51,43.55,1909.0,43.51,43.55,43.51,43.55,1909.0
2017-02-23 14:45:00,43.54,43.59,43.54,43.59,3500.0,43.54,43.59,43.54,43.59,3500.0
2017-02-23 14:50:00,43.58,43.58,43.52,43.54,8481.0,43.58,43.58,43.52,43.54,8481.0
2017-02-23 14:55:00,43.53,43.55,43.53,43.53,3180.0,43.53,43.55,43.53,43.53,3180.0
2017-02-23 15:00:00,43.53,43.54,43.49,43.49,6450.0,43.53,43.54,43.49,43.49,6450.0
2017-02-23 15:05:00,43.49,43.55,43.48,43.52,9440.0,43.49,43.55,43.48,43.52,9440.0
2017-02-23 15:10:00,43.53,43.61,43.53,43.59,10756.0,43.53,43.61,43.53,43.59,10756.0
2017-02-23 15:15:00,43.59,43.64,43.59,43.64,10822.0,43.59,43.64,43.59,43.64,10822.0
2017-02-23 15:20:00,43.64,43.7,43.64,43.69,12145.0,43.64,43.7,43.64,43.69,12145.0
2017-02-23 15:25:00,43.7,43.7,43.66,43.67,9455.0,43.7,43.7,43.66,43.67,9455.0
2017-02-23 15:30:00,43.67,43.73,43.65,43.71,19763.0,43.67,43.73,43.65,43.71,19763.0
2017-02-23 15:35:00,43.69,43.7,43.64,43.69,20611.0,43.69,43.7,43.64,43.69,20611.0
2017-02-23 15:40:00,43.68,43.8,43.64,43.72,28672.0,43.68,43.8,43.64,43.72,28672.0
2017-02-23 15:45:00,43.7,43.76,43.7,43.76,20615.0,43.7,43.76,43.7,43.76,20615.0
2017-02-23 15:50:00,43.76,43.78,43.68,43.72,33657.0,43.76,43.78,43.68,43.72,33657.0
2017-02-23 15:55:00,43.72,43.74,43.53,43.59,64228.0,43.72,43.74,43.53,43.59,64228.0
2017-02-24 09:30:00,43.26,43.68,43.26,43.63,10619.0,43.26,43.68,43.26,43.63,10619.0
2017-02-24 09:35:00,43.59,43.96,43.5,43.87,19377.0,43.59,43.96,43.5,43.87,19377.0
2017-02-24 09:40:00,43.84,43.95,43.74,43.94,6367.0,43.84,43.95,43.74,43.94,6367.0
2017-02-24 09:45:00,43.86,44.15,43.86,44.07,8396.0,43.86,44.15,43.86,44.07,8396.0
2017-02-24 09:50:00,44.03,44.03,43.88,43.91,4100.0,44.03,44.03,43.88,43.91,4100.0
2017-02-24 09:55:00,43.92,44.23,43.88,44.13,7388.0,43.92,44.23,43.88,44.13,7388.0
2017-02-24 10:00:00,44.17,44.26,44.0,44.03,12141.0,44.17,44.26,44.0,44.03,12141.0
2017-02-24 10:05:00,44.0,44.05,43.96,44.04,9413.0,44.0,44.05,43.96,44.04,9413.0
2017-02-24 10:10:00,44.05,44.06,44.01,44.06,5250.0,44.05,44.06,44.01,44.06,5250.0
2017-02-24 10:15:00,44.06,44.07,43.97,44.01,13081.0,44.06,44.07,43.97,44.01,13081.0
2017-02-24 10:20:00,44.04,44.25,44.03,44.22,18173.0,44.04,44.25,44.03,44.22,18173.0
2017-02-24 10:25:00,44.19,44.21,44.13,44.13,9200.0,44.19,44.21,44.13,44.13,9200.0
2017-02-24 10:30:00,44.15,44.18,44.13,44.14,7929.0,44.15,44.18,44.13,44.14,7929.0
2017-02-24 10:35:00,44.12,44.13,44.04,44.09,18951.0,44.12,44.13,44.04,44.09,18951.0
2017-02-24 10:40:00,44.1,44.1,43.97,44.04,12092.0,44.1,44.1,43.97,44.04,12092.0
2017-02-24 10:45:00,44.04,44.06,43.91,43.97,13400.0,44.04,44.06,43.91,43.97,13400.0
2017-02-24 10:50:00,43.97,44.0,43.87,43.96,12848.0,43.97,44.0,43.87,43.96,12848.0
2017-02-24 10:55:00,43.97,44.1,43.94,44.09,12480.0,43.97,44.1,43.94,44.09,12480.0
2017-02-24 11:00:00,44.08,44.17,44.06,44.17,7180.0,44.08,44.17,44.06,44.17,7180.0
2017-02-24 11:05:00,44.15,44.15,44.06,44.08,7082.0,44.15,44.15,44.06,44.08,7082.0
2017-02-24 11:10:00,44.05,44.13,44.03,44.11,9010.0,44.05,44.13,44.03,44.11,9010.0
2017-02-24 11:15:00,44.12,44.14,44.07,44.11,6132.0,44.12,44.14,44.07,44.11,6132.0
2017-02-24 11:20:00,44.11,44.12,43.89,43.93,11680.0,44.11,44.12,43.89,43.93,11680.0
2017-02-24 11:25:00,43.95,43.99,43.94,43.96,6100.0,43.95,43.99,43.94,43.96,6100.0
2017-02-24 11:30:00,43.96,43.99,43.93,43.95,4800.0,43.96,43.99,43.93,43.95,4800.0
2017-02-24 11:35:00,43.94,43.94,43.8,43.84,21225.0,43.94,43.94,43.8,43.84,21225.0
2017-02-24 11:40:00,43.85,43.85,43.79,43.8,4700.0,43.85,43.85,43.79,43.8,4700.0
2017-02-24 11:45:00,43.82,44.07,43.8,44.0,52453.0,43.82,44.07,43.8,44.0,52453.0
2017-02-24 11:50:00,44.0,44.01,43.9,44.0,6852.0,44.0,44.01,43.9,44.0,6852.0
2017-02-24 11:55:00,44.0,44.0,43.86,43.87,6318.0,44.0,44.0,43.86,43.87,6318.0
2017-02-24 12:00:00,43.89,43.96,43.88,43.96,4300.0,43.89,43.96,43.88,43.96,4300.0
2017-02-24 12:05:00,43.97,44.02,43.96,43.98,4209.0,43.97,44.02,43.96,43.98,4209.0
2017-02-24 12:10:00,43.98,44.01,43.92,43.98,37261.0,43.98,44.01,43.92,43.98,37261.0
2017-02-24 12:15:00,44.0,44.01,43.94,44.0,4500.0,44.0,44.01,43.94,44.0,4500.0
2017-02-24 12:20:00,44.0,44.01,43.98,44.01,7087.0,44.0,44.01,43.98,44.01,7087.0
2017-02-24 12:25:00,44.0,44.1,43.96,44.01,20028.0,44.0,44.1,43.96,44.01,20028.0
2017-02-24 12:30:00,44.03,44.06,43.97,44.0,5304.0,44.03,44.06,43.97,44.0,5304.0
2017-02-24 12:35:00,44.0,44.02,43.99,44.01,2692.0,44.0,44.02,43.99,44.01,2692.0
2017-02-24 12:40:00,44.0,44.02,43.98,44.02,2250.0,44.0,44.02,43.98,44.02,2250.0
2017-02-24 12:45:00,44.02,44.1,44.02,44.1,3800.0,44.02,44.1,44.02,44.1,3800.0
2017-02-24 12:50:00,44.08,44.1,44.05,44.06,7339.0,44.08,44.1,44.05,44.06,7339.0
2017-02-24 12:55:00,44.03,44.06,44.01,44.02,3538.0,44.03,44.06,44.01,44.02,3538.0
2017-02-24 13:00:00,44.04,44.05,44.0,44.03,4943.0,44.04,44.05,44.0,44.03,4943.0
2017-02-24 13:05:00,44.02,44.02,43.97,43.97,2905.0,44.02,44.02,43.97,43.97,2905.0
2017-02-24 13:10:00,43.98,44.02,43.97,44.0,6550.0,43.98,44.02,43.97,44.0,6550.0
2017-02-24 13:15:00,44.01,44.05,43.99,44.02,2200.0,44.01,44.05,43.99,44.02,2200.0
2017-02-24 13:20:00,44.01,44.06,44.01,44.06,7751.0,44.01,44.06,44.01,44.06,7751.0
2017-02-24 13:25:00,44.07,44.14,43.98,44.13,21482.0,44.07,44.14,43.98,44.13,21482.0
2017-02-24 13:30:00,44.11,44.12,44.05,44.12,5430.0,44.11,44.12,44.05,44.12,5430.0
2017-02-24 13:35:00,44.1,44.12,44.08,44.08,7135.0,44.1,44.12,44.08,44.08,7135.0
2017-02-24 13:40:00,44.08,44.16,44.08,44.16,5960.0,44.08,44.16,44.08,44.16,5960.0
2017-02-24 13:45:00,44.16,44.22,44.15,44.22,11761.0,44.16,44.22,44.15,44.22,11761.0
2017-02-24 13:50:00,44.22,44.25,44.17,44.17,12900.0,44.22,44.25,44.17,44.17,12900.0
2017-02-24 13:55:00,44.18,44.22,44.17,44.2,10086.0,44.18,44.22,44.17,44.2,10086.0
2017-02-24 14:00:00,44.2,44.2,44.15,44.17,5819.0,44.2,44.2,44.15,44.17,5819.0
2017-02-24 14:05:00,44.17,44.21,44.16,44.18,5676.0,44.17,44.21,44.16,44.18,5676.0
2017-02-24 14:10:00,44.18,44.19,44.14,44.15,7731.0,44.18,44.19,44.14,44.15,7731.0
2017-02-24 14:15:00,44.16,44.27,44.14,44.24,7900.0,44.16,44.27,44.14,44.24,7900.0
2017-02-24 14:20:00,44.25,44.31,44.25,44.3,7800.0,44.25,44.31,44.25,44.3,7800.0
2017-02-24 14:25:00,44.29,44.35,44.28,44.34,10303.0,44.29,44.35,44.28,44.34,10303.0
2017-02-24 14:30:00,44.33,44.33,44.26,44.29,6549.0,44.33,44.33,44.26,44.29,6549.0
2017-02-24 14:35:00,44.3,44.3,44.22,44.26,9840.0,44.3,44.3,44.22,44.26,9840.0
2017-02-24 14:40:00,44.25,44.33,44.25,44.29,8043.0,44.25,44.33,44.25,44.29,8043.0
2017-02-24 14:45:00,44.29,44.31,44.26,44.3,7388.0,44.29,44.31,44.26,44.3,7388.0
2017-02-24 14:50:00,44.3,44.32,44.26,44.3,15999.0,44.3,44.32,44.26,44.3,15999.0
2017-02-24 14:55:00,44.3,44.3,44.24,44.27,18160.0,44.3,44.3,44.24,44.27,18160.0
2017-02-24 15:00:00,44.27,44.29,44.24,44.27,11174.0,44.27,44.29,44.24,44.27,11174.0
2017-02-24 15:05:00,44.27,44.3,44.25,44.29,15363.0,44.27,44.3,44.25,44.29,15363.0
2017-02-24 15:10:00,44.29,44.29,44.24,44.28,12962.0,44.29,44.29,44.24,44.28,12962.0
2017-02-24 15:15:00,44.29,44.37,44.25,44.25,40413.0,44.29,44.37,44.25,44.25,40413.0
2017-02-24 15:20:00,44.24,44.28,44.22,44.25,13510.0,44.24,44.28,44.22,44.25,13510.0
2017-02-24 15:25:00,44.25,44.33,44.25,44.26,12741.0,44.25,44.33,44.25,44.26,12741.0
2017-02-24 15:30:00,44.27,44.27,44.21,44.23,10112.0,44.27,44.27,44.21,44.23,10112.0
2017-02-24 15:35:00,44.23,44.31,44.23,44.24,23878.0,44.23,44.31,44.23,44.24,23878.0
2017-02-24 15:40:00,44.25,44.29,44.24,44.28,17589.0,44.25,44.29,44.24,44.28,17589.0
2017-02-24 15:45:00,44.27,44.31,44.23,44.26,17726.0,44.27,44.31,44.23,44.26,17726.0
2017-02-24 15:50:00,44.26,44.27,44.14,44.14,48195.0,44.26,44.27,44.14,44.14,48195.0
2017-02-24 15:55:00,44.14,44.22,44.11,44.19,70768.0,44.14,44.22,44.11,44.19,70768.0
2017-02-27 09:30:00,44.05,44.16,43.93,43.93,35914.0,44.05,44.16,43.93,43.93,35914.0
2017-02-27 09:35:00,43.98,44.03,43.81,43.85,8965.0,43.98,44.03,43.81,43.85,8965.0
2017-02-27 09:40:00,43.86,44.0,43.84,43.87,19355.0,43.86,44.0,43.84,43.87,19355.0
2017-02-27 09:45:00,43.88,44.01,43.85,44.0,9861.0,43.88,44.01,43.85,44.0,9861.0
2017-02-27 09:50:00,44.02,44.07,44.01,44.01,4687.0,44.02,44.07,44.01,44.01,4687.0
2017-02-27 09:55:00,44.04,44.04,43.94,44.0,11256.0,44.04,44.04,43.94,44.0,11256.0
2017-02-27 10:00:00,44.01,44.01,43.84,43.85,7269.0,44.01,44.01,43.84,43.85,7269.0
2017-02-27 10:05:00,43.88,43.96,43.87,43.96,2750.0,43.88,43.96,43.87,43.96,2750.0
2017-02-27 10:10:00,43.97,43.98,43.84,43.91,6130.0,43.97,43.98,43.84,43.91,6130.0
2017-02-27 10:15:00,43.92,43.97,43.92,43.96,3033.0,43.92,43.97,43.92,43.96,3033.0
2017-02-27 10:20:00,43.96,44.09,43.95,44.07,20001.0,43.96,44.09,43.95,44.07,20001.0
2017-02-27 10:25:00,44.06,44.22,44.06,44.16,91390.0,44.06,44.22,44.06,44.16,91390.0
2017-02-27 10:30:00,44.14,44.2,44.06,44.08,16773.0,44.14,44.2,44.06,44.08,16773.0
2017-02-27 10:35:00,44.04,44.07,44.0,44.04,7532.0,44.04,44.07,44.0,44.04,7532.0
2017-02-27 10:40:00,44.08,44.1,44.05,44.05,1931.0,44.08,44.1,44.05,44.05,1931.0
2017-02-27 10:45:00,44.04,44.07,44.02,44.05,6500.0,44.04,44.07,44.02,44.05,6500.0
2017-02-27 10:50:00,44.05,44.07,44.03,44.05,3700.0,44.05,44.07,44.03,44.05,3700.0
2017-02-27 10:55:00,44.09,44.15,44.03,44.1,5334.0,44.09,44.15,44.03,44.1,5334.0
2017-02-27 11:00:00,44.1,44.13,44.05,44.11,5739.0,44.1,44.13,44.05,44.11,5739.0
2017-02-27 11:05:00,44.12,44.17,44.1,44.17,2200.0,44.12,44.17,44.1,44.17,2200.0
2017-02-27 11:10:00,44.19,44.21,44.04,44.09,4764.0,44.19,44.21,44.04,44.09,4764.0
2017-02-27 11:15:00,44.12,44.16,44.09,44.16,2722.0,44.12,44.16,44.09,44.16,2722.0
2017-02-27 11:20:00,44.16,44.25,44.16,44.23,13010.0,44.16,44.25,44.16,44.23,13010.0
2017-02-27 11:25:00,44.22,44.22,44.08,44.09,20225.0,44.22,44.22,44.08,44.09,20225.0
2017-02-27 11:30:00,44.09,44.11,43.96,43.97,14885.0,44.09,44.11,43.96,43.97,14885.0
2017-02-27 11:35:00,43.97,43.97,43.83,43.86,15814.0,43.97,43.97,43.83,43.86,15814.0
2017-02-27 11:40:00,43.88,43.88,43.82,43.84,4315.0,43.88,43.88,43.82,43.84,4315.0
2017-02-27 11:45:00,43.83,43.87,43.75,43.83,7663.0,43.83,43.87,43.75,43.83,7663.0
2017-02-27 11:50:00,43.8,43.81,43.77,43.79,4640.0,43.8,43.81,43.77,43.79,4640.0
2017-02-27 11:55:00,43.8,43.85,43.8,43.8,3989.0,43.8,43.85,43.8,43.8,3989.0
2017-02-27 12:00:00,43.8,43.81,43.75,43.79,4340.0,43.8,43.81,43.75,43.79,4340.0
2017-02-27 12:05:00,43.83,43.85,43.82,43.82,2965.0,43.83,43.85,43.82,43.82,2965.0
2017-02-27 12:10:00,43.85,43.91,43.83,43.91,1782.0,43.85,43.91,43.83,43.91,1782.0
2017-02-27 12:15:00,43.89,43.91,43.86,43.86,2869.0,43.89,43.91,43.86,43.86,2869.0
2017-02-27 12:20:00,43.88,43.92,43.87,43.88,5000.0,43.88,43.92,43.87,43.88,5000.0
2017-02-27 12:25:00,43.9,43.92,43.85,43.88,4210.0,43.9,43.92,43.85,43.88,4210.0
2017-02-27 12:30:00,43.88,43.91,43.87,43.91,800.0,43.88,43.91,43.87,43.91,800.0
2017-02-27 12:35:00,43.91,43.91,43.84,43.86,7033.0,43.91,43.91,43.84,43.86,7033.0
2017-02-27 12:40:00,43.88,43.9,43.84,43.86,4298.0,43.88,43.9,43.84,43.86,4298.0
2017-02-27 12:45:00,43.88,44.01,43.86,43.96,2400.0,43.88,44.01,43.86,43.96,2400.0
2017-02-27 12:50:00,43.98,43.99,43.92,43.92,1500.0,43.98,43.99,43.92,43.92,1500.0
2017-02-27 12:55:00,43.93,43.97,43.9,43.93,5203.0,43.93,43.97,43.9,43.93,5203.0
2017-02-27 13:00:00,43.97,43.98,43.9,43.94,3116.0,43.97,43.98,43.9,43.94,3116.0
2017-02-27 13:05:00,43.99,44.01,43.96,43.97,1200.0,43.99,44.01,43.96,43.97,1200.0
2017-02-27 13:10:00,43.99,44.0,43.92,43.98,4700.0,43.99,44.0,43.92,43.98,4700.0
2017-02-27 13:15:00,43.97,43.99,43.95,43.96,2324.0,43.97,43.99,43.95,43.96,2324.0
2017-02-27 13:20:00,43.98,43.99,43.96,43.99,1398.0,43.98,43.99,43.96,43.99,1398.0
2017-02-27 13:25:00,43.99,44.02,43.98,44.02,3858.0,43.99,44.02,43.98,44.02,3858.0
2017-02-27 13:30:00,44.02,44.03,43.99,44.0,6140.0,44.02,44.03,43.99,44.0,6140.0
2017-02-27 13:35:00,43.99,43.99,43.93,43.94,4352.0,43.99,43.99,43.93,43.94,4352.0
2017-02-27 13:40:00,43.95,43.96,43.94,43.95,900.0,43.95,43.96,43.94,43.95,900.0
2017-02-27 13:45:00,43.95,43.95,43.85,43.88,9070.0,43.95,43.95,43.85,43.88,9070.0
2017-02-27 13:50:00,43.89,43.9,43.83,43.84,20070.0,43.89,43.9,43.83,43.84,20070.0
2017-02-27 13:55:00,43.85,43.86,43.8,43.8,5100.0,43.85,43.86,43.8,43.8,5100.0
2017-02-27 14:00:00,43.81,44.02,43.81,43.97,22191.0,43.81,44.02,43.81,43.97,22191.0
2017-02-27 14:05:00,43.99,44.03,43.96,43.98,22328.0,43.99,44.03,43.96,43.98,22328.0
2017-02-27 14:10:00,43.98,44.02,43.98,43.98,8968.0,43.98,44.02,43.98,43.98,8968.0
2017-02-27 14:15:00,43.98,44.14,43.98,44.09,10975.0,43.98,44.14,43.98,44.09,10975.0
2017-02-27 14:20:00,44.06,44.13,44.06,44.13,3126.0,44.06,44.13,44.06,44.13,3126.0
2017-02-27 14:25:00,44.12,44.13,44.08,44.1,4248.0,44.12,44.13,44.08,44.1,4248.0
2017-02-27 14:30:00,44.08,44.08,44.03,44.04,6788.0,44.08,44.08,44.03,44.04,6788.0
2017-02-27 14:35:00,44.04,44.07,44.02,44.02,12784.0,44.04,44.07,44.02,44.02,12784.0
2017-02-27 14:40:00,44.03,44.07,44.03,44.04,4780.0,44.03,44.07,44.03,44.04,4780.0
2017-02-27 14:45:00,44.04,44.08,43.99,44.08,9736.0,44.04,44.08,43.99,44.08,9736.0
2017-02-27 14:50:00,44.09,44.1,44.07,44.09,1500.0,44.09,44.1,44.07,44.09,1500.0
2017-02-27 14:55:00,44.08,44.16,44.08,44.15,8486.0,44.08,44.16,44.08,44.15,8486.0
2017-02-27 15:00:00,44.16,44.16,44.09,44.09,6728.0,44.16,44.16,44.09,44.09,6728.0
2017-02-27 15:05:00,44.1,44.11,44.06,44.06,3965.0,44.1,44.11,44.06,44.06,3965.0
2017-02-27 15:10:00,44.06,44.1,44.04,44.1,6791.0,44.06,44.1,44.04,44.1,6791.0
2017-02-27 15:15:00,44.11,44.15,44.05,44.05,12760.0,44.11,44.15,44.05,44.05,12760.0
2017-02-27 15:20:00,44.08,44.09,44.03,44.05,9738.0,44.08,44.09,44.03,44.05,9738.0
2017-02-27 15:25:00,44.05,44.07,44.02,44.05,6378.0,44.05,44.07,44.02,44.05,6378.0
2017-02-27 15:30:00,44.05,44.1,44.05,44.08,13008.0,44.05,44.1,44.05,44.08,13008.0
2017-02-27 15:35:00,44.08,44.08,44.02,44.05,9319.0,44.08,44.08,44.02,44.05,9319.0
2017-02-27 15:40:00,44.04,44.05,44.02,44.02,16284.0,44.04,44.05,44.02,44.02,16284.0
2017-02-27 15:45:00,44.03,44.04,44.0,44.02,21443.0,44.03,44.04,44.0,44.02,21443.0
2017-02-27 15:50:00,44.02,44.12,44.02,44.11,22653.0,44.02,44.12,44.02,44.11,22653.0
2017-02-27 15:55:00,44.11,44.16,44.1,44.14,31836.0,44.11,44.16,44.1,44.14,31836.0
2017-02-28 09:30:00,43.98,44.18,43.96,44.11,18837.0,43.98,44.18,43.96,44.11,18837.0
2017-02-28 09:35:00,44.11,44.13,43.97,44.03,17344.0,44.11,44.13,43.97,44.03,17344.0
2017-02-28 09:40:00,44.06,44.16,44.05,44.08,15768.0,44.06,44.16,44.05,44.08,15768.0
2017-02-28 09:45:00,44.09,44.11,43.88,43.9,21869.0,44.09,44.11,43.88,43.9,21869.0
2017-02-28 09:50:00,43.88,43.93,43.77,43.88,21956.0,43.88,43.93,43.77,43.88,21956.0
2017-02-28 09:55:00,43.89,43.98,43.85,43.89,12916.0,43.89,43.98,43.85,43.89,12916.0
2017-02-28 10:00:00,43.85,43.92,43.84,43.86,4701.0,43.85,43.92,43.84,43.86,4701.0
2017-02-28 10:05:00,43.86,43.98,43.85,43.98,54388.0,43.86,43.98,43.85,43.98,54388.0
2017-02-28 10:10:00,43.98,44.03,43.8,43.88,17222.0,43.98,44.03,43.8,43.88,17222.0
2017-02-28 10:15:00,43.89,43.96,43.83,43.91,15168.0,43.89,43.96,43.83,43.91,15168.0
2017-02-28 10:20:00,43.93,43.93,43.86,43.91,10444.0,43.93,43.93,43.86,43.91,10444.0
2017-02-28 10:25:00,43.92,43.97,43.91,43.92,9449.0,43.92,43.97,43.91,43.92,9449.0
2017-02-28 10:30:00,43.9,43.98,43.85,43.98,14336.0,43.9,43.98,43.85,43.98,14336.0
2017-02-28 10:35:00,43.97,44.05,43.95,44.02,9909.0,43.97,44.05,43.95,44.02,9909.0
2017-02-28 10:40:00,44.03,44.03,43.97,44.01,8700.0,44.03,44.03,43.97,44.01,8700.0
2017-02-28 10:45:00,43.99,44.32,43.97,44.32,66670.0,43.99,44.32,43.97,44.32,66670.0
2017-02-28 10:50:00,44.3,44.3,44.21,44.24,16639.0,44.3,44.3,44.21,44.24,16639.0
2017-02-28 10:55:00,44.25,44.27,44.21,44.23,5969.0,44.25,44.27,44.21,44.23,5969.0
2017-02-28 11:00:00,44.22,44.27,44.19,44.22,43818.0,44.22,44.27,44.19,44.22,43818.0
2017-02-28 11:05:00,44.22,44.29,44.18,44.23,41328.0,44.22,44.29,44.18,44.23,41328.0
2017-02-28 11:10:00,44.25,44.29,44.22,44.24,9245.0,44.25,44.29,44.22,44.24,9245.0
2017-02-28 11:15:00,44.24,44.26,44.19,44.2,7064.0,44.24,44.26,44.19,44.2,7064.0
2017-02-28 11:20:00,44.19,44.37,44.19,44.35,5759.0,44.19,44.37,44.19,44.35,5759.0
2017-02-28 11:25:00,44.35,44.42,44.31,44.4,10824.0,44.35,44.42,44.31,44.4,10824.0
2017-02-28 11:30:00,44.39,44.4,44.24,44.24,11200.0,44.39,44.4,44.24,44.24,11200.0
2017-02-28 11:35:00,44.23,44.32,44.22,44.22,14610.0,44.23,44.32,44.22,44.22,14610.0
2017-02-28 11:40:00,44.2,44.2,44.15,44.18,14044.0,44.2,44.2,44.15,44.18,14044.0
2017-02-28 11:45:00,44.18,44.36,44.16,44.25,19217.0,44.18,44.36,44.16,44.25,19217.0
2017-02-28 11:50:00,44.25,44.25,44.18,44.22,8949.0,44.25,44.25,44.18,44.22,8949.0
2017-02-28 11:55:00,44.22,44.23,44.18,44.19,8109.0,44.22,44.23,44.18,44.19,8109.0
2017-02-28 12:00:00,44.19,44.19,44.17,44.18,5186.0,44.19,44.19,44.17,44.18,5186.0
2017-02-28 12:05:00,44.19,44.2,44.11,44.15,20563.0,44.19,44.2,44.11,44.15,20563.0
2017-02-28 12:10:00,44.15,44.19,44.14,44.15,11725.0,44.15,44.19,44.14,44.15,11725.0
2017-02-28 12:15:00,44.16,44.16,44.06,44.13,12594.0,44.16,44.16,44.06,44.13,12594.0
2017-02-28 12:20:00,44.12,44.14,44.09,44.11,23408.0,44.12,44.14,44.09,44.11,23408.0
2017-02-28 12:25:00,44.07,44.11,44.02,44.1,13630.0,44.07,44.11,44.02,44.1,13630.0
2017-02-28 12:30:00,44.1,44.12,44.09,44.09,4500.0,44.1,44.12,44.09,44.09,4500.0
2017-02-28 12:35:00,44.09,44.12,44.02,44.02,10919.0,44.09,44.12,44.02,44.02,10919.0
2017-02-28 12:40:00,44.03,44.03,43.98,44.01,10119.0,44.03,44.03,43.98,44.01,10119.0
2017-02-28 12:45:00,44.0,44.01,43.96,44.0,11981.0,44.0,44.01,43.96,44.0,11981.0
2017-02-28 12:50:00,43.98,43.99,43.87,43.89,29691.0,43.98,43.99,43.87,43.89,29691.0
2017-02-28 12:55:00,43.89,43.94,43.87,43.88,18307.0,43.89,43.94,43.87,43.88,18307.0
2017-02-28 13:00:00,43.88,43.89,43.85,43.86,12440.0,43.88,43.89,43.85,43.86,12440.0
2017-02-28 13:05:00,43.86,43.93,43.8,43.93,34221.0,43.86,43.93,43.8,43.93,34221.0
2017-02-28 13:10:00,43.93,44.07,43.92,44.06,19989.0,43.93,44.07,43.92,44.06,19989.0
2017-02-28 13:15:00,44.05,44.1,44.0,44.05,15730.0,44.05,44.1,44.0,44.05,15730.0
2017-02-28 13:20:00,44.04,44.04,44.02,44.02,3200.0,44.04,44.04,44.02,44.02,3200.0
2017-02-28 13:25:00,44.03,44.09,44.02,44.05,8069.0,44.03,44.09,44.02,44.05,8069.0
2017-02-28 13:30:00,44.05,44.06,43.95,43.96,11144.0,44.05,44.06,43.95,43.96,11144.0
2017-02-28 13:35:00,43.96,43.99,43.96,43.96,8077.0,43.96,43.99,43.96,43.96,8077.0
2017-02-28 13:40:00,43.96,44.07,43.89,43.91,23307.0,43.96,44.07,43.89,43.91,23307.0
2017-02-28 13:45:00,43.92,43.92,43.85,43.87,15978.0,43.92,43.92,43.85,43.87,15978.0
2017-02-28 13:50:00,43.88,43.93,43.88,43.91,8063.0,43.88,43.93,43.88,43.91,8063.0
2017-02-28 13:55:00,43.91,43.94,43.88,43.93,3362.0,43.91,43.94,43.88,43.93,3362.0
2017-02-28 14:00:00,43.93,43.98,43.93,43.96,9494.0,43.93,43.98,43.93,43.96,9494.0
2017-02-28 14:05:00,43.96,44.0,43.92,43.98,25327.0,43.96,44.0,43.92,43.98,25327.0
2017-02-28 14:10:00,43.98,44.03,43.97,44.0,9070.0,43.98,44.03,43.97,44.0,9070.0
2017-02-28 14:15:00,44.0,44.0,43.98,43.98,5150.0,44.0,44.0,43.98,43.98,5150.0
2017-02-28 14:20:00,43.98,44.0,43.88,43.88,17730.0,43.98,44.0,43.88,43.88,17730.0
2017-02-28 14:25:00,43.88,43.9,43.85,43.89,10946.0,43.88,43.9,43.85,43.89,10946.0
2017-02-28 14:30:00,43.88,43.88,43.83,43.86,10715.0,43.88,43.88,43.83,43.86,10715.0
2017-02-28 14:35:00,43.86,43.87,43.85,43.87,13024.0,43.86,43.87,43.85,43.87,13024.0
2017-02-28 14:40:00,43.86,43.86,43.82,43.83,21747.0,43.86,43.86,43.82,43.83,21747.0
2017-02-28 14:45:00,43.84,44.0,43.83,43.99,27418.0,43.84,44.0,43.83,43.99,27418.0
2017-02-28 14:50:00,43.98,43.99,43.95,43.98,13349.0,43.98,43.99,43.95,43.98,13349.0
2017-02-28 14:55:00,43.98,44.01,43.9,43.91,13873.0,43.98,44.01,43.9,43.91,13873.0
2017-02-28 15:00:00,43.92,43.95,43.88,43.88,27797.0,43.92,43.95,43.88,43.88,27797.0
2017-02-28 15:05:00,43.88,43.89,43.8,43.83,20047.0,43.88,43.89,43.8,43.83,20047.0
2017-02-28 15:10:00,43.83,43.91,43.81,43.9,12803.0,43.83,43.91,43.81,43.9,12803.0
2017-02-28 15:15:00,43.89,43.93,43.88,43.88,12288.0,43.89,43.93,43.88,43.88,12288.0
2017-02-28 15:20:00,43.89,43.93,43.85,43.86,23594.0,43.89,43.93,43.85,43.86,23594.0
2017-02-28 15:25:00,43.86,43.88,43.75,43.75,34691.0,43.86,43.88,43.75,43.75,34691.0
2017-02-28 15:30:00,43.75,43.82,43.74,43.8,32683.0,43.75,43.82,43.74,43.8,32683.0
2017-02-28 15:35:00,43.8,43.83,43.73,43.77,29017.0,43.8,43.83,43.73,43.77,29017.0
2017-02-28 15:40:00,43.75,43.77,43.73,43.73,30627.0,43.75,43.77,43.73,43.73,30627.0
2017-02-28 15:45:00,43.73,43.73,43.68,43.71,51265.0,43.73,43.73,43.68,43.71,51265.0
2017-02-28 15:50:00,43.71,43.78,43.69,43.76,64267.0,43.71,43.78,43.69,43.76,64267.0
2017-02-28 15:55:00,43.75,43.89,43.69,43.7,121002.0,43.75,43.89,43.69,43.7,121002.0
2017-03-01 09:30:00,43.06,43.18,41.3,41.88,19499.0,43.06,43.18,41.3,41.88,19499.0
2017-03-01 09:35:00,42.0,42.9,42.0,42.6,233882.0,42.0,42.9,42.0,42.6,233882.0
2017-03-01 09:40:00,42.58,42.87,42.53,42.65,104303.0,42.58,42.87,42.53,42.65,104303.0
2017-03-01 09:45:00,42.65,43.49,42.56,43.35,104426.0,42.65,43.49,42.56,43.35,104426.0
2017-03-01 09:50:00,43.35,43.96,43.13,43.6,163474.0,43.35,43.96,43.13,43.6,163474.0
2017-03-01 09:55:00,43.56,43.85,43.26,43.8,96642.0,43.56,43.85,43.26,43.8,96642.0
2017-03-01 10:00:00,43.8,43.9,43.66,43.84,46835.0,43.8,43.9,43.66,43.84,46835.0
2017-03-01 10:05:00,43.82,44.19,43.58,43.81,65058.0,43.82,44.19,43.58,43.81,65058.0
2017-03-01 10:10:00,43.78,43.93,43.69,43.86,34175.0,43.78,43.93,43.69,43.86,34175.0
2017-03-01 10:15:00,43.88,43.97,43.74,43.83,40844.0,43.88,43.97,43.74,43.83,40844.0
2017-03-01 10:20:00,43.8,43.83,43.7,43.79,31170.0,43.8,43.83,43.7,43.79,31170.0
2017-03-01 10:25:00,43.77,44.0,43.76,43.91,99760.0,43.77,44.0,43.76,43.91,99760.0
2017-03-01 10:30:00,43.95,44.0,43.83,43.88,27049.0,43.95,44.0,43.83,43.88,27049.0
2017-03-01 10:35:00,43.86,43.88,43.49,43.73,55582.0,43.86,43.88,43.49,43.73,55582.0
2017-03-01 10:40:00,43.71,43.76,43.63,43.69,24169.0,43.71,43.76,43.63,43.69,24169.0
2017-03-01 10:45:00,43.66,43.67,43.25,43.31,41189.0,43.66,43.67,43.25,43.31,41189.0
2017-03-01 10:50:00,43.35,43.35,43.12,43.19,18731.0,43.35,43.35,43.12,43.19,18731.0
2017-03-01 10:55:00,43.17,43.35,43.13,43.27,35638.0,43.17,43.35,43.13,43.27,35638.0
2017-03-01 11:00:00,43.27,43.29,43.12,43.23,28748.0,43.27,43.29,43.12,43.23,28748.0
2017-03-01 11:05:00,43.2,43.32,43.15,43.25,15952.0,43.2,43.32,43.15,43.25,15952.0
2017-03-01 11:10:00,43.27,43.45,43.25,43.39,15358.0,43.27,43.45,43.25,43.39,15358.0
2017-03-01 11:15:00,43.42,43.47,43.31,43.38,15450.0,43.42,43.47,43.31,43.38,15450.0
2017-03-01 11:20:00,43.4,43.45,43.34,43.38,17691.0,43.4,43.45,43.34,43.38,17691.0
2017-03-01 11:25:00,43.38,43.45,43.36,43.42,19715.0,43.38,43.45,43.36,43.42,19715.0
2017-03-01 11:30:00,43.43,43.5,43.38,43.5,13480.0,43.43,43.5,43.38,43.5,13480.0
2017-03-01 11:35:00,43.5,43.53,43.35,43.38,13840.0,43.5,43.53,43.35,43.38,13840.0
2017-03-01 11:40:00,43.39,43.46,43.34,43.35,19600.0,43.39,43.46,43.34,43.35,19600.0
2017-03-01 11:45:00,43.34,43.34,43.23,43.28,22344.0,43.34,43.34,43.23,43.28,22344.0
2017-03-01 11:50:00,43.25,43.34,43.24,43.33,27577.0,43.25,43.34,43.24,43.33,27577.0
2017-03-01 11:55:00,43.34,43.45,43.3,43.42,34955.0,43.34,43.45,43.3,43.42,34955.0
2017-03-01 12:00:00,43.42,43.67,43.36,43.5,41210.0,43.42,43.67,43.36,43.5,41210.0
2017-03-01 12:05:00,43.51,43.66,43.5,43.58,10300.0,43.51,43.66,43.5,43.58,10300.0
2017-03-01 12:10:00,43.56,43.58,43.45,43.53,44588.0,43.56,43.58,43.45,43.53,44588.0
2017-03-01 12:15:00,43.54,43.62,43.49,43.6,41826.0,43.54,43.62,43.49,43.6,41826.0
2017-03-01 12:20:00,43.6,43.62,43.54,43.62,20096.0,43.6,43.62,43.54,43.62,20096.0
2017-03-01 12:25:00,43.61,43.72,43.55,43.72,12132.0,43.61,43.72,43.55,43.72,12132.0
2017-03-01 12:30:00,43.7,43.78,43.68,43.78,24608.0,43.7,43.78,43.68,43.78,24608.0
2017-03-01 12:35:00,43.8,43.88,43.74,43.82,29447.0,43.8,43.88,43.74,43.82,29447.0
2017-03-01 12:40:00,43.81,43.9,43.79,43.9,27273.0,43.81,43.9,43.79,43.9,27273.0
2017-03-01 12:45:00,43.91,44.08,43.86,44.08,73171.0,43.91,44.08,43.86,44.08,73171.0
2017-03-01 12:50:00,44.08,44.19,43.98,44.06,45676.0,44.08,44.19,43.98,44.06,45676.0
2017-03-01 12:55:00,44.04,44.08,43.91,44.0,32204.0,44.04,44.08,43.91,44.0,32204.0
2017-03-01 13:00:00,43.99,45.15,43.97,45.15,132999.0,43.99,45.15,43.97,45.15,132999.0
2017-03-01 13:05:00,45.06,45.85,44.85,45.32,226050.0,45.06,45.85,44.85,45.32,226050.0
2017-03-01 13:10:00,45.36,45.48,44.9,44.96,34286.0,45.36,45.48,44.9,44.96,34286.0
2017-03-01 13:15:00,44.96,45.15,44.63,44.7,36528.0,44.96,45.15,44.63,44.7,36528.0
2017-03-01 13:20:00,44.71,44.86,44.7,44.81,35559.0,44.71,44.86,44.7,44.81,35559.0
2017-03-01 13:25:00,44.8,45.18,44.8,45.09,38727.0,44.8,45.18,44.8,45.09,38727.0
2017-03-01 13:30:00,45.06,45.1,44.16,44.18,40173.0,45.06,45.1,44.16,44.18,40173.0
2017-03-01 13:35:00,44.29,44.51,44.23,44.38,25320.0,44.29,44.51,44.23,44.38,25320.0
2017-03-01 13:40:00,44.39,44.84,44.38,44.58,40987.0,44.39,44.84,44.38,44.58,40987.0
2017-03-01 13:45:00,44.61,44.7,44.41,44.7,27337.0,44.61,44.7,44.41,44.7,27337.0
2017-03-01 13:50:00,44.68,44.77,44.6,44.77,31470.0,44.68,44.77,44.6,44.77,31470.0
2017-03-01 13:55:00,44.77,44.87,44.67,44.7,36403.0,44.77,44.87,44.67,44.7,36403.0
2017-03-01 14:00:00,44.61,44.82,44.43,44.46,53060.0,44.61,44.82,44.43,44.46,53060.0
2017-03-01 14:05:00,44.48,44.56,44.44,44.47,32527.0,44.48,44.56,44.44,44.47,32527.0
2017-03-01 14:10:00,44.44,44.48,44.37,44.43,32817.0,44.44,44.48,44.37,44.43,32817.0
2017-03-01 14:15:00,44.43,44.58,44.43,44.47,35435.0,44.43,44.58,44.43,44.47,35435.0
2017-03-01 14:20:00,44.48,44.73,44.48,44.73,13748.0,44.48,44.73,44.48,44.73,13748.0
2017-03-01 14:25:00,44.7,44.73,44.63,44.71,25039.0,44.7,44.73,44.63,44.71,25039.0
2017-03-01 14:30:00,44.72,44.86,44.67,44.78,33171.0,44.72,44.86,44.67,44.78,33171.0
2017-03-01 14:35:00,44.78,44.79,44.55,44.57,43571.0,44.78,44.79,44.55,44.57,43571.0
2017-03-01 14:40:00,44.56,44.7,44.53,44.69,40932.0,44.56,44.7,44.53,44.69,40932.0
2017-03-01 14:45:00,44.7,44.81,44.64,44.74,19988.0,44.7,44.81,44.64,44.74,19988.0
2017-03-01 14:50:00,44.74,44.81,44.72,44.77,18338.0,44.74,44.81,44.72,44.77,18338.0
2017-03-01 14:55:00,44.77,44.8,44.74,44.77,19907.0,44.77,44.8,44.74,44.77,19907.0
2017-03-01 15:00:00,44.75,44.81,44.74,44.79,25133.0,44.75,44.81,44.74,44.79,25133.0
2017-03-01 15:05:00,44.78,44.8,44.76,44.8,11705.0,44.78,44.8,44.76,44.8,11705.0
2017-03-01 15:10:00,44.8,44.81,44.73,44.74,15032.0,44.8,44.81,44.73,44.74,15032.0
2017-03-01 15:15:00,44.74,44.76,44.68,44.72,18550.0,44.74,44.76,44.68,44.72,18550.0
2017-03-01 15:20:00,44.72,44.76,44.7,44.71,19071.0,44.72,44.76,44.7,44.71,19071.0
2017-03-01 15:25:00,44.72,44.75,44.65,44.74,29133.0,44.72,44.75,44.65,44.74,29133.0
2017-03-01 15:30:00,44.73,44.74,44.64,44.69,29870.0,44.73,44.74,44.64,44.69,29870.0
2017-03-01 15:35:00,44.69,44.76,44.64,44.65,45560.0,44.69,44.76,44.64,44.65,45560.0
2017-03-01 15:40:00,44.65,44.69,44.49,44.59,48148.0,44.65,44.69,44.49,44.59,48148.0
2017-03-01 15:45:00,44.55,44.67,44.5,44.66,46643.0,44.55,44.67,44.5,44.66,46643.0
2017-03-01 15:50:00,44.66,44.78,44.65,44.68,76517.0,44.66,44.78,44.65,44.68,76517.0
2017-03-01 15:55:00,44.68,44.85,44.67,44.81,183203.0,44.68,44.85,44.67,44.81,183203.0
2017-03-02 09:30:00,44.8,44.86,44.29,44.29,68032.0,44.8,44.86,44.29,44.29,68032.0
2017-03-02 09:35:00,44.22,44.38,44.05,44.28,35602.0,44.22,44.38,44.05,44.28,35602.0
2017-03-02 09:40:00,44.21,44.32,44.18,44.21,37298.0,44.21,44.32,44.18,44.21,37298.0
2017-03-02 09:45:00,44.23,44.31,44.03,44.25,28423.0,44.23,44.31,44.03,44.25,28423.0
2017-03-02 09:50:00,44.2,44.26,43.92,43.95,57355.0,44.2,44.26,43.92,43.95,57355.0
2017-03-02 09:55:00,43.9,44.15,43.85,44.1,21803.0,43.9,44.15,43.85,44.1,21803.0
2017-03-02 10:00:00,44.15,44.19,43.96,44.07,34584.0,44.15,44.19,43.96,44.07,34584.0
2017-03-02 10:05:00,44.01,44.19,43.77,43.81,47205.0,44.01,44.19,43.77,43.81,47205.0
2017-03-02 10:10:00,43.79,43.95,43.75,43.89,70472.0,43.79,43.95,43.75,43.89,70472.0
2017-03-02 10:15:00,43.89,44.0,43.85,43.98,40589.0,43.89,44.0,43.85,43.98,40589.0
2017-03-02 10:20:00,43.98,44.06,43.94,44.03,50219.0,43.98,44.06,43.94,44.03,50219.0
2017-03-02 10:25:00,44.0,44.01,43.85,43.95,76058.0,44.0,44.01,43.85,43.95,76058.0
2017-03-02 10:30:00,43.94,44.02,43.87,43.93,30315.0,43.94,44.02,43.87,43.93,30315.0
2017-03-02 10:35:00,43.92,44.07,43.91,43.97,25709.0,43.92,44.07,43.91,43.97,25709.0
2017-03-02 10:40:00,43.97,44.1,43.9,43.99,16219.0,43.97,44.1,43.9,43.99,16219.0
2017-03-02 10:45:00,43.99,44.0,43.9,43.98,12275.0,43.99,44.0,43.9,43.98,12275.0
2017-03-02 10:50:00,43.96,44.02,43.9,43.96,24100.0,43.96,44.02,43.9,43.96,24100.0
2017-03-02 10:55:00,43.96,44.05,43.92,43.99,33117.0,43.96,44.05,43.92,43.99,33117.0
2017-03-02 11:00:00,43.98,44.07,43.9,44.02,39038.0,43.98,44.07,43.9,44.02,39038.0
2017-03-02 11:05:00,43.98,44.05,43.95,43.99,36473.0,43.98,44.05,43.95,43.99,36473.0
2017-03-02 11:10:00,43.98,44.05,43.72,43.9,83974.0,43.98,44.05,43.72,43.9,83974.0
2017-03-02 11:15:00,43.92,43.96,43.87,43.9,129991.0,43.92,43.96,43.87,43.9,129991.0
2017-03-02 11:20:00,43.89,43.97,43.79,43.9,19915.0,43.89,43.97,43.79,43.9,19915.0
2017-03-02 11:25:00,43.88,43.97,43.87,43.88,12615.0,43.88,43.97,43.87,43.88,12615.0
2017-03-02 11:30:00,43.88,44.1,43.86,43.98,20990.0,43.88,44.1,43.86,43.98,20990.0
2017-03-02 11:35:00,43.98,44.03,43.94,43.98,18185.0,43.98,44.03,43.94,43.98,18185.0
2017-03-02 11:40:00,43.99,44.06,43.94,43.98,26868.0,43.99,44.06,43.94,43.98,26868.0
2017-03-02 11:45:00,43.99,44.03,43.91,43.98,29862.0,43.99,44.03,43.91,43.98,29862.0
2017-03-02 11:50:00,43.95,44.02,43.95,43.99,24296.0,43.95,44.02,43.95,43.99,24296.0
2017-03-02 11:55:00,44.0,44.02,43.96,43.96,33226.0,44.0,44.02,43.96,43.96,33226.0
2017-03-02 12:00:00,43.98,44.08,43.96,43.98,14256.0,43.98,44.08,43.96,43.98,14256.0
2017-03-02 12:05:00,43.96,44.04,43.94,44.0,13438.0,43.96,44.04,43.94,44.0,13438.0
2017-03-02 12:10:00,44.02,44.04,43.97,44.01,7528.0,44.02,44.04,43.97,44.01,7528.0
2017-03-02 12:15:00,43.98,44.04,43.98,44.0,12128.0,43.98,44.04,43.98,44.0,12128.0
2017-03-02 12:20:00,43.99,44.0,43.94,43.96,25330.0,43.99,44.0,43.94,43.96,25330.0
2017-03-02 12:25:00,43.97,44.01,43.97,44.01,11563.0,43.97,44.01,43.97,44.01,11563.0
2017-03-02 12:30:00,44.01,44.05,43.97,43.98,10974.0,44.01,44.05,43.97,43.98,10974.0
2017-03-02 12:35:00,43.99,43.99,43.82,43.94,32400.0,43.99,43.99,43.82,43.94,32400.0
2017-03-02 12:40:00,43.92,43.95,43.85,43.91,13064.0,43.92,43.95,43.85,43.91,13064.0
2017-03-02 12:45:00,43.94,43.94,43.85,43.87,5470.0,43.94,43.94,43.85,43.87,5470.0
2017-03-02 12:50:00,43.85,43.95,43.85,43.93,7404.0,43.85,43.95,43.85,43.93,7404.0
2017-03-02 12:55:00,43.91,44.01,43.91,43.96,13753.0,43.91,44.01,43.91,43.96,13753.0
2017-03-02 13:00:00,43.97,43.97,43.86,43.9,17872.0,43.97,43.97,43.86,43.9,17872.0
2017-03-02 13:05:00,43.9,43.97,43.83,43.9,24555.0,43.9,43.97,43.83,43.9,24555.0
2017-03-02 13:10:00,43.89,43.96,43.8,43.88,245400.0,43.89,43.96,43.8,43.88,245400.0
2017-03-02 13:15:00,43.87,43.91,43.83,43.85,25447.0,43.87,43.91,43.83,43.85,25447.0
2017-03-02 13:20:00,43.86,43.97,43.82,43.96,46229.0,43.86,43.97,43.82,43.96,46229.0
2017-03-02 13:25:00,43.96,44.06,43.94,44.04,7500.0,43.96,44.06,43.94,44.04,7500.0
2017-03-02 13:30:00,44.05,44.23,43.99,44.23,11761.0,44.05,44.23,43.99,44.23,11761.0
2017-03-02 13:35:00,44.18,44.21,43.98,43.99,9571.0,44.18,44.21,43.98,43.99,9571.0
2017-03-02 13:40:00,43.98,44.01,43.86,43.92,7675.0,43.98,44.01,43.86,43.92,7675.0
2017-03-02 13:45:00,43.94,43.97,43.86,43.91,10285.0,43.94,43.97,43.86,43.91,10285.0
2017-03-02 13:50:00,43.9,43.96,43.9,43.95,6839.0,43.9,43.96,43.9,43.95,6839.0
2017-03-02 13:55:00,43.93,43.97,43.84,43.9,24879.0,43.93,43.97,43.84,43.9,24879.0
2017-03-02 14:00:00,43.89,44.0,43.86,43.96,6600.0,43.89,44.0,43.86,43.96,6600.0
2017-03-02 14:05:00,43.94,44.03,43.93,44.0,12915.0,43.94,44.03,43.93,44.0,12915.0
2017-03-02 14:10:00,43.99,44.07,43.99,44.03,7705.0,43.99,44.07,43.99,44.03,7705.0
2017-03-02 14:15:00,44.01,44.02,43.88,43.88,40658.0,44.01,44.02,43.88,43.88,40658.0
2017-03-02 14:20:00,43.9,44.0,43.8,43.98,27808.0,43.9,44.0,43.8,43.98,27808.0
2017-03-02 14:25:00,43.98,44.01,43.92,44.0,18357.0,43.98,44.01,43.92,44.0,18357.0
2017-03-02 14:30:00,43.99,44.0,43.95,44.0,19128.0,43.99,44.0,43.95,44.0,19128.0
2017-03-02 14:35:00,44.0,44.02,43.97,44.01,17215.0,44.0,44.02,43.97,44.01,17215.0
2017-03-02 14:40:00,44.0,44.0,43.93,43.98,23412.0,44.0,44.0,43.93,43.98,23412.0
2017-03-02 14:45:00,43.98,44.05,43.98,44.04,9392.0,43.98,44.05,43.98,44.04,9392.0
2017-03-02 14:50:00,44.02,44.03,43.95,44.0,12425.0,44.02,44.03,43.95,44.0,12425.0
2017-03-02 14:55:00,44.0,44.05,43.99,44.01,8794.0,44.0,44.05,43.99,44.01,8794.0
2017-03-02 15:00:00,44.0,44.02,43.98,44.02,11096.0,44.0,44.02,43.98,44.02,11096.0
2017-03-02 15:05:00,44.02,44.02,43.98,44.02,14800.0,44.02,44.02,43.98,44.02,14800.0
2017-03-02 15:10:00,44.01,44.02,43.99,44.01,20399.0,44.01,44.02,43.99,44.01,20399.0
2017-03-02 15:15:00,44.0,44.01,43.95,43.99,42426.0,44.0,44.01,43.95,43.99,42426.0
2017-03-02 15:20:00,43.99,44.01,43.97,43.97,29714.0,43.99,44.01,43.97,43.97,29714.0
2017-03-02 15:25:00,43.97,44.03,43.97,44.02,24451.0,43.97,44.03,43.97,44.02,24451.0
2017-03-02 15:30:00,44.02,44.03,43.89,43.94,53299.0,44.02,44.03,43.89,43.94,53299.0
2017-03-02 15:35:00,43.94,43.98,43.94,43.95,33492.0,43.94,43.98,43.94,43.95,33492.0
2017-03-02 15:40:00,43.96,43.97,43.93,43.95,81565.0,43.96,43.97,43.93,43.95,81565.0
2017-03-02 15:45:00,43.95,43.98,43.94,43.96,64634.0,43.95,43.98,43.94,43.96,64634.0
2017-03-02 15:50:00,43.96,44.0,43.94,44.0,70644.0,43.96,44.0,43.94,44.0,70644.0
2017-03-02 15:55:00,44.0,44.04,43.94,44.0,111838.0,44.0,44.04,43.94,44.0,111838.0
2017-03-03 09:30:00,43.85,44.36,43.78,44.36,83825.0,43.85,44.36,43.78,44.36,83825.0
2017-03-03 09:35:00,44.36,44.93,44.35,44.77,22085.0,44.36,44.93,44.35,44.77,22085.0
2017-03-03 09:40:00,44.78,44.86,44.6,44.67,10282.0,44.78,44.86,44.6,44.67,10282.0
2017-03-03 09:45:00,44.66,44.71,44.54,44.58,12470.0,44.66,44.71,44.54,44.58,12470.0
2017-03-03 09:50:00,44.51,44.65,44.51,44.58,3948.0,44.51,44.65,44.51,44.58,3948.0
2017-03-03 09:55:00,44.58,44.6,44.29,44.29,12045.0,44.58,44.6,44.29,44.29,12045.0
2017-03-03 10:00:00,44.27,44.35,44.19,44.24,20940.0,44.27,44.35,44.19,44.24,20940.0
2017-03-03 10:05:00,44.25,44.25,44.14,44.14,6797.0,44.25,44.25,44.14,44.14,6797.0
2017-03-03 10:10:00,44.09,44.28,44.09,44.2,9025.0,44.09,44.28,44.09,44.2,9025.0
2017-03-03 10:15:00,44.2,44.23,44.15,44.15,2000.0,44.2,44.23,44.15,44.15,2000.0
2017-03-03 10:20:00,44.14,44.14,44.03,44.06,3231.0,44.14,44.14,44.03,44.06,3231.0
2017-03-03 10:25:00,44.07,44.16,44.01,44.16,6068.0,44.07,44.16,44.01,44.16,6068.0
2017-03-03 10:30:00,44.13,44.14,44.02,44.02,3500.0,44.13,44.14,44.02,44.02,3500.0
2017-03-03 10:35:00,44.02,44.04,43.98,43.99,25682.0,44.02,44.04,43.98,43.99,25682.0
2017-03-03 10:40:00,44.01,44.03,43.98,44.01,9829.0,44.01,44.03,43.98,44.01,9829.0
2017-03-03 10:45:00,44.01,44.03,43.97,43.98,7777.0,44.01,44.03,43.97,43.98,7777.0
2017-03-03 10:50:00,43.97,44.03,43.97,44.03,6394.0,43.97,44.03,43.97,44.03,6394.0
2017-03-03 10:55:00,44.03,44.08,43.99,44.0,8200.0,44.03,44.08,43.99,44.0,8200.0
2017-03-03 11:00:00,44.0,44.0,43.91,43.93,8470.0,44.0,44.0,43.91,43.93,8470.0
2017-03-03 11:05:00,43.94,44.0,43.89,43.97,11152.0,43.94,44.0,43.89,43.97,11152.0
2017-03-03 11:10:00,43.97,44.01,43.96,44.0,14091.0,43.97,44.01,43.96,44.0,14091.0
2017-03-03 11:15:00,44.0,44.0,43.98,43.99,9158.0,44.0,44.0,43.98,43.99,9158.0
2017-03-03 11:20:00,43.98,44.01,43.98,44.0,11953.0,43.98,44.01,43.98,44.0,11953.0
2017-03-03 11:25:00,43.99,43.99,43.87,43.91,10516.0,43.99,43.99,43.87,43.91,10516.0
2017-03-03 11:30:00,43.91,44.0,43.9,43.95,9080.0,43.91,44.0,43.9,43.95,9080.0
2017-03-03 11:35:00,43.96,44.03,43.94,44.02,11255.0,43.96,44.03,43.94,44.02,11255.0
2017-03-03 11:40:00,44.01,44.02,44.0,44.01,5482.0,44.01,44.02,44.0,44.01,5482.0
2017-03-03 11:45:00,44.02,44.05,44.0,44.04,7800.0,44.02,44.05,44.0,44.04,7800.0
2017-03-03 11:50:00,44.04,44.19,44.04,44.18,5970.0,44.04,44.19,44.04,44.18,5970.0
2017-03-03 11:55:00,44.18,44.19,44.13,44.14,8783.0,44.18,44.19,44.13,44.14,8783.0
2017-03-03 12:00:00,44.13,44.13,44.02,44.06,25021.0,44.13,44.13,44.02,44.06,25021.0
2017-03-03 12:05:00,44.07,44.08,44.01,44.02,15139.0,44.07,44.08,44.01,44.02,15139.0
2017-03-03 12:10:00,44.02,44.06,44.0,44.03,6456.0,44.02,44.06,44.0,44.03,6456.0
2017-03-03 12:15:00,44.02,44.04,44.0,44.04,6576.0,44.02,44.04,44.0,44.04,6576.0
2017-03-03 12:20:00,44.05,44.05,44.01,44.02,5488.0,44.05,44.05,44.01,44.02,5488.0
2017-03-03 12:25:00,44.04,44.06,44.02,44.03,6617.0,44.04,44.06,44.02,44.03,6617.0
2017-03-03 12:30:00,44.02,44.09,44.02,44.09,5900.0,44.02,44.09,44.02,44.09,5900.0
2017-03-03 12:35:00,44.08,44.1,44.06,44.07,11467.0,44.08,44.1,44.06,44.07,11467.0
2017-03-03 12:40:00,44.07,44.15,44.06,44.15,3900.0,44.07,44.15,44.06,44.15,3900.0
2017-03-03 12:45:00,44.13,44.17,44.13,44.16,6065.0,44.13,44.17,44.13,44.16,6065.0
2017-03-03 12:50:00,44.14,44.19,44.12,44.13,16317.0,44.14,44.19,44.12,44.13,16317.0
2017-03-03 12:55:00,44.14,44.14,44.08,44.08,3600.0,44.14,44.14,44.08,44.08,3600.0
2017-03-03 13:00:00,44.09,44.09,44.0,44.08,11588.0,44.09,44.09,44.0,44.08,11588.0
2017-03-03 13:05:00,44.09,44.1,43.99,44.01,9979.0,44.09,44.1,43.99,44.01,9979.0
2017-03-03 13:10:00,44.01,44.02,44.0,44.01,7952.0,44.01,44.02,44.0,44.01,7952.0
2017-03-03 13:15:00,44.0,44.02,43.98,44.01,13376.0,44.0,44.02,43.98,44.01,13376.0
2017-03-03 13:20:00,43.99,44.04,43.98,44.04,6726.0,43.99,44.04,43.98,44.04,6726.0
2017-03-03 13:25:00,44.02,44.07,44.01,44.07,4032.0,44.02,44.07,44.01,44.07,4032.0
2017-03-03 13:30:00,44.07,44.08,44.04,44.06,2300.0,44.07,44.08,44.04,44.06,2300.0
2017-03-03 13:35:00,44.04,44.07,44.0,44.02,7210.0,44.04,44.07,44.0,44.02,7210.0
2017-03-03 13:40:00,44.01,44.06,44.0,44.06,2449.0,44.01,44.06,44.0,44.06,2449.0
2017-03-03 13:45:00,44.07,44.11,44.05,44.11,5099.0,44.07,44.11,44.05,44.11,5099.0
2017-03-03 13:50:00,44.1,44.11,44.07,44.07,9764.0,44.1,44.11,44.07,44.07,9764.0
2017-03-03 13:55:00,44.07,44.1,44.07,44.08,1900.0,44.07,44.1,44.07,44.08,1900.0
2017-03-03 14:00:00,44.06,44.09,44.05,44.06,5738.0,44.06,44.09,44.05,44.06,5738.0
2017-03-03 14:05:00,44.05,44.07,44.0,44.02,13719.0,44.05,44.07,44.0,44.02,13719.0
2017-03-03 14:10:00,44.0,44.01,43.99,44.01,12106.0,44.0,44.01,43.99,44.01,12106.0
2017-03-03 14:15:00,44.0,44.02,43.97,44.01,10276.0,44.0,44.02,43.97,44.01,10276.0
2017-03-03 14:20:00,44.01,44.03,43.99,44.03,6248.0,44.01,44.03,43.99,44.03,6248.0
2017-03-03 14:25:00,44.03,44.04,44.0,44.02,5506.0,44.03,44.04,44.0,44.02,5506.0
2017-03-03 14:30:00,44.01,44.05,43.99,44.05,3898.0,44.01,44.05,43.99,44.05,3898.0
2017-03-03 14:35:00,44.05,44.06,44.02,44.04,3829.0,44.05,44.06,44.02,44.04,3829.0
2017-03-03 14:40:00,44.04,44.05,44.02,44.04,4368.0,44.04,44.05,44.02,44.04,4368.0
2017-03-03 14:45:00,44.04,44.09,44.04,44.09,3055.0,44.04,44.09,44.04,44.09,3055.0
2017-03-03 14:50:00,44.1,44.12,44.06,44.06,6658.0,44.1,44.12,44.06,44.06,6658.0
2017-03-03 14:55:00,44.06,44.07,44.04,44.05,3607.0,44.06,44.07,44.04,44.05,3607.0
2017-03-03 15:00:00,44.04,44.05,43.99,44.03,13341.0,44.04,44.05,43.99,44.03,13341.0
2017-03-03 15:05:00,44.03,44.05,44.0,44.03,4292.0,44.03,44.05,44.0,44.03,4292.0
2017-03-03 15:10:00,44.03,44.06,44.01,44.06,1700.0,44.03,44.06,44.01,44.06,1700.0
2017-03-03 15:15:00,44.05,44.06,44.03,44.05,4009.0,44.05,44.06,44.03,44.05,4009.0
2017-03-03 15:20:00,44.05,44.08,44.04,44.07,4550.0,44.05,44.08,44.04,44.07,4550.0
2017-03-03 15:25:00,44.08,44.09,44.06,44.07,4340.0,44.08,44.09,44.06,44.07,4340.0
2017-03-03 15:30:00,44.08,44.08,44.04,44.04,9177.0,44.08,44.08,44.04,44.04,9177.0
2017-03-03 15:35:00,44.05,44.05,44.03,44.04,12978.0,44.05,44.05,44.03,44.04,12978.0
2017-03-03 15:40:00,44.04,44.06,44.04,44.05,17155.0,44.04,44.06,44.04,44.05,17155.0
2017-03-03 15:45:00,44.04,44.11,44.01,44.08,45983.0,44.04,44.11,44.01,44.08,45983.0
2017-03-03 15:50:00,44.1,44.13,44.1,44.11,21645.0,44.1,44.13,44.1,44.11,21645.0
2017-03-03 15:55:00,44.11,44.18,44.1,44.17,61836.0,44.11,44.18,44.1,44.17,61836.0
2017-03-06 09:30:00,43.79,43.86,43.49,43.86,38303.0,43.79,43.86,43.49,43.86,38303.0
2017-03-06 09:35:00,43.89,43.99,43.74,43.91,26515.0,43.89,43.99,43.74,43.91,26515.0
2017-03-06 09:40:00,43.91,43.96,43.8,43.87,7001.0,43.91,43.96,43.8,43.87,7001.0
2017-03-06 09:45:00,43.86,43.89,43.78,43.82,9284.0,43.86,43.89,43.78,43.82,9284.0
2017-03-06 09:50:00,43.79,43.88,43.75,43.84,8610.0,43.79,43.88,43.75,43.84,8610.0
2017-03-06 09:55:00,43.85,44.01,43.8,43.96,32394.0,43.85,44.01,43.8,43.96,32394.0
2017-03-06 10:00:00,43.98,44.01,43.95,43.97,6600.0,43.98,44.01,43.95,43.97,6600.0
2017-03-06 10:05:00,43.97,44.01,43.95,44.01,7509.0,43.97,44.01,43.95,44.01,7509.0
2017-03-06 10:10:00,44.04,44.04,43.98,44.02,8627.0,44.04,44.04,43.98,44.02,8627.0
2017-03-06 10:15:00,44.0,44.02,43.95,43.95,6597.0,44.0,44.02,43.95,43.95,6597.0
2017-03-06 10:20:00,43.95,43.99,43.88,43.93,13552.0,43.95,43.99,43.88,43.93,13552.0
2017-03-06 10:25:00,43.91,43.97,43.85,43.9,6217.0,43.91,43.97,43.85,43.9,6217.0
2017-03-06 10:30:00,43.9,43.96,43.86,43.88,10023.0,43.9,43.96,43.86,43.88,10023.0
2017-03-06 10:35:00,43.87,43.87,43.79,43.84,11880.0,43.87,43.87,43.79,43.84,11880.0
2017-03-06 10:40:00,43.85,43.91,43.81,43.89,32669.0,43.85,43.91,43.81,43.89,32669.0
2017-03-06 10:45:00,43.91,44.0,43.9,43.98,20739.0,43.91,44.0,43.9,43.98,20739.0
2017-03-06 10:50:00,43.98,43.98,43.83,43.88,15490.0,43.98,43.98,43.83,43.88,15490.0
2017-03-06 10:55:00,43.88,43.95,43.88,43.94,17001.0,43.88,43.95,43.88,43.94,17001.0
2017-03-06 11:00:00,43.93,43.95,43.91,43.93,8168.0,43.93,43.95,43.91,43.93,8168.0
2017-03-06 11:05:00,43.95,43.97,43.91,43.94,9116.0,43.95,43.97,43.91,43.94,9116.0
2017-03-06 11:10:00,43.95,44.01,43.93,44.0,12410.0,43.95,44.01,43.93,44.0,12410.0
2017-03-06 11:15:00,43.99,44.02,43.97,44.0,5301.0,43.99,44.02,43.97,44.0,5301.0
2017-03-06 11:20:00,44.0,44.02,43.95,43.99,6364.0,44.0,44.02,43.95,43.99,6364.0
2017-03-06 11:25:00,43.98,44.01,43.95,44.0,13799.0,43.98,44.01,43.95,44.0,13799.0
2017-03-06 11:30:00,43.99,44.02,43.97,43.97,9100.0,43.99,44.02,43.97,43.97,9100.0
2017-03-06 11:35:00,43.97,43.97,43.91,43.91,4680.0,43.97,43.97,43.91,43.91,4680.0
2017-03-06 11:40:00,43.94,43.97,43.93,43.96,4000.0,43.94,43.97,43.93,43.96,4000.0
2017-03-06 11:45:00,43.96,43.99,43.92,43.97,9800.0,43.96,43.99,43.92,43.97,9800.0
2017-03-06 11:50:00,43.96,43.99,43.95,43.95,6159.0,43.96,43.99,43.95,43.95,6159.0
2017-03-06 11:55:00,43.94,43.94,43.92,43.94,1711.0,43.94,43.94,43.92,43.94,1711.0
2017-03-06 12:00:00,43.93,43.99,43.92,43.98,13474.0,43.93,43.99,43.92,43.98,13474.0
2017-03-06 12:05:00,43.98,43.99,43.94,43.97,11400.0,43.98,43.99,43.94,43.97,11400.0
2017-03-06 12:10:00,43.97,43.99,43.97,43.99,3139.0,43.97,43.99,43.97,43.99,3139.0
2017-03-06 12:15:00,43.99,43.99,43.94,43.95,8998.0,43.99,43.99,43.94,43.95,8998.0
2017-03-06 12:20:00,43.94,43.94,43.87,43.89,6321.0,43.94,43.94,43.87,43.89,6321.0
2017-03-06 12:25:00,43.9,43.95,43.9,43.91,2715.0,43.9,43.95,43.9,43.91,2715.0
2017-03-06 12:30:00,43.91,43.93,43.91,43.91,7639.0,43.91,43.93,43.91,43.91,7639.0
2017-03-06 12:35:00,43.91,43.92,43.89,43.91,19030.0,43.91,43.92,43.89,43.91,19030.0
2017-03-06 12:40:00,43.91,43.99,43.89,43.98,10863.0,43.91,43.99,43.89,43.98,10863.0
2017-03-06 12:45:00,43.98,44.05,43.97,44.04,12718.0,43.98,44.05,43.97,44.04,12718.0
2017-03-06 12:50:00,44.04,44.07,44.02,44.05,2596.0,44.04,44.07,44.02,44.05,2596.0
2017-03-06 12:55:00,44.05,44.07,44.04,44.06,2365.0,44.05,44.07,44.04,44.06,2365.0
2017-03-06 13:00:00,44.07,44.1,44.07,44.08,8568.0,44.07,44.1,44.07,44.08,8568.0
2017-03-06 13:05:00,44.07,44.08,44.05,44.07,3572.0,44.07,44.08,44.05,44.07,3572.0
2017-03-06 13:10:00,44.08,44.14,44.07,44.13,3092.0,44.08,44.14,44.07,44.13,3092.0
2017-03-06 13:15:00,44.13,44.14,44.09,44.14,3301.0,44.13,44.14,44.09,44.14,3301.0
2017-03-06 13:20:00,44.15,44.21,44.14,44.18,19909.0,44.15,44.21,44.14,44.18,19909.0
2017-03-06 13:25:00,44.19,44.22,44.19,44.22,2558.0,44.19,44.22,44.19,44.22,2558.0
2017-03-06 13:30:00,44.23,44.23,44.14,44.14,6097.0,44.23,44.23,44.14,44.14,6097.0
2017-03-06 13:35:00,44.14,44.16,44.12,44.16,4292.0,44.14,44.16,44.12,44.16,4292.0
2017-03-06 13:40:00,44.16,44.16,44.1,44.12,4730.0,44.16,44.16,44.1,44.12,4730.0
2017-03-06 13:45:00,44.11,44.11,44.05,44.07,4050.0,44.11,44.11,44.05,44.07,4050.0
2017-03-06 13:50:00,44.08,44.08,44.04,44.04,2400.0,44.08,44.08,44.04,44.04,2400.0
2017-03-06 13:55:00,44.05,44.06,44.03,44.05,1616.0,44.05,44.06,44.03,44.05,1616.0
2017-03-06 14:00:00,44.06,44.06,44.03,44.04,4071.0,44.06,44.06,44.03,44.04,4071.0
2017-03-06 14:05:00,44.04,44.07,44.03,44.04,2536.0,44.04,44.07,44.03,44.04,2536.0
2017-03-06 14:10:00,44.04,44.06,44.02,44.04,3808.0,44.04,44.06,44.02,44.04,3808.0
2017-03-06 14:15:00,44.04,44.07,44.04,44.05,2849.0,44.04,44.07,44.04,44.05,2849.0
2017-03-06 14:20:00,44.05,44.07,44.05,44.06,2733.0,44.05,44.07,44.05,44.06,2733.0
2017-03-06 14:25:00,44.07,44.09,44.03,44.05,4551.0,44.07,44.09,44.03,44.05,4551.0
2017-03-06 14:30:00,44.05,44.06,44.01,44.02,2800.0,44.05,44.06,44.01,44.02,2800.0
2017-03-06 14:35:00,44.01,44.04,44.01,44.03,5534.0,44.01,44.04,44.01,44.03,5534.0
2017-03-06 14:40:00,44.03,44.03,44.01,44.02,1618.0,44.03,44.03,44.01,44.02,1618.0
2017-03-06 14:45:00,44.02,44.03,44.01,44.02,3300.0,44.02,44.03,44.01,44.02,3300.0
2017-03-06 14:50:00,44.02,44.03,44.0,44.0,7723.0,44.02,44.03,44.0,44.0,7723.0
2017-03-06 14:55:00,43.99,44.02,43.99,44.02,6299.0,43.99,44.02,43.99,44.02,6299.0
2017-03-06 15:00:00,44.03,44.03,43.99,44.0,3529.0,44.03,44.03,43.99,44.0,3529.0
2017-03-06 15:05:00,43.99,44.02,43.99,44.0,10287.0,43.99,44.02,43.99,44.0,10287.0
2017-03-06 15:10:00,44.0,44.01,43.99,44.0,3301.0,44.0,44.01,43.99,44.0,3301.0
2017-03-06 15:15:00,44.01,44.08,44.01,44.07,9643.0,44.01,44.08,44.01,44.07,9643.0
2017-03-06 15:20:00,44.07,44.1,44.07,44.08,6618.0,44.07,44.1,44.07,44.08,6618.0
2017-03-06 15:25:00,44.08,44.1,44.06,44.07,7700.0,44.08,44.1,44.06,44.07,7700.0
2017-03-06 15:30:00,44.07,44.07,44.03,44.06,8363.0,44.07,44.07,44.03,44.06,8363.0
2017-03-06 15:35:00,44.05,44.1,44.04,44.1,7403.0,44.05,44.1,44.04,44.1,7403.0
2017-03-06 15:40:00,44.09,44.1,44.01,44.02,20828.0,44.09,44.1,44.01,44.02,20828.0
2017-03-06 15:45:00,44.02,44.05,43.98,44.05,49896.0,44.02,44.05,43.98,44.05,49896.0
2017-03-06 15:50:00,44.04,44.04,44.01,44.03,19325.0,44.04,44.04,44.01,44.03,19325.0
2017-03-06 15:55:00,44.02,44.06,43.99,44.05,97659.0,44.02,44.06,43.99,44.05,97659.0
2017-03-07 09:30:00,43.89,43.89,43.74,43.8,20500.0,43.89,43.89,43.74,43.8,20500.0
2017-03-07 09:35:00,43.95,44.26,43.95,44.23,16953.0,43.95,44.26,43.95,44.23,16953.0
2017-03-07 09:40:00,44.23,44.23,43.83,44.03,8114.0,44.23,44.23,43.83,44.03,8114.0
2017-03-07 09:45:00,43.98,44.02,43.86,44.02,12848.0,43.98,44.02,43.86,44.02,12848.0
2017-03-07 09:50:00,43.98,44.04,43.93,44.0,3815.0,43.98,44.04,43.93,44.0,3815.0
2017-03-07 09:55:00,44.06,44.06,43.97,44.01,5013.0,44.06,44.06,43.97,44.01,5013.0
2017-03-07 10:00:00,44.01,44.11,44.0,44.11,1543.0,44.01,44.11,44.0,44.11,1543.0
2017-03-07 10:05:00,44.13,44.13,44.06,44.06,1700.0,44.13,44.13,44.06,44.06,1700.0
2017-03-07 10:10:00,44.0,44.03,43.97,43.97,6993.0,44.0,44.03,43.97,43.97,6993.0
2017-03-07 10:15:00,43.97,44.05,43.97,44.03,2862.0,43.97,44.05,43.97,44.03,2862.0
2017-03-07 10:20:00,44.02,44.06,43.98,44.06,4321.0,44.02,44.06,43.98,44.06,4321.0
2017-03-07 10:25:00,44.06,44.07,44.03,44.07,3284.0,44.06,44.07,44.03,44.07,3284.0
2017-03-07 10:30:00,44.09,44.09,44.05,44.05,1533.0,44.09,44.09,44.05,44.05,1533.0
2017-03-07 10:35:00,44.09,44.15,44.08,44.15,3279.0,44.09,44.15,44.08,44.15,3279.0
2017-03-07 10:40:00,44.14,44.21,44.13,44.19,3400.0,44.14,44.21,44.13,44.19,3400.0
2017-03-07 10:45:00,44.2,44.23,44.18,44.19,4301.0,44.2,44.23,44.18,44.19,4301.0
2017-03-07 10:50:00,44.17,44.2,44.14,44.2,14790.0,44.17,44.2,44.14,44.2,14790.0
2017-03-07 10:55:00,44.19,44.19,44.15,44.15,2600.0,44.19,44.19,44.15,44.15,2600.0
2017-03-07 11:00:00,44.16,44.18,44.1,44.11,4917.0,44.16,44.18,44.1,44.11,4917.0
2017-03-07 11:05:00,44.12,44.12,44.06,44.07,1700.0,44.12,44.12,44.06,44.07,1700.0
2017-03-07 11:10:00,44.07,44.09,44.06,44.07,2825.0,44.07,44.09,44.06,44.07,2825.0
2017-03-07 11:15:00,44.07,44.08,44.04,44.07,4091.0,44.07,44.08,44.04,44.07,4091.0
2017-03-07 11:20:00,44.07,44.07,44.03,44.03,1900.0,44.07,44.07,44.03,44.03,1900.0
2017-03-07 11:25:00,44.03,44.03,43.99,44.0,6700.0,44.03,44.03,43.99,44.0,6700.0
2017-03-07 11:30:00,44.0,44.01,43.94,43.94,11500.0,44.0,44.01,43.94,43.94,11500.0
2017-03-07 11:35:00,43.95,44.02,43.95,43.99,15184.0,43.95,44.02,43.95,43.99,15184.0
2017-03-07 11:40:00,44.0,44.02,44.0,44.02,1000.0,44.0,44.02,44.0,44.02,1000.0
2017-03-07 11:45:00,44.01,44.02,44.0,44.02,3669.0,44.01,44.02,44.0,44.02,3669.0
2017-03-07 11:50:00,44.0,44.04,43.99,44.03,11399.0,44.0,44.04,43.99,44.03,11399.0
2017-03-07 11:55:00,44.03,44.09,44.02,44.09,3450.0,44.03,44.09,44.02,44.09,3450.0
2017-03-07 12:00:00,44.09,44.09,44.0,44.03,7032.0,44.09,44.09,44.0,44.03,7032.0
2017-03-07 12:05:00,44.02,44.03,43.98,44.0,9528.0,44.02,44.03,43.98,44.0,9528.0
2017-03-07 12:10:00,44.0,44.02,43.99,44.0,3000.0,44.0,44.02,43.99,44.0,3000.0
2017-03-07 12:15:00,44.01,44.01,43.99,43.99,1760.0,44.01,44.01,43.99,43.99,1760.0
2017-03-07 12:20:00,44.01,44.02,43.99,44.01,6737.0,44.01,44.02,43.99,44.01,6737.0
2017-03-07 12:25:00,44.01,44.03,44.0,44.03,1321.0,44.01,44.03,44.0,44.03,1321.0
2017-03-07 12:30:00,44.02,44.02,44.0,44.0,1508.0,44.02,44.02,44.0,44.0,1508.0
2017-03-07 12:35:00,44.01,44.02,44.01,44.01,600.0,44.01,44.02,44.01,44.01,600.0
2017-03-07 12:40:00,44.03,44.04,44.01,44.01,2140.0,44.03,44.04,44.01,44.01,2140.0
2017-03-07 12:45:00,44.02,44.05,44.02,44.05,3555.0,44.02,44.05,44.02,44.05,3555.0
2017-03-07 12:50:00,44.05,44.06,44.05,44.05,2220.0,44.05,44.06,44.05,44.05,2220.0
2017-03-07 12:55:00,44.05,44.05,43.99,44.0,31271.0,44.05,44.05,43.99,44.0,31271.0
2017-03-07 13:00:00,44.0,44.01,43.99,44.01,3700.0,44.0,44.01,43.99,44.01,3700.0
2017-03-07 13:05:00,44.01,44.02,43.99,44.02,11250.0,44.01,44.02,43.99,44.02,11250.0
2017-03-07 13:10:00,44.01,44.02,44.0,44.01,3329.0,44.01,44.02,44.0,44.01,3329.0
2017-03-07 13:15:00,44.0,44.03,44.0,44.03,4080.0,44.0,44.03,44.0,44.03,4080.0
2017-03-07 13:20:00,44.02,44.03,44.01,44.01,4070.0,44.02,44.03,44.01,44.01,4070.0
2017-03-07 13:25:00,44.01,44.01,44.0,44.01,5269.0,44.01,44.01,44.0,44.01,5269.0
2017-03-07 13:30:00,44.02,44.02,44.0,44.01,1700.0,44.02,44.02,44.0,44.01,1700.0
2017-03-07 13:35:00,44.01,44.03,43.99,44.0,3100.0,44.01,44.03,43.99,44.0,3100.0
2017-03-07 13:40:00,44.0,44.02,43.99,44.0,5200.0,44.0,44.02,43.99,44.0,5200.0
2017-03-07 13:45:00,43.99,44.01,43.98,44.0,12682.0,43.99,44.01,43.98,44.0,12682.0
2017-03-07 13:50:00,44.0,44.01,43.99,44.0,1525.0,44.0,44.01,43.99,44.0,1525.0
2017-03-07 13:55:00,44.0,44.03,44.0,44.0,2800.0,44.0,44.03,44.0,44.0,2800.0
2017-03-07 14:00:00,44.0,44.05,44.0,44.05,7420.0,44.0,44.05,44.0,44.05,7420.0
2017-03-07 14:05:00,44.04,44.07,44.03,44.07,7639.0,44.04,44.07,44.03,44.07,7639.0
2017-03-07 14:10:00,44.05,44.06,44.04,44.05,11648.0,44.05,44.06,44.04,44.05,11648.0
2017-03-07 14:15:00,44.06,44.07,44.03,44.03,14177.0,44.06,44.07,44.03,44.03,14177.0
2017-03-07 14:20:00,44.02,44.03,44.0,44.0,4300.0,44.02,44.03,44.0,44.0,4300.0
2017-03-07 14:25:00,44.0,44.03,44.0,44.02,4000.0,44.0,44.03,44.0,44.02,4000.0
2017-03-07 14:30:00,44.03,44.03,44.02,44.03,1900.0,44.03,44.03,44.02,44.03,1900.0
2017-03-07 14:35:00,44.03,44.04,44.02,44.04,1967.0,44.03,44.04,44.02,44.04,1967.0
2017-03-07 14:40:00,44.04,44.06,44.03,44.05,5801.0,44.04,44.06,44.03,44.05,5801.0
2017-03-07 14:45:00,44.05,44.07,44.04,44.07,2200.0,44.05,44.07,44.04,44.07,2200.0
2017-03-07 14:50:00,44.06,44.07,44.05,44.06,3271.0,44.06,44.07,44.05,44.06,3271.0
2017-03-07 14:55:00,44.06,44.1,44.06,44.09,4935.0,44.06,44.1,44.06,44.09,4935.0
2017-03-07 15:00:00,44.09,44.1,44.08,44.09,6374.0,44.09,44.1,44.08,44.09,6374.0
2017-03-07 15:05:00,44.09,44.12,44.08,44.11,10727.0,44.09,44.12,44.08,44.11,10727.0
2017-03-07 15:10:00,44.11,44.17,44.11,44.16,6349.0,44.11,44.17,44.11,44.16,6349.0
2017-03-07 15:15:00,44.16,44.16,44.1,44.1,7166.0,44.16,44.16,44.1,44.1,7166.0
2017-03-07 15:20:00,44.11,44.12,44.1,44.11,3949.0,44.11,44.12,44.1,44.11,3949.0
2017-03-07 15:25:00,44.12,44.13,44.04,44.05,10055.0,44.12,44.13,44.04,44.05,10055.0
2017-03-07 15:30:00,44.06,44.07,44.02,44.03,11721.0,44.06,44.07,44.02,44.03,11721.0
2017-03-07 15:35:00,44.04,44.06,44.0,44.0,33770.0,44.04,44.06,44.0,44.0,33770.0
2017-03-07 15:40:00,44.0,44.02,43.98,44.0,33503.0,44.0,44.02,43.98,44.0,33503.0
2017-03-07 15:45:00,44.0,44.0,43.93,43.97,23068.0,44.0,44.0,43.93,43.97,23068.0
2017-03-07 15:50:00,43.98,44.01,43.97,44.01,33431.0,43.98,44.01,43.97,44.01,33431.0
2017-03-07 15:55:00,44.0,44.07,43.99,44.07,56617.0,44.0,44.07,43.99,44.07,56617.0
2017-03-08 09:30:00,44.16,44.24,44.11,44.22,12307.0,44.16,44.24,44.11,44.22,12307.0
2017-03-08 09:35:00,44.21,44.33,44.13,44.28,6775.0,44.21,44.33,44.13,44.28,6775.0
2017-03-08 09:40:00,44.26,44.34,44.23,44.28,7050.0,44.26,44.34,44.23,44.28,7050.0
2017-03-08 09:45:00,44.29,44.43,44.28,44.28,11755.0,44.29,44.43,44.28,44.28,11755.0
2017-03-08 09:50:00,44.28,44.28,44.02,44.05,11090.0,44.28,44.28,44.02,44.05,11090.0
2017-03-08 09:55:00,44.08,44.13,44.03,44.11,4790.0,44.08,44.13,44.03,44.11,4790.0
2017-03-08 10:00:00,44.06,44.1,44.0,44.02,10509.0,44.06,44.1,44.0,44.02,10509.0
2017-03-08 10:05:00,44.06,44.08,43.97,44.08,11950.0,44.06,44.08,43.97,44.08,11950.0
2017-03-08 10:10:00,44.08,44.11,43.99,44.01,4864.0,44.08,44.11,43.99,44.01,4864.0
2017-03-08 10:15:00,44.03,44.09,43.99,44.02,6276.0,44.03,44.09,43.99,44.02,6276.0
2017-03-08 10:20:00,44.02,44.04,43.97,44.04,7589.0,44.02,44.04,43.97,44.04,7589.0
2017-03-08 10:25:00,44.05,44.09,44.02,44.07,2580.0,44.05,44.09,44.02,44.07,2580.0
2017-03-08 10:30:00,44.06,44.06,44.0,44.02,4700.0,44.06,44.06,44.0,44.02,4700.0
2017-03-08 10:35:00,44.03,44.03,43.98,44.02,9425.0,44.03,44.03,43.98,44.02,9425.0
2017-03-08 10:40:00,44.01,44.03,43.98,44.02,5300.0,44.01,44.03,43.98,44.02,5300.0
2017-03-08 10:45:00,44.0,44.02,44.0,44.0,3500.0,44.0,44.02,44.0,44.0,3500.0
2017-03-08 10:50:00,44.0,44.06,44.0,44.06,3649.0,44.0,44.06,44.0,44.06,3649.0
2017-03-08 10:55:00,44.04,44.1,44.0,44.06,8158.0,44.04,44.1,44.0,44.06,8158.0
2017-03-08 11:00:00,44.07,44.09,44.06,44.08,3650.0,44.07,44.09,44.06,44.08,3650.0
2017-03-08 11:05:00,44.07,44.11,44.04,44.09,9758.0,44.07,44.11,44.04,44.09,9758.0
2017-03-08 11:10:00,44.08,44.11,44.07,44.08,2901.0,44.08,44.11,44.07,44.08,2901.0
2017-03-08 11:15:00,44.07,44.11,44.02,44.03,2028.0,44.07,44.11,44.02,44.03,2028.0
2017-03-08 11:20:00,44.06,44.08,44.04,44.06,3800.0,44.06,44.08,44.04,44.06,3800.0
2017-03-08 11:25:00,44.08,44.1,44.03,44.07,9415.0,44.08,44.1,44.03,44.07,9415.0
2017-03-08 11:30:00,44.06,44.06,44.0,44.03,5289.0,44.06,44.06,44.0,44.03,5289.0
2017-03-08 11:35:00,44.02,44.06,44.0,44.01,5150.0,44.02,44.06,44.0,44.01,5150.0
2017-03-08 11:40:00,44.01,44.03,43.98,44.0,11989.0,44.01,44.03,43.98,44.0,11989.0
2017-03-08 11:45:00,44.0,44.02,43.94,44.02,17770.0,44.0,44.02,43.94,44.02,17770.0
2017-03-08 11:50:00,44.01,44.02,43.99,44.02,3700.0,44.01,44.02,43.99,44.02,3700.0
2017-03-08 11:55:00,44.01,44.02,44.0,44.02,5774.0,44.01,44.02,44.0,44.02,5774.0
2017-03-08 12:00:00,44.0,44.12,44.0,44.05,38387.0,44.0,44.12,44.0,44.05,38387.0
2017-03-08 12:05:00,44.05,44.06,44.03,44.05,4628.0,44.05,44.06,44.03,44.05,4628.0
2017-03-08 12:10:00,44.05,44.06,44.02,44.04,4900.0,44.05,44.06,44.02,44.04,4900.0
2017-03-08 12:15:00,44.03,44.05,44.03,44.04,1900.0,44.03,44.05,44.03,44.04,1900.0
2017-03-08 12:20:00,44.05,44.05,44.02,44.04,4731.0,44.05,44.05,44.02,44.04,4731.0
2017-03-08 12:25:00,44.05,44.07,44.04,44.06,4250.0,44.05,44.07,44.04,44.06,4250.0
2017-03-08 12:30:00,44.06,44.06,44.04,44.06,3512.0,44.06,44.06,44.04,44.06,3512.0
2017-03-08 12:35:00,44.06,44.09,44.05,44.07,4100.0,44.06,44.09,44.05,44.07,4100.0
2017-03-08 12:40:00,44.08,44.09,44.06,44.08,1000.0,44.08,44.09,44.06,44.08,1000.0
2017-03-08 12:45:00,44.06,44.07,44.04,44.06,2076.0,44.06,44.07,44.04,44.06,2076.0
2017-03-08 12:50:00,44.04,44.06,44.04,44.05,3897.0,44.04,44.06,44.04,44.05,3897.0
2017-03-08 12:55:00,44.06,44.09,44.06,44.09,2500.0,44.06,44.09,44.06,44.09,2500.0
2017-03-08 13:00:00,44.08,44.19,44.08,44.19,8112.0,44.08,44.19,44.08,44.19,8112.0
2017-03-08 13:05:00,44.18,44.22,44.17,44.21,5016.0,44.18,44.22,44.17,44.21,5016.0
2017-03-08 13:10:00,44.2,44.21,44.17,44.19,3440.0,44.2,44.21,44.17,44.19,3440.0
2017-03-08 13:15:00,44.19,44.26,44.19,44.25,10800.0,44.19,44.26,44.19,44.25,10800.0
2017-03-08 13:20:00,44.25,44.3,44.24,44.3,2000.0,44.25,44.3,44.24,44.3,2000.0
2017-03-08 13:25:00,44.28,44.28,44.21,44.22,5055.0,44.28,44.28,44.21,44.22,5055.0
2017-03-08 13:30:00,44.23,44.24,44.22,44.23,1400.0,44.23,44.24,44.22,44.23,1400.0
2017-03-08 13:35:00,44.21,44.23,44.2,44.22,2255.0,44.21,44.23,44.2,44.22,2255.0
2017-03-08 13:40:00,44.23,44.24,44.21,44.23,3200.0,44.23,44.24,44.21,44.23,3200.0
2017-03-08 13:45:00,44.22,44.24,44.21,44.24,1850.0,44.22,44.24,44.21,44.24,1850.0
2017-03-08 13:50:00,44.24,44.24,44.18,44.2,21300.0,44.24,44.24,44.18,44.2,21300.0
2017-03-08 13:55:00,44.18,44.23,44.16,44.23,6196.0,44.18,44.23,44.16,44.23,6196.0
2017-03-08 14:00:00,44.22,44.22,44.2,44.2,4750.0,44.22,44.22,44.2,44.2,4750.0
2017-03-08 14:05:00,44.23,44.24,44.15,44.16,5168.0,44.23,44.24,44.15,44.16,5168.0
2017-03-08 14:10:00,44.15,44.15,44.1,44.13,7931.0,44.15,44.15,44.1,44.13,7931.0
2017-03-08 14:15:00,44.16,44.17,44.11,44.12,2411.0,44.16,44.17,44.11,44.12,2411.0
2017-03-08 14:20:00,44.1,44.12,44.05,44.07,4753.0,44.1,44.12,44.05,44.07,4753.0
2017-03-08 14:25:00,44.08,44.09,44.06,44.06,3850.0,44.08,44.09,44.06,44.06,3850.0
2017-03-08 14:30:00,44.07,44.08,44.04,44.08,3553.0,44.07,44.08,44.04,44.08,3553.0
2017-03-08 14:35:00,44.08,44.1,44.06,44.09,9589.0,44.08,44.1,44.06,44.09,9589.0
2017-03-08 14:40:00,44.1,44.12,44.08,44.08,4371.0,44.1,44.12,44.08,44.08,4371.0
2017-03-08 14:45:00,44.09,44.12,44.08,44.11,4097.0,44.09,44.12,44.08,44.11,4097.0
2017-03-08 14:50:00,44.12,44.13,44.1,44.12,5054.0,44.12,44.13,44.1,44.12,5054.0
2017-03-08 14:55:00,44.13,44.14,44.11,44.13,3200.0,44.13,44.14,44.11,44.13,3200.0
2017-03-08 15:00:00,44.12,44.15,44.12,44.15,6866.0,44.12,44.15,44.12,44.15,6866.0
2017-03-08 15:05:00,44.15,44.17,44.14,44.17,8664.0,44.15,44.17,44.14,44.17,8664.0
2017-03-08 15:10:00,44.18,44.19,44.17,44.18,7801.0,44.18,44.19,44.17,44.18,7801.0
2017-03-08 15:15:00,44.19,44.24,44.18,44.24,13050.0,44.19,44.24,44.18,44.24,13050.0
2017-03-08 15:20:00,44.24,44.25,44.12,44.22,51225.0,44.24,44.25,44.12,44.22,51225.0
2017-03-08 15:25:00,44.24,44.31,44.23,44.28,32069.0,44.24,44.31,44.23,44.28,32069.0
2017-03-08 15:30:00,44.27,44.28,44.17,44.18,19811.0,44.27,44.28,44.17,44.18,19811.0
2017-03-08 15:35:00,44.18,44.19,44.12,44.14,15921.0,44.18,44.19,44.12,44.14,15921.0
2017-03-08 15:40:00,44.14,44.2,44.11,44.17,24568.0,44.14,44.2,44.11,44.17,24568.0
2017-03-08 15:45:00,44.17,44.24,44.17,44.24,21785.0,44.17,44.24,44.17,44.24,21785.0
2017-03-08 15:50:00,44.23,44.25,44.22,44.25,44117.0,44.23,44.25,44.22,44.25,44117.0
2017-03-08 15:55:00,44.25,44.3,44.23,44.25,76371.0,44.25,44.3,44.23,44.25,76371.0
2017-03-09 09:30:00,44.14,44.14,44.04,44.1,13032.0,44.14,44.14,44.04,44.1,13032.0
2017-03-09 09:35:00,44.02,44.13,44.02,44.13,6876.0,44.02,44.13,44.02,44.13,6876.0
2017-03-09 09:40:00,44.15,44.24,44.08,44.08,3880.0,44.15,44.24,44.08,44.08,3880.0
2017-03-09 09:45:00,44.1,44.28,44.1,44.25,7287.0,44.1,44.28,44.1,44.25,7287.0
2017-03-09 09:50:00,44.25,44.34,44.23,44.32,8300.0,44.25,44.34,44.23,44.32,8300.0
2017-03-09 09:55:00,44.33,44.33,44.2,44.21,8744.0,44.33,44.33,44.2,44.21,8744.0
2017-03-09 10:00:00,44.22,44.33,44.16,44.25,10700.0,44.22,44.33,44.16,44.25,10700.0
2017-03-09 10:05:00,44.25,44.36,44.25,44.33,6525.0,44.25,44.36,44.25,44.33,6525.0
2017-03-09 10:10:00,44.33,44.33,44.24,44.27,8851.0,44.33,44.33,44.24,44.27,8851.0
2017-03-09 10:15:00,44.25,44.28,44.2,44.23,7736.0,44.25,44.28,44.2,44.23,7736.0
2017-03-09 10:20:00,44.23,44.27,44.21,44.25,7800.0,44.23,44.27,44.21,44.25,7800.0
2017-03-09 10:25:00,44.27,44.27,44.23,44.25,5900.0,44.27,44.27,44.23,44.25,5900.0
2017-03-09 10:30:00,44.25,44.27,44.24,44.27,3508.0,44.25,44.27,44.24,44.27,3508.0
2017-03-09 10:35:00,44.27,44.27,44.2,44.25,7300.0,44.27,44.27,44.2,44.25,7300.0
2017-03-09 10:40:00,44.23,44.28,44.23,44.28,7200.0,44.23,44.28,44.23,44.28,7200.0
2017-03-09 10:45:00,44.26,44.3,44.24,44.3,11564.0,44.26,44.3,44.24,44.3,11564.0
2017-03-09 10:50:00,44.29,44.32,44.26,44.27,3600.0,44.29,44.32,44.26,44.27,3600.0
2017-03-09 10:55:00,44.27,44.29,44.26,44.27,3490.0,44.27,44.29,44.26,44.27,3490.0
2017-03-09 11:00:00,44.27,44.28,44.24,44.26,14330.0,44.27,44.28,44.24,44.26,14330.0
2017-03-09 11:05:00,44.27,44.29,44.25,44.27,3280.0,44.27,44.29,44.25,44.27,3280.0
2017-03-09 11:10:00,44.27,44.3,44.24,44.27,8945.0,44.27,44.3,44.24,44.27,8945.0
2017-03-09 11:15:00,44.27,44.28,44.26,44.27,2300.0,44.27,44.28,44.26,44.27,2300.0
2017-03-09 11:20:00,44.27,44.27,44.24,44.25,10117.0,44.27,44.27,44.24,44.25,10117.0
2017-03-09 11:25:00,44.26,44.31,44.22,44.28,26820.0,44.26,44.31,44.22,44.28,26820.0
2017-03-09 11:30:00,44.27,44.32,44.27,44.29,4859.0,44.27,44.32,44.27,44.29,4859.0
2017-03-09 11:35:00,44.29,44.29,44.26,44.29,4200.0,44.29,44.29,44.26,44.29,4200.0
2017-03-09 11:40:00,44.29,44.33,44.28,44.33,9423.0,44.29,44.33,44.28,44.33,9423.0
2017-03-09 11:45:00,44.34,44.37,44.29,44.3,16301.0,44.34,44.37,44.29,44.3,16301.0
2017-03-09 11:50:00,44.3,44.33,44.3,44.32,3700.0,44.3,44.33,44.3,44.32,3700.0
2017-03-09 11:55:00,44.33,44.33,44.29,44.3,4600.0,44.33,44.33,44.29,44.3,4600.0
2017-03-09 12:00:00,44.29,44.34,44.28,44.34,15078.0,44.29,44.34,44.28,44.34,15078.0
2017-03-09 12:05:00,44.34,44.38,44.34,44.37,6480.0,44.34,44.38,44.34,44.37,6480.0
2017-03-09 12:10:00,44.37,44.41,44.36,44.38,9228.0,44.37,44.41,44.36,44.38,9228.0
2017-03-09 12:15:00,44.37,44.38,44.35,44.35,4000.0,44.37,44.38,44.35,44.35,4000.0
2017-03-09 12:20:00,44.36,44.43,44.36,44.4,9685.0,44.36,44.43,44.36,44.4,9685.0
2017-03-09 12:25:00,44.4,44.43,44.39,44.43,4912.0,44.4,44.43,44.39,44.43,4912.0
2017-03-09 12:30:00,44.41,44.42,44.37,44.38,5216.0,44.41,44.42,44.37,44.38,5216.0
2017-03-09 12:35:00,44.36,44.39,44.34,44.37,5350.0,44.36,44.39,44.34,44.37,5350.0
2017-03-09 12:40:00,44.38,44.39,44.35,44.39,5068.0,44.38,44.39,44.35,44.39,5068.0
2017-03-09 12:45:00,44.38,44.39,44.37,44.39,2900.0,44.38,44.39,44.37,44.39,2900.0
2017-03-09 12:50:00,44.39,44.4,44.37,44.4,31941.0,44.39,44.4,44.37,44.4,31941.0
2017-03-09 12:55:00,44.41,44.42,44.33,44.42,8755.0,44.41,44.42,44.33,44.42,8755.0
2017-03-09 13:00:00,44.43,44.43,44.34,44.38,8982.0,44.43,44.43,44.34,44.38,8982.0
2017-03-09 13:05:00,44.39,44.42,44.39,44.41,7700.0,44.39,44.42,44.39,44.41,7700.0
2017-03-09 13:10:00,44.42,44.42,44.38,44.39,3000.0,44.42,44.42,44.38,44.39,3000.0
2017-03-09 13:15:00,44.38,44.38,44.37,44.38,1207.0,44.38,44.38,44.37,44.38,1207.0
2017-03-09 13:20:00,44.39,44.4,44.36,44.37,3066.0,44.39,44.4,44.36,44.37,3066.0
2017-03-09 13:25:00,44.37,44.38,44.34,44.38,4693.0,44.37,44.38,44.34,44.38,4693.0
2017-03-09 13:30:00,44.36,44.4,44.31,44.34,23460.0,44.36,44.4,44.31,44.34,23460.0
2017-03-09 13:35:00,44.31,44.39,44.29,44.3,25808.0,44.31,44.39,44.29,44.3,25808.0
2017-03-09 13:40:00,44.3,44.31,44.23,44.26,10497.0,44.3,44.31,44.23,44.26,10497.0
2017-03-09 13:45:00,44.26,44.27,44.24,44.25,7600.0,44.26,44.27,44.24,44.25,7600.0
2017-03-09 13:50:00,44.25,44.28,44.25,44.26,6984.0,44.25,44.28,44.25,44.26,6984.0
2017-03-09 13:55:00,44.25,44.26,44.21,44.21,5300.0,44.25,44.26,44.21,44.21,5300.0
2017-03-09 14:00:00,44.22,44.28,44.2,44.27,22983.0,44.22,44.28,44.2,44.27,22983.0
2017-03-09 14:05:00,44.25,44.26,44.22,44.26,39972.0,44.25,44.26,44.22,44.26,39972.0
2017-03-09 14:10:00,44.26,44.28,44.19,44.19,27518.0,44.26,44.28,44.19,44.19,27518.0
2017-03-09 14:15:00,44.19,44.2,44.03,44.06,23984.0,44.19,44.2,44.03,44.06,23984.0
2017-03-09 14:20:00,44.07,44.24,44.05,44.24,32225.0,44.07,44.24,44.05,44.24,32225.0
2017-03-09 14:25:00,44.23,44.25,44.16,44.23,20607.0,44.23,44.25,44.16,44.23,20607.0
2017-03-09 14:30:00,44.22,44.27,44.18,44.27,21419.0,44.22,44.27,44.18,44.27,21419.0
2017-03-09 14:35:00,44.25,44.25,44.2,44.2,5721.0,44.25,44.25,44.2,44.2,5721.0
2017-03-09 14:40:00,44.21,44.22,44.16,44.22,8913.0,44.21,44.22,44.16,44.22,8913.0
2017-03-09 14:45:00,44.22,44.27,44.2,44.27,7050.0,44.22,44.27,44.2,44.27,7050.0
2017-03-09 14:50:00,44.25,44.27,44.24,44.26,5068.0,44.25,44.27,44.24,44.26,5068.0
2017-03-09 14:55:00,44.25,44.33,44.23,44.33,14374.0,44.25,44.33,44.23,44.33,14374.0
2017-03-09 15:00:00,44.35,44.44,44.31,44.44,19451.0,44.35,44.44,44.31,44.44,19451.0
2017-03-09 15:05:00,44.45,44.49,44.44,44.48,15088.0,44.45,44.49,44.44,44.48,15088.0
2017-03-09 15:10:00,44.49,44.62,44.48,44.6,39806.0,44.49,44.62,44.48,44.6,39806.0
2017-03-09 15:15:00,44.61,44.69,44.58,44.66,17699.0,44.61,44.69,44.58,44.66,17699.0
2017-03-09 15:20:00,44.66,44.66,44.58,44.58,15518.0,44.66,44.66,44.58,44.58,15518.0
2017-03-09 15:25:00,44.6,44.64,44.59,44.62,13385.0,44.6,44.64,44.59,44.62,13385.0
2017-03-09 15:30:00,44.62,44.74,44.61,44.72,18898.0,44.62,44.74,44.61,44.72,18898.0
2017-03-09 15:35:00,44.72,44.72,44.64,44.64,31385.0,44.72,44.72,44.64,44.64,31385.0
2017-03-09 15:40:00,44.65,44.67,44.62,44.66,17512.0,44.65,44.67,44.62,44.66,17512.0
2017-03-09 15:45:00,44.66,44.73,44.66,44.73,28582.0,44.66,44.73,44.66,44.73,28582.0
2017-03-09 15:50:00,44.73,44.73,44.69,44.7,52110.0,44.73,44.73,44.69,44.7,52110.0
2017-03-09 15:55:00,44.7,44.76,44.69,44.75,113286.0,44.7,44.76,44.69,44.75,113286.0
2017-03-10 09:30:00,44.97,45.0,44.62,44.65,34466.0,44.97,45.0,44.62,44.65,34466.0
2017-03-10 09:35:00,44.62,44.91,44.62,44.74,12363.0,44.62,44.91,44.62,44.74,12363.0
2017-03-10 09:40:00,44.77,44.87,44.62,44.62,14450.0,44.77,44.87,44.62,44.62,14450.0
2017-03-10 09:45:00,44.59,44.66,44.51,44.64,5200.0,44.59,44.66,44.51,44.64,5200.0
2017-03-10 09:50:00,44.65,44.88,44.65,44.88,14813.0,44.65,44.88,44.65,44.88,14813.0
2017-03-10 09:55:00,44.88,44.88,44.78,44.82,8989.0,44.88,44.88,44.78,44.82,8989.0
2017-03-10 10:00:00,44.84,44.98,44.84,44.92,18878.0,44.84,44.98,44.84,44.92,18878.0
2017-03-10 10:05:00,44.9,44.94,44.89,44.93,13284.0,44.9,44.94,44.89,44.93,13284.0
2017-03-10 10:10:00,44.91,44.96,44.85,44.96,7977.0,44.91,44.96,44.85,44.96,7977.0
2017-03-10 10:15:00,44.96,44.97,44.77,44.94,59716.0,44.96,44.97,44.77,44.94,59716.0
2017-03-10 10:20:00,44.96,45.04,44.89,44.99,25882.0,44.96,45.04,44.89,44.99,25882.0
2017-03-10 10:25:00,44.99,45.13,44.98,45.05,14263.0,44.99,45.13,44.98,45.05,14263.0
2017-03-10 10:30:00,45.07,45.09,45.02,45.04,11872.0,45.07,45.09,45.02,45.04,11872.0
2017-03-10 10:35:00,45.03,45.12,44.92,44.94,43183.0,45.03,45.12,44.92,44.94,43183.0
2017-03-10 10:40:00,44.95,44.97,44.86,44.93,14912.0,44.95,44.97,44.86,44.93,14912.0
2017-03-10 10:45:00,44.92,45.01,44.92,44.99,6201.0,44.92,45.01,44.92,44.99,6201.0
2017-03-10 10:50:00,44.97,44.98,44.92,44.95,6335.0,44.97,44.98,44.92,44.95,6335.0
2017-03-10 10:55:00,44.93,44.99,44.92,44.95,11425.0,44.93,44.99,44.92,44.95,11425.0
2017-03-10 11:00:00,44.94,44.96,44.88,44.94,18889.0,44.94,44.96,44.88,44.94,18889.0
2017-03-10 11:05:00,44.94,45.01,44.91,44.98,13344.0,44.94,45.01,44.91,44.98,13344.0
2017-03-10 11:10:00,44.95,45.03,44.91,44.91,8241.0,44.95,45.03,44.91,44.91,8241.0
2017-03-10 11:15:00,44.88,45.02,44.88,45.02,9106.0,44.88,45.02,44.88,45.02,9106.0
2017-03-10 11:20:00,45.04,45.12,45.04,45.12,9610.0,45.04,45.12,45.04,45.12,9610.0
2017-03-10 11:25:00,45.14,45.19,45.07,45.19,19120.0,45.14,45.19,45.07,45.19,19120.0
2017-03-10 11:30:00,45.21,45.28,45.15,45.26,22451.0,45.21,45.28,45.15,45.26,22451.0
2017-03-10 11:35:00,45.24,45.3,45.23,45.26,10237.0,45.24,45.3,45.23,45.26,10237.0
2017-03-10 11:40:00,45.25,45.34,45.24,45.32,15001.0,45.25,45.34,45.24,45.32,15001.0
2017-03-10 11:45:00,45.3,45.32,45.25,45.3,11267.0,45.3,45.32,45.25,45.3,11267.0
2017-03-10 11:50:00,45.3,45.34,45.29,45.33,4905.0,45.3,45.34,45.29,45.33,4905.0
2017-03-10 11:55:00,45.33,45.37,45.32,45.35,6000.0,45.33,45.37,45.32,45.35,6000.0
2017-03-10 12:00:00,45.34,45.34,45.16,45.16,15290.0,45.34,45.34,45.16,45.16,15290.0
2017-03-10 12:05:00,45.16,45.19,45.1,45.17,11446.0,45.16,45.19,45.1,45.17,11446.0
2017-03-10 12:10:00,45.17,45.2,45.13,45.13,5117.0,45.17,45.2,45.13,45.13,5117.0
2017-03-10 12:15:00,45.11,45.14,45.06,45.13,12714.0,45.11,45.14,45.06,45.13,12714.0
2017-03-10 12:20:00,45.14,45.21,45.13,45.21,6055.0,45.14,45.21,45.13,45.21,6055.0
2017-03-10 12:25:00,45.19,45.25,45.18,45.24,5520.0,45.19,45.25,45.18,45.24,5520.0
2017-03-10 12:30:00,45.25,45.25,45.22,45.24,6700.0,45.25,45.25,45.22,45.24,6700.0
2017-03-10 12:35:00,45.22,45.29,45.21,45.27,10300.0,45.22,45.29,45.21,45.27,10300.0
2017-03-10 12:40:00,45.26,45.31,45.26,45.29,12031.0,45.26,45.31,45.26,45.29,12031.0
2017-03-10 12:45:00,45.3,45.31,45.25,45.25,4528.0,45.3,45.31,45.25,45.25,4528.0
2017-03-10 12:50:00,45.25,45.25,45.21,45.23,10838.0,45.25,45.25,45.21,45.23,10838.0
2017-03-10 12:55:00,45.22,45.28,45.22,45.27,7409.0,45.22,45.28,45.22,45.27,7409.0
2017-03-10 13:00:00,45.26,45.28,45.25,45.28,14268.0,45.26,45.28,45.25,45.28,14268.0
2017-03-10 13:05:00,45.28,45.3,45.23,45.25,26673.0,45.28,45.3,45.23,45.25,26673.0
2017-03-10 13:10:00,45.24,45.33,45.24,45.33,16842.0,45.24,45.33,45.24,45.33,16842.0
2017-03-10 13:15:00,45.33,45.37,45.28,45.29,21604.0,45.33,45.37,45.28,45.29,21604.0
2017-03-10 13:20:00,45.31,45.32,45.27,45.29,4634.0,45.31,45.32,45.27,45.29,4634.0
2017-03-10 13:25:00,45.29,45.31,45.27,45.29,9426.0,45.29,45.31,45.27,45.29,9426.0
2017-03-10 13:30:00,45.31,45.32,45.24,45.24,7734.0,45.31,45.32,45.24,45.24,7734.0
2017-03-10 13:35:00,45.24,45.33,45.21,45.21,8000.0,45.24,45.33,45.21,45.21,8000.0
2017-03-10 13:40:00,45.2,45.27,45.17,45.19,32873.0,45.2,45.27,45.17,45.19,32873.0
2017-03-10 13:45:00,45.2,45.22,45.17,45.22,4868.0,45.2,45.22,45.17,45.22,4868.0
2017-03-10 13:50:00,45.19,45.28,45.19,45.28,5695.0,45.19,45.28,45.19,45.28,5695.0
2017-03-10 13:55:00,45.28,45.31,45.22,45.31,4404.0,45.28,45.31,45.22,45.31,4404.0
2017-03-10 14:00:00,45.32,45.32,45.21,45.28,6400.0,45.32,45.32,45.21,45.28,6400.0
2017-03-10 14:05:00,45.27,45.27,45.17,45.18,11265.0,45.27,45.27,45.17,45.18,11265.0
2017-03-10 14:10:00,45.18,45.23,45.14,45.15,4500.0,45.18,45.23,45.14,45.15,4500.0
2017-03-10 14:15:00,45.15,45.2,45.14,45.2,7231.0,45.15,45.2,45.14,45.2,7231.0
2017-03-10 14:20:00,45.2,45.2,45.13,45.14,1950.0,45.2,45.2,45.13,45.14,1950.0
2017-03-10 14:25:00,45.15,45.2,45.14,45.16,5683.0,45.15,45.2,45.14,45.16,5683.0
2017-03-10 14:30:00,45.15,45.17,45.12,45.12,3856.0,45.15,45.17,45.12,45.12,3856.0
2017-03-10 14:35:00,45.13,45.15,45.12,45.14,4567.0,45.13,45.15,45.12,45.14,4567.0
2017-03-10 14:40:00,45.13,45.13,45.08,45.12,3613.0,45.13,45.13,45.08,45.12,3613.0
2017-03-10 14:45:00,45.12,45.13,45.07,45.1,4650.0,45.12,45.13,45.07,45.1,4650.0
2017-03-10 14:50:00,45.1,45.1,45.04,45.05,4858.0,45.1,45.1,45.04,45.05,4858.0
2017-03-10 14:55:00,45.05,45.07,45.03,45.07,4377.0,45.05,45.07,45.03,45.07,4377.0
2017-03-10 15:00:00,45.06,45.08,45.06,45.07,4550.0,45.06,45.08,45.06,45.07,4550.0
2017-03-10 15:05:00,45.08,45.09,44.98,44.99,20477.0,45.08,45.09,44.98,44.99,20477.0
2017-03-10 15:10:00,45.0,45.05,44.99,45.04,11448.0,45.0,45.05,44.99,45.04,11448.0
2017-03-10 15:15:00,45.05,45.09,45.04,45.09,6149.0,45.05,45.09,45.04,45.09,6149.0
2017-03-10 15:20:00,45.1,45.12,45.08,45.12,8464.0,45.1,45.12,45.08,45.12,8464.0
2017-03-10 15:25:00,45.12,45.19,45.12,45.19,9002.0,45.12,45.19,45.12,45.19,9002.0
2017-03-10 15:30:00,45.18,45.21,45.14,45.16,19907.0,45.18,45.21,45.14,45.16,19907.0
2017-03-10 15:35:00,45.16,45.18,45.13,45.13,22257.0,45.16,45.18,45.13,45.13,22257.0
2017-03-10 15:40:00,45.13,45.13,45.0,45.07,23116.0,45.13,45.13,45.0,45.07,23116.0
2017-03-10 15:45:00,45.06,45.1,45.03,45.09,20929.0,45.06,45.1,45.03,45.09,20929.0
2017-03-10 15:50:00,45.09,45.13,45.06,45.13,31610.0,45.09,45.13,45.06,45.13,31610.0
2017-03-10 15:55:00,45.12,45.14,45.07,45.14,83986.0,45.12,45.14,45.07,45.14,83986.0
2017-03-13 09:30:00,45.15,45.45,45.1,45.34,31228.0,45.15,45.45,45.1,45.34,31228.0
2017-03-13 09:35:00,45.34,45.38,45.24,45.29,6810.0,45.34,45.38,45.24,45.29,6810.0
2017-03-13 09:40:00,45.3,45.32,45.16,45.2,6000.0,45.3,45.32,45.16,45.2,6000.0
2017-03-13 09:45:00,45.16,45.27,45.15,45.24,7177.0,45.16,45.27,45.15,45.24,7177.0
2017-03-13 09:50:00,45.21,45.21,45.12,45.18,3684.0,45.21,45.21,45.12,45.18,3684.0
2017-03-13 09:55:00,45.2,45.27,45.19,45.23,18000.0,45.2,45.27,45.19,45.23,18000.0
2017-03-13 10:00:00,45.22,45.34,45.22,45.34,5660.0,45.22,45.34,45.22,45.34,5660.0
2017-03-13 10:05:00,45.31,45.44,45.31,45.38,5645.0,45.31,45.44,45.31,45.38,5645.0
2017-03-13 10:10:00,45.4,45.66,45.39,45.5,20461.0,45.4,45.66,45.39,45.5,20461.0
2017-03-13 10:15:00,45.52,45.61,45.49,45.61,5859.0,45.52,45.61,45.49,45.61,5859.0
2017-03-13 10:20:00,45.59,45.67,45.55,45.65,11040.0,45.59,45.67,45.55,45.65,11040.0
2017-03-13 10:25:00,45.66,45.77,45.66,45.74,7125.0,45.66,45.77,45.66,45.74,7125.0
2017-03-13 10:30:00,45.75,45.87,45.73,45.87,18526.0,45.75,45.87,45.73,45.87,18526.0
2017-03-13 10:35:00,45.87,46.06,45.85,46.04,42117.0,45.87,46.06,45.85,46.04,42117.0
2017-03-13 10:40:00,46.01,46.17,45.97,46.09,42594.0,46.01,46.17,45.97,46.09,42594.0
2017-03-13 10:45:00,46.1,46.12,46.05,46.06,21423.0,46.1,46.12,46.05,46.06,21423.0
2017-03-13 10:50:00,46.05,46.14,46.02,46.14,16294.0,46.05,46.14,46.02,46.14,16294.0
2017-03-13 10:55:00,46.14,46.19,46.09,46.09,13221.0,46.14,46.19,46.09,46.09,13221.0
2017-03-13 11:00:00,46.09,46.11,46.04,46.04,16021.0,46.09,46.11,46.04,46.04,16021.0
2017-03-13 11:05:00,46.02,46.12,46.01,46.11,14655.0,46.02,46.12,46.01,46.11,14655.0
2017-03-13 11:10:00,46.08,46.13,46.04,46.06,8826.0,46.08,46.13,46.04,46.06,8826.0
2017-03-13 11:15:00,46.07,46.07,46.01,46.04,10036.0,46.07,46.07,46.01,46.04,10036.0
2017-03-13 11:20:00,46.03,46.03,45.98,46.0,19140.0,46.03,46.03,45.98,46.0,19140.0
2017-03-13 11:25:00,45.97,46.03,45.96,46.0,8117.0,45.97,46.03,45.96,46.0,8117.0
2017-03-13 11:30:00,46.0,46.02,45.95,45.97,8965.0,46.0,46.02,45.95,45.97,8965.0
2017-03-13 11:35:00,45.97,46.01,45.97,46.01,14706.0,45.97,46.01,45.97,46.01,14706.0
2017-03-13 11:40:00,46.0,46.01,45.96,46.01,32563.0,46.0,46.01,45.96,46.01,32563.0
2017-03-13 11:45:00,46.0,46.02,45.98,46.0,15948.0,46.0,46.02,45.98,46.0,15948.0
2017-03-13 11:50:00,46.01,46.07,46.01,46.02,6031.0,46.01,46.07,46.01,46.02,6031.0
2017-03-13 11:55:00,46.03,46.04,46.0,46.04,8829.0,46.03,46.04,46.0,46.04,8829.0
2017-03-13 12:00:00,46.04,46.05,45.99,46.0,16292.0,46.04,46.05,45.99,46.0,16292.0
2017-03-13 12:05:00,46.01,46.03,45.99,46.02,7130.0,46.01,46.03,45.99,46.02,7130.0
2017-03-13 12:10:00,46.01,46.02,46.0,46.0,4800.0,46.01,46.02,46.0,46.0,4800.0
2017-03-13 12:15:00,46.0,46.03,45.98,46.0,19630.0,46.0,46.03,45.98,46.0,19630.0
2017-03-13 12:20:00,46.01,46.12,45.99,46.12,21063.0,46.01,46.12,45.99,46.12,21063.0
2017-03-13 12:25:00,46.12,46.18,46.12,46.15,18647.0,46.12,46.18,46.12,46.15,18647.0
2017-03-13 12:30:00,46.16,46.16,46.11,46.15,11647.0,46.16,46.16,46.11,46.15,11647.0
2017-03-13 12:35:00,46.15,46.17,46.14,46.16,8150.0,46.15,46.17,46.14,46.16,8150.0
2017-03-13 12:40:00,46.16,46.31,46.15,46.31,25030.0,46.16,46.31,46.15,46.31,25030.0
2017-03-13 12:45:00,46.27,46.33,46.23,46.3,13597.0,46.27,46.33,46.23,46.3,13597.0
2017-03-13 12:50:00,46.29,46.33,46.27,46.28,15652.0,46.29,46.33,46.27,46.28,15652.0
2017-03-13 12:55:00,46.25,46.28,46.21,46.27,14997.0,46.25,46.28,46.21,46.27,14997.0
2017-03-13 13:00:00,46.26,46.28,46.2,46.23,12066.0,46.26,46.28,46.2,46.23,12066.0
2017-03-13 13:05:00,46.23,46.23,46.15,46.2,17985.0,46.23,46.23,46.15,46.2,17985.0
2017-03-13 13:10:00,46.2,46.24,46.15,46.22,11039.0,46.2,46.24,46.15,46.22,11039.0
2017-03-13 13:15:00,46.22,46.23,46.14,46.18,15414.0,46.22,46.23,46.14,46.18,15414.0
2017-03-13 13:20:00,46.18,46.27,46.16,46.25,12153.0,46.18,46.27,46.16,46.25,12153.0
2017-03-13 13:25:00,46.25,46.28,46.23,46.28,9966.0,46.25,46.28,46.23,46.28,9966.0
2017-03-13 13:30:00,46.27,46.27,46.21,46.23,6400.0,46.27,46.27,46.21,46.23,6400.0
2017-03-13 13:35:00,46.23,46.25,46.2,46.24,14389.0,46.23,46.25,46.2,46.24,14389.0
2017-03-13 13:40:00,46.23,46.23,46.2,46.23,2400.0,46.23,46.23,46.2,46.23,2400.0
2017-03-13 13:45:00,46.23,46.26,46.21,46.21,6712.0,46.23,46.26,46.21,46.21,6712.0
2017-03-13 13:50:00,46.21,46.23,46.2,46.23,7453.0,46.21,46.23,46.2,46.23,7453.0
2017-03-13 13:55:00,46.22,46.22,46.19,46.2,6081.0,46.22,46.22,46.19,46.2,6081.0
2017-03-13 14:00:00,46.2,46.27,46.2,46.27,9017.0,46.2,46.27,46.2,46.27,9017.0
2017-03-13 14:05:00,46.26,46.27,46.22,46.23,4670.0,46.26,46.27,46.22,46.23,4670.0
2017-03-13 14:10:00,46.22,46.28,46.21,46.28,17140.0,46.22,46.28,46.21,46.28,17140.0
2017-03-13 14:15:00,46.28,46.31,46.28,46.3,10110.0,46.28,46.31,46.28,46.3,10110.0
2017-03-13 14:20:00,46.3,46.34,46.28,46.32,16710.0,46.3,46.34,46.28,46.32,16710.0
2017-03-13 14:25:00,46.32,46.34,46.32,46.33,6747.0,46.32,46.34,46.32,46.33,6747.0
2017-03-13 14:30:00,46.34,46.41,46.33,46.41,17338.0,46.34,46.41,46.33,46.41,17338.0
2017-03-13 14:35:00,46.41,46.53,46.41,46.43,26937.0,46.41,46.53,46.41,46.43,26937.0
2017-03-13 14:40:00,46.43,46.5,46.41,46.5,26040.0,46.43,46.5,46.41,46.5,26040.0
2017-03-13 14:45:00,46.49,46.54,46.48,46.52,24541.0,46.49,46.54,46.48,46.52,24541.0
2017-03-13 14:50:00,46.53,46.53,46.48,46.52,15392.0,46.53,46.53,46.48,46.52,15392.0
2017-03-13 14:55:00,46.51,46.54,46.49,46.54,10885.0,46.51,46.54,46.49,46.54,10885.0
2017-03-13 15:00:00,46.52,46.53,46.49,46.5,11803.0,46.52,46.53,46.49,46.5,11803.0
2017-03-13 15:05:00,46.51,46.57,46.5,46.51,19220.0,46.51,46.57,46.5,46.51,19220.0
2017-03-13 15:10:00,46.51,46.52,46.5,46.51,15626.0,46.51,46.52,46.5,46.51,15626.0
2017-03-13 15:15:00,46.51,46.56,46.5,46.52,18901.0,46.51,46.56,46.5,46.52,18901.0
2017-03-13 15:20:00,46.53,46.54,46.51,46.53,19588.0,46.53,46.54,46.51,46.53,19588.0
2017-03-13 15:25:00,46.52,46.59,46.52,46.57,31926.0,46.52,46.59,46.52,46.57,31926.0
2017-03-13 15:30:00,46.58,46.59,46.55,46.58,24225.0,46.58,46.59,46.55,46.58,24225.0
2017-03-13 15:35:00,46.57,46.74,46.57,46.64,29192.0,46.57,46.74,46.57,46.64,29192.0
2017-03-13 15:40:00,46.65,46.72,46.64,46.7,27700.0,46.65,46.72,46.64,46.7,27700.0
2017-03-13 15:45:00,46.69,46.78,46.67,46.67,45711.0,46.69,46.78,46.67,46.67,45711.0
2017-03-13 15:50:00,46.66,46.72,46.65,46.67,64982.0,46.66,46.72,46.65,46.67,64982.0
2017-03-13 15:55:00,46.66,46.77,46.66,46.76,92124.0,46.66,46.77,46.66,46.76,92124.0
2017-03-14 09:30:00,46.62,46.62,46.05,46.16,59553.0,46.62,46.62,46.05,46.16,59553.0
2017-03-14 09:35:00,46.18,46.26,46.16,46.24,22354.0,46.18,46.26,46.16,46.24,22354.0
2017-03-14 09:40:00,46.22,46.45,46.21,46.44,22525.0,46.22,46.45,46.21,46.44,22525.0
2017-03-14 09:45:00,46.44,46.44,46.35,46.41,20086.0,46.44,46.44,46.35,46.41,20086.0
2017-03-14 09:50:00,46.39,46.4,46.29,46.3,17692.0,46.39,46.4,46.29,46.3,17692.0
2017-03-14 09:55:00,46.3,46.3,46.2,46.23,20599.0,46.3,46.3,46.2,46.23,20599.0
2017-03-14 10:00:00,46.23,46.29,46.21,46.28,15106.0,46.23,46.29,46.21,46.28,15106.0
2017-03-14 10:05:00,46.27,46.32,46.22,46.29,12470.0,46.27,46.32,46.22,46.29,12470.0
2017-03-14 10:10:00,46.3,46.32,46.17,46.22,12905.0,46.3,46.32,46.17,46.22,12905.0
2017-03-14 10:15:00,46.22,46.3,46.19,46.25,17744.0,46.22,46.3,46.19,46.25,17744.0
2017-03-14 10:20:00,46.25,46.25,46.09,46.21,34431.0,46.25,46.25,46.09,46.21,34431.0
2017-03-14 10:25:00,46.19,46.26,46.14,46.23,10826.0,46.19,46.26,46.14,46.23,10826.0
2017-03-14 10:30:00,46.23,46.28,46.14,46.21,15499.0,46.23,46.28,46.14,46.21,15499.0
2017-03-14 10:35:00,46.22,46.28,46.19,46.28,11165.0,46.22,46.28,46.19,46.28,11165.0
2017-03-14 10:40:00,46.26,46.27,46.1,46.1,14814.0,46.26,46.27,46.1,46.1,14814.0
2017-03-14 10:45:00,46.11,46.13,46.0,46.01,13807.0,46.11,46.13,46.0,46.01,13807.0
2017-03-14 10:50:00,46.03,46.06,46.01,46.01,8184.0,46.03,46.06,46.01,46.01,8184.0
2017-03-14 10:55:00,46.01,46.07,46.0,46.05,12826.0,46.01,46.07,46.0,46.05,12826.0
2017-03-14 11:00:00,46.07,46.12,46.02,46.05,6480.0,46.07,46.12,46.02,46.05,6480.0
2017-03-14 11:05:00,46.05,46.05,45.94,45.95,15047.0,46.05,46.05,45.94,45.95,15047.0
2017-03-14 11:10:00,45.94,46.01,45.93,45.96,20821.0,45.94,46.01,45.93,45.96,20821.0
2017-03-14 11:15:00,45.95,46.11,45.95,46.07,12091.0,45.95,46.11,45.95,46.07,12091.0
2017-03-14 11:20:00,46.07,46.07,46.02,46.07,5682.0,46.07,46.07,46.02,46.07,5682.0
2017-03-14 11:25:00,46.08,46.14,46.08,46.11,13916.0,46.08,46.14,46.08,46.11,13916.0
2017-03-14 11:30:00,46.11,46.11,46.05,46.1,25551.0,46.11,46.11,46.05,46.1,25551.0
2017-03-14 11:35:00,46.09,46.11,46.06,46.06,6067.0,46.09,46.11,46.06,46.06,6067.0
2017-03-14 11:40:00,46.07,46.12,46.07,46.11,9293.0,46.07,46.12,46.07,46.11,9293.0
2017-03-14 11:45:00,46.11,46.11,46.03,46.05,5476.0,46.11,46.11,46.03,46.05,5476.0
2017-03-14 11:50:00,46.03,46.06,46.01,46.05,9742.0,46.03,46.06,46.01,46.05,9742.0
2017-03-14 11:55:00,46.05,46.08,46.02,46.05,6112.0,46.05,46.08,46.02,46.05,6112.0
2017-03-14 12:00:00,46.06,46.12,46.04,46.07,13178.0,46.06,46.12,46.04,46.07,13178.0
2017-03-14 12:05:00,46.07,46.08,46.03,46.05,5557.0,46.07,46.08,46.03,46.05,5557.0
2017-03-14 12:10:00,46.06,46.1,46.05,46.09,24880.0,46.06,46.1,46.05,46.09,24880.0
2017-03-14 12:15:00,46.07,46.12,46.07,46.07,4330.0,46.07,46.12,46.07,46.07,4330.0
2017-03-14 12:20:00,46.05,46.12,46.05,46.09,3801.0,46.05,46.12,46.05,46.09,3801.0
2017-03-14 12:25:00,46.1,46.12,46.08,46.1,6911.0,46.1,46.12,46.08,46.1,6911.0
2017-03-14 12:30:00,46.1,46.11,46.07,46.08,9178.0,46.1,46.11,46.07,46.08,9178.0
2017-03-14 12:35:00,46.08,46.08,46.04,46.07,5641.0,46.08,46.08,46.04,46.07,5641.0
2017-03-14 12:40:00,46.07,46.1,46.06,46.08,8579.0,46.07,46.1,46.06,46.08,8579.0
2017-03-14 12:45:00,46.08,46.16,46.07,46.16,12940.0,46.08,46.16,46.07,46.16,12940.0
2017-03-14 12:50:00,46.16,46.19,46.13,46.17,14200.0,46.16,46.19,46.13,46.17,14200.0
2017-03-14 12:55:00,46.14,46.15,46.04,46.04,22721.0,46.14,46.15,46.04,46.04,22721.0
2017-03-14 13:00:00,46.06,46.06,46.01,46.03,6411.0,46.06,46.06,46.01,46.03,6411.0
2017-03-14 13:05:00,46.03,46.05,46.03,46.03,6184.0,46.03,46.05,46.03,46.03,6184.0
2017-03-14 13:10:00,46.03,46.08,46.03,46.06,6200.0,46.03,46.08,46.03,46.06,6200.0
2017-03-14 13:15:00,46.07,46.09,46.05,46.07,5164.0,46.07,46.09,46.05,46.07,5164.0
2017-03-14 13:20:00,46.07,46.09,46.07,46.08,4000.0,46.07,46.09,46.07,46.08,4000.0
2017-03-14 13:25:00,46.09,46.1,46.06,46.08,7105.0,46.09,46.1,46.06,46.08,7105.0
2017-03-14 13:30:00,46.09,46.1,46.07,46.08,4206.0,46.09,46.1,46.07,46.08,4206.0
2017-03-14 13:35:00,46.08,46.11,46.08,46.11,8329.0,46.08,46.11,46.08,46.11,8329.0
2017-03-14 13:40:00,46.1,46.11,46.08,46.08,2800.0,46.1,46.11,46.08,46.08,2800.0
2017-03-14 13:45:00,46.08,46.09,46.05,46.07,10601.0,46.08,46.09,46.05,46.07,10601.0
2017-03-14 13:50:00,46.08,46.1,46.05,46.06,7984.0,46.08,46.1,46.05,46.06,7984.0
2017-03-14 13:55:00,46.07,46.1,46.06,46.09,5958.0,46.07,46.1,46.06,46.09,5958.0
2017-03-14 14:00:00,46.09,46.12,46.05,46.07,9320.0,46.09,46.12,46.05,46.07,9320.0
2017-03-14 14:05:00,46.06,46.08,46.05,46.07,5900.0,46.06,46.08,46.05,46.07,5900.0
2017-03-14 14:10:00,46.07,46.08,46.05,46.07,6198.0,46.07,46.08,46.05,46.07,6198.0
2017-03-14 14:15:00,46.07,46.07,45.97,46.0,15159.0,46.07,46.07,45.97,46.0,15159.0
2017-03-14 14:20:00,45.97,46.01,45.96,46.01,6075.0,45.97,46.01,45.96,46.01,6075.0
2017-03-14 14:25:00,46.0,46.03,45.99,46.02,4284.0,46.0,46.03,45.99,46.02,4284.0
2017-03-14 14:30:00,46.01,46.06,45.99,46.05,3887.0,46.01,46.06,45.99,46.05,3887.0
2017-03-14 14:35:00,46.05,46.07,46.0,46.01,6500.0,46.05,46.07,46.0,46.01,6500.0
2017-03-14 14:40:00,46.02,46.04,46.0,46.04,1800.0,46.02,46.04,46.0,46.04,1800.0
2017-03-14 14:45:00,46.03,46.03,45.97,45.98,8676.0,46.03,46.03,45.97,45.98,8676.0
2017-03-14 14:50:00,45.97,46.01,45.95,45.96,19346.0,45.97,46.01,45.95,45.96,19346.0
2017-03-14 14:55:00,45.96,46.01,45.95,45.98,14507.0,45.96,46.01,45.95,45.98,14507.0
2017-03-14 15:00:00,45.98,46.0,45.97,45.97,4301.0,45.98,46.0,45.97,45.97,4301.0
2017-03-14 15:05:00,45.98,46.0,45.97,45.99,5633.0,45.98,46.0,45.97,45.99,5633.0
2017-03-14 15:10:00,45.99,46.01,45.99,46.01,6056.0,45.99,46.01,45.99,46.01,6056.0
2017-03-14 15:15:00,46.01,46.02,45.99,46.02,15380.0,46.01,46.02,45.99,46.02,15380.0
2017-03-14 15:20:00,46.02,46.07,46.02,46.06,9321.0,46.02,46.07,46.02,46.06,9321.0
2017-03-14 15:25:00,46.06,46.09,46.05,46.09,8249.0,46.06,46.09,46.05,46.09,8249.0
2017-03-14 15:30:00,46.09,46.13,46.08,46.13,15162.0,46.09,46.13,46.08,46.13,15162.0
2017-03-14 15:35:00,46.13,46.17,46.12,46.16,8700.0,46.13,46.17,46.12,46.16,8700.0
2017-03-14 15:40:00,46.16,46.16,46.13,46.14,16159.0,46.16,46.16,46.13,46.14,16159.0
2017-03-14 15:45:00,46.13,46.15,46.11,46.15,26717.0,46.13,46.15,46.11,46.15,26717.0
2017-03-14 15:50:00,46.15,46.15,46.09,46.1,31704.0,46.15,46.15,46.09,46.1,31704.0
2017-03-14 15:55:00,46.09,46.11,46.04,46.1,66956.0,46.09,46.11,46.04,46.1,66956.0
2017-03-15 09:30:00,46.3,46.3,45.95,45.95,19058.0,46.3,46.3,45.95,45.95,19058.0
2017-03-15 09:35:00,46.03,46.21,45.98,46.15,7048.0,46.03,46.21,45.98,46.15,7048.0
2017-03-15 09:40:00,46.13,46.2,46.04,46.09,11818.0,46.13,46.2,46.04,46.09,11818.0
2017-03-15 09:45:00,46.1,46.15,46.03,46.05,6570.0,46.1,46.15,46.03,46.05,6570.0
2017-03-15 09:50:00,46.03,46.05,45.97,46.02,8223.0,46.03,46.05,45.97,46.02,8223.0
2017-03-15 09:55:00,46.0,46.11,45.97,46.08,11000.0,46.0,46.11,45.97,46.08,11000.0
2017-03-15 10:00:00,46.1,46.1,45.99,46.0,3950.0,46.1,46.1,45.99,46.0,3950.0
2017-03-15 10:05:00,45.99,46.03,45.91,46.0,15337.0,45.99,46.03,45.91,46.0,15337.0
2017-03-15 10:10:00,45.98,46.09,45.98,46.04,5908.0,45.98,46.09,45.98,46.04,5908.0
2017-03-15 10:15:00,46.05,46.11,46.0,46.1,10683.0,46.05,46.11,46.0,46.1,10683.0
2017-03-15 10:20:00,46.12,46.15,46.1,46.11,3511.0,46.12,46.15,46.1,46.11,3511.0
2017-03-15 10:25:00,46.1,46.17,46.09,46.16,1734.0,46.1,46.17,46.09,46.16,1734.0
2017-03-15 10:30:00,46.16,46.19,46.1,46.11,6185.0,46.16,46.19,46.1,46.11,6185.0
2017-03-15 10:35:00,46.12,46.21,46.07,46.19,12936.0,46.12,46.21,46.07,46.19,12936.0
2017-03-15 10:40:00,46.18,46.25,46.16,46.25,4722.0,46.18,46.25,46.16,46.25,4722.0
2017-03-15 10:45:00,46.24,46.33,46.23,46.3,12999.0,46.24,46.33,46.23,46.3,12999.0
2017-03-15 10:50:00,46.32,46.39,46.31,46.33,8137.0,46.32,46.39,46.31,46.33,8137.0
2017-03-15 10:55:00,46.35,46.41,46.34,46.4,5608.0,46.35,46.41,46.34,46.4,5608.0
2017-03-15 11:00:00,46.39,46.41,46.38,46.39,16172.0,46.39,46.41,46.38,46.39,16172.0
2017-03-15 11:05:00,46.4,46.54,46.4,46.54,15835.0,46.4,46.54,46.4,46.54,15835.0
2017-03-15 11:10:00,46.55,46.66,46.54,46.59,21272.0,46.55,46.66,46.54,46.59,21272.0
2017-03-15 11:15:00,46.59,46.64,46.58,46.62,4371.0,46.59,46.64,46.58,46.62,4371.0
2017-03-15 11:20:00,46.65,46.66,46.6,46.65,11972.0,46.65,46.66,46.6,46.65,11972.0
2017-03-15 11:25:00,46.65,46.69,46.64,46.65,9248.0,46.65,46.69,46.64,46.65,9248.0
2017-03-15 11:30:00,46.65,46.66,46.63,46.65,11173.0,46.65,46.66,46.63,46.65,11173.0
2017-03-15 11:35:00,46.66,46.72,46.65,46.72,7347.0,46.66,46.72,46.65,46.72,7347.0
2017-03-15 11:40:00,46.71,46.71,46.66,46.66,4047.0,46.71,46.71,46.66,46.66,4047.0
2017-03-15 11:45:00,46.67,46.69,46.64,46.68,5350.0,46.67,46.69,46.64,46.68,5350.0
2017-03-15 11:50:00,46.69,46.73,46.66,46.73,11102.0,46.69,46.73,46.66,46.73,11102.0
2017-03-15 11:55:00,46.73,46.74,46.7,46.72,19931.0,46.73,46.74,46.7,46.72,19931.0
2017-03-15 12:00:00,46.72,46.75,46.71,46.74,9553.0,46.72,46.75,46.71,46.74,9553.0
2017-03-15 12:05:00,46.74,46.74,46.7,46.73,4500.0,46.74,46.74,46.7,46.73,4500.0
2017-03-15 12:10:00,46.73,46.77,46.72,46.75,12152.0,46.73,46.77,46.72,46.75,12152.0
2017-03-15 12:15:00,46.74,46.79,46.74,46.78,7145.0,46.74,46.79,46.74,46.78,7145.0
2017-03-15 12:20:00,46.76,46.78,46.71,46.75,9830.0,46.76,46.78,46.71,46.75,9830.0
2017-03-15 12:25:00,46.74,46.77,46.73,46.77,5412.0,46.74,46.77,46.73,46.77,5412.0
2017-03-15 12:30:00,46.75,46.77,46.75,46.77,3007.0,46.75,46.77,46.75,46.77,3007.0
2017-03-15 12:35:00,46.77,46.82,46.76,46.82,4602.0,46.77,46.82,46.76,46.82,4602.0
2017-03-15 12:40:00,46.83,46.88,46.83,46.83,6599.0,46.83,46.88,46.83,46.83,6599.0
2017-03-15 12:45:00,46.83,46.87,46.83,46.83,8450.0,46.83,46.87,46.83,46.83,8450.0
2017-03-15 12:50:00,46.85,46.86,46.8,46.83,5783.0,46.85,46.86,46.8,46.83,5783.0
2017-03-15 12:55:00,46.82,46.83,46.8,46.83,3998.0,46.82,46.83,46.8,46.83,3998.0
2017-03-15 13:00:00,46.83,46.83,46.8,46.82,10167.0,46.83,46.83,46.8,46.82,10167.0
2017-03-15 13:05:00,46.82,46.83,46.71,46.74,14157.0,46.82,46.83,46.71,46.74,14157.0
2017-03-15 13:10:00,46.73,46.75,46.72,46.72,6795.0,46.73,46.75,46.72,46.72,6795.0
2017-03-15 13:15:00,46.72,46.74,46.7,46.71,4336.0,46.72,46.74,46.7,46.71,4336.0
2017-03-15 13:20:00,46.7,46.75,46.7,46.73,12140.0,46.7,46.75,46.7,46.73,12140.0
2017-03-15 13:25:00,46.73,46.77,46.72,46.76,3778.0,46.73,46.77,46.72,46.76,3778.0
2017-03-15 13:30:00,46.76,46.76,46.72,46.75,4710.0,46.76,46.76,46.72,46.75,4710.0
2017-03-15 13:35:00,46.75,46.79,46.72,46.76,8322.0,46.75,46.79,46.72,46.76,8322.0
2017-03-15 13:40:00,46.77,46.8,46.76,46.8,4834.0,46.77,46.8,46.76,46.8,4834.0
2017-03-15 13:45:00,46.79,46.79,46.77,46.78,1600.0,46.79,46.79,46.77,46.78,1600.0
2017-03-15 13:50:00,46.78,46.79,46.75,46.79,8169.0,46.78,46.79,46.75,46.79,8169.0
2017-03-15 13:55:00,46.79,46.8,46.78,46.8,10512.0,46.79,46.8,46.78,46.8,10512.0
2017-03-15 14:00:00,46.82,46.93,46.8,46.89,16449.0,46.82,46.93,46.8,46.89,16449.0
2017-03-15 14:05:00,46.89,46.95,46.83,46.86,13045.0,46.89,46.95,46.83,46.86,13045.0
2017-03-15 14:10:00,46.87,46.92,46.85,46.9,14138.0,46.87,46.92,46.85,46.9,14138.0
2017-03-15 14:15:00,46.91,46.95,46.87,46.87,14303.0,46.91,46.95,46.87,46.87,14303.0
2017-03-15 14:20:00,46.88,46.95,46.87,46.95,12900.0,46.88,46.95,46.87,46.95,12900.0
2017-03-15 14:25:00,46.96,46.99,46.92,46.98,8389.0,46.96,46.99,46.92,46.98,8389.0
2017-03-15 14:30:00,46.98,47.11,46.97,47.11,39143.0,46.98,47.11,46.97,47.11,39143.0
2017-03-15 14:35:00,47.12,47.13,47.03,47.12,38624.0,47.12,47.13,47.03,47.12,38624.0
2017-03-15 14:40:00,47.12,47.18,47.1,47.18,15824.0,47.12,47.18,47.1,47.18,15824.0
2017-03-15 14:45:00,47.17,47.24,47.14,47.21,26263.0,47.17,47.24,47.14,47.21,26263.0
2017-03-15 14:50:00,47.21,47.23,47.19,47.19,17208.0,47.21,47.23,47.19,47.19,17208.0
2017-03-15 14:55:00,47.17,47.2,47.16,47.17,15470.0,47.17,47.2,47.16,47.17,15470.0
2017-03-15 15:00:00,47.18,47.18,47.12,47.17,11999.0,47.18,47.18,47.12,47.17,11999.0
2017-03-15 15:05:00,47.16,47.23,47.14,47.23,12904.0,47.16,47.23,47.14,47.23,12904.0
2017-03-15 15:10:00,47.22,47.29,47.2,47.29,15252.0,47.22,47.29,47.2,47.29,15252.0
2017-03-15 15:15:00,47.3,47.4,47.25,47.35,38354.0,47.3,47.4,47.25,47.35,38354.0
2017-03-15 15:20:00,47.34,47.51,47.33,47.51,37077.0,47.34,47.51,47.33,47.51,37077.0
2017-03-15 15:25:00,47.5,47.5,47.37,47.45,28184.0,47.5,47.5,47.37,47.45,28184.0
2017-03-15 15:30:00,47.44,47.5,47.43,47.49,23390.0,47.44,47.5,47.43,47.49,23390.0
2017-03-15 15:35:00,47.5,47.62,47.49,47.61,52460.0,47.5,47.62,47.49,47.61,52460.0
2017-03-15 15:40:00,47.61,47.71,47.59,47.7,57079.0,47.61,47.71,47.59,47.7,57079.0
2017-03-15 15:45:00,47.68,47.73,47.62,47.7,91699.0,47.68,47.73,47.62,47.7,91699.0
2017-03-15 15:50:00,47.7,47.74,47.67,47.73,99784.0,47.7,47.74,47.67,47.73,99784.0
2017-03-15 15:55:00,47.73,47.89,47.72,47.88,267271.0,47.73,47.89,47.72,47.88,267271.0
2017-03-16 09:30:00,47.92,48.48,47.89,48.39,93644.0,47.92,48.48,47.89,48.39,93644.0
2017-03-16 09:35:00,48.3,48.69,48.13,48.58,67924.0,48.3,48.69,48.13,48.58,67924.0
2017-03-16 09:40:00,48.67,48.81,48.35,48.43,67635.0,48.67,48.81,48.35,48.43,67635.0
2017-03-16 09:45:00,48.4,48.54,48.34,48.52,78709.0,48.4,48.54,48.34,48.52,78709.0
2017-03-16 09:50:00,48.54,48.7,48.47,48.7,26474.0,48.54,48.7,48.47,48.7,26474.0
2017-03-16 09:55:00,48.71,48.82,48.57,48.82,27313.0,48.71,48.82,48.57,48.82,27313.0
2017-03-16 10:00:00,48.83,49.04,48.83,49.01,72124.0,48.83,49.04,48.83,49.01,72124.0
2017-03-16 10:05:00,48.99,49.26,48.96,49.2,101918.0,48.99,49.26,48.96,49.2,101918.0
2017-03-16 10:10:00,49.22,49.32,49.15,49.24,129171.0,49.22,49.32,49.15,49.24,129171.0
2017-03-16 10:15:00,49.23,49.41,49.23,49.32,94785.0,49.23,49.41,49.23,49.32,94785.0
2017-03-16 10:20:00,49.34,49.42,49.0,49.04,134148.0,49.34,49.42,49.0,49.04,134148.0
2017-03-16 10:25:00,49.05,49.11,48.99,49.03,52586.0,49.05,49.11,48.99,49.03,52586.0
2017-03-16 10:30:00,49.0,49.07,48.67,48.68,55313.0,49.0,49.07,48.67,48.68,55313.0
2017-03-16 10:35:00,48.66,48.87,48.64,48.78,33231.0,48.66,48.87,48.64,48.78,33231.0
2017-03-16 10:40:00,48.78,48.86,48.68,48.84,31945.0,48.78,48.86,48.68,48.84,31945.0
2017-03-16 10:45:00,48.85,49.05,48.84,49.02,36157.0,48.85,49.05,48.84,49.02,36157.0
2017-03-16 10:50:00,49.02,49.03,48.93,48.97,41882.0,49.02,49.03,48.93,48.97,41882.0
2017-03-16 10:55:00,48.98,49.0,48.97,49.0,46348.0,48.98,49.0,48.97,49.0,46348.0
2017-03-16 11:00:00,49.0,49.09,48.9,49.05,63489.0,49.0,49.09,48.9,49.05,63489.0
2017-03-16 11:05:00,49.04,49.04,48.93,48.99,36106.0,49.04,49.04,48.93,48.99,36106.0
2017-03-16 11:10:00,49.0,49.08,48.95,49.04,36037.0,49.0,49.08,48.95,49.04,36037.0
2017-03-16 11:15:00,49.03,49.14,48.98,49.08,88179.0,49.03,49.14,48.98,49.08,88179.0
2017-03-16 11:20:00,49.09,49.3,48.99,49.2,29280.0,49.09,49.3,48.99,49.2,29280.0
2017-03-16 11:25:00,49.2,49.23,49.13,49.17,43356.0,49.2,49.23,49.13,49.17,43356.0
2017-03-16 11:30:00,49.17,49.17,48.78,48.8,54277.0,49.17,49.17,48.78,48.8,54277.0
2017-03-16 11:35:00,48.78,48.92,48.76,48.92,30035.0,48.78,48.92,48.76,48.92,30035.0
2017-03-16 11:40:00,48.91,48.96,48.9,48.94,21889.0,48.91,48.96,48.9,48.94,21889.0
2017-03-16 11:45:00,48.94,49.04,48.93,48.97,73774.0,48.94,49.04,48.93,48.97,73774.0
2017-03-16 11:50:00,48.97,49.19,48.96,49.03,23917.0,48.97,49.19,48.96,49.03,23917.0
2017-03-16 11:55:00,49.05,49.13,49.04,49.05,11559.0,49.05,49.13,49.04,49.05,11559.0
2017-03-16 12:00:00,49.07,49.07,48.91,48.97,16513.0,49.07,49.07,48.91,48.97,16513.0
2017-03-16 12:05:00,48.98,49.0,48.96,48.97,15550.0,48.98,49.0,48.96,48.97,15550.0
2017-03-16 12:10:00,48.96,49.01,48.96,49.01,13697.0,48.96,49.01,48.96,49.01,13697.0
2017-03-16 12:15:00,49.01,49.08,49.0,49.01,13754.0,49.01,49.08,49.0,49.01,13754.0
2017-03-16 12:20:00,49.01,49.06,49.0,49.06,10634.0,49.01,49.06,49.0,49.06,10634.0
2017-03-16 12:25:00,49.05,49.06,49.04,49.05,4700.0,49.05,49.06,49.04,49.05,4700.0
2017-03-16 12:30:00,49.06,49.08,49.01,49.03,13783.0,49.06,49.08,49.01,49.03,13783.0
2017-03-16 12:35:00,49.03,49.05,48.94,49.0,19807.0,49.03,49.05,48.94,49.0,19807.0
2017-03-16 12:40:00,48.99,49.05,48.99,49.02,13552.0,48.99,49.05,48.99,49.02,13552.0
2017-03-16 12:45:00,49.04,49.07,49.02,49.06,10028.0,49.04,49.07,49.02,49.06,10028.0
2017-03-16 12:50:00,49.05,49.09,49.04,49.05,11849.0,49.05,49.09,49.04,49.05,11849.0
2017-03-16 12:55:00,49.05,49.11,49.05,49.07,23827.0,49.05,49.11,49.05,49.07,23827.0
2017-03-16 13:00:00,49.06,49.07,48.99,49.01,32420.0,49.06,49.07,48.99,49.01,32420.0
2017-03-16 13:05:00,49.02,49.03,48.91,48.94,40477.0,49.02,49.03,48.91,48.94,40477.0
2017-03-16 13:10:00,48.95,49.03,48.93,49.0,12150.0,48.95,49.03,48.93,49.0,12150.0
2017-03-16 13:15:00,49.01,49.01,48.96,48.98,12891.0,49.01,49.01,48.96,48.98,12891.0
2017-03-16 13:20:00,48.99,49.0,48.95,48.97,11980.0,48.99,49.0,48.95,48.97,11980.0
2017-03-16 13:25:00,48.98,49.01,48.96,49.0,14962.0,48.98,49.01,48.96,49.0,14962.0
2017-03-16 13:30:00,49.0,49.02,48.97,49.0,18466.0,49.0,49.02,48.97,49.0,18466.0
2017-03-16 13:35:00,48.99,49.01,48.96,49.01,14976.0,48.99,49.01,48.96,49.01,14976.0
2017-03-16 13:40:00,49.01,49.04,49.0,49.03,13247.0,49.01,49.04,49.0,49.03,13247.0
2017-03-16 13:45:00,49.01,49.03,48.92,49.03,32449.0,49.01,49.03,48.92,49.03,32449.0
2017-03-16 13:50:00,49.03,49.04,48.99,49.03,14129.0,49.03,49.04,48.99,49.03,14129.0
2017-03-16 13:55:00,49.03,49.03,48.99,49.02,13524.0,49.03,49.03,48.99,49.02,13524.0
2017-03-16 14:00:00,49.0,49.05,48.98,49.04,13942.0,49.0,49.05,48.98,49.04,13942.0
2017-03-16 14:05:00,49.04,49.04,48.99,49.0,10137.0,49.04,49.04,48.99,49.0,10137.0
2017-03-16 14:10:00,49.0,49.02,48.99,49.02,7205.0,49.0,49.02,48.99,49.02,7205.0
2017-03-16 14:15:00,49.02,49.02,48.97,48.99,12023.0,49.02,49.02,48.97,48.99,12023.0
2017-03-16 14:20:00,48.99,48.99,48.94,48.97,22135.0,48.99,48.99,48.94,48.97,22135.0
2017-03-16 14:25:00,48.98,49.02,48.94,49.02,15354.0,48.98,49.02,48.94,49.02,15354.0
2017-03-16 14:30:00,49.01,49.04,48.99,49.0,9946.0,49.01,49.04,48.99,49.0,9946.0
2017-03-16 14:35:00,49.01,49.04,49.0,49.03,8776.0,49.01,49.04,49.0,49.03,8776.0
2017-03-16 14:40:00,49.03,49.06,49.0,49.01,22328.0,49.03,49.06,49.0,49.01,22328.0
2017-03-16 14:45:00,49.0,49.04,48.98,49.01,16413.0,49.0,49.04,48.98,49.01,16413.0
2017-03-16 14:50:00,49.03,49.03,48.98,48.99,19716.0,49.03,49.03,48.98,48.99,19716.0
2017-03-16 14:55:00,49.0,49.08,48.99,49.06,17892.0,49.0,49.08,48.99,49.06,17892.0
2017-03-16 15:00:00,49.06,49.07,49.0,49.04,13372.0,49.06,49.07,49.0,49.04,13372.0
2017-03-16 15:05:00,49.04,49.05,49.0,49.0,13681.0,49.04,49.05,49.0,49.0,13681.0
2017-03-16 15:10:00,49.01,49.06,49.0,49.04,18063.0,49.01,49.06,49.0,49.04,18063.0
2017-03-16 15:15:00,49.03,49.06,49.0,49.05,21364.0,49.03,49.06,49.0,49.05,21364.0
2017-03-16 15:20:00,49.06,49.11,49.06,49.11,30112.0,49.06,49.11,49.06,49.11,30112.0
2017-03-16 15:25:00,49.11,49.13,49.07,49.08,35616.0,49.11,49.13,49.07,49.08,35616.0
2017-03-16 15:30:00,49.07,49.08,49.0,49.0,14060.0,49.07,49.08,49.0,49.0,14060.0
2017-03-16 15:35:00,49.0,49.09,48.99,49.0,45569.0,49.0,49.09,48.99,49.0,45569.0
2017-03-16 15:40:00,49.0,49.05,49.0,49.03,21822.0,49.0,49.05,49.0,49.03,21822.0
2017-03-16 15:45:00,49.02,49.03,48.96,49.03,32705.0,49.02,49.03,48.96,49.03,32705.0
2017-03-16 15:50:00,49.03,49.06,48.98,48.99,47652.0,49.03,49.06,48.98,48.99,47652.0
2017-03-16 15:55:00,49.0,49.08,48.99,49.05,100041.0,49.0,49.08,48.99,49.05,100041.0
2017-03-17 09:30:00,49.27,49.35,48.85,48.89,34484.0,49.27,49.35,48.85,48.89,34484.0
2017-03-17 09:35:00,48.95,49.16,48.87,49.02,12622.0,48.95,49.16,48.87,49.02,12622.0
2017-03-17 09:40:00,49.04,49.04,48.77,48.93,14032.0,49.04,49.04,48.77,48.93,14032.0
2017-03-17 09:45:00,48.99,48.99,48.77,48.93,15659.0,48.99,48.99,48.77,48.93,15659.0
2017-03-17 09:50:00,48.96,49.03,48.89,48.91,3300.0,48.96,49.03,48.89,48.91,3300.0
2017-03-17 09:55:00,48.93,48.98,48.87,48.95,12956.0,48.93,48.98,48.87,48.95,12956.0
2017-03-17 10:00:00,48.95,49.0,48.89,48.89,10967.0,48.95,49.0,48.89,48.89,10967.0
2017-03-17 10:05:00,48.95,48.96,48.87,48.96,12225.0,48.95,48.96,48.87,48.96,12225.0
2017-03-17 10:10:00,48.93,49.0,48.86,48.86,11313.0,48.93,49.0,48.86,48.86,11313.0
2017-03-17 10:15:00,48.9,49.06,48.86,49.03,14099.0,48.9,49.06,48.86,49.03,14099.0
2017-03-17 10:20:00,49.01,49.03,48.89,49.0,7990.0,49.01,49.03,48.89,49.0,7990.0
2017-03-17 10:25:00,49.01,49.15,48.98,49.14,6458.0,49.01,49.15,48.98,49.14,6458.0
2017-03-17 10:30:00,49.1,49.17,49.0,49.17,15154.0,49.1,49.17,49.0,49.17,15154.0
2017-03-17 10:35:00,49.17,49.2,49.15,49.2,6766.0,49.17,49.2,49.15,49.2,6766.0
2017-03-17 10:40:00,49.22,49.26,49.12,49.16,14186.0,49.22,49.26,49.12,49.16,14186.0
2017-03-17 10:45:00,49.16,49.17,49.07,49.09,8389.0,49.16,49.17,49.07,49.09,8389.0
2017-03-17 10:50:00,49.11,49.26,49.09,49.21,18300.0,49.11,49.26,49.09,49.21,18300.0
2017-03-17 10:55:00,49.23,49.23,49.18,49.18,4000.0,49.23,49.23,49.18,49.18,4000.0
2017-03-17 11:00:00,49.18,49.21,49.08,49.11,18214.0,49.18,49.21,49.08,49.11,18214.0
2017-03-17 11:05:00,49.11,49.16,49.08,49.1,8050.0,49.11,49.16,49.08,49.1,8050.0
2017-03-17 11:10:00,49.12,49.25,49.12,49.23,8536.0,49.12,49.25,49.12,49.23,8536.0
2017-03-17 11:15:00,49.23,49.28,49.21,49.27,6789.0,49.23,49.28,49.21,49.27,6789.0
2017-03-17 11:20:00,49.28,49.31,49.27,49.27,5172.0,49.28,49.31,49.27,49.27,5172.0
2017-03-17 11:25:00,49.26,49.44,49.24,49.43,51688.0,49.26,49.44,49.24,49.43,51688.0
2017-03-17 11:30:00,49.42,49.53,49.38,49.41,45185.0,49.42,49.53,49.38,49.41,45185.0
2017-03-17 11:35:00,49.39,49.4,49.31,49.35,7846.0,49.39,49.4,49.31,49.35,7846.0
2017-03-17 11:40:00,49.29,49.4,49.29,49.37,8127.0,49.29,49.4,49.29,49.37,8127.0
2017-03-17 11:45:00,49.37,49.38,49.31,49.37,6736.0,49.37,49.38,49.31,49.37,6736.0
2017-03-17 11:50:00,49.32,49.37,49.3,49.32,5705.0,49.32,49.37,49.3,49.32,5705.0
2017-03-17 11:55:00,49.3,49.35,49.3,49.32,5564.0,49.3,49.35,49.3,49.32,5564.0
2017-03-17 12:00:00,49.33,49.38,49.33,49.36,8345.0,49.33,49.38,49.33,49.36,8345.0
2017-03-17 12:05:00,49.37,49.41,49.35,49.41,10322.0,49.37,49.41,49.35,49.41,10322.0
2017-03-17 12:10:00,49.42,49.5,49.4,49.5,11850.0,49.42,49.5,49.4,49.5,11850.0
2017-03-17 12:15:00,49.51,49.63,49.49,49.6,14901.0,49.51,49.63,49.49,49.6,14901.0
2017-03-17 12:20:00,49.61,49.61,49.55,49.55,6315.0,49.61,49.61,49.55,49.55,6315.0
2017-03-17 12:25:00,49.54,49.57,49.51,49.51,3966.0,49.54,49.57,49.51,49.51,3966.0
2017-03-17 12:30:00,49.5,49.55,49.49,49.53,9188.0,49.5,49.55,49.49,49.53,9188.0
2017-03-17 12:35:00,49.54,49.63,49.45,49.63,16467.0,49.54,49.63,49.45,49.63,16467.0
2017-03-17 12:40:00,49.61,49.65,49.58,49.63,8779.0,49.61,49.65,49.58,49.63,8779.0
2017-03-17 12:45:00,49.63,49.65,49.52,49.56,10576.0,49.63,49.65,49.52,49.56,10576.0
2017-03-17 12:50:00,49.57,49.6,49.56,49.57,4900.0,49.57,49.6,49.56,49.57,4900.0
2017-03-17 12:55:00,49.57,49.59,49.55,49.58,6600.0,49.57,49.59,49.55,49.58,6600.0
2017-03-17 13:00:00,49.57,49.6,49.53,49.59,9214.0,49.57,49.6,49.53,49.59,9214.0
2017-03-17 13:05:00,49.59,49.64,49.56,49.62,27435.0,49.59,49.64,49.56,49.62,27435.0
2017-03-17 13:10:00,49.64,49.65,49.61,49.61,5450.0,49.64,49.65,49.61,49.61,5450.0
2017-03-17 13:15:00,49.61,49.75,49.59,49.68,17131.0,49.61,49.75,49.59,49.68,17131.0
2017-03-17 13:20:00,49.68,49.68,49.58,49.66,8848.0,49.68,49.68,49.58,49.66,8848.0
2017-03-17 13:25:00,49.67,49.68,49.61,49.66,5230.0,49.67,49.68,49.61,49.66,5230.0
2017-03-17 13:30:00,49.65,49.66,49.62,49.65,12777.0,49.65,49.66,49.62,49.65,12777.0
2017-03-17 13:35:00,49.63,49.71,49.63,49.64,10897.0,49.63,49.71,49.63,49.64,10897.0
2017-03-17 13:40:00,49.66,49.69,49.65,49.66,4250.0,49.66,49.69,49.65,49.66,4250.0
2017-03-17 13:45:00,49.66,49.66,49.6,49.64,8704.0,49.66,49.66,49.6,49.64,8704.0
2017-03-17 13:50:00,49.65,49.65,49.63,49.65,7082.0,49.65,49.65,49.63,49.65,7082.0
2017-03-17 13:55:00,49.65,49.68,49.62,49.68,11140.0,49.65,49.68,49.62,49.68,11140.0
2017-03-17 14:00:00,49.67,49.68,49.61,49.62,8472.0,49.67,49.68,49.61,49.62,8472.0
2017-03-17 14:05:00,49.6,49.64,49.6,49.62,7357.0,49.6,49.64,49.6,49.62,7357.0
2017-03-17 14:10:00,49.62,49.65,49.62,49.65,5601.0,49.62,49.65,49.62,49.65,5601.0
2017-03-17 14:15:00,49.65,49.65,49.61,49.62,4714.0,49.65,49.65,49.61,49.62,4714.0
2017-03-17 14:20:00,49.61,49.66,49.61,49.65,8705.0,49.61,49.66,49.61,49.65,8705.0
2017-03-17 14:25:00,49.64,49.65,49.62,49.64,7320.0,49.64,49.65,49.62,49.64,7320.0
2017-03-17 14:30:00,49.64,49.65,49.61,49.62,4786.0,49.64,49.65,49.61,49.62,4786.0
2017-03-17 14:35:00,49.62,49.62,49.59,49.61,11046.0,49.62,49.62,49.59,49.61,11046.0
2017-03-17 14:40:00,49.62,49.65,49.6,49.65,21122.0,49.62,49.65,49.6,49.65,21122.0
2017-03-17 14:45:00,49.64,49.7,49.62,49.7,18489.0,49.64,49.7,49.62,49.7,18489.0
2017-03-17 14:50:00,49.7,49.7,49.63,49.66,15775.0,49.7,49.7,49.63,49.66,15775.0
2017-03-17 14:55:00,49.65,49.65,49.59,49.59,12235.0,49.65,49.65,49.59,49.59,12235.0
2017-03-17 15:00:00,49.59,49.65,49.59,49.6,13630.0,49.59,49.65,49.59,49.6,13630.0
2017-03-17 15:05:00,49.61,49.67,49.57,49.63,23594.0,49.61,49.67,49.57,49.63,23594.0
2017-03-17 15:10:00,49.63,49.65,49.63,49.64,21149.0,49.63,49.65,49.63,49.64,21149.0
2017-03-17 15:15:00,49.65,49.67,49.64,49.65,15228.0,49.65,49.67,49.64,49.65,15228.0
2017-03-17 15:20:00,49.64,49.73,49.64,49.72,22004.0,49.64,49.73,49.64,49.72,22004.0
2017-03-17 15:25:00,49.71,49.72,49.68,49.7,19591.0,49.71,49.72,49.68,49.7,19591.0
2017-03-17 15:30:00,49.69,49.82,49.69,49.75,38344.0,49.69,49.82,49.69,49.75,38344.0
2017-03-17 15:35:00,49.74,49.74,49.7,49.72,34911.0,49.74,49.74,49.7,49.72,34911.0
2017-03-17 15:40:00,49.72,49.77,49.7,49.73,52789.0,49.72,49.77,49.7,49.73,52789.0
2017-03-17 15:45:00,49.73,49.78,49.72,49.77,42337.0,49.73,49.78,49.72,49.77,42337.0
2017-03-17 15:50:00,49.77,49.82,49.77,49.81,36276.0,49.77,49.82,49.77,49.81,36276.0
2017-03-17 15:55:00,49.81,49.83,49.77,49.79,110249.0,49.81,49.83,49.77,49.79,110249.0
2017-03-20 09:30:00,49.68,49.68,49.32,49.32,47420.0,49.68,49.68,49.32,49.32,47420.0
2017-03-20 09:35:00,49.35,49.57,49.31,49.51,7837.0,49.35,49.57,49.31,49.51,7837.0
2017-03-20 09:40:00,49.55,49.67,49.5,49.58,13925.0,49.55,49.67,49.5,49.58,13925.0
2017-03-20 09:45:00,49.56,49.69,49.56,49.56,4918.0,49.56,49.69,49.56,49.56,4918.0
2017-03-20 09:50:00,49.65,49.88,49.62,49.83,11972.0,49.65,49.88,49.62,49.83,11972.0
2017-03-20 09:55:00,49.83,50.14,49.82,49.97,190648.0,49.83,50.14,49.82,49.97,190648.0
2017-03-20 10:00:00,49.97,50.09,49.87,49.96,54900.0,49.97,50.09,49.87,49.96,54900.0
2017-03-20 10:05:00,49.97,50.05,49.89,50.01,62916.0,49.97,50.05,49.89,50.01,62916.0
2017-03-20 10:10:00,50.01,50.29,50.01,50.28,31020.0,50.01,50.29,50.01,50.28,31020.0
2017-03-20 10:15:00,50.29,50.36,50.19,50.36,26957.0,50.29,50.36,50.19,50.36,26957.0
2017-03-20 10:20:00,50.33,50.42,50.0,50.29,40508.0,50.33,50.42,50.0,50.29,40508.0
2017-03-20 10:25:00,50.28,50.75,50.27,50.63,57566.0,50.28,50.75,50.27,50.63,57566.0
2017-03-20 10:30:00,50.61,50.64,50.38,50.38,18539.0,50.61,50.64,50.38,50.38,18539.0
2017-03-20 10:35:00,50.35,50.38,50.21,50.25,19483.0,50.35,50.38,50.21,50.25,19483.0
2017-03-20 10:40:00,50.25,50.4,50.14,50.32,45691.0,50.25,50.4,50.14,50.32,45691.0
2017-03-20 10:45:00,50.32,50.38,50.06,50.35,85889.0,50.32,50.38,50.06,50.35,85889.0
2017-03-20 10:50:00,50.35,50.35,50.23,50.26,19140.0,50.35,50.35,50.23,50.26,19140.0
2017-03-20 10:55:00,50.25,50.31,50.25,50.28,14287.0,50.25,50.31,50.25,50.28,14287.0
2017-03-20 11:00:00,50.28,50.28,50.1,50.13,19795.0,50.28,50.28,50.1,50.13,19795.0
2017-03-20 11:05:00,50.09,50.1,49.88,50.04,17229.0,50.09,50.1,49.88,50.04,17229.0
2017-03-20 11:10:00,50.04,50.16,50.01,50.07,15767.0,50.04,50.16,50.01,50.07,15767.0
2017-03-20 11:15:00,50.11,50.37,50.09,50.32,19424.0,50.11,50.37,50.09,50.32,19424.0
2017-03-20 11:20:00,50.31,50.31,50.04,50.06,30227.0,50.31,50.31,50.04,50.06,30227.0
2017-03-20 11:25:00,50.05,50.15,50.0,50.01,17195.0,50.05,50.15,50.0,50.01,17195.0
2017-03-20 11:30:00,50.01,50.06,49.96,50.01,25266.0,50.01,50.06,49.96,50.01,25266.0
2017-03-20 11:35:00,50.01,50.03,49.98,50.02,10024.0,50.01,50.03,49.98,50.02,10024.0
2017-03-20 11:40:00,50.01,50.03,49.97,50.0,17050.0,50.01,50.03,49.97,50.0,17050.0
2017-03-20 11:45:00,50.0,50.0,49.94,49.95,14464.0,50.0,50.0,49.94,49.95,14464.0
2017-03-20 11:50:00,49.95,50.01,49.95,49.97,27924.0,49.95,50.01,49.95,49.97,27924.0
2017-03-20 11:55:00,49.97,50.06,49.95,49.99,13496.0,49.97,50.06,49.95,49.99,13496.0
2017-03-20 12:00:00,49.99,50.01,49.91,49.91,56526.0,49.99,50.01,49.91,49.91,56526.0
2017-03-20 12:05:00,49.92,49.97,49.92,49.96,10664.0,49.92,49.97,49.92,49.96,10664.0
2017-03-20 12:10:00,49.96,49.99,49.96,49.97,11392.0,49.96,49.99,49.96,49.97,11392.0
2017-03-20 12:15:00,49.97,49.99,49.93,49.97,15080.0,49.97,49.99,49.93,49.97,15080.0
2017-03-20 12:20:00,49.98,50.0,49.94,49.98,13380.0,49.98,50.0,49.94,49.98,13380.0
2017-03-20 12:25:00,49.97,50.0,49.96,49.97,8900.0,49.97,50.0,49.96,49.97,8900.0
2017-03-20 12:30:00,49.97,49.97,49.9,49.93,51447.0,49.97,49.97,49.9,49.93,51447.0
2017-03-20 12:35:00,49.94,49.94,49.85,49.85,16840.0,49.94,49.94,49.85,49.85,16840.0
2017-03-20 12:40:00,49.86,49.9,49.8,49.81,19209.0,49.86,49.9,49.8,49.81,19209.0
2017-03-20 12:45:00,49.8,49.86,49.79,49.86,13024.0,49.8,49.86,49.79,49.86,13024.0
2017-03-20 12:50:00,49.87,49.88,49.85,49.87,15422.0,49.87,49.88,49.85,49.87,15422.0
2017-03-20 12:55:00,49.86,49.96,49.85,49.91,25384.0,49.86,49.96,49.85,49.91,25384.0
2017-03-20 13:00:00,49.91,49.91,49.85,49.85,15098.0,49.91,49.91,49.85,49.85,15098.0
2017-03-20 13:05:00,49.85,49.86,49.82,49.83,8803.0,49.85,49.86,49.82,49.83,8803.0
2017-03-20 13:10:00,49.83,49.83,49.71,49.71,8753.0,49.83,49.83,49.71,49.71,8753.0
2017-03-20 13:15:00,49.72,49.73,49.63,49.66,17092.0,49.72,49.73,49.63,49.66,17092.0
2017-03-20 13:20:00,49.66,49.68,49.62,49.62,8966.0,49.66,49.68,49.62,49.62,8966.0
2017-03-20 13:25:00,49.62,49.66,49.61,49.63,4910.0,49.62,49.66,49.61,49.63,4910.0
2017-03-20 13:30:00,49.65,49.77,49.61,49.73,19474.0,49.65,49.77,49.61,49.73,19474.0
2017-03-20 13:35:00,49.72,49.72,49.63,49.63,22706.0,49.72,49.72,49.63,49.63,22706.0
2017-03-20 13:40:00,49.61,49.62,49.55,49.6,13101.0,49.61,49.62,49.55,49.6,13101.0
2017-03-20 13:45:00,49.61,49.61,49.55,49.61,6598.0,49.61,49.61,49.55,49.61,6598.0
2017-03-20 13:50:00,49.59,49.59,49.56,49.56,2321.0,49.59,49.59,49.56,49.56,2321.0
2017-03-20 13:55:00,49.57,49.6,49.55,49.59,7639.0,49.57,49.6,49.55,49.59,7639.0
2017-03-20 14:00:00,49.59,49.64,49.59,49.64,13933.0,49.59,49.64,49.59,49.64,13933.0
2017-03-20 14:05:00,49.65,49.72,49.64,49.72,5700.0,49.65,49.72,49.64,49.72,5700.0
2017-03-20 14:10:00,49.72,49.73,49.71,49.71,1200.0,49.72,49.73,49.71,49.71,1200.0
2017-03-20 14:15:00,49.72,49.77,49.71,49.71,8982.0,49.72,49.77,49.71,49.71,8982.0
2017-03-20 14:20:00,49.71,49.73,49.67,49.68,6822.0,49.71,49.73,49.67,49.68,6822.0
2017-03-20 14:25:00,49.69,49.69,49.65,49.68,16925.0,49.69,49.69,49.65,49.68,16925.0
2017-03-20 14:30:00,49.68,49.69,49.67,49.68,6547.0,49.68,49.69,49.67,49.68,6547.0
2017-03-20 14:35:00,49.69,49.7,49.63,49.66,15562.0,49.69,49.7,49.63,49.66,15562.0
2017-03-20 14:40:00,49.66,49.67,49.64,49.65,6548.0,49.66,49.67,49.64,49.65,6548.0
2017-03-20 14:45:00,49.65,49.69,49.63,49.63,17221.0,49.65,49.69,49.63,49.63,17221.0
2017-03-20 14:50:00,49.64,49.65,49.55,49.55,22897.0,49.64,49.65,49.55,49.55,22897.0
2017-03-20 14:55:00,49.55,49.66,49.55,49.65,9440.0,49.55,49.66,49.55,49.65,9440.0
2017-03-20 15:00:00,49.65,49.65,49.6,49.63,8000.0,49.65,49.65,49.6,49.63,8000.0
2017-03-20 15:05:00,49.64,49.66,49.63,49.64,5460.0,49.64,49.66,49.63,49.64,5460.0
2017-03-20 15:10:00,49.64,49.69,49.64,49.67,16571.0,49.64,49.69,49.64,49.67,16571.0
2017-03-20 15:15:00,49.68,49.75,49.67,49.73,10118.0,49.68,49.75,49.67,49.73,10118.0
2017-03-20 15:20:00,49.73,49.81,49.72,49.78,8662.0,49.73,49.81,49.72,49.78,8662.0
2017-03-20 15:25:00,49.81,49.82,49.74,49.74,13696.0,49.81,49.82,49.74,49.74,13696.0
2017-03-20 15:30:00,49.73,49.81,49.73,49.81,10344.0,49.73,49.81,49.73,49.81,10344.0
2017-03-20 15:35:00,49.79,49.8,49.78,49.79,9923.0,49.79,49.8,49.78,49.79,9923.0
2017-03-20 15:40:00,49.78,49.82,49.74,49.75,21266.0,49.78,49.82,49.74,49.75,21266.0
2017-03-20 15:45:00,49.75,49.82,49.75,49.82,14775.0,49.75,49.82,49.75,49.82,14775.0
2017-03-20 15:50:00,49.82,49.9,49.82,49.85,30535.0,49.82,49.9,49.82,49.85,30535.0
2017-03-20 15:55:00,49.85,49.88,49.85,49.86,79926.0,49.85,49.88,49.85,49.86,79926.0
2017-03-21 09:30:00,50.24,50.24,49.94,49.94,21397.0,50.24,50.24,49.94,49.94,21397.0
2017-03-21 09:35:00,50.01,50.01,49.65,49.79,13665.0,50.01,50.01,49.65,49.79,13665.0
2017-03-21 09:40:00,49.86,49.99,49.77,49.95,11810.0,49.86,49.99,49.77,49.95,11810.0
2017-03-21 09:45:00,49.9,49.9,49.78,49.82,5763.0,49.9,49.9,49.78,49.82,5763.0
2017-03-21 09:50:00,49.8,49.91,49.76,49.89,11908.0,49.8,49.91,49.76,49.89,11908.0
2017-03-21 09:55:00,49.86,49.86,49.65,49.68,5435.0,49.86,49.86,49.65,49.68,5435.0
2017-03-21 10:00:00,49.67,49.7,49.54,49.67,16789.0,49.67,49.7,49.54,49.67,16789.0
2017-03-21 10:05:00,49.68,49.73,49.6,49.66,12652.0,49.68,49.73,49.6,49.66,12652.0
2017-03-21 10:10:00,49.65,49.72,49.62,49.63,12161.0,49.65,49.72,49.62,49.63,12161.0
2017-03-21 10:15:00,49.62,49.77,49.62,49.73,7472.0,49.62,49.77,49.62,49.73,7472.0
2017-03-21 10:20:00,49.75,49.75,49.62,49.62,10147.0,49.75,49.75,49.62,49.62,10147.0
2017-03-21 10:25:00,49.63,49.67,49.48,49.49,18235.0,49.63,49.67,49.48,49.49,18235.0
2017-03-21 10:30:00,49.51,49.55,49.4,49.45,29132.0,49.51,49.55,49.4,49.45,29132.0
2017-03-21 10:35:00,49.46,49.46,49.3,49.35,37169.0,49.46,49.46,49.3,49.35,37169.0
2017-03-21 10:40:00,49.32,49.34,49.21,49.22,22104.0,49.32,49.34,49.21,49.22,22104.0
2017-03-21 10:45:00,49.24,49.25,48.94,49.03,55403.0,49.24,49.25,48.94,49.03,55403.0
2017-03-21 10:50:00,49.01,49.23,49.01,49.14,12806.0,49.01,49.23,49.01,49.14,12806.0
2017-03-21 10:55:00,49.14,49.14,49.03,49.03,19792.0,49.14,49.14,49.03,49.03,19792.0
2017-03-21 11:00:00,49.05,49.08,48.9,48.95,37031.0,49.05,49.08,48.9,48.95,37031.0
2017-03-21 11:05:00,48.95,48.96,48.89,48.91,20640.0,48.95,48.96,48.89,48.91,20640.0
2017-03-21 11:10:00,48.9,48.92,48.74,48.83,41110.0,48.9,48.92,48.74,48.83,41110.0
2017-03-21 11:15:00,48.81,48.89,48.78,48.8,23383.0,48.81,48.89,48.78,48.8,23383.0
2017-03-21 11:20:00,48.82,48.82,48.6,48.62,41536.0,48.82,48.82,48.6,48.62,41536.0
2017-03-21 11:25:00,48.62,48.62,48.48,48.52,19952.0,48.62,48.62,48.48,48.52,19952.0
2017-03-21 11:30:00,48.54,48.56,48.48,48.5,38180.0,48.54,48.56,48.48,48.5,38180.0
2017-03-21 11:35:00,48.5,48.53,48.45,48.5,33461.0,48.5,48.53,48.45,48.5,33461.0
2017-03-21 11:40:00,48.45,48.49,48.32,48.38,13745.0,48.45,48.49,48.32,48.38,13745.0
2017-03-21 11:45:00,48.39,48.75,48.38,48.73,18447.0,48.39,48.75,48.38,48.73,18447.0
2017-03-21 11:50:00,48.73,48.82,48.65,48.81,11478.0,48.73,48.82,48.65,48.81,11478.0
2017-03-21 11:55:00,48.8,48.84,48.75,48.79,8294.0,48.8,48.84,48.75,48.79,8294.0
2017-03-21 12:00:00,48.78,48.78,48.65,48.75,13153.0,48.78,48.78,48.65,48.75,13153.0
2017-03-21 12:05:00,48.77,48.83,48.74,48.74,6400.0,48.77,48.83,48.74,48.74,6400.0
2017-03-21 12:10:00,48.76,48.78,48.71,48.75,7484.0,48.76,48.78,48.71,48.75,7484.0
2017-03-21 12:15:00,48.75,48.75,48.59,48.59,4434.0,48.75,48.75,48.59,48.59,4434.0
2017-03-21 12:20:00,48.59,48.62,48.51,48.54,12621.0,48.59,48.62,48.51,48.54,12621.0
2017-03-21 12:25:00,48.54,48.67,48.54,48.66,5805.0,48.54,48.67,48.54,48.66,5805.0
2017-03-21 12:30:00,48.66,48.66,48.57,48.59,4311.0,48.66,48.66,48.57,48.59,4311.0
2017-03-21 12:35:00,48.59,48.66,48.54,48.65,11361.0,48.59,48.66,48.54,48.65,11361.0
2017-03-21 12:40:00,48.65,48.66,48.48,48.48,28406.0,48.65,48.66,48.48,48.48,28406.0
2017-03-21 12:45:00,48.5,48.5,48.43,48.49,6576.0,48.5,48.5,48.43,48.49,6576.0
2017-03-21 12:50:00,48.49,48.51,48.44,48.49,21612.0,48.49,48.51,48.44,48.49,21612.0
2017-03-21 12:55:00,48.5,48.57,48.49,48.51,8502.0,48.5,48.57,48.49,48.51,8502.0
2017-03-21 13:00:00,48.51,48.52,48.49,48.5,12806.0,48.51,48.52,48.49,48.5,12806.0
2017-03-21 13:05:00,48.5,48.51,48.41,48.42,15803.0,48.5,48.51,48.41,48.42,15803.0
2017-03-21 13:10:00,48.42,48.44,48.35,48.4,7804.0,48.42,48.44,48.35,48.4,7804.0
2017-03-21 13:15:00,48.39,48.54,48.35,48.48,11419.0,48.39,48.54,48.35,48.48,11419.0
2017-03-21 13:20:00,48.5,48.56,48.48,48.53,6403.0,48.5,48.56,48.48,48.53,6403.0
2017-03-21 13:25:00,48.53,48.61,48.48,48.58,6900.0,48.53,48.61,48.48,48.58,6900.0
2017-03-21 13:30:00,48.59,48.59,48.54,48.55,2343.0,48.59,48.59,48.54,48.55,2343.0
2017-03-21 13:35:00,48.53,48.53,48.44,48.49,6673.0,48.53,48.53,48.44,48.49,6673.0
2017-03-21 13:40:00,48.49,48.53,48.48,48.48,5008.0,48.49,48.53,48.48,48.48,5008.0
2017-03-21 13:45:00,48.48,48.52,48.47,48.51,10521.0,48.48,48.52,48.47,48.51,10521.0
2017-03-21 13:50:00,48.5,48.51,48.47,48.48,14203.0,48.5,48.51,48.47,48.48,14203.0
2017-03-21 13:55:00,48.48,48.53,48.48,48.49,16012.0,48.48,48.53,48.48,48.49,16012.0
2017-03-21 14:00:00,48.5,48.53,48.49,48.5,9177.0,48.5,48.53,48.49,48.5,9177.0
2017-03-21 14:05:00,48.5,48.59,48.49,48.57,21031.0,48.5,48.59,48.49,48.57,21031.0
2017-03-21 14:10:00,48.56,48.57,48.5,48.56,8622.0,48.56,48.57,48.5,48.56,8622.0
2017-03-21 14:15:00,48.54,48.7,48.51,48.67,12067.0,48.54,48.7,48.51,48.67,12067.0
2017-03-21 14:20:00,48.68,48.81,48.65,48.75,22942.0,48.68,48.81,48.65,48.75,22942.0
2017-03-21 14:25:00,48.74,48.87,48.74,48.8,23993.0,48.74,48.87,48.74,48.8,23993.0
2017-03-21 14:30:00,48.79,48.82,48.72,48.77,9448.0,48.79,48.82,48.72,48.77,9448.0
2017-03-21 14:35:00,48.79,48.8,48.73,48.75,7129.0,48.79,48.8,48.73,48.75,7129.0
2017-03-21 14:40:00,48.75,48.8,48.74,48.76,12612.0,48.75,48.8,48.74,48.76,12612.0
2017-03-21 14:45:00,48.75,48.75,48.63,48.69,16632.0,48.75,48.75,48.63,48.69,16632.0
2017-03-21 14:50:00,48.69,48.8,48.67,48.78,22161.0,48.69,48.8,48.67,48.78,22161.0
2017-03-21 14:55:00,48.78,48.89,48.78,48.81,13620.0,48.78,48.89,48.78,48.81,13620.0
2017-03-21 15:00:00,48.8,48.81,48.71,48.78,25871.0,48.8,48.81,48.71,48.78,25871.0
2017-03-21 15:05:00,48.78,48.8,48.73,48.73,11207.0,48.78,48.8,48.73,48.73,11207.0
2017-03-21 15:10:00,48.71,48.79,48.71,48.78,9860.0,48.71,48.79,48.71,48.78,9860.0
2017-03-21 15:15:00,48.77,48.81,48.73,48.78,19088.0,48.77,48.81,48.73,48.78,19088.0
2017-03-21 15:20:00,48.77,48.77,48.68,48.7,10287.0,48.77,48.77,48.68,48.7,10287.0
2017-03-21 15:25:00,48.71,48.72,48.62,48.66,61792.0,48.71,48.72,48.62,48.66,61792.0
2017-03-21 15:30:00,48.66,48.67,48.61,48.65,32123.0,48.66,48.67,48.61,48.65,32123.0
2017-03-21 15:35:00,48.65,48.67,48.63,48.66,34565.0,48.65,48.67,48.63,48.66,34565.0
2017-03-21 15:40:00,48.66,48.66,48.59,48.64,69794.0,48.66,48.66,48.59,48.64,69794.0
2017-03-21 15:45:00,48.63,48.68,48.54,48.58,103883.0,48.63,48.68,48.54,48.58,103883.0
2017-03-21 15:50:00,48.59,48.6,48.53,48.55,62445.0,48.59,48.6,48.53,48.55,62445.0
2017-03-21 15:55:00,48.54,48.62,48.51,48.61,117253.0,48.54,48.62,48.51,48.61,117253.0
2017-03-22 09:30:00,48.29,48.33,47.58,48.3,77183.0,48.29,48.33,47.58,48.3,77183.0
2017-03-22 09:35:00,48.26,48.59,48.26,48.4,6918.0,48.26,48.59,48.26,48.4,6918.0
2017-03-22 09:40:00,48.4,48.66,48.39,48.66,16334.0,48.4,48.66,48.39,48.66,16334.0
2017-03-22 09:45:00,48.72,48.97,48.65,48.79,7635.0,48.72,48.97,48.65,48.79,7635.0
2017-03-22 09:50:00,48.83,48.86,48.54,48.62,6276.0,48.83,48.86,48.54,48.62,6276.0
2017-03-22 09:55:00,48.63,48.66,48.38,48.39,15306.0,48.63,48.66,48.38,48.39,15306.0
2017-03-22 10:00:00,48.4,48.5,48.34,48.4,41067.0,48.4,48.5,48.34,48.4,41067.0
2017-03-22 10:05:00,48.39,48.55,48.26,48.38,15645.0,48.39,48.55,48.26,48.38,15645.0
2017-03-22 10:10:00,48.41,48.45,48.34,48.43,6419.0,48.41,48.45,48.34,48.43,6419.0
2017-03-22 10:15:00,48.39,48.42,48.35,48.37,10235.0,48.39,48.42,48.35,48.37,10235.0
2017-03-22 10:20:00,48.37,48.41,48.23,48.23,29875.0,48.37,48.41,48.23,48.23,29875.0
2017-03-22 10:25:00,48.24,48.27,48.12,48.17,62687.0,48.24,48.27,48.12,48.17,62687.0
2017-03-22 10:30:00,48.21,48.3,48.19,48.22,12366.0,48.21,48.3,48.19,48.22,12366.0
2017-03-22 10:35:00,48.23,48.56,48.23,48.56,11491.0,48.23,48.56,48.23,48.56,11491.0
2017-03-22 10:40:00,48.51,48.56,48.37,48.37,9423.0,48.51,48.56,48.37,48.37,9423.0
2017-03-22 10:45:00,48.34,48.41,48.26,48.35,16016.0,48.34,48.41,48.26,48.35,16016.0
2017-03-22 10:50:00,48.37,48.37,48.28,48.34,11429.0,48.37,48.37,48.28,48.34,11429.0
2017-03-22 10:55:00,48.34,48.36,48.28,48.35,24454.0,48.34,48.36,48.28,48.35,24454.0
2017-03-22 11:00:00,48.34,48.35,48.09,48.09,25805.0,48.34,48.35,48.09,48.09,25805.0
2017-03-22 11:05:00,48.12,48.15,48.08,48.08,18240.0,48.12,48.15,48.08,48.08,18240.0
2017-03-22 11:10:00,48.1,48.12,48.03,48.05,11327.0,48.1,48.12,48.03,48.05,11327.0
2017-03-22 11:15:00,48.07,48.25,48.07,48.19,20483.0,48.07,48.25,48.07,48.19,20483.0
2017-03-22 11:20:00,48.2,48.37,48.19,48.34,26028.0,48.2,48.37,48.19,48.34,26028.0
2017-03-22 11:25:00,48.33,48.38,48.3,48.37,9400.0,48.33,48.38,48.3,48.37,9400.0
2017-03-22 11:30:00,48.36,48.38,48.35,48.36,17414.0,48.36,48.38,48.35,48.36,17414.0
2017-03-22 11:35:00,48.36,48.47,48.35,48.47,8221.0,48.36,48.47,48.35,48.47,8221.0
2017-03-22 11:40:00,48.49,48.55,48.48,48.54,5414.0,48.49,48.55,48.48,48.54,5414.0
2017-03-22 11:45:00,48.54,48.56,48.45,48.5,9950.0,48.54,48.56,48.45,48.5,9950.0
2017-03-22 11:50:00,48.49,48.55,48.49,48.54,9885.0,48.49,48.55,48.49,48.54,9885.0
2017-03-22 11:55:00,48.54,48.57,48.52,48.53,7666.0,48.54,48.57,48.52,48.53,7666.0
2017-03-22 12:00:00,48.53,48.57,48.49,48.56,8650.0,48.53,48.57,48.49,48.56,8650.0
2017-03-22 12:05:00,48.57,48.67,48.57,48.59,9105.0,48.57,48.67,48.57,48.59,9105.0
2017-03-22 12:10:00,48.61,48.62,48.5,48.54,7703.0,48.61,48.62,48.5,48.54,7703.0
2017-03-22 12:15:00,48.53,48.54,48.46,48.47,9000.0,48.53,48.54,48.46,48.47,9000.0
2017-03-22 12:20:00,48.47,48.47,48.4,48.43,10850.0,48.47,48.47,48.4,48.43,10850.0
2017-03-22 12:25:00,48.42,48.45,48.4,48.42,6400.0,48.42,48.45,48.4,48.42,6400.0
2017-03-22 12:30:00,48.42,48.48,48.4,48.45,8400.0,48.42,48.48,48.4,48.45,8400.0
2017-03-22 12:35:00,48.45,48.48,48.44,48.47,7500.0,48.45,48.48,48.44,48.47,7500.0
2017-03-22 12:40:00,48.48,48.49,48.45,48.46,4530.0,48.48,48.49,48.45,48.46,4530.0
2017-03-22 12:45:00,48.45,48.49,48.44,48.49,2300.0,48.45,48.49,48.44,48.49,2300.0
2017-03-22 12:50:00,48.48,48.5,48.44,48.44,9001.0,48.48,48.5,48.44,48.44,9001.0
2017-03-22 12:55:00,48.45,48.49,48.45,48.47,6018.0,48.45,48.49,48.45,48.47,6018.0
2017-03-22 13:00:00,48.47,48.48,48.4,48.4,22883.0,48.47,48.48,48.4,48.4,22883.0
2017-03-22 13:05:00,48.4,48.41,48.35,48.36,15272.0,48.4,48.41,48.35,48.36,15272.0
2017-03-22 13:10:00,48.37,48.37,48.36,48.37,2690.0,48.37,48.37,48.36,48.37,2690.0
2017-03-22 13:15:00,48.37,48.49,48.36,48.49,6363.0,48.37,48.49,48.36,48.49,6363.0
2017-03-22 13:20:00,48.5,48.56,48.5,48.52,4937.0,48.5,48.56,48.5,48.52,4937.0
2017-03-22 13:25:00,48.5,48.54,48.5,48.51,1304.0,48.5,48.54,48.5,48.51,1304.0
2017-03-22 13:30:00,48.52,48.55,48.52,48.53,4017.0,48.52,48.55,48.52,48.53,4017.0
2017-03-22 13:35:00,48.53,48.53,48.49,48.52,58403.0,48.53,48.53,48.49,48.52,58403.0
2017-03-22 13:40:00,48.53,48.55,48.49,48.5,3100.0,48.53,48.55,48.49,48.5,3100.0
2017-03-22 13:45:00,48.49,48.5,48.36,48.38,18705.0,48.49,48.5,48.36,48.38,18705.0
2017-03-22 13:50:00,48.41,48.41,48.35,48.38,16279.0,48.41,48.41,48.35,48.38,16279.0
2017-03-22 13:55:00,48.37,48.39,48.35,48.37,24118.0,48.37,48.39,48.35,48.37,24118.0
2017-03-22 14:00:00,48.38,48.47,48.38,48.47,7833.0,48.38,48.47,48.38,48.47,7833.0
2017-03-22 14:05:00,48.46,48.47,48.43,48.45,3996.0,48.46,48.47,48.43,48.45,3996.0
2017-03-22 14:10:00,48.45,48.53,48.45,48.51,2800.0,48.45,48.53,48.45,48.51,2800.0
2017-03-22 14:15:00,48.51,48.52,48.48,48.49,3400.0,48.51,48.52,48.48,48.49,3400.0
2017-03-22 14:20:00,48.5,48.57,48.49,48.55,8601.0,48.5,48.57,48.49,48.55,8601.0
2017-03-22 14:25:00,48.55,48.58,48.52,48.53,10776.0,48.55,48.58,48.52,48.53,10776.0
2017-03-22 14:30:00,48.53,48.62,48.53,48.58,4417.0,48.53,48.62,48.53,48.58,4417.0
2017-03-22 14:35:00,48.57,48.62,48.54,48.62,3563.0,48.57,48.62,48.54,48.62,3563.0
2017-03-22 14:40:00,48.61,48.63,48.6,48.62,3175.0,48.61,48.63,48.6,48.62,3175.0
2017-03-22 14:45:00,48.62,48.66,48.61,48.66,6850.0,48.62,48.66,48.61,48.66,6850.0
2017-03-22 14:50:00,48.67,48.74,48.67,48.71,5075.0,48.67,48.74,48.67,48.71,5075.0
2017-03-22 14:55:00,48.71,48.75,48.69,48.74,3734.0,48.71,48.75,48.69,48.74,3734.0
2017-03-22 15:00:00,48.76,48.77,48.69,48.7,16331.0,48.76,48.77,48.69,48.7,16331.0
2017-03-22 15:05:00,48.68,48.68,48.6,48.64,4188.0,48.68,48.68,48.6,48.64,4188.0
2017-03-22 15:10:00,48.63,48.67,48.62,48.66,6250.0,48.63,48.67,48.62,48.66,6250.0
2017-03-22 15:15:00,48.66,48.78,48.66,48.78,4802.0,48.66,48.78,48.66,48.78,4802.0
2017-03-22 15:20:00,48.76,48.84,48.75,48.81,7576.0,48.76,48.84,48.75,48.81,7576.0
2017-03-22 15:25:00,48.79,48.86,48.79,48.84,13080.0,48.79,48.86,48.79,48.84,13080.0
2017-03-22 15:30:00,48.85,48.89,48.83,48.88,17975.0,48.85,48.89,48.83,48.88,17975.0
2017-03-22 15:35:00,48.87,48.87,48.71,48.74,15926.0,48.87,48.87,48.71,48.74,15926.0
2017-03-22 15:40:00,48.74,48.78,48.7,48.73,9799.0,48.74,48.78,48.7,48.73,9799.0
2017-03-22 15:45:00,48.73,48.73,48.68,48.68,15772.0,48.73,48.73,48.68,48.68,15772.0
2017-03-22 15:50:00,48.69,48.79,48.69,48.79,29226.0,48.69,48.79,48.69,48.79,29226.0
2017-03-22 15:55:00,48.8,48.95,48.79,48.92,132368.0,48.8,48.95,48.79,48.92,132368.0
2017-03-23 09:30:00,49.52,49.57,49.13,49.17,49470.0,49.52,49.57,49.13,49.17,49470.0
2017-03-23 09:35:00,49.12,49.27,49.01,49.21,14762.0,49.12,49.27,49.01,49.21,14762.0
2017-03-23 09:40:00,49.13,49.2,49.02,49.12,44164.0,49.13,49.2,49.02,49.12,44164.0
2017-03-23 09:45:00,49.07,49.19,49.04,49.13,9654.0,49.07,49.19,49.04,49.13,9654.0
2017-03-23 09:50:00,49.13,49.2,49.04,49.15,7996.0,49.13,49.2,49.04,49.15,7996.0
2017-03-23 09:55:00,49.1,49.18,49.02,49.17,4502.0,49.1,49.18,49.02,49.17,4502.0
2017-03-23 10:00:00,49.13,49.28,49.13,49.26,9243.0,49.13,49.28,49.13,49.26,9243.0
2017-03-23 10:05:00,49.24,49.3,49.18,49.23,8217.0,49.24,49.3,49.18,49.23,8217.0
2017-03-23 10:10:00,49.19,49.19,49.02,49.03,11543.0,49.19,49.19,49.02,49.03,11543.0
2017-03-23 10:15:00,49.03,49.16,48.98,49.16,17998.0,49.03,49.16,48.98,49.16,17998.0
2017-03-23 10:20:00,49.15,49.44,49.15,49.33,11031.0,49.15,49.44,49.15,49.33,11031.0
2017-03-23 10:25:00,49.35,49.4,49.29,49.4,4216.0,49.35,49.4,49.29,49.4,4216.0
2017-03-23 10:30:00,49.41,49.59,49.39,49.52,9948.0,49.41,49.59,49.39,49.52,9948.0
2017-03-23 10:35:00,49.53,49.7,49.53,49.65,8260.0,49.53,49.7,49.53,49.65,8260.0
2017-03-23 10:40:00,49.66,49.7,49.59,49.64,9328.0,49.66,49.7,49.59,49.64,9328.0
2017-03-23 10:45:00,49.64,49.67,49.59,49.66,120976.0,49.64,49.67,49.59,49.66,120976.0
2017-03-23 10:50:00,49.65,49.81,49.64,49.81,12881.0,49.65,49.81,49.64,49.81,12881.0
2017-03-23 10:55:00,49.79,49.85,49.72,49.73,14542.0,49.79,49.85,49.72,49.73,14542.0
2017-03-23 11:00:00,49.71,49.73,49.68,49.71,9691.0,49.71,49.73,49.68,49.71,9691.0
2017-03-23 11:05:00,49.7,49.71,49.53,49.61,25469.0,49.7,49.71,49.53,49.61,25469.0
2017-03-23 11:10:00,49.6,49.9,49.59,49.86,32455.0,49.6,49.9,49.59,49.86,32455.0
2017-03-23 11:15:00,49.87,49.93,49.77,49.85,57386.0,49.87,49.93,49.77,49.85,57386.0
2017-03-23 11:20:00,49.8,49.81,49.71,49.76,10141.0,49.8,49.81,49.71,49.76,10141.0
2017-03-23 11:25:00,49.77,49.77,49.7,49.7,6022.0,49.77,49.77,49.7,49.7,6022.0
2017-03-23 11:30:00,49.71,49.84,49.71,49.82,7919.0,49.71,49.84,49.71,49.82,7919.0
2017-03-23 11:35:00,49.8,49.9,49.75,49.88,9872.0,49.8,49.9,49.75,49.88,9872.0
2017-03-23 11:40:00,49.88,49.88,49.75,49.75,6289.0,49.88,49.88,49.75,49.75,6289.0
2017-03-23 11:45:00,49.74,49.76,49.68,49.76,6676.0,49.74,49.76,49.68,49.76,6676.0
2017-03-23 11:50:00,49.75,49.79,49.65,49.67,10043.0,49.75,49.79,49.65,49.67,10043.0
2017-03-23 11:55:00,49.66,49.76,49.66,49.74,15437.0,49.66,49.76,49.66,49.74,15437.0
2017-03-23 12:00:00,49.73,49.73,49.69,49.72,5300.0,49.73,49.73,49.69,49.72,5300.0
2017-03-23 12:05:00,49.72,49.72,49.63,49.67,5349.0,49.72,49.72,49.63,49.67,5349.0
2017-03-23 12:10:00,49.67,49.71,49.59,49.64,5214.0,49.67,49.71,49.59,49.64,5214.0
2017-03-23 12:15:00,49.61,49.64,49.57,49.59,8026.0,49.61,49.64,49.57,49.59,8026.0
2017-03-23 12:20:00,49.59,49.65,49.59,49.61,3148.0,49.59,49.65,49.59,49.61,3148.0
2017-03-23 12:25:00,49.64,49.74,49.64,49.71,5977.0,49.64,49.74,49.64,49.71,5977.0
2017-03-23 12:30:00,49.71,49.84,49.67,49.82,9402.0,49.71,49.84,49.67,49.82,9402.0
2017-03-23 12:35:00,49.8,49.85,49.76,49.84,12587.0,49.8,49.85,49.76,49.84,12587.0
2017-03-23 12:40:00,49.84,49.99,49.83,49.92,22165.0,49.84,49.99,49.83,49.92,22165.0
2017-03-23 12:45:00,49.93,49.97,49.85,49.89,10092.0,49.93,49.97,49.85,49.89,10092.0
2017-03-23 12:50:00,49.93,49.94,49.87,49.91,5855.0,49.93,49.94,49.87,49.91,5855.0
2017-03-23 12:55:00,49.88,49.91,49.87,49.9,4726.0,49.88,49.91,49.87,49.9,4726.0
2017-03-23 13:00:00,49.9,49.9,49.84,49.89,20002.0,49.9,49.9,49.84,49.89,20002.0
2017-03-23 13:05:00,49.9,49.9,49.77,49.77,11080.0,49.9,49.9,49.77,49.77,11080.0
2017-03-23 13:10:00,49.78,49.81,49.7,49.71,8966.0,49.78,49.81,49.7,49.71,8966.0
2017-03-23 13:15:00,49.71,49.77,49.69,49.73,11053.0,49.71,49.77,49.69,49.73,11053.0
2017-03-23 13:20:00,49.72,49.78,49.72,49.77,6104.0,49.72,49.78,49.72,49.77,6104.0
2017-03-23 13:25:00,49.77,49.79,49.73,49.76,4392.0,49.77,49.79,49.73,49.76,4392.0
2017-03-23 13:30:00,49.73,49.78,49.72,49.76,7961.0,49.73,49.78,49.72,49.76,7961.0
2017-03-23 13:35:00,49.77,49.87,49.77,49.83,3597.0,49.77,49.87,49.77,49.83,3597.0
2017-03-23 13:40:00,49.81,49.95,49.78,49.94,13326.0,49.81,49.95,49.78,49.94,13326.0
2017-03-23 13:45:00,49.95,49.98,49.93,49.97,10654.0,49.95,49.98,49.93,49.97,10654.0
2017-03-23 13:50:00,49.98,50.07,49.97,50.05,16882.0,49.98,50.07,49.97,50.05,16882.0
2017-03-23 13:55:00,50.05,50.08,50.0,50.06,9253.0,50.05,50.08,50.0,50.06,9253.0
2017-03-23 14:00:00,50.07,50.17,50.05,50.09,25213.0,50.07,50.17,50.05,50.09,25213.0
2017-03-23 14:05:00,50.11,50.11,49.97,50.01,34961.0,50.11,50.11,49.97,50.01,34961.0
2017-03-23 14:10:00,50.01,50.25,50.0,50.25,129375.0,50.01,50.25,50.0,50.25,129375.0
2017-03-23 14:15:00,50.19,50.19,49.99,50.0,19150.0,50.19,50.19,49.99,50.0,19150.0
2017-03-23 14:20:00,50.0,50.03,49.96,50.02,13531.0,50.0,50.03,49.96,50.02,13531.0
2017-03-23 14:25:00,50.01,50.04,49.98,50.0,12600.0,50.01,50.04,49.98,50.0,12600.0
2017-03-23 14:30:00,50.0,50.12,50.0,50.06,25355.0,50.0,50.12,50.0,50.06,25355.0
2017-03-23 14:35:00,50.06,50.12,50.05,50.05,20166.0,50.06,50.12,50.05,50.05,20166.0
2017-03-23 14:40:00,50.05,50.06,50.02,50.05,9748.0,50.05,50.06,50.02,50.05,9748.0
2017-03-23 14:45:00,50.06,50.09,50.03,50.05,16095.0,50.06,50.09,50.03,50.05,16095.0
2017-03-23 14:50:00,50.05,50.07,50.03,50.05,4388.0,50.05,50.07,50.03,50.05,4388.0
2017-03-23 14:55:00,50.02,50.07,50.01,50.02,4744.0,50.02,50.07,50.01,50.02,4744.0
2017-03-23 15:00:00,50.01,50.03,49.92,49.98,13112.0,50.01,50.03,49.92,49.98,13112.0
2017-03-23 15:05:00,49.95,50.04,49.95,49.99,14331.0,49.95,50.04,49.95,49.99,14331.0
2017-03-23 15:10:00,49.99,50.02,49.94,50.01,11251.0,49.99,50.02,49.94,50.01,11251.0
2017-03-23 15:15:00,50.01,50.05,49.91,49.94,25968.0,50.01,50.05,49.91,49.94,25968.0
2017-03-23 15:20:00,49.94,49.97,49.91,49.93,10819.0,49.94,49.97,49.91,49.93,10819.0
2017-03-23 15:25:00,49.92,50.02,49.88,49.88,14730.0,49.92,50.02,49.88,49.88,14730.0
2017-03-23 15:30:00,49.89,49.92,49.8,49.83,24719.0,49.89,49.92,49.8,49.83,24719.0
2017-03-23 15:35:00,49.84,49.85,49.78,49.82,11447.0,49.84,49.85,49.78,49.82,11447.0
2017-03-23 15:40:00,49.83,49.84,49.73,49.73,32888.0,49.83,49.84,49.73,49.73,32888.0
2017-03-23 15:45:00,49.73,49.79,49.66,49.79,189555.0,49.73,49.79,49.66,49.79,189555.0
2017-03-23 15:50:00,49.77,49.84,49.66,49.69,100101.0,49.77,49.84,49.66,49.69,100101.0
2017-03-23 15:55:00,49.69,49.8,49.61,49.71,146064.0,49.69,49.8,49.61,49.71,146064.0
2017-03-24 09:30:00,50.29,50.4,50.09,50.29,18248.0,50.29,50.4,50.09,50.29,18248.0
2017-03-24 09:35:00,50.31,50.62,50.04,50.61,15846.0,50.31,50.62,50.04,50.61,15846.0
2017-03-24 09:40:00,50.52,50.59,50.28,50.42,5970.0,50.52,50.59,50.28,50.42,5970.0
2017-03-24 09:45:00,50.48,50.67,50.48,50.49,9550.0,50.48,50.67,50.48,50.49,9550.0
2017-03-24 09:50:00,50.5,50.75,50.5,50.54,15026.0,50.5,50.75,50.5,50.54,15026.0
2017-03-24 09:55:00,50.54,50.54,50.2,50.33,67272.0,50.54,50.54,50.2,50.33,67272.0
2017-03-24 10:00:00,50.35,50.36,50.2,50.23,13451.0,50.35,50.36,50.2,50.23,13451.0
2017-03-24 10:05:00,50.3,50.32,50.14,50.18,9125.0,50.3,50.32,50.14,50.18,9125.0
2017-03-24 10:10:00,50.21,50.25,50.08,50.19,13620.0,50.21,50.25,50.08,50.19,13620.0
2017-03-24 10:15:00,50.17,50.22,50.08,50.18,7125.0,50.17,50.22,50.08,50.18,7125.0
2017-03-24 10:20:00,50.19,50.19,50.0,50.0,21289.0,50.19,50.19,50.0,50.0,21289.0
2017-03-24 10:25:00,50.0,50.12,50.0,50.11,18735.0,50.0,50.12,50.0,50.11,18735.0
2017-03-24 10:30:00,50.12,50.12,50.01,50.04,47211.0,50.12,50.12,50.01,50.04,47211.0
2017-03-24 10:35:00,50.02,50.07,49.94,49.94,10500.0,50.02,50.07,49.94,49.94,10500.0
2017-03-24 10:40:00,49.96,50.01,49.88,49.94,178008.0,49.96,50.01,49.88,49.94,178008.0
2017-03-24 10:45:00,49.99,50.0,49.82,49.9,12227.0,49.99,50.0,49.82,49.9,12227.0
2017-03-24 10:50:00,49.87,49.92,49.78,49.84,18692.0,49.87,49.92,49.78,49.84,18692.0
2017-03-24 10:55:00,49.84,49.86,49.73,49.73,54276.0,49.84,49.86,49.73,49.73,54276.0
2017-03-24 11:00:00,49.76,49.83,49.74,49.81,18819.0,49.76,49.83,49.74,49.81,18819.0
2017-03-24 11:05:00,49.82,49.91,49.79,49.81,11741.0,49.82,49.91,49.79,49.81,11741.0
2017-03-24 11:10:00,49.82,49.96,49.8,49.95,17495.0,49.82,49.96,49.8,49.95,17495.0
2017-03-24 11:15:00,49.96,49.97,49.79,49.84,13207.0,49.96,49.97,49.79,49.84,13207.0
2017-03-24 11:20:00,49.85,49.85,49.67,49.77,26868.0,49.85,49.85,49.67,49.77,26868.0
2017-03-24 11:25:00,49.77,49.8,49.76,49.8,9074.0,49.77,49.8,49.76,49.8,9074.0
2017-03-24 11:30:00,49.8,49.83,49.76,49.81,7032.0,49.8,49.83,49.76,49.81,7032.0
2017-03-24 11:35:00,49.82,49.82,49.75,49.77,8909.0,49.82,49.82,49.75,49.77,8909.0
2017-03-24 11:40:00,49.77,49.77,49.66,49.68,103660.0,49.77,49.77,49.66,49.68,103660.0
2017-03-24 11:45:00,49.68,49.78,49.67,49.78,14638.0,49.68,49.78,49.67,49.78,14638.0
2017-03-24 11:50:00,49.79,49.81,49.76,49.78,238868.0,49.79,49.81,49.76,49.78,238868.0
2017-03-24 11:55:00,49.8,49.96,49.8,49.94,37378.0,49.8,49.96,49.8,49.94,37378.0
2017-03-24 12:00:00,49.94,50.03,49.94,49.98,16846.0,49.94,50.03,49.94,49.98,16846.0
2017-03-24 12:05:00,49.98,50.03,49.98,50.02,5940.0,49.98,50.03,49.98,50.02,5940.0
2017-03-24 12:10:00,50.02,50.03,49.83,49.94,19904.0,50.02,50.03,49.83,49.94,19904.0
2017-03-24 12:15:00,49.95,49.95,49.66,49.66,44017.0,49.95,49.95,49.66,49.66,44017.0
2017-03-24 12:20:00,49.66,49.71,49.56,49.6,20204.0,49.66,49.71,49.56,49.6,20204.0
2017-03-24 12:25:00,49.61,49.69,49.58,49.63,23503.0,49.61,49.69,49.58,49.63,23503.0
2017-03-24 12:30:00,49.65,49.69,49.62,49.66,5216.0,49.65,49.69,49.62,49.66,5216.0
2017-03-24 12:35:00,49.63,49.69,49.61,49.66,12843.0,49.63,49.69,49.61,49.66,12843.0
2017-03-24 12:40:00,49.67,49.71,49.66,49.68,3244.0,49.67,49.71,49.66,49.68,3244.0
2017-03-24 12:45:00,49.7,49.72,49.64,49.65,5901.0,49.7,49.72,49.64,49.65,5901.0
2017-03-24 12:50:00,49.64,49.66,49.52,49.55,9510.0,49.64,49.66,49.52,49.55,9510.0
2017-03-24 12:55:00,49.54,49.56,49.52,49.52,8806.0,49.54,49.56,49.52,49.52,8806.0
2017-03-24 13:00:00,49.52,49.54,49.51,49.53,9255.0,49.52,49.54,49.51,49.53,9255.0
2017-03-24 13:05:00,49.52,49.56,49.45,49.45,13665.0,49.52,49.56,49.45,49.45,13665.0
2017-03-24 13:10:00,49.47,49.48,49.39,49.41,9850.0,49.47,49.48,49.39,49.41,9850.0
2017-03-24 13:15:00,49.4,49.43,49.39,49.42,7740.0,49.4,49.43,49.39,49.42,7740.0
2017-03-24 13:20:00,49.42,49.47,49.4,49.41,10668.0,49.42,49.47,49.4,49.41,10668.0
2017-03-24 13:25:00,49.42,49.44,49.42,49.43,6208.0,49.42,49.44,49.42,49.43,6208.0
2017-03-24 13:30:00,49.43,49.44,49.35,49.36,8322.0,49.43,49.44,49.35,49.36,8322.0
2017-03-24 13:35:00,49.36,49.36,49.3,49.36,38913.0,49.36,49.36,49.3,49.36,38913.0
2017-03-24 13:40:00,49.35,49.4,49.32,49.4,12712.0,49.35,49.4,49.32,49.4,12712.0
2017-03-24 13:45:00,49.41,49.43,49.37,49.39,8727.0,49.41,49.43,49.37,49.39,8727.0
2017-03-24 13:50:00,49.38,49.39,49.29,49.3,11253.0,49.38,49.39,49.29,49.3,11253.0
2017-03-24 13:55:00,49.3,49.3,49.26,49.27,9337.0,49.3,49.3,49.26,49.27,9337.0
2017-03-24 14:00:00,49.28,49.32,49.22,49.22,16615.0,49.28,49.32,49.22,49.22,16615.0
2017-03-24 14:05:00,49.22,49.26,49.22,49.23,17171.0,49.22,49.26,49.22,49.23,17171.0
2017-03-24 14:10:00,49.23,49.38,49.23,49.38,47355.0,49.23,49.38,49.23,49.38,47355.0
2017-03-24 14:15:00,49.39,49.49,49.38,49.47,13152.0,49.39,49.49,49.38,49.47,13152.0
2017-03-24 14:20:00,49.48,49.49,49.43,49.44,7199.0,49.48,49.49,49.43,49.44,7199.0
2017-03-24 14:25:00,49.45,49.45,49.33,49.33,12231.0,49.45,49.45,49.33,49.33,12231.0
2017-03-24 14:30:00,49.33,49.44,49.31,49.42,18691.0,49.33,49.44,49.31,49.42,18691.0
2017-03-24 14:35:00,49.4,49.42,49.31,49.31,9553.0,49.4,49.42,49.31,49.31,9553.0
2017-03-24 14:40:00,49.31,49.33,49.31,49.32,7117.0,49.31,49.33,49.31,49.32,7117.0
2017-03-24 14:45:00,49.31,49.32,49.2,49.23,15611.0,49.31,49.32,49.2,49.23,15611.0
2017-03-24 14:50:00,49.23,49.38,49.23,49.34,25133.0,49.23,49.38,49.23,49.34,25133.0
2017-03-24 14:55:00,49.33,49.44,49.33,49.4,45863.0,49.33,49.44,49.33,49.4,45863.0
2017-03-24 15:00:00,49.39,49.41,49.34,49.4,81041.0,49.39,49.41,49.34,49.4,81041.0
2017-03-24 15:05:00,49.41,49.41,49.32,49.4,29753.0,49.41,49.41,49.32,49.4,29753.0
2017-03-24 15:10:00,49.4,49.4,49.31,49.35,17231.0,49.4,49.4,49.31,49.35,17231.0
2017-03-24 15:15:00,49.36,49.36,49.24,49.24,13876.0,49.36,49.36,49.24,49.24,13876.0
2017-03-24 15:20:00,49.25,49.32,49.25,49.32,13598.0,49.25,49.32,49.25,49.32,13598.0
2017-03-24 15:25:00,49.31,49.31,49.29,49.3,23888.0,49.31,49.31,49.29,49.3,23888.0
2017-03-24 15:30:00,49.3,49.43,49.28,49.41,40398.0,49.3,49.43,49.28,49.41,40398.0
2017-03-24 15:35:00,49.39,49.55,49.35,49.55,41730.0,49.39,49.55,49.35,49.55,41730.0
2017-03-24 15:40:00,49.55,49.78,49.55,49.75,60290.0,49.55,49.78,49.55,49.75,60290.0
2017-03-24 15:45:00,49.76,49.77,49.6,49.62,45583.0,49.76,49.77,49.6,49.62,45583.0
2017-03-24 15:50:00,49.61,49.66,49.57,49.62,45995.0,49.61,49.66,49.57,49.62,45995.0
2017-03-24 15:55:00,49.63,49.65,49.55,49.58,87409.0,49.63,49.65,49.55,49.58,87409.0
2017-03-27 09:30:00,49.02,49.15,48.59,48.63,50510.0,49.02,49.15,48.59,48.63,50510.0
2017-03-27 09:35:00,48.63,48.68,48.56,48.68,61766.0,48.63,48.68,48.56,48.68,61766.0
2017-03-27 09:40:00,48.68,48.8,48.68,48.74,4912.0,48.68,48.8,48.68,48.74,4912.0
2017-03-27 09:45:00,48.76,48.82,48.63,48.74,8140.0,48.76,48.82,48.63,48.74,8140.0
2017-03-27 09:50:00,48.77,49.03,48.77,48.95,7424.0,48.77,49.03,48.77,48.95,7424.0
2017-03-27 09:55:00,48.89,48.97,48.86,48.95,9752.0,48.89,48.97,48.86,48.95,9752.0
2017-03-27 10:00:00,48.92,49.19,48.77,49.15,19395.0,48.92,49.19,48.77,49.15,19395.0
2017-03-27 10:05:00,49.16,49.28,49.1,49.14,5913.0,49.16,49.28,49.1,49.14,5913.0
2017-03-27 10:10:00,49.16,49.29,49.15,49.29,4975.0,49.16,49.29,49.15,49.29,4975.0
2017-03-27 10:15:00,49.3,49.45,49.24,49.36,106242.0,49.3,49.45,49.24,49.36,106242.0
2017-03-27 10:20:00,49.32,49.46,49.25,49.46,7136.0,49.32,49.46,49.25,49.46,7136.0
2017-03-27 10:25:00,49.47,49.53,49.37,49.51,14042.0,49.47,49.53,49.37,49.51,14042.0
2017-03-27 10:30:00,49.5,49.59,49.49,49.49,27510.0,49.5,49.59,49.49,49.49,27510.0
2017-03-27 10:35:00,49.51,49.66,49.45,49.63,12420.0,49.51,49.66,49.45,49.63,12420.0
2017-03-27 10:40:00,49.61,49.76,49.59,49.76,36988.0,49.61,49.76,49.59,49.76,36988.0
2017-03-27 10:45:00,49.76,49.92,49.75,49.82,15854.0,49.76,49.92,49.75,49.82,15854.0
2017-03-27 10:50:00,49.81,49.94,49.81,49.85,8681.0,49.81,49.94,49.81,49.85,8681.0
2017-03-27 10:55:00,49.87,49.89,49.67,49.86,30136.0,49.87,49.89,49.67,49.86,30136.0
2017-03-27 11:00:00,49.87,49.88,49.8,49.8,7224.0,49.87,49.88,49.8,49.8,7224.0
2017-03-27 11:05:00,49.77,49.77,49.58,49.59,11341.0,49.77,49.77,49.58,49.59,11341.0
2017-03-27 11:10:00,49.59,49.63,49.55,49.56,4942.0,49.59,49.63,49.55,49.56,4942.0
2017-03-27 11:15:00,49.56,49.66,49.56,49.6,6372.0,49.56,49.66,49.56,49.6,6372.0
2017-03-27 11:20:00,49.59,49.75,49.5,49.57,49188.0,49.59,49.75,49.5,49.57,49188.0
2017-03-27 11:25:00,49.58,49.64,49.53,49.64,3177.0,49.58,49.64,49.53,49.64,3177.0
2017-03-27 11:30:00,49.67,49.84,49.67,49.76,5675.0,49.67,49.84,49.67,49.76,5675.0
2017-03-27 11:35:00,49.76,49.78,49.71,49.71,3000.0,49.76,49.78,49.71,49.71,3000.0
2017-03-27 11:40:00,49.73,49.79,49.72,49.78,48170.0,49.73,49.79,49.72,49.78,48170.0
2017-03-27 11:45:00,49.78,49.9,49.78,49.79,15365.0,49.78,49.9,49.78,49.79,15365.0
2017-03-27 11:50:00,49.79,49.8,49.72,49.74,49838.0,49.79,49.8,49.72,49.74,49838.0
2017-03-27 11:55:00,49.74,49.87,49.74,49.83,8782.0,49.74,49.87,49.74,49.83,8782.0
2017-03-27 12:00:00,49.84,49.94,49.82,49.94,6537.0,49.84,49.94,49.82,49.94,6537.0
2017-03-27 12:05:00,49.95,50.12,49.95,50.03,23029.0,49.95,50.12,49.95,50.03,23029.0
2017-03-27 12:10:00,50.05,50.07,50.02,50.06,7032.0,50.05,50.07,50.02,50.06,7032.0
2017-03-27 12:15:00,50.06,50.12,50.04,50.06,4540.0,50.06,50.12,50.04,50.06,4540.0
2017-03-27 12:20:00,50.09,50.17,50.06,50.17,8275.0,50.09,50.17,50.06,50.17,8275.0
2017-03-27 12:25:00,50.16,50.19,50.15,50.19,7658.0,50.16,50.19,50.15,50.19,7658.0
2017-03-27 12:30:00,50.16,50.16,50.11,50.11,8033.0,50.16,50.16,50.11,50.11,8033.0
2017-03-27 12:35:00,50.12,50.22,50.12,50.21,10246.0,50.12,50.22,50.12,50.21,10246.0
2017-03-27 12:40:00,50.2,50.27,50.2,50.25,6502.0,50.2,50.27,50.2,50.25,6502.0
2017-03-27 12:45:00,50.25,50.29,50.23,50.29,4519.0,50.25,50.29,50.23,50.29,4519.0
2017-03-27 12:50:00,50.28,50.4,50.28,50.39,8909.0,50.28,50.4,50.28,50.39,8909.0
2017-03-27 12:55:00,50.37,50.39,50.33,50.34,4745.0,50.37,50.39,50.33,50.34,4745.0
2017-03-27 13:00:00,50.33,50.62,50.32,50.55,30121.0,50.33,50.62,50.32,50.55,30121.0
2017-03-27 13:05:00,50.55,50.6,50.52,50.57,17269.0,50.55,50.6,50.52,50.57,17269.0
2017-03-27 13:10:00,50.6,50.63,50.56,50.59,13847.0,50.6,50.63,50.56,50.59,13847.0
2017-03-27 13:15:00,50.62,50.68,50.6,50.68,14515.0,50.62,50.68,50.6,50.68,14515.0
2017-03-27 13:20:00,50.67,50.75,50.67,50.73,12187.0,50.67,50.75,50.67,50.73,12187.0
2017-03-27 13:25:00,50.72,50.72,50.56,50.64,34882.0,50.72,50.72,50.56,50.64,34882.0
2017-03-27 13:30:00,50.66,50.66,50.57,50.64,13793.0,50.66,50.66,50.57,50.64,13793.0
2017-03-27 13:35:00,50.63,50.69,50.59,50.59,113220.0,50.63,50.69,50.59,50.59,113220.0
2017-03-27 13:40:00,50.59,50.59,50.49,50.51,21331.0,50.59,50.59,50.49,50.51,21331.0
2017-03-27 13:45:00,50.5,50.73,50.49,50.66,38323.0,50.5,50.73,50.49,50.66,38323.0
2017-03-27 13:50:00,50.65,50.65,50.6,50.62,6334.0,50.65,50.65,50.6,50.62,6334.0
2017-03-27 13:55:00,50.62,50.64,50.59,50.59,4330.0,50.62,50.64,50.59,50.59,4330.0
2017-03-27 14:00:00,50.61,50.7,50.59,50.69,9781.0,50.61,50.7,50.59,50.69,9781.0
2017-03-27 14:05:00,50.7,50.93,50.67,50.85,49019.0,50.7,50.93,50.67,50.85,49019.0
2017-03-27 14:10:00,50.83,50.92,50.78,50.84,19346.0,50.83,50.92,50.78,50.84,19346.0
2017-03-27 14:15:00,50.85,50.93,50.82,50.92,17946.0,50.85,50.93,50.82,50.92,17946.0
2017-03-27 14:20:00,50.91,51.35,50.9,51.08,63304.0,50.91,51.35,50.9,51.08,63304.0
2017-03-27 14:25:00,51.05,51.05,50.82,50.86,304216.0,51.05,51.05,50.82,50.86,304216.0
2017-03-27 14:30:00,50.86,50.86,50.7,50.74,23580.0,50.86,50.86,50.7,50.74,23580.0
2017-03-27 14:35:00,50.73,50.76,50.63,50.63,15717.0,50.73,50.76,50.63,50.63,15717.0
2017-03-27 14:40:00,50.64,50.71,50.53,50.6,110086.0,50.64,50.71,50.53,50.6,110086.0
2017-03-27 14:45:00,50.63,50.75,50.57,50.7,12707.0,50.63,50.75,50.57,50.7,12707.0
2017-03-27 14:50:00,50.71,50.72,50.63,50.66,10994.0,50.71,50.72,50.63,50.66,10994.0
2017-03-27 14:55:00,50.67,50.71,50.66,50.68,14321.0,50.67,50.71,50.66,50.68,14321.0
2017-03-27 15:00:00,50.68,50.82,50.64,50.72,20047.0,50.68,50.82,50.64,50.72,20047.0
2017-03-27 15:05:00,50.73,50.73,50.64,50.71,21451.0,50.73,50.73,50.64,50.71,21451.0
2017-03-27 15:10:00,50.72,50.72,50.66,50.7,7101.0,50.72,50.72,50.66,50.7,7101.0
2017-03-27 15:15:00,50.7,50.72,50.67,50.72,11112.0,50.7,50.72,50.67,50.72,11112.0
2017-03-27 15:20:00,50.72,50.85,50.71,50.76,46206.0,50.72,50.85,50.71,50.76,46206.0
2017-03-27 15:25:00,50.76,50.84,50.73,50.74,27678.0,50.76,50.84,50.73,50.74,27678.0
2017-03-27 15:30:00,50.73,50.79,50.72,50.77,22132.0,50.73,50.79,50.72,50.77,22132.0
2017-03-27 15:35:00,50.76,50.9,50.74,50.9,47766.0,50.76,50.9,50.74,50.9,47766.0
2017-03-27 15:40:00,50.9,51.03,50.89,51.02,42906.0,50.9,51.03,50.89,51.02,42906.0
2017-03-27 15:45:00,51.0,51.01,50.92,50.97,40004.0,51.0,51.01,50.92,50.97,40004.0
2017-03-27 15:50:00,50.96,50.97,50.88,50.94,50433.0,50.96,50.97,50.88,50.94,50433.0
2017-03-27 15:55:00,50.94,50.99,50.9,50.95,100828.0,50.94,50.99,50.9,50.95,100828.0
2017-03-28 09:30:00,51.01,51.28,50.94,51.2,35575.0,51.01,51.28,50.94,51.2,35575.0
2017-03-28 09:35:00,51.19,51.48,51.19,51.23,18127.0,51.19,51.48,51.19,51.23,18127.0
2017-03-28 09:40:00,51.26,51.26,50.94,50.97,30488.0,51.26,51.26,50.94,50.97,30488.0
2017-03-28 09:45:00,50.97,50.97,50.72,50.72,7586.0,50.97,50.97,50.72,50.72,7586.0
2017-03-28 09:50:00,50.72,50.74,50.52,50.6,12051.0,50.72,50.74,50.52,50.6,12051.0
2017-03-28 09:55:00,50.53,50.58,50.13,50.14,53960.0,50.53,50.58,50.13,50.14,53960.0
2017-03-28 10:00:00,50.2,50.61,50.17,50.61,53522.0,50.2,50.61,50.17,50.61,53522.0
2017-03-28 10:05:00,50.6,50.6,50.33,50.36,13331.0,50.6,50.6,50.33,50.36,13331.0
2017-03-28 10:10:00,50.34,50.48,50.19,50.37,62160.0,50.34,50.48,50.19,50.37,62160.0
2017-03-28 10:15:00,50.35,50.48,50.15,50.44,20426.0,50.35,50.48,50.15,50.44,20426.0
2017-03-28 10:20:00,50.44,50.44,50.26,50.35,6263.0,50.44,50.44,50.26,50.35,6263.0
2017-03-28 10:25:00,50.38,50.54,50.37,50.42,7358.0,50.38,50.54,50.37,50.42,7358.0
2017-03-28 10:30:00,50.4,50.42,50.23,50.27,9452.0,50.4,50.42,50.23,50.27,9452.0
2017-03-28 10:35:00,50.28,50.36,50.13,50.33,48217.0,50.28,50.36,50.13,50.33,48217.0
2017-03-28 10:40:00,50.33,50.34,50.22,50.23,9170.0,50.33,50.34,50.22,50.23,9170.0
2017-03-28 10:45:00,50.24,50.35,50.23,50.34,7657.0,50.24,50.35,50.23,50.34,7657.0
2017-03-28 10:50:00,50.33,50.33,50.28,50.33,5795.0,50.33,50.33,50.28,50.33,5795.0
2017-03-28 10:55:00,50.32,50.34,50.26,50.3,9852.0,50.32,50.34,50.26,50.3,9852.0
2017-03-28 11:00:00,50.31,50.38,50.26,50.38,9714.0,50.31,50.38,50.26,50.38,9714.0
2017-03-28 11:05:00,50.36,50.54,50.36,50.51,8000.0,50.36,50.54,50.36,50.51,8000.0
2017-03-28 11:10:00,50.5,50.5,50.4,50.4,4584.0,50.5,50.5,50.4,50.4,4584.0
2017-03-28 11:15:00,50.42,50.43,50.33,50.33,7095.0,50.42,50.43,50.33,50.33,7095.0
2017-03-28 11:20:00,50.34,50.34,50.27,50.29,9496.0,50.34,50.34,50.27,50.29,9496.0
2017-03-28 11:25:00,50.29,50.32,50.27,50.31,9446.0,50.29,50.32,50.27,50.31,9446.0
2017-03-28 11:30:00,50.3,50.3,50.26,50.26,6851.0,50.3,50.3,50.26,50.26,6851.0
2017-03-28 11:35:00,50.26,50.28,50.21,50.27,11837.0,50.26,50.28,50.21,50.27,11837.0
2017-03-28 11:40:00,50.25,50.38,50.25,50.37,9915.0,50.25,50.38,50.25,50.37,9915.0
2017-03-28 11:45:00,50.38,50.38,50.3,50.37,8792.0,50.38,50.38,50.3,50.37,8792.0
2017-03-28 11:50:00,50.38,50.39,50.34,50.36,4257.0,50.38,50.39,50.34,50.36,4257.0
2017-03-28 11:55:00,50.36,50.39,50.34,50.37,7281.0,50.36,50.39,50.34,50.37,7281.0
2017-03-28 12:00:00,50.36,50.37,50.32,50.34,4854.0,50.36,50.37,50.32,50.34,4854.0
2017-03-28 12:05:00,50.35,50.5,50.25,50.41,37359.0,50.35,50.5,50.25,50.41,37359.0
2017-03-28 12:10:00,50.42,50.43,50.37,50.41,4982.0,50.42,50.43,50.37,50.41,4982.0
2017-03-28 12:15:00,50.39,50.41,50.34,50.35,2990.0,50.39,50.41,50.34,50.35,2990.0
2017-03-28 12:20:00,50.32,50.36,50.32,50.35,6639.0,50.32,50.36,50.32,50.35,6639.0
2017-03-28 12:25:00,50.35,50.4,50.33,50.35,3519.0,50.35,50.4,50.33,50.35,3519.0
2017-03-28 12:30:00,50.36,50.38,50.34,50.38,1400.0,50.36,50.38,50.34,50.38,1400.0
2017-03-28 12:35:00,50.39,50.42,50.38,50.41,3847.0,50.39,50.42,50.38,50.41,3847.0
2017-03-28 12:40:00,50.42,50.44,50.37,50.44,5093.0,50.42,50.44,50.37,50.44,5093.0
2017-03-28 12:45:00,50.44,50.44,50.4,50.44,5000.0,50.44,50.44,50.4,50.44,5000.0
2017-03-28 12:50:00,50.45,50.63,50.45,50.59,10448.0,50.45,50.63,50.45,50.59,10448.0
2017-03-28 12:55:00,50.59,50.65,50.59,50.64,5365.0,50.59,50.65,50.59,50.64,5365.0
2017-03-28 13:00:00,50.65,50.66,50.57,50.61,7942.0,50.65,50.66,50.57,50.61,7942.0
2017-03-28 13:05:00,50.61,50.65,50.59,50.61,6512.0,50.61,50.65,50.59,50.61,6512.0
2017-03-28 13:10:00,50.61,50.7,50.6,50.7,7200.0,50.61,50.7,50.6,50.7,7200.0
2017-03-28 13:15:00,50.69,50.71,50.66,50.71,4897.0,50.69,50.71,50.66,50.71,4897.0
2017-03-28 13:20:00,50.71,50.88,50.7,50.81,12589.0,50.71,50.88,50.7,50.81,12589.0
2017-03-28 13:25:00,50.81,50.9,50.81,50.87,8946.0,50.81,50.9,50.81,50.87,8946.0
2017-03-28 13:30:00,50.86,50.87,50.79,50.82,7491.0,50.86,50.87,50.79,50.82,7491.0
2017-03-28 13:35:00,50.8,50.86,50.76,50.78,6396.0,50.8,50.86,50.76,50.78,6396.0
2017-03-28 13:40:00,50.8,50.87,50.79,50.87,8173.0,50.8,50.87,50.79,50.87,8173.0
2017-03-28 13:45:00,50.87,50.89,50.84,50.88,8695.0,50.87,50.89,50.84,50.88,8695.0
2017-03-28 13:50:00,50.9,50.95,50.89,50.92,10178.0,50.9,50.95,50.89,50.92,10178.0
2017-03-28 13:55:00,50.91,50.95,50.91,50.94,12681.0,50.91,50.95,50.91,50.94,12681.0
2017-03-28 14:00:00,50.95,51.01,50.93,50.99,15145.0,50.95,51.01,50.93,50.99,15145.0
2017-03-28 14:05:00,50.99,51.1,50.96,51.1,23820.0,50.99,51.1,50.96,51.1,23820.0
2017-03-28 14:10:00,51.1,51.15,51.06,51.06,20439.0,51.1,51.15,51.06,51.06,20439.0
2017-03-28 14:15:00,51.05,51.1,51.02,51.07,9626.0,51.05,51.1,51.02,51.07,9626.0
2017-03-28 14:20:00,51.05,51.08,51.02,51.02,10379.0,51.05,51.08,51.02,51.02,10379.0
2017-03-28 14:25:00,51.04,51.07,50.96,50.99,24638.0,51.04,51.07,50.96,50.99,24638.0
2017-03-28 14:30:00,50.99,50.99,50.93,50.93,10654.0,50.99,50.99,50.93,50.93,10654.0
2017-03-28 14:35:00,50.93,51.04,50.9,51.02,7415.0,50.93,51.04,50.9,51.02,7415.0
2017-03-28 14:40:00,51.04,51.05,50.99,51.05,8158.0,51.04,51.05,50.99,51.05,8158.0
2017-03-28 14:45:00,51.05,51.15,51.03,51.15,6552.0,51.05,51.15,51.03,51.15,6552.0
2017-03-28 14:50:00,51.14,51.15,51.09,51.1,8051.0,51.14,51.15,51.09,51.1,8051.0
2017-03-28 14:55:00,51.11,51.12,51.08,51.08,6991.0,51.11,51.12,51.08,51.08,6991.0
2017-03-28 15:00:00,51.07,51.08,51.02,51.03,9106.0,51.07,51.08,51.02,51.03,9106.0
2017-03-28 15:05:00,51.03,51.04,50.97,51.02,9238.0,51.03,51.04,50.97,51.02,9238.0
2017-03-28 15:10:00,51.01,51.02,50.98,50.98,10231.0,51.01,51.02,50.98,50.98,10231.0
2017-03-28 15:15:00,50.98,51.0,50.91,50.91,15888.0,50.98,51.0,50.91,50.91,15888.0
2017-03-28 15:20:00,50.92,50.97,50.9,50.96,14396.0,50.92,50.97,50.9,50.96,14396.0
2017-03-28 15:25:00,50.97,51.0,50.95,50.98,29813.0,50.97,51.0,50.95,50.98,29813.0
2017-03-28 15:30:00,50.99,51.12,50.98,51.11,18248.0,50.99,51.12,50.98,51.11,18248.0
2017-03-28 15:35:00,51.12,51.14,51.09,51.12,18209.0,51.12,51.14,51.09,51.12,18209.0
2017-03-28 15:40:00,51.13,51.2,51.12,51.15,42997.0,51.13,51.2,51.12,51.15,42997.0
2017-03-28 15:45:00,51.15,51.22,51.12,51.2,56480.0,51.15,51.22,51.12,51.2,56480.0
2017-03-28 15:50:00,51.21,51.29,51.17,51.27,63284.0,51.21,51.29,51.17,51.27,63284.0
2017-03-28 15:55:00,51.28,51.33,51.09,51.12,163935.0,51.28,51.33,51.09,51.12,163935.0
2017-03-29 09:30:00,51.2,51.2,50.85,50.97,20140.0,51.2,51.2,50.85,50.97,20140.0
2017-03-29 09:35:00,50.85,50.97,50.84,50.93,11887.0,50.85,50.97,50.84,50.93,11887.0
2017-03-29 09:40:00,50.92,51.16,50.92,51.07,6406.0,50.92,51.16,50.92,51.07,6406.0
2017-03-29 09:45:00,51.09,51.14,50.98,50.99,8917.0,51.09,51.14,50.98,50.99,8917.0
2017-03-29 09:50:00,50.99,51.06,50.94,51.06,8494.0,50.99,51.06,50.94,51.06,8494.0
2017-03-29 09:55:00,51.06,51.12,51.05,51.08,19709.0,51.06,51.12,51.05,51.08,19709.0
2017-03-29 10:00:00,51.1,51.1,50.92,50.97,12012.0,51.1,51.1,50.92,50.97,12012.0
2017-03-29 10:05:00,50.93,50.95,50.88,50.91,15375.0,50.93,50.95,50.88,50.91,15375.0
2017-03-29 10:10:00,50.88,50.97,50.88,50.97,4492.0,50.88,50.97,50.88,50.97,4492.0
2017-03-29 10:15:00,50.95,50.97,50.9,50.93,2988.0,50.95,50.97,50.9,50.93,2988.0
2017-03-29 10:20:00,50.92,50.94,50.88,50.89,6460.0,50.92,50.94,50.88,50.89,6460.0
2017-03-29 10:25:00,50.93,50.94,50.88,50.89,6680.0,50.93,50.94,50.88,50.89,6680.0
2017-03-29 10:30:00,50.89,50.96,50.88,50.93,9150.0,50.89,50.96,50.88,50.93,9150.0
2017-03-29 10:35:00,50.94,50.96,50.87,50.96,5271.0,50.94,50.96,50.87,50.96,5271.0
2017-03-29 10:40:00,50.95,51.0,50.93,50.93,6300.0,50.95,51.0,50.93,50.93,6300.0
2017-03-29 10:45:00,50.95,51.02,50.95,50.98,6206.0,50.95,51.02,50.95,50.98,6206.0
2017-03-29 10:50:00,50.95,50.97,50.91,50.97,6207.0,50.95,50.97,50.91,50.97,6207.0
2017-03-29 10:55:00,50.96,50.97,50.91,50.96,8260.0,50.96,50.97,50.91,50.96,8260.0
2017-03-29 11:00:00,50.96,50.96,50.77,50.79,21032.0,50.96,50.96,50.77,50.79,21032.0
2017-03-29 11:05:00,50.81,50.81,50.71,50.75,17866.0,50.81,50.81,50.71,50.75,17866.0
2017-03-29 11:10:00,50.75,50.83,50.74,50.81,9604.0,50.75,50.83,50.74,50.81,9604.0
2017-03-29 11:15:00,50.81,50.81,50.76,50.8,6692.0,50.81,50.81,50.76,50.8,6692.0
2017-03-29 11:20:00,50.79,50.81,50.76,50.81,5300.0,50.79,50.81,50.76,50.81,5300.0
2017-03-29 11:25:00,50.83,50.85,50.82,50.84,5012.0,50.83,50.85,50.82,50.84,5012.0
2017-03-29 11:30:00,50.84,50.84,50.68,50.69,77423.0,50.84,50.84,50.68,50.69,77423.0
2017-03-29 11:35:00,50.7,50.7,50.56,50.56,92586.0,50.7,50.7,50.56,50.56,92586.0
2017-03-29 11:40:00,50.56,50.6,50.56,50.58,6462.0,50.56,50.6,50.56,50.58,6462.0
2017-03-29 11:45:00,50.6,50.64,50.59,50.64,7295.0,50.6,50.64,50.59,50.64,7295.0
2017-03-29 11:50:00,50.63,50.63,50.55,50.57,6911.0,50.63,50.63,50.55,50.57,6911.0
2017-03-29 11:55:00,50.58,50.65,50.57,50.65,4336.0,50.58,50.65,50.57,50.65,4336.0
2017-03-29 12:00:00,50.65,50.78,50.65,50.74,7180.0,50.65,50.78,50.65,50.74,7180.0
2017-03-29 12:05:00,50.76,50.81,50.76,50.78,3750.0,50.76,50.81,50.76,50.78,3750.0
2017-03-29 12:10:00,50.78,50.78,50.68,50.7,14056.0,50.78,50.78,50.68,50.7,14056.0
2017-03-29 12:15:00,50.72,50.78,50.71,50.76,5288.0,50.72,50.78,50.71,50.76,5288.0
2017-03-29 12:20:00,50.77,50.79,50.75,50.78,2605.0,50.77,50.79,50.75,50.78,2605.0
2017-03-29 12:25:00,50.78,50.82,50.76,50.81,4183.0,50.78,50.82,50.76,50.81,4183.0
2017-03-29 12:30:00,50.83,50.84,50.81,50.82,4411.0,50.83,50.84,50.81,50.82,4411.0
2017-03-29 12:35:00,50.84,50.86,50.8,50.8,4100.0,50.84,50.86,50.8,50.8,4100.0
2017-03-29 12:40:00,50.8,50.8,50.76,50.78,7573.0,50.8,50.8,50.76,50.78,7573.0
2017-03-29 12:45:00,50.79,50.85,50.77,50.85,2249.0,50.79,50.85,50.77,50.85,2249.0
2017-03-29 12:50:00,50.86,50.88,50.85,50.88,1842.0,50.86,50.88,50.85,50.88,1842.0
2017-03-29 12:55:00,50.87,50.87,50.82,50.84,5200.0,50.87,50.87,50.82,50.84,5200.0
2017-03-29 13:00:00,50.86,50.91,50.86,50.9,4787.0,50.86,50.91,50.86,50.9,4787.0
2017-03-29 13:05:00,50.89,50.99,50.89,50.99,1505.0,50.89,50.99,50.89,50.99,1505.0
2017-03-29 13:10:00,50.99,51.0,50.97,50.97,3283.0,50.99,51.0,50.97,50.97,3283.0
2017-03-29 13:15:00,50.97,51.0,50.96,50.97,5347.0,50.97,51.0,50.96,50.97,5347.0
2017-03-29 13:20:00,50.97,50.99,50.97,50.98,2853.0,50.97,50.99,50.97,50.98,2853.0
2017-03-29 13:25:00,51.02,51.03,50.98,51.02,2800.0,51.02,51.03,50.98,51.02,2800.0
2017-03-29 13:30:00,51.01,51.04,51.0,51.04,3211.0,51.01,51.04,51.0,51.04,3211.0
2017-03-29 13:35:00,51.03,51.03,51.0,51.02,5659.0,51.03,51.03,51.0,51.02,5659.0
2017-03-29 13:40:00,51.01,51.02,50.99,50.99,4057.0,51.01,51.02,50.99,50.99,4057.0
2017-03-29 13:45:00,51.01,51.02,50.99,50.99,4400.0,51.01,51.02,50.99,50.99,4400.0
2017-03-29 13:50:00,51.01,51.01,50.98,51.01,3163.0,51.01,51.01,50.98,51.01,3163.0
2017-03-29 13:55:00,51.02,51.02,51.01,51.02,2343.0,51.02,51.02,51.01,51.02,2343.0
2017-03-29 14:00:00,51.02,51.02,50.96,50.99,6390.0,51.02,51.02,50.96,50.99,6390.0
2017-03-29 14:05:00,50.98,50.99,50.97,50.99,5078.0,50.98,50.99,50.97,50.99,5078.0
2017-03-29 14:10:00,50.99,51.0,50.98,50.98,4615.0,50.99,51.0,50.98,50.98,4615.0
2017-03-29 14:15:00,50.99,51.0,50.97,51.0,7649.0,50.99,51.0,50.97,51.0,7649.0
2017-03-29 14:20:00,51.0,51.08,51.0,51.06,4529.0,51.0,51.08,51.0,51.06,4529.0
2017-03-29 14:25:00,51.06,51.07,51.03,51.06,7360.0,51.06,51.07,51.03,51.06,7360.0
2017-03-29 14:30:00,51.05,51.06,51.0,51.01,4160.0,51.05,51.06,51.0,51.01,4160.0
2017-03-29 14:35:00,51.01,51.03,50.97,50.98,6765.0,51.01,51.03,50.97,50.98,6765.0
2017-03-29 14:40:00,50.99,51.01,50.97,50.99,7900.0,50.99,51.01,50.97,50.99,7900.0
2017-03-29 14:45:00,50.99,51.03,50.98,51.01,6778.0,50.99,51.03,50.98,51.01,6778.0
2017-03-29 14:50:00,51.01,51.02,51.0,51.01,6302.0,51.01,51.02,51.0,51.01,6302.0
2017-03-29 14:55:00,51.01,51.01,50.98,50.98,6837.0,51.01,51.01,50.98,50.98,6837.0
2017-03-29 15:00:00,50.98,51.0,50.98,50.99,8929.0,50.98,51.0,50.98,50.99,8929.0
2017-03-29 15:05:00,50.99,51.01,50.99,51.01,7218.0,50.99,51.01,50.99,51.01,7218.0
2017-03-29 15:10:00,51.01,51.02,50.98,50.98,7126.0,51.01,51.02,50.98,50.98,7126.0
2017-03-29 15:15:00,50.98,51.0,50.97,50.99,9038.0,50.98,51.0,50.97,50.99,9038.0
2017-03-29 15:20:00,51.0,51.0,50.98,50.99,5045.0,51.0,51.0,50.98,50.99,5045.0
2017-03-29 15:25:00,51.0,51.01,50.98,50.99,8694.0,51.0,51.01,50.98,50.99,8694.0
2017-03-29 15:30:00,50.99,51.01,50.98,50.98,14288.0,50.99,51.01,50.98,50.98,14288.0
2017-03-29 15:35:00,50.98,51.0,50.97,50.98,21092.0,50.98,51.0,50.97,50.98,21092.0
2017-03-29 15:40:00,50.98,50.99,50.96,50.97,41101.0,50.98,50.99,50.96,50.97,41101.0
2017-03-29 15:45:00,50.98,51.0,50.97,51.0,26378.0,50.98,51.0,50.97,51.0,26378.0
2017-03-29 15:50:00,50.99,51.0,50.95,50.95,43805.0,50.99,51.0,50.95,50.95,43805.0
2017-03-29 15:55:00,50.95,50.98,50.93,50.95,85547.0,50.95,50.98,50.93,50.95,85547.0
2017-03-30 09:30:00,51.23,51.4,51.11,51.2,38472.0,51.23,51.4,51.11,51.2,38472.0
2017-03-30 09:35:00,51.24,51.36,51.2,51.34,15831.0,51.24,51.36,51.2,51.34,15831.0
2017-03-30 09:40:00,51.32,51.32,51.13,51.27,13860.0,51.32,51.32,51.13,51.27,13860.0
2017-03-30 09:45:00,51.23,51.25,51.16,51.22,8126.0,51.23,51.25,51.16,51.22,8126.0
2017-03-30 09:50:00,51.2,51.23,51.12,51.15,14215.0,51.2,51.23,51.12,51.15,14215.0
2017-03-30 09:55:00,51.12,51.17,51.07,51.08,15698.0,51.12,51.17,51.07,51.08,15698.0
2017-03-30 10:00:00,51.06,51.22,51.03,51.2,20414.0,51.06,51.22,51.03,51.2,20414.0
2017-03-30 10:05:00,51.18,51.18,51.05,51.05,40374.0,51.18,51.18,51.05,51.05,40374.0
2017-03-30 10:10:00,51.04,51.23,51.02,51.17,42801.0,51.04,51.23,51.02,51.17,42801.0
2017-03-30 10:15:00,51.16,51.22,51.09,51.15,22532.0,51.16,51.22,51.09,51.15,22532.0
2017-03-30 10:20:00,51.15,51.31,51.11,51.19,14675.0,51.15,51.31,51.11,51.19,14675.0
2017-03-30 10:25:00,51.22,51.39,51.19,51.32,14032.0,51.22,51.39,51.19,51.32,14032.0
2017-03-30 10:30:00,51.3,51.38,51.25,51.34,5912.0,51.3,51.38,51.25,51.34,5912.0
2017-03-30 10:35:00,51.36,51.4,51.31,51.31,6110.0,51.36,51.4,51.31,51.31,6110.0
2017-03-30 10:40:00,51.31,51.36,51.27,51.31,8779.0,51.31,51.36,51.27,51.31,8779.0
2017-03-30 10:45:00,51.27,51.3,51.25,51.28,5295.0,51.27,51.3,51.25,51.28,5295.0
2017-03-30 10:50:00,51.26,51.26,51.17,51.2,8034.0,51.26,51.26,51.17,51.2,8034.0
2017-03-30 10:55:00,51.19,51.27,51.17,51.25,20718.0,51.19,51.27,51.17,51.25,20718.0
2017-03-30 11:00:00,51.25,51.27,51.19,51.2,11612.0,51.25,51.27,51.19,51.2,11612.0
2017-03-30 11:05:00,51.22,51.25,51.18,51.21,10987.0,51.22,51.25,51.18,51.21,10987.0
2017-03-30 11:10:00,51.21,51.22,51.18,51.21,4250.0,51.21,51.22,51.18,51.21,4250.0
2017-03-30 11:15:00,51.22,51.25,51.2,51.24,9717.0,51.22,51.25,51.2,51.24,9717.0
2017-03-30 11:20:00,51.25,51.25,51.17,51.19,4939.0,51.25,51.25,51.17,51.19,4939.0
2017-03-30 11:25:00,51.19,51.2,51.16,51.17,4850.0,51.19,51.2,51.16,51.17,4850.0
2017-03-30 11:30:00,51.16,51.18,51.08,51.11,11333.0,51.16,51.18,51.08,51.11,11333.0
2017-03-30 11:35:00,51.11,51.14,51.1,51.14,2900.0,51.11,51.14,51.1,51.14,2900.0
2017-03-30 11:40:00,51.13,51.15,51.07,51.08,3959.0,51.13,51.15,51.07,51.08,3959.0
2017-03-30 11:45:00,51.09,51.09,51.04,51.07,5686.0,51.09,51.09,51.04,51.07,5686.0
2017-03-30 11:50:00,51.07,51.09,51.05,51.07,4886.0,51.07,51.09,51.05,51.07,4886.0
2017-03-30 11:55:00,51.07,51.09,51.03,51.04,7861.0,51.07,51.09,51.03,51.04,7861.0
2017-03-30 12:00:00,51.07,51.07,51.02,51.06,4300.0,51.07,51.07,51.02,51.06,4300.0
2017-03-30 12:05:00,51.06,51.06,50.98,51.04,13415.0,51.06,51.06,50.98,51.04,13415.0
2017-03-30 12:10:00,51.04,51.05,50.97,50.99,6005.0,51.04,51.05,50.97,50.99,6005.0
2017-03-30 12:15:00,51.0,51.06,51.0,51.03,10419.0,51.0,51.06,51.0,51.03,10419.0
2017-03-30 12:20:00,51.05,51.06,51.0,51.01,5162.0,51.05,51.06,51.0,51.01,5162.0
2017-03-30 12:25:00,51.02,51.18,51.02,51.11,7245.0,51.02,51.18,51.02,51.11,7245.0
2017-03-30 12:30:00,51.13,51.19,51.1,51.19,10073.0,51.13,51.19,51.1,51.19,10073.0
2017-03-30 12:35:00,51.17,51.2,51.1,51.14,5933.0,51.17,51.2,51.1,51.14,5933.0
2017-03-30 12:40:00,51.12,51.23,51.11,51.23,5199.0,51.12,51.23,51.11,51.23,5199.0
2017-03-30 12:45:00,51.24,51.28,51.2,51.21,8051.0,51.24,51.28,51.2,51.21,8051.0
2017-03-30 12:50:00,51.21,51.21,51.16,51.19,4100.0,51.21,51.21,51.16,51.19,4100.0
2017-03-30 12:55:00,51.18,51.2,51.16,51.18,3700.0,51.18,51.2,51.16,51.18,3700.0
2017-03-30 13:00:00,51.17,51.17,51.14,51.14,4533.0,51.17,51.17,51.14,51.14,4533.0
2017-03-30 13:05:00,51.13,51.19,51.13,51.19,4292.0,51.13,51.19,51.13,51.19,4292.0
2017-03-30 13:10:00,51.18,51.2,51.14,51.14,6200.0,51.18,51.2,51.14,51.14,6200.0
2017-03-30 13:15:00,51.15,51.18,51.13,51.14,2175.0,51.15,51.18,51.13,51.14,2175.0
2017-03-30 13:20:00,51.14,51.15,51.1,51.13,5479.0,51.14,51.15,51.1,51.13,5479.0
2017-03-30 13:25:00,51.14,51.14,51.1,51.11,2500.0,51.14,51.14,51.1,51.11,2500.0
2017-03-30 13:30:00,51.11,51.15,51.1,51.14,2514.0,51.11,51.15,51.1,51.14,2514.0
2017-03-30 13:35:00,51.16,51.17,51.1,51.13,5102.0,51.16,51.17,51.1,51.13,5102.0
2017-03-30 13:40:00,51.16,51.17,51.11,51.11,3000.0,51.16,51.17,51.11,51.11,3000.0
2017-03-30 13:45:00,51.12,51.18,51.11,51.16,5764.0,51.12,51.18,51.11,51.16,5764.0
2017-03-30 13:50:00,51.15,51.16,51.14,51.16,4466.0,51.15,51.16,51.14,51.16,4466.0
2017-03-30 13:55:00,51.15,51.16,51.12,51.13,5251.0,51.15,51.16,51.12,51.13,5251.0
2017-03-30 14:00:00,51.13,51.16,51.13,51.16,6800.0,51.13,51.16,51.13,51.16,6800.0
2017-03-30 14:05:00,51.14,51.14,51.08,51.08,10641.0,51.14,51.14,51.08,51.08,10641.0
2017-03-30 14:10:00,51.06,51.07,51.01,51.04,8212.0,51.06,51.07,51.01,51.04,8212.0
2017-03-30 14:15:00,51.04,51.1,51.03,51.06,6681.0,51.04,51.1,51.03,51.06,6681.0
2017-03-30 14:20:00,51.05,51.08,51.04,51.05,4281.0,51.05,51.08,51.04,51.05,4281.0
2017-03-30 14:25:00,51.06,51.07,51.04,51.05,6614.0,51.06,51.07,51.04,51.05,6614.0
2017-03-30 14:30:00,51.03,51.03,50.97,50.97,14231.0,51.03,51.03,50.97,50.97,14231.0
2017-03-30 14:35:00,50.96,51.0,50.96,50.98,8454.0,50.96,51.0,50.96,50.98,8454.0
2017-03-30 14:40:00,50.98,51.0,50.9,50.9,16953.0,50.98,51.0,50.9,50.9,16953.0
2017-03-30 14:45:00,50.89,50.89,50.82,50.84,32627.0,50.89,50.89,50.82,50.84,32627.0
2017-03-30 14:50:00,50.84,50.85,50.79,50.79,7074.0,50.84,50.85,50.79,50.79,7074.0
2017-03-30 14:55:00,50.79,50.82,50.77,50.8,13892.0,50.79,50.82,50.77,50.8,13892.0
2017-03-30 15:00:00,50.8,50.83,50.78,50.78,15097.0,50.8,50.83,50.78,50.78,15097.0
2017-03-30 15:05:00,50.78,50.83,50.78,50.79,15168.0,50.78,50.83,50.78,50.79,15168.0
2017-03-30 15:10:00,50.78,50.8,50.76,50.76,14936.0,50.78,50.8,50.76,50.76,14936.0
2017-03-30 15:15:00,50.77,50.8,50.75,50.75,10085.0,50.77,50.8,50.75,50.75,10085.0
2017-03-30 15:20:00,50.76,50.92,50.75,50.89,24143.0,50.76,50.92,50.75,50.89,24143.0
2017-03-30 15:25:00,50.88,50.89,50.85,50.87,12099.0,50.88,50.89,50.85,50.87,12099.0
2017-03-30 15:30:00,50.87,50.93,50.87,50.92,8960.0,50.87,50.93,50.87,50.92,8960.0
2017-03-30 15:35:00,50.91,50.91,50.87,50.88,18612.0,50.91,50.91,50.87,50.88,18612.0
2017-03-30 15:40:00,50.88,50.89,50.82,50.86,15973.0,50.88,50.89,50.82,50.86,15973.0
2017-03-30 15:45:00,50.86,50.86,50.83,50.85,18612.0,50.86,50.86,50.83,50.85,18612.0
2017-03-30 15:50:00,50.85,50.86,50.8,50.82,36411.0,50.85,50.86,50.8,50.82,36411.0
2017-03-30 15:55:00,50.81,50.87,50.78,50.85,67093.0,50.81,50.87,50.78,50.85,67093.0
2017-03-31 09:30:00,50.89,50.89,50.73,50.83,10992.0,50.89,50.89,50.73,50.83,10992.0
2017-03-31 09:35:00,50.8,50.87,50.75,50.83,1600.0,50.8,50.87,50.75,50.83,1600.0
2017-03-31 09:40:00,50.88,50.89,50.82,50.86,3325.0,50.88,50.89,50.82,50.86,3325.0
2017-03-31 09:45:00,50.88,50.91,50.81,50.81,4800.0,50.88,50.91,50.81,50.81,4800.0
2017-03-31 09:50:00,50.81,50.89,50.76,50.89,4386.0,50.81,50.89,50.76,50.89,4386.0
2017-03-31 09:55:00,50.88,51.18,50.88,51.06,19072.0,50.88,51.18,50.88,51.06,19072.0
2017-03-31 10:00:00,51.11,51.14,51.07,51.09,3146.0,51.11,51.14,51.07,51.09,3146.0
2017-03-31 10:05:00,51.08,51.21,51.08,51.1,2100.0,51.08,51.21,51.08,51.1,2100.0
2017-03-31 10:10:00,51.1,51.1,51.0,51.02,5306.0,51.1,51.1,51.0,51.02,5306.0
2017-03-31 10:15:00,51.1,51.24,51.06,51.1,14861.0,51.1,51.24,51.06,51.1,14861.0
2017-03-31 10:20:00,51.12,51.2,51.06,51.2,14000.0,51.12,51.2,51.06,51.2,14000.0
2017-03-31 10:25:00,51.12,51.13,50.99,51.04,4560.0,51.12,51.13,50.99,51.04,4560.0
2017-03-31 10:30:00,51.09,51.18,51.07,51.18,4090.0,51.09,51.18,51.07,51.18,4090.0
2017-03-31 10:35:00,51.15,51.19,51.11,51.16,2228.0,51.15,51.19,51.11,51.16,2228.0
2017-03-31 10:40:00,51.15,51.22,51.12,51.12,5300.0,51.15,51.22,51.12,51.12,5300.0
2017-03-31 10:45:00,51.12,51.19,51.12,51.14,2800.0,51.12,51.19,51.12,51.14,2800.0
2017-03-31 10:50:00,51.15,51.19,51.12,51.16,4986.0,51.15,51.19,51.12,51.16,4986.0
2017-03-31 10:55:00,51.17,51.19,51.15,51.15,5089.0,51.17,51.19,51.15,51.15,5089.0
2017-03-31 11:00:00,51.16,51.17,51.09,51.16,8421.0,51.16,51.17,51.09,51.16,8421.0
2017-03-31 11:05:00,51.15,51.21,51.15,51.2,3350.0,51.15,51.21,51.15,51.2,3350.0
2017-03-31 11:10:00,51.22,51.24,51.18,51.24,2950.0,51.22,51.24,51.18,51.24,2950.0
2017-03-31 11:15:00,51.24,51.25,51.18,51.23,5676.0,51.24,51.25,51.18,51.23,5676.0
2017-03-31 11:20:00,51.22,51.31,51.22,51.26,11375.0,51.22,51.31,51.22,51.26,11375.0
2017-03-31 11:25:00,51.26,51.29,51.22,51.22,5295.0,51.26,51.29,51.22,51.22,5295.0
2017-03-31 11:30:00,51.24,51.35,51.21,51.33,5545.0,51.24,51.35,51.21,51.33,5545.0
2017-03-31 11:35:00,51.37,51.38,51.34,51.34,11048.0,51.37,51.38,51.34,51.34,11048.0
2017-03-31 11:40:00,51.36,51.44,51.35,51.41,14900.0,51.36,51.44,51.35,51.41,14900.0
2017-03-31 11:45:00,51.43,51.5,51.39,51.47,9392.0,51.43,51.5,51.39,51.47,9392.0
2017-03-31 11:50:00,51.49,51.5,51.45,51.45,9268.0,51.49,51.5,51.45,51.45,9268.0
2017-03-31 11:55:00,51.47,51.58,51.47,51.53,10062.0,51.47,51.58,51.47,51.53,10062.0
2017-03-31 12:00:00,51.55,51.59,51.53,51.54,9300.0,51.55,51.59,51.53,51.54,9300.0
2017-03-31 12:05:00,51.54,51.62,51.52,51.58,11493.0,51.54,51.62,51.52,51.58,11493.0
2017-03-31 12:10:00,51.58,51.67,51.57,51.66,12690.0,51.58,51.67,51.57,51.66,12690.0
2017-03-31 12:15:00,51.66,51.66,51.61,51.65,5879.0,51.66,51.66,51.61,51.65,5879.0
2017-03-31 12:20:00,51.64,51.64,51.49,51.52,7620.0,51.64,51.64,51.49,51.52,7620.0
2017-03-31 12:25:00,51.51,51.57,51.51,51.54,2645.0,51.51,51.57,51.51,51.54,2645.0
2017-03-31 12:30:00,51.54,51.55,51.46,51.49,4713.0,51.54,51.55,51.46,51.49,4713.0
2017-03-31 12:35:00,51.47,51.48,51.45,51.45,2605.0,51.47,51.48,51.45,51.45,2605.0
2017-03-31 12:40:00,51.46,51.47,51.44,51.47,1765.0,51.46,51.47,51.44,51.47,1765.0
2017-03-31 12:45:00,51.47,51.47,51.45,51.45,6800.0,51.47,51.47,51.45,51.45,6800.0
2017-03-31 12:50:00,51.48,51.48,51.44,51.48,3005.0,51.48,51.48,51.44,51.48,3005.0
2017-03-31 12:55:00,51.46,51.51,51.45,51.51,3850.0,51.46,51.51,51.45,51.51,3850.0
2017-03-31 13:00:00,51.5,51.5,51.4,51.41,12315.0,51.5,51.5,51.4,51.41,12315.0
2017-03-31 13:05:00,51.41,51.41,51.34,51.36,7870.0,51.41,51.41,51.34,51.36,7870.0
2017-03-31 13:10:00,51.36,51.41,51.36,51.38,3969.0,51.36,51.41,51.36,51.38,3969.0
2017-03-31 13:15:00,51.38,51.38,51.31,51.32,2998.0,51.38,51.38,51.31,51.32,2998.0
2017-03-31 13:20:00,51.33,51.35,51.31,51.32,3255.0,51.33,51.35,51.31,51.32,3255.0
2017-03-31 13:25:00,51.32,51.35,51.32,51.34,3089.0,51.32,51.35,51.32,51.34,3089.0
2017-03-31 13:30:00,51.34,51.45,51.34,51.43,3560.0,51.34,51.45,51.34,51.43,3560.0
2017-03-31 13:35:00,51.44,51.49,51.39,51.46,3818.0,51.44,51.49,51.39,51.46,3818.0
2017-03-31 13:40:00,51.47,51.49,51.46,51.47,2000.0,51.47,51.49,51.46,51.47,2000.0
2017-03-31 13:45:00,51.45,51.55,51.44,51.52,3660.0,51.45,51.55,51.44,51.52,3660.0
2017-03-31 13:50:00,51.53,51.54,51.48,51.53,4126.0,51.53,51.54,51.48,51.53,4126.0
2017-03-31 13:55:00,51.54,51.54,51.48,51.48,4874.0,51.54,51.54,51.48,51.48,4874.0
2017-03-31 14:00:00,51.49,51.52,51.45,51.45,13693.0,51.49,51.52,51.45,51.45,13693.0
2017-03-31 14:05:00,51.46,51.46,51.35,51.38,10412.0,51.46,51.46,51.35,51.38,10412.0
2017-03-31 14:10:00,51.38,51.42,51.34,51.34,7893.0,51.38,51.42,51.34,51.34,7893.0
2017-03-31 14:15:00,51.36,51.4,51.35,51.36,4300.0,51.36,51.4,51.35,51.36,4300.0
2017-03-31 14:20:00,51.38,51.38,51.31,51.32,4894.0,51.38,51.38,51.31,51.32,4894.0
2017-03-31 14:25:00,51.33,51.36,51.32,51.36,2100.0,51.33,51.36,51.32,51.36,2100.0
2017-03-31 14:30:00,51.36,51.38,51.33,51.36,2078.0,51.36,51.38,51.33,51.36,2078.0
2017-03-31 14:35:00,51.36,51.36,51.32,51.32,2650.0,51.36,51.36,51.32,51.32,2650.0
2017-03-31 14:40:00,51.33,51.34,51.27,51.27,4447.0,51.33,51.34,51.27,51.27,4447.0
2017-03-31 14:45:00,51.26,51.29,51.2,51.29,7150.0,51.26,51.29,51.2,51.29,7150.0
2017-03-31 14:50:00,51.26,51.26,51.13,51.18,22374.0,51.26,51.26,51.13,51.18,22374.0
2017-03-31 14:55:00,51.18,51.18,51.15,51.15,10095.0,51.18,51.18,51.15,51.15,10095.0
2017-03-31 15:00:00,51.16,51.29,51.16,51.23,10648.0,51.16,51.29,51.16,51.23,10648.0
2017-03-31 15:05:00,51.23,51.25,51.22,51.24,6567.0,51.23,51.25,51.22,51.24,6567.0
2017-03-31 15:10:00,51.24,51.27,51.24,51.26,5525.0,51.24,51.27,51.24,51.26,5525.0
2017-03-31 15:15:00,51.26,51.32,51.25,51.28,9566.0,51.26,51.32,51.25,51.28,9566.0
2017-03-31 15:20:00,51.28,51.34,51.27,51.34,26518.0,51.28,51.34,51.27,51.34,26518.0
2017-03-31 15:25:00,51.33,51.35,51.32,51.35,7360.0,51.33,51.35,51.32,51.35,7360.0
2017-03-31 15:30:00,51.34,51.43,51.33,51.4,8955.0,51.34,51.43,51.33,51.4,8955.0
2017-03-31 15:35:00,51.38,51.41,51.36,51.37,10852.0,51.38,51.41,51.36,51.37,10852.0
2017-03-31 15:40:00,51.36,51.37,51.33,51.34,13584.0,51.36,51.37,51.33,51.34,13584.0
2017-03-31 15:45:00,51.33,51.36,51.3,51.34,17963.0,51.33,51.36,51.3,51.34,17963.0
2017-03-31 15:50:00,51.34,51.36,51.31,51.34,28456.0,51.34,51.36,51.31,51.34,28456.0
2017-03-31 15:55:00,51.34,51.36,51.26,51.29,93473.0,51.34,51.36,51.26,51.29,93473.0
2017-04-03 09:30:00,51.3,51.53,51.3,51.53,13610.0,51.3,51.53,51.3,51.53,13610.0
2017-04-03 09:35:00,51.62,51.9,51.56,51.72,21381.0,51.62,51.9,51.56,51.72,21381.0
2017-04-03 09:40:00,51.72,51.72,51.54,51.66,10994.0,51.72,51.72,51.54,51.66,10994.0
2017-04-03 09:45:00,51.64,51.77,51.64,51.7,7813.0,51.64,51.77,51.64,51.7,7813.0
2017-04-03 09:50:00,51.7,51.72,51.56,51.6,18755.0,51.7,51.72,51.56,51.6,18755.0
2017-04-03 09:55:00,51.53,51.57,51.32,51.36,13402.0,51.53,51.57,51.32,51.36,13402.0
2017-04-03 10:00:00,51.35,51.46,51.31,51.43,15884.0,51.35,51.46,51.31,51.43,15884.0
2017-04-03 10:05:00,51.4,51.48,51.31,51.34,12193.0,51.4,51.48,51.31,51.34,12193.0
2017-04-03 10:10:00,51.34,51.34,51.15,51.18,22820.0,51.34,51.34,51.15,51.18,22820.0
2017-04-03 10:15:00,51.18,51.32,51.16,51.32,9361.0,51.18,51.32,51.16,51.32,9361.0
2017-04-03 10:20:00,51.29,51.32,51.25,51.29,6810.0,51.29,51.32,51.25,51.29,6810.0
2017-04-03 10:25:00,51.31,51.44,51.31,51.39,12263.0,51.31,51.44,51.31,51.39,12263.0
2017-04-03 10:30:00,51.38,51.39,51.28,51.34,8053.0,51.38,51.39,51.28,51.34,8053.0
2017-04-03 10:35:00,51.32,51.34,51.28,51.33,9057.0,51.32,51.34,51.28,51.33,9057.0
2017-04-03 10:40:00,51.31,51.31,51.23,51.24,4880.0,51.31,51.31,51.23,51.24,4880.0
2017-04-03 10:45:00,51.26,51.34,51.25,51.32,11088.0,51.26,51.34,51.25,51.32,11088.0
2017-04-03 10:50:00,51.33,51.33,51.22,51.26,12082.0,51.33,51.33,51.22,51.26,12082.0
2017-04-03 10:55:00,51.25,51.25,51.2,51.21,7560.0,51.25,51.25,51.2,51.21,7560.0
2017-04-03 11:00:00,51.23,51.5,51.22,51.5,23164.0,51.23,51.5,51.22,51.5,23164.0
2017-04-03 11:05:00,51.48,51.52,51.25,51.31,31731.0,51.48,51.52,51.25,51.31,31731.0
2017-04-03 11:10:00,51.3,51.34,51.25,51.28,16466.0,51.3,51.34,51.25,51.28,16466.0
2017-04-03 11:15:00,51.28,51.33,51.23,51.29,11147.0,51.28,51.33,51.23,51.29,11147.0
2017-04-03 11:20:00,51.29,51.3,51.24,51.29,15210.0,51.29,51.3,51.24,51.29,15210.0
2017-04-03 11:25:00,51.27,51.31,51.26,51.29,5875.0,51.27,51.31,51.26,51.29,5875.0
2017-04-03 11:30:00,51.3,51.3,51.26,51.29,4866.0,51.3,51.3,51.26,51.29,4866.0
2017-04-03 11:35:00,51.26,51.33,51.24,51.32,9158.0,51.26,51.33,51.24,51.32,9158.0
2017-04-03 11:40:00,51.3,51.32,51.28,51.31,5999.0,51.3,51.32,51.28,51.31,5999.0
2017-04-03 11:45:00,51.3,51.34,51.28,51.34,33292.0,51.3,51.34,51.28,51.34,33292.0
2017-04-03 11:50:00,51.32,51.34,51.25,51.34,28097.0,51.32,51.34,51.25,51.34,28097.0
2017-04-03 11:55:00,51.34,51.4,51.3,51.36,15954.0,51.34,51.4,51.3,51.36,15954.0
2017-04-03 12:00:00,51.35,51.38,51.3,51.32,23315.0,51.35,51.38,51.3,51.32,23315.0
2017-04-03 12:05:00,51.31,51.39,51.3,51.34,18721.0,51.31,51.39,51.3,51.34,18721.0
2017-04-03 12:10:00,51.34,51.41,51.33,51.36,7346.0,51.34,51.41,51.33,51.36,7346.0
2017-04-03 12:15:00,51.35,51.46,51.35,51.46,18916.0,51.35,51.46,51.35,51.46,18916.0
2017-04-03 12:20:00,51.42,51.49,51.41,51.46,10786.0,51.42,51.49,51.41,51.46,10786.0
2017-04-03 12:25:00,51.45,51.58,51.45,51.58,14020.0,51.45,51.58,51.45,51.58,14020.0
2017-04-03 12:30:00,51.58,51.72,51.55,51.72,44553.0,51.58,51.72,51.55,51.72,44553.0
2017-04-03 12:35:00,51.7,51.7,51.6,51.64,31428.0,51.7,51.7,51.6,51.64,31428.0
2017-04-03 12:40:00,51.65,51.67,51.39,51.44,30549.0,51.65,51.67,51.39,51.44,30549.0
2017-04-03 12:45:00,51.43,51.43,51.32,51.34,5181.0,51.43,51.43,51.32,51.34,5181.0
2017-04-03 12:50:00,51.32,51.35,51.3,51.34,5900.0,51.32,51.35,51.3,51.34,5900.0
2017-04-03 12:55:00,51.36,51.41,51.33,51.41,9208.0,51.36,51.41,51.33,51.41,9208.0
2017-04-03 13:00:00,51.41,51.42,51.37,51.41,3102.0,51.41,51.42,51.37,51.41,3102.0
2017-04-03 13:05:00,51.43,51.44,51.4,51.4,4000.0,51.43,51.44,51.4,51.4,4000.0
2017-04-03 13:10:00,51.39,51.42,51.37,51.42,2921.0,51.39,51.42,51.37,51.42,2921.0
2017-04-03 13:15:00,51.42,51.44,51.41,51.41,4605.0,51.42,51.44,51.41,51.41,4605.0
2017-04-03 13:20:00,51.41,51.42,51.32,51.35,4984.0,51.41,51.42,51.32,51.35,4984.0
2017-04-03 13:25:00,51.35,51.37,51.33,51.37,5350.0,51.35,51.37,51.33,51.37,5350.0
2017-04-03 13:30:00,51.37,51.37,51.3,51.33,10014.0,51.37,51.37,51.3,51.33,10014.0
2017-04-03 13:35:00,51.32,51.33,51.27,51.3,7867.0,51.32,51.33,51.27,51.3,7867.0
2017-04-03 13:40:00,51.31,51.32,51.29,51.3,4500.0,51.31,51.32,51.29,51.3,4500.0
2017-04-03 13:45:00,51.28,51.34,51.28,51.32,7765.0,51.28,51.34,51.28,51.32,7765.0
2017-04-03 13:50:00,51.32,51.33,51.3,51.33,2600.0,51.32,51.33,51.3,51.33,2600.0
2017-04-03 13:55:00,51.33,51.34,51.31,51.33,1600.0,51.33,51.34,51.31,51.33,1600.0
2017-04-03 14:00:00,51.34,51.36,51.29,51.3,12043.0,51.34,51.36,51.29,51.3,12043.0
2017-04-03 14:05:00,51.3,51.31,51.26,51.27,8784.0,51.3,51.31,51.26,51.27,8784.0
2017-04-03 14:10:00,51.26,51.26,51.21,51.25,2837.0,51.26,51.26,51.21,51.25,2837.0
2017-04-03 14:15:00,51.25,51.25,51.2,51.22,6780.0,51.25,51.25,51.2,51.22,6780.0
2017-04-03 14:20:00,51.22,51.24,51.19,51.24,10182.0,51.22,51.24,51.19,51.24,10182.0
2017-04-03 14:25:00,51.25,51.33,51.23,51.33,7922.0,51.25,51.33,51.23,51.33,7922.0
2017-04-03 14:30:00,51.33,51.33,51.28,51.3,5679.0,51.33,51.33,51.28,51.3,5679.0
2017-04-03 14:35:00,51.3,51.34,51.3,51.32,8789.0,51.3,51.34,51.3,51.32,8789.0
2017-04-03 14:40:00,51.32,51.38,51.31,51.37,6197.0,51.32,51.38,51.31,51.37,6197.0
2017-04-03 14:45:00,51.36,51.36,51.3,51.31,9498.0,51.36,51.36,51.3,51.31,9498.0
2017-04-03 14:50:00,51.31,51.31,51.29,51.31,6842.0,51.31,51.31,51.29,51.31,6842.0
2017-04-03 14:55:00,51.3,51.32,51.29,51.29,12705.0,51.3,51.32,51.29,51.29,12705.0
2017-04-03 15:00:00,51.31,51.31,51.28,51.28,5095.0,51.31,51.31,51.28,51.28,5095.0
2017-04-03 15:05:00,51.28,51.29,51.24,51.26,9277.0,51.28,51.29,51.24,51.26,9277.0
2017-04-03 15:10:00,51.25,51.37,51.25,51.37,9766.0,51.25,51.37,51.25,51.37,9766.0
2017-04-03 15:15:00,51.37,51.39,51.34,51.34,10480.0,51.37,51.39,51.34,51.34,10480.0
2017-04-03 15:20:00,51.34,51.43,51.33,51.42,18638.0,51.34,51.43,51.33,51.42,18638.0
2017-04-03 15:25:00,51.42,51.46,51.36,51.46,13700.0,51.42,51.46,51.36,51.46,13700.0
2017-04-03 15:30:00,51.46,51.53,51.44,51.52,16049.0,51.46,51.53,51.44,51.52,16049.0
2017-04-03 15:35:00,51.53,51.54,51.48,51.49,11481.0,51.53,51.54,51.48,51.49,11481.0
2017-04-03 15:40:00,51.48,51.5,51.42,51.42,31566.0,51.48,51.5,51.42,51.42,31566.0
2017-04-03 15:45:00,51.4,51.43,51.34,51.37,29820.0,51.4,51.43,51.34,51.37,29820.0
2017-04-03 15:50:00,51.37,51.37,51.35,51.35,18347.0,51.37,51.37,51.35,51.35,18347.0
2017-04-03 15:55:00,51.36,51.41,51.32,51.34,61256.0,51.36,51.41,51.32,51.34,61256.0
2017-04-04 09:30:00,51.11,51.41,51.1,51.36,29457.0,51.11,51.41,51.1,51.36,29457.0
2017-04-04 09:35:00,51.38,51.41,51.3,51.32,4390.0,51.38,51.41,51.3,51.32,4390.0
2017-04-04 09:40:00,51.39,51.65,51.38,51.59,8330.0,51.39,51.65,51.38,51.59,8330.0
2017-04-04 09:45:00,51.56,51.68,51.44,51.68,9224.0,51.56,51.68,51.44,51.68,9224.0
2017-04-04 09:50:00,51.7,51.71,51.59,51.6,4620.0,51.7,51.71,51.59,51.6,4620.0
2017-04-04 09:55:00,51.58,51.6,51.54,51.6,1100.0,51.58,51.6,51.54,51.6,1100.0
2017-04-04 10:00:00,51.62,51.66,51.4,51.43,3753.0,51.62,51.66,51.4,51.43,3753.0
2017-04-04 10:05:00,51.45,51.49,51.26,51.27,4435.0,51.45,51.49,51.26,51.27,4435.0
2017-04-04 10:10:00,51.32,51.33,51.17,51.17,6932.0,51.32,51.33,51.17,51.17,6932.0
2017-04-04 10:15:00,51.17,51.26,51.16,51.26,3900.0,51.17,51.26,51.16,51.26,3900.0
2017-04-04 10:20:00,51.26,51.38,51.12,51.13,32212.0,51.26,51.38,51.12,51.13,32212.0
2017-04-04 10:25:00,51.14,51.19,51.01,51.02,6104.0,51.14,51.19,51.01,51.02,6104.0
2017-04-04 10:30:00,51.02,51.21,51.02,51.11,32807.0,51.02,51.21,51.02,51.11,32807.0
2017-04-04 10:35:00,51.14,51.15,51.02,51.02,2702.0,51.14,51.15,51.02,51.02,2702.0
2017-04-04 10:40:00,51.05,51.06,50.98,50.98,8240.0,51.05,51.06,50.98,50.98,8240.0
2017-04-04 10:45:00,50.95,51.07,50.89,50.95,42333.0,50.95,51.07,50.89,50.95,42333.0
2017-04-04 10:50:00,51.0,51.04,50.98,51.0,3315.0,51.0,51.04,50.98,51.0,3315.0
2017-04-04 10:55:00,51.03,51.08,51.03,51.08,4474.0,51.03,51.08,51.03,51.08,4474.0
2017-04-04 11:00:00,51.08,51.08,51.0,51.01,7276.0,51.08,51.08,51.0,51.01,7276.0
2017-04-04 11:05:00,51.01,51.03,50.91,51.02,10150.0,51.01,51.03,50.91,51.02,10150.0
2017-04-04 11:10:00,51.03,51.06,50.98,51.02,6290.0,51.03,51.06,50.98,51.02,6290.0
2017-04-04 11:15:00,51.05,51.09,51.01,51.07,6050.0,51.05,51.09,51.01,51.07,6050.0
2017-04-04 11:20:00,51.09,51.11,51.03,51.07,3391.0,51.09,51.11,51.03,51.07,3391.0
2017-04-04 11:25:00,51.07,51.07,51.03,51.05,4657.0,51.07,51.07,51.03,51.05,4657.0
2017-04-04 11:30:00,51.03,51.05,50.94,50.95,6080.0,51.03,51.05,50.94,50.95,6080.0
2017-04-04 11:35:00,50.97,51.01,50.96,50.98,3426.0,50.97,51.01,50.96,50.98,3426.0
2017-04-04 11:40:00,50.99,51.02,50.94,50.94,5179.0,50.99,51.02,50.94,50.94,5179.0
2017-04-04 11:45:00,50.96,51.05,50.96,51.05,4186.0,50.96,51.05,50.96,51.05,4186.0
2017-04-04 11:50:00,51.05,51.09,51.03,51.08,7141.0,51.05,51.09,51.03,51.08,7141.0
2017-04-04 11:55:00,51.07,51.13,51.04,51.13,3800.0,51.07,51.13,51.04,51.13,3800.0
2017-04-04 12:00:00,51.15,51.15,51.07,51.07,17083.0,51.15,51.15,51.07,51.07,17083.0
2017-04-04 12:05:00,51.06,51.09,51.01,51.01,17441.0,51.06,51.09,51.01,51.01,17441.0
2017-04-04 12:10:00,51.01,51.02,50.96,51.01,10899.0,51.01,51.02,50.96,51.01,10899.0
2017-04-04 12:15:00,51.0,51.06,51.0,51.06,3421.0,51.0,51.06,51.0,51.06,3421.0
2017-04-04 12:20:00,51.1,51.1,50.98,51.01,3879.0,51.1,51.1,50.98,51.01,3879.0
2017-04-04 12:25:00,51.03,51.03,51.0,51.02,2200.0,51.03,51.03,51.0,51.02,2200.0
2017-04-04 12:30:00,51.03,51.08,51.0,51.05,5726.0,51.03,51.08,51.0,51.05,5726.0
2017-04-04 12:35:00,51.05,51.15,51.05,51.15,4549.0,51.05,51.15,51.05,51.15,4549.0
2017-04-04 12:40:00,51.16,51.17,51.14,51.14,3881.0,51.16,51.17,51.14,51.14,3881.0
2017-04-04 12:45:00,51.13,51.13,51.03,51.1,3510.0,51.13,51.13,51.03,51.1,3510.0
2017-04-04 12:50:00,51.1,51.1,51.04,51.08,2900.0,51.1,51.1,51.04,51.08,2900.0
2017-04-04 12:55:00,51.06,51.09,51.05,51.09,3294.0,51.06,51.09,51.05,51.09,3294.0
2017-04-04 13:00:00,51.08,51.1,51.04,51.08,3233.0,51.08,51.1,51.04,51.08,3233.0
2017-04-04 13:05:00,51.06,51.08,51.03,51.03,900.0,51.06,51.08,51.03,51.03,900.0
2017-04-04 13:10:00,51.07,51.1,51.04,51.04,3893.0,51.07,51.1,51.04,51.04,3893.0
2017-04-04 13:15:00,51.05,51.08,51.05,51.08,4400.0,51.05,51.08,51.05,51.08,4400.0
2017-04-04 13:20:00,51.1,51.1,51.04,51.04,1500.0,51.1,51.1,51.04,51.04,1500.0
2017-04-04 13:25:00,51.06,51.11,51.05,51.07,4421.0,51.06,51.11,51.05,51.07,4421.0
2017-04-04 13:30:00,51.06,51.06,51.03,51.03,500.0,51.06,51.06,51.03,51.03,500.0
2017-04-04 13:35:00,51.06,51.08,51.05,51.06,1373.0,51.06,51.08,51.05,51.06,1373.0
2017-04-04 13:40:00,51.06,51.07,51.04,51.04,2150.0,51.06,51.07,51.04,51.04,2150.0
2017-04-04 13:45:00,51.04,51.07,51.04,51.04,1700.0,51.04,51.07,51.04,51.04,1700.0
2017-04-04 13:50:00,51.04,51.04,50.99,51.01,3847.0,51.04,51.04,50.99,51.01,3847.0
2017-04-04 13:55:00,51.01,51.02,51.0,51.01,1600.0,51.01,51.02,51.0,51.01,1600.0
2017-04-04 14:00:00,51.0,51.02,50.99,51.01,5669.0,51.0,51.02,50.99,51.01,5669.0
2017-04-04 14:05:00,51.01,51.03,50.99,50.99,4715.0,51.01,51.03,50.99,50.99,4715.0
2017-04-04 14:10:00,51.02,51.03,51.0,51.01,2796.0,51.02,51.03,51.0,51.01,2796.0
2017-04-04 14:15:00,51.02,51.06,51.02,51.05,2957.0,51.02,51.06,51.02,51.05,2957.0
2017-04-04 14:20:00,51.05,51.05,51.03,51.03,6253.0,51.05,51.05,51.03,51.03,6253.0
2017-04-04 14:25:00,51.03,51.04,51.0,51.0,6980.0,51.03,51.04,51.0,51.0,6980.0
2017-04-04 14:30:00,51.0,51.02,50.98,51.01,7932.0,51.0,51.02,50.98,51.01,7932.0
2017-04-04 14:35:00,51.01,51.05,51.01,51.05,7651.0,51.01,51.05,51.01,51.05,7651.0
2017-04-04 14:40:00,51.05,51.05,51.02,51.02,1134.0,51.05,51.05,51.02,51.02,1134.0
2017-04-04 14:45:00,51.02,51.02,50.96,50.97,14739.0,51.02,51.02,50.96,50.97,14739.0
2017-04-04 14:50:00,50.96,50.96,50.94,50.95,9414.0,50.96,50.96,50.94,50.95,9414.0
2017-04-04 14:55:00,50.95,50.98,50.92,50.92,28692.0,50.95,50.98,50.92,50.92,28692.0
2017-04-04 15:00:00,50.92,50.93,50.9,50.93,8808.0,50.92,50.93,50.9,50.93,8808.0
2017-04-04 15:05:00,50.93,50.94,50.91,50.93,19323.0,50.93,50.94,50.91,50.93,19323.0
2017-04-04 15:10:00,50.92,50.96,50.92,50.96,6055.0,50.92,50.96,50.92,50.96,6055.0
2017-04-04 15:15:00,50.96,50.97,50.93,50.94,5652.0,50.96,50.97,50.93,50.94,5652.0
2017-04-04 15:20:00,50.94,50.94,50.91,50.94,3796.0,50.94,50.94,50.91,50.94,3796.0
2017-04-04 15:25:00,50.94,50.94,50.9,50.91,13926.0,50.94,50.94,50.9,50.91,13926.0
2017-04-04 15:30:00,50.92,50.98,50.91,50.95,14932.0,50.92,50.98,50.91,50.95,14932.0
2017-04-04 15:35:00,50.95,50.97,50.92,50.96,19286.0,50.95,50.97,50.92,50.96,19286.0
2017-04-04 15:40:00,50.97,51.0,50.93,51.0,12825.0,50.97,51.0,50.93,51.0,12825.0
2017-04-04 15:45:00,50.99,50.99,50.97,50.98,20769.0,50.99,50.99,50.97,50.98,20769.0
2017-04-04 15:50:00,50.99,51.0,50.95,50.97,34040.0,50.99,51.0,50.95,50.97,34040.0
2017-04-04 15:55:00,50.96,51.01,50.95,50.98,61761.0,50.96,51.01,50.95,50.98,61761.0
2017-04-05 09:30:00,51.02,51.45,51.02,51.45,17803.0,51.02,51.45,51.02,51.45,17803.0
2017-04-05 09:35:00,51.45,51.46,51.28,51.42,5200.0,51.45,51.46,51.28,51.42,5200.0
2017-04-05 09:40:00,51.4,51.59,51.4,51.59,4108.0,51.4,51.59,51.4,51.59,4108.0
2017-04-05 09:45:00,51.52,51.58,51.4,51.52,8832.0,51.52,51.58,51.4,51.52,8832.0
2017-04-05 09:50:00,51.56,51.58,51.36,51.36,4001.0,51.56,51.58,51.36,51.36,4001.0
2017-04-05 09:55:00,51.32,51.32,51.26,51.3,1707.0,51.32,51.32,51.26,51.3,1707.0
2017-04-05 10:00:00,51.27,51.36,51.07,51.25,8466.0,51.27,51.36,51.07,51.25,8466.0
2017-04-05 10:05:00,51.26,51.26,51.12,51.14,3092.0,51.26,51.26,51.12,51.14,3092.0
2017-04-05 10:10:00,51.17,51.17,51.08,51.08,3175.0,51.17,51.17,51.08,51.08,3175.0
2017-04-05 10:15:00,51.1,51.28,51.09,51.25,12225.0,51.1,51.28,51.09,51.25,12225.0
2017-04-05 10:20:00,51.26,51.42,51.26,51.37,10754.0,51.26,51.42,51.26,51.37,10754.0
2017-04-05 10:25:00,51.35,51.4,51.31,51.31,8087.0,51.35,51.4,51.31,51.31,8087.0
2017-04-05 10:30:00,51.3,51.3,51.21,51.23,8630.0,51.3,51.3,51.21,51.23,8630.0
2017-04-05 10:35:00,51.21,51.23,51.18,51.23,6805.0,51.21,51.23,51.18,51.23,6805.0
2017-04-05 10:40:00,51.25,51.29,51.24,51.27,4060.0,51.25,51.29,51.24,51.27,4060.0
2017-04-05 10:45:00,51.28,51.54,51.28,51.36,21915.0,51.28,51.54,51.28,51.36,21915.0
2017-04-05 10:50:00,51.38,51.41,51.33,51.39,2614.0,51.38,51.41,51.33,51.39,2614.0
2017-04-05 10:55:00,51.39,51.39,51.34,51.34,16147.0,51.39,51.39,51.34,51.34,16147.0
2017-04-05 11:00:00,51.35,51.45,51.29,51.31,19747.0,51.35,51.45,51.29,51.31,19747.0
2017-04-05 11:05:00,51.34,51.37,51.28,51.34,4873.0,51.34,51.37,51.28,51.34,4873.0
2017-04-05 11:10:00,51.33,51.38,51.33,51.38,4100.0,51.33,51.38,51.33,51.38,4100.0
2017-04-05 11:15:00,51.37,51.44,51.35,51.39,4430.0,51.37,51.44,51.35,51.39,4430.0
2017-04-05 11:20:00,51.41,51.43,51.38,51.38,6400.0,51.41,51.43,51.38,51.38,6400.0
2017-04-05 11:25:00,51.36,51.36,51.3,51.32,2595.0,51.36,51.36,51.3,51.32,2595.0
2017-04-05 11:30:00,51.3,51.4,51.27,51.37,5975.0,51.3,51.4,51.27,51.37,5975.0
2017-04-05 11:35:00,51.35,51.41,51.35,51.4,3850.0,51.35,51.41,51.35,51.4,3850.0
2017-04-05 11:40:00,51.42,51.49,51.41,51.48,8682.0,51.42,51.49,51.41,51.48,8682.0
2017-04-05 11:45:00,51.48,51.48,51.36,51.39,18735.0,51.48,51.48,51.36,51.39,18735.0
2017-04-05 11:50:00,51.39,51.4,51.35,51.35,7649.0,51.39,51.4,51.35,51.35,7649.0
2017-04-05 11:55:00,51.39,51.4,51.26,51.29,6771.0,51.39,51.4,51.26,51.29,6771.0
2017-04-05 12:00:00,51.31,51.31,51.22,51.26,8618.0,51.31,51.31,51.22,51.26,8618.0
2017-04-05 12:05:00,51.25,51.38,51.22,51.38,31102.0,51.25,51.38,51.22,51.38,31102.0
2017-04-05 12:10:00,51.38,51.4,51.35,51.35,10340.0,51.38,51.4,51.35,51.35,10340.0
2017-04-05 12:15:00,51.35,51.44,51.35,51.44,3760.0,51.35,51.44,51.35,51.44,3760.0
2017-04-05 12:20:00,51.46,51.56,51.46,51.5,5990.0,51.46,51.56,51.46,51.5,5990.0
2017-04-05 12:25:00,51.52,51.55,51.48,51.5,2200.0,51.52,51.55,51.48,51.5,2200.0
2017-04-05 12:30:00,51.48,51.5,51.45,51.49,11110.0,51.48,51.5,51.45,51.49,11110.0
2017-04-05 12:35:00,51.49,51.5,51.41,51.48,10905.0,51.49,51.5,51.41,51.48,10905.0
2017-04-05 12:40:00,51.49,51.51,51.24,51.42,28579.0,51.49,51.51,51.24,51.42,28579.0
2017-04-05 12:45:00,51.43,51.5,51.4,51.48,6659.0,51.43,51.5,51.4,51.48,6659.0
2017-04-05 12:50:00,51.49,51.53,51.44,51.53,10204.0,51.49,51.53,51.44,51.53,10204.0
2017-04-05 12:55:00,51.53,51.53,51.47,51.5,4673.0,51.53,51.53,51.47,51.5,4673.0
2017-04-05 13:00:00,51.48,51.5,51.44,51.45,7718.0,51.48,51.5,51.44,51.45,7718.0
2017-04-05 13:05:00,51.48,51.52,51.44,51.48,6200.0,51.48,51.52,51.44,51.48,6200.0
2017-04-05 13:10:00,51.48,51.5,51.46,51.47,2748.0,51.48,51.5,51.46,51.47,2748.0
2017-04-05 13:15:00,51.47,51.48,51.45,51.45,1720.0,51.47,51.48,51.45,51.45,1720.0
2017-04-05 13:20:00,51.46,51.48,51.42,51.42,5300.0,51.46,51.48,51.42,51.42,5300.0
2017-04-05 13:25:00,51.41,51.45,51.4,51.45,8919.0,51.41,51.45,51.4,51.45,8919.0
2017-04-05 13:30:00,51.44,51.47,51.43,51.47,5376.0,51.44,51.47,51.43,51.47,5376.0
2017-04-05 13:35:00,51.48,51.48,51.44,51.46,3875.0,51.48,51.48,51.44,51.46,3875.0
2017-04-05 13:40:00,51.46,51.48,51.43,51.43,2502.0,51.46,51.48,51.43,51.43,2502.0
2017-04-05 13:45:00,51.44,51.5,51.44,51.49,3594.0,51.44,51.5,51.44,51.49,3594.0
2017-04-05 13:50:00,51.49,51.49,51.44,51.44,4800.0,51.49,51.49,51.44,51.44,4800.0
2017-04-05 13:55:00,51.45,51.48,51.44,51.47,6092.0,51.45,51.48,51.44,51.47,6092.0
2017-04-05 14:00:00,51.47,51.47,51.39,51.39,4194.0,51.47,51.47,51.39,51.39,4194.0
2017-04-05 14:05:00,51.41,51.43,51.39,51.4,4893.0,51.41,51.43,51.39,51.4,4893.0
2017-04-05 14:10:00,51.41,51.42,51.35,51.36,11678.0,51.41,51.42,51.35,51.36,11678.0
2017-04-05 14:15:00,51.35,51.4,51.35,51.39,7283.0,51.35,51.4,51.35,51.39,7283.0
2017-04-05 14:20:00,51.4,51.4,51.38,51.39,4551.0,51.4,51.4,51.38,51.39,4551.0
2017-04-05 14:25:00,51.39,51.41,51.38,51.38,6711.0,51.39,51.41,51.38,51.38,6711.0
2017-04-05 14:30:00,51.4,51.41,51.35,51.35,10617.0,51.4,51.41,51.35,51.35,10617.0
2017-04-05 14:35:00,51.33,51.34,51.23,51.23,7413.0,51.33,51.34,51.23,51.23,7413.0
2017-04-05 14:40:00,51.23,51.27,51.23,51.25,8295.0,51.23,51.27,51.23,51.25,8295.0
2017-04-05 14:45:00,51.25,51.25,51.12,51.14,5723.0,51.25,51.25,51.12,51.14,5723.0
2017-04-05 14:50:00,51.14,51.19,50.97,51.01,15445.0,51.14,51.19,50.97,51.01,15445.0
2017-04-05 14:55:00,51.01,51.05,50.98,51.01,8433.0,51.01,51.05,50.98,51.01,8433.0
2017-04-05 15:00:00,51.0,51.19,51.0,51.16,14066.0,51.0,51.19,51.0,51.16,14066.0
2017-04-05 15:05:00,51.11,51.2,51.09,51.14,23943.0,51.11,51.2,51.09,51.14,23943.0
2017-04-05 15:10:00,51.14,51.14,50.95,50.98,12126.0,51.14,51.14,50.95,50.98,12126.0
2017-04-05 15:15:00,50.97,51.01,50.91,50.93,37411.0,50.97,51.01,50.91,50.93,37411.0
2017-04-05 15:20:00,50.93,50.95,50.61,50.73,30653.0,50.93,50.95,50.61,50.73,30653.0
2017-04-05 15:25:00,50.71,50.73,50.56,50.6,37623.0,50.71,50.73,50.56,50.6,37623.0
2017-04-05 15:30:00,50.6,50.6,50.44,50.45,58731.0,50.6,50.6,50.44,50.45,58731.0
2017-04-05 15:35:00,50.45,50.5,50.43,50.48,67517.0,50.45,50.5,50.43,50.48,67517.0
2017-04-05 15:40:00,50.49,50.51,50.44,50.51,63042.0,50.49,50.51,50.44,50.51,63042.0
2017-04-05 15:45:00,50.52,50.7,50.51,50.63,45438.0,50.52,50.7,50.51,50.63,45438.0
2017-04-05 15:50:00,50.62,50.73,50.59,50.7,94141.0,50.62,50.73,50.59,50.7,94141.0
2017-04-05 15:55:00,50.69,50.69,50.59,50.62,76713.0,50.69,50.69,50.59,50.62,76713.0
2017-04-06 09:30:00,50.7,50.75,50.53,50.56,9848.0,50.7,50.75,50.53,50.56,9848.0
2017-04-06 09:35:00,50.51,50.74,50.3,50.34,19469.0,50.51,50.74,50.3,50.34,19469.0
2017-04-06 09:40:00,50.32,50.53,50.25,50.25,18795.0,50.32,50.53,50.25,50.25,18795.0
2017-04-06 09:45:00,50.23,50.31,50.08,50.11,17830.0,50.23,50.31,50.08,50.11,17830.0
2017-04-06 09:50:00,50.08,50.22,50.03,50.19,25263.0,50.08,50.22,50.03,50.19,25263.0
2017-04-06 09:55:00,50.18,50.23,49.9,49.96,27419.0,50.18,50.23,49.9,49.96,27419.0
2017-04-06 10:00:00,49.92,50.1,49.92,50.1,23254.0,49.92,50.1,49.92,50.1,23254.0
2017-04-06 10:05:00,50.09,50.31,50.09,50.17,18004.0,50.09,50.31,50.09,50.17,18004.0
2017-04-06 10:10:00,50.21,50.27,50.01,50.09,19538.0,50.21,50.27,50.01,50.09,19538.0
2017-04-06 10:15:00,50.09,50.13,49.97,49.99,17149.0,50.09,50.13,49.97,49.99,17149.0
2017-04-06 10:20:00,49.99,50.0,49.9,49.91,24635.0,49.99,50.0,49.9,49.91,24635.0
2017-04-06 10:25:00,49.95,50.35,49.95,50.24,14310.0,49.95,50.35,49.95,50.24,14310.0
2017-04-06 10:30:00,50.33,50.39,50.17,50.24,17018.0,50.33,50.39,50.17,50.24,17018.0
2017-04-06 10:35:00,50.26,50.35,50.19,50.19,8540.0,50.26,50.35,50.19,50.19,8540.0
2017-04-06 10:40:00,50.2,50.22,50.05,50.19,20258.0,50.2,50.22,50.05,50.19,20258.0
2017-04-06 10:45:00,50.2,50.27,50.16,50.21,30985.0,50.2,50.27,50.16,50.21,30985.0
2017-04-06 10:50:00,50.24,50.38,50.21,50.37,12665.0,50.24,50.38,50.21,50.37,12665.0
2017-04-06 10:55:00,50.38,50.4,50.27,50.27,18434.0,50.38,50.4,50.27,50.27,18434.0
2017-04-06 11:00:00,50.32,50.45,50.29,50.4,20700.0,50.32,50.45,50.29,50.4,20700.0
2017-04-06 11:05:00,50.4,50.42,50.35,50.41,11873.0,50.4,50.42,50.35,50.41,11873.0
2017-04-06 11:10:00,50.42,50.63,50.42,50.59,13348.0,50.42,50.63,50.42,50.59,13348.0
2017-04-06 11:15:00,50.61,50.72,50.53,50.67,11479.0,50.61,50.72,50.53,50.67,11479.0
2017-04-06 11:20:00,50.71,50.9,50.69,50.9,8806.0,50.71,50.9,50.69,50.9,8806.0
2017-04-06 11:25:00,50.91,50.91,50.8,50.91,9631.0,50.91,50.91,50.8,50.91,9631.0
2017-04-06 11:30:00,50.9,50.91,50.8,50.8,6600.0,50.9,50.91,50.8,50.8,6600.0
2017-04-06 11:35:00,50.83,50.84,50.75,50.76,6765.0,50.83,50.84,50.75,50.76,6765.0
2017-04-06 11:40:00,50.78,50.81,50.76,50.8,6250.0,50.78,50.81,50.76,50.8,6250.0
2017-04-06 11:45:00,50.78,50.85,50.74,50.85,6653.0,50.78,50.85,50.74,50.85,6653.0
2017-04-06 11:50:00,50.86,50.86,50.77,50.78,9785.0,50.86,50.86,50.77,50.78,9785.0
2017-04-06 11:55:00,50.78,50.86,50.76,50.85,5002.0,50.78,50.86,50.76,50.85,5002.0
2017-04-06 12:00:00,50.85,50.9,50.85,50.86,6911.0,50.85,50.9,50.85,50.86,6911.0
2017-04-06 12:05:00,50.86,50.9,50.81,50.81,5825.0,50.86,50.9,50.81,50.81,5825.0
2017-04-06 12:10:00,50.84,50.84,50.79,50.81,3293.0,50.84,50.84,50.79,50.81,3293.0
2017-04-06 12:15:00,50.81,50.85,50.79,50.85,6400.0,50.81,50.85,50.79,50.85,6400.0
2017-04-06 12:20:00,50.85,50.89,50.85,50.86,3600.0,50.85,50.89,50.85,50.86,3600.0
2017-04-06 12:25:00,50.85,50.88,50.83,50.86,6760.0,50.85,50.88,50.83,50.86,6760.0
2017-04-06 12:30:00,50.87,50.92,50.84,50.87,4248.0,50.87,50.92,50.84,50.87,4248.0
2017-04-06 12:35:00,50.87,50.87,50.75,50.78,5797.0,50.87,50.87,50.75,50.78,5797.0
2017-04-06 12:40:00,50.79,50.81,50.76,50.76,4021.0,50.79,50.81,50.76,50.76,4021.0
2017-04-06 12:45:00,50.75,50.75,50.71,50.71,4100.0,50.75,50.75,50.71,50.71,4100.0
2017-04-06 12:50:00,50.72,50.76,50.71,50.75,3600.0,50.72,50.76,50.71,50.75,3600.0
2017-04-06 12:55:00,50.75,50.78,50.72,50.76,4126.0,50.75,50.78,50.72,50.76,4126.0
2017-04-06 13:00:00,50.76,50.78,50.74,50.78,3800.0,50.76,50.78,50.74,50.78,3800.0
2017-04-06 13:05:00,50.76,50.83,50.76,50.8,6776.0,50.76,50.83,50.76,50.8,6776.0
2017-04-06 13:10:00,50.8,50.86,50.8,50.84,4500.0,50.8,50.86,50.8,50.84,4500.0
2017-04-06 13:15:00,50.84,50.92,50.84,50.91,6131.0,50.84,50.92,50.84,50.91,6131.0
2017-04-06 13:20:00,50.91,50.94,50.91,50.92,6201.0,50.91,50.94,50.91,50.92,6201.0
2017-04-06 13:25:00,50.91,50.98,50.91,50.95,3288.0,50.91,50.98,50.91,50.95,3288.0
2017-04-06 13:30:00,50.97,51.0,50.92,50.97,5253.0,50.97,51.0,50.92,50.97,5253.0
2017-04-06 13:35:00,50.97,50.99,50.93,50.95,5315.0,50.97,50.99,50.93,50.95,5315.0
2017-04-06 13:40:00,50.95,50.95,50.88,50.89,4329.0,50.95,50.95,50.88,50.89,4329.0
2017-04-06 13:45:00,50.9,50.91,50.85,50.89,5932.0,50.9,50.91,50.85,50.89,5932.0
2017-04-06 13:50:00,50.89,50.98,50.86,50.95,4200.0,50.89,50.98,50.86,50.95,4200.0
2017-04-06 13:55:00,50.95,50.95,50.9,50.93,5203.0,50.95,50.95,50.9,50.93,5203.0
2017-04-06 14:00:00,50.93,50.96,50.91,50.94,3649.0,50.93,50.96,50.91,50.94,3649.0
2017-04-06 14:05:00,50.92,50.95,50.9,50.91,5232.0,50.92,50.95,50.9,50.91,5232.0
2017-04-06 14:10:00,50.92,50.94,50.86,50.92,7674.0,50.92,50.94,50.86,50.92,7674.0
2017-04-06 14:15:00,50.93,50.97,50.91,50.95,6051.0,50.93,50.97,50.91,50.95,6051.0
2017-04-06 14:20:00,50.94,50.96,50.93,50.96,5515.0,50.94,50.96,50.93,50.96,5515.0
2017-04-06 14:25:00,50.96,50.96,50.93,50.96,6154.0,50.96,50.96,50.93,50.96,6154.0
2017-04-06 14:30:00,50.95,51.0,50.92,50.99,9898.0,50.95,51.0,50.92,50.99,9898.0
2017-04-06 14:35:00,51.0,51.03,50.97,51.03,6339.0,51.0,51.03,50.97,51.03,6339.0
2017-04-06 14:40:00,51.03,51.1,51.01,51.08,8098.0,51.03,51.1,51.01,51.08,8098.0
2017-04-06 14:45:00,51.1,51.1,51.03,51.03,8305.0,51.1,51.1,51.03,51.03,8305.0
2017-04-06 14:50:00,51.04,51.04,50.97,50.98,7540.0,51.04,51.04,50.97,50.98,7540.0
2017-04-06 14:55:00,50.99,50.99,50.92,50.93,10090.0,50.99,50.99,50.92,50.93,10090.0
2017-04-06 15:00:00,50.93,50.98,50.93,50.97,6106.0,50.93,50.98,50.93,50.97,6106.0
2017-04-06 15:05:00,50.96,51.02,50.94,51.02,13662.0,50.96,51.02,50.94,51.02,13662.0
2017-04-06 15:10:00,51.02,51.07,50.99,51.06,10237.0,51.02,51.07,50.99,51.06,10237.0
2017-04-06 15:15:00,51.06,51.1,51.06,51.08,7986.0,51.06,51.1,51.06,51.08,7986.0
2017-04-06 15:20:00,51.08,51.09,51.05,51.05,11289.0,51.08,51.09,51.05,51.05,11289.0
2017-04-06 15:25:00,51.05,51.22,51.04,51.18,27341.0,51.05,51.22,51.04,51.18,27341.0
2017-04-06 15:30:00,51.18,51.18,51.06,51.08,16811.0,51.18,51.18,51.06,51.08,16811.0
2017-04-06 15:35:00,51.07,51.16,51.07,51.16,14376.0,51.07,51.16,51.07,51.16,14376.0
2017-04-06 15:40:00,51.16,51.19,51.15,51.18,30889.0,51.16,51.19,51.15,51.18,30889.0
2017-04-06 15:45:00,51.17,51.18,51.12,51.13,33530.0,51.17,51.18,51.12,51.13,33530.0
2017-04-06 15:50:00,51.14,51.18,51.11,51.18,26124.0,51.14,51.18,51.11,51.18,26124.0
2017-04-06 15:55:00,51.17,51.24,51.13,51.22,56711.0,51.17,51.24,51.13,51.22,56711.0
2017-04-07 09:30:00,51.09,51.09,50.9,50.96,16961.0,51.09,51.09,50.9,50.96,16961.0
2017-04-07 09:35:00,51.19,51.28,51.17,51.24,3010.0,51.19,51.28,51.17,51.24,3010.0
2017-04-07 09:40:00,51.2,51.2,51.05,51.14,6927.0,51.2,51.2,51.05,51.14,6927.0
2017-04-07 09:45:00,51.14,51.17,51.06,51.1,12725.0,51.14,51.17,51.06,51.1,12725.0
2017-04-07 09:50:00,51.04,51.3,51.04,51.3,35800.0,51.04,51.3,51.04,51.3,35800.0
2017-04-07 09:55:00,51.33,51.36,51.07,51.1,3567.0,51.33,51.36,51.07,51.1,3567.0
2017-04-07 10:00:00,51.1,51.23,51.05,51.07,7046.0,51.1,51.23,51.05,51.07,7046.0
2017-04-07 10:05:00,51.14,51.23,51.04,51.16,14681.0,51.14,51.23,51.04,51.16,14681.0
2017-04-07 10:10:00,51.14,51.22,51.09,51.2,8242.0,51.14,51.22,51.09,51.2,8242.0
2017-04-07 10:15:00,51.22,51.28,51.14,51.28,8122.0,51.22,51.28,51.14,51.28,8122.0
2017-04-07 10:20:00,51.28,51.28,51.24,51.27,1750.0,51.28,51.28,51.24,51.27,1750.0
2017-04-07 10:25:00,51.28,51.36,51.25,51.34,1800.0,51.28,51.36,51.25,51.34,1800.0
2017-04-07 10:30:00,51.34,51.35,51.22,51.31,2463.0,51.34,51.35,51.22,51.31,2463.0
2017-04-07 10:35:00,51.32,51.48,51.32,51.46,2400.0,51.32,51.48,51.32,51.46,2400.0
2017-04-07 10:40:00,51.45,51.46,51.36,51.42,4598.0,51.45,51.46,51.36,51.42,4598.0
2017-04-07 10:45:00,51.43,51.45,51.38,51.43,2144.0,51.43,51.45,51.38,51.43,2144.0
2017-04-07 10:50:00,51.43,51.5,51.42,51.5,8922.0,51.43,51.5,51.42,51.5,8922.0
2017-04-07 10:55:00,51.48,51.53,51.46,51.49,24900.0,51.48,51.53,51.46,51.49,24900.0
2017-04-07 11:00:00,51.48,51.52,51.48,51.52,15075.0,51.48,51.52,51.48,51.52,15075.0
2017-04-07 11:05:00,51.5,51.52,51.44,51.47,35418.0,51.5,51.52,51.44,51.47,35418.0
2017-04-07 11:10:00,51.45,51.58,51.4,51.58,18065.0,51.45,51.58,51.4,51.58,18065.0
2017-04-07 11:15:00,51.57,51.59,51.48,51.59,9142.0,51.57,51.59,51.48,51.59,9142.0
2017-04-07 11:20:00,51.55,51.61,51.54,51.58,3494.0,51.55,51.61,51.54,51.58,3494.0
2017-04-07 11:25:00,51.56,51.69,51.54,51.68,9400.0,51.56,51.69,51.54,51.68,9400.0
2017-04-07 11:30:00,51.68,51.72,51.59,51.69,12100.0,51.68,51.72,51.59,51.69,12100.0
2017-04-07 11:35:00,51.66,51.68,51.59,51.62,10640.0,51.66,51.68,51.59,51.62,10640.0
2017-04-07 11:40:00,51.6,51.72,51.59,51.7,13906.0,51.6,51.72,51.59,51.7,13906.0
2017-04-07 11:45:00,51.68,51.72,51.62,51.65,10593.0,51.68,51.72,51.62,51.65,10593.0
2017-04-07 11:50:00,51.63,51.67,51.58,51.65,5115.0,51.63,51.67,51.58,51.65,5115.0
2017-04-07 11:55:00,51.66,51.67,51.61,51.64,1448.0,51.66,51.67,51.61,51.64,1448.0
2017-04-07 12:00:00,51.67,51.67,51.59,51.63,2665.0,51.67,51.67,51.59,51.63,2665.0
2017-04-07 12:05:00,51.65,51.65,51.53,51.54,7441.0,51.65,51.65,51.53,51.54,7441.0
2017-04-07 12:10:00,51.52,51.62,51.52,51.61,13952.0,51.52,51.62,51.52,51.61,13952.0
2017-04-07 12:15:00,51.62,51.64,51.58,51.6,7128.0,51.62,51.64,51.58,51.6,7128.0
2017-04-07 12:20:00,51.6,51.62,51.59,51.61,6974.0,51.6,51.62,51.59,51.61,6974.0
2017-04-07 12:25:00,51.62,51.65,51.59,51.65,8421.0,51.62,51.65,51.59,51.65,8421.0
2017-04-07 12:30:00,51.65,51.65,51.59,51.6,7744.0,51.65,51.65,51.59,51.6,7744.0
2017-04-07 12:35:00,51.6,51.63,51.58,51.6,6762.0,51.6,51.63,51.58,51.6,6762.0
2017-04-07 12:40:00,51.6,51.63,51.59,51.61,4778.0,51.6,51.63,51.59,51.61,4778.0
2017-04-07 12:45:00,51.6,51.66,51.59,51.65,6844.0,51.6,51.66,51.59,51.65,6844.0
2017-04-07 12:50:00,51.64,51.79,51.62,51.75,18169.0,51.64,51.79,51.62,51.75,18169.0
2017-04-07 12:55:00,51.75,51.78,51.74,51.77,22553.0,51.75,51.78,51.74,51.77,22553.0
2017-04-07 13:00:00,51.77,51.78,51.74,51.76,19102.0,51.77,51.78,51.74,51.76,19102.0
2017-04-07 13:05:00,51.76,51.77,51.74,51.75,12602.0,51.76,51.77,51.74,51.75,12602.0
2017-04-07 13:10:00,51.76,51.77,51.73,51.75,13764.0,51.76,51.77,51.73,51.75,13764.0
2017-04-07 13:15:00,51.74,51.75,51.61,51.65,32588.0,51.74,51.75,51.61,51.65,32588.0
2017-04-07 13:20:00,51.65,51.65,51.51,51.52,4273.0,51.65,51.65,51.51,51.52,4273.0
2017-04-07 13:25:00,51.55,51.59,51.5,51.59,5870.0,51.55,51.59,51.5,51.59,5870.0
2017-04-07 13:30:00,51.59,51.65,51.57,51.59,3794.0,51.59,51.65,51.57,51.59,3794.0
2017-04-07 13:35:00,51.59,51.6,51.51,51.57,4462.0,51.59,51.6,51.51,51.57,4462.0
2017-04-07 13:40:00,51.58,51.58,51.52,51.53,2477.0,51.58,51.58,51.52,51.53,2477.0
2017-04-07 13:45:00,51.53,51.59,51.53,51.57,5111.0,51.53,51.59,51.53,51.57,5111.0
2017-04-07 13:50:00,51.55,51.58,51.54,51.58,3901.0,51.55,51.58,51.54,51.58,3901.0
2017-04-07 13:55:00,51.58,51.65,51.57,51.65,3557.0,51.58,51.65,51.57,51.65,3557.0
2017-04-07 14:00:00,51.66,51.76,51.65,51.73,8444.0,51.66,51.76,51.65,51.73,8444.0
2017-04-07 14:05:00,51.69,51.69,51.64,51.65,1600.0,51.69,51.69,51.64,51.65,1600.0
2017-04-07 14:10:00,51.66,51.68,51.65,51.65,9612.0,51.66,51.68,51.65,51.65,9612.0
2017-04-07 14:15:00,51.66,51.66,51.63,51.65,12077.0,51.66,51.66,51.63,51.65,12077.0
2017-04-07 14:20:00,51.65,51.66,51.63,51.65,6229.0,51.65,51.66,51.63,51.65,6229.0
2017-04-07 14:25:00,51.65,51.66,51.62,51.62,7132.0,51.65,51.66,51.62,51.62,7132.0
2017-04-07 14:30:00,51.62,51.62,51.55,51.55,6198.0,51.62,51.62,51.55,51.55,6198.0
2017-04-07 14:35:00,51.55,51.55,51.52,51.55,7280.0,51.55,51.55,51.52,51.55,7280.0
2017-04-07 14:40:00,51.55,51.55,51.51,51.53,7797.0,51.55,51.55,51.51,51.53,7797.0
2017-04-07 14:45:00,51.54,51.59,51.5,51.52,64951.0,51.54,51.59,51.5,51.52,64951.0
2017-04-07 14:50:00,51.52,51.62,51.5,51.61,30055.0,51.52,51.62,51.5,51.61,30055.0
2017-04-07 14:55:00,51.61,51.62,51.54,51.54,15021.0,51.61,51.62,51.54,51.54,15021.0
2017-04-07 15:00:00,51.55,51.59,51.53,51.56,10867.0,51.55,51.59,51.53,51.56,10867.0
2017-04-07 15:05:00,51.57,51.58,51.54,51.55,16330.0,51.57,51.58,51.54,51.55,16330.0
2017-04-07 15:10:00,51.56,51.56,51.54,51.55,8899.0,51.56,51.56,51.54,51.55,8899.0
2017-04-07 15:15:00,51.55,51.6,51.54,51.58,7931.0,51.55,51.6,51.54,51.58,7931.0
2017-04-07 15:20:00,51.57,51.58,51.54,51.55,9474.0,51.57,51.58,51.54,51.55,9474.0
2017-04-07 15:25:00,51.54,51.55,51.52,51.52,11971.0,51.54,51.55,51.52,51.52,11971.0
2017-04-07 15:30:00,51.53,51.53,51.44,51.45,20158.0,51.53,51.53,51.44,51.45,20158.0
2017-04-07 15:35:00,51.45,51.48,51.43,51.48,27732.0,51.45,51.48,51.43,51.48,27732.0
2017-04-07 15:40:00,51.49,51.52,51.48,51.5,13760.0,51.49,51.52,51.48,51.5,13760.0
2017-04-07 15:45:00,51.51,51.56,51.5,51.55,29466.0,51.51,51.56,51.5,51.55,29466.0
2017-04-07 15:50:00,51.54,51.57,51.51,51.51,29087.0,51.54,51.57,51.51,51.51,29087.0
2017-04-07 15:55:00,51.52,51.61,51.51,51.59,77637.0,51.52,51.61,51.51,51.59,77637.0
2017-04-10 09:30:00,51.63,51.95,51.6,51.61,14987.0,51.63,51.95,51.6,51.61,14987.0
2017-04-10 09:35:00,51.76,51.76,51.62,51.63,7000.0,51.76,51.76,51.62,51.63,7000.0
2017-04-10 09:40:00,51.64,51.71,51.61,51.69,11874.0,51.64,51.71,51.61,51.69,11874.0
2017-04-10 09:45:00,51.65,51.67,51.55,51.55,13154.0,51.65,51.67,51.55,51.55,13154.0
2017-04-10 09:50:00,51.56,51.57,51.51,51.52,8299.0,51.56,51.57,51.51,51.52,8299.0
2017-04-10 09:55:00,51.52,51.52,51.41,51.43,10630.0,51.52,51.52,51.41,51.43,10630.0
2017-04-10 10:00:00,51.43,51.49,51.34,51.47,66073.0,51.43,51.49,51.34,51.47,66073.0
2017-04-10 10:05:00,51.47,51.7,51.47,51.69,10414.0,51.47,51.7,51.47,51.69,10414.0
2017-04-10 10:10:00,51.66,51.68,51.52,51.67,38109.0,51.66,51.68,51.52,51.67,38109.0
2017-04-10 10:15:00,51.62,51.65,51.59,51.59,2134.0,51.62,51.65,51.59,51.59,2134.0
2017-04-10 10:20:00,51.59,51.75,51.55,51.75,19615.0,51.59,51.75,51.55,51.75,19615.0
2017-04-10 10:25:00,51.75,51.84,51.6,51.73,36688.0,51.75,51.84,51.6,51.73,36688.0
2017-04-10 10:30:00,51.7,51.84,51.69,51.78,6201.0,51.7,51.84,51.69,51.78,6201.0
2017-04-10 10:35:00,51.73,51.79,51.66,51.66,8048.0,51.73,51.79,51.66,51.66,8048.0
2017-04-10 10:40:00,51.66,51.7,51.61,51.67,11500.0,51.66,51.7,51.61,51.67,11500.0
2017-04-10 10:45:00,51.66,51.72,51.58,51.6,10007.0,51.66,51.72,51.58,51.6,10007.0
2017-04-10 10:50:00,51.6,51.62,51.56,51.6,16370.0,51.6,51.62,51.56,51.6,16370.0
2017-04-10 10:55:00,51.6,51.64,51.57,51.63,17001.0,51.6,51.64,51.57,51.63,17001.0
2017-04-10 11:00:00,51.62,51.68,51.59,51.65,14113.0,51.62,51.68,51.59,51.65,14113.0
2017-04-10 11:05:00,51.63,51.65,51.5,51.51,7354.0,51.63,51.65,51.5,51.51,7354.0
2017-04-10 11:10:00,51.48,51.5,51.48,51.48,3000.0,51.48,51.5,51.48,51.48,3000.0
2017-04-10 11:15:00,51.48,51.56,51.47,51.49,10063.0,51.48,51.56,51.47,51.49,10063.0
2017-04-10 11:20:00,51.49,51.5,51.44,51.46,6023.0,51.49,51.5,51.44,51.46,6023.0
2017-04-10 11:25:00,51.47,51.47,51.42,51.42,12201.0,51.47,51.47,51.42,51.42,12201.0
2017-04-10 11:30:00,51.42,51.42,51.29,51.29,10662.0,51.42,51.42,51.29,51.29,10662.0
2017-04-10 11:35:00,51.3,51.31,51.28,51.29,7750.0,51.3,51.31,51.28,51.29,7750.0
2017-04-10 11:40:00,51.27,51.33,51.26,51.33,13221.0,51.27,51.33,51.26,51.33,13221.0
2017-04-10 11:45:00,51.32,51.32,51.27,51.28,10468.0,51.32,51.32,51.27,51.28,10468.0
2017-04-10 11:50:00,51.29,51.34,51.26,51.31,21590.0,51.29,51.34,51.26,51.31,21590.0
2017-04-10 11:55:00,51.32,51.32,51.2,51.2,8270.0,51.32,51.32,51.2,51.2,8270.0
2017-04-10 12:00:00,51.19,51.19,51.14,51.16,10704.0,51.19,51.19,51.14,51.16,10704.0
2017-04-10 12:05:00,51.17,51.25,51.17,51.23,4586.0,51.17,51.25,51.17,51.23,4586.0
2017-04-10 12:10:00,51.21,51.23,51.1,51.11,14840.0,51.21,51.23,51.1,51.11,14840.0
2017-04-10 12:15:00,51.11,51.14,51.07,51.07,12830.0,51.11,51.14,51.07,51.07,12830.0
2017-04-10 12:20:00,51.07,51.07,51.01,51.02,4331.0,51.07,51.07,51.01,51.02,4331.0
2017-04-10 12:25:00,51.01,51.03,50.96,50.98,13537.0,51.01,51.03,50.96,50.98,13537.0
2017-04-10 12:30:00,50.99,51.06,50.96,51.05,7991.0,50.99,51.06,50.96,51.05,7991.0
2017-04-10 12:35:00,51.05,51.08,51.01,51.07,6634.0,51.05,51.08,51.01,51.07,6634.0
2017-04-10 12:40:00,51.09,51.11,51.08,51.11,13971.0,51.09,51.11,51.08,51.11,13971.0
2017-04-10 12:45:00,51.11,51.19,51.08,51.19,11206.0,51.11,51.19,51.08,51.19,11206.0
2017-04-10 12:50:00,51.2,51.24,51.2,51.2,10150.0,51.2,51.24,51.2,51.2,10150.0
2017-04-10 12:55:00,51.22,51.24,51.2,51.24,9545.0,51.22,51.24,51.2,51.24,9545.0
2017-04-10 13:00:00,51.23,51.25,51.21,51.22,5200.0,51.23,51.25,51.21,51.22,5200.0
2017-04-10 13:05:00,51.23,51.26,51.22,51.26,2029.0,51.23,51.26,51.22,51.26,2029.0
2017-04-10 13:10:00,51.25,51.27,51.23,51.25,3700.0,51.25,51.27,51.23,51.25,3700.0
2017-04-10 13:15:00,51.24,51.25,51.22,51.22,2975.0,51.24,51.25,51.22,51.22,2975.0
2017-04-10 13:20:00,51.2,51.23,51.2,51.22,3673.0,51.2,51.23,51.2,51.22,3673.0
2017-04-10 13:25:00,51.23,51.23,51.12,51.15,11673.0,51.23,51.23,51.12,51.15,11673.0
2017-04-10 13:30:00,51.15,51.16,51.14,51.15,1600.0,51.15,51.16,51.14,51.15,1600.0
2017-04-10 13:35:00,51.13,51.21,51.13,51.18,4905.0,51.13,51.21,51.13,51.18,4905.0
2017-04-10 13:40:00,51.17,51.24,51.17,51.2,3600.0,51.17,51.24,51.17,51.2,3600.0
2017-04-10 13:45:00,51.22,51.25,51.21,51.21,7784.0,51.22,51.25,51.21,51.21,7784.0
2017-04-10 13:50:00,51.21,51.21,51.17,51.2,6194.0,51.21,51.21,51.17,51.2,6194.0
2017-04-10 13:55:00,51.21,51.28,51.21,51.27,6700.0,51.21,51.28,51.21,51.27,6700.0
2017-04-10 14:00:00,51.28,51.31,51.23,51.23,3348.0,51.28,51.31,51.23,51.23,3348.0
2017-04-10 14:05:00,51.24,51.25,51.21,51.23,5899.0,51.24,51.25,51.21,51.23,5899.0
2017-04-10 14:10:00,51.21,51.22,51.1,51.12,21142.0,51.21,51.22,51.1,51.12,21142.0
2017-04-10 14:15:00,51.12,51.12,51.07,51.08,8900.0,51.12,51.12,51.07,51.08,8900.0
2017-04-10 14:20:00,51.07,51.07,51.02,51.03,11725.0,51.07,51.07,51.02,51.03,11725.0
2017-04-10 14:25:00,51.03,51.03,50.96,50.96,10574.0,51.03,51.03,50.96,50.96,10574.0
2017-04-10 14:30:00,50.95,50.98,50.93,50.96,16357.0,50.95,50.98,50.93,50.96,16357.0
2017-04-10 14:35:00,50.96,50.97,50.94,50.97,6438.0,50.96,50.97,50.94,50.97,6438.0
2017-04-10 14:40:00,50.97,50.98,50.94,50.96,11887.0,50.97,50.98,50.94,50.96,11887.0
2017-04-10 14:45:00,50.96,51.0,50.96,51.0,9409.0,50.96,51.0,50.96,51.0,9409.0
2017-04-10 14:50:00,51.0,51.0,50.97,50.99,11058.0,51.0,51.0,50.97,50.99,11058.0
2017-04-10 14:55:00,50.98,50.98,50.91,50.92,10359.0,50.98,50.98,50.91,50.92,10359.0
2017-04-10 15:00:00,50.91,50.97,50.91,50.97,9086.0,50.91,50.97,50.91,50.97,9086.0
2017-04-10 15:05:00,50.98,50.99,50.95,50.95,8259.0,50.98,50.99,50.95,50.95,8259.0
2017-04-10 15:10:00,50.94,50.95,50.9,50.92,14076.0,50.94,50.95,50.9,50.92,14076.0
2017-04-10 15:15:00,50.92,50.96,50.92,50.95,10212.0,50.92,50.96,50.92,50.95,10212.0
2017-04-10 15:20:00,50.95,50.95,50.8,50.82,13853.0,50.95,50.95,50.8,50.82,13853.0
2017-04-10 15:25:00,50.83,50.87,50.82,50.85,10646.0,50.83,50.87,50.82,50.85,10646.0
2017-04-10 15:30:00,50.85,50.9,50.81,50.83,10199.0,50.85,50.9,50.81,50.83,10199.0
2017-04-10 15:35:00,50.83,50.87,50.81,50.87,20626.0,50.83,50.87,50.81,50.87,20626.0
2017-04-10 15:40:00,50.87,50.87,50.79,50.8,12350.0,50.87,50.87,50.79,50.8,12350.0
2017-04-10 15:45:00,50.8,50.8,50.73,50.73,24487.0,50.8,50.8,50.73,50.73,24487.0
2017-04-10 15:50:00,50.73,50.79,50.73,50.76,25727.0,50.73,50.79,50.73,50.76,25727.0
2017-04-10 15:55:00,50.75,50.81,50.71,50.79,73829.0,50.75,50.81,50.71,50.79,73829.0
2017-04-11 09:30:00,50.69,50.79,50.56,50.79,18414.0,50.69,50.79,50.56,50.79,18414.0
2017-04-11 09:35:00,50.82,51.0,50.74,50.74,6980.0,50.82,51.0,50.74,50.74,6980.0
2017-04-11 09:40:00,50.68,50.68,50.45,50.48,7272.0,50.68,50.68,50.45,50.48,7272.0
2017-04-11 09:45:00,50.45,50.49,50.34,50.34,7410.0,50.45,50.49,50.34,50.34,7410.0
2017-04-11 09:50:00,50.33,50.46,50.29,50.46,8878.0,50.33,50.46,50.29,50.46,8878.0
2017-04-11 09:55:00,50.43,50.44,50.21,50.39,8609.0,50.43,50.44,50.21,50.39,8609.0
2017-04-11 10:00:00,50.42,50.5,50.4,50.46,8726.0,50.42,50.5,50.4,50.46,8726.0
2017-04-11 10:05:00,50.52,50.57,50.35,50.4,8003.0,50.52,50.57,50.35,50.4,8003.0
2017-04-11 10:10:00,50.39,50.51,50.39,50.51,5963.0,50.39,50.51,50.39,50.51,5963.0
2017-04-11 10:15:00,50.51,50.52,50.44,50.47,7473.0,50.51,50.52,50.44,50.47,7473.0
2017-04-11 10:20:00,50.48,50.48,50.4,50.45,6351.0,50.48,50.48,50.4,50.45,6351.0
2017-04-11 10:25:00,50.43,50.51,50.39,50.51,5275.0,50.43,50.51,50.39,50.51,5275.0
2017-04-11 10:30:00,50.48,50.51,50.28,50.29,22233.0,50.48,50.51,50.28,50.29,22233.0
2017-04-11 10:35:00,50.28,50.36,50.26,50.36,11684.0,50.28,50.36,50.26,50.36,11684.0
2017-04-11 10:40:00,50.37,50.4,50.33,50.38,16305.0,50.37,50.4,50.33,50.38,16305.0
2017-04-11 10:45:00,50.39,50.46,50.26,50.26,11457.0,50.39,50.46,50.26,50.26,11457.0
2017-04-11 10:50:00,50.29,50.33,50.23,50.27,4487.0,50.29,50.33,50.23,50.27,4487.0
2017-04-11 10:55:00,50.26,50.34,50.18,50.34,10530.0,50.26,50.34,50.18,50.34,10530.0
2017-04-11 11:00:00,50.36,50.38,50.29,50.38,10447.0,50.36,50.38,50.29,50.38,10447.0
2017-04-11 11:05:00,50.39,50.47,50.38,50.45,10700.0,50.39,50.47,50.38,50.45,10700.0
2017-04-11 11:10:00,50.44,50.47,50.4,50.4,4153.0,50.44,50.47,50.4,50.4,4153.0
2017-04-11 11:15:00,50.42,50.42,50.34,50.36,6422.0,50.42,50.42,50.34,50.36,6422.0
2017-04-11 11:20:00,50.34,50.42,50.3,50.41,5390.0,50.34,50.42,50.3,50.41,5390.0
2017-04-11 11:25:00,50.4,50.4,50.31,50.34,16192.0,50.4,50.4,50.31,50.34,16192.0
2017-04-11 11:30:00,50.35,50.42,50.35,50.38,7109.0,50.35,50.42,50.35,50.38,7109.0
2017-04-11 11:35:00,50.4,50.5,50.4,50.5,8635.0,50.4,50.5,50.4,50.5,8635.0
2017-04-11 11:40:00,50.52,50.55,50.47,50.48,9595.0,50.52,50.55,50.47,50.48,9595.0
2017-04-11 11:45:00,50.47,50.49,50.44,50.44,10691.0,50.47,50.49,50.44,50.44,10691.0
2017-04-11 11:50:00,50.43,50.53,50.43,50.53,7893.0,50.43,50.53,50.43,50.53,7893.0
2017-04-11 11:55:00,50.52,50.55,50.48,50.5,11483.0,50.52,50.55,50.48,50.5,11483.0
2017-04-11 12:00:00,50.51,50.52,50.42,50.44,8700.0,50.51,50.52,50.42,50.44,8700.0
2017-04-11 12:05:00,50.43,50.51,50.43,50.49,3452.0,50.43,50.51,50.43,50.49,3452.0
2017-04-11 12:10:00,50.49,50.66,50.49,50.64,7900.0,50.49,50.66,50.49,50.64,7900.0
2017-04-11 12:15:00,50.65,50.66,50.59,50.63,8528.0,50.65,50.66,50.59,50.63,8528.0
2017-04-11 12:20:00,50.62,50.62,50.52,50.58,12101.0,50.62,50.62,50.52,50.58,12101.0
2017-04-11 12:25:00,50.57,50.61,50.57,50.6,5293.0,50.57,50.61,50.57,50.6,5293.0
2017-04-11 12:30:00,50.59,50.62,50.59,50.61,5265.0,50.59,50.62,50.59,50.61,5265.0
2017-04-11 12:35:00,50.61,50.63,50.57,50.59,2600.0,50.61,50.63,50.57,50.59,2600.0
2017-04-11 12:40:00,50.57,50.58,50.53,50.53,7190.0,50.57,50.58,50.53,50.53,7190.0
2017-04-11 12:45:00,50.56,50.6,50.52,50.6,5585.0,50.56,50.6,50.52,50.6,5585.0
2017-04-11 12:50:00,50.6,50.65,50.58,50.65,5112.0,50.6,50.65,50.58,50.65,5112.0
2017-04-11 12:55:00,50.64,50.71,50.64,50.66,5424.0,50.64,50.71,50.64,50.66,5424.0
2017-04-11 13:00:00,50.66,50.69,50.65,50.69,3119.0,50.66,50.69,50.65,50.69,3119.0
2017-04-11 13:05:00,50.7,50.73,50.7,50.7,4160.0,50.7,50.73,50.7,50.7,4160.0
2017-04-11 13:10:00,50.69,50.72,50.66,50.66,2980.0,50.69,50.72,50.66,50.66,2980.0
2017-04-11 13:15:00,50.66,50.66,50.63,50.66,3800.0,50.66,50.66,50.63,50.66,3800.0
2017-04-11 13:20:00,50.65,50.72,50.64,50.68,5699.0,50.65,50.72,50.64,50.68,5699.0
2017-04-11 13:25:00,50.63,50.67,50.63,50.66,1151.0,50.63,50.67,50.63,50.66,1151.0
2017-04-11 13:30:00,50.65,50.65,50.58,50.62,6906.0,50.65,50.65,50.58,50.62,6906.0
2017-04-11 13:35:00,50.61,50.69,50.61,50.69,4900.0,50.61,50.69,50.61,50.69,4900.0
2017-04-11 13:40:00,50.68,50.68,50.62,50.63,3830.0,50.68,50.68,50.62,50.63,3830.0
2017-04-11 13:45:00,50.64,50.69,50.64,50.66,3400.0,50.64,50.69,50.64,50.66,3400.0
2017-04-11 13:50:00,50.67,50.7,50.67,50.7,5818.0,50.67,50.7,50.67,50.7,5818.0
2017-04-11 13:55:00,50.69,50.69,50.61,50.62,4767.0,50.69,50.69,50.61,50.62,4767.0
2017-04-11 14:00:00,50.63,50.75,50.63,50.75,8920.0,50.63,50.75,50.63,50.75,8920.0
2017-04-11 14:05:00,50.76,50.82,50.74,50.74,6352.0,50.76,50.82,50.74,50.74,6352.0
2017-04-11 14:10:00,50.74,50.76,50.64,50.65,5869.0,50.74,50.76,50.64,50.65,5869.0
2017-04-11 14:15:00,50.65,50.74,50.65,50.7,4718.0,50.65,50.74,50.65,50.7,4718.0
2017-04-11 14:20:00,50.72,50.72,50.67,50.67,4950.0,50.72,50.72,50.67,50.67,4950.0
2017-04-11 14:25:00,50.69,50.73,50.67,50.73,3599.0,50.69,50.73,50.67,50.73,3599.0
2017-04-11 14:30:00,50.73,50.76,50.73,50.75,8046.0,50.73,50.76,50.73,50.75,8046.0
2017-04-11 14:35:00,50.74,50.75,50.71,50.71,4817.0,50.74,50.75,50.71,50.71,4817.0
2017-04-11 14:40:00,50.7,50.71,50.64,50.65,8224.0,50.7,50.71,50.64,50.65,8224.0
2017-04-11 14:45:00,50.65,50.68,50.65,50.66,3977.0,50.65,50.68,50.65,50.66,3977.0
2017-04-11 14:50:00,50.66,50.7,50.65,50.7,8116.0,50.66,50.7,50.65,50.7,8116.0
2017-04-11 14:55:00,50.7,50.7,50.68,50.69,23221.0,50.7,50.7,50.68,50.69,23221.0
2017-04-11 15:00:00,50.69,50.7,50.67,50.68,8584.0,50.69,50.7,50.67,50.68,8584.0
2017-04-11 15:05:00,50.67,50.67,50.62,50.64,8339.0,50.67,50.67,50.62,50.64,8339.0
2017-04-11 15:10:00,50.66,50.7,50.63,50.64,8877.0,50.66,50.7,50.63,50.64,8877.0
2017-04-11 15:15:00,50.64,50.66,50.55,50.59,10430.0,50.64,50.66,50.55,50.59,10430.0
2017-04-11 15:20:00,50.59,50.65,50.52,50.6,34355.0,50.59,50.65,50.52,50.6,34355.0
2017-04-11 15:25:00,50.61,50.65,50.59,50.65,8349.0,50.61,50.65,50.59,50.65,8349.0
2017-04-11 15:30:00,50.65,50.76,50.64,50.7,16696.0,50.65,50.76,50.64,50.7,16696.0
2017-04-11 15:35:00,50.7,50.78,50.7,50.78,11304.0,50.7,50.78,50.7,50.78,11304.0
2017-04-11 15:40:00,50.78,50.78,50.75,50.77,24486.0,50.78,50.78,50.75,50.77,24486.0
2017-04-11 15:45:00,50.77,50.89,50.76,50.88,49209.0,50.77,50.89,50.76,50.88,49209.0
2017-04-11 15:50:00,50.88,50.98,50.87,50.94,48314.0,50.88,50.98,50.87,50.94,48314.0
2017-04-11 15:55:00,50.95,51.05,50.94,51.05,68307.0,50.95,51.05,50.94,51.05,68307.0
2017-04-12 09:30:00,51.13,51.2,51.01,51.15,6658.0,51.13,51.2,51.01,51.15,6658.0
2017-04-12 09:35:00,51.18,51.46,51.11,51.34,7005.0,51.18,51.46,51.11,51.34,7005.0
2017-04-12 09:40:00,51.29,51.41,51.13,51.13,5304.0,51.29,51.41,51.13,51.13,5304.0
2017-04-12 09:45:00,51.2,51.26,51.15,51.23,2550.0,51.2,51.26,51.15,51.23,2550.0
2017-04-12 09:50:00,51.23,51.23,51.02,51.07,6597.0,51.23,51.23,51.02,51.07,6597.0
2017-04-12 09:55:00,51.03,51.07,50.96,50.99,3650.0,51.03,51.07,50.96,50.99,3650.0
2017-04-12 10:00:00,51.03,51.12,51.03,51.06,4858.0,51.03,51.12,51.03,51.06,4858.0
2017-04-12 10:05:00,51.09,51.13,51.03,51.03,2600.0,51.09,51.13,51.03,51.03,2600.0
2017-04-12 10:10:00,51.01,51.01,50.89,50.91,4195.0,51.01,51.01,50.89,50.91,4195.0
2017-04-12 10:15:00,50.91,50.96,50.86,50.89,5563.0,50.91,50.96,50.86,50.89,5563.0
2017-04-12 10:20:00,50.89,50.91,50.81,50.9,6373.0,50.89,50.91,50.81,50.9,6373.0
2017-04-12 10:25:00,50.91,50.94,50.84,50.84,8600.0,50.91,50.94,50.84,50.84,8600.0
2017-04-12 10:30:00,50.82,50.86,50.74,50.76,15510.0,50.82,50.86,50.74,50.76,15510.0
2017-04-12 10:35:00,50.74,50.94,50.74,50.88,7750.0,50.74,50.94,50.74,50.88,7750.0
2017-04-12 10:40:00,50.88,50.94,50.78,50.79,12314.0,50.88,50.94,50.78,50.79,12314.0
2017-04-12 10:45:00,50.76,50.78,50.7,50.73,2900.0,50.76,50.78,50.7,50.73,2900.0
2017-04-12 10:50:00,50.7,50.72,50.66,50.68,6004.0,50.7,50.72,50.66,50.68,6004.0
2017-04-12 10:55:00,50.68,50.71,50.66,50.68,5600.0,50.68,50.71,50.66,50.68,5600.0
2017-04-12 11:00:00,50.67,50.69,50.6,50.64,10010.0,50.67,50.69,50.6,50.64,10010.0
2017-04-12 11:05:00,50.65,50.71,50.65,50.69,4963.0,50.65,50.71,50.65,50.69,4963.0
2017-04-12 11:10:00,50.71,50.71,50.62,50.62,3900.0,50.71,50.71,50.62,50.62,3900.0
2017-04-12 11:15:00,50.62,50.62,50.54,50.55,9955.0,50.62,50.62,50.54,50.55,9955.0
2017-04-12 11:20:00,50.54,50.55,50.47,50.47,15306.0,50.54,50.55,50.47,50.47,15306.0
2017-04-12 11:25:00,50.51,50.55,50.46,50.51,2848.0,50.51,50.55,50.46,50.51,2848.0
2017-04-12 11:30:00,50.52,50.52,50.46,50.46,3105.0,50.52,50.52,50.46,50.46,3105.0
2017-04-12 11:35:00,50.49,50.49,50.42,50.46,3800.0,50.49,50.49,50.42,50.46,3800.0
2017-04-12 11:40:00,50.46,50.51,50.46,50.5,19467.0,50.46,50.51,50.46,50.5,19467.0
2017-04-12 11:45:00,50.5,50.51,50.41,50.45,10247.0,50.5,50.51,50.41,50.45,10247.0
2017-04-12 11:50:00,50.42,50.42,50.37,50.39,2902.0,50.42,50.42,50.37,50.39,2902.0
2017-04-12 11:55:00,50.38,50.41,50.36,50.39,6863.0,50.38,50.41,50.36,50.39,6863.0
2017-04-12 12:00:00,50.39,50.47,50.38,50.45,4450.0,50.39,50.47,50.38,50.45,4450.0
2017-04-12 12:05:00,50.46,50.64,50.46,50.61,6975.0,50.46,50.64,50.46,50.61,6975.0
2017-04-12 12:10:00,50.63,50.69,50.61,50.68,3000.0,50.63,50.69,50.61,50.68,3000.0
2017-04-12 12:15:00,50.68,50.69,50.66,50.66,2400.0,50.68,50.69,50.66,50.66,2400.0
2017-04-12 12:20:00,50.63,50.64,50.57,50.58,2559.0,50.63,50.64,50.57,50.58,2559.0
2017-04-12 12:25:00,50.59,50.6,50.58,50.59,2231.0,50.59,50.6,50.58,50.59,2231.0
2017-04-12 12:30:00,50.59,50.59,50.55,50.58,2162.0,50.59,50.59,50.55,50.58,2162.0
2017-04-12 12:35:00,50.56,50.59,50.52,50.55,3073.0,50.56,50.59,50.52,50.55,3073.0
2017-04-12 12:40:00,50.54,50.57,50.52,50.57,1700.0,50.54,50.57,50.52,50.57,1700.0
2017-04-12 12:45:00,50.58,50.6,50.56,50.57,4339.0,50.58,50.6,50.56,50.57,4339.0
2017-04-12 12:50:00,50.59,50.59,50.49,50.5,4114.0,50.59,50.59,50.49,50.5,4114.0
2017-04-12 12:55:00,50.5,50.54,50.49,50.52,3452.0,50.5,50.54,50.49,50.52,3452.0
2017-04-12 13:00:00,50.53,50.55,50.51,50.53,1400.0,50.53,50.55,50.51,50.53,1400.0
2017-04-12 13:05:00,50.52,50.59,50.52,50.59,3000.0,50.52,50.59,50.52,50.59,3000.0
2017-04-12 13:10:00,50.59,50.63,50.59,50.63,3558.0,50.59,50.63,50.59,50.63,3558.0
2017-04-12 13:15:00,50.61,50.61,50.58,50.58,1560.0,50.61,50.61,50.58,50.58,1560.0
2017-04-12 13:20:00,50.58,50.58,50.51,50.57,7791.0,50.58,50.58,50.51,50.57,7791.0
2017-04-12 13:25:00,50.57,50.58,50.56,50.58,2829.0,50.57,50.58,50.56,50.58,2829.0
2017-04-12 13:30:00,50.57,50.57,50.54,50.57,4351.0,50.57,50.57,50.54,50.57,4351.0
2017-04-12 13:35:00,50.56,50.64,50.56,50.63,2920.0,50.56,50.64,50.56,50.63,2920.0
2017-04-12 13:40:00,50.63,50.66,50.61,50.66,7700.0,50.63,50.66,50.61,50.66,7700.0
2017-04-12 13:45:00,50.65,50.65,50.62,50.64,6650.0,50.65,50.65,50.62,50.64,6650.0
2017-04-12 13:50:00,50.65,50.67,50.65,50.65,600.0,50.65,50.67,50.65,50.65,600.0
2017-04-12 13:55:00,50.66,50.76,50.66,50.76,5604.0,50.66,50.76,50.66,50.76,5604.0
2017-04-12 14:00:00,50.76,50.79,50.72,50.72,4970.0,50.76,50.79,50.72,50.72,4970.0
2017-04-12 14:05:00,50.71,50.72,50.69,50.7,4029.0,50.71,50.72,50.69,50.7,4029.0
2017-04-12 14:10:00,50.64,50.65,50.61,50.61,4439.0,50.64,50.65,50.61,50.61,4439.0
2017-04-12 14:15:00,50.61,50.63,50.59,50.61,5414.0,50.61,50.63,50.59,50.61,5414.0
2017-04-12 14:20:00,50.59,50.59,50.57,50.58,3736.0,50.59,50.59,50.57,50.58,3736.0
2017-04-12 14:25:00,50.57,50.57,50.53,50.54,8900.0,50.57,50.57,50.53,50.54,8900.0
2017-04-12 14:30:00,50.54,50.61,50.54,50.6,4800.0,50.54,50.61,50.54,50.6,4800.0
2017-04-12 14:35:00,50.61,50.62,50.47,50.47,6762.0,50.61,50.62,50.47,50.47,6762.0
2017-04-12 14:40:00,50.44,50.49,50.44,50.48,5530.0,50.44,50.49,50.44,50.48,5530.0
2017-04-12 14:45:00,50.47,50.48,50.42,50.42,3700.0,50.47,50.48,50.42,50.42,3700.0
2017-04-12 14:50:00,50.44,50.5,50.44,50.5,5900.0,50.44,50.5,50.44,50.5,5900.0
2017-04-12 14:55:00,50.5,50.51,50.48,50.49,4800.0,50.5,50.51,50.48,50.49,4800.0
2017-04-12 15:00:00,50.49,50.5,50.47,50.49,6291.0,50.49,50.5,50.47,50.49,6291.0
2017-04-12 15:05:00,50.48,50.5,50.46,50.47,3100.0,50.48,50.5,50.46,50.47,3100.0
2017-04-12 15:10:00,50.46,50.5,50.43,50.46,8803.0,50.46,50.5,50.43,50.46,8803.0
2017-04-12 15:15:00,50.46,50.47,50.38,50.38,4057.0,50.46,50.47,50.38,50.38,4057.0
2017-04-12 15:20:00,50.38,50.46,50.37,50.43,9995.0,50.38,50.46,50.37,50.43,9995.0
2017-04-12 15:25:00,50.43,50.45,50.38,50.41,5319.0,50.43,50.45,50.38,50.41,5319.0
2017-04-12 15:30:00,50.42,50.53,50.41,50.52,13455.0,50.42,50.53,50.41,50.52,13455.0
2017-04-12 15:35:00,50.51,50.53,50.47,50.47,8017.0,50.51,50.53,50.47,50.47,8017.0
2017-04-12 15:40:00,50.46,50.49,50.42,50.44,8150.0,50.46,50.49,50.42,50.44,8150.0
2017-04-12 15:45:00,50.43,50.46,50.43,50.44,8434.0,50.43,50.46,50.43,50.44,8434.0
2017-04-12 15:50:00,50.45,50.49,50.44,50.45,22262.0,50.45,50.49,50.44,50.45,22262.0
2017-04-12 15:55:00,50.44,50.51,50.44,50.48,28829.0,50.44,50.51,50.44,50.48,28829.0
2017-04-13 09:30:00,50.49,50.77,50.49,50.71,6882.0,50.49,50.77,50.49,50.71,6882.0
2017-04-13 09:35:00,50.65,50.65,50.51,50.52,5746.0,50.65,50.65,50.51,50.52,5746.0
2017-04-13 09:40:00,50.63,50.71,50.54,50.65,9797.0,50.63,50.71,50.54,50.65,9797.0
2017-04-13 09:45:00,50.65,50.8,50.65,50.8,2850.0,50.65,50.8,50.65,50.8,2850.0
2017-04-13 09:50:00,50.83,51.1,50.83,50.98,10839.0,50.83,51.1,50.83,50.98,10839.0
2017-04-13 09:55:00,50.98,50.98,50.75,50.8,20781.0,50.98,50.98,50.75,50.8,20781.0
2017-04-13 10:00:00,50.8,51.09,50.8,51.0,17707.0,50.8,51.09,50.8,51.0,17707.0
2017-04-13 10:05:00,51.0,51.12,50.97,51.12,29816.0,51.0,51.12,50.97,51.12,29816.0
2017-04-13 10:10:00,51.13,51.15,50.91,50.92,10597.0,51.13,51.15,50.91,50.92,10597.0
2017-04-13 10:15:00,50.91,51.01,50.86,50.9,18075.0,50.91,51.01,50.86,50.9,18075.0
2017-04-13 10:20:00,50.85,51.0,50.84,51.0,1300.0,50.85,51.0,50.84,51.0,1300.0
2017-04-13 10:25:00,50.95,50.96,50.76,50.78,6368.0,50.95,50.96,50.76,50.78,6368.0
2017-04-13 10:30:00,50.8,50.91,50.78,50.91,4100.0,50.8,50.91,50.78,50.91,4100.0
2017-04-13 10:35:00,50.91,51.03,50.91,51.0,8636.0,50.91,51.03,50.91,51.0,8636.0
2017-04-13 10:40:00,51.0,51.01,50.93,50.98,4578.0,51.0,51.01,50.93,50.98,4578.0
2017-04-13 10:45:00,51.0,51.02,50.91,50.91,3505.0,51.0,51.02,50.91,50.91,3505.0
2017-04-13 10:50:00,50.96,51.03,50.96,51.0,4746.0,50.96,51.03,50.96,51.0,4746.0
2017-04-13 10:55:00,51.0,51.02,50.98,51.01,8670.0,51.0,51.02,50.98,51.01,8670.0
2017-04-13 11:00:00,51.0,51.09,51.0,51.09,11764.0,51.0,51.09,51.0,51.09,11764.0
2017-04-13 11:05:00,51.06,51.07,50.98,51.01,7110.0,51.06,51.07,50.98,51.01,7110.0
2017-04-13 11:10:00,51.01,51.03,50.96,50.96,4903.0,51.01,51.03,50.96,50.96,4903.0
2017-04-13 11:15:00,50.97,50.98,50.92,50.94,3011.0,50.97,50.98,50.92,50.94,3011.0
2017-04-13 11:20:00,50.96,51.02,50.96,51.0,5056.0,50.96,51.02,50.96,51.0,5056.0
2017-04-13 11:25:00,50.99,51.02,50.96,50.97,5438.0,50.99,51.02,50.96,50.97,5438.0
2017-04-13 11:30:00,50.96,50.97,50.89,50.9,7505.0,50.96,50.97,50.89,50.9,7505.0
2017-04-13 11:35:00,50.9,50.95,50.9,50.93,2300.0,50.9,50.95,50.9,50.93,2300.0
2017-04-13 11:40:00,50.91,50.92,50.84,50.85,4400.0,50.91,50.92,50.84,50.85,4400.0
2017-04-13 11:45:00,50.84,50.88,50.8,50.86,7182.0,50.84,50.88,50.8,50.86,7182.0
2017-04-13 11:50:00,50.88,50.95,50.88,50.95,2862.0,50.88,50.95,50.88,50.95,2862.0
2017-04-13 11:55:00,50.91,50.92,50.89,50.9,3538.0,50.91,50.92,50.89,50.9,3538.0
2017-04-13 12:00:00,50.87,50.9,50.84,50.84,2398.0,50.87,50.9,50.84,50.84,2398.0
2017-04-13 12:05:00,50.84,50.84,50.74,50.79,6515.0,50.84,50.84,50.74,50.79,6515.0
2017-04-13 12:10:00,50.79,50.85,50.79,50.83,4290.0,50.79,50.85,50.79,50.83,4290.0
2017-04-13 12:15:00,50.8,50.83,50.8,50.82,1712.0,50.8,50.83,50.8,50.82,1712.0
2017-04-13 12:20:00,50.83,50.83,50.78,50.8,2700.0,50.83,50.83,50.78,50.8,2700.0
2017-04-13 12:25:00,50.81,50.86,50.8,50.86,2468.0,50.81,50.86,50.8,50.86,2468.0
2017-04-13 12:30:00,50.84,50.89,50.83,50.88,2472.0,50.84,50.89,50.83,50.88,2472.0
2017-04-13 12:35:00,50.88,50.91,50.85,50.88,6042.0,50.88,50.91,50.85,50.88,6042.0
2017-04-13 12:40:00,50.87,50.88,50.83,50.86,5562.0,50.87,50.88,50.83,50.86,5562.0
2017-04-13 12:45:00,50.82,50.82,50.8,50.81,1100.0,50.82,50.82,50.8,50.81,1100.0
2017-04-13 12:50:00,50.8,50.85,50.8,50.84,2550.0,50.8,50.85,50.8,50.84,2550.0
2017-04-13 12:55:00,50.83,50.86,50.82,50.86,4305.0,50.83,50.86,50.82,50.86,4305.0
2017-04-13 13:00:00,50.85,50.91,50.81,50.87,16583.0,50.85,50.91,50.81,50.87,16583.0
2017-04-13 13:05:00,50.88,50.9,50.84,50.86,14624.0,50.88,50.9,50.84,50.86,14624.0
2017-04-13 13:10:00,50.86,50.88,50.83,50.85,11175.0,50.86,50.88,50.83,50.85,11175.0
2017-04-13 13:15:00,50.84,50.88,50.78,50.8,26050.0,50.84,50.88,50.78,50.8,26050.0
2017-04-13 13:20:00,50.81,50.81,50.74,50.75,3123.0,50.81,50.81,50.74,50.75,3123.0
2017-04-13 13:25:00,50.75,50.76,50.73,50.75,5745.0,50.75,50.76,50.73,50.75,5745.0
2017-04-13 13:30:00,50.75,50.76,50.73,50.73,5851.0,50.75,50.76,50.73,50.73,5851.0
2017-04-13 13:35:00,50.73,50.75,50.69,50.71,4400.0,50.73,50.75,50.69,50.71,4400.0
2017-04-13 13:40:00,50.69,50.72,50.63,50.63,5545.0,50.69,50.72,50.63,50.63,5545.0
2017-04-13 13:45:00,50.61,50.61,50.53,50.54,2873.0,50.61,50.61,50.53,50.54,2873.0
2017-04-13 13:50:00,50.54,50.6,50.53,50.57,3900.0,50.54,50.6,50.53,50.57,3900.0
2017-04-13 13:55:00,50.59,50.59,50.55,50.57,2958.0,50.59,50.59,50.55,50.57,2958.0
2017-04-13 14:00:00,50.57,50.61,50.57,50.61,2491.0,50.57,50.61,50.57,50.61,2491.0
2017-04-13 14:05:00,50.6,50.63,50.59,50.61,5381.0,50.6,50.63,50.59,50.61,5381.0
2017-04-13 14:10:00,50.63,50.64,50.6,50.6,6295.0,50.63,50.64,50.6,50.6,6295.0
2017-04-13 14:15:00,50.6,50.62,50.58,50.59,4400.0,50.6,50.62,50.58,50.59,4400.0
2017-04-13 14:20:00,50.59,50.62,50.56,50.57,5800.0,50.59,50.62,50.56,50.57,5800.0
2017-04-13 14:25:00,50.55,50.61,50.55,50.61,4900.0,50.55,50.61,50.55,50.61,4900.0
2017-04-13 14:30:00,50.59,50.64,50.59,50.62,4733.0,50.59,50.64,50.59,50.62,4733.0
2017-04-13 14:35:00,50.63,50.63,50.61,50.61,4804.0,50.63,50.63,50.61,50.61,4804.0
2017-04-13 14:40:00,50.62,50.68,50.62,50.65,7455.0,50.62,50.68,50.62,50.65,7455.0
2017-04-13 14:45:00,50.65,50.69,50.65,50.69,2600.0,50.65,50.69,50.65,50.69,2600.0
2017-04-13 14:50:00,50.69,50.7,50.67,50.69,6563.0,50.69,50.7,50.67,50.69,6563.0
2017-04-13 14:55:00,50.69,50.76,50.68,50.76,3708.0,50.69,50.76,50.68,50.76,3708.0
2017-04-13 15:00:00,50.77,50.78,50.76,50.76,3631.0,50.77,50.78,50.76,50.76,3631.0
2017-04-13 15:05:00,50.76,50.76,50.72,50.72,3197.0,50.76,50.76,50.72,50.72,3197.0
2017-04-13 15:10:00,50.72,50.72,50.68,50.69,4368.0,50.72,50.72,50.68,50.69,4368.0
2017-04-13 15:15:00,50.68,50.68,50.65,50.67,3345.0,50.68,50.68,50.65,50.67,3345.0
2017-04-13 15:20:00,50.67,50.73,50.67,50.73,3085.0,50.67,50.73,50.67,50.73,3085.0
2017-04-13 15:25:00,50.72,50.77,50.72,50.74,5305.0,50.72,50.77,50.72,50.74,5305.0
2017-04-13 15:30:00,50.73,50.75,50.66,50.68,8066.0,50.73,50.75,50.66,50.68,8066.0
2017-04-13 15:35:00,50.67,50.68,50.61,50.62,8634.0,50.67,50.68,50.61,50.62,8634.0
2017-04-13 15:40:00,50.61,50.62,50.58,50.6,9634.0,50.61,50.62,50.58,50.6,9634.0
2017-04-13 15:45:00,50.58,50.74,50.57,50.73,19989.0,50.58,50.74,50.57,50.73,19989.0
2017-04-13 15:50:00,50.72,50.73,50.65,50.68,22482.0,50.72,50.73,50.65,50.68,22482.0
2017-04-13 15:55:00,50.67,50.73,50.63,50.67,66353.0,50.67,50.73,50.63,50.67,66353.0
2017-04-17 09:30:00,50.58,50.74,50.57,50.58,16782.0,50.58,50.74,50.57,50.58,16782.0
2017-04-17 09:35:00,50.71,50.71,50.53,50.59,8736.0,50.71,50.71,50.53,50.59,8736.0
2017-04-17 09:40:00,50.59,50.66,50.41,50.44,16108.0,50.59,50.66,50.41,50.44,16108.0
2017-04-17 09:45:00,50.44,50.53,50.42,50.42,9890.0,50.44,50.53,50.42,50.42,9890.0
2017-04-17 09:50:00,50.49,50.53,50.42,50.53,5900.0,50.49,50.53,50.42,50.53,5900.0
2017-04-17 09:55:00,50.55,50.61,50.48,50.57,2300.0,50.55,50.61,50.48,50.57,2300.0
2017-04-17 10:00:00,50.64,50.69,50.62,50.68,5200.0,50.64,50.69,50.62,50.68,5200.0
2017-04-17 10:05:00,50.68,50.81,50.68,50.77,5017.0,50.68,50.81,50.68,50.77,5017.0
2017-04-17 10:10:00,50.75,50.82,50.71,50.72,9540.0,50.75,50.82,50.71,50.72,9540.0
2017-04-17 10:15:00,50.77,50.9,50.72,50.85,110190.0,50.77,50.9,50.72,50.85,110190.0
2017-04-17 10:20:00,50.88,50.96,50.83,50.89,1400.0,50.88,50.96,50.83,50.89,1400.0
2017-04-17 10:25:00,50.92,51.0,50.87,50.98,44424.0,50.92,51.0,50.87,50.98,44424.0
2017-04-17 10:30:00,50.97,51.08,50.96,51.05,7555.0,50.97,51.08,50.96,51.05,7555.0
2017-04-17 10:35:00,51.03,51.05,50.87,50.89,4491.0,51.03,51.05,50.87,50.89,4491.0
2017-04-17 10:40:00,50.93,50.96,50.85,50.85,4536.0,50.93,50.96,50.85,50.85,4536.0
2017-04-17 10:45:00,50.85,50.92,50.83,50.83,4347.0,50.85,50.92,50.83,50.83,4347.0
2017-04-17 10:50:00,50.83,50.99,50.83,50.98,14576.0,50.83,50.99,50.83,50.98,14576.0
2017-04-17 10:55:00,50.97,51.05,50.97,51.05,10100.0,50.97,51.05,50.97,51.05,10100.0
2017-04-17 11:00:00,51.05,51.12,51.04,51.08,9120.0,51.05,51.12,51.04,51.08,9120.0
2017-04-17 11:05:00,51.07,51.11,51.04,51.08,3800.0,51.07,51.11,51.04,51.08,3800.0
2017-04-17 11:10:00,51.1,51.16,51.09,51.14,4800.0,51.1,51.16,51.09,51.14,4800.0
2017-04-17 11:15:00,51.14,51.23,51.14,51.18,6700.0,51.14,51.23,51.14,51.18,6700.0
2017-04-17 11:20:00,51.17,51.19,51.14,51.17,2101.0,51.17,51.19,51.14,51.17,2101.0
2017-04-17 11:25:00,51.17,51.22,51.12,51.14,6940.0,51.17,51.22,51.12,51.14,6940.0
2017-04-17 11:30:00,51.15,51.19,51.12,51.17,4414.0,51.15,51.19,51.12,51.17,4414.0
2017-04-17 11:35:00,51.19,51.23,51.19,51.2,5750.0,51.19,51.23,51.19,51.2,5750.0
2017-04-17 11:40:00,51.2,51.21,51.18,51.18,1922.0,51.2,51.21,51.18,51.18,1922.0
2017-04-17 11:45:00,51.16,51.18,51.05,51.11,10150.0,51.16,51.18,51.05,51.11,10150.0
2017-04-17 11:50:00,51.1,51.16,51.1,51.11,6406.0,51.1,51.16,51.1,51.11,6406.0
2017-04-17 11:55:00,51.1,51.1,51.04,51.04,4829.0,51.1,51.1,51.04,51.04,4829.0
2017-04-17 12:00:00,51.04,51.08,51.01,51.05,13772.0,51.04,51.08,51.01,51.05,13772.0
2017-04-17 12:05:00,51.07,51.08,51.04,51.04,5024.0,51.07,51.08,51.04,51.04,5024.0
2017-04-17 12:10:00,51.08,51.08,51.03,51.03,2001.0,51.08,51.08,51.03,51.03,2001.0
2017-04-17 12:15:00,51.03,51.04,51.0,51.0,3500.0,51.03,51.04,51.0,51.0,3500.0
2017-04-17 12:20:00,51.0,51.11,51.0,51.1,8800.0,51.0,51.11,51.0,51.1,8800.0
2017-04-17 12:25:00,51.07,51.09,51.01,51.05,11667.0,51.07,51.09,51.01,51.05,11667.0
2017-04-17 12:30:00,51.03,51.11,51.03,51.05,2344.0,51.03,51.11,51.03,51.05,2344.0
2017-04-17 12:35:00,51.05,51.05,51.0,51.0,3585.0,51.05,51.05,51.0,51.0,3585.0
2017-04-17 12:40:00,51.0,51.05,51.0,51.01,2000.0,51.0,51.05,51.0,51.01,2000.0
2017-04-17 12:45:00,51.02,51.03,50.97,50.97,3417.0,51.02,51.03,50.97,50.97,3417.0
2017-04-17 12:50:00,50.96,50.96,50.92,50.96,7575.0,50.96,50.96,50.92,50.96,7575.0
2017-04-17 12:55:00,50.95,50.99,50.94,50.99,3176.0,50.95,50.99,50.94,50.99,3176.0
2017-04-17 13:00:00,50.96,51.0,50.95,50.95,5520.0,50.96,51.0,50.95,50.95,5520.0
2017-04-17 13:05:00,50.96,51.04,50.96,51.04,4244.0,50.96,51.04,50.96,51.04,4244.0
2017-04-17 13:10:00,51.06,51.06,50.96,50.96,2995.0,51.06,51.06,50.96,50.96,2995.0
2017-04-17 13:15:00,50.98,50.99,50.96,50.97,1258.0,50.98,50.99,50.96,50.97,1258.0
2017-04-17 13:20:00,50.95,50.96,50.91,50.92,1337.0,50.95,50.96,50.91,50.92,1337.0
2017-04-17 13:25:00,50.92,51.01,50.92,50.95,8677.0,50.92,51.01,50.92,50.95,8677.0
2017-04-17 13:30:00,50.95,50.98,50.93,50.93,5200.0,50.95,50.98,50.93,50.93,5200.0
2017-04-17 13:35:00,50.94,50.96,50.9,50.93,1450.0,50.94,50.96,50.9,50.93,1450.0
2017-04-17 13:40:00,50.97,50.98,50.91,50.91,6473.0,50.97,50.98,50.91,50.91,6473.0
2017-04-17 13:45:00,50.91,50.98,50.91,50.97,2878.0,50.91,50.98,50.91,50.97,2878.0
2017-04-17 13:50:00,50.95,50.97,50.94,50.96,3775.0,50.95,50.97,50.94,50.96,3775.0
2017-04-17 13:55:00,50.96,50.98,50.92,50.92,5175.0,50.96,50.98,50.92,50.92,5175.0
2017-04-17 14:00:00,50.93,50.93,50.88,50.91,4367.0,50.93,50.93,50.88,50.91,4367.0
2017-04-17 14:05:00,50.9,50.9,50.82,50.86,4200.0,50.9,50.9,50.82,50.86,4200.0
2017-04-17 14:10:00,50.86,50.88,50.84,50.85,1503.0,50.86,50.88,50.84,50.85,1503.0
2017-04-17 14:15:00,50.85,50.87,50.82,50.83,4781.0,50.85,50.87,50.82,50.83,4781.0
2017-04-17 14:20:00,50.8,50.81,50.77,50.79,13389.0,50.8,50.81,50.77,50.79,13389.0
2017-04-17 14:25:00,50.78,50.78,50.73,50.73,2834.0,50.78,50.78,50.73,50.73,2834.0
2017-04-17 14:30:00,50.73,50.81,50.73,50.75,14405.0,50.73,50.81,50.73,50.75,14405.0
2017-04-17 14:35:00,50.75,50.76,50.72,50.76,2897.0,50.75,50.76,50.72,50.76,2897.0
2017-04-17 14:40:00,50.8,50.82,50.78,50.78,5736.0,50.8,50.82,50.78,50.78,5736.0
2017-04-17 14:45:00,50.78,50.81,50.77,50.79,3571.0,50.78,50.81,50.77,50.79,3571.0
2017-04-17 14:50:00,50.77,50.77,50.75,50.76,5015.0,50.77,50.77,50.75,50.76,5015.0
2017-04-17 14:55:00,50.75,50.76,50.71,50.71,7775.0,50.75,50.76,50.71,50.71,7775.0
2017-04-17 15:00:00,50.72,50.73,50.71,50.72,5870.0,50.72,50.73,50.71,50.72,5870.0
2017-04-17 15:05:00,50.72,50.76,50.71,50.75,4954.0,50.72,50.76,50.71,50.75,4954.0
2017-04-17 15:10:00,50.75,50.8,50.75,50.8,12037.0,50.75,50.8,50.75,50.8,12037.0
2017-04-17 15:15:00,50.79,50.89,50.79,50.89,19257.0,50.79,50.89,50.79,50.89,19257.0
2017-04-17 15:20:00,50.89,50.89,50.82,50.85,16391.0,50.89,50.89,50.82,50.85,16391.0
2017-04-17 15:25:00,50.83,50.87,50.83,50.85,12792.0,50.83,50.87,50.83,50.85,12792.0
2017-04-17 15:30:00,50.85,50.88,50.75,50.77,12491.0,50.85,50.88,50.75,50.77,12491.0
2017-04-17 15:35:00,50.77,50.79,50.76,50.77,16934.0,50.77,50.79,50.76,50.77,16934.0
2017-04-17 15:40:00,50.77,50.8,50.74,50.76,16669.0,50.77,50.8,50.74,50.76,16669.0
2017-04-17 15:45:00,50.75,50.8,50.74,50.79,23225.0,50.75,50.8,50.74,50.79,23225.0
2017-04-17 15:50:00,50.79,50.83,50.79,50.79,33525.0,50.79,50.83,50.79,50.79,33525.0
2017-04-17 15:55:00,50.79,50.84,50.77,50.8,75115.0,50.79,50.84,50.77,50.8,75115.0
2017-04-18 09:30:00,50.65,50.68,50.51,50.51,8991.0,50.65,50.68,50.51,50.51,8991.0
2017-04-18 09:35:00,50.51,50.62,50.51,50.51,11680.0,50.51,50.62,50.51,50.51,11680.0
2017-04-18 09:40:00,50.5,50.51,50.32,50.45,9371.0,50.5,50.51,50.32,50.45,9371.0
2017-04-18 09:45:00,50.47,50.55,50.46,50.52,4223.0,50.47,50.55,50.46,50.52,4223.0
2017-04-18 09:50:00,50.49,50.5,50.42,50.42,5000.0,50.49,50.5,50.42,50.42,5000.0
2017-04-18 09:55:00,50.47,50.61,50.46,50.61,6668.0,50.47,50.61,50.46,50.61,6668.0
2017-04-18 10:00:00,50.6,50.6,50.46,50.48,3100.0,50.6,50.6,50.46,50.48,3100.0
2017-04-18 10:05:00,50.46,50.48,50.41,50.46,5187.0,50.46,50.48,50.41,50.46,5187.0
2017-04-18 10:10:00,50.46,50.47,50.35,50.37,7927.0,50.46,50.47,50.35,50.37,7927.0
2017-04-18 10:15:00,50.37,50.41,50.28,50.29,9800.0,50.37,50.41,50.28,50.29,9800.0
2017-04-18 10:20:00,50.26,50.33,50.21,50.33,10700.0,50.26,50.33,50.21,50.33,10700.0
2017-04-18 10:25:00,50.29,50.35,50.29,50.33,15300.0,50.29,50.35,50.29,50.33,15300.0
2017-04-18 10:30:00,50.3,50.47,50.3,50.47,8024.0,50.3,50.47,50.3,50.47,8024.0
2017-04-18 10:35:00,50.48,50.55,50.47,50.52,6100.0,50.48,50.55,50.47,50.52,6100.0
2017-04-18 10:40:00,50.52,50.52,50.45,50.46,5132.0,50.52,50.52,50.45,50.46,5132.0
2017-04-18 10:45:00,50.46,50.47,50.32,50.32,5095.0,50.46,50.47,50.32,50.32,5095.0
2017-04-18 10:50:00,50.34,50.36,50.31,50.31,3803.0,50.34,50.36,50.31,50.31,3803.0
2017-04-18 10:55:00,50.31,50.41,50.31,50.37,10842.0,50.31,50.41,50.31,50.37,10842.0
2017-04-18 11:00:00,50.38,50.4,50.32,50.32,7815.0,50.38,50.4,50.32,50.32,7815.0
2017-04-18 11:05:00,50.32,50.37,50.32,50.37,8701.0,50.32,50.37,50.32,50.37,8701.0
2017-04-18 11:10:00,50.37,50.5,50.37,50.47,7500.0,50.37,50.5,50.37,50.47,7500.0
2017-04-18 11:15:00,50.48,50.52,50.41,50.41,7138.0,50.48,50.52,50.41,50.41,7138.0
2017-04-18 11:20:00,50.4,50.4,50.31,50.32,6376.0,50.4,50.4,50.31,50.32,6376.0
2017-04-18 11:25:00,50.32,50.36,50.3,50.36,7301.0,50.32,50.36,50.3,50.36,7301.0
2017-04-18 11:30:00,50.34,50.35,50.18,50.19,10546.0,50.34,50.35,50.18,50.19,10546.0
2017-04-18 11:35:00,50.19,50.2,50.14,50.18,6844.0,50.19,50.2,50.14,50.18,6844.0
2017-04-18 11:40:00,50.17,50.18,50.14,50.16,6127.0,50.17,50.18,50.14,50.16,6127.0
2017-04-18 11:45:00,50.16,50.18,50.13,50.13,4906.0,50.16,50.18,50.13,50.13,4906.0
2017-04-18 11:50:00,50.15,50.21,50.14,50.21,6915.0,50.15,50.21,50.14,50.21,6915.0
2017-04-18 11:55:00,50.18,50.24,50.15,50.22,17153.0,50.18,50.24,50.15,50.22,17153.0
2017-04-18 12:00:00,50.21,50.21,50.13,50.2,2500.0,50.21,50.21,50.13,50.2,2500.0
2017-04-18 12:05:00,50.2,50.23,50.13,50.13,6089.0,50.2,50.23,50.13,50.13,6089.0
2017-04-18 12:10:00,50.12,50.14,50.11,50.14,7800.0,50.12,50.14,50.11,50.14,7800.0
2017-04-18 12:15:00,50.15,50.15,50.09,50.09,3394.0,50.15,50.15,50.09,50.09,3394.0
2017-04-18 12:20:00,50.11,50.2,50.09,50.18,4481.0,50.11,50.2,50.09,50.18,4481.0
2017-04-18 12:25:00,50.13,50.18,50.11,50.18,2149.0,50.13,50.18,50.11,50.18,2149.0
2017-04-18 12:30:00,50.17,50.22,50.12,50.17,5605.0,50.17,50.22,50.12,50.17,5605.0
2017-04-18 12:35:00,50.19,50.21,50.18,50.19,2700.0,50.19,50.21,50.18,50.19,2700.0
2017-04-18 12:40:00,50.18,50.28,50.18,50.28,3334.0,50.18,50.28,50.18,50.28,3334.0
2017-04-18 12:45:00,50.25,50.25,50.2,50.21,4531.0,50.25,50.25,50.2,50.21,4531.0
2017-04-18 12:50:00,50.24,50.25,50.19,50.23,3500.0,50.24,50.25,50.19,50.23,3500.0
2017-04-18 12:55:00,50.23,50.29,50.22,50.24,7068.0,50.23,50.29,50.22,50.24,7068.0
2017-04-18 13:00:00,50.24,50.26,50.22,50.25,2505.0,50.24,50.26,50.22,50.25,2505.0
2017-04-18 13:05:00,50.25,50.29,50.25,50.29,2800.0,50.25,50.29,50.25,50.29,2800.0
2017-04-18 13:10:00,50.27,50.34,50.27,50.33,6468.0,50.27,50.34,50.27,50.33,6468.0
2017-04-18 13:15:00,50.32,50.33,50.29,50.32,4373.0,50.32,50.33,50.29,50.32,4373.0
2017-04-18 13:20:00,50.31,50.33,50.3,50.3,4187.0,50.31,50.33,50.3,50.3,4187.0
2017-04-18 13:25:00,50.31,50.35,50.31,50.35,2500.0,50.31,50.35,50.31,50.35,2500.0
2017-04-18 13:30:00,50.35,50.35,50.31,50.35,3914.0,50.35,50.35,50.31,50.35,3914.0
2017-04-18 13:35:00,50.37,50.38,50.35,50.36,1500.0,50.37,50.38,50.35,50.36,1500.0
2017-04-18 13:40:00,50.37,50.37,50.34,50.36,5500.0,50.37,50.37,50.34,50.36,5500.0
2017-04-18 13:45:00,50.34,50.36,50.31,50.33,3100.0,50.34,50.36,50.31,50.33,3100.0
2017-04-18 13:50:00,50.33,50.33,50.26,50.28,5912.0,50.33,50.33,50.26,50.28,5912.0
2017-04-18 13:55:00,50.26,50.35,50.26,50.29,8592.0,50.26,50.35,50.26,50.29,8592.0
2017-04-18 14:00:00,50.3,50.38,50.29,50.31,5100.0,50.3,50.38,50.29,50.31,5100.0
2017-04-18 14:05:00,50.31,50.33,50.29,50.32,6462.0,50.31,50.33,50.29,50.32,6462.0
2017-04-18 14:10:00,50.32,50.36,50.31,50.36,9406.0,50.32,50.36,50.31,50.36,9406.0
2017-04-18 14:15:00,50.35,50.4,50.35,50.37,8327.0,50.35,50.4,50.35,50.37,8327.0
2017-04-18 14:20:00,50.37,50.37,50.26,50.26,9537.0,50.37,50.37,50.26,50.26,9537.0
2017-04-18 14:25:00,50.26,50.28,50.2,50.26,24236.0,50.26,50.28,50.2,50.26,24236.0
2017-04-18 14:30:00,50.27,50.31,50.26,50.3,8050.0,50.27,50.31,50.26,50.3,8050.0
2017-04-18 14:35:00,50.3,50.32,50.28,50.3,7464.0,50.3,50.32,50.28,50.3,7464.0
2017-04-18 14:40:00,50.3,50.32,50.28,50.28,6612.0,50.3,50.32,50.28,50.28,6612.0
2017-04-18 14:45:00,50.26,50.26,50.21,50.23,8280.0,50.26,50.26,50.21,50.23,8280.0
2017-04-18 14:50:00,50.24,50.24,50.22,50.22,8091.0,50.24,50.24,50.22,50.22,8091.0
2017-04-18 14:55:00,50.22,50.25,50.21,50.23,9463.0,50.22,50.25,50.21,50.23,9463.0
2017-04-18 15:00:00,50.22,50.24,50.17,50.17,8537.0,50.22,50.24,50.17,50.17,8537.0
2017-04-18 15:05:00,50.18,50.19,50.15,50.19,12514.0,50.18,50.19,50.15,50.19,12514.0
2017-04-18 15:10:00,50.18,50.23,50.18,50.23,6505.0,50.18,50.23,50.18,50.23,6505.0
2017-04-18 15:15:00,50.23,50.23,50.19,50.21,10477.0,50.23,50.23,50.19,50.21,10477.0
2017-04-18 15:20:00,50.21,50.32,50.21,50.32,24962.0,50.21,50.32,50.21,50.32,24962.0
2017-04-18 15:25:00,50.32,50.37,50.31,50.34,8965.0,50.32,50.37,50.31,50.34,8965.0
2017-04-18 15:30:00,50.34,50.34,50.27,50.33,23011.0,50.34,50.34,50.27,50.33,23011.0
2017-04-18 15:35:00,50.33,50.39,50.32,50.38,15122.0,50.33,50.39,50.32,50.38,15122.0
2017-04-18 15:40:00,50.38,50.42,50.37,50.38,21475.0,50.38,50.42,50.37,50.38,21475.0
2017-04-18 15:45:00,50.37,50.37,50.32,50.35,35353.0,50.37,50.37,50.32,50.35,35353.0
2017-04-18 15:50:00,50.34,50.37,50.3,50.32,26047.0,50.34,50.37,50.3,50.32,26047.0
2017-04-18 15:55:00,50.3,50.32,50.28,50.32,45479.0,50.3,50.32,50.28,50.32,45479.0
2017-04-19 09:30:00,50.57,51.4,50.43,51.32,25176.0,50.57,51.4,50.43,51.32,25176.0
2017-04-19 09:35:00,51.37,51.37,50.96,51.08,11726.0,51.37,51.37,50.96,51.08,11726.0
2017-04-19 09:40:00,51.09,51.37,50.93,51.34,9606.0,51.09,51.37,50.93,51.34,9606.0
2017-04-19 09:45:00,51.34,51.4,50.95,51.31,18076.0,51.34,51.4,50.95,51.31,18076.0
2017-04-19 09:50:00,51.27,51.29,50.93,51.12,7450.0,51.27,51.29,50.93,51.12,7450.0
2017-04-19 09:55:00,51.15,51.2,51.06,51.06,4100.0,51.15,51.2,51.06,51.06,4100.0
2017-04-19 10:00:00,51.08,51.14,51.02,51.02,15599.0,51.08,51.14,51.02,51.02,15599.0
2017-04-19 10:05:00,50.99,51.01,50.88,50.91,5865.0,50.99,51.01,50.88,50.91,5865.0
2017-04-19 10:10:00,50.94,50.96,50.88,50.96,3768.0,50.94,50.96,50.88,50.96,3768.0
2017-04-19 10:15:00,50.92,50.99,50.83,50.92,7700.0,50.92,50.99,50.83,50.92,7700.0
2017-04-19 10:20:00,50.91,50.99,50.83,50.96,11912.0,50.91,50.99,50.83,50.96,11912.0
2017-04-19 10:25:00,50.97,51.14,50.93,51.08,8919.0,50.97,51.14,50.93,51.08,8919.0
2017-04-19 10:30:00,51.07,51.24,51.05,51.23,5073.0,51.07,51.24,51.05,51.23,5073.0
2017-04-19 10:35:00,51.26,51.29,51.16,51.26,8157.0,51.26,51.29,51.16,51.26,8157.0
2017-04-19 10:40:00,51.23,51.34,51.23,51.29,5011.0,51.23,51.34,51.23,51.29,5011.0
2017-04-19 10:45:00,51.29,51.31,51.2,51.2,3910.0,51.29,51.31,51.2,51.2,3910.0
2017-04-19 10:50:00,51.17,51.21,51.13,51.21,5550.0,51.17,51.21,51.13,51.21,5550.0
2017-04-19 10:55:00,51.19,51.25,51.17,51.22,5503.0,51.19,51.25,51.17,51.22,5503.0
2017-04-19 11:00:00,51.22,51.29,51.22,51.25,7500.0,51.22,51.29,51.22,51.25,7500.0
2017-04-19 11:05:00,51.22,51.28,51.2,51.25,4928.0,51.22,51.28,51.2,51.25,4928.0
2017-04-19 11:10:00,51.25,51.29,51.23,51.28,3829.0,51.25,51.29,51.23,51.28,3829.0
2017-04-19 11:15:00,51.3,51.37,51.27,51.36,15653.0,51.3,51.37,51.27,51.36,15653.0
2017-04-19 11:20:00,51.37,51.38,51.33,51.35,4956.0,51.37,51.38,51.33,51.35,4956.0
2017-04-19 11:25:00,51.37,51.38,51.29,51.32,6743.0,51.37,51.38,51.29,51.32,6743.0
2017-04-19 11:30:00,51.33,51.37,51.31,51.33,7306.0,51.33,51.37,51.31,51.33,7306.0
2017-04-19 11:35:00,51.34,51.42,51.33,51.37,7084.0,51.34,51.42,51.33,51.37,7084.0
2017-04-19 11:40:00,51.35,51.36,51.29,51.31,9391.0,51.35,51.36,51.29,51.31,9391.0
2017-04-19 11:45:00,51.32,51.33,51.22,51.24,7026.0,51.32,51.33,51.22,51.24,7026.0
2017-04-19 11:50:00,51.23,51.25,51.22,51.25,4248.0,51.23,51.25,51.22,51.25,4248.0
2017-04-19 11:55:00,51.23,51.24,51.17,51.17,7234.0,51.23,51.24,51.17,51.17,7234.0
2017-04-19 12:00:00,51.19,51.23,51.19,51.2,6150.0,51.19,51.23,51.19,51.2,6150.0
2017-04-19 12:05:00,51.21,51.21,51.1,51.16,7250.0,51.21,51.21,51.1,51.16,7250.0
2017-04-19 12:10:00,51.16,51.16,51.07,51.13,5025.0,51.16,51.16,51.07,51.13,5025.0
2017-04-19 12:15:00,51.1,51.11,51.06,51.09,2750.0,51.1,51.11,51.06,51.09,2750.0
2017-04-19 12:20:00,51.07,51.16,51.05,51.13,8977.0,51.07,51.16,51.05,51.13,8977.0
2017-04-19 12:25:00,51.16,51.16,51.07,51.08,2840.0,51.16,51.16,51.07,51.08,2840.0
2017-04-19 12:30:00,51.08,51.12,51.06,51.1,7870.0,51.08,51.12,51.06,51.1,7870.0
2017-04-19 12:35:00,51.1,51.11,51.06,51.06,3816.0,51.1,51.11,51.06,51.06,3816.0
2017-04-19 12:40:00,51.06,51.09,51.03,51.05,4606.0,51.06,51.09,51.03,51.05,4606.0
2017-04-19 12:45:00,51.05,51.08,51.04,51.04,1900.0,51.05,51.08,51.04,51.04,1900.0
2017-04-19 12:50:00,51.02,51.04,51.0,51.03,3441.0,51.02,51.04,51.0,51.03,3441.0
2017-04-19 12:55:00,51.03,51.16,51.03,51.15,17345.0,51.03,51.16,51.03,51.15,17345.0
2017-04-19 13:00:00,51.13,51.16,51.04,51.04,5650.0,51.13,51.16,51.04,51.04,5650.0
2017-04-19 13:05:00,51.07,51.07,50.96,51.0,3808.0,51.07,51.07,50.96,51.0,3808.0
2017-04-19 13:10:00,50.99,51.0,50.91,50.99,12897.0,50.99,51.0,50.91,50.99,12897.0
2017-04-19 13:15:00,50.96,51.0,50.92,50.93,2125.0,50.96,51.0,50.92,50.93,2125.0
2017-04-19 13:20:00,50.93,51.1,50.93,51.06,4787.0,50.93,51.1,50.93,51.06,4787.0
2017-04-19 13:25:00,51.05,51.08,51.01,51.01,1600.0,51.05,51.08,51.01,51.01,1600.0
2017-04-19 13:30:00,51.03,51.09,50.99,51.09,3300.0,51.03,51.09,50.99,51.09,3300.0
2017-04-19 13:35:00,51.09,51.09,51.03,51.03,2700.0,51.09,51.09,51.03,51.03,2700.0
2017-04-19 13:40:00,51.03,51.06,51.0,51.06,2224.0,51.03,51.06,51.0,51.06,2224.0
2017-04-19 13:45:00,51.05,51.05,51.0,51.02,4750.0,51.05,51.05,51.0,51.02,4750.0
2017-04-19 13:50:00,51.03,51.09,51.02,51.09,4600.0,51.03,51.09,51.02,51.09,4600.0
2017-04-19 13:55:00,51.09,51.14,51.05,51.1,3212.0,51.09,51.14,51.05,51.1,3212.0
2017-04-19 14:00:00,51.14,51.14,51.1,51.12,22257.0,51.14,51.14,51.1,51.12,22257.0
2017-04-19 14:05:00,51.1,51.1,50.95,50.95,5100.0,51.1,51.1,50.95,50.95,5100.0
2017-04-19 14:10:00,50.96,51.02,50.96,50.96,10600.0,50.96,51.02,50.96,50.96,10600.0
2017-04-19 14:15:00,50.93,50.93,50.87,50.93,6000.0,50.93,50.93,50.87,50.93,6000.0
2017-04-19 14:20:00,50.93,50.95,50.9,50.93,2251.0,50.93,50.95,50.9,50.93,2251.0
2017-04-19 14:25:00,50.91,50.95,50.9,50.93,4125.0,50.91,50.95,50.9,50.93,4125.0
2017-04-19 14:30:00,50.94,51.03,50.91,51.03,10990.0,50.94,51.03,50.91,51.03,10990.0
2017-04-19 14:35:00,51.03,51.08,51.03,51.08,4574.0,51.03,51.08,51.03,51.08,4574.0
2017-04-19 14:40:00,51.08,51.08,51.04,51.06,3170.0,51.08,51.08,51.04,51.06,3170.0
2017-04-19 14:45:00,51.06,51.07,51.02,51.02,4775.0,51.06,51.07,51.02,51.02,4775.0
2017-04-19 14:50:00,51.02,51.02,50.91,50.97,22700.0,51.02,51.02,50.91,50.97,22700.0
2017-04-19 14:55:00,50.97,51.03,50.96,51.0,5295.0,50.97,51.03,50.96,51.0,5295.0
2017-04-19 15:00:00,50.99,51.0,50.94,50.97,5022.0,50.99,51.0,50.94,50.97,5022.0
2017-04-19 15:05:00,50.98,51.0,50.94,51.0,11099.0,50.98,51.0,50.94,51.0,11099.0
2017-04-19 15:10:00,51.01,51.04,50.99,51.02,2970.0,51.01,51.04,50.99,51.02,2970.0
2017-04-19 15:15:00,51.03,51.03,50.97,51.01,9658.0,51.03,51.03,50.97,51.01,9658.0
2017-04-19 15:20:00,51.01,51.02,50.91,50.93,7333.0,51.01,51.02,50.91,50.93,7333.0
2017-04-19 15:25:00,50.93,50.93,50.82,50.82,10339.0,50.93,50.93,50.82,50.82,10339.0
2017-04-19 15:30:00,50.82,50.84,50.78,50.79,8507.0,50.82,50.84,50.78,50.79,8507.0
2017-04-19 15:35:00,50.79,50.89,50.79,50.85,18159.0,50.79,50.89,50.79,50.85,18159.0
2017-04-19 15:40:00,50.84,50.84,50.72,50.84,20355.0,50.84,50.84,50.72,50.84,20355.0
2017-04-19 15:45:00,50.83,50.91,50.81,50.91,14817.0,50.83,50.91,50.81,50.91,14817.0
2017-04-19 15:50:00,50.9,50.9,50.83,50.86,20104.0,50.9,50.9,50.83,50.86,20104.0
2017-04-19 15:55:00,50.85,51.04,50.85,51.0,76769.0,50.85,51.04,50.85,51.0,76769.0
2017-04-20 09:30:00,51.36,51.42,51.13,51.19,9077.0,51.36,51.42,51.13,51.19,9077.0
2017-04-20 09:35:00,51.19,51.29,51.09,51.11,4210.0,51.19,51.29,51.09,51.11,4210.0
2017-04-20 09:40:00,51.1,51.14,50.84,50.96,7185.0,51.1,51.14,50.84,50.96,7185.0
2017-04-20 09:45:00,50.93,51.02,50.91,50.95,3117.0,50.93,51.02,50.91,50.95,3117.0
2017-04-20 09:50:00,50.93,50.93,50.83,50.86,9359.0,50.93,50.93,50.83,50.86,9359.0
2017-04-20 09:55:00,50.81,51.08,50.79,50.96,17899.0,50.81,51.08,50.79,50.96,17899.0
2017-04-20 10:00:00,50.99,51.09,50.97,51.09,5400.0,50.99,51.09,50.97,51.09,5400.0
2017-04-20 10:05:00,51.08,51.09,51.03,51.07,4500.0,51.08,51.09,51.03,51.07,4500.0
2017-04-20 10:10:00,51.07,51.08,50.98,50.98,4100.0,51.07,51.08,50.98,50.98,4100.0
2017-04-20 10:15:00,50.98,51.02,50.84,50.87,3600.0,50.98,51.02,50.84,50.87,3600.0
2017-04-20 10:20:00,50.9,50.91,50.81,50.87,7440.0,50.9,50.91,50.81,50.87,7440.0
2017-04-20 10:25:00,50.89,50.98,50.88,50.88,2400.0,50.89,50.98,50.88,50.88,2400.0
2017-04-20 10:30:00,50.88,50.95,50.88,50.89,7075.0,50.88,50.95,50.88,50.89,7075.0
2017-04-20 10:35:00,50.93,50.94,50.88,50.93,4485.0,50.93,50.94,50.88,50.93,4485.0
2017-04-20 10:40:00,50.94,51.25,50.94,51.25,9488.0,50.94,51.25,50.94,51.25,9488.0
2017-04-20 10:45:00,51.22,51.32,51.21,51.32,4687.0,51.22,51.32,51.21,51.32,4687.0
2017-04-20 10:50:00,51.34,51.45,51.33,51.45,15366.0,51.34,51.45,51.33,51.45,15366.0
2017-04-20 10:55:00,51.45,51.52,51.37,51.52,9335.0,51.45,51.52,51.37,51.52,9335.0
2017-04-20 11:00:00,51.5,51.52,51.42,51.42,17467.0,51.5,51.52,51.42,51.42,17467.0
2017-04-20 11:05:00,51.46,51.5,51.44,51.48,3597.0,51.46,51.5,51.44,51.48,3597.0
2017-04-20 11:10:00,51.48,51.51,51.44,51.45,7647.0,51.48,51.51,51.44,51.45,7647.0
2017-04-20 11:15:00,51.45,51.48,51.43,51.48,4500.0,51.45,51.48,51.43,51.48,4500.0
2017-04-20 11:20:00,51.49,51.49,51.45,51.47,4598.0,51.49,51.49,51.45,51.47,4598.0
2017-04-20 11:25:00,51.48,51.52,51.47,51.51,5507.0,51.48,51.52,51.47,51.51,5507.0
2017-04-20 11:30:00,51.51,51.57,51.51,51.57,6095.0,51.51,51.57,51.51,51.57,6095.0
2017-04-20 11:35:00,51.57,51.58,51.48,51.51,12156.0,51.57,51.58,51.48,51.51,12156.0
2017-04-20 11:40:00,51.49,51.5,51.41,51.44,9288.0,51.49,51.5,51.41,51.44,9288.0
2017-04-20 11:45:00,51.43,51.47,51.43,51.47,26561.0,51.43,51.47,51.43,51.47,26561.0
2017-04-20 11:50:00,51.49,51.73,51.48,51.56,9800.0,51.49,51.73,51.48,51.56,9800.0
2017-04-20 11:55:00,51.53,51.55,51.51,51.51,53548.0,51.53,51.55,51.51,51.51,53548.0
2017-04-20 12:00:00,51.52,51.52,51.45,51.47,5740.0,51.52,51.52,51.45,51.47,5740.0
2017-04-20 12:05:00,51.47,51.49,51.41,51.45,5883.0,51.47,51.49,51.41,51.45,5883.0
2017-04-20 12:10:00,51.46,51.5,51.44,51.44,3233.0,51.46,51.5,51.44,51.44,3233.0
2017-04-20 12:15:00,51.46,51.49,51.45,51.47,4840.0,51.46,51.49,51.45,51.47,4840.0
2017-04-20 12:20:00,51.48,51.53,51.47,51.53,3760.0,51.48,51.53,51.47,51.53,3760.0
2017-04-20 12:25:00,51.52,51.52,51.44,51.46,4032.0,51.52,51.52,51.44,51.46,4032.0
2017-04-20 12:30:00,51.46,51.57,51.45,51.54,9457.0,51.46,51.57,51.45,51.54,9457.0
2017-04-20 12:35:00,51.55,51.68,51.53,51.68,5819.0,51.55,51.68,51.53,51.68,5819.0
2017-04-20 12:40:00,51.62,51.68,51.62,51.66,2150.0,51.62,51.68,51.62,51.66,2150.0
2017-04-20 12:45:00,51.66,51.68,51.64,51.66,1945.0,51.66,51.68,51.64,51.66,1945.0
2017-04-20 12:50:00,51.67,51.72,51.66,51.69,3441.0,51.67,51.72,51.66,51.69,3441.0
2017-04-20 12:55:00,51.69,51.69,51.6,51.62,26850.0,51.69,51.69,51.6,51.62,26850.0
2017-04-20 13:00:00,51.61,51.69,51.61,51.67,5574.0,51.61,51.69,51.61,51.67,5574.0
2017-04-20 13:05:00,51.69,51.69,51.65,51.66,7263.0,51.69,51.69,51.65,51.66,7263.0
2017-04-20 13:10:00,51.66,51.66,51.61,51.65,4750.0,51.66,51.66,51.61,51.65,4750.0
2017-04-20 13:15:00,51.63,51.64,51.57,51.58,6400.0,51.63,51.64,51.57,51.58,6400.0
2017-04-20 13:20:00,51.6,51.62,51.58,51.61,3300.0,51.6,51.62,51.58,51.61,3300.0
2017-04-20 13:25:00,51.61,51.68,51.61,51.65,4500.0,51.61,51.68,51.61,51.65,4500.0
2017-04-20 13:30:00,51.68,51.69,51.65,51.69,5201.0,51.68,51.69,51.65,51.69,5201.0
2017-04-20 13:35:00,51.69,51.74,51.69,51.72,10305.0,51.69,51.74,51.69,51.72,10305.0
2017-04-20 13:40:00,51.72,51.82,51.71,51.8,19378.0,51.72,51.82,51.71,51.8,19378.0
2017-04-20 13:45:00,51.8,51.83,51.78,51.8,10518.0,51.8,51.83,51.78,51.8,10518.0
2017-04-20 13:50:00,51.81,51.83,51.77,51.78,20037.0,51.81,51.83,51.77,51.78,20037.0
2017-04-20 13:55:00,51.79,51.83,51.76,51.77,26844.0,51.79,51.83,51.76,51.77,26844.0
2017-04-20 14:00:00,51.77,51.78,51.72,51.74,8258.0,51.77,51.78,51.72,51.74,8258.0
2017-04-20 14:05:00,51.74,51.75,51.7,51.71,5100.0,51.74,51.75,51.7,51.71,5100.0
2017-04-20 14:10:00,51.71,51.72,51.66,51.67,4948.0,51.71,51.72,51.66,51.67,4948.0
2017-04-20 14:15:00,51.67,51.82,51.66,51.8,11413.0,51.67,51.82,51.66,51.8,11413.0
2017-04-20 14:20:00,51.79,51.81,51.77,51.8,5497.0,51.79,51.81,51.77,51.8,5497.0
2017-04-20 14:25:00,51.79,51.79,51.76,51.76,3900.0,51.79,51.79,51.76,51.76,3900.0
2017-04-20 14:30:00,51.77,51.77,51.71,51.77,9300.0,51.77,51.77,51.71,51.77,9300.0
2017-04-20 14:35:00,51.76,51.77,51.72,51.72,4519.0,51.76,51.77,51.72,51.72,4519.0
2017-04-20 14:40:00,51.72,51.73,51.69,51.72,3600.0,51.72,51.73,51.69,51.72,3600.0
2017-04-20 14:45:00,51.71,51.76,51.71,51.74,4528.0,51.71,51.76,51.71,51.74,4528.0
2017-04-20 14:50:00,51.76,51.78,51.75,51.75,2898.0,51.76,51.78,51.75,51.75,2898.0
2017-04-20 14:55:00,51.75,51.78,51.73,51.75,7755.0,51.75,51.78,51.73,51.75,7755.0
2017-04-20 15:00:00,51.75,51.76,51.68,51.68,11490.0,51.75,51.76,51.68,51.68,11490.0
2017-04-20 15:05:00,51.68,51.7,51.67,51.69,9041.0,51.68,51.7,51.67,51.69,9041.0
2017-04-20 15:10:00,51.68,51.78,51.68,51.78,6346.0,51.68,51.78,51.68,51.78,6346.0
2017-04-20 15:15:00,51.78,51.78,51.73,51.73,6194.0,51.78,51.78,51.73,51.73,6194.0
2017-04-20 15:20:00,51.73,51.73,51.7,51.71,17471.0,51.73,51.73,51.7,51.71,17471.0
2017-04-20 15:25:00,51.72,51.86,51.7,51.83,43031.0,51.72,51.86,51.7,51.83,43031.0
2017-04-20 15:30:00,51.81,52.45,51.8,52.3,188381.0,51.81,52.45,51.8,52.3,188381.0
2017-04-20 15:35:00,52.29,52.48,52.27,52.46,96695.0,52.29,52.48,52.27,52.46,96695.0
2017-04-20 15:40:00,52.44,52.51,52.37,52.43,73896.0,52.44,52.51,52.37,52.43,73896.0
2017-04-20 15:45:00,52.43,52.48,52.25,52.29,112107.0,52.43,52.48,52.25,52.29,112107.0
2017-04-20 15:50:00,52.28,52.44,52.27,52.41,76975.0,52.28,52.44,52.27,52.41,76975.0
2017-04-20 15:55:00,52.4,52.59,52.38,52.51,172784.0,52.4,52.59,52.38,52.51,172784.0
2017-04-21 09:30:00,52.81,53.37,52.5,52.71,56303.0,52.81,53.37,52.5,52.71,56303.0
2017-04-21 09:35:00,52.69,52.87,52.6,52.87,22333.0,52.69,52.87,52.6,52.87,22333.0
2017-04-21 09:40:00,52.83,52.89,52.74,52.8,16803.0,52.83,52.89,52.74,52.8,16803.0
2017-04-21 09:45:00,52.78,52.82,52.7,52.76,29962.0,52.78,52.82,52.7,52.76,29962.0
2017-04-21 09:50:00,52.79,52.79,52.57,52.6,23755.0,52.79,52.79,52.57,52.6,23755.0
2017-04-21 09:55:00,52.62,52.62,52.29,52.35,76737.0,52.62,52.62,52.29,52.35,76737.0
2017-04-21 10:00:00,52.35,52.41,52.26,52.29,7502.0,52.35,52.41,52.26,52.29,7502.0
2017-04-21 10:05:00,52.31,52.31,52.13,52.29,17591.0,52.31,52.31,52.13,52.29,17591.0
2017-04-21 10:10:00,52.3,52.44,52.29,52.33,5900.0,52.3,52.44,52.29,52.33,5900.0
2017-04-21 10:15:00,52.33,52.44,52.27,52.4,16962.0,52.33,52.44,52.27,52.4,16962.0
2017-04-21 10:20:00,52.37,52.51,52.36,52.47,12550.0,52.37,52.51,52.36,52.47,12550.0
2017-04-21 10:25:00,52.42,52.43,52.32,52.33,3355.0,52.42,52.43,52.32,52.33,3355.0
2017-04-21 10:30:00,52.34,52.38,52.29,52.32,5737.0,52.34,52.38,52.29,52.32,5737.0
2017-04-21 10:35:00,52.31,52.32,52.27,52.27,8778.0,52.31,52.32,52.27,52.27,8778.0
2017-04-21 10:40:00,52.28,52.3,52.23,52.28,10963.0,52.28,52.3,52.23,52.28,10963.0
2017-04-21 10:45:00,52.27,52.27,52.22,52.23,5376.0,52.27,52.27,52.22,52.23,5376.0
2017-04-21 10:50:00,52.22,52.24,52.13,52.15,7946.0,52.22,52.24,52.13,52.15,7946.0
2017-04-21 10:55:00,52.11,52.12,52.06,52.09,4200.0,52.11,52.12,52.06,52.09,4200.0
2017-04-21 11:00:00,52.1,52.11,52.03,52.04,7656.0,52.1,52.11,52.03,52.04,7656.0
2017-04-21 11:05:00,52.04,52.07,52.0,52.0,9571.0,52.04,52.07,52.0,52.0,9571.0
2017-04-21 11:10:00,52.01,52.01,51.86,51.94,39897.0,52.01,52.01,51.86,51.94,39897.0
2017-04-21 11:15:00,51.93,52.0,51.91,52.0,7420.0,51.93,52.0,51.91,52.0,7420.0
2017-04-21 11:20:00,52.0,52.11,52.0,52.08,17187.0,52.0,52.11,52.0,52.08,17187.0
2017-04-21 11:25:00,52.09,52.15,52.02,52.13,44297.0,52.09,52.15,52.02,52.13,44297.0
2017-04-21 11:30:00,52.11,52.11,52.09,52.1,5269.0,52.11,52.11,52.09,52.1,5269.0
2017-04-21 11:35:00,52.11,52.11,52.04,52.05,3600.0,52.11,52.11,52.04,52.05,3600.0
2017-04-21 11:40:00,52.03,52.09,51.97,52.08,8765.0,52.03,52.09,51.97,52.08,8765.0
2017-04-21 11:45:00,52.08,52.11,52.07,52.08,4260.0,52.08,52.11,52.07,52.08,4260.0
2017-04-21 11:50:00,52.09,52.14,52.08,52.13,5104.0,52.09,52.14,52.08,52.13,5104.0
2017-04-21 11:55:00,52.14,52.15,52.13,52.15,4400.0,52.14,52.15,52.13,52.15,4400.0
2017-04-21 12:00:00,52.13,52.14,52.08,52.08,4818.0,52.13,52.14,52.08,52.08,4818.0
2017-04-21 12:05:00,52.07,52.13,52.04,52.06,14159.0,52.07,52.13,52.04,52.06,14159.0
2017-04-21 12:10:00,52.08,52.09,52.01,52.01,4875.0,52.08,52.09,52.01,52.01,4875.0
2017-04-21 12:15:00,52.01,52.01,51.92,51.92,3717.0,52.01,52.01,51.92,51.92,3717.0
2017-04-21 12:20:00,51.93,51.95,51.9,51.93,7746.0,51.93,51.95,51.9,51.93,7746.0
2017-04-21 12:25:00,51.9,51.97,51.9,51.95,4510.0,51.9,51.97,51.9,51.95,4510.0
2017-04-21 12:30:00,51.96,51.96,51.9,51.95,5417.0,51.96,51.96,51.9,51.95,5417.0
2017-04-21 12:35:00,51.96,51.96,51.91,51.91,4507.0,51.96,51.96,51.91,51.91,4507.0
2017-04-21 12:40:00,51.92,51.97,51.92,51.97,9690.0,51.92,51.97,51.92,51.97,9690.0
2017-04-21 12:45:00,51.96,51.96,51.89,51.89,8899.0,51.96,51.96,51.89,51.89,8899.0
2017-04-21 12:50:00,51.9,51.92,51.88,51.91,6515.0,51.9,51.92,51.88,51.91,6515.0
2017-04-21 12:55:00,51.9,51.91,51.89,51.89,2931.0,51.9,51.91,51.89,51.89,2931.0
2017-04-21 13:00:00,51.9,51.98,51.87,51.94,8985.0,51.9,51.98,51.87,51.94,8985.0
2017-04-21 13:05:00,51.94,51.94,51.91,51.93,4400.0,51.94,51.94,51.91,51.93,4400.0
2017-04-21 13:10:00,51.9,51.91,51.73,51.8,28391.0,51.9,51.91,51.73,51.8,28391.0
2017-04-21 13:15:00,51.78,51.78,51.73,51.75,2952.0,51.78,51.78,51.73,51.75,2952.0
2017-04-21 13:20:00,51.75,51.78,51.73,51.78,4600.0,51.75,51.78,51.73,51.78,4600.0
2017-04-21 13:25:00,51.77,51.77,51.73,51.75,3125.0,51.77,51.77,51.73,51.75,3125.0
2017-04-21 13:30:00,51.74,51.74,51.68,51.68,11600.0,51.74,51.74,51.68,51.68,11600.0
2017-04-21 13:35:00,51.69,51.69,51.63,51.64,8584.0,51.69,51.69,51.63,51.64,8584.0
2017-04-21 13:40:00,51.63,51.68,51.63,51.68,6332.0,51.63,51.68,51.63,51.68,6332.0
2017-04-21 13:45:00,51.68,51.7,51.67,51.68,7019.0,51.68,51.7,51.67,51.68,7019.0
2017-04-21 13:50:00,51.68,51.71,51.67,51.71,7183.0,51.68,51.71,51.67,51.71,7183.0
2017-04-21 13:55:00,51.71,51.8,51.7,51.79,6610.0,51.71,51.8,51.7,51.79,6610.0
2017-04-21 14:00:00,51.78,51.8,51.76,51.77,6994.0,51.78,51.8,51.76,51.77,6994.0
2017-04-21 14:05:00,51.78,51.8,51.77,51.8,12653.0,51.78,51.8,51.77,51.8,12653.0
2017-04-21 14:10:00,51.8,51.83,51.8,51.83,9325.0,51.8,51.83,51.8,51.83,9325.0
2017-04-21 14:15:00,51.83,51.83,51.79,51.81,6745.0,51.83,51.83,51.79,51.81,6745.0
2017-04-21 14:20:00,51.8,51.85,51.8,51.85,9030.0,51.8,51.85,51.8,51.85,9030.0
2017-04-21 14:25:00,51.85,51.96,51.83,51.93,15449.0,51.85,51.96,51.83,51.93,15449.0
2017-04-21 14:30:00,51.95,51.95,51.9,51.9,3394.0,51.95,51.95,51.9,51.9,3394.0
2017-04-21 14:35:00,51.91,51.93,51.89,51.93,3970.0,51.91,51.93,51.89,51.93,3970.0
2017-04-21 14:40:00,51.92,51.93,51.86,51.87,8347.0,51.92,51.93,51.86,51.87,8347.0
2017-04-21 14:45:00,51.87,51.87,51.86,51.86,3600.0,51.87,51.87,51.86,51.86,3600.0
2017-04-21 14:50:00,51.84,51.86,51.82,51.86,7219.0,51.84,51.86,51.82,51.86,7219.0
2017-04-21 14:55:00,51.86,51.9,51.84,51.88,8050.0,51.86,51.9,51.84,51.88,8050.0
2017-04-21 15:00:00,51.88,51.93,51.87,51.9,9475.0,51.88,51.93,51.87,51.9,9475.0
2017-04-21 15:05:00,51.89,51.89,51.78,51.82,10873.0,51.89,51.89,51.78,51.82,10873.0
2017-04-21 15:10:00,51.82,51.84,51.81,51.84,5541.0,51.82,51.84,51.81,51.84,5541.0
2017-04-21 15:15:00,51.84,51.89,51.84,51.85,9773.0,51.84,51.89,51.84,51.85,9773.0
2017-04-21 15:20:00,51.85,51.85,51.82,51.83,7700.0,51.85,51.85,51.82,51.83,7700.0
2017-04-21 15:25:00,51.82,51.86,51.82,51.84,14643.0,51.82,51.86,51.82,51.84,14643.0
2017-04-21 15:30:00,51.83,51.83,51.77,51.82,12870.0,51.83,51.83,51.77,51.82,12870.0
2017-04-21 15:35:00,51.82,51.85,51.81,51.82,18100.0,51.82,51.85,51.81,51.82,18100.0
2017-04-21 15:40:00,51.82,51.86,51.73,51.77,29586.0,51.82,51.86,51.73,51.77,29586.0
2017-04-21 15:45:00,51.77,51.89,51.77,51.84,26130.0,51.77,51.89,51.77,51.84,26130.0
2017-04-21 15:50:00,51.84,51.85,51.78,51.8,31725.0,51.84,51.85,51.78,51.8,31725.0
2017-04-21 15:55:00,51.8,51.87,51.79,51.82,66052.0,51.8,51.87,51.79,51.82,66052.0
2017-04-24 09:30:00,52.75,52.92,52.54,52.61,38172.0,52.75,52.92,52.54,52.61,38172.0
2017-04-24 09:35:00,52.63,52.64,52.35,52.46,16891.0,52.63,52.64,52.35,52.46,16891.0
2017-04-24 09:40:00,52.46,52.46,52.19,52.19,15435.0,52.46,52.46,52.19,52.19,15435.0
2017-04-24 09:45:00,52.17,52.25,52.09,52.15,43664.0,52.17,52.25,52.09,52.15,43664.0
2017-04-24 09:50:00,52.18,52.27,52.09,52.1,57128.0,52.18,52.27,52.09,52.1,57128.0
2017-04-24 09:55:00,52.08,52.12,52.03,52.06,11141.0,52.08,52.12,52.03,52.06,11141.0
2017-04-24 10:00:00,52.07,52.07,51.89,51.94,14805.0,52.07,52.07,51.89,51.94,14805.0
2017-04-24 10:05:00,51.91,51.97,51.86,51.91,10460.0,51.91,51.97,51.86,51.91,10460.0
2017-04-24 10:10:00,51.95,52.08,51.91,52.06,24438.0,51.95,52.08,51.91,52.06,24438.0
2017-04-24 10:15:00,52.08,52.11,51.94,52.0,24024.0,52.08,52.11,51.94,52.0,24024.0
2017-04-24 10:20:00,52.0,52.01,51.96,51.97,2815.0,52.0,52.01,51.96,51.97,2815.0
2017-04-24 10:25:00,51.95,51.98,51.88,51.97,3914.0,51.95,51.98,51.88,51.97,3914.0
2017-04-24 10:30:00,51.97,51.98,51.94,51.94,3900.0,51.97,51.98,51.94,51.94,3900.0
2017-04-24 10:35:00,51.97,51.97,51.94,51.97,5311.0,51.97,51.97,51.94,51.97,5311.0
2017-04-24 10:40:00,51.98,52.11,51.97,52.1,20859.0,51.98,52.11,51.97,52.1,20859.0
2017-04-24 10:45:00,52.1,52.26,52.05,52.24,20000.0,52.1,52.26,52.05,52.24,20000.0
2017-04-24 10:50:00,52.24,52.28,52.2,52.27,12865.0,52.24,52.28,52.2,52.27,12865.0
2017-04-24 10:55:00,52.28,52.33,52.25,52.3,31153.0,52.28,52.33,52.25,52.3,31153.0
2017-04-24 11:00:00,52.3,52.39,52.23,52.38,23569.0,52.3,52.39,52.23,52.38,23569.0
2017-04-24 11:05:00,52.37,52.46,52.37,52.43,14521.0,52.37,52.46,52.37,52.43,14521.0
2017-04-24 11:10:00,52.45,52.45,52.4,52.43,16459.0,52.45,52.45,52.4,52.43,16459.0
2017-04-24 11:15:00,52.43,52.47,52.41,52.44,16365.0,52.43,52.47,52.41,52.44,16365.0
2017-04-24 11:20:00,52.47,52.47,52.43,52.47,5873.0,52.47,52.47,52.43,52.47,5873.0
2017-04-24 11:25:00,52.48,52.55,52.47,52.51,4007.0,52.48,52.55,52.47,52.51,4007.0
2017-04-24 11:30:00,52.47,52.47,52.43,52.47,2488.0,52.47,52.47,52.43,52.47,2488.0
2017-04-24 11:35:00,52.46,52.47,52.41,52.44,6522.0,52.46,52.47,52.41,52.44,6522.0
2017-04-24 11:40:00,52.43,52.43,52.37,52.4,13000.0,52.43,52.43,52.37,52.4,13000.0
2017-04-24 11:45:00,52.4,52.49,52.4,52.49,52443.0,52.4,52.49,52.4,52.49,52443.0
2017-04-24 11:50:00,52.49,52.61,52.48,52.61,20627.0,52.49,52.61,52.48,52.61,20627.0
2017-04-24 11:55:00,52.61,52.74,52.61,52.73,14652.0,52.61,52.74,52.61,52.73,14652.0
2017-04-24 12:00:00,52.69,52.72,52.67,52.69,15440.0,52.69,52.72,52.67,52.69,15440.0
2017-04-24 12:05:00,52.68,52.77,52.65,52.76,12000.0,52.68,52.77,52.65,52.76,12000.0
2017-04-24 12:10:00,52.73,52.76,52.7,52.7,8723.0,52.73,52.76,52.7,52.7,8723.0
2017-04-24 12:15:00,52.68,52.73,52.68,52.72,4300.0,52.68,52.73,52.68,52.72,4300.0
2017-04-24 12:20:00,52.73,52.76,52.7,52.74,7918.0,52.73,52.76,52.7,52.74,7918.0
2017-04-24 12:25:00,52.75,52.78,52.71,52.71,5000.0,52.75,52.78,52.71,52.71,5000.0
2017-04-24 12:30:00,52.73,52.73,52.69,52.71,2511.0,52.73,52.73,52.69,52.71,2511.0
2017-04-24 12:35:00,52.71,52.72,52.66,52.66,11753.0,52.71,52.72,52.66,52.66,11753.0
2017-04-24 12:40:00,52.64,52.67,52.58,52.61,10599.0,52.64,52.67,52.58,52.61,10599.0
2017-04-24 12:45:00,52.59,52.61,52.5,52.51,9653.0,52.59,52.61,52.5,52.51,9653.0
2017-04-24 12:50:00,52.51,52.56,52.5,52.51,10438.0,52.51,52.56,52.5,52.51,10438.0
2017-04-24 12:55:00,52.51,52.54,52.47,52.5,5185.0,52.51,52.54,52.47,52.5,5185.0
2017-04-24 13:00:00,52.52,52.53,52.5,52.5,1823.0,52.52,52.53,52.5,52.5,1823.0
2017-04-24 13:05:00,52.5,52.53,52.49,52.52,1963.0,52.5,52.53,52.49,52.52,1963.0
2017-04-24 13:10:00,52.52,52.53,52.5,52.51,6300.0,52.52,52.53,52.5,52.51,6300.0
2017-04-24 13:15:00,52.5,52.56,52.5,52.55,34672.0,52.5,52.56,52.5,52.55,34672.0
2017-04-24 13:20:00,52.56,52.71,52.56,52.68,34686.0,52.56,52.71,52.56,52.68,34686.0
2017-04-24 13:25:00,52.68,52.7,52.67,52.69,5736.0,52.68,52.7,52.67,52.69,5736.0
2017-04-24 13:30:00,52.69,52.69,52.62,52.62,3331.0,52.69,52.69,52.62,52.62,3331.0
2017-04-24 13:35:00,52.62,52.62,52.55,52.55,2610.0,52.62,52.62,52.55,52.55,2610.0
2017-04-24 13:40:00,52.57,52.57,52.55,52.56,1000.0,52.57,52.57,52.55,52.56,1000.0
2017-04-24 13:45:00,52.54,52.54,52.47,52.49,6302.0,52.54,52.54,52.47,52.49,6302.0
2017-04-24 13:50:00,52.48,52.51,52.44,52.5,21618.0,52.48,52.51,52.44,52.5,21618.0
2017-04-24 13:55:00,52.5,52.68,52.49,52.68,7026.0,52.5,52.68,52.49,52.68,7026.0
2017-04-24 14:00:00,52.66,52.69,52.65,52.67,24575.0,52.66,52.69,52.65,52.67,24575.0
2017-04-24 14:05:00,52.67,52.68,52.62,52.65,9022.0,52.67,52.68,52.62,52.65,9022.0
2017-04-24 14:10:00,52.65,52.66,52.59,52.65,4193.0,52.65,52.66,52.59,52.65,4193.0
2017-04-24 14:15:00,52.65,52.68,52.65,52.67,3850.0,52.65,52.68,52.65,52.67,3850.0
2017-04-24 14:20:00,52.67,52.69,52.66,52.66,12419.0,52.67,52.69,52.66,52.66,12419.0
2017-04-24 14:25:00,52.66,52.66,52.59,52.59,5170.0,52.66,52.66,52.59,52.59,5170.0
2017-04-24 14:30:00,52.6,52.63,52.58,52.63,5000.0,52.6,52.63,52.58,52.63,5000.0
2017-04-24 14:35:00,52.62,52.62,52.57,52.57,11422.0,52.62,52.62,52.57,52.57,11422.0
2017-04-24 14:40:00,52.59,52.61,52.58,52.59,2600.0,52.59,52.61,52.58,52.59,2600.0
2017-04-24 14:45:00,52.59,52.59,52.55,52.57,13648.0,52.59,52.59,52.55,52.57,13648.0
2017-04-24 14:50:00,52.56,52.59,52.55,52.59,8728.0,52.56,52.59,52.55,52.59,8728.0
2017-04-24 14:55:00,52.59,52.59,52.56,52.56,10974.0,52.59,52.59,52.56,52.56,10974.0
2017-04-24 15:00:00,52.56,52.57,52.55,52.56,9410.0,52.56,52.57,52.55,52.56,9410.0
2017-04-24 15:05:00,52.57,52.58,52.55,52.57,11798.0,52.57,52.58,52.55,52.57,11798.0
2017-04-24 15:10:00,52.56,52.62,52.56,52.59,8354.0,52.56,52.62,52.56,52.59,8354.0
2017-04-24 15:15:00,52.59,52.6,52.57,52.6,12130.0,52.59,52.6,52.57,52.6,12130.0
2017-04-24 15:20:00,52.61,52.64,52.6,52.61,6076.0,52.61,52.64,52.6,52.61,6076.0
2017-04-24 15:25:00,52.6,52.61,52.38,52.49,46570.0,52.6,52.61,52.38,52.49,46570.0
2017-04-24 15:30:00,52.5,52.62,52.5,52.56,15394.0,52.5,52.62,52.5,52.56,15394.0
2017-04-24 15:35:00,52.57,52.61,52.55,52.59,11711.0,52.57,52.61,52.55,52.59,11711.0
2017-04-24 15:40:00,52.58,52.58,52.51,52.55,24726.0,52.58,52.58,52.51,52.55,24726.0
2017-04-24 15:45:00,52.55,52.56,52.51,52.52,15901.0,52.55,52.56,52.51,52.52,15901.0
2017-04-24 15:50:00,52.52,52.56,52.52,52.52,28724.0,52.52,52.56,52.52,52.52,28724.0
2017-04-24 15:55:00,52.52,52.55,52.48,52.55,64996.0,52.52,52.55,52.48,52.55,64996.0
2017-04-25 09:30:00,52.91,52.96,52.78,52.9,18121.0,52.91,52.96,52.78,52.9,18121.0
2017-04-25 09:35:00,52.9,52.95,52.62,52.69,14254.0,52.9,52.95,52.62,52.69,14254.0
2017-04-25 09:40:00,52.67,52.74,52.62,52.74,10947.0,52.67,52.74,52.62,52.74,10947.0
2017-04-25 09:45:00,52.69,52.76,52.63,52.66,6900.0,52.69,52.76,52.63,52.66,6900.0
2017-04-25 09:50:00,52.66,52.66,52.5,52.62,9954.0,52.66,52.66,52.5,52.62,9954.0
2017-04-25 09:55:00,52.55,52.7,52.55,52.57,5350.0,52.55,52.7,52.55,52.57,5350.0
2017-04-25 10:00:00,52.58,52.84,52.58,52.84,8312.0,52.58,52.84,52.58,52.84,8312.0
2017-04-25 10:05:00,52.83,52.9,52.81,52.9,8299.0,52.83,52.9,52.81,52.9,8299.0
2017-04-25 10:10:00,52.86,52.86,52.75,52.79,6467.0,52.86,52.86,52.75,52.79,6467.0
2017-04-25 10:15:00,52.78,52.78,52.64,52.64,8148.0,52.78,52.78,52.64,52.64,8148.0
2017-04-25 10:20:00,52.62,52.66,52.61,52.63,9825.0,52.62,52.66,52.61,52.63,9825.0
2017-04-25 10:25:00,52.62,52.69,52.58,52.67,22492.0,52.62,52.69,52.58,52.67,22492.0
2017-04-25 10:30:00,52.69,52.69,52.57,52.58,7148.0,52.69,52.69,52.57,52.58,7148.0
2017-04-25 10:35:00,52.61,52.66,52.6,52.63,4858.0,52.61,52.66,52.6,52.63,4858.0
2017-04-25 10:40:00,52.64,52.66,52.58,52.65,21677.0,52.64,52.66,52.58,52.65,21677.0
2017-04-25 10:45:00,52.66,52.67,52.64,52.67,7100.0,52.66,52.67,52.64,52.67,7100.0
2017-04-25 10:50:00,52.68,52.69,52.64,52.67,9254.0,52.68,52.69,52.64,52.67,9254.0
2017-04-25 10:55:00,52.66,52.68,52.6,52.61,4359.0,52.66,52.68,52.6,52.61,4359.0
2017-04-25 11:00:00,52.61,52.61,52.55,52.58,5440.0,52.61,52.61,52.55,52.58,5440.0
2017-04-25 11:05:00,52.58,52.62,52.56,52.61,6916.0,52.58,52.62,52.56,52.61,6916.0
2017-04-25 11:10:00,52.6,52.65,52.6,52.62,6805.0,52.6,52.65,52.6,52.62,6805.0
2017-04-25 11:15:00,52.62,52.7,52.62,52.69,8002.0,52.62,52.7,52.62,52.69,8002.0
2017-04-25 11:20:00,52.68,52.68,52.6,52.62,2050.0,52.68,52.68,52.6,52.62,2050.0
2017-04-25 11:25:00,52.62,52.63,52.58,52.6,2910.0,52.62,52.63,52.58,52.6,2910.0
2017-04-25 11:30:00,52.59,52.66,52.58,52.66,10531.0,52.59,52.66,52.58,52.66,10531.0
2017-04-25 11:35:00,52.66,52.7,52.63,52.64,8283.0,52.66,52.7,52.63,52.64,8283.0
2017-04-25 11:40:00,52.63,52.64,52.6,52.64,2611.0,52.63,52.64,52.6,52.64,2611.0
2017-04-25 11:45:00,52.64,52.64,52.61,52.61,4200.0,52.64,52.64,52.61,52.61,4200.0
2017-04-25 11:50:00,52.61,52.62,52.59,52.62,3606.0,52.61,52.62,52.59,52.62,3606.0
2017-04-25 11:55:00,52.63,52.65,52.61,52.62,5150.0,52.63,52.65,52.61,52.62,5150.0
2017-04-25 12:00:00,52.62,52.65,52.61,52.63,4831.0,52.62,52.65,52.61,52.63,4831.0
2017-04-25 12:05:00,52.63,52.65,52.58,52.59,7157.0,52.63,52.65,52.58,52.59,7157.0
2017-04-25 12:10:00,52.6,52.6,52.57,52.59,3839.0,52.6,52.6,52.57,52.59,3839.0
2017-04-25 12:15:00,52.59,52.62,52.58,52.59,3584.0,52.59,52.62,52.58,52.59,3584.0
2017-04-25 12:20:00,52.59,52.62,52.58,52.59,6470.0,52.59,52.62,52.58,52.59,6470.0
2017-04-25 12:25:00,52.59,52.6,52.56,52.57,1500.0,52.59,52.6,52.56,52.57,1500.0
2017-04-25 12:30:00,52.58,52.58,52.47,52.47,7842.0,52.58,52.58,52.47,52.47,7842.0
2017-04-25 12:35:00,52.47,52.5,52.46,52.46,5970.0,52.47,52.5,52.46,52.46,5970.0
2017-04-25 12:40:00,52.47,52.47,52.42,52.42,11793.0,52.47,52.47,52.42,52.42,11793.0
2017-04-25 12:45:00,52.41,52.42,52.38,52.4,9448.0,52.41,52.42,52.38,52.4,9448.0
2017-04-25 12:50:00,52.39,52.4,52.38,52.39,7830.0,52.39,52.4,52.38,52.39,7830.0
2017-04-25 12:55:00,52.38,52.39,52.15,52.25,41549.0,52.38,52.39,52.15,52.25,41549.0
2017-04-25 13:00:00,52.26,52.29,52.21,52.27,10654.0,52.26,52.29,52.21,52.27,10654.0
2017-04-25 13:05:00,52.31,52.31,52.28,52.3,6362.0,52.31,52.31,52.28,52.3,6362.0
2017-04-25 13:10:00,52.31,52.37,52.28,52.31,8457.0,52.31,52.37,52.28,52.31,8457.0
2017-04-25 13:15:00,52.3,52.33,52.27,52.31,5406.0,52.3,52.33,52.27,52.31,5406.0
2017-04-25 13:20:00,52.32,52.33,52.23,52.26,5572.0,52.32,52.33,52.23,52.26,5572.0
2017-04-25 13:25:00,52.29,52.29,52.25,52.25,3100.0,52.29,52.29,52.25,52.25,3100.0
2017-04-25 13:30:00,52.25,52.25,52.23,52.24,3492.0,52.25,52.25,52.23,52.24,3492.0
2017-04-25 13:35:00,52.25,52.3,52.25,52.3,6836.0,52.25,52.3,52.25,52.3,6836.0
2017-04-25 13:40:00,52.3,52.35,52.3,52.31,6527.0,52.3,52.35,52.3,52.31,6527.0
2017-04-25 13:45:00,52.3,52.32,52.29,52.3,4100.0,52.3,52.32,52.29,52.3,4100.0
2017-04-25 13:50:00,52.3,52.31,52.29,52.31,3800.0,52.3,52.31,52.29,52.31,3800.0
2017-04-25 13:55:00,52.3,52.32,52.29,52.3,4230.0,52.3,52.32,52.29,52.3,4230.0
2017-04-25 14:00:00,52.29,52.29,52.26,52.27,6516.0,52.29,52.29,52.26,52.27,6516.0
2017-04-25 14:05:00,52.28,52.36,52.27,52.35,6316.0,52.28,52.36,52.27,52.35,6316.0
2017-04-25 14:10:00,52.35,52.53,52.35,52.43,9638.0,52.35,52.53,52.35,52.43,9638.0
2017-04-25 14:15:00,52.42,52.45,52.42,52.43,2173.0,52.42,52.45,52.42,52.43,2173.0
2017-04-25 14:20:00,52.43,52.43,52.35,52.37,6036.0,52.43,52.43,52.35,52.37,6036.0
2017-04-25 14:25:00,52.36,52.38,52.35,52.37,6157.0,52.36,52.38,52.35,52.37,6157.0
2017-04-25 14:30:00,52.35,52.4,52.35,52.4,2847.0,52.35,52.4,52.35,52.4,2847.0
2017-04-25 14:35:00,52.39,52.39,52.33,52.33,3523.0,52.39,52.39,52.33,52.33,3523.0
2017-04-25 14:40:00,52.34,52.34,52.29,52.3,4300.0,52.34,52.34,52.29,52.3,4300.0
2017-04-25 14:45:00,52.29,52.3,52.21,52.26,8936.0,52.29,52.3,52.21,52.26,8936.0
2017-04-25 14:50:00,52.24,52.28,52.24,52.26,6560.0,52.24,52.28,52.24,52.26,6560.0
2017-04-25 14:55:00,52.25,52.25,52.17,52.19,5350.0,52.25,52.25,52.17,52.19,5350.0
2017-04-25 15:00:00,52.2,52.27,52.19,52.27,3835.0,52.2,52.27,52.19,52.27,3835.0
2017-04-25 15:05:00,52.27,52.31,52.26,52.27,5071.0,52.27,52.31,52.26,52.27,5071.0
2017-04-25 15:10:00,52.27,52.27,52.2,52.22,5996.0,52.27,52.27,52.2,52.22,5996.0
2017-04-25 15:15:00,52.22,52.24,52.18,52.23,11847.0,52.22,52.24,52.18,52.23,11847.0
2017-04-25 15:20:00,52.22,52.28,52.21,52.27,4501.0,52.22,52.28,52.21,52.27,4501.0
2017-04-25 15:25:00,52.27,52.27,52.24,52.25,9690.0,52.27,52.27,52.24,52.25,9690.0
2017-04-25 15:30:00,52.25,52.28,52.22,52.24,14807.0,52.25,52.28,52.22,52.24,14807.0
2017-04-25 15:35:00,52.25,52.31,52.23,52.26,13795.0,52.25,52.31,52.23,52.26,13795.0
2017-04-25 15:40:00,52.27,52.27,52.18,52.19,10663.0,52.27,52.27,52.18,52.19,10663.0
2017-04-25 15:45:00,52.18,52.19,52.15,52.18,14529.0,52.18,52.19,52.15,52.18,14529.0
2017-04-25 15:50:00,52.18,52.18,52.14,52.15,19961.0,52.18,52.18,52.14,52.15,19961.0
2017-04-25 15:55:00,52.14,52.23,52.14,52.2,35891.0,52.14,52.23,52.14,52.2,35891.0
2017-04-26 09:30:00,52.61,53.1,52.51,53.08,31571.0,52.61,53.1,52.51,53.08,31571.0
2017-04-26 09:35:00,53.09,53.19,52.57,52.76,29703.0,53.09,53.19,52.57,52.76,29703.0
2017-04-26 09:40:00,52.83,52.84,52.64,52.77,9554.0,52.83,52.84,52.64,52.77,9554.0
2017-04-26 09:45:00,52.75,52.99,52.69,52.91,8440.0,52.75,52.99,52.69,52.91,8440.0
2017-04-26 09:50:00,52.91,52.95,52.76,52.79,6772.0,52.91,52.95,52.76,52.79,6772.0
2017-04-26 09:55:00,52.75,52.76,52.65,52.66,1800.0,52.75,52.76,52.65,52.66,1800.0
2017-04-26 10:00:00,52.67,52.74,52.6,52.69,8784.0,52.67,52.74,52.6,52.69,8784.0
2017-04-26 10:05:00,52.7,52.7,52.62,52.63,12963.0,52.7,52.7,52.62,52.63,12963.0
2017-04-26 10:10:00,52.66,52.7,52.64,52.64,4435.0,52.66,52.7,52.64,52.64,4435.0
2017-04-26 10:15:00,52.65,52.67,52.41,52.5,9965.0,52.65,52.67,52.41,52.5,9965.0
2017-04-26 10:20:00,52.44,52.55,52.42,52.55,2610.0,52.44,52.55,52.42,52.55,2610.0
2017-04-26 10:25:00,52.53,52.53,52.42,52.44,4103.0,52.53,52.53,52.42,52.44,4103.0
2017-04-26 10:30:00,52.45,52.52,52.42,52.45,4955.0,52.45,52.52,52.42,52.45,4955.0
2017-04-26 10:35:00,52.4,52.46,52.29,52.37,18376.0,52.4,52.46,52.29,52.37,18376.0
2017-04-26 10:40:00,52.36,52.41,52.35,52.41,4255.0,52.36,52.41,52.35,52.41,4255.0
2017-04-26 10:45:00,52.42,52.42,52.37,52.39,6279.0,52.42,52.42,52.37,52.39,6279.0
2017-04-26 10:50:00,52.41,52.43,52.35,52.35,4500.0,52.41,52.43,52.35,52.35,4500.0
2017-04-26 10:55:00,52.34,52.5,52.33,52.45,6032.0,52.34,52.5,52.33,52.45,6032.0
2017-04-26 11:00:00,52.47,52.49,52.44,52.49,3635.0,52.47,52.49,52.44,52.49,3635.0
2017-04-26 11:05:00,52.48,52.57,52.46,52.53,7972.0,52.48,52.57,52.46,52.53,7972.0
2017-04-26 11:10:00,52.5,52.55,52.46,52.52,5919.0,52.5,52.55,52.46,52.52,5919.0
2017-04-26 11:15:00,52.51,52.56,52.5,52.53,8690.0,52.51,52.56,52.5,52.53,8690.0
2017-04-26 11:20:00,52.55,52.56,52.46,52.52,7203.0,52.55,52.56,52.46,52.52,7203.0
2017-04-26 11:25:00,52.53,52.55,52.48,52.52,5269.0,52.53,52.55,52.48,52.52,5269.0
2017-04-26 11:30:00,52.53,52.58,52.5,52.56,43783.0,52.53,52.58,52.5,52.56,43783.0
2017-04-26 11:35:00,52.56,52.56,52.46,52.46,3306.0,52.56,52.56,52.46,52.46,3306.0
2017-04-26 11:40:00,52.45,52.48,52.42,52.44,5584.0,52.45,52.48,52.42,52.44,5584.0
2017-04-26 11:45:00,52.41,52.41,52.29,52.33,14849.0,52.41,52.41,52.29,52.33,14849.0
2017-04-26 11:50:00,52.3,52.39,52.3,52.36,3500.0,52.3,52.39,52.3,52.36,3500.0
2017-04-26 11:55:00,52.35,52.46,52.35,52.46,4068.0,52.35,52.46,52.35,52.46,4068.0
2017-04-26 12:00:00,52.46,52.46,52.39,52.42,4970.0,52.46,52.46,52.39,52.42,4970.0
2017-04-26 12:05:00,52.41,52.52,52.41,52.5,3910.0,52.41,52.52,52.41,52.5,3910.0
2017-04-26 12:10:00,52.48,52.57,52.48,52.55,10517.0,52.48,52.57,52.48,52.55,10517.0
2017-04-26 12:15:00,52.57,52.57,52.51,52.52,5307.0,52.57,52.57,52.51,52.52,5307.0
2017-04-26 12:20:00,52.53,52.56,52.51,52.56,4000.0,52.53,52.56,52.51,52.56,4000.0
2017-04-26 12:25:00,52.55,52.59,52.55,52.59,500.0,52.55,52.59,52.55,52.59,500.0
2017-04-26 12:30:00,52.57,52.59,52.54,52.56,3090.0,52.57,52.59,52.54,52.56,3090.0
2017-04-26 12:35:00,52.54,52.61,52.54,52.61,9933.0,52.54,52.61,52.54,52.61,9933.0
2017-04-26 12:40:00,52.62,52.71,52.62,52.68,6492.0,52.62,52.71,52.62,52.68,6492.0
2017-04-26 12:45:00,52.67,52.7,52.66,52.66,4319.0,52.67,52.7,52.66,52.66,4319.0
2017-04-26 12:50:00,52.66,52.72,52.66,52.7,2891.0,52.66,52.72,52.66,52.7,2891.0
2017-04-26 12:55:00,52.72,52.72,52.68,52.72,3900.0,52.72,52.72,52.68,52.72,3900.0
2017-04-26 13:00:00,52.72,52.75,52.69,52.69,3749.0,52.72,52.75,52.69,52.69,3749.0
2017-04-26 13:05:00,52.7,52.76,52.69,52.75,4145.0,52.7,52.76,52.69,52.75,4145.0
2017-04-26 13:10:00,52.75,52.83,52.75,52.79,5455.0,52.75,52.83,52.75,52.79,5455.0
2017-04-26 13:15:00,52.81,53.01,52.8,52.98,40506.0,52.81,53.01,52.8,52.98,40506.0
2017-04-26 13:20:00,52.97,52.98,52.93,52.96,6780.0,52.97,52.98,52.93,52.96,6780.0
2017-04-26 13:25:00,52.96,52.96,52.9,52.9,6665.0,52.96,52.96,52.9,52.9,6665.0
2017-04-26 13:30:00,52.9,52.9,52.86,52.87,4394.0,52.9,52.9,52.86,52.87,4394.0
2017-04-26 13:35:00,52.87,52.88,52.82,52.88,7752.0,52.87,52.88,52.82,52.88,7752.0
2017-04-26 13:40:00,52.89,52.98,52.87,52.98,6356.0,52.89,52.98,52.87,52.98,6356.0
2017-04-26 13:45:00,52.98,52.98,52.86,52.86,6747.0,52.98,52.98,52.86,52.86,6747.0
2017-04-26 13:50:00,52.83,52.93,52.83,52.91,2992.0,52.83,52.93,52.83,52.91,2992.0
2017-04-26 13:55:00,52.89,52.92,52.87,52.91,2440.0,52.89,52.92,52.87,52.91,2440.0
2017-04-26 14:00:00,52.87,52.91,52.84,52.88,5187.0,52.87,52.91,52.84,52.88,5187.0
2017-04-26 14:05:00,52.88,52.93,52.84,52.9,11881.0,52.88,52.93,52.84,52.9,11881.0
2017-04-26 14:10:00,52.91,52.94,52.9,52.92,2950.0,52.91,52.94,52.9,52.92,2950.0
2017-04-26 14:15:00,52.93,52.96,52.93,52.95,4088.0,52.93,52.96,52.93,52.95,4088.0
2017-04-26 14:20:00,52.94,53.02,52.92,53.01,6384.0,52.94,53.02,52.92,53.01,6384.0
2017-04-26 14:25:00,52.99,53.0,52.96,52.96,5982.0,52.99,53.0,52.96,52.96,5982.0
2017-04-26 14:30:00,52.95,53.01,52.92,53.01,3436.0,52.95,53.01,52.92,53.01,3436.0
2017-04-26 14:35:00,53.0,53.03,52.97,53.02,3200.0,53.0,53.03,52.97,53.02,3200.0
2017-04-26 14:40:00,53.01,53.08,53.0,53.08,6329.0,53.01,53.08,53.0,53.08,6329.0
2017-04-26 14:45:00,53.07,53.08,53.02,53.03,2300.0,53.07,53.08,53.02,53.03,2300.0
2017-04-26 14:50:00,53.03,53.04,53.0,53.02,5242.0,53.03,53.04,53.0,53.02,5242.0
2017-04-26 14:55:00,53.02,53.04,52.99,52.99,4872.0,53.02,53.04,52.99,52.99,4872.0
2017-04-26 15:00:00,52.99,53.02,52.98,53.0,7745.0,52.99,53.02,52.98,53.0,7745.0
2017-04-26 15:05:00,52.99,53.06,52.99,53.06,4305.0,52.99,53.06,52.99,53.06,4305.0
2017-04-26 15:10:00,53.06,53.15,53.06,53.15,10613.0,53.06,53.15,53.06,53.15,10613.0
2017-04-26 15:15:00,53.15,53.16,53.12,53.12,10603.0,53.15,53.16,53.12,53.12,10603.0
2017-04-26 15:20:00,53.1,53.12,53.08,53.1,6628.0,53.1,53.12,53.08,53.1,6628.0
2017-04-26 15:25:00,53.11,53.11,53.08,53.1,6400.0,53.11,53.11,53.08,53.1,6400.0
2017-04-26 15:30:00,53.11,53.13,53.07,53.07,12214.0,53.11,53.13,53.07,53.07,12214.0
2017-04-26 15:35:00,53.07,53.08,53.03,53.05,12074.0,53.07,53.08,53.03,53.05,12074.0
2017-04-26 15:40:00,53.05,53.1,53.03,53.07,17756.0,53.05,53.1,53.03,53.07,17756.0
2017-04-26 15:45:00,53.06,53.07,53.01,53.05,18175.0,53.06,53.07,53.01,53.05,18175.0
2017-04-26 15:50:00,53.05,53.06,52.99,52.99,25415.0,53.05,53.06,52.99,52.99,25415.0
2017-04-26 15:55:00,53.0,53.06,52.98,52.99,39491.0,53.0,53.06,52.98,52.99,39491.0
2017-04-27 09:30:00,53.1,53.5,53.1,53.34,22116.0,53.1,53.5,53.1,53.34,22116.0
2017-04-27 09:35:00,53.35,53.5,53.33,53.4,17100.0,53.35,53.5,53.33,53.4,17100.0
2017-04-27 09:40:00,53.4,53.43,53.04,53.17,14668.0,53.4,53.43,53.04,53.17,14668.0
2017-04-27 09:45:00,53.23,53.49,53.22,53.48,7050.0,53.23,53.49,53.22,53.48,7050.0
2017-04-27 09:50:00,53.45,53.49,53.27,53.3,14333.0,53.45,53.49,53.27,53.3,14333.0
2017-04-27 09:55:00,53.29,53.32,53.15,53.24,8419.0,53.29,53.32,53.15,53.24,8419.0
2017-04-27 10:00:00,53.19,53.35,53.17,53.34,4818.0,53.19,53.35,53.17,53.34,4818.0
2017-04-27 10:05:00,53.35,53.44,53.35,53.4,6514.0,53.35,53.44,53.35,53.4,6514.0
2017-04-27 10:10:00,53.39,53.6,53.37,53.58,18055.0,53.39,53.6,53.37,53.58,18055.0
2017-04-27 10:15:00,53.57,53.86,53.57,53.61,29568.0,53.57,53.86,53.57,53.61,29568.0
2017-04-27 10:20:00,53.62,53.79,53.61,53.75,4678.0,53.62,53.79,53.61,53.75,4678.0
2017-04-27 10:25:00,53.77,53.78,53.63,53.66,4419.0,53.77,53.78,53.63,53.66,4419.0
2017-04-27 10:30:00,53.68,53.76,53.65,53.74,7909.0,53.68,53.76,53.65,53.74,7909.0
2017-04-27 10:35:00,53.69,53.88,53.69,53.82,13072.0,53.69,53.88,53.69,53.82,13072.0
2017-04-27 10:40:00,53.85,53.85,53.67,53.7,5492.0,53.85,53.85,53.67,53.7,5492.0
2017-04-27 10:45:00,53.71,53.72,53.59,53.59,12725.0,53.71,53.72,53.59,53.59,12725.0
2017-04-27 10:50:00,53.59,53.63,53.51,53.54,9912.0,53.59,53.63,53.51,53.54,9912.0
2017-04-27 10:55:00,53.51,53.55,53.4,53.44,14955.0,53.51,53.55,53.4,53.44,14955.0
2017-04-27 11:00:00,53.45,53.47,53.41,53.46,3960.0,53.45,53.47,53.41,53.46,3960.0
2017-04-27 11:05:00,53.44,53.46,53.38,53.38,6800.0,53.44,53.46,53.38,53.38,6800.0
2017-04-27 11:10:00,53.42,53.49,53.36,53.49,5500.0,53.42,53.49,53.36,53.49,5500.0
2017-04-27 11:15:00,53.53,53.53,53.5,53.5,2500.0,53.53,53.53,53.5,53.5,2500.0
2017-04-27 11:20:00,53.5,53.52,53.42,53.45,6516.0,53.5,53.52,53.42,53.45,6516.0
2017-04-27 11:25:00,53.46,53.47,53.34,53.36,5915.0,53.46,53.47,53.34,53.36,5915.0
2017-04-27 11:30:00,53.39,53.44,53.35,53.43,5489.0,53.39,53.44,53.35,53.43,5489.0
2017-04-27 11:35:00,53.44,53.46,53.4,53.44,3600.0,53.44,53.46,53.4,53.44,3600.0
2017-04-27 11:40:00,53.46,53.46,53.28,53.35,10005.0,53.46,53.46,53.28,53.35,10005.0
2017-04-27 11:45:00,53.34,53.39,53.33,53.39,300.0,53.34,53.39,53.33,53.39,300.0
2017-04-27 11:50:00,53.37,53.43,53.35,53.43,2000.0,53.37,53.43,53.35,53.43,2000.0
2017-04-27 11:55:00,53.41,53.44,53.37,53.4,5952.0,53.41,53.44,53.37,53.4,5952.0
2017-04-27 12:00:00,53.45,53.48,53.41,53.44,14389.0,53.45,53.48,53.41,53.44,14389.0
2017-04-27 12:05:00,53.41,53.46,53.4,53.46,4700.0,53.41,53.46,53.4,53.46,4700.0
2017-04-27 12:10:00,53.45,53.48,53.42,53.42,2100.0,53.45,53.48,53.42,53.42,2100.0
2017-04-27 12:15:00,53.42,53.49,53.42,53.46,1200.0,53.42,53.49,53.42,53.46,1200.0
2017-04-27 12:20:00,53.48,53.5,53.45,53.49,4403.0,53.48,53.5,53.45,53.49,4403.0
2017-04-27 12:25:00,53.48,53.48,53.41,53.43,9251.0,53.48,53.48,53.41,53.43,9251.0
2017-04-27 12:30:00,53.42,53.42,53.39,53.39,5441.0,53.42,53.42,53.39,53.39,5441.0
2017-04-27 12:35:00,53.42,53.46,53.42,53.46,3100.0,53.42,53.46,53.42,53.46,3100.0
2017-04-27 12:40:00,53.46,53.48,53.4,53.4,2203.0,53.46,53.48,53.4,53.4,2203.0
2017-04-27 12:45:00,53.43,53.45,53.41,53.45,700.0,53.43,53.45,53.41,53.45,700.0
2017-04-27 12:50:00,53.45,53.48,53.43,53.43,1885.0,53.45,53.48,53.43,53.43,1885.0
2017-04-27 12:55:00,53.46,53.49,53.43,53.49,896.0,53.46,53.49,53.43,53.49,896.0
2017-04-27 13:00:00,53.49,53.53,53.46,53.46,3217.0,53.49,53.53,53.46,53.46,3217.0
2017-04-27 13:05:00,53.5,53.5,53.45,53.47,1350.0,53.5,53.5,53.45,53.47,1350.0
2017-04-27 13:10:00,53.5,53.51,53.48,53.5,3600.0,53.5,53.51,53.48,53.5,3600.0
2017-04-27 13:15:00,53.49,53.53,53.49,53.53,6100.0,53.49,53.53,53.49,53.53,6100.0
2017-04-27 13:20:00,53.54,53.55,53.5,53.54,1730.0,53.54,53.55,53.5,53.54,1730.0
2017-04-27 13:25:00,53.52,53.54,53.5,53.51,3984.0,53.52,53.54,53.5,53.51,3984.0
2017-04-27 13:30:00,53.49,53.51,53.49,53.49,4045.0,53.49,53.51,53.49,53.49,4045.0
2017-04-27 13:35:00,53.49,53.51,53.49,53.5,4897.0,53.49,53.51,53.49,53.5,4897.0
2017-04-27 13:40:00,53.51,53.51,53.46,53.47,4700.0,53.51,53.51,53.46,53.47,4700.0
2017-04-27 13:45:00,53.46,53.51,53.46,53.5,4933.0,53.46,53.51,53.46,53.5,4933.0
2017-04-27 13:50:00,53.49,53.51,53.49,53.49,5869.0,53.49,53.51,53.49,53.49,5869.0
2017-04-27 13:55:00,53.49,53.51,53.49,53.5,5632.0,53.49,53.51,53.49,53.5,5632.0
2017-04-27 14:00:00,53.5,53.5,53.46,53.46,2800.0,53.5,53.5,53.46,53.46,2800.0
2017-04-27 14:05:00,53.46,53.46,53.38,53.38,3880.0,53.46,53.46,53.38,53.38,3880.0
2017-04-27 14:10:00,53.38,53.44,53.38,53.44,4249.0,53.38,53.44,53.38,53.44,4249.0
2017-04-27 14:15:00,53.46,53.46,53.41,53.43,1700.0,53.46,53.46,53.41,53.43,1700.0
2017-04-27 14:20:00,53.45,53.45,53.39,53.4,4613.0,53.45,53.45,53.39,53.4,4613.0
2017-04-27 14:25:00,53.39,53.4,53.37,53.37,3226.0,53.39,53.4,53.37,53.37,3226.0
2017-04-27 14:30:00,53.39,53.5,53.39,53.5,4333.0,53.39,53.5,53.39,53.5,4333.0
2017-04-27 14:35:00,53.5,53.53,53.47,53.53,2400.0,53.5,53.53,53.47,53.53,2400.0
2017-04-27 14:40:00,53.49,53.5,53.46,53.5,1402.0,53.49,53.5,53.46,53.5,1402.0
2017-04-27 14:45:00,53.47,53.49,53.47,53.48,1154.0,53.47,53.49,53.47,53.48,1154.0
2017-04-27 14:50:00,53.48,53.5,53.47,53.49,3550.0,53.48,53.5,53.47,53.49,3550.0
2017-04-27 14:55:00,53.49,53.49,53.46,53.46,3313.0,53.49,53.49,53.46,53.46,3313.0
2017-04-27 15:00:00,53.46,53.49,53.45,53.48,6136.0,53.46,53.49,53.45,53.48,6136.0
2017-04-27 15:05:00,53.46,53.47,53.41,53.42,2921.0,53.46,53.47,53.41,53.42,2921.0
2017-04-27 15:10:00,53.41,53.47,53.4,53.46,3716.0,53.41,53.47,53.4,53.46,3716.0
2017-04-27 15:15:00,53.49,53.49,53.45,53.47,4530.0,53.49,53.49,53.45,53.47,4530.0
2017-04-27 15:20:00,53.46,53.51,53.45,53.48,5915.0,53.46,53.51,53.45,53.48,5915.0
2017-04-27 15:25:00,53.51,53.52,53.49,53.49,2600.0,53.51,53.52,53.49,53.49,2600.0
2017-04-27 15:30:00,53.5,53.54,53.49,53.53,2995.0,53.5,53.54,53.49,53.53,2995.0
2017-04-27 15:35:00,53.55,53.55,53.46,53.47,7000.0,53.55,53.55,53.46,53.47,7000.0
2017-04-27 15:40:00,53.46,53.51,53.45,53.5,8644.0,53.46,53.51,53.45,53.5,8644.0
2017-04-27 15:45:00,53.51,53.55,53.51,53.52,10005.0,53.51,53.55,53.51,53.52,10005.0
2017-04-27 15:50:00,53.51,53.51,53.43,53.44,20106.0,53.51,53.51,53.43,53.44,20106.0
2017-04-27 15:55:00,53.44,53.53,53.43,53.52,26336.0,53.44,53.53,53.43,53.52,26336.0
2017-04-28 09:30:00,53.56,53.77,53.56,53.58,6577.0,53.56,53.77,53.56,53.58,6577.0
2017-04-28 09:35:00,53.64,53.65,53.43,53.51,17368.0,53.64,53.65,53.43,53.51,17368.0
2017-04-28 09:40:00,53.52,53.6,53.39,53.39,4601.0,53.52,53.6,53.39,53.39,4601.0
2017-04-28 09:45:00,53.46,53.49,53.38,53.41,2500.0,53.46,53.49,53.38,53.41,2500.0
2017-04-28 09:50:00,53.38,53.52,53.35,53.36,4201.0,53.38,53.52,53.35,53.36,4201.0
2017-04-28 09:55:00,53.35,53.41,53.08,53.15,12851.0,53.35,53.41,53.08,53.15,12851.0
2017-04-28 10:00:00,53.15,53.27,53.14,53.27,3623.0,53.15,53.27,53.14,53.27,3623.0
2017-04-28 10:05:00,53.34,53.39,53.34,53.38,2786.0,53.34,53.39,53.34,53.38,2786.0
2017-04-28 10:10:00,53.35,53.35,53.26,53.3,4173.0,53.35,53.35,53.26,53.3,4173.0
2017-04-28 10:15:00,53.26,53.28,53.22,53.26,4088.0,53.26,53.28,53.22,53.26,4088.0
2017-04-28 10:20:00,53.24,53.25,53.15,53.17,2860.0,53.24,53.25,53.15,53.17,2860.0
2017-04-28 10:25:00,53.17,53.18,53.11,53.14,4834.0,53.17,53.18,53.11,53.14,4834.0
2017-04-28 10:30:00,53.13,53.13,52.87,52.88,13530.0,53.13,53.13,52.87,52.88,13530.0
2017-04-28 10:35:00,52.95,53.11,52.94,53.1,15566.0,52.95,53.11,52.94,53.1,15566.0
2017-04-28 10:40:00,53.1,53.23,53.1,53.2,1999.0,53.1,53.23,53.1,53.2,1999.0
2017-04-28 10:45:00,53.16,53.16,53.12,53.12,4020.0,53.16,53.16,53.12,53.12,4020.0
2017-04-28 10:50:00,53.1,53.2,53.09,53.2,1594.0,53.1,53.2,53.09,53.2,1594.0
2017-04-28 10:55:00,53.21,53.27,53.21,53.25,1602.0,53.21,53.27,53.21,53.25,1602.0
2017-04-28 11:00:00,53.27,53.3,53.27,53.29,1800.0,53.27,53.3,53.27,53.29,1800.0
2017-04-28 11:05:00,53.26,53.26,53.19,53.23,3050.0,53.26,53.26,53.19,53.23,3050.0
2017-04-28 11:10:00,53.2,53.23,53.18,53.2,3089.0,53.2,53.23,53.18,53.2,3089.0
2017-04-28 11:15:00,53.2,53.21,53.18,53.18,935.0,53.2,53.21,53.18,53.18,935.0
2017-04-28 11:20:00,53.2,53.2,53.15,53.15,2982.0,53.2,53.2,53.15,53.15,2982.0
2017-04-28 11:25:00,53.17,53.21,53.13,53.13,3900.0,53.17,53.21,53.13,53.13,3900.0
2017-04-28 11:30:00,53.15,53.15,53.09,53.12,3527.0,53.15,53.15,53.09,53.12,3527.0
2017-04-28 11:35:00,53.1,53.17,53.1,53.16,3170.0,53.1,53.17,53.1,53.16,3170.0
2017-04-28 11:40:00,53.15,53.27,53.15,53.26,6803.0,53.15,53.27,53.15,53.26,6803.0
2017-04-28 11:45:00,53.27,53.27,53.2,53.25,3796.0,53.27,53.27,53.2,53.25,3796.0
2017-04-28 11:50:00,53.26,53.29,53.26,53.27,2105.0,53.26,53.29,53.26,53.27,2105.0
2017-04-28 11:55:00,53.27,53.34,53.27,53.31,3300.0,53.27,53.34,53.27,53.31,3300.0
2017-04-28 12:00:00,53.31,53.4,53.3,53.36,3100.0,53.31,53.4,53.3,53.36,3100.0
2017-04-28 12:05:00,53.38,53.42,53.37,53.42,1919.0,53.38,53.42,53.37,53.42,1919.0
2017-04-28 12:10:00,53.39,53.41,53.36,53.37,900.0,53.39,53.41,53.36,53.37,900.0
2017-04-28 12:15:00,53.38,53.42,53.38,53.4,4300.0,53.38,53.42,53.38,53.4,4300.0
2017-04-28 12:20:00,53.43,53.46,53.38,53.38,1601.0,53.43,53.46,53.38,53.38,1601.0
2017-04-28 12:25:00,53.4,53.4,53.37,53.38,500.0,53.4,53.4,53.37,53.38,500.0
2017-04-28 12:30:00,53.37,53.44,53.37,53.43,1900.0,53.37,53.44,53.37,53.43,1900.0
2017-04-28 12:35:00,53.42,53.42,53.37,53.37,1738.0,53.42,53.42,53.37,53.37,1738.0
2017-04-28 12:40:00,53.37,53.37,53.36,53.37,500.0,53.37,53.37,53.36,53.37,500.0
2017-04-28 12:45:00,53.38,53.42,53.36,53.4,2500.0,53.38,53.42,53.36,53.4,2500.0
2017-04-28 12:50:00,53.39,53.42,53.37,53.42,3690.0,53.39,53.42,53.37,53.42,3690.0
2017-04-28 12:55:00,53.4,53.45,53.4,53.44,2345.0,53.4,53.45,53.4,53.44,2345.0
2017-04-28 13:00:00,53.42,53.48,53.41,53.48,4913.0,53.42,53.48,53.41,53.48,4913.0
2017-04-28 13:05:00,53.51,53.52,53.46,53.46,3930.0,53.51,53.52,53.46,53.46,3930.0
2017-04-28 13:10:00,53.46,53.46,53.43,53.45,2100.0,53.46,53.46,53.43,53.45,2100.0
2017-04-28 13:15:00,53.45,53.45,53.42,53.42,1200.0,53.45,53.45,53.42,53.42,1200.0
2017-04-28 13:20:00,53.41,53.44,53.41,53.44,400.0,53.41,53.44,53.41,53.44,400.0
2017-04-28 13:25:00,53.44,53.46,53.42,53.45,1400.0,53.44,53.46,53.42,53.45,1400.0
2017-04-28 13:30:00,53.44,53.45,53.43,53.45,1792.0,53.44,53.45,53.43,53.45,1792.0
2017-04-28 13:35:00,53.45,53.49,53.45,53.48,2914.0,53.45,53.49,53.45,53.48,2914.0
2017-04-28 13:40:00,53.5,53.5,53.47,53.47,1000.0,53.5,53.5,53.47,53.47,1000.0
2017-04-28 13:45:00,53.5,53.52,53.49,53.52,1510.0,53.5,53.52,53.49,53.52,1510.0
2017-04-28 13:50:00,53.53,53.54,53.51,53.53,2446.0,53.53,53.54,53.51,53.53,2446.0
2017-04-28 13:55:00,53.54,53.55,53.52,53.52,3294.0,53.54,53.55,53.52,53.52,3294.0
2017-04-28 14:00:00,53.52,53.54,53.48,53.53,3616.0,53.52,53.54,53.48,53.53,3616.0
2017-04-28 14:05:00,53.54,53.54,53.48,53.48,2004.0,53.54,53.54,53.48,53.48,2004.0
2017-04-28 14:10:00,53.48,53.5,53.47,53.49,5078.0,53.48,53.5,53.47,53.49,5078.0
2017-04-28 14:15:00,53.49,53.52,53.49,53.5,3465.0,53.49,53.52,53.49,53.5,3465.0
2017-04-28 14:20:00,53.49,53.55,53.49,53.55,2848.0,53.49,53.55,53.49,53.55,2848.0
2017-04-28 14:25:00,53.56,53.57,53.55,53.56,2011.0,53.56,53.57,53.55,53.56,2011.0
2017-04-28 14:30:00,53.57,53.57,53.55,53.55,800.0,53.57,53.57,53.55,53.55,800.0
2017-04-28 14:35:00,53.55,53.59,53.55,53.58,4323.0,53.55,53.59,53.55,53.58,4323.0
2017-04-28 14:40:00,53.59,53.6,53.54,53.54,3842.0,53.59,53.6,53.54,53.54,3842.0
2017-04-28 14:45:00,53.55,53.57,53.54,53.57,2201.0,53.55,53.57,53.54,53.57,2201.0
2017-04-28 14:50:00,53.56,53.56,53.54,53.55,1750.0,53.56,53.56,53.54,53.55,1750.0
2017-04-28 14:55:00,53.55,53.58,53.55,53.57,3600.0,53.55,53.58,53.55,53.57,3600.0
2017-04-28 15:00:00,53.58,53.59,53.56,53.59,3239.0,53.58,53.59,53.56,53.59,3239.0
2017-04-28 15:05:00,53.58,53.64,53.58,53.62,4516.0,53.58,53.64,53.58,53.62,4516.0
2017-04-28 15:10:00,53.63,53.66,53.63,53.66,2466.0,53.63,53.66,53.63,53.66,2466.0
2017-04-28 15:15:00,53.65,53.69,53.65,53.67,5587.0,53.65,53.69,53.65,53.67,5587.0
2017-04-28 15:20:00,53.67,53.67,53.61,53.62,5434.0,53.67,53.67,53.61,53.62,5434.0
2017-04-28 15:25:00,53.61,53.61,53.58,53.61,9726.0,53.61,53.61,53.58,53.61,9726.0
2017-04-28 15:30:00,53.6,53.66,53.6,53.64,9707.0,53.6,53.66,53.6,53.64,9707.0
2017-04-28 15:35:00,53.64,53.66,53.62,53.64,12470.0,53.64,53.66,53.62,53.64,12470.0
2017-04-28 15:40:00,53.65,53.67,53.63,53.66,22599.0,53.65,53.67,53.63,53.66,22599.0
2017-04-28 15:45:00,53.66,53.66,53.63,53.64,16248.0,53.66,53.66,53.63,53.64,16248.0
2017-04-28 15:50:00,53.65,53.66,53.56,53.57,39895.0,53.65,53.66,53.56,53.57,39895.0
2017-04-28 15:55:00,53.56,53.66,53.56,53.64,53457.0,53.56,53.66,53.56,53.64,53457.0
2017-05-01 09:30:00,53.99,53.99,53.64,53.78,16845.0,53.99,53.99,53.64,53.78,16845.0
2017-05-01 09:35:00,53.81,53.97,53.81,53.89,7117.0,53.81,53.97,53.81,53.89,7117.0
2017-05-01 09:40:00,53.91,54.12,53.84,53.99,11219.0,53.91,54.12,53.84,53.99,11219.0
2017-05-01 09:45:00,53.97,54.29,53.96,54.12,23193.0,53.97,54.29,53.96,54.12,23193.0
2017-05-01 09:50:00,54.18,54.21,54.03,54.04,5788.0,54.18,54.21,54.03,54.04,5788.0
2017-05-01 09:55:00,54.04,54.19,54.04,54.07,3600.0,54.04,54.19,54.04,54.07,3600.0
2017-05-01 10:00:00,54.02,54.07,53.89,53.9,15569.0,54.02,54.07,53.89,53.9,15569.0
2017-05-01 10:05:00,53.94,54.07,53.93,54.05,8932.0,53.94,54.07,53.93,54.05,8932.0
2017-05-01 10:10:00,54.05,54.05,53.85,53.85,6635.0,54.05,54.05,53.85,53.85,6635.0
2017-05-01 10:15:00,53.86,54.04,53.85,54.04,3378.0,53.86,54.04,53.85,54.04,3378.0
2017-05-01 10:20:00,54.02,54.07,53.96,54.0,4437.0,54.02,54.07,53.96,54.0,4437.0
2017-05-01 10:25:00,54.01,54.05,53.98,54.01,5700.0,54.01,54.05,53.98,54.01,5700.0
2017-05-01 10:30:00,53.98,54.06,53.97,54.06,3900.0,53.98,54.06,53.97,54.06,3900.0
2017-05-01 10:35:00,54.05,54.13,54.05,54.09,7892.0,54.05,54.13,54.05,54.09,7892.0
2017-05-01 10:40:00,54.1,54.1,53.97,54.0,7362.0,54.1,54.1,53.97,54.0,7362.0
2017-05-01 10:45:00,54.0,54.05,53.99,54.01,7047.0,54.0,54.05,53.99,54.01,7047.0
2017-05-01 10:50:00,54.02,54.03,53.94,53.99,1800.0,54.02,54.03,53.94,53.99,1800.0
2017-05-01 10:55:00,53.98,54.09,53.96,54.05,11913.0,53.98,54.09,53.96,54.05,11913.0
2017-05-01 11:00:00,54.04,54.05,53.99,54.0,7621.0,54.04,54.05,53.99,54.0,7621.0
2017-05-01 11:05:00,54.02,54.02,53.82,53.86,9364.0,54.02,54.02,53.82,53.86,9364.0
2017-05-01 11:10:00,53.83,53.83,53.69,53.82,7627.0,53.83,53.83,53.69,53.82,7627.0
2017-05-01 11:15:00,53.78,53.8,53.75,53.77,2609.0,53.78,53.8,53.75,53.77,2609.0
2017-05-01 11:20:00,53.78,53.78,53.7,53.71,6100.0,53.78,53.78,53.7,53.71,6100.0
2017-05-01 11:25:00,53.72,53.76,53.69,53.73,4800.0,53.72,53.76,53.69,53.73,4800.0
2017-05-01 11:30:00,53.7,53.72,53.66,53.68,3700.0,53.7,53.72,53.66,53.68,3700.0
2017-05-01 11:35:00,53.69,53.71,53.63,53.69,9864.0,53.69,53.71,53.63,53.69,9864.0
2017-05-01 11:40:00,53.69,53.7,53.66,53.69,2745.0,53.69,53.7,53.66,53.69,2745.0
2017-05-01 11:45:00,53.69,53.72,53.68,53.71,4500.0,53.69,53.72,53.68,53.71,4500.0
2017-05-01 11:50:00,53.72,53.76,53.69,53.73,5065.0,53.72,53.76,53.69,53.73,5065.0
2017-05-01 11:55:00,53.72,53.78,53.72,53.77,7950.0,53.72,53.78,53.72,53.77,7950.0
2017-05-01 12:00:00,53.79,53.79,53.7,53.72,4700.0,53.79,53.79,53.7,53.72,4700.0
2017-05-01 12:05:00,53.75,53.76,53.7,53.73,8983.0,53.75,53.76,53.7,53.73,8983.0
2017-05-01 12:10:00,53.75,53.76,53.69,53.71,7599.0,53.75,53.76,53.69,53.71,7599.0
2017-05-01 12:15:00,53.7,53.72,53.67,53.71,2376.0,53.7,53.72,53.67,53.71,2376.0
2017-05-01 12:20:00,53.71,53.73,53.68,53.69,2519.0,53.71,53.73,53.68,53.69,2519.0
2017-05-01 12:25:00,53.7,53.7,53.69,53.7,2966.0,53.7,53.7,53.69,53.7,2966.0
2017-05-01 12:30:00,53.71,53.74,53.7,53.73,7824.0,53.71,53.74,53.7,53.73,7824.0
2017-05-01 12:35:00,53.72,53.8,53.72,53.8,3017.0,53.72,53.8,53.72,53.8,3017.0
2017-05-01 12:40:00,53.81,53.88,53.78,53.88,2300.0,53.81,53.88,53.78,53.88,2300.0
2017-05-01 12:45:00,53.89,53.89,53.85,53.85,2500.0,53.89,53.89,53.85,53.85,2500.0
2017-05-01 12:50:00,53.86,53.86,53.7,53.72,9354.0,53.86,53.86,53.7,53.72,9354.0
2017-05-01 12:55:00,53.72,53.75,53.71,53.71,5455.0,53.72,53.75,53.71,53.71,5455.0
2017-05-01 13:00:00,53.72,53.78,53.72,53.76,3172.0,53.72,53.78,53.72,53.76,3172.0
2017-05-01 13:05:00,53.75,53.75,53.72,53.74,3529.0,53.75,53.75,53.72,53.74,3529.0
2017-05-01 13:10:00,53.75,53.8,53.74,53.78,8285.0,53.75,53.8,53.74,53.78,8285.0
2017-05-01 13:15:00,53.79,53.94,53.79,53.93,11576.0,53.79,53.94,53.79,53.93,11576.0
2017-05-01 13:20:00,53.96,54.09,53.94,54.08,11643.0,53.96,54.09,53.94,54.08,11643.0
2017-05-01 13:25:00,54.08,54.17,54.06,54.12,11442.0,54.08,54.17,54.06,54.12,11442.0
2017-05-01 13:30:00,54.12,54.25,54.12,54.25,6449.0,54.12,54.25,54.12,54.25,6449.0
2017-05-01 13:35:00,54.23,54.25,54.13,54.14,8679.0,54.23,54.25,54.13,54.14,8679.0
2017-05-01 13:40:00,54.13,54.24,54.12,54.22,8350.0,54.13,54.24,54.12,54.22,8350.0
2017-05-01 13:45:00,54.22,54.31,54.21,54.3,7300.0,54.22,54.31,54.21,54.3,7300.0
2017-05-01 13:50:00,54.3,54.4,54.28,54.4,5795.0,54.3,54.4,54.28,54.4,5795.0
2017-05-01 13:55:00,54.41,54.41,54.29,54.3,6077.0,54.41,54.41,54.29,54.3,6077.0
2017-05-01 14:00:00,54.32,54.39,54.29,54.31,5800.0,54.32,54.39,54.29,54.31,5800.0
2017-05-01 14:05:00,54.33,54.33,54.28,54.3,3592.0,54.33,54.33,54.28,54.3,3592.0
2017-05-01 14:10:00,54.3,54.36,54.29,54.33,8748.0,54.3,54.36,54.29,54.33,8748.0
2017-05-01 14:15:00,54.32,54.32,54.25,54.28,5500.0,54.32,54.32,54.25,54.28,5500.0
2017-05-01 14:20:00,54.28,54.34,54.24,54.32,8547.0,54.28,54.34,54.24,54.32,8547.0
2017-05-01 14:25:00,54.33,54.44,54.32,54.36,10235.0,54.33,54.44,54.32,54.36,10235.0
2017-05-01 14:30:00,54.36,54.42,54.34,54.39,7625.0,54.36,54.42,54.34,54.39,7625.0
2017-05-01 14:35:00,54.39,54.39,54.31,54.33,5489.0,54.39,54.39,54.31,54.33,5489.0
2017-05-01 14:40:00,54.33,54.34,54.28,54.28,3776.0,54.33,54.34,54.28,54.28,3776.0
2017-05-01 14:45:00,54.28,54.37,54.27,54.34,8261.0,54.28,54.37,54.27,54.34,8261.0
2017-05-01 14:50:00,54.32,54.38,54.32,54.36,6866.0,54.32,54.38,54.32,54.36,6866.0
2017-05-01 14:55:00,54.36,54.43,54.35,54.43,9953.0,54.36,54.43,54.35,54.43,9953.0
2017-05-01 15:00:00,54.42,54.47,54.39,54.4,9931.0,54.42,54.47,54.39,54.4,9931.0
2017-05-01 15:05:00,54.4,54.47,54.39,54.45,4564.0,54.4,54.47,54.39,54.45,4564.0
2017-05-01 15:10:00,54.45,54.5,54.44,54.46,5475.0,54.45,54.5,54.44,54.46,5475.0
2017-05-01 15:15:00,54.47,54.47,54.37,54.37,7431.0,54.47,54.47,54.37,54.37,7431.0
2017-05-01 15:20:00,54.38,54.38,54.22,54.24,19818.0,54.38,54.38,54.22,54.24,19818.0
2017-05-01 15:25:00,54.23,54.34,54.21,54.34,22607.0,54.23,54.34,54.21,54.34,22607.0
2017-05-01 15:30:00,54.34,54.5,54.33,54.47,20623.0,54.34,54.5,54.33,54.47,20623.0
2017-05-01 15:35:00,54.46,54.46,54.31,54.32,19926.0,54.46,54.46,54.31,54.32,19926.0
2017-05-01 15:40:00,54.32,54.43,54.27,54.41,20785.0,54.32,54.43,54.27,54.41,20785.0
2017-05-01 15:45:00,54.41,54.41,54.33,54.34,9665.0,54.41,54.41,54.33,54.34,9665.0
2017-05-01 15:50:00,54.34,54.34,54.28,54.3,13888.0,54.34,54.34,54.28,54.3,13888.0
2017-05-01 15:55:00,54.29,54.33,54.23,54.24,24147.0,54.29,54.33,54.23,54.24,24147.0
2017-05-02 09:30:00,54.08,54.16,54.0,54.12,48914.0,54.08,54.16,54.0,54.12,48914.0
2017-05-02 09:35:00,54.22,54.22,54.11,54.14,5281.0,54.22,54.22,54.11,54.14,5281.0
2017-05-02 09:40:00,54.15,54.2,54.01,54.13,59748.0,54.15,54.2,54.01,54.13,59748.0
2017-05-02 09:45:00,54.1,54.1,53.77,53.79,43658.0,54.1,54.1,53.77,53.79,43658.0
2017-05-02 09:50:00,53.79,53.8,53.68,53.69,10800.0,53.79,53.8,53.68,53.69,10800.0
2017-05-02 09:55:00,53.65,53.76,53.6,53.71,8620.0,53.65,53.76,53.6,53.71,8620.0
2017-05-02 10:00:00,53.69,53.7,53.47,53.65,15280.0,53.69,53.7,53.47,53.65,15280.0
2017-05-02 10:05:00,53.69,53.7,53.4,53.41,13615.0,53.69,53.7,53.4,53.41,13615.0
2017-05-02 10:10:00,53.41,53.59,53.39,53.56,8500.0,53.41,53.59,53.39,53.56,8500.0
2017-05-02 10:15:00,53.55,53.59,53.5,53.52,9938.0,53.55,53.59,53.5,53.52,9938.0
2017-05-02 10:20:00,53.51,53.54,53.48,53.52,5330.0,53.51,53.54,53.48,53.52,5330.0
2017-05-02 10:25:00,53.52,53.81,53.51,53.8,10337.0,53.52,53.81,53.51,53.8,10337.0
2017-05-02 10:30:00,53.81,53.84,53.72,53.75,7804.0,53.81,53.84,53.72,53.75,7804.0
2017-05-02 10:35:00,53.75,53.82,53.73,53.74,6674.0,53.75,53.82,53.73,53.74,6674.0
2017-05-02 10:40:00,53.73,53.76,53.71,53.71,5466.0,53.73,53.76,53.71,53.71,5466.0
2017-05-02 10:45:00,53.71,53.73,53.65,53.66,7624.0,53.71,53.73,53.65,53.66,7624.0
2017-05-02 10:50:00,53.66,53.78,53.66,53.78,5050.0,53.66,53.78,53.66,53.78,5050.0
2017-05-02 10:55:00,53.77,53.77,53.73,53.75,1900.0,53.77,53.77,53.73,53.75,1900.0
2017-05-02 11:00:00,53.75,53.8,53.72,53.8,6334.0,53.75,53.8,53.72,53.8,6334.0
2017-05-02 11:05:00,53.78,53.78,53.71,53.71,2406.0,53.78,53.78,53.71,53.71,2406.0
2017-05-02 11:10:00,53.71,53.75,53.7,53.75,3813.0,53.71,53.75,53.7,53.75,3813.0
2017-05-02 11:15:00,53.76,53.77,53.74,53.76,4742.0,53.76,53.77,53.74,53.76,4742.0
2017-05-02 11:20:00,53.75,53.85,53.75,53.81,4507.0,53.75,53.85,53.75,53.81,4507.0
2017-05-02 11:25:00,53.8,53.8,53.73,53.75,5617.0,53.8,53.8,53.73,53.75,5617.0
2017-05-02 11:30:00,53.75,53.78,53.74,53.78,2900.0,53.75,53.78,53.74,53.78,2900.0
2017-05-02 11:35:00,53.81,53.83,53.76,53.81,4120.0,53.81,53.83,53.76,53.81,4120.0
2017-05-02 11:40:00,53.8,53.89,53.79,53.87,6386.0,53.8,53.89,53.79,53.87,6386.0
2017-05-02 11:45:00,53.87,53.87,53.81,53.86,10417.0,53.87,53.87,53.81,53.86,10417.0
2017-05-02 11:50:00,53.87,53.88,53.82,53.85,2100.0,53.87,53.88,53.82,53.85,2100.0
2017-05-02 11:55:00,53.85,53.89,53.85,53.87,3067.0,53.85,53.89,53.85,53.87,3067.0
2017-05-02 12:00:00,53.89,53.98,53.89,53.95,5926.0,53.89,53.98,53.89,53.95,5926.0
2017-05-02 12:05:00,53.95,53.96,53.93,53.96,3017.0,53.95,53.96,53.93,53.96,3017.0
2017-05-02 12:10:00,53.97,54.0,53.96,53.99,1852.0,53.97,54.0,53.96,53.99,1852.0
2017-05-02 12:15:00,54.01,54.04,54.0,54.04,1400.0,54.01,54.04,54.0,54.04,1400.0
2017-05-02 12:20:00,54.04,54.04,54.01,54.03,3820.0,54.04,54.04,54.01,54.03,3820.0
2017-05-02 12:25:00,54.02,54.02,53.98,53.98,4300.0,54.02,54.02,53.98,53.98,4300.0
2017-05-02 12:30:00,53.98,53.98,53.94,53.96,6922.0,53.98,53.98,53.94,53.96,6922.0
2017-05-02 12:35:00,53.95,53.97,53.95,53.97,1300.0,53.95,53.97,53.95,53.97,1300.0
2017-05-02 12:40:00,53.99,54.02,53.98,53.99,2626.0,53.99,54.02,53.98,53.99,2626.0
2017-05-02 12:45:00,53.99,54.09,53.99,54.09,2295.0,53.99,54.09,53.99,54.09,2295.0
2017-05-02 12:50:00,54.09,54.09,54.02,54.02,3050.0,54.09,54.09,54.02,54.02,3050.0
2017-05-02 12:55:00,54.05,54.05,53.99,53.99,12313.0,54.05,54.05,53.99,53.99,12313.0
2017-05-02 13:00:00,54.0,54.01,53.99,54.0,8448.0,54.0,54.01,53.99,54.0,8448.0
2017-05-02 13:05:00,54.0,54.01,53.98,53.98,2500.0,54.0,54.01,53.98,53.98,2500.0
2017-05-02 13:10:00,53.97,53.97,53.93,53.93,2889.0,53.97,53.97,53.93,53.93,2889.0
2017-05-02 13:15:00,53.93,53.93,53.91,53.91,2192.0,53.93,53.93,53.91,53.91,2192.0
2017-05-02 13:20:00,53.92,53.93,53.85,53.88,4516.0,53.92,53.93,53.85,53.88,4516.0
2017-05-02 13:25:00,53.88,53.88,53.86,53.86,800.0,53.88,53.88,53.86,53.86,800.0
2017-05-02 13:30:00,53.85,53.88,53.82,53.84,3969.0,53.85,53.88,53.82,53.84,3969.0
2017-05-02 13:35:00,53.83,53.85,53.83,53.83,5665.0,53.83,53.85,53.83,53.83,5665.0
2017-05-02 13:40:00,53.83,53.87,53.83,53.87,2836.0,53.83,53.87,53.83,53.87,2836.0
2017-05-02 13:45:00,53.88,53.97,53.87,53.97,4450.0,53.88,53.97,53.87,53.97,4450.0
2017-05-02 13:50:00,53.98,54.01,53.96,53.98,5969.0,53.98,54.01,53.96,53.98,5969.0
2017-05-02 13:55:00,53.97,53.98,53.92,53.92,5741.0,53.97,53.98,53.92,53.92,5741.0
2017-05-02 14:00:00,53.91,53.92,53.87,53.92,5517.0,53.91,53.92,53.87,53.92,5517.0
2017-05-02 14:05:00,53.92,53.96,53.88,53.96,7465.0,53.92,53.96,53.88,53.96,7465.0
2017-05-02 14:10:00,53.97,54.01,53.96,53.96,9256.0,53.97,54.01,53.96,53.96,9256.0
2017-05-02 14:15:00,53.96,53.96,53.92,53.95,5221.0,53.96,53.96,53.92,53.95,5221.0
2017-05-02 14:20:00,53.94,54.0,53.94,53.98,12620.0,53.94,54.0,53.94,53.98,12620.0
2017-05-02 14:25:00,53.98,53.99,53.97,53.98,13984.0,53.98,53.99,53.97,53.98,13984.0
2017-05-02 14:30:00,53.98,53.98,53.9,53.91,30764.0,53.98,53.98,53.9,53.91,30764.0
2017-05-02 14:35:00,53.89,53.91,53.78,53.82,26454.0,53.89,53.91,53.78,53.82,26454.0
2017-05-02 14:40:00,53.82,54.01,53.78,53.96,15326.0,53.82,54.01,53.78,53.96,15326.0
2017-05-02 14:45:00,53.96,53.96,53.91,53.93,5874.0,53.96,53.96,53.91,53.93,5874.0
2017-05-02 14:50:00,53.94,53.95,53.87,53.87,2167.0,53.94,53.95,53.87,53.87,2167.0
2017-05-02 14:55:00,53.85,53.88,53.82,53.82,5352.0,53.85,53.88,53.82,53.82,5352.0
2017-05-02 15:00:00,53.82,53.82,53.78,53.81,10424.0,53.82,53.82,53.78,53.81,10424.0
2017-05-02 15:05:00,53.81,53.85,53.8,53.83,11114.0,53.81,53.85,53.8,53.83,11114.0
2017-05-02 15:10:00,53.83,53.91,53.82,53.87,6934.0,53.83,53.91,53.82,53.87,6934.0
2017-05-02 15:15:00,53.87,53.88,53.83,53.84,7766.0,53.87,53.88,53.83,53.84,7766.0
2017-05-02 15:20:00,53.84,53.85,53.79,53.79,8800.0,53.84,53.85,53.79,53.79,8800.0
2017-05-02 15:25:00,53.79,53.8,53.77,53.79,3600.0,53.79,53.8,53.77,53.79,3600.0
2017-05-02 15:30:00,53.78,53.91,53.76,53.9,15312.0,53.78,53.91,53.76,53.9,15312.0
2017-05-02 15:35:00,53.88,53.92,53.88,53.89,7162.0,53.88,53.92,53.88,53.89,7162.0
2017-05-02 15:40:00,53.89,53.95,53.88,53.94,14064.0,53.89,53.95,53.88,53.94,14064.0
2017-05-02 15:45:00,53.94,53.97,53.86,53.97,25485.0,53.94,53.97,53.86,53.97,25485.0
2017-05-02 15:50:00,53.97,54.01,53.97,54.01,18159.0,53.97,54.01,53.97,54.01,18159.0
2017-05-02 15:55:00,54.0,54.04,53.98,54.02,43190.0,54.0,54.04,53.98,54.02,43190.0
2017-05-03 09:30:00,53.86,53.86,53.79,53.8,81653.0,53.86,53.86,53.79,53.8,81653.0
2017-05-03 09:35:00,53.81,54.1,53.81,54.1,4422.0,53.81,54.1,53.81,54.1,4422.0
2017-05-03 09:40:00,54.1,54.22,54.02,54.02,5050.0,54.1,54.22,54.02,54.02,5050.0
2017-05-03 09:45:00,54.05,54.09,53.93,54.04,5046.0,54.05,54.09,53.93,54.04,5046.0
2017-05-03 09:50:00,54.05,54.07,53.74,53.82,4600.0,54.05,54.07,53.74,53.82,4600.0
2017-05-03 09:55:00,53.78,53.79,53.56,53.56,7307.0,53.78,53.79,53.56,53.56,7307.0
2017-05-03 10:00:00,53.6,53.62,53.39,53.41,6650.0,53.6,53.62,53.39,53.41,6650.0
2017-05-03 10:05:00,53.39,53.52,53.34,53.43,11267.0,53.39,53.52,53.34,53.43,11267.0
2017-05-03 10:10:00,53.41,53.45,53.33,53.45,5354.0,53.41,53.45,53.33,53.45,5354.0
2017-05-03 10:15:00,53.43,53.47,53.29,53.33,7604.0,53.43,53.47,53.29,53.33,7604.0
2017-05-03 10:20:00,53.35,53.41,53.29,53.41,4200.0,53.35,53.41,53.29,53.41,4200.0
2017-05-03 10:25:00,53.41,53.41,53.25,53.35,7161.0,53.41,53.41,53.25,53.35,7161.0
2017-05-03 10:30:00,53.39,53.46,53.39,53.44,3000.0,53.39,53.46,53.39,53.44,3000.0
2017-05-03 10:35:00,53.41,53.52,53.41,53.51,2348.0,53.41,53.52,53.41,53.51,2348.0
2017-05-03 10:40:00,53.48,53.48,53.38,53.38,700.0,53.48,53.48,53.38,53.38,700.0
2017-05-03 10:45:00,53.41,53.51,53.37,53.5,7929.0,53.41,53.51,53.37,53.5,7929.0
2017-05-03 10:50:00,53.5,53.53,53.42,53.52,7900.0,53.5,53.53,53.42,53.52,7900.0
2017-05-03 10:55:00,53.51,53.52,53.43,53.45,3286.0,53.51,53.52,53.43,53.45,3286.0
2017-05-03 11:00:00,53.51,53.54,53.38,53.38,5851.0,53.51,53.54,53.38,53.38,5851.0
2017-05-03 11:05:00,53.41,53.45,53.31,53.43,4850.0,53.41,53.45,53.31,53.43,4850.0
2017-05-03 11:10:00,53.43,53.47,53.4,53.42,3593.0,53.43,53.47,53.4,53.42,3593.0
2017-05-03 11:15:00,53.45,53.56,53.45,53.55,2065.0,53.45,53.56,53.45,53.55,2065.0
2017-05-03 11:20:00,53.56,53.57,53.49,53.51,2051.0,53.56,53.57,53.49,53.51,2051.0
2017-05-03 11:25:00,53.52,53.6,53.51,53.6,2901.0,53.52,53.6,53.51,53.6,2901.0
2017-05-03 11:30:00,53.61,53.65,53.59,53.59,2200.0,53.61,53.65,53.59,53.59,2200.0
2017-05-03 11:35:00,53.57,53.61,53.52,53.54,2400.0,53.57,53.61,53.52,53.54,2400.0
2017-05-03 11:40:00,53.54,53.67,53.51,53.6,3397.0,53.54,53.67,53.51,53.6,3397.0
2017-05-03 11:45:00,53.6,53.72,53.58,53.7,4784.0,53.6,53.72,53.58,53.7,4784.0
2017-05-03 11:50:00,53.69,53.72,53.61,53.7,5344.0,53.69,53.72,53.61,53.7,5344.0
2017-05-03 11:55:00,53.68,53.68,53.61,53.62,1100.0,53.68,53.68,53.61,53.62,1100.0
2017-05-03 12:00:00,53.61,53.66,53.61,53.66,1800.0,53.61,53.66,53.61,53.66,1800.0
2017-05-03 12:05:00,53.66,53.67,53.61,53.65,3200.0,53.66,53.67,53.61,53.65,3200.0
2017-05-03 12:10:00,53.65,53.66,53.6,53.6,1111.0,53.65,53.66,53.6,53.6,1111.0
2017-05-03 12:15:00,53.61,53.64,53.6,53.62,3296.0,53.61,53.64,53.6,53.62,3296.0
2017-05-03 12:20:00,53.61,53.66,53.61,53.66,3400.0,53.61,53.66,53.61,53.66,3400.0
2017-05-03 12:25:00,53.65,53.79,53.64,53.73,2883.0,53.65,53.79,53.64,53.73,2883.0
2017-05-03 12:30:00,53.72,53.79,53.72,53.73,2281.0,53.72,53.79,53.72,53.73,2281.0
2017-05-03 12:35:00,53.71,53.73,53.71,53.73,775.0,53.71,53.73,53.71,53.73,775.0
2017-05-03 12:40:00,53.72,53.81,53.72,53.81,1929.0,53.72,53.81,53.72,53.81,1929.0
2017-05-03 12:45:00,53.78,53.78,53.75,53.76,2250.0,53.78,53.78,53.75,53.76,2250.0
2017-05-03 12:50:00,53.76,53.8,53.75,53.77,2000.0,53.76,53.8,53.75,53.77,2000.0
2017-05-03 12:55:00,53.77,53.8,53.75,53.78,2037.0,53.77,53.8,53.75,53.78,2037.0
2017-05-03 13:00:00,53.8,53.8,53.78,53.78,200.0,53.8,53.8,53.78,53.78,200.0
2017-05-03 13:05:00,53.8,53.85,53.8,53.85,2200.0,53.8,53.85,53.8,53.85,2200.0
2017-05-03 13:10:00,53.86,53.88,53.84,53.84,1600.0,53.86,53.88,53.84,53.84,1600.0
2017-05-03 13:15:00,53.85,53.96,53.84,53.93,4000.0,53.85,53.96,53.84,53.93,4000.0
2017-05-03 13:20:00,53.94,53.97,53.9,53.93,7407.0,53.94,53.97,53.9,53.93,7407.0
2017-05-03 13:25:00,53.95,53.95,53.86,53.91,8535.0,53.95,53.95,53.86,53.91,8535.0
2017-05-03 13:30:00,53.88,53.92,53.86,53.92,2800.0,53.88,53.92,53.86,53.92,2800.0
2017-05-03 13:35:00,53.92,54.07,53.92,54.04,5979.0,53.92,54.07,53.92,54.04,5979.0
2017-05-03 13:40:00,54.02,54.04,54.01,54.02,2911.0,54.02,54.04,54.01,54.02,2911.0
2017-05-03 13:45:00,54.05,54.05,53.97,53.97,7323.0,54.05,54.05,53.97,53.97,7323.0
2017-05-03 13:50:00,54.0,54.11,54.0,54.08,2400.0,54.0,54.11,54.0,54.08,2400.0
2017-05-03 13:55:00,54.05,54.05,53.99,54.04,3138.0,54.05,54.05,53.99,54.04,3138.0
2017-05-03 14:00:00,54.09,54.1,54.04,54.09,4100.0,54.09,54.1,54.04,54.09,4100.0
2017-05-03 14:05:00,54.08,54.1,54.05,54.08,1000.0,54.08,54.1,54.05,54.08,1000.0
2017-05-03 14:10:00,54.07,54.11,54.03,54.07,6100.0,54.07,54.11,54.03,54.07,6100.0
2017-05-03 14:15:00,54.06,54.07,53.97,54.01,4800.0,54.06,54.07,53.97,54.01,4800.0
2017-05-03 14:20:00,54.03,54.03,53.99,54.0,4600.0,54.03,54.03,53.99,54.0,4600.0
2017-05-03 14:25:00,54.01,54.05,53.99,54.03,6800.0,54.01,54.05,53.99,54.03,6800.0
2017-05-03 14:30:00,54.05,54.08,54.02,54.08,4200.0,54.05,54.08,54.02,54.08,4200.0
2017-05-03 14:35:00,54.08,54.08,53.98,54.01,9100.0,54.08,54.08,53.98,54.01,9100.0
2017-05-03 14:40:00,53.98,54.05,53.98,54.05,2203.0,53.98,54.05,53.98,54.05,2203.0
2017-05-03 14:45:00,54.04,54.09,54.03,54.08,3921.0,54.04,54.09,54.03,54.08,3921.0
2017-05-03 14:50:00,54.08,54.16,54.08,54.14,13600.0,54.08,54.16,54.08,54.14,13600.0
2017-05-03 14:55:00,54.13,54.14,54.08,54.09,9139.0,54.13,54.14,54.08,54.09,9139.0
2017-05-03 15:00:00,54.1,54.13,54.04,54.11,8450.0,54.1,54.13,54.04,54.11,8450.0
2017-05-03 15:05:00,54.1,54.11,54.09,54.1,6125.0,54.1,54.11,54.09,54.1,6125.0
2017-05-03 15:10:00,54.1,54.17,54.1,54.16,6199.0,54.1,54.17,54.1,54.16,6199.0
2017-05-03 15:15:00,54.15,54.19,54.15,54.19,5896.0,54.15,54.19,54.15,54.19,5896.0
2017-05-03 15:20:00,54.19,54.36,54.17,54.32,22093.0,54.19,54.36,54.17,54.32,22093.0
2017-05-03 15:25:00,54.3,54.3,54.21,54.21,37809.0,54.3,54.3,54.21,54.21,37809.0
2017-05-03 15:30:00,54.21,54.22,54.08,54.1,27918.0,54.21,54.22,54.08,54.1,27918.0
2017-05-03 15:35:00,54.1,54.18,54.1,54.15,12303.0,54.1,54.18,54.1,54.15,12303.0
2017-05-03 15:40:00,54.14,54.14,54.11,54.13,14471.0,54.14,54.14,54.11,54.13,14471.0
2017-05-03 15:45:00,54.14,54.16,54.12,54.12,12717.0,54.14,54.16,54.12,54.12,12717.0
2017-05-03 15:50:00,54.13,54.15,54.12,54.14,25941.0,54.13,54.15,54.12,54.14,25941.0
2017-05-03 15:55:00,54.14,54.14,53.99,54.05,82830.0,54.14,54.14,53.99,54.05,82830.0
2017-05-04 09:30:00,54.31,54.31,54.01,54.01,6866.0,54.31,54.31,54.01,54.01,6866.0
2017-05-04 09:35:00,54.0,54.26,54.0,54.21,25703.0,54.0,54.26,54.0,54.21,25703.0
2017-05-04 09:40:00,54.25,54.25,53.83,53.87,42886.0,54.25,54.25,53.83,53.87,42886.0
2017-05-04 09:45:00,53.89,54.13,53.88,54.1,13731.0,53.89,54.13,53.88,54.1,13731.0
2017-05-04 09:50:00,54.05,54.05,53.82,53.82,4200.0,54.05,54.05,53.82,53.82,4200.0
2017-05-04 09:55:00,53.87,53.94,53.83,53.91,5750.0,53.87,53.94,53.83,53.91,5750.0
2017-05-04 10:00:00,53.93,53.96,53.8,53.81,4856.0,53.93,53.96,53.8,53.81,4856.0
2017-05-04 10:05:00,53.82,54.0,53.78,54.0,8348.0,53.82,54.0,53.78,54.0,8348.0
2017-05-04 10:10:00,53.98,54.0,53.87,53.87,7967.0,53.98,54.0,53.87,53.87,7967.0
2017-05-04 10:15:00,53.88,53.97,53.87,53.88,4400.0,53.88,53.97,53.87,53.88,4400.0
2017-05-04 10:20:00,53.86,53.91,53.8,53.84,4272.0,53.86,53.91,53.8,53.84,4272.0
2017-05-04 10:25:00,53.84,53.94,53.83,53.88,5061.0,53.84,53.94,53.83,53.88,5061.0
2017-05-04 10:30:00,53.89,53.92,53.87,53.91,2650.0,53.89,53.92,53.87,53.91,2650.0
2017-05-04 10:35:00,53.89,54.0,53.87,53.95,5652.0,53.89,54.0,53.87,53.95,5652.0
2017-05-04 10:40:00,53.92,53.95,53.86,53.95,5350.0,53.92,53.95,53.86,53.95,5350.0
2017-05-04 10:45:00,53.95,54.05,53.88,53.95,7700.0,53.95,54.05,53.88,53.95,7700.0
2017-05-04 10:50:00,53.92,53.95,53.83,53.85,2800.0,53.92,53.95,53.83,53.85,2800.0
2017-05-04 10:55:00,53.83,53.87,53.79,53.87,4016.0,53.83,53.87,53.79,53.87,4016.0
2017-05-04 11:00:00,53.86,53.94,53.85,53.91,4601.0,53.86,53.94,53.85,53.91,4601.0
2017-05-04 11:05:00,53.91,54.01,53.9,54.01,5350.0,53.91,54.01,53.9,54.01,5350.0
2017-05-04 11:10:00,53.99,54.01,53.99,53.99,21150.0,53.99,54.01,53.99,53.99,21150.0
2017-05-04 11:15:00,53.99,54.06,53.98,54.06,8710.0,53.99,54.06,53.98,54.06,8710.0
2017-05-04 11:20:00,54.05,54.07,54.04,54.04,3680.0,54.05,54.07,54.04,54.04,3680.0
2017-05-04 11:25:00,54.02,54.07,53.99,54.03,4928.0,54.02,54.07,53.99,54.03,4928.0
2017-05-04 11:30:00,54.06,54.06,53.99,54.01,4100.0,54.06,54.06,53.99,54.01,4100.0
2017-05-04 11:35:00,54.0,54.03,53.99,54.0,4834.0,54.0,54.03,53.99,54.0,4834.0
2017-05-04 11:40:00,54.01,54.17,54.01,54.17,4304.0,54.01,54.17,54.01,54.17,4304.0
2017-05-04 11:45:00,54.17,54.22,54.14,54.16,13260.0,54.17,54.22,54.14,54.16,13260.0
2017-05-04 11:50:00,54.16,54.2,54.13,54.2,6125.0,54.16,54.2,54.13,54.2,6125.0
2017-05-04 11:55:00,54.2,54.2,54.15,54.16,7479.0,54.2,54.2,54.15,54.16,7479.0
2017-05-04 12:00:00,54.16,54.18,54.14,54.14,5600.0,54.16,54.18,54.14,54.14,5600.0
2017-05-04 12:05:00,54.13,54.13,54.03,54.05,3509.0,54.13,54.13,54.03,54.05,3509.0
2017-05-04 12:10:00,54.04,54.11,54.04,54.07,2725.0,54.04,54.11,54.04,54.07,2725.0
2017-05-04 12:15:00,54.09,54.09,53.97,53.97,3100.0,54.09,54.09,53.97,53.97,3100.0
2017-05-04 12:20:00,53.97,54.12,53.96,54.08,7450.0,53.97,54.12,53.96,54.08,7450.0
2017-05-04 12:25:00,54.06,54.16,54.04,54.16,6458.0,54.06,54.16,54.04,54.16,6458.0
2017-05-04 12:30:00,54.16,54.16,54.12,54.14,8080.0,54.16,54.16,54.12,54.14,8080.0
2017-05-04 12:35:00,54.12,54.2,54.12,54.2,5202.0,54.12,54.2,54.12,54.2,5202.0
2017-05-04 12:40:00,54.23,54.26,54.22,54.25,4389.0,54.23,54.26,54.22,54.25,4389.0
2017-05-04 12:45:00,54.25,54.33,54.22,54.32,3621.0,54.25,54.33,54.22,54.32,3621.0
2017-05-04 12:50:00,54.32,54.36,54.3,54.36,6100.0,54.32,54.36,54.3,54.36,6100.0
2017-05-04 12:55:00,54.36,54.4,54.35,54.36,3678.0,54.36,54.4,54.35,54.36,3678.0
2017-05-04 13:00:00,54.34,54.35,54.3,54.3,12330.0,54.34,54.35,54.3,54.3,12330.0
2017-05-04 13:05:00,54.32,54.4,54.31,54.39,6923.0,54.32,54.4,54.31,54.39,6923.0
2017-05-04 13:10:00,54.38,54.42,54.38,54.41,2642.0,54.38,54.42,54.38,54.41,2642.0
2017-05-04 13:15:00,54.39,54.46,54.39,54.41,5915.0,54.39,54.46,54.39,54.41,5915.0
2017-05-04 13:20:00,54.41,54.43,54.38,54.42,3280.0,54.41,54.43,54.38,54.42,3280.0
2017-05-04 13:25:00,54.44,54.48,54.42,54.47,8525.0,54.44,54.48,54.42,54.47,8525.0
2017-05-04 13:30:00,54.45,54.46,54.4,54.42,1957.0,54.45,54.46,54.4,54.42,1957.0
2017-05-04 13:35:00,54.41,54.43,54.37,54.39,5416.0,54.41,54.43,54.37,54.39,5416.0
2017-05-04 13:40:00,54.38,54.44,54.37,54.43,5380.0,54.38,54.44,54.37,54.43,5380.0
2017-05-04 13:45:00,54.44,54.52,54.43,54.52,9667.0,54.44,54.52,54.43,54.52,9667.0
2017-05-04 13:50:00,54.54,54.54,54.44,54.46,5810.0,54.54,54.54,54.44,54.46,5810.0
2017-05-04 13:55:00,54.46,54.53,54.45,54.48,4500.0,54.46,54.53,54.45,54.48,4500.0
2017-05-04 14:00:00,54.48,54.49,54.46,54.47,4648.0,54.48,54.49,54.46,54.47,4648.0
2017-05-04 14:05:00,54.47,54.51,54.46,54.51,3260.0,54.47,54.51,54.46,54.51,3260.0
2017-05-04 14:10:00,54.51,54.53,54.5,54.51,6768.0,54.51,54.53,54.5,54.51,6768.0
2017-05-04 14:15:00,54.5,54.54,54.47,54.49,6132.0,54.5,54.54,54.47,54.49,6132.0
2017-05-04 14:20:00,54.48,54.49,54.42,54.48,7111.0,54.48,54.49,54.42,54.48,7111.0
2017-05-04 14:25:00,54.49,54.53,54.49,54.52,4919.0,54.49,54.53,54.49,54.52,4919.0
2017-05-04 14:30:00,54.53,54.59,54.53,54.59,8630.0,54.53,54.59,54.53,54.59,8630.0
2017-05-04 14:35:00,54.58,54.58,54.53,54.57,7437.0,54.58,54.58,54.53,54.57,7437.0
2017-05-04 14:40:00,54.58,54.61,54.55,54.59,6923.0,54.58,54.61,54.55,54.59,6923.0
2017-05-04 14:45:00,54.59,54.78,54.56,54.74,18935.0,54.59,54.78,54.56,54.74,18935.0
2017-05-04 14:50:00,54.73,54.73,54.67,54.68,7675.0,54.73,54.73,54.67,54.68,7675.0
2017-05-04 14:55:00,54.69,54.69,54.65,54.68,7032.0,54.69,54.69,54.65,54.68,7032.0
2017-05-04 15:00:00,54.67,54.68,54.64,54.67,7500.0,54.67,54.68,54.64,54.67,7500.0
2017-05-04 15:05:00,54.66,54.67,54.54,54.55,19830.0,54.66,54.67,54.54,54.55,19830.0
2017-05-04 15:10:00,54.53,54.54,54.49,54.51,5865.0,54.53,54.54,54.49,54.51,5865.0
2017-05-04 15:15:00,54.52,54.56,54.51,54.55,9855.0,54.52,54.56,54.51,54.55,9855.0
2017-05-04 15:20:00,54.54,54.54,54.44,54.44,25511.0,54.54,54.54,54.44,54.44,25511.0
2017-05-04 15:25:00,54.44,54.44,54.37,54.39,11548.0,54.44,54.44,54.37,54.39,11548.0
2017-05-04 15:30:00,54.39,54.4,54.31,54.32,30344.0,54.39,54.4,54.31,54.32,30344.0
2017-05-04 15:35:00,54.33,54.35,54.3,54.32,21096.0,54.33,54.35,54.3,54.32,21096.0
2017-05-04 15:40:00,54.32,54.32,54.15,54.2,42883.0,54.32,54.32,54.15,54.2,42883.0
2017-05-04 15:45:00,54.2,54.22,54.14,54.15,45407.0,54.2,54.22,54.14,54.15,45407.0
2017-05-04 15:50:00,54.14,54.21,54.09,54.14,82728.0,54.14,54.21,54.09,54.14,82728.0
2017-05-04 15:55:00,54.13,54.23,54.13,54.17,62007.0,54.13,54.23,54.13,54.17,62007.0
2017-05-05 09:30:00,54.39,54.47,54.39,54.41,9345.0,54.39,54.47,54.39,54.41,9345.0
2017-05-05 09:35:00,54.48,54.49,54.33,54.33,5801.0,54.48,54.49,54.33,54.33,5801.0
2017-05-05 09:40:00,54.32,54.33,54.21,54.33,2900.0,54.32,54.33,54.21,54.33,2900.0
2017-05-05 09:45:00,54.3,54.32,54.25,54.25,7316.0,54.3,54.32,54.25,54.25,7316.0
2017-05-05 09:50:00,54.24,54.24,53.97,54.0,10841.0,54.24,54.24,53.97,54.0,10841.0
2017-05-05 09:55:00,54.03,54.1,53.9,53.9,6600.0,54.03,54.1,53.9,53.9,6600.0
2017-05-05 10:00:00,53.87,53.91,53.83,53.91,8443.0,53.87,53.91,53.83,53.91,8443.0
2017-05-05 10:05:00,53.91,53.94,53.87,53.92,6765.0,53.91,53.94,53.87,53.92,6765.0
2017-05-05 10:10:00,53.9,53.9,53.79,53.79,6269.0,53.9,53.9,53.79,53.79,6269.0
2017-05-05 10:15:00,53.72,53.75,53.67,53.73,14319.0,53.72,53.75,53.67,53.73,14319.0
2017-05-05 10:20:00,53.72,53.88,53.72,53.86,7015.0,53.72,53.88,53.72,53.86,7015.0
2017-05-05 10:25:00,53.84,53.88,53.74,53.88,4284.0,53.84,53.88,53.74,53.88,4284.0
2017-05-05 10:30:00,53.86,53.91,53.83,53.86,10663.0,53.86,53.91,53.83,53.86,10663.0
2017-05-05 10:35:00,53.86,54.0,53.85,53.98,5600.0,53.86,54.0,53.85,53.98,5600.0
2017-05-05 10:40:00,53.99,54.09,53.96,54.06,7174.0,53.99,54.09,53.96,54.06,7174.0
2017-05-05 10:45:00,54.1,54.1,54.04,54.04,15309.0,54.1,54.1,54.04,54.04,15309.0
2017-05-05 10:50:00,54.04,54.05,54.0,54.0,12678.0,54.04,54.05,54.0,54.0,12678.0
2017-05-05 10:55:00,54.02,54.02,53.94,54.0,19635.0,54.02,54.02,53.94,54.0,19635.0
2017-05-05 11:00:00,54.0,54.01,53.96,53.96,9432.0,54.0,54.01,53.96,53.96,9432.0
2017-05-05 11:05:00,53.98,54.01,53.97,53.98,5966.0,53.98,54.01,53.97,53.98,5966.0
2017-05-05 11:10:00,53.98,54.04,53.98,54.02,19951.0,53.98,54.04,53.98,54.02,19951.0
2017-05-05 11:15:00,54.04,54.04,53.98,54.04,22100.0,54.04,54.04,53.98,54.04,22100.0
2017-05-05 11:20:00,54.02,54.04,53.98,53.99,11297.0,54.02,54.04,53.98,53.99,11297.0
2017-05-05 11:25:00,54.0,54.01,53.92,53.94,11182.0,54.0,54.01,53.92,53.94,11182.0
2017-05-05 11:30:00,53.95,53.98,53.9,53.98,18624.0,53.95,53.98,53.9,53.98,18624.0
2017-05-05 11:35:00,53.97,53.97,53.89,53.92,10143.0,53.97,53.97,53.89,53.92,10143.0
2017-05-05 11:40:00,53.9,53.97,53.88,53.95,9280.0,53.9,53.97,53.88,53.95,9280.0
2017-05-05 11:45:00,53.95,53.97,53.89,53.92,5784.0,53.95,53.97,53.89,53.92,5784.0
2017-05-05 11:50:00,53.93,53.99,53.92,53.97,9635.0,53.93,53.99,53.92,53.97,9635.0
2017-05-05 11:55:00,53.99,54.12,53.99,54.12,21346.0,53.99,54.12,53.99,54.12,21346.0
2017-05-05 12:00:00,54.15,54.2,54.13,54.2,4469.0,54.15,54.2,54.13,54.2,4469.0
2017-05-05 12:05:00,54.19,54.23,54.17,54.2,3336.0,54.19,54.23,54.17,54.2,3336.0
2017-05-05 12:10:00,54.21,54.26,54.2,54.26,1500.0,54.21,54.26,54.2,54.26,1500.0
2017-05-05 12:15:00,54.26,54.26,54.22,54.25,3800.0,54.26,54.26,54.22,54.25,3800.0
2017-05-05 12:20:00,54.26,54.28,54.26,54.28,3800.0,54.26,54.28,54.26,54.28,3800.0
2017-05-05 12:25:00,54.29,54.32,54.28,54.3,2100.0,54.29,54.32,54.28,54.3,2100.0
2017-05-05 12:30:00,54.29,54.29,54.22,54.24,6000.0,54.29,54.29,54.22,54.24,6000.0
2017-05-05 12:35:00,54.25,54.28,54.25,54.27,3000.0,54.25,54.28,54.25,54.27,3000.0
2017-05-05 12:40:00,54.26,54.3,54.26,54.3,3990.0,54.26,54.3,54.26,54.3,3990.0
2017-05-05 12:45:00,54.31,54.37,54.31,54.37,4566.0,54.31,54.37,54.31,54.37,4566.0
2017-05-05 12:50:00,54.4,54.4,54.33,54.35,4714.0,54.4,54.4,54.33,54.35,4714.0
2017-05-05 12:55:00,54.34,54.37,54.33,54.37,3740.0,54.34,54.37,54.33,54.37,3740.0
2017-05-05 13:00:00,54.36,54.46,54.36,54.46,29210.0,54.36,54.46,54.36,54.46,29210.0
2017-05-05 13:05:00,54.43,54.46,54.39,54.39,2500.0,54.43,54.46,54.39,54.39,2500.0
2017-05-05 13:10:00,54.41,54.41,54.37,54.41,1984.0,54.41,54.41,54.37,54.41,1984.0
2017-05-05 13:15:00,54.38,54.39,54.37,54.37,3020.0,54.38,54.39,54.37,54.37,3020.0
2017-05-05 13:20:00,54.38,54.41,54.38,54.39,31712.0,54.38,54.41,54.38,54.39,31712.0
2017-05-05 13:25:00,54.4,54.41,54.38,54.38,5800.0,54.4,54.41,54.38,54.38,5800.0
2017-05-05 13:30:00,54.4,54.43,54.38,54.41,2568.0,54.4,54.43,54.38,54.41,2568.0
2017-05-05 13:35:00,54.42,54.42,54.38,54.4,5750.0,54.42,54.42,54.38,54.4,5750.0
2017-05-05 13:40:00,54.39,54.41,54.39,54.41,400.0,54.39,54.41,54.39,54.41,400.0
2017-05-05 13:45:00,54.41,54.41,54.38,54.38,9900.0,54.41,54.41,54.38,54.38,9900.0
2017-05-05 13:50:00,54.4,54.42,54.37,54.39,26082.0,54.4,54.42,54.37,54.39,26082.0
2017-05-05 13:55:00,54.39,54.41,54.37,54.4,2700.0,54.39,54.41,54.37,54.4,2700.0
2017-05-05 14:00:00,54.36,54.41,54.34,54.37,19267.0,54.36,54.41,54.34,54.37,19267.0
2017-05-05 14:05:00,54.39,54.43,54.36,54.37,23600.0,54.39,54.43,54.36,54.37,23600.0
2017-05-05 14:10:00,54.37,54.38,54.29,54.3,6539.0,54.37,54.38,54.29,54.3,6539.0
2017-05-05 14:15:00,54.3,54.32,54.29,54.32,4282.0,54.3,54.32,54.29,54.32,4282.0
2017-05-05 14:20:00,54.31,54.32,54.3,54.31,3300.0,54.31,54.32,54.3,54.31,3300.0
2017-05-05 14:25:00,54.3,54.3,54.21,54.24,14800.0,54.3,54.3,54.21,54.24,14800.0
2017-05-05 14:30:00,54.24,54.26,54.16,54.16,2676.0,54.24,54.26,54.16,54.16,2676.0
2017-05-05 14:35:00,54.13,54.21,54.13,54.19,6210.0,54.13,54.21,54.13,54.19,6210.0
2017-05-05 14:40:00,54.21,54.23,54.2,54.2,23606.0,54.21,54.23,54.2,54.2,23606.0
2017-05-05 14:45:00,54.2,54.2,54.1,54.15,11298.0,54.2,54.2,54.1,54.15,11298.0
2017-05-05 14:50:00,54.14,54.15,54.12,54.15,3189.0,54.14,54.15,54.12,54.15,3189.0
2017-05-05 14:55:00,54.13,54.15,54.13,54.15,6242.0,54.13,54.15,54.13,54.15,6242.0
2017-05-05 15:00:00,54.15,54.15,54.11,54.11,12260.0,54.15,54.15,54.11,54.11,12260.0
2017-05-05 15:05:00,54.11,54.14,54.1,54.12,12902.0,54.11,54.14,54.1,54.12,12902.0
2017-05-05 15:10:00,54.13,54.14,54.12,54.13,14553.0,54.13,54.14,54.12,54.13,14553.0
2017-05-05 15:15:00,54.12,54.13,54.11,54.12,7040.0,54.12,54.13,54.11,54.12,7040.0
2017-05-05 15:20:00,54.12,54.15,54.1,54.15,12657.0,54.12,54.15,54.1,54.15,12657.0
2017-05-05 15:25:00,54.15,54.16,54.11,54.12,9000.0,54.15,54.16,54.11,54.12,9000.0
2017-05-05 15:30:00,54.12,54.22,54.12,54.22,8407.0,54.12,54.22,54.12,54.22,8407.0
2017-05-05 15:35:00,54.22,54.27,54.21,54.26,29378.0,54.22,54.27,54.21,54.26,29378.0
2017-05-05 15:40:00,54.27,54.31,54.26,54.27,26166.0,54.27,54.31,54.26,54.27,26166.0
2017-05-05 15:45:00,54.28,54.31,54.27,54.3,31792.0,54.28,54.31,54.27,54.3,31792.0
2017-05-05 15:50:00,54.3,54.35,54.3,54.34,25666.0,54.3,54.35,54.3,54.34,25666.0
2017-05-05 15:55:00,54.33,54.39,54.33,54.39,43197.0,54.33,54.39,54.33,54.39,43197.0
2017-05-08 09:30:00,54.5,54.72,54.32,54.61,16051.0,54.5,54.72,54.32,54.61,16051.0
2017-05-08 09:35:00,54.66,54.67,54.34,54.39,6058.0,54.66,54.67,54.34,54.39,6058.0
2017-05-08 09:40:00,54.36,54.5,54.24,54.49,27867.0,54.36,54.5,54.24,54.49,27867.0
2017-05-08 09:45:00,54.46,54.6,54.45,54.52,5218.0,54.46,54.6,54.45,54.52,5218.0
2017-05-08 09:50:00,54.52,54.52,54.31,54.43,15864.0,54.52,54.52,54.31,54.43,15864.0
2017-05-08 09:55:00,54.44,54.49,54.4,54.46,9212.0,54.44,54.49,54.4,54.46,9212.0
2017-05-08 10:00:00,54.4,54.4,54.34,54.34,6376.0,54.4,54.4,54.34,54.34,6376.0
2017-05-08 10:05:00,54.33,54.38,54.32,54.38,2097.0,54.33,54.38,54.32,54.38,2097.0
2017-05-08 10:10:00,54.37,54.4,54.3,54.31,5301.0,54.37,54.4,54.3,54.31,5301.0
2017-05-08 10:15:00,54.33,54.4,54.33,54.4,6525.0,54.33,54.4,54.33,54.4,6525.0
2017-05-08 10:20:00,54.36,54.46,54.35,54.43,4486.0,54.36,54.46,54.35,54.43,4486.0
2017-05-08 10:25:00,54.43,54.43,54.39,54.42,8485.0,54.43,54.43,54.39,54.42,8485.0
2017-05-08 10:30:00,54.4,54.41,54.35,54.39,4615.0,54.4,54.41,54.35,54.39,4615.0
2017-05-08 10:35:00,54.4,54.41,54.37,54.41,2295.0,54.4,54.41,54.37,54.41,2295.0
2017-05-08 10:40:00,54.42,54.57,54.42,54.57,2507.0,54.42,54.57,54.42,54.57,2507.0
2017-05-08 10:45:00,54.57,54.57,54.52,54.55,1550.0,54.57,54.57,54.52,54.55,1550.0
2017-05-08 10:50:00,54.55,54.56,54.5,54.54,9805.0,54.55,54.56,54.5,54.54,9805.0
2017-05-08 10:55:00,54.56,54.59,54.53,54.53,7300.0,54.56,54.59,54.53,54.53,7300.0
2017-05-08 11:00:00,54.54,54.57,54.5,54.57,4350.0,54.54,54.57,54.5,54.57,4350.0
2017-05-08 11:05:00,54.54,54.75,54.54,54.67,11826.0,54.54,54.75,54.54,54.67,11826.0
2017-05-08 11:10:00,54.65,54.67,54.57,54.66,9914.0,54.65,54.67,54.57,54.66,9914.0
2017-05-08 11:15:00,54.66,54.68,54.64,54.64,4050.0,54.66,54.68,54.64,54.64,4050.0
2017-05-08 11:20:00,54.65,54.66,54.6,54.63,6313.0,54.65,54.66,54.6,54.63,6313.0
2017-05-08 11:25:00,54.6,54.72,54.6,54.69,6075.0,54.6,54.72,54.6,54.69,6075.0
2017-05-08 11:30:00,54.67,54.69,54.65,54.68,4710.0,54.67,54.69,54.65,54.68,4710.0
2017-05-08 11:35:00,54.68,54.7,54.66,54.68,6266.0,54.68,54.7,54.66,54.68,6266.0
2017-05-08 11:40:00,54.69,54.72,54.63,54.64,5940.0,54.69,54.72,54.63,54.64,5940.0
2017-05-08 11:45:00,54.65,54.68,54.64,54.67,2000.0,54.65,54.68,54.64,54.67,2000.0
2017-05-08 11:50:00,54.64,54.67,54.62,54.62,2801.0,54.64,54.67,54.62,54.62,2801.0
2017-05-08 11:55:00,54.6,54.78,54.57,54.7,19818.0,54.6,54.78,54.57,54.7,19818.0
2017-05-08 12:00:00,54.71,54.8,54.69,54.78,11391.0,54.71,54.8,54.69,54.78,11391.0
2017-05-08 12:05:00,54.78,54.78,54.72,54.73,5408.0,54.78,54.78,54.72,54.73,5408.0
2017-05-08 12:10:00,54.73,54.79,54.73,54.74,4320.0,54.73,54.79,54.73,54.74,4320.0
2017-05-08 12:15:00,54.74,54.75,54.69,54.7,4482.0,54.74,54.75,54.69,54.7,4482.0
2017-05-08 12:20:00,54.7,54.7,54.63,54.63,2662.0,54.7,54.7,54.63,54.63,2662.0
2017-05-08 12:25:00,54.65,54.65,54.64,54.65,1760.0,54.65,54.65,54.64,54.65,1760.0
2017-05-08 12:30:00,54.64,54.67,54.61,54.63,2845.0,54.64,54.67,54.61,54.63,2845.0
2017-05-08 12:35:00,54.62,54.67,54.61,54.67,2141.0,54.62,54.67,54.61,54.67,2141.0
2017-05-08 12:40:00,54.67,54.87,54.67,54.83,6100.0,54.67,54.87,54.67,54.83,6100.0
2017-05-08 12:45:00,54.83,54.9,54.83,54.89,11125.0,54.83,54.9,54.83,54.89,11125.0
2017-05-08 12:50:00,54.88,55.0,54.88,54.92,24772.0,54.88,55.0,54.88,54.92,24772.0
2017-05-08 12:55:00,54.91,54.98,54.9,54.96,13116.0,54.91,54.98,54.9,54.96,13116.0
2017-05-08 13:00:00,54.97,54.98,54.92,54.97,7350.0,54.97,54.98,54.92,54.97,7350.0
2017-05-08 13:05:00,54.96,54.98,54.95,54.98,6400.0,54.96,54.98,54.95,54.98,6400.0
2017-05-08 13:10:00,54.97,55.11,54.96,55.08,28595.0,54.97,55.11,54.96,55.08,28595.0
2017-05-08 13:15:00,55.05,55.07,55.0,55.0,6950.0,55.05,55.07,55.0,55.0,6950.0
2017-05-08 13:20:00,55.03,55.05,54.99,55.0,8033.0,55.03,55.05,54.99,55.0,8033.0
2017-05-08 13:25:00,55.02,55.17,55.02,55.16,8551.0,55.02,55.17,55.02,55.16,8551.0
2017-05-08 13:30:00,55.17,55.2,55.12,55.12,5600.0,55.17,55.2,55.12,55.12,5600.0
2017-05-08 13:35:00,55.12,55.28,55.11,55.26,16666.0,55.12,55.28,55.11,55.26,16666.0
2017-05-08 13:40:00,55.27,55.33,55.26,55.32,12481.0,55.27,55.33,55.26,55.32,12481.0
2017-05-08 13:45:00,55.33,55.33,55.29,55.3,6590.0,55.33,55.33,55.29,55.3,6590.0
2017-05-08 13:50:00,55.29,55.38,55.28,55.36,10892.0,55.29,55.38,55.28,55.36,10892.0
2017-05-08 13:55:00,55.35,55.38,55.33,55.38,2810.0,55.35,55.38,55.33,55.38,2810.0
2017-05-08 14:00:00,55.38,55.42,55.35,55.41,10267.0,55.38,55.42,55.35,55.41,10267.0
2017-05-08 14:05:00,55.4,55.4,55.32,55.32,4974.0,55.4,55.4,55.32,55.32,4974.0
2017-05-08 14:10:00,55.35,55.42,55.33,55.39,14201.0,55.35,55.42,55.33,55.39,14201.0
2017-05-08 14:15:00,55.39,55.39,55.29,55.32,10676.0,55.39,55.39,55.29,55.32,10676.0
2017-05-08 14:20:00,55.32,55.34,55.29,55.33,5850.0,55.32,55.34,55.29,55.33,5850.0
2017-05-08 14:25:00,55.34,55.42,55.32,55.33,16440.0,55.34,55.42,55.32,55.33,16440.0
2017-05-08 14:30:00,55.33,55.42,55.32,55.39,6287.0,55.33,55.42,55.32,55.39,6287.0
2017-05-08 14:35:00,55.39,55.42,55.33,55.33,4298.0,55.39,55.42,55.33,55.33,4298.0
2017-05-08 14:40:00,55.35,55.37,55.34,55.34,3925.0,55.35,55.37,55.34,55.34,3925.0
2017-05-08 14:45:00,55.35,55.38,55.34,55.38,5250.0,55.35,55.38,55.34,55.38,5250.0
2017-05-08 14:50:00,55.37,55.4,55.35,55.39,7008.0,55.37,55.4,55.35,55.39,7008.0
2017-05-08 14:55:00,55.39,55.41,55.36,55.4,5620.0,55.39,55.41,55.36,55.4,5620.0
2017-05-08 15:00:00,55.39,55.41,55.36,55.36,9332.0,55.39,55.41,55.36,55.36,9332.0
2017-05-08 15:05:00,55.37,55.43,55.36,55.43,10866.0,55.37,55.43,55.36,55.43,10866.0
2017-05-08 15:10:00,55.43,55.45,55.42,55.44,11839.0,55.43,55.45,55.42,55.44,11839.0
2017-05-08 15:15:00,55.42,55.48,55.42,55.47,10740.0,55.42,55.48,55.42,55.47,10740.0
2017-05-08 15:20:00,55.46,55.47,55.43,55.44,18524.0,55.46,55.47,55.43,55.44,18524.0
2017-05-08 15:25:00,55.43,55.44,55.4,55.42,13721.0,55.43,55.44,55.4,55.42,13721.0
2017-05-08 15:30:00,55.42,55.42,55.38,55.4,18672.0,55.42,55.42,55.38,55.4,18672.0
2017-05-08 15:35:00,55.4,55.4,55.31,55.34,28873.0,55.4,55.4,55.31,55.34,28873.0
2017-05-08 15:40:00,55.33,55.39,55.22,55.22,19398.0,55.33,55.39,55.22,55.22,19398.0
2017-05-08 15:45:00,55.23,55.29,55.22,55.29,15554.0,55.23,55.29,55.22,55.29,15554.0
2017-05-08 15:50:00,55.29,55.38,55.28,55.36,27128.0,55.29,55.38,55.28,55.36,27128.0
2017-05-08 15:55:00,55.35,55.35,55.22,55.25,50073.0,55.35,55.35,55.22,55.25,50073.0
2017-05-09 09:30:00,55.32,55.53,54.82,54.83,22807.0,55.32,55.53,54.82,54.83,22807.0
2017-05-09 09:35:00,54.91,55.07,54.72,54.85,11364.0,54.91,55.07,54.72,54.85,11364.0
2017-05-09 09:40:00,54.81,54.86,54.73,54.76,12255.0,54.81,54.86,54.73,54.76,12255.0
2017-05-09 09:45:00,54.75,54.94,54.75,54.92,9585.0,54.75,54.94,54.75,54.92,9585.0
2017-05-09 09:50:00,54.92,55.01,54.87,54.97,8913.0,54.92,55.01,54.87,54.97,8913.0
2017-05-09 09:55:00,54.96,54.97,54.86,54.97,5910.0,54.96,54.97,54.86,54.97,5910.0
2017-05-09 10:00:00,54.97,55.28,54.96,55.17,5614.0,54.97,55.28,54.96,55.17,5614.0
2017-05-09 10:05:00,55.16,55.21,55.11,55.15,7980.0,55.16,55.21,55.11,55.15,7980.0
2017-05-09 10:10:00,55.14,55.14,55.07,55.1,7378.0,55.14,55.14,55.07,55.1,7378.0
2017-05-09 10:15:00,55.07,55.16,54.97,55.06,5898.0,55.07,55.16,54.97,55.06,5898.0
2017-05-09 10:20:00,55.05,55.06,54.87,54.93,10341.0,55.05,55.06,54.87,54.93,10341.0
2017-05-09 10:25:00,54.93,54.94,54.86,54.94,5465.0,54.93,54.94,54.86,54.94,5465.0
2017-05-09 10:30:00,54.95,55.1,54.94,54.94,6802.0,54.95,55.1,54.94,54.94,6802.0
2017-05-09 10:35:00,54.98,54.98,54.9,54.92,5425.0,54.98,54.98,54.9,54.92,5425.0
2017-05-09 10:40:00,54.91,54.91,54.76,54.87,20830.0,54.91,54.91,54.76,54.87,20830.0
2017-05-09 10:45:00,54.84,54.89,54.81,54.85,20397.0,54.84,54.89,54.81,54.85,20397.0
2017-05-09 10:50:00,54.86,55.01,54.85,54.97,8688.0,54.86,55.01,54.85,54.97,8688.0
2017-05-09 10:55:00,54.95,54.95,54.84,54.88,13052.0,54.95,54.95,54.84,54.88,13052.0
2017-05-09 11:00:00,54.9,55.05,54.88,55.0,7040.0,54.9,55.05,54.88,55.0,7040.0
2017-05-09 11:05:00,55.04,55.04,54.98,54.99,7038.0,55.04,55.04,54.98,54.99,7038.0
2017-05-09 11:10:00,55.01,55.05,54.98,55.05,7309.0,55.01,55.05,54.98,55.05,7309.0
2017-05-09 11:15:00,55.02,55.04,54.96,55.0,8965.0,55.02,55.04,54.96,55.0,8965.0
2017-05-09 11:20:00,55.0,55.03,55.0,55.0,4553.0,55.0,55.03,55.0,55.0,4553.0
2017-05-09 11:25:00,55.0,55.1,54.99,55.09,8672.0,55.0,55.1,54.99,55.09,8672.0
2017-05-09 11:30:00,55.1,55.17,55.09,55.17,5831.0,55.1,55.17,55.09,55.17,5831.0
2017-05-09 11:35:00,55.16,55.21,55.15,55.18,4918.0,55.16,55.21,55.15,55.18,4918.0
2017-05-09 11:40:00,55.18,55.21,55.1,55.11,6190.0,55.18,55.21,55.1,55.11,6190.0
2017-05-09 11:45:00,55.12,55.18,55.11,55.15,6748.0,55.12,55.18,55.11,55.15,6748.0
2017-05-09 11:50:00,55.16,55.19,55.13,55.15,3308.0,55.16,55.19,55.13,55.15,3308.0
2017-05-09 11:55:00,55.15,55.15,55.09,55.09,5035.0,55.15,55.15,55.09,55.09,5035.0
2017-05-09 12:00:00,55.1,55.16,55.1,55.13,3109.0,55.1,55.16,55.1,55.13,3109.0
2017-05-09 12:05:00,55.15,55.18,55.12,55.18,3503.0,55.15,55.18,55.12,55.18,3503.0
2017-05-09 12:10:00,55.2,55.23,55.18,55.2,2712.0,55.2,55.23,55.18,55.2,2712.0
2017-05-09 12:15:00,55.22,55.27,55.21,55.24,8604.0,55.22,55.27,55.21,55.24,8604.0
2017-05-09 12:20:00,55.24,55.24,55.17,55.19,5120.0,55.24,55.24,55.17,55.19,5120.0
2017-05-09 12:25:00,55.17,55.19,55.11,55.11,3906.0,55.17,55.19,55.11,55.11,3906.0
2017-05-09 12:30:00,55.11,55.14,55.04,55.05,5264.0,55.11,55.14,55.04,55.05,5264.0
2017-05-09 12:35:00,55.06,55.08,55.04,55.06,2963.0,55.06,55.08,55.04,55.06,2963.0
2017-05-09 12:40:00,55.06,55.09,55.05,55.06,3423.0,55.06,55.09,55.05,55.06,3423.0
2017-05-09 12:45:00,55.07,55.12,55.07,55.1,4733.0,55.07,55.12,55.07,55.1,4733.0
2017-05-09 12:50:00,55.11,55.17,55.11,55.17,2756.0,55.11,55.17,55.11,55.17,2756.0
2017-05-09 12:55:00,55.13,55.13,55.05,55.07,4271.0,55.13,55.13,55.05,55.07,4271.0
2017-05-09 13:00:00,55.07,55.12,55.06,55.09,3240.0,55.07,55.12,55.06,55.09,3240.0
2017-05-09 13:05:00,55.09,55.14,55.09,55.14,5530.0,55.09,55.14,55.09,55.14,5530.0
2017-05-09 13:10:00,55.14,55.17,55.13,55.15,3839.0,55.14,55.17,55.13,55.15,3839.0
2017-05-09 13:15:00,55.15,55.17,55.15,55.15,4200.0,55.15,55.17,55.15,55.15,4200.0
2017-05-09 13:20:00,55.15,55.16,55.1,55.13,5900.0,55.15,55.16,55.1,55.13,5900.0
2017-05-09 13:25:00,55.13,55.13,55.05,55.07,5412.0,55.13,55.13,55.05,55.07,5412.0
2017-05-09 13:30:00,55.07,55.15,55.05,55.15,9773.0,55.07,55.15,55.05,55.15,9773.0
2017-05-09 13:35:00,55.13,55.15,55.11,55.14,5713.0,55.13,55.15,55.11,55.14,5713.0
2017-05-09 13:40:00,55.15,55.19,55.14,55.17,4385.0,55.15,55.19,55.14,55.17,4385.0
2017-05-09 13:45:00,55.19,55.19,55.14,55.15,3800.0,55.19,55.19,55.14,55.15,3800.0
2017-05-09 13:50:00,55.13,55.15,55.1,55.1,5941.0,55.13,55.15,55.1,55.1,5941.0
2017-05-09 13:55:00,55.11,55.15,55.11,55.13,7446.0,55.11,55.15,55.11,55.13,7446.0
2017-05-09 14:00:00,55.14,55.17,55.11,55.12,4478.0,55.14,55.17,55.11,55.12,4478.0
2017-05-09 14:05:00,55.12,55.13,55.09,55.11,8615.0,55.12,55.13,55.09,55.11,8615.0
2017-05-09 14:10:00,55.1,55.11,55.08,55.11,7075.0,55.1,55.11,55.08,55.11,7075.0
2017-05-09 14:15:00,55.1,55.17,55.09,55.17,7684.0,55.1,55.17,55.09,55.17,7684.0
2017-05-09 14:20:00,55.18,55.37,55.17,55.37,16349.0,55.18,55.37,55.17,55.37,16349.0
2017-05-09 14:25:00,55.36,55.38,55.29,55.29,9860.0,55.36,55.38,55.29,55.29,9860.0
2017-05-09 14:30:00,55.28,55.33,55.28,55.33,13296.0,55.28,55.33,55.28,55.33,13296.0
2017-05-09 14:35:00,55.33,55.45,55.31,55.45,21180.0,55.33,55.45,55.31,55.45,21180.0
2017-05-09 14:40:00,55.45,55.47,55.26,55.3,8509.0,55.45,55.47,55.26,55.3,8509.0
2017-05-09 14:45:00,55.3,55.35,55.3,55.35,9807.0,55.3,55.35,55.3,55.35,9807.0
2017-05-09 14:50:00,55.33,55.35,55.25,55.27,11759.0,55.33,55.35,55.25,55.27,11759.0
2017-05-09 14:55:00,55.27,55.35,55.27,55.33,11777.0,55.27,55.35,55.27,55.33,11777.0
2017-05-09 15:00:00,55.31,55.35,55.27,55.33,9753.0,55.31,55.35,55.27,55.33,9753.0
2017-05-09 15:05:00,55.33,55.37,55.3,55.34,9958.0,55.33,55.37,55.3,55.34,9958.0
2017-05-09 15:10:00,55.34,55.35,55.27,55.3,6586.0,55.34,55.35,55.27,55.3,6586.0
2017-05-09 15:15:00,55.31,55.33,55.26,55.26,8672.0,55.31,55.33,55.26,55.26,8672.0
2017-05-09 15:20:00,55.26,55.28,55.24,55.28,8709.0,55.26,55.28,55.24,55.28,8709.0
2017-05-09 15:25:00,55.27,55.28,55.24,55.24,12193.0,55.27,55.28,55.24,55.24,12193.0
2017-05-09 15:30:00,55.23,55.23,55.08,55.1,17015.0,55.23,55.23,55.08,55.1,17015.0
2017-05-09 15:35:00,55.12,55.13,55.07,55.11,12979.0,55.12,55.13,55.07,55.11,12979.0
2017-05-09 15:40:00,55.11,55.13,55.08,55.13,19227.0,55.11,55.13,55.08,55.13,19227.0
2017-05-09 15:45:00,55.13,55.19,55.09,55.12,24992.0,55.13,55.19,55.09,55.12,24992.0
2017-05-09 15:50:00,55.12,55.16,55.07,55.14,32325.0,55.12,55.16,55.07,55.14,32325.0
2017-05-09 15:55:00,55.14,55.16,55.02,55.05,75031.0,55.14,55.16,55.02,55.05,75031.0
2017-05-10 09:30:00,55.18,55.23,55.09,55.12,15837.0,55.18,55.23,55.09,55.12,15837.0
2017-05-10 09:35:00,55.23,55.4,55.15,55.27,10228.0,55.23,55.4,55.15,55.27,10228.0
2017-05-10 09:40:00,55.25,55.41,55.25,55.31,5300.0,55.25,55.41,55.25,55.31,5300.0
2017-05-10 09:45:00,55.28,55.53,55.28,55.47,4155.0,55.28,55.53,55.28,55.47,4155.0
2017-05-10 09:50:00,55.48,55.57,55.41,55.57,16360.0,55.48,55.57,55.41,55.57,16360.0
2017-05-10 09:55:00,55.55,55.72,55.54,55.67,20323.0,55.55,55.72,55.54,55.67,20323.0
2017-05-10 10:00:00,55.67,55.72,55.6,55.62,11212.0,55.67,55.72,55.6,55.62,11212.0
2017-05-10 10:05:00,55.64,55.83,55.64,55.83,5726.0,55.64,55.83,55.64,55.83,5726.0
2017-05-10 10:10:00,55.84,55.88,55.62,55.62,17001.0,55.84,55.88,55.62,55.62,17001.0
2017-05-10 10:15:00,55.66,55.74,55.63,55.63,7190.0,55.66,55.74,55.63,55.63,7190.0
2017-05-10 10:20:00,55.63,55.65,55.58,55.65,5900.0,55.63,55.65,55.58,55.65,5900.0
2017-05-10 10:25:00,55.64,55.64,55.42,55.42,8124.0,55.64,55.64,55.42,55.42,8124.0
2017-05-10 10:30:00,55.43,55.44,55.34,55.37,4700.0,55.43,55.44,55.34,55.37,4700.0
2017-05-10 10:35:00,55.38,55.5,55.38,55.46,4108.0,55.38,55.5,55.38,55.46,4108.0
2017-05-10 10:40:00,55.44,55.55,55.42,55.51,4503.0,55.44,55.55,55.42,55.51,4503.0
2017-05-10 10:45:00,55.52,55.53,55.38,55.39,3192.0,55.52,55.53,55.38,55.39,3192.0
2017-05-10 10:50:00,55.37,55.37,55.2,55.31,14058.0,55.37,55.37,55.2,55.31,14058.0
2017-05-10 10:55:00,55.31,55.33,55.26,55.33,15035.0,55.31,55.33,55.26,55.33,15035.0
2017-05-10 11:00:00,55.38,55.43,55.37,55.41,7244.0,55.38,55.43,55.37,55.41,7244.0
2017-05-10 11:05:00,55.44,55.49,55.42,55.45,6134.0,55.44,55.49,55.42,55.45,6134.0
2017-05-10 11:10:00,55.46,55.48,55.45,55.47,4069.0,55.46,55.48,55.45,55.47,4069.0
2017-05-10 11:15:00,55.48,55.5,55.46,55.48,7004.0,55.48,55.5,55.46,55.48,7004.0
2017-05-10 11:20:00,55.47,55.57,55.47,55.54,4500.0,55.47,55.57,55.47,55.54,4500.0
2017-05-10 11:25:00,55.55,55.56,55.5,55.51,6546.0,55.55,55.56,55.5,55.51,6546.0
2017-05-10 11:30:00,55.51,55.51,55.42,55.42,5275.0,55.51,55.51,55.42,55.42,5275.0
2017-05-10 11:35:00,55.44,55.46,55.43,55.46,3910.0,55.44,55.46,55.43,55.46,3910.0
2017-05-10 11:40:00,55.46,55.48,55.42,55.48,71181.0,55.46,55.48,55.42,55.48,71181.0
2017-05-10 11:45:00,55.48,55.54,55.45,55.45,3851.0,55.48,55.54,55.45,55.45,3851.0
2017-05-10 11:50:00,55.47,55.48,55.35,55.35,6248.0,55.47,55.48,55.35,55.35,6248.0
2017-05-10 11:55:00,55.34,55.4,55.34,55.37,1800.0,55.34,55.4,55.34,55.37,1800.0
2017-05-10 12:00:00,55.37,55.37,55.33,55.36,6283.0,55.37,55.37,55.33,55.36,6283.0
2017-05-10 12:05:00,55.4,55.4,55.31,55.34,3294.0,55.4,55.4,55.31,55.34,3294.0
2017-05-10 12:10:00,55.35,55.35,55.31,55.32,1100.0,55.35,55.35,55.31,55.32,1100.0
2017-05-10 12:15:00,55.33,55.39,55.32,55.39,2700.0,55.33,55.39,55.32,55.39,2700.0
2017-05-10 12:20:00,55.38,55.43,55.37,55.39,1800.0,55.38,55.43,55.37,55.39,1800.0
2017-05-10 12:25:00,55.37,55.44,55.36,55.42,2800.0,55.37,55.44,55.36,55.42,2800.0
2017-05-10 12:30:00,55.43,55.43,55.36,55.39,2202.0,55.43,55.43,55.36,55.39,2202.0
2017-05-10 12:35:00,55.38,55.4,55.37,55.37,2660.0,55.38,55.4,55.37,55.37,2660.0
2017-05-10 12:40:00,55.38,55.46,55.37,55.44,11855.0,55.38,55.46,55.37,55.44,11855.0
2017-05-10 12:45:00,55.43,55.44,55.41,55.43,1453.0,55.43,55.44,55.41,55.43,1453.0
2017-05-10 12:50:00,55.43,55.44,55.39,55.4,4000.0,55.43,55.44,55.39,55.4,4000.0
2017-05-10 12:55:00,55.39,55.45,55.39,55.45,2979.0,55.39,55.45,55.39,55.45,2979.0
2017-05-10 13:00:00,55.45,55.47,55.45,55.45,32270.0,55.45,55.47,55.45,55.45,32270.0
2017-05-10 13:05:00,55.47,55.62,55.47,55.61,7100.0,55.47,55.62,55.47,55.61,7100.0
2017-05-10 13:10:00,55.6,55.63,55.57,55.57,4300.0,55.6,55.63,55.57,55.57,4300.0
2017-05-10 13:15:00,55.58,55.58,55.54,55.54,2312.0,55.58,55.58,55.54,55.54,2312.0
2017-05-10 13:20:00,55.56,55.59,55.49,55.49,11012.0,55.56,55.59,55.49,55.49,11012.0
2017-05-10 13:25:00,55.51,55.56,55.5,55.53,1500.0,55.51,55.56,55.5,55.53,1500.0
2017-05-10 13:30:00,55.55,55.61,55.54,55.6,3800.0,55.55,55.61,55.54,55.6,3800.0
2017-05-10 13:35:00,55.59,55.6,55.55,55.55,3240.0,55.59,55.6,55.55,55.55,3240.0
2017-05-10 13:40:00,55.55,55.63,55.55,55.63,4650.0,55.55,55.63,55.55,55.63,4650.0
2017-05-10 13:45:00,55.65,55.69,55.63,55.69,3657.0,55.65,55.69,55.63,55.69,3657.0
2017-05-10 13:50:00,55.68,55.69,55.64,55.66,5905.0,55.68,55.69,55.64,55.66,5905.0
2017-05-10 13:55:00,55.67,55.78,55.65,55.78,18589.0,55.67,55.78,55.65,55.78,18589.0
2017-05-10 14:00:00,55.76,55.82,55.75,55.78,7006.0,55.76,55.82,55.75,55.78,7006.0
2017-05-10 14:05:00,55.79,55.81,55.76,55.8,5934.0,55.79,55.81,55.76,55.8,5934.0
2017-05-10 14:10:00,55.83,55.89,55.82,55.89,6642.0,55.83,55.89,55.82,55.89,6642.0
2017-05-10 14:15:00,55.87,55.94,55.86,55.91,7690.0,55.87,55.94,55.86,55.91,7690.0
2017-05-10 14:20:00,55.91,55.98,55.9,55.92,5500.0,55.91,55.98,55.9,55.92,5500.0
2017-05-10 14:25:00,55.92,55.94,55.91,55.92,6064.0,55.92,55.94,55.91,55.92,6064.0
2017-05-10 14:30:00,55.92,55.98,55.92,55.96,2972.0,55.92,55.98,55.92,55.96,2972.0
2017-05-10 14:35:00,55.96,55.98,55.95,55.97,5808.0,55.96,55.98,55.95,55.97,5808.0
2017-05-10 14:40:00,55.98,56.02,55.98,56.0,10558.0,55.98,56.02,55.98,56.0,10558.0
2017-05-10 14:45:00,56.0,56.06,56.0,56.05,10589.0,56.0,56.06,56.0,56.05,10589.0
2017-05-10 14:50:00,56.05,56.05,56.01,56.02,4245.0,56.05,56.05,56.01,56.02,4245.0
2017-05-10 14:55:00,56.01,56.02,56.0,56.01,9339.0,56.01,56.02,56.0,56.01,9339.0
2017-05-10 15:00:00,56.0,56.01,55.98,55.98,13627.0,56.0,56.01,55.98,55.98,13627.0
2017-05-10 15:05:00,55.98,56.0,55.97,55.98,6761.0,55.98,56.0,55.97,55.98,6761.0
2017-05-10 15:10:00,55.98,56.06,55.98,56.06,5416.0,55.98,56.06,55.98,56.06,5416.0
2017-05-10 15:15:00,56.07,56.1,56.06,56.09,16790.0,56.07,56.1,56.06,56.09,16790.0
2017-05-10 15:20:00,56.1,56.3,56.09,56.2,27441.0,56.1,56.3,56.09,56.2,27441.0
2017-05-10 15:25:00,56.24,56.33,56.19,56.28,25336.0,56.24,56.33,56.19,56.28,25336.0
2017-05-10 15:30:00,56.29,56.32,56.26,56.3,22583.0,56.29,56.32,56.26,56.3,22583.0
2017-05-10 15:35:00,56.3,56.32,56.26,56.3,26793.0,56.3,56.32,56.26,56.3,26793.0
2017-05-10 15:40:00,56.3,56.39,56.3,56.37,31266.0,56.3,56.39,56.3,56.37,31266.0
2017-05-10 15:45:00,56.38,56.39,56.35,56.38,25817.0,56.38,56.39,56.35,56.38,25817.0
2017-05-10 15:50:00,56.38,56.38,56.31,56.33,53489.0,56.38,56.38,56.31,56.33,53489.0
2017-05-10 15:55:00,56.33,56.4,56.31,56.36,45492.0,56.33,56.4,56.31,56.36,45492.0
2017-05-11 09:30:00,56.41,56.46,56.25,56.25,17066.0,56.41,56.46,56.25,56.25,17066.0
2017-05-11 09:35:00,56.3,56.3,56.1,56.13,10895.0,56.3,56.3,56.1,56.13,10895.0
2017-05-11 09:40:00,56.21,56.22,56.01,56.08,22289.0,56.21,56.22,56.01,56.08,22289.0
2017-05-11 09:45:00,56.09,56.17,56.02,56.03,22990.0,56.09,56.17,56.02,56.03,22990.0
2017-05-11 09:50:00,56.0,56.0,55.69,55.69,17454.0,56.0,56.0,55.69,55.69,17454.0
2017-05-11 09:55:00,55.68,55.78,55.55,55.75,9393.0,55.68,55.78,55.55,55.75,9393.0
2017-05-11 10:00:00,55.75,55.77,55.66,55.74,5788.0,55.75,55.77,55.66,55.74,5788.0
2017-05-11 10:05:00,55.78,55.91,55.71,55.88,13915.0,55.78,55.91,55.71,55.88,13915.0
2017-05-11 10:10:00,55.82,55.87,55.79,55.84,9955.0,55.82,55.87,55.79,55.84,9955.0
2017-05-11 10:15:00,55.85,55.89,55.76,55.77,11426.0,55.85,55.89,55.76,55.77,11426.0
2017-05-11 10:20:00,55.8,55.83,55.75,55.75,3980.0,55.8,55.83,55.75,55.75,3980.0
2017-05-11 10:25:00,55.7,55.78,55.7,55.73,1647.0,55.7,55.78,55.7,55.73,1647.0
2017-05-11 10:30:00,55.71,55.78,55.62,55.78,4446.0,55.71,55.78,55.62,55.78,4446.0
2017-05-11 10:35:00,55.77,55.91,55.72,55.76,6029.0,55.77,55.91,55.72,55.76,6029.0
2017-05-11 10:40:00,55.81,55.88,55.8,55.88,4940.0,55.81,55.88,55.8,55.88,4940.0
2017-05-11 10:45:00,55.89,55.93,55.82,55.88,4735.0,55.89,55.93,55.82,55.88,4735.0
2017-05-11 10:50:00,55.9,55.9,55.85,55.89,3938.0,55.9,55.9,55.85,55.89,3938.0
2017-05-11 10:55:00,55.89,55.96,55.88,55.96,5367.0,55.89,55.96,55.88,55.96,5367.0
2017-05-11 11:00:00,55.95,56.04,55.95,56.04,6700.0,55.95,56.04,55.95,56.04,6700.0
2017-05-11 11:05:00,56.05,56.06,55.97,56.0,4191.0,56.05,56.06,55.97,56.0,4191.0
2017-05-11 11:10:00,56.0,56.05,55.99,56.04,6900.0,56.0,56.05,55.99,56.04,6900.0
2017-05-11 11:15:00,56.05,56.08,56.01,56.07,8150.0,56.05,56.08,56.01,56.07,8150.0
2017-05-11 11:20:00,56.08,56.08,56.04,56.04,2300.0,56.08,56.08,56.04,56.04,2300.0
2017-05-11 11:25:00,56.03,56.16,56.02,56.16,2900.0,56.03,56.16,56.02,56.16,2900.0
2017-05-11 11:30:00,56.19,56.29,56.15,56.23,5405.0,56.19,56.29,56.15,56.23,5405.0
2017-05-11 11:35:00,56.24,56.26,56.17,56.17,3468.0,56.24,56.26,56.17,56.17,3468.0
2017-05-11 11:40:00,56.14,56.19,56.14,56.17,1736.0,56.14,56.19,56.14,56.17,1736.0
2017-05-11 11:45:00,56.16,56.19,56.12,56.19,3128.0,56.16,56.19,56.12,56.19,3128.0
2017-05-11 11:50:00,56.21,56.21,56.1,56.15,9690.0,56.21,56.21,56.1,56.15,9690.0
2017-05-11 11:55:00,56.14,56.16,56.09,56.12,16100.0,56.14,56.16,56.09,56.12,16100.0
2017-05-11 12:00:00,56.14,56.16,56.07,56.07,15108.0,56.14,56.16,56.07,56.07,15108.0
2017-05-11 12:05:00,56.09,56.16,56.06,56.15,8792.0,56.09,56.16,56.06,56.15,8792.0
2017-05-11 12:10:00,56.14,56.21,56.11,56.15,12520.0,56.14,56.21,56.11,56.15,12520.0
2017-05-11 12:15:00,56.15,56.2,56.09,56.17,18967.0,56.15,56.2,56.09,56.17,18967.0
2017-05-11 12:20:00,56.14,56.23,56.12,56.14,8653.0,56.14,56.23,56.12,56.14,8653.0
2017-05-11 12:25:00,56.13,56.25,56.12,56.23,9141.0,56.13,56.25,56.12,56.23,9141.0
2017-05-11 12:30:00,56.25,56.29,56.25,56.29,1600.0,56.25,56.29,56.25,56.29,1600.0
2017-05-11 12:35:00,56.28,56.32,56.27,56.29,1500.0,56.28,56.32,56.27,56.29,1500.0
2017-05-11 12:40:00,56.28,56.3,56.28,56.28,1690.0,56.28,56.3,56.28,56.28,1690.0
2017-05-11 12:45:00,56.27,56.31,56.27,56.3,2606.0,56.27,56.31,56.27,56.3,2606.0
2017-05-11 12:50:00,56.28,56.28,56.2,56.2,1675.0,56.28,56.28,56.2,56.2,1675.0
2017-05-11 12:55:00,56.24,56.24,56.2,56.21,8998.0,56.24,56.24,56.2,56.21,8998.0
2017-05-11 13:00:00,56.21,56.21,56.16,56.18,3615.0,56.21,56.21,56.16,56.18,3615.0
2017-05-11 13:05:00,56.19,56.22,56.18,56.21,5050.0,56.19,56.22,56.18,56.21,5050.0
2017-05-11 13:10:00,56.21,56.29,56.21,56.29,7038.0,56.21,56.29,56.21,56.29,7038.0
2017-05-11 13:15:00,56.29,56.32,56.25,56.3,13839.0,56.29,56.32,56.25,56.3,13839.0
2017-05-11 13:20:00,56.3,56.35,56.26,56.34,11001.0,56.3,56.35,56.26,56.34,11001.0
2017-05-11 13:25:00,56.34,56.34,56.27,56.3,7350.0,56.34,56.34,56.27,56.3,7350.0
2017-05-11 13:30:00,56.3,56.34,56.3,56.31,1342.0,56.3,56.34,56.3,56.31,1342.0
2017-05-11 13:35:00,56.34,56.34,56.27,56.29,3906.0,56.34,56.34,56.27,56.29,3906.0
2017-05-11 13:40:00,56.28,56.31,56.26,56.3,13589.0,56.28,56.31,56.26,56.3,13589.0
2017-05-11 13:45:00,56.3,56.31,56.25,56.26,12111.0,56.3,56.31,56.25,56.26,12111.0
2017-05-11 13:50:00,56.25,56.38,56.24,56.34,8562.0,56.25,56.38,56.24,56.34,8562.0
2017-05-11 13:55:00,56.35,56.36,56.27,56.34,13705.0,56.35,56.36,56.27,56.34,13705.0
2017-05-11 14:00:00,56.33,56.35,56.25,56.32,12907.0,56.33,56.35,56.25,56.32,12907.0
2017-05-11 14:05:00,56.32,56.34,56.22,56.26,4000.0,56.32,56.34,56.22,56.26,4000.0
2017-05-11 14:10:00,56.26,56.26,56.17,56.2,8637.0,56.26,56.26,56.17,56.2,8637.0
2017-05-11 14:15:00,56.21,56.22,56.09,56.18,14115.0,56.21,56.22,56.09,56.18,14115.0
2017-05-11 14:20:00,56.2,56.22,56.17,56.17,2033.0,56.2,56.22,56.17,56.17,2033.0
2017-05-11 14:25:00,56.18,56.28,56.18,56.22,2300.0,56.18,56.28,56.18,56.22,2300.0
2017-05-11 14:30:00,56.21,56.21,56.18,56.19,2500.0,56.21,56.21,56.18,56.19,2500.0
2017-05-11 14:35:00,56.18,56.2,56.14,56.17,3385.0,56.18,56.2,56.14,56.17,3385.0
2017-05-11 14:40:00,56.15,56.17,56.12,56.15,2927.0,56.15,56.17,56.12,56.15,2927.0
2017-05-11 14:45:00,56.17,56.17,56.11,56.12,3100.0,56.17,56.17,56.11,56.12,3100.0
2017-05-11 14:50:00,56.11,56.13,56.06,56.07,4730.0,56.11,56.13,56.06,56.07,4730.0
2017-05-11 14:55:00,56.09,56.09,56.05,56.08,4550.0,56.09,56.09,56.05,56.08,4550.0
2017-05-11 15:00:00,56.08,56.11,56.06,56.07,5904.0,56.08,56.11,56.06,56.07,5904.0
2017-05-11 15:05:00,56.08,56.12,56.08,56.08,9452.0,56.08,56.12,56.08,56.08,9452.0
2017-05-11 15:10:00,56.09,56.13,56.08,56.13,9909.0,56.09,56.13,56.08,56.13,9909.0
2017-05-11 15:15:00,56.14,56.15,56.04,56.07,14524.0,56.14,56.15,56.04,56.07,14524.0
2017-05-11 15:20:00,56.08,56.08,56.06,56.08,3481.0,56.08,56.08,56.06,56.08,3481.0
2017-05-11 15:25:00,56.06,56.08,56.02,56.02,7839.0,56.06,56.08,56.02,56.02,7839.0
2017-05-11 15:30:00,56.01,56.08,56.01,56.07,11445.0,56.01,56.08,56.01,56.07,11445.0
2017-05-11 15:35:00,56.07,56.18,56.07,56.15,8873.0,56.07,56.18,56.07,56.15,8873.0
2017-05-11 15:40:00,56.14,56.17,56.13,56.15,38936.0,56.14,56.17,56.13,56.15,38936.0
2017-05-11 15:45:00,56.15,56.15,56.08,56.08,14141.0,56.15,56.15,56.08,56.08,14141.0
2017-05-11 15:50:00,56.08,56.12,56.03,56.03,25485.0,56.08,56.12,56.03,56.03,25485.0
2017-05-11 15:55:00,56.02,56.03,55.97,56.01,47989.0,56.02,56.03,55.97,56.01,47989.0
2017-05-12 09:30:00,56.02,56.15,55.83,55.86,11608.0,56.02,56.15,55.83,55.86,11608.0
2017-05-12 09:35:00,55.82,55.93,55.81,55.91,5477.0,55.82,55.93,55.81,55.91,5477.0
2017-05-12 09:40:00,55.9,55.98,55.85,55.98,4826.0,55.9,55.98,55.85,55.98,4826.0
2017-05-12 09:45:00,55.99,56.1,55.95,56.07,3691.0,55.99,56.1,55.95,56.07,3691.0
2017-05-12 09:50:00,56.09,56.12,56.03,56.1,2200.0,56.09,56.12,56.03,56.1,2200.0
2017-05-12 09:55:00,56.19,56.27,56.14,56.24,4900.0,56.19,56.27,56.14,56.24,4900.0
2017-05-12 10:00:00,56.32,56.4,56.26,56.36,10067.0,56.32,56.4,56.26,56.36,10067.0
2017-05-12 10:05:00,56.35,56.35,56.25,56.25,4848.0,56.35,56.35,56.25,56.25,4848.0
2017-05-12 10:10:00,56.2,56.3,56.16,56.3,8371.0,56.2,56.3,56.16,56.3,8371.0
2017-05-12 10:15:00,56.33,56.36,56.28,56.32,2280.0,56.33,56.36,56.28,56.32,2280.0
2017-05-12 10:20:00,56.34,56.37,56.29,56.3,7340.0,56.34,56.37,56.29,56.3,7340.0
2017-05-12 10:25:00,56.29,56.31,56.16,56.31,21060.0,56.29,56.31,56.16,56.31,21060.0
2017-05-12 10:30:00,56.33,56.33,56.18,56.25,11116.0,56.33,56.33,56.18,56.25,11116.0
2017-05-12 10:35:00,56.27,56.35,56.21,56.28,6730.0,56.27,56.35,56.21,56.28,6730.0
2017-05-12 10:40:00,56.26,56.3,56.22,56.3,4402.0,56.26,56.3,56.22,56.3,4402.0
2017-05-12 10:45:00,56.3,56.3,56.21,56.24,3791.0,56.3,56.3,56.21,56.24,3791.0
2017-05-12 10:50:00,56.24,56.27,56.07,56.07,18023.0,56.24,56.27,56.07,56.07,18023.0
2017-05-12 10:55:00,56.07,56.13,56.07,56.11,3200.0,56.07,56.13,56.07,56.11,3200.0
2017-05-12 11:00:00,56.13,56.19,56.13,56.18,4000.0,56.13,56.19,56.13,56.18,4000.0
2017-05-12 11:05:00,56.22,56.23,56.11,56.12,10500.0,56.22,56.23,56.11,56.12,10500.0
2017-05-12 11:10:00,56.12,56.2,56.05,56.15,9146.0,56.12,56.2,56.05,56.15,9146.0
2017-05-12 11:15:00,56.15,56.16,56.07,56.13,5500.0,56.15,56.16,56.07,56.13,5500.0
2017-05-12 11:20:00,56.1,56.17,56.1,56.13,2000.0,56.1,56.17,56.1,56.13,2000.0
2017-05-12 11:25:00,56.15,56.21,56.13,56.19,4293.0,56.15,56.21,56.13,56.19,4293.0
2017-05-12 11:30:00,56.18,56.24,56.17,56.19,2808.0,56.18,56.24,56.17,56.19,2808.0
2017-05-12 11:35:00,56.2,56.26,56.19,56.26,3230.0,56.2,56.26,56.19,56.26,3230.0
2017-05-12 11:40:00,56.24,56.26,56.21,56.26,2415.0,56.24,56.26,56.21,56.26,2415.0
2017-05-12 11:45:00,56.26,56.28,56.25,56.28,4248.0,56.26,56.28,56.25,56.28,4248.0
2017-05-12 11:50:00,56.26,56.36,56.26,56.35,3159.0,56.26,56.36,56.26,56.35,3159.0
2017-05-12 11:55:00,56.37,56.39,56.35,56.39,1820.0,56.37,56.39,56.35,56.39,1820.0
2017-05-12 12:00:00,56.4,56.47,56.36,56.47,4448.0,56.4,56.47,56.36,56.47,4448.0
2017-05-12 12:05:00,56.47,56.69,56.47,56.59,24517.0,56.47,56.69,56.47,56.59,24517.0
2017-05-12 12:10:00,56.59,56.59,56.45,56.46,4130.0,56.59,56.59,56.45,56.46,4130.0
2017-05-12 12:15:00,56.48,56.57,56.47,56.54,3300.0,56.48,56.57,56.47,56.54,3300.0
2017-05-12 12:20:00,56.55,56.67,56.54,56.64,7900.0,56.55,56.67,56.54,56.64,7900.0
2017-05-12 12:25:00,56.66,56.67,56.62,56.66,4059.0,56.66,56.67,56.62,56.66,4059.0
2017-05-12 12:30:00,56.65,56.66,56.6,56.61,8250.0,56.65,56.66,56.6,56.61,8250.0
2017-05-12 12:35:00,56.6,56.61,56.5,56.52,5085.0,56.6,56.61,56.5,56.52,5085.0
2017-05-12 12:40:00,56.54,56.64,56.54,56.62,2300.0,56.54,56.64,56.54,56.62,2300.0
2017-05-12 12:45:00,56.58,56.63,56.57,56.63,4203.0,56.58,56.63,56.57,56.63,4203.0
2017-05-12 12:50:00,56.58,56.61,56.45,56.49,5756.0,56.58,56.61,56.45,56.49,5756.0
2017-05-12 12:55:00,56.45,56.45,56.41,56.41,2400.0,56.45,56.45,56.41,56.41,2400.0
2017-05-12 13:00:00,56.41,56.44,56.37,56.44,6000.0,56.41,56.44,56.37,56.44,6000.0
2017-05-12 13:05:00,56.41,56.44,56.41,56.44,300.0,56.41,56.44,56.41,56.44,300.0
2017-05-12 13:10:00,56.44,56.47,56.42,56.47,3138.0,56.44,56.47,56.42,56.47,3138.0
2017-05-12 13:15:00,56.48,56.49,56.47,56.48,800.0,56.48,56.49,56.47,56.48,800.0
2017-05-12 13:20:00,56.48,56.5,56.46,56.5,2313.0,56.48,56.5,56.46,56.5,2313.0
2017-05-12 13:25:00,56.46,56.49,56.45,56.48,3082.0,56.46,56.49,56.45,56.48,3082.0
2017-05-12 13:30:00,56.47,56.48,56.45,56.45,1300.0,56.47,56.48,56.45,56.45,1300.0
2017-05-12 13:35:00,56.45,56.45,56.41,56.42,1700.0,56.45,56.45,56.41,56.42,1700.0
2017-05-12 13:40:00,56.41,56.44,56.4,56.4,3211.0,56.41,56.44,56.4,56.4,3211.0
2017-05-12 13:45:00,56.39,56.42,56.39,56.41,2600.0,56.39,56.42,56.39,56.41,2600.0
2017-05-12 13:50:00,56.42,56.46,56.41,56.46,3488.0,56.42,56.46,56.41,56.46,3488.0
2017-05-12 13:55:00,56.43,56.44,56.39,56.39,3236.0,56.43,56.44,56.39,56.39,3236.0
2017-05-12 14:00:00,56.4,56.41,56.37,56.39,3925.0,56.4,56.41,56.37,56.39,3925.0
2017-05-12 14:05:00,56.39,56.39,56.34,56.34,3197.0,56.39,56.39,56.34,56.34,3197.0
2017-05-12 14:10:00,56.35,56.37,56.33,56.35,3329.0,56.35,56.37,56.33,56.35,3329.0
2017-05-12 14:15:00,56.34,56.36,56.33,56.36,3194.0,56.34,56.36,56.33,56.36,3194.0
2017-05-12 14:20:00,56.35,56.39,56.35,56.37,3124.0,56.35,56.39,56.35,56.37,3124.0
2017-05-12 14:25:00,56.38,56.39,56.37,56.38,4276.0,56.38,56.39,56.37,56.38,4276.0
2017-05-12 14:30:00,56.38,56.43,56.38,56.42,1279.0,56.38,56.43,56.38,56.42,1279.0
2017-05-12 14:35:00,56.42,56.52,56.42,56.46,2586.0,56.42,56.52,56.42,56.46,2586.0
2017-05-12 14:40:00,56.45,56.54,56.44,56.54,3275.0,56.45,56.54,56.44,56.54,3275.0
2017-05-12 14:45:00,56.51,56.54,56.46,56.46,4678.0,56.51,56.54,56.46,56.46,4678.0
2017-05-12 14:50:00,56.47,56.49,56.45,56.49,2300.0,56.47,56.49,56.45,56.49,2300.0
2017-05-12 14:55:00,56.46,56.5,56.46,56.49,6080.0,56.46,56.5,56.46,56.49,6080.0
2017-05-12 15:00:00,56.44,56.45,56.38,56.41,2700.0,56.44,56.45,56.38,56.41,2700.0
2017-05-12 15:05:00,56.41,56.42,56.37,56.38,5063.0,56.41,56.42,56.37,56.38,5063.0
2017-05-12 15:10:00,56.38,56.38,56.36,56.37,1808.0,56.38,56.38,56.36,56.37,1808.0
2017-05-12 15:15:00,56.37,56.44,56.37,56.44,6665.0,56.37,56.44,56.37,56.44,6665.0
2017-05-12 15:20:00,56.43,56.48,56.42,56.45,5050.0,56.43,56.48,56.42,56.45,5050.0
2017-05-12 15:25:00,56.45,56.46,56.42,56.43,4660.0,56.45,56.46,56.42,56.43,4660.0
2017-05-12 15:30:00,56.43,56.58,56.41,56.42,24778.0,56.43,56.58,56.41,56.42,24778.0
2017-05-12 15:35:00,56.42,56.42,56.39,56.4,8696.0,56.42,56.42,56.39,56.4,8696.0
2017-05-12 15:40:00,56.41,56.44,56.38,56.38,9852.0,56.41,56.44,56.38,56.38,9852.0
2017-05-12 15:45:00,56.38,56.38,56.33,56.35,13808.0,56.38,56.38,56.33,56.35,13808.0
2017-05-12 15:50:00,56.34,56.36,56.33,56.34,24341.0,56.34,56.36,56.33,56.34,24341.0
2017-05-12 15:55:00,56.34,56.35,56.28,56.33,32228.0,56.34,56.35,56.28,56.33,32228.0
2017-05-15 09:30:00,56.5,56.66,56.31,56.4,17235.0,56.5,56.66,56.31,56.4,17235.0
2017-05-15 09:35:00,56.44,56.54,56.38,56.45,4900.0,56.44,56.54,56.38,56.45,4900.0
2017-05-15 09:40:00,56.46,56.73,56.45,56.73,19829.0,56.46,56.73,56.45,56.73,19829.0
2017-05-15 09:45:00,56.77,56.92,56.77,56.83,7135.0,56.77,56.92,56.77,56.83,7135.0
2017-05-15 09:50:00,56.8,56.93,56.8,56.86,4705.0,56.8,56.93,56.8,56.86,4705.0
2017-05-15 09:55:00,56.86,56.91,56.86,56.89,2196.0,56.86,56.91,56.86,56.89,2196.0
2017-05-15 10:00:00,56.87,57.12,56.87,57.0,18860.0,56.87,57.12,56.87,57.0,18860.0
2017-05-15 10:05:00,56.98,57.03,56.91,56.98,24488.0,56.98,57.03,56.91,56.98,24488.0
2017-05-15 10:10:00,56.95,56.97,56.74,56.77,11125.0,56.95,56.97,56.74,56.77,11125.0
2017-05-15 10:15:00,56.77,56.81,56.71,56.77,4970.0,56.77,56.81,56.71,56.77,4970.0
2017-05-15 10:20:00,56.79,56.83,56.74,56.75,4080.0,56.79,56.83,56.74,56.75,4080.0
2017-05-15 10:25:00,56.76,56.76,56.71,56.72,4103.0,56.76,56.76,56.71,56.72,4103.0
2017-05-15 10:30:00,56.76,56.85,56.75,56.85,4300.0,56.76,56.85,56.75,56.85,4300.0
2017-05-15 10:35:00,56.83,56.91,56.81,56.89,8156.0,56.83,56.91,56.81,56.89,8156.0
2017-05-15 10:40:00,56.89,57.16,56.88,57.16,5142.0,56.89,57.16,56.88,57.16,5142.0
2017-05-15 10:45:00,57.11,57.16,57.08,57.13,8777.0,57.11,57.16,57.08,57.13,8777.0
2017-05-15 10:50:00,57.14,57.24,57.13,57.22,5400.0,57.14,57.24,57.13,57.22,5400.0
2017-05-15 10:55:00,57.23,57.3,57.21,57.21,8125.0,57.23,57.3,57.21,57.21,8125.0
2017-05-15 11:00:00,57.24,57.24,57.02,57.05,6331.0,57.24,57.24,57.02,57.05,6331.0
2017-05-15 11:05:00,57.02,57.16,57.01,57.11,8246.0,57.02,57.16,57.01,57.11,8246.0
2017-05-15 11:10:00,57.1,57.22,57.09,57.18,11244.0,57.1,57.22,57.09,57.18,11244.0
2017-05-15 11:15:00,57.15,57.21,57.1,57.2,4900.0,57.15,57.21,57.1,57.2,4900.0
2017-05-15 11:20:00,57.18,57.38,57.18,57.28,27488.0,57.18,57.38,57.18,57.28,27488.0
2017-05-15 11:25:00,57.28,57.42,57.27,57.36,3200.0,57.28,57.42,57.27,57.36,3200.0
2017-05-15 11:30:00,57.36,57.4,57.34,57.4,4444.0,57.36,57.4,57.34,57.4,4444.0
2017-05-15 11:35:00,57.38,57.44,57.36,57.42,7775.0,57.38,57.44,57.36,57.42,7775.0
2017-05-15 11:40:00,57.42,57.45,57.38,57.41,6542.0,57.42,57.45,57.38,57.41,6542.0
2017-05-15 11:45:00,57.4,57.41,57.32,57.34,4101.0,57.4,57.41,57.32,57.34,4101.0
2017-05-15 11:50:00,57.33,57.36,57.31,57.32,5986.0,57.33,57.36,57.31,57.32,5986.0
2017-05-15 11:55:00,57.31,57.4,57.29,57.39,9936.0,57.31,57.4,57.29,57.39,9936.0
2017-05-15 12:00:00,57.38,57.52,57.38,57.51,20861.0,57.38,57.52,57.38,57.51,20861.0
2017-05-15 12:05:00,57.52,57.58,57.49,57.57,12335.0,57.52,57.58,57.49,57.57,12335.0
2017-05-15 12:10:00,57.53,57.56,57.47,57.52,17514.0,57.53,57.56,57.47,57.52,17514.0
2017-05-15 12:15:00,57.51,57.56,57.44,57.44,12800.0,57.51,57.56,57.44,57.44,12800.0
2017-05-15 12:20:00,57.43,57.44,57.37,57.43,8193.0,57.43,57.44,57.37,57.43,8193.0
2017-05-15 12:25:00,57.42,57.43,57.35,57.35,9369.0,57.42,57.43,57.35,57.35,9369.0
2017-05-15 12:30:00,57.33,57.42,57.33,57.42,2753.0,57.33,57.42,57.33,57.42,2753.0
2017-05-15 12:35:00,57.42,57.49,57.4,57.46,8352.0,57.42,57.49,57.4,57.46,8352.0
2017-05-15 12:40:00,57.47,57.48,57.42,57.46,6982.0,57.47,57.48,57.42,57.46,6982.0
2017-05-15 12:45:00,57.47,57.49,57.43,57.48,10203.0,57.47,57.49,57.43,57.48,10203.0
2017-05-15 12:50:00,57.48,57.5,57.46,57.48,12108.0,57.48,57.5,57.46,57.48,12108.0
2017-05-15 12:55:00,57.48,57.49,57.4,57.41,11534.0,57.48,57.49,57.4,57.41,11534.0
2017-05-15 13:00:00,57.39,57.41,57.39,57.4,1400.0,57.39,57.41,57.39,57.4,1400.0
2017-05-15 13:05:00,57.41,57.43,57.38,57.42,18728.0,57.41,57.43,57.38,57.42,18728.0
2017-05-15 13:10:00,57.43,57.48,57.43,57.48,6482.0,57.43,57.48,57.43,57.48,6482.0
2017-05-15 13:15:00,57.49,57.68,57.49,57.58,13123.0,57.49,57.68,57.49,57.58,13123.0
2017-05-15 13:20:00,57.59,57.63,57.57,57.58,7027.0,57.59,57.63,57.57,57.58,7027.0
2017-05-15 13:25:00,57.58,57.58,57.46,57.55,12262.0,57.58,57.58,57.46,57.55,12262.0
2017-05-15 13:30:00,57.53,57.6,57.51,57.56,15230.0,57.53,57.6,57.51,57.56,15230.0
2017-05-15 13:35:00,57.54,57.55,57.4,57.42,11212.0,57.54,57.55,57.4,57.42,11212.0
2017-05-15 13:40:00,57.43,57.46,57.4,57.44,7228.0,57.43,57.46,57.4,57.44,7228.0
2017-05-15 13:45:00,57.43,57.49,57.43,57.48,4536.0,57.43,57.49,57.43,57.48,4536.0
2017-05-15 13:50:00,57.48,57.52,57.47,57.5,2263.0,57.48,57.52,57.47,57.5,2263.0
2017-05-15 13:55:00,57.44,57.53,57.4,57.53,11100.0,57.44,57.53,57.4,57.53,11100.0
2017-05-15 14:00:00,57.52,57.53,57.48,57.51,9448.0,57.52,57.53,57.48,57.51,9448.0
2017-05-15 14:05:00,57.48,57.5,57.46,57.46,7764.0,57.48,57.5,57.46,57.46,7764.0
2017-05-15 14:10:00,57.46,57.47,57.42,57.42,6600.0,57.46,57.47,57.42,57.42,6600.0
2017-05-15 14:15:00,57.42,57.42,57.36,57.36,9694.0,57.42,57.42,57.36,57.36,9694.0
2017-05-15 14:20:00,57.35,57.36,57.27,57.3,10634.0,57.35,57.36,57.27,57.3,10634.0
2017-05-15 14:25:00,57.3,57.3,57.22,57.25,3618.0,57.3,57.3,57.22,57.25,3618.0
2017-05-15 14:30:00,57.23,57.28,57.22,57.26,4739.0,57.23,57.28,57.22,57.26,4739.0
2017-05-15 14:35:00,57.26,57.34,57.26,57.29,8555.0,57.26,57.34,57.26,57.29,8555.0
2017-05-15 14:40:00,57.29,57.34,57.29,57.33,4822.0,57.29,57.34,57.29,57.33,4822.0
2017-05-15 14:45:00,57.35,57.4,57.35,57.4,3582.0,57.35,57.4,57.35,57.4,3582.0
2017-05-15 14:50:00,57.38,57.4,57.33,57.34,5374.0,57.38,57.4,57.33,57.34,5374.0
2017-05-15 14:55:00,57.34,57.35,57.3,57.32,5732.0,57.34,57.35,57.3,57.32,5732.0
2017-05-15 15:00:00,57.31,57.35,57.27,57.31,8948.0,57.31,57.35,57.27,57.31,8948.0
2017-05-15 15:05:00,57.32,57.36,57.28,57.28,18503.0,57.32,57.36,57.28,57.28,18503.0
2017-05-15 15:10:00,57.27,57.31,57.22,57.22,9927.0,57.27,57.31,57.22,57.22,9927.0
2017-05-15 15:15:00,57.21,57.21,57.12,57.16,9713.0,57.21,57.21,57.12,57.16,9713.0
2017-05-15 15:20:00,57.2,57.23,57.16,57.23,5130.0,57.2,57.23,57.16,57.23,5130.0
2017-05-15 15:25:00,57.21,57.3,57.21,57.28,6062.0,57.21,57.3,57.21,57.28,6062.0
2017-05-15 15:30:00,57.27,57.28,57.21,57.21,4675.0,57.27,57.28,57.21,57.21,4675.0
2017-05-15 15:35:00,57.21,57.21,57.15,57.2,9500.0,57.21,57.21,57.15,57.2,9500.0
2017-05-15 15:40:00,57.19,57.21,57.15,57.15,6521.0,57.19,57.21,57.15,57.15,6521.0
2017-05-15 15:45:00,57.15,57.29,57.15,57.24,18718.0,57.15,57.29,57.15,57.24,18718.0
2017-05-15 15:50:00,57.25,57.28,57.21,57.21,22082.0,57.25,57.28,57.21,57.21,22082.0
2017-05-15 15:55:00,57.21,57.23,57.12,57.13,59098.0,57.21,57.23,57.12,57.13,59098.0
2017-05-16 09:30:00,57.62,57.89,57.48,57.87,26606.0,57.62,57.89,57.48,57.87,26606.0
2017-05-16 09:35:00,57.89,58.4,57.81,58.26,38278.0,57.89,58.4,57.81,58.26,38278.0
2017-05-16 09:40:00,58.25,58.77,58.04,58.6,51502.0,58.25,58.77,58.04,58.6,51502.0
2017-05-16 09:45:00,58.57,58.62,58.25,58.46,20984.0,58.57,58.62,58.25,58.46,20984.0
2017-05-16 09:50:00,58.48,58.58,58.34,58.51,47173.0,58.48,58.58,58.34,58.51,47173.0
2017-05-16 09:55:00,58.51,58.61,58.46,58.6,16150.0,58.51,58.61,58.46,58.6,16150.0
2017-05-16 10:00:00,58.59,58.85,58.59,58.83,39509.0,58.59,58.85,58.59,58.83,39509.0
2017-05-16 10:05:00,58.82,59.03,58.78,58.93,54076.0,58.82,59.03,58.78,58.93,54076.0
2017-05-16 10:10:00,58.91,59.1,58.91,58.99,30180.0,58.91,59.1,58.91,58.99,30180.0
2017-05-16 10:15:00,58.98,59.12,58.98,59.04,31186.0,58.98,59.12,58.98,59.04,31186.0
2017-05-16 10:20:00,59.04,59.1,58.79,58.79,80870.0,59.04,59.1,58.79,58.79,80870.0
2017-05-16 10:25:00,58.84,58.85,58.52,58.71,69837.0,58.84,58.85,58.52,58.71,69837.0
2017-05-16 10:30:00,58.65,58.93,58.64,58.64,34340.0,58.65,58.93,58.64,58.64,34340.0
2017-05-16 10:35:00,58.7,58.9,58.64,58.85,26053.0,58.7,58.9,58.64,58.85,26053.0
2017-05-16 10:40:00,58.83,59.0,58.8,58.87,34721.0,58.83,59.0,58.8,58.87,34721.0
2017-05-16 10:45:00,58.86,59.0,58.86,59.0,25260.0,58.86,59.0,58.86,59.0,25260.0
2017-05-16 10:50:00,59.01,59.27,58.98,59.11,18973.0,59.01,59.27,58.98,59.11,18973.0
2017-05-16 10:55:00,59.11,59.15,59.01,59.11,13194.0,59.11,59.15,59.01,59.11,13194.0
2017-05-16 11:00:00,59.14,59.4,59.12,59.35,19704.0,59.14,59.4,59.12,59.35,19704.0
2017-05-16 11:05:00,59.34,59.51,59.34,59.48,37490.0,59.34,59.51,59.34,59.48,37490.0
2017-05-16 11:10:00,59.47,59.47,59.27,59.35,35117.0,59.47,59.47,59.27,59.35,35117.0
2017-05-16 11:15:00,59.35,59.4,59.29,59.32,26096.0,59.35,59.4,59.29,59.32,26096.0
2017-05-16 11:20:00,59.32,59.46,59.21,59.46,51361.0,59.32,59.46,59.21,59.46,51361.0
2017-05-16 11:25:00,59.47,59.48,59.29,59.42,20619.0,59.47,59.48,59.29,59.42,20619.0
2017-05-16 11:30:00,59.42,59.54,59.36,59.53,17986.0,59.42,59.54,59.36,59.53,17986.0
2017-05-16 11:35:00,59.52,59.61,59.49,59.61,35705.0,59.52,59.61,59.49,59.61,35705.0
2017-05-16 11:40:00,59.62,59.66,59.46,59.48,21228.0,59.62,59.66,59.46,59.48,21228.0
2017-05-16 11:45:00,59.49,59.6,59.47,59.55,15729.0,59.49,59.6,59.47,59.55,15729.0
2017-05-16 11:50:00,59.54,59.57,59.42,59.43,25709.0,59.54,59.57,59.42,59.43,25709.0
2017-05-16 11:55:00,59.48,59.65,59.46,59.65,17945.0,59.48,59.65,59.46,59.65,17945.0
2017-05-16 12:00:00,59.65,59.66,59.45,59.53,43118.0,59.65,59.66,59.45,59.53,43118.0
2017-05-16 12:05:00,59.55,59.65,59.55,59.62,13313.0,59.55,59.65,59.55,59.62,13313.0
2017-05-16 12:10:00,59.63,59.66,59.45,59.53,27873.0,59.63,59.66,59.45,59.53,27873.0
2017-05-16 12:15:00,59.54,59.59,59.52,59.57,14840.0,59.54,59.59,59.52,59.57,14840.0
2017-05-16 12:20:00,59.58,59.61,59.57,59.6,16891.0,59.58,59.61,59.57,59.6,16891.0
2017-05-16 12:25:00,59.6,59.63,59.57,59.6,20465.0,59.6,59.63,59.57,59.6,20465.0
2017-05-16 12:30:00,59.6,59.61,59.54,59.6,16028.0,59.6,59.61,59.54,59.6,16028.0
2017-05-16 12:35:00,59.61,59.62,59.54,59.59,16593.0,59.61,59.62,59.54,59.59,16593.0
2017-05-16 12:40:00,59.59,59.6,59.57,59.6,14452.0,59.59,59.6,59.57,59.6,14452.0
2017-05-16 12:45:00,59.61,59.63,59.57,59.6,16660.0,59.61,59.63,59.57,59.6,16660.0
2017-05-16 12:50:00,59.6,59.61,59.53,59.6,22807.0,59.6,59.61,59.53,59.6,22807.0
2017-05-16 12:55:00,59.63,59.7,59.61,59.64,21353.0,59.63,59.7,59.61,59.64,21353.0
2017-05-16 13:00:00,59.64,59.64,59.56,59.64,7931.0,59.64,59.64,59.56,59.64,7931.0
2017-05-16 13:05:00,59.63,59.78,59.63,59.75,17455.0,59.63,59.78,59.63,59.75,17455.0
2017-05-16 13:10:00,59.75,59.77,59.63,59.64,15367.0,59.75,59.77,59.63,59.64,15367.0
2017-05-16 13:15:00,59.65,59.66,59.49,59.54,26005.0,59.65,59.66,59.49,59.54,26005.0
2017-05-16 13:20:00,59.53,59.61,59.53,59.59,13473.0,59.53,59.61,59.53,59.59,13473.0
2017-05-16 13:25:00,59.6,59.61,59.48,59.48,14847.0,59.6,59.61,59.48,59.48,14847.0
2017-05-16 13:30:00,59.48,59.67,59.43,59.64,10592.0,59.48,59.67,59.43,59.64,10592.0
2017-05-16 13:35:00,59.6,59.62,59.45,59.49,11004.0,59.6,59.62,59.45,59.49,11004.0
2017-05-16 13:40:00,59.48,59.55,59.45,59.51,23609.0,59.48,59.55,59.45,59.51,23609.0
2017-05-16 13:45:00,59.52,59.52,59.45,59.5,9050.0,59.52,59.52,59.45,59.5,9050.0
2017-05-16 13:50:00,59.5,59.59,59.45,59.51,13026.0,59.5,59.59,59.45,59.51,13026.0
2017-05-16 13:55:00,59.55,59.55,59.45,59.49,13906.0,59.55,59.55,59.45,59.49,13906.0
2017-05-16 14:00:00,59.5,59.52,59.44,59.44,11985.0,59.5,59.52,59.44,59.44,11985.0
2017-05-16 14:05:00,59.45,59.45,59.4,59.43,8800.0,59.45,59.45,59.4,59.43,8800.0
2017-05-16 14:10:00,59.45,59.49,59.42,59.42,12801.0,59.45,59.49,59.42,59.42,12801.0
2017-05-16 14:15:00,59.42,59.46,59.41,59.45,12441.0,59.42,59.46,59.41,59.45,12441.0
2017-05-16 14:20:00,59.46,59.47,59.41,59.41,19141.0,59.46,59.47,59.41,59.41,19141.0
2017-05-16 14:25:00,59.41,59.46,59.39,59.46,13340.0,59.41,59.46,59.39,59.46,13340.0
2017-05-16 14:30:00,59.46,59.48,59.44,59.44,14711.0,59.46,59.48,59.44,59.44,14711.0
2017-05-16 14:35:00,59.45,59.45,59.36,59.41,26934.0,59.45,59.45,59.36,59.41,26934.0
2017-05-16 14:40:00,59.41,59.41,59.37,59.38,14345.0,59.41,59.41,59.37,59.38,14345.0
2017-05-16 14:45:00,59.39,59.43,59.38,59.41,12150.0,59.39,59.43,59.38,59.41,12150.0
2017-05-16 14:50:00,59.4,59.42,59.31,59.32,25216.0,59.4,59.42,59.31,59.32,25216.0
2017-05-16 14:55:00,59.32,59.33,59.24,59.25,18817.0,59.32,59.33,59.24,59.25,18817.0
2017-05-16 15:00:00,59.26,59.4,59.25,59.28,21044.0,59.26,59.4,59.25,59.28,21044.0
2017-05-16 15:05:00,59.28,59.39,59.28,59.38,18580.0,59.28,59.39,59.28,59.38,18580.0
2017-05-16 15:10:00,59.36,59.37,59.24,59.28,17315.0,59.36,59.37,59.24,59.28,17315.0
2017-05-16 15:15:00,59.28,59.3,59.17,59.17,19929.0,59.28,59.3,59.17,59.17,19929.0
2017-05-16 15:20:00,59.16,59.19,59.12,59.17,29525.0,59.16,59.19,59.12,59.17,29525.0
2017-05-16 15:25:00,59.17,59.29,59.16,59.28,28404.0,59.17,59.29,59.16,59.28,28404.0
2017-05-16 15:30:00,59.29,59.29,59.17,59.21,45220.0,59.29,59.29,59.17,59.21,45220.0
2017-05-16 15:35:00,59.21,59.23,59.13,59.16,42659.0,59.21,59.23,59.13,59.16,42659.0
2017-05-16 15:40:00,59.15,59.17,59.14,59.15,23926.0,59.15,59.17,59.14,59.15,23926.0
2017-05-16 15:45:00,59.15,59.16,59.09,59.11,63991.0,59.15,59.16,59.09,59.11,63991.0
2017-05-16 15:50:00,59.1,59.15,59.09,59.11,64181.0,59.1,59.15,59.09,59.11,64181.0
2017-05-16 15:55:00,59.12,59.15,59.05,59.1,76748.0,59.12,59.15,59.05,59.1,76748.0
2017-05-17 09:30:00,58.22,58.4,56.15,57.07,207419.0,58.22,58.4,56.15,57.07,207419.0
2017-05-17 09:35:00,57.11,57.16,56.6,56.98,70519.0,57.11,57.16,56.6,56.98,70519.0
2017-05-17 09:40:00,56.98,58.02,56.94,58.02,47195.0,56.98,58.02,56.94,58.02,47195.0
2017-05-17 09:45:00,58.02,58.2,57.78,57.85,24916.0,58.02,58.2,57.78,57.85,24916.0
2017-05-17 09:50:00,57.85,57.85,57.57,57.68,16780.0,57.85,57.85,57.57,57.68,16780.0
2017-05-17 09:55:00,57.7,57.77,57.45,57.68,66326.0,57.7,57.77,57.45,57.68,66326.0
2017-05-17 10:00:00,57.69,57.9,57.48,57.8,42260.0,57.69,57.9,57.48,57.8,42260.0
2017-05-17 10:05:00,57.75,58.17,57.7,58.14,14070.0,57.75,58.17,57.7,58.14,14070.0
2017-05-17 10:10:00,58.18,58.4,58.04,58.1,22896.0,58.18,58.4,58.04,58.1,22896.0
2017-05-17 10:15:00,58.09,58.47,58.09,58.28,38625.0,58.09,58.47,58.09,58.28,38625.0
2017-05-17 10:20:00,58.29,58.29,58.08,58.22,35202.0,58.29,58.29,58.08,58.22,35202.0
2017-05-17 10:25:00,58.2,58.22,58.0,58.11,26360.0,58.2,58.22,58.0,58.11,26360.0
2017-05-17 10:30:00,58.11,58.19,58.03,58.13,21137.0,58.11,58.19,58.03,58.13,21137.0
2017-05-17 10:35:00,58.18,58.41,58.15,58.37,25034.0,58.18,58.41,58.15,58.37,25034.0
2017-05-17 10:40:00,58.37,58.53,58.23,58.53,17132.0,58.37,58.53,58.23,58.53,17132.0
2017-05-17 10:45:00,58.54,58.55,58.24,58.24,23420.0,58.54,58.55,58.24,58.24,23420.0
2017-05-17 10:50:00,58.22,58.35,58.19,58.19,22754.0,58.22,58.35,58.19,58.19,22754.0
2017-05-17 10:55:00,58.16,58.18,58.03,58.04,12418.0,58.16,58.18,58.03,58.04,12418.0
2017-05-17 11:00:00,58.05,58.1,57.72,57.72,21778.0,58.05,58.1,57.72,57.72,21778.0
2017-05-17 11:05:00,57.77,57.85,57.72,57.74,19591.0,57.77,57.85,57.72,57.74,19591.0
2017-05-17 11:10:00,57.76,57.98,57.69,57.95,12176.0,57.76,57.98,57.69,57.95,12176.0
2017-05-17 11:15:00,57.93,58.14,57.93,58.09,9711.0,57.93,58.14,57.93,58.09,9711.0
2017-05-17 11:20:00,58.11,58.11,57.9,57.9,10999.0,58.11,58.11,57.9,57.9,10999.0
2017-05-17 11:25:00,57.92,58.0,57.86,57.96,10104.0,57.92,58.0,57.86,57.96,10104.0
2017-05-17 11:30:00,57.97,57.98,57.76,57.82,18249.0,57.97,57.98,57.76,57.82,18249.0
2017-05-17 11:35:00,57.82,57.84,57.73,57.84,10216.0,57.82,57.84,57.73,57.84,10216.0
2017-05-17 11:40:00,57.85,58.09,57.84,58.09,9395.0,57.85,58.09,57.84,58.09,9395.0
2017-05-17 11:45:00,58.11,58.11,57.91,57.96,16011.0,58.11,58.11,57.91,57.96,16011.0
2017-05-17 11:50:00,57.96,58.08,57.95,57.98,10401.0,57.96,58.08,57.95,57.98,10401.0
2017-05-17 11:55:00,57.95,58.25,57.94,58.25,7023.0,57.95,58.25,57.94,58.25,7023.0
2017-05-17 12:00:00,58.23,58.27,58.14,58.15,16160.0,58.23,58.27,58.14,58.15,16160.0
2017-05-17 12:05:00,58.17,58.18,58.11,58.11,5116.0,58.17,58.18,58.11,58.11,5116.0
2017-05-17 12:10:00,58.1,58.2,58.08,58.1,11621.0,58.1,58.2,58.08,58.1,11621.0
2017-05-17 12:15:00,58.1,58.1,58.02,58.09,5173.0,58.1,58.1,58.02,58.09,5173.0
2017-05-17 12:20:00,58.1,58.1,58.02,58.02,14859.0,58.1,58.1,58.02,58.02,14859.0
2017-05-17 12:25:00,58.01,58.12,58.0,58.07,7605.0,58.01,58.12,58.0,58.07,7605.0
2017-05-17 12:30:00,58.08,58.15,58.05,58.05,5742.0,58.08,58.15,58.05,58.05,5742.0
2017-05-17 12:35:00,58.07,58.22,58.07,58.18,9752.0,58.07,58.22,58.07,58.18,9752.0
2017-05-17 12:40:00,58.19,58.33,58.14,58.33,9937.0,58.19,58.33,58.14,58.33,9937.0
2017-05-17 12:45:00,58.33,58.34,58.25,58.33,8189.0,58.33,58.34,58.25,58.33,8189.0
2017-05-17 12:50:00,58.32,58.4,58.29,58.4,4603.0,58.32,58.4,58.29,58.4,4603.0
2017-05-17 12:55:00,58.41,58.41,58.33,58.34,10680.0,58.41,58.41,58.33,58.34,10680.0
2017-05-17 13:00:00,58.35,58.45,58.34,58.4,18330.0,58.35,58.45,58.34,58.4,18330.0
2017-05-17 13:05:00,58.41,58.48,58.39,58.43,5276.0,58.41,58.48,58.39,58.43,5276.0
2017-05-17 13:10:00,58.4,58.5,58.34,58.39,14247.0,58.4,58.5,58.34,58.39,14247.0
2017-05-17 13:15:00,58.4,58.52,58.37,58.37,8815.0,58.4,58.52,58.37,58.37,8815.0
2017-05-17 13:20:00,58.39,58.48,58.38,58.46,9746.0,58.39,58.48,58.38,58.46,9746.0
2017-05-17 13:25:00,58.45,58.45,58.23,58.29,14800.0,58.45,58.45,58.23,58.29,14800.0
2017-05-17 13:30:00,58.31,58.37,58.3,58.33,8068.0,58.31,58.37,58.3,58.33,8068.0
2017-05-17 13:35:00,58.32,58.35,58.21,58.23,11957.0,58.32,58.35,58.21,58.23,11957.0
2017-05-17 13:40:00,58.24,58.3,58.23,58.27,9658.0,58.24,58.3,58.23,58.27,9658.0
2017-05-17 13:45:00,58.25,58.26,58.16,58.26,7590.0,58.25,58.26,58.16,58.26,7590.0
2017-05-17 13:50:00,58.26,58.26,58.18,58.22,9513.0,58.26,58.26,58.18,58.22,9513.0
2017-05-17 13:55:00,58.25,58.25,58.1,58.17,11153.0,58.25,58.25,58.1,58.17,11153.0
2017-05-17 14:00:00,58.16,58.29,58.15,58.29,9601.0,58.16,58.29,58.15,58.29,9601.0
2017-05-17 14:05:00,58.28,58.33,58.25,58.31,12872.0,58.28,58.33,58.25,58.31,12872.0
2017-05-17 14:10:00,58.29,58.32,58.23,58.23,8946.0,58.29,58.32,58.23,58.23,8946.0
2017-05-17 14:15:00,58.26,58.26,58.18,58.22,10429.0,58.26,58.26,58.18,58.22,10429.0
2017-05-17 14:20:00,58.22,58.22,58.01,58.03,19610.0,58.22,58.22,58.01,58.03,19610.0
2017-05-17 14:25:00,58.03,58.11,57.93,57.93,20492.0,58.03,58.11,57.93,57.93,20492.0
2017-05-17 14:30:00,57.94,58.05,57.94,57.95,25036.0,57.94,58.05,57.94,57.95,25036.0
2017-05-17 14:35:00,57.95,57.96,57.75,57.78,35926.0,57.95,57.96,57.75,57.78,35926.0
2017-05-17 14:40:00,57.73,57.8,57.69,57.74,25195.0,57.73,57.8,57.69,57.74,25195.0
2017-05-17 14:45:00,57.71,57.72,57.52,57.54,33686.0,57.71,57.72,57.52,57.54,33686.0
2017-05-17 14:50:00,57.54,57.6,57.51,57.6,23274.0,57.54,57.6,57.51,57.6,23274.0
2017-05-17 14:55:00,57.61,57.72,57.56,57.66,14097.0,57.61,57.72,57.56,57.66,14097.0
2017-05-17 15:00:00,57.66,57.68,57.56,57.64,21892.0,57.66,57.68,57.56,57.64,21892.0
2017-05-17 15:05:00,57.64,57.77,57.64,57.68,20803.0,57.64,57.77,57.64,57.68,20803.0
2017-05-17 15:10:00,57.66,57.66,57.44,57.52,24167.0,57.66,57.66,57.44,57.52,24167.0
2017-05-17 15:15:00,57.52,57.79,57.5,57.72,45163.0,57.52,57.79,57.5,57.72,45163.0
2017-05-17 15:20:00,57.75,57.76,57.71,57.71,12724.0,57.75,57.76,57.71,57.71,12724.0
2017-05-17 15:25:00,57.74,57.91,57.74,57.75,16589.0,57.74,57.91,57.74,57.75,16589.0
2017-05-17 15:30:00,57.74,57.79,57.62,57.75,14690.0,57.74,57.79,57.62,57.75,14690.0
2017-05-17 15:35:00,57.73,57.77,57.68,57.69,19125.0,57.73,57.77,57.68,57.69,19125.0
2017-05-17 15:40:00,57.69,57.71,57.51,57.57,21753.0,57.69,57.71,57.51,57.57,21753.0
2017-05-17 15:45:00,57.57,57.68,57.54,57.57,31035.0,57.57,57.68,57.54,57.57,31035.0
2017-05-17 15:50:00,57.57,57.58,57.48,57.5,61122.0,57.57,57.58,57.48,57.5,61122.0
2017-05-17 15:55:00,57.5,57.54,57.3,57.36,174683.0,57.5,57.54,57.3,57.36,174683.0
2017-05-18 09:30:00,57.24,57.28,56.3,56.54,41738.0,57.24,57.28,56.3,56.54,41738.0
2017-05-18 09:35:00,56.49,57.32,56.44,57.26,37747.0,56.49,57.32,56.44,57.26,37747.0
2017-05-18 09:40:00,57.35,57.69,57.27,57.53,17162.0,57.35,57.69,57.27,57.53,17162.0
2017-05-18 09:45:00,57.54,57.85,57.38,57.47,62721.0,57.54,57.85,57.38,57.47,62721.0
2017-05-18 09:50:00,57.47,57.54,57.35,57.5,45425.0,57.47,57.54,57.35,57.5,45425.0
2017-05-18 09:55:00,57.49,57.57,57.45,57.57,15269.0,57.49,57.57,57.45,57.57,15269.0
2017-05-18 10:00:00,57.63,58.11,57.63,58.11,12152.0,57.63,58.11,57.63,58.11,12152.0
2017-05-18 10:05:00,58.11,58.14,57.85,57.95,15614.0,58.11,58.14,57.85,57.95,15614.0
2017-05-18 10:10:00,57.96,58.22,57.96,58.14,12750.0,57.96,58.22,57.96,58.14,12750.0
2017-05-18 10:15:00,58.11,58.17,58.0,58.02,19255.0,58.11,58.17,58.0,58.02,19255.0
2017-05-18 10:20:00,58.01,58.1,57.88,57.96,11558.0,58.01,58.1,57.88,57.96,11558.0
2017-05-18 10:25:00,57.94,58.14,57.88,58.09,7806.0,57.94,58.14,57.88,58.09,7806.0
2017-05-18 10:30:00,58.08,58.38,58.01,58.33,11533.0,58.08,58.38,58.01,58.33,11533.0
2017-05-18 10:35:00,58.38,58.58,58.37,58.55,26809.0,58.38,58.58,58.37,58.55,26809.0
2017-05-18 10:40:00,58.5,58.5,58.33,58.37,10350.0,58.5,58.5,58.33,58.37,10350.0
2017-05-18 10:45:00,58.38,58.46,58.33,58.46,13182.0,58.38,58.46,58.33,58.46,13182.0
2017-05-18 10:50:00,58.46,58.6,58.42,58.51,15582.0,58.46,58.6,58.42,58.51,15582.0
2017-05-18 10:55:00,58.51,58.77,58.5,58.68,16400.0,58.51,58.77,58.5,58.68,16400.0
2017-05-18 11:00:00,58.72,58.79,58.72,58.76,10323.0,58.72,58.79,58.72,58.76,10323.0
2017-05-18 11:05:00,58.78,58.95,58.77,58.92,11920.0,58.78,58.95,58.77,58.92,11920.0
2017-05-18 11:10:00,58.92,58.92,58.84,58.9,19162.0,58.92,58.92,58.84,58.9,19162.0
2017-05-18 11:15:00,58.93,59.06,58.93,59.05,18537.0,58.93,59.06,58.93,59.05,18537.0
2017-05-18 11:20:00,59.06,59.22,59.05,59.07,18603.0,59.06,59.22,59.05,59.07,18603.0
2017-05-18 11:25:00,59.05,59.06,58.97,58.98,21283.0,59.05,59.06,58.97,58.98,21283.0
2017-05-18 11:30:00,58.98,59.15,58.98,59.05,17616.0,58.98,59.15,58.98,59.05,17616.0
2017-05-18 11:35:00,59.04,59.04,58.91,58.91,29529.0,59.04,59.04,58.91,58.91,29529.0
2017-05-18 11:40:00,58.92,58.92,58.76,58.8,8600.0,58.92,58.92,58.76,58.8,8600.0
2017-05-18 11:45:00,58.8,58.88,58.77,58.88,7620.0,58.8,58.88,58.77,58.88,7620.0
2017-05-18 11:50:00,58.88,58.94,58.82,58.82,9978.0,58.88,58.94,58.82,58.82,9978.0
2017-05-18 11:55:00,58.77,58.89,58.71,58.77,19491.0,58.77,58.89,58.71,58.77,19491.0
2017-05-18 12:00:00,58.78,58.86,58.77,58.78,18768.0,58.78,58.86,58.77,58.78,18768.0
2017-05-18 12:05:00,58.76,58.78,58.51,58.57,6300.0,58.76,58.78,58.51,58.57,6300.0
2017-05-18 12:10:00,58.52,58.64,58.46,58.52,16497.0,58.52,58.64,58.46,58.52,16497.0
2017-05-18 12:15:00,58.54,58.66,58.53,58.57,11586.0,58.54,58.66,58.53,58.57,11586.0
2017-05-18 12:20:00,58.56,58.73,58.56,58.71,3860.0,58.56,58.73,58.56,58.71,3860.0
2017-05-18 12:25:00,58.72,58.8,58.69,58.77,9745.0,58.72,58.8,58.69,58.77,9745.0
2017-05-18 12:30:00,58.74,58.89,58.73,58.82,8818.0,58.74,58.89,58.73,58.82,8818.0
2017-05-18 12:35:00,58.78,58.79,58.73,58.74,6875.0,58.78,58.79,58.73,58.74,6875.0
2017-05-18 12:40:00,58.75,58.83,58.74,58.77,9505.0,58.75,58.83,58.74,58.77,9505.0
2017-05-18 12:45:00,58.78,58.78,58.67,58.72,4549.0,58.78,58.78,58.67,58.72,4549.0
2017-05-18 12:50:00,58.7,58.73,58.63,58.73,7143.0,58.7,58.73,58.63,58.73,7143.0
2017-05-18 12:55:00,58.71,58.78,58.69,58.71,9509.0,58.71,58.78,58.69,58.71,9509.0
2017-05-18 13:00:00,58.7,58.73,58.66,58.67,3409.0,58.7,58.73,58.66,58.67,3409.0
2017-05-18 13:05:00,58.68,58.71,58.59,58.59,9056.0,58.68,58.71,58.59,58.59,9056.0
2017-05-18 13:10:00,58.6,58.63,58.54,58.63,5273.0,58.6,58.63,58.54,58.63,5273.0
2017-05-18 13:15:00,58.62,58.77,58.6,58.75,10321.0,58.62,58.77,58.6,58.75,10321.0
2017-05-18 13:20:00,58.75,58.87,58.74,58.81,12550.0,58.75,58.87,58.74,58.81,12550.0
2017-05-18 13:25:00,58.78,58.84,58.74,58.82,20200.0,58.78,58.84,58.74,58.82,20200.0
2017-05-18 13:30:00,58.82,58.95,58.76,58.92,20637.0,58.82,58.95,58.76,58.92,20637.0
2017-05-18 13:35:00,58.93,59.11,58.9,59.04,13784.0,58.93,59.11,58.9,59.04,13784.0
2017-05-18 13:40:00,59.04,59.19,59.04,59.1,12729.0,59.04,59.19,59.04,59.1,12729.0
2017-05-18 13:45:00,59.12,59.16,59.07,59.13,9849.0,59.12,59.16,59.07,59.13,9849.0
2017-05-18 13:50:00,59.14,59.35,59.13,59.3,53052.0,59.14,59.35,59.13,59.3,53052.0
2017-05-18 13:55:00,59.3,59.36,59.09,59.15,14085.0,59.3,59.36,59.09,59.15,14085.0
2017-05-18 14:00:00,59.14,59.33,59.14,59.29,9854.0,59.14,59.33,59.14,59.29,9854.0
2017-05-18 14:05:00,59.3,59.34,59.21,59.32,12691.0,59.3,59.34,59.21,59.32,12691.0
2017-05-18 14:10:00,59.36,59.36,59.19,59.27,8949.0,59.36,59.36,59.19,59.27,8949.0
2017-05-18 14:15:00,59.28,59.32,59.2,59.23,7629.0,59.28,59.32,59.2,59.23,7629.0
2017-05-18 14:20:00,59.21,59.39,59.21,59.3,9723.0,59.21,59.39,59.21,59.3,9723.0
2017-05-18 14:25:00,59.32,59.35,59.22,59.29,13760.0,59.32,59.35,59.22,59.29,13760.0
2017-05-18 14:30:00,59.29,59.53,59.28,59.5,19247.0,59.29,59.53,59.28,59.5,19247.0
2017-05-18 14:35:00,59.5,59.6,59.46,59.52,15343.0,59.5,59.6,59.46,59.52,15343.0
2017-05-18 14:40:00,59.53,59.55,59.47,59.53,15848.0,59.53,59.55,59.47,59.53,15848.0
2017-05-18 14:45:00,59.52,59.53,59.32,59.41,24998.0,59.52,59.53,59.32,59.41,24998.0
2017-05-18 14:50:00,59.42,59.43,59.36,59.38,17763.0,59.42,59.43,59.36,59.38,17763.0
2017-05-18 14:55:00,59.38,59.47,59.37,59.45,11248.0,59.38,59.47,59.37,59.45,11248.0
2017-05-18 15:00:00,59.45,59.57,59.44,59.56,19309.0,59.45,59.57,59.44,59.56,19309.0
2017-05-18 15:05:00,59.56,59.59,59.47,59.54,25811.0,59.56,59.59,59.47,59.54,25811.0
2017-05-18 15:10:00,59.54,59.57,59.53,59.54,19071.0,59.54,59.57,59.53,59.54,19071.0
2017-05-18 15:15:00,59.54,59.59,59.5,59.57,28870.0,59.54,59.59,59.5,59.57,28870.0
2017-05-18 15:20:00,59.58,59.59,59.48,59.53,17559.0,59.58,59.59,59.48,59.53,17559.0
2017-05-18 15:25:00,59.52,59.6,59.5,59.56,18859.0,59.52,59.6,59.5,59.56,18859.0
2017-05-18 15:30:00,59.55,59.6,59.53,59.55,24248.0,59.55,59.6,59.53,59.55,24248.0
2017-05-18 15:35:00,59.56,59.65,59.55,59.64,29808.0,59.56,59.65,59.55,59.64,29808.0
2017-05-18 15:40:00,59.64,59.65,59.45,59.45,28618.0,59.64,59.65,59.45,59.45,28618.0
2017-05-18 15:45:00,59.44,59.67,59.41,59.65,39657.0,59.44,59.67,59.41,59.65,39657.0
2017-05-18 15:50:00,59.65,59.69,59.55,59.56,49803.0,59.65,59.69,59.55,59.56,49803.0
2017-05-18 15:55:00,59.57,59.6,59.52,59.54,59829.0,59.57,59.6,59.52,59.54,59829.0
2017-05-19 09:30:00,59.98,60.44,59.98,60.4,88959.0,59.98,60.44,59.98,60.4,88959.0
2017-05-19 09:35:00,60.38,60.57,60.36,60.45,27916.0,60.38,60.57,60.36,60.45,27916.0
2017-05-19 09:40:00,60.48,60.73,60.37,60.69,15708.0,60.48,60.73,60.37,60.69,15708.0
2017-05-19 09:45:00,60.67,60.77,60.51,60.54,21317.0,60.67,60.77,60.51,60.54,21317.0
2017-05-19 09:50:00,60.51,60.61,60.47,60.58,15686.0,60.51,60.61,60.47,60.58,15686.0
2017-05-19 09:55:00,60.61,60.75,60.57,60.57,18181.0,60.61,60.75,60.57,60.57,18181.0
2017-05-19 10:00:00,60.57,60.69,60.51,60.58,23162.0,60.57,60.69,60.51,60.58,23162.0
2017-05-19 10:05:00,60.58,60.63,60.5,60.56,13802.0,60.58,60.63,60.5,60.56,13802.0
2017-05-19 10:10:00,60.6,60.6,60.45,60.6,22861.0,60.6,60.6,60.45,60.6,22861.0
2017-05-19 10:15:00,60.61,60.67,60.53,60.56,14994.0,60.61,60.67,60.53,60.56,14994.0
2017-05-19 10:20:00,60.56,60.7,60.55,60.7,10564.0,60.56,60.7,60.55,60.7,10564.0
2017-05-19 10:25:00,60.73,60.93,60.73,60.86,25214.0,60.73,60.93,60.73,60.86,25214.0
2017-05-19 10:30:00,60.83,60.91,60.79,60.8,14957.0,60.83,60.91,60.79,60.8,14957.0
2017-05-19 10:35:00,60.8,60.84,60.73,60.79,10848.0,60.8,60.84,60.73,60.79,10848.0
2017-05-19 10:40:00,60.81,60.84,60.75,60.8,10804.0,60.81,60.84,60.75,60.8,10804.0
2017-05-19 10:45:00,60.8,60.85,60.78,60.85,13208.0,60.8,60.85,60.78,60.85,13208.0
2017-05-19 10:50:00,60.85,61.03,60.84,60.92,24144.0,60.85,61.03,60.84,60.92,24144.0
2017-05-19 10:55:00,60.91,60.98,60.85,60.86,9107.0,60.91,60.98,60.85,60.86,9107.0
2017-05-19 11:00:00,60.85,60.91,60.78,60.86,14048.0,60.85,60.91,60.78,60.86,14048.0
2017-05-19 11:05:00,60.91,60.99,60.89,60.97,5736.0,60.91,60.99,60.89,60.97,5736.0
2017-05-19 11:10:00,60.95,61.16,60.94,61.1,21130.0,60.95,61.16,60.94,61.1,21130.0
2017-05-19 11:15:00,61.09,61.1,60.93,60.95,18929.0,61.09,61.1,60.93,60.95,18929.0
2017-05-19 11:20:00,60.96,60.99,60.74,60.76,13722.0,60.96,60.99,60.74,60.76,13722.0
2017-05-19 11:25:00,60.77,60.78,60.64,60.75,6990.0,60.77,60.78,60.64,60.75,6990.0
2017-05-19 11:30:00,60.74,60.82,60.69,60.78,13186.0,60.74,60.82,60.69,60.78,13186.0
2017-05-19 11:35:00,60.77,60.9,60.77,60.9,6870.0,60.77,60.9,60.77,60.9,6870.0
2017-05-19 11:40:00,60.89,60.93,60.84,60.85,14469.0,60.89,60.93,60.84,60.85,14469.0
2017-05-19 11:45:00,60.86,60.94,60.85,60.85,9225.0,60.86,60.94,60.85,60.85,9225.0
2017-05-19 11:50:00,60.84,60.85,60.79,60.85,4860.0,60.84,60.85,60.79,60.85,4860.0
2017-05-19 11:55:00,60.82,61.0,60.82,61.0,9093.0,60.82,61.0,60.82,61.0,9093.0
2017-05-19 12:00:00,61.0,61.13,61.0,61.09,19142.0,61.0,61.13,61.0,61.09,19142.0
2017-05-19 12:05:00,61.09,61.15,61.03,61.15,14728.0,61.09,61.15,61.03,61.15,14728.0
2017-05-19 12:10:00,61.2,61.25,61.15,61.19,8795.0,61.2,61.25,61.15,61.19,8795.0
2017-05-19 12:15:00,61.19,61.19,61.1,61.11,18053.0,61.19,61.19,61.1,61.11,18053.0
2017-05-19 12:20:00,61.12,61.34,61.12,61.29,23216.0,61.12,61.34,61.12,61.29,23216.0
2017-05-19 12:25:00,61.3,61.34,61.23,61.32,25533.0,61.3,61.34,61.23,61.32,25533.0
2017-05-19 12:30:00,61.32,61.5,61.32,61.41,40350.0,61.32,61.5,61.32,61.41,40350.0
2017-05-19 12:35:00,61.41,61.41,61.12,61.14,12403.0,61.41,61.41,61.12,61.14,12403.0
2017-05-19 12:40:00,61.13,61.13,61.03,61.03,13550.0,61.13,61.13,61.03,61.03,13550.0
2017-05-19 12:45:00,61.03,61.07,60.97,61.06,9818.0,61.03,61.07,60.97,61.06,9818.0
2017-05-19 12:50:00,61.07,61.07,61.0,61.07,14837.0,61.07,61.07,61.0,61.07,14837.0
2017-05-19 12:55:00,61.06,61.25,61.06,61.19,27994.0,61.06,61.25,61.06,61.19,27994.0
2017-05-19 13:00:00,61.19,61.19,61.15,61.19,12883.0,61.19,61.19,61.15,61.19,12883.0
2017-05-19 13:05:00,61.19,61.22,61.07,61.07,16950.0,61.19,61.22,61.07,61.07,16950.0
2017-05-19 13:10:00,61.09,61.14,61.02,61.04,7953.0,61.09,61.14,61.02,61.04,7953.0
2017-05-19 13:15:00,61.05,61.09,61.02,61.04,5136.0,61.05,61.09,61.02,61.04,5136.0
2017-05-19 13:20:00,61.05,61.05,61.0,61.01,6930.0,61.05,61.05,61.0,61.01,6930.0
2017-05-19 13:25:00,61.0,61.01,60.79,60.81,15650.0,61.0,61.01,60.79,60.81,15650.0
2017-05-19 13:30:00,60.83,60.92,60.83,60.92,11952.0,60.83,60.92,60.83,60.92,11952.0
2017-05-19 13:35:00,60.9,60.96,60.87,60.91,8981.0,60.9,60.96,60.87,60.91,8981.0
2017-05-19 13:40:00,60.85,60.86,60.8,60.83,5072.0,60.85,60.86,60.8,60.83,5072.0
2017-05-19 13:45:00,60.84,60.88,60.81,60.82,5527.0,60.84,60.88,60.81,60.82,5527.0
2017-05-19 13:50:00,60.81,60.83,60.79,60.83,5301.0,60.81,60.83,60.79,60.83,5301.0
2017-05-19 13:55:00,60.82,60.84,60.68,60.68,9665.0,60.82,60.84,60.68,60.68,9665.0
2017-05-19 14:00:00,60.68,60.76,60.68,60.73,12709.0,60.68,60.76,60.68,60.73,12709.0
2017-05-19 14:05:00,60.7,60.76,60.67,60.68,8317.0,60.7,60.76,60.67,60.68,8317.0
2017-05-19 14:10:00,60.69,60.75,60.63,60.75,10974.0,60.69,60.75,60.63,60.75,10974.0
2017-05-19 14:15:00,60.74,60.74,60.68,60.68,7064.0,60.74,60.74,60.68,60.68,7064.0
2017-05-19 14:20:00,60.69,60.71,60.66,60.68,6923.0,60.69,60.71,60.66,60.68,6923.0
2017-05-19 14:25:00,60.67,60.74,60.66,60.67,13214.0,60.67,60.74,60.66,60.67,13214.0
2017-05-19 14:30:00,60.7,60.8,60.69,60.79,13327.0,60.7,60.8,60.69,60.79,13327.0
2017-05-19 14:35:00,60.78,60.84,60.76,60.81,7938.0,60.78,60.84,60.76,60.81,7938.0
2017-05-19 14:40:00,60.8,60.81,60.78,60.78,4352.0,60.8,60.81,60.78,60.78,4352.0
2017-05-19 14:45:00,60.79,60.83,60.77,60.8,14522.0,60.79,60.83,60.77,60.8,14522.0
2017-05-19 14:50:00,60.79,60.83,60.79,60.81,10128.0,60.79,60.83,60.79,60.81,10128.0
2017-05-19 14:55:00,60.8,60.83,60.8,60.81,7146.0,60.8,60.83,60.8,60.81,7146.0
2017-05-19 15:00:00,60.81,60.84,60.68,60.68,33989.0,60.81,60.84,60.68,60.68,33989.0
2017-05-19 15:05:00,60.68,60.69,60.5,60.51,25538.0,60.68,60.69,60.5,60.51,25538.0
2017-05-19 15:10:00,60.51,60.61,60.46,60.46,22607.0,60.51,60.61,60.46,60.46,22607.0
2017-05-19 15:15:00,60.48,60.53,60.32,60.33,33132.0,60.48,60.53,60.32,60.33,33132.0
2017-05-19 15:20:00,60.34,60.39,60.33,60.38,14151.0,60.34,60.39,60.33,60.38,14151.0
2017-05-19 15:25:00,60.37,60.43,60.28,60.28,12194.0,60.37,60.43,60.28,60.28,12194.0
2017-05-19 15:30:00,60.29,60.38,60.27,60.34,22479.0,60.29,60.38,60.27,60.34,22479.0
2017-05-19 15:35:00,60.33,60.34,60.18,60.18,51794.0,60.33,60.34,60.18,60.18,51794.0
2017-05-19 15:40:00,60.21,60.25,60.13,60.17,33399.0,60.21,60.25,60.13,60.17,33399.0
2017-05-19 15:45:00,60.18,60.27,60.17,60.17,42744.0,60.18,60.27,60.17,60.17,42744.0
2017-05-19 15:50:00,60.18,60.3,60.17,60.22,42250.0,60.18,60.3,60.17,60.22,42250.0
2017-05-19 15:55:00,60.22,60.33,60.19,60.3,58998.0,60.22,60.33,60.19,60.3,58998.0
2017-05-22 09:30:00,60.9,60.99,60.84,60.95,42776.0,60.9,60.99,60.84,60.95,42776.0
2017-05-22 09:35:00,60.9,61.08,60.9,60.99,18749.0,60.9,61.08,60.9,60.99,18749.0
2017-05-22 09:40:00,60.99,61.02,60.71,60.8,28804.0,60.99,61.02,60.71,60.8,28804.0
2017-05-22 09:45:00,60.79,60.8,60.61,60.79,21085.0,60.79,60.8,60.61,60.79,21085.0
2017-05-22 09:50:00,60.83,61.08,60.83,60.94,10259.0,60.83,61.08,60.83,60.94,10259.0
2017-05-22 09:55:00,60.94,61.04,60.82,61.03,11822.0,60.94,61.04,60.82,61.03,11822.0
2017-05-22 10:00:00,61.04,61.49,61.0,61.46,17505.0,61.04,61.49,61.0,61.46,17505.0
2017-05-22 10:05:00,61.45,61.58,61.44,61.52,18176.0,61.45,61.58,61.44,61.52,18176.0
2017-05-22 10:10:00,61.5,61.7,61.5,61.52,18505.0,61.5,61.7,61.5,61.52,18505.0
2017-05-22 10:15:00,61.52,61.63,61.44,61.44,20457.0,61.52,61.63,61.44,61.44,20457.0
2017-05-22 10:20:00,61.42,61.52,61.42,61.49,9203.0,61.42,61.52,61.42,61.49,9203.0
2017-05-22 10:25:00,61.5,61.83,61.47,61.79,20382.0,61.5,61.83,61.47,61.79,20382.0
2017-05-22 10:30:00,61.76,61.93,61.76,61.85,15149.0,61.76,61.93,61.76,61.85,15149.0
2017-05-22 10:35:00,61.85,62.06,61.81,62.05,20627.0,61.85,62.06,61.81,62.05,20627.0
2017-05-22 10:40:00,62.05,62.09,61.9,62.07,11291.0,62.05,62.09,61.9,62.07,11291.0
2017-05-22 10:45:00,62.07,62.15,61.89,61.91,28989.0,62.07,62.15,61.89,61.91,28989.0
2017-05-22 10:50:00,61.89,62.09,61.89,62.04,25672.0,61.89,62.09,61.89,62.04,25672.0
2017-05-22 10:55:00,62.05,62.05,61.83,61.88,21174.0,62.05,62.05,61.83,61.88,21174.0
2017-05-22 11:00:00,61.88,61.94,61.75,61.77,19100.0,61.88,61.94,61.75,61.77,19100.0
2017-05-22 11:05:00,61.8,61.96,61.77,61.96,9952.0,61.8,61.96,61.77,61.96,9952.0
2017-05-22 11:10:00,61.95,62.11,61.95,62.05,32891.0,61.95,62.11,61.95,62.05,32891.0
2017-05-22 11:15:00,62.04,62.2,62.01,62.13,16504.0,62.04,62.2,62.01,62.13,16504.0
2017-05-22 11:20:00,62.15,62.2,62.09,62.12,10866.0,62.15,62.2,62.09,62.12,10866.0
2017-05-22 11:25:00,62.12,62.13,62.04,62.08,10842.0,62.12,62.13,62.04,62.08,10842.0
2017-05-22 11:30:00,62.08,62.11,61.93,61.97,17312.0,62.08,62.11,61.93,61.97,17312.0
2017-05-22 11:35:00,61.97,62.03,61.94,61.96,19395.0,61.97,62.03,61.94,61.96,19395.0
2017-05-22 11:40:00,61.96,61.97,61.85,61.86,11237.0,61.96,61.97,61.85,61.86,11237.0
2017-05-22 11:45:00,61.86,61.93,61.76,61.88,25790.0,61.86,61.93,61.76,61.88,25790.0
2017-05-22 11:50:00,61.88,61.94,61.86,61.93,11233.0,61.88,61.94,61.86,61.93,11233.0
2017-05-22 11:55:00,61.93,62.03,61.77,62.0,42629.0,61.93,62.03,61.77,62.0,42629.0
2017-05-22 12:00:00,61.99,62.03,61.85,61.87,11813.0,61.99,62.03,61.85,61.87,11813.0
2017-05-22 12:05:00,61.85,61.97,61.83,61.94,69545.0,61.85,61.97,61.83,61.94,69545.0
2017-05-22 12:10:00,61.95,62.06,61.94,62.05,14044.0,61.95,62.06,61.94,62.05,14044.0
2017-05-22 12:15:00,62.05,62.15,62.05,62.1,21305.0,62.05,62.15,62.05,62.1,21305.0
2017-05-22 12:20:00,62.12,62.12,61.97,61.99,14510.0,62.12,62.12,61.97,61.99,14510.0
2017-05-22 12:25:00,62.01,62.1,61.99,62.03,12334.0,62.01,62.1,61.99,62.03,12334.0
2017-05-22 12:30:00,62.03,62.1,62.02,62.08,53830.0,62.03,62.1,62.02,62.08,53830.0
2017-05-22 12:35:00,62.08,62.1,61.98,62.02,35370.0,62.08,62.1,61.98,62.02,35370.0
2017-05-22 12:40:00,62.02,62.07,61.94,61.98,7348.0,62.02,62.07,61.94,61.98,7348.0
2017-05-22 12:45:00,61.97,62.01,61.94,61.98,5651.0,61.97,62.01,61.94,61.98,5651.0
2017-05-22 12:50:00,61.98,62.05,61.95,61.96,11922.0,61.98,62.05,61.95,61.96,11922.0
2017-05-22 12:55:00,61.97,61.98,61.87,61.9,16690.0,61.97,61.98,61.87,61.9,16690.0
2017-05-22 13:00:00,61.89,61.91,61.64,61.66,19391.0,61.89,61.91,61.64,61.66,19391.0
2017-05-22 13:05:00,61.66,61.77,61.65,61.67,26569.0,61.66,61.77,61.65,61.67,26569.0
2017-05-22 13:10:00,61.68,61.73,61.64,61.64,6654.0,61.68,61.73,61.64,61.64,6654.0
2017-05-22 13:15:00,61.68,61.68,61.53,61.53,14861.0,61.68,61.68,61.53,61.53,14861.0
2017-05-22 13:20:00,61.53,61.55,61.44,61.48,13363.0,61.53,61.55,61.44,61.48,13363.0
2017-05-22 13:25:00,61.46,61.64,61.45,61.64,13388.0,61.46,61.64,61.45,61.64,13388.0
2017-05-22 13:30:00,61.64,61.64,61.5,61.5,11946.0,61.64,61.64,61.5,61.5,11946.0
2017-05-22 13:35:00,61.51,61.58,61.49,61.55,9662.0,61.51,61.58,61.49,61.55,9662.0
2017-05-22 13:40:00,61.53,61.6,61.53,61.56,5761.0,61.53,61.6,61.53,61.56,5761.0
2017-05-22 13:45:00,61.56,61.57,61.5,61.55,10563.0,61.56,61.57,61.5,61.55,10563.0
2017-05-22 13:50:00,61.55,61.6,61.49,61.57,13922.0,61.55,61.6,61.49,61.57,13922.0
2017-05-22 13:55:00,61.59,61.59,61.47,61.53,21702.0,61.59,61.59,61.47,61.53,21702.0
2017-05-22 14:00:00,61.52,61.6,61.49,61.52,17550.0,61.52,61.6,61.49,61.52,17550.0
2017-05-22 14:05:00,61.53,61.64,61.52,61.62,16130.0,61.53,61.64,61.52,61.62,16130.0
2017-05-22 14:10:00,61.62,61.66,61.52,61.64,18662.0,61.62,61.66,61.52,61.64,18662.0
2017-05-22 14:15:00,61.62,61.71,61.62,61.69,18995.0,61.62,61.71,61.62,61.69,18995.0
2017-05-22 14:20:00,61.7,61.7,61.53,61.58,9996.0,61.7,61.7,61.53,61.58,9996.0
2017-05-22 14:25:00,61.58,61.7,61.54,61.69,12548.0,61.58,61.7,61.54,61.69,12548.0
2017-05-22 14:30:00,61.7,61.77,61.69,61.76,6588.0,61.7,61.77,61.69,61.76,6588.0
2017-05-22 14:35:00,61.76,61.87,61.75,61.87,14328.0,61.76,61.87,61.75,61.87,14328.0
2017-05-22 14:40:00,61.84,61.87,61.79,61.87,7624.0,61.84,61.87,61.79,61.87,7624.0
2017-05-22 14:45:00,61.86,61.91,61.85,61.9,12725.0,61.86,61.91,61.85,61.9,12725.0
2017-05-22 14:50:00,61.9,61.92,61.69,61.79,22969.0,61.9,61.92,61.69,61.79,22969.0
2017-05-22 14:55:00,61.8,61.82,61.71,61.77,19184.0,61.8,61.82,61.71,61.77,19184.0
2017-05-22 15:00:00,61.78,61.82,61.75,61.82,18551.0,61.78,61.82,61.75,61.82,18551.0
2017-05-22 15:05:00,61.82,61.87,61.76,61.76,14807.0,61.82,61.87,61.76,61.76,14807.0
2017-05-22 15:10:00,61.77,61.84,61.76,61.81,11426.0,61.77,61.84,61.76,61.81,11426.0
2017-05-22 15:15:00,61.81,61.85,61.74,61.74,26309.0,61.81,61.85,61.74,61.74,26309.0
2017-05-22 15:20:00,61.73,61.88,61.73,61.88,21447.0,61.73,61.88,61.73,61.88,21447.0
2017-05-22 15:25:00,61.88,61.9,61.81,61.9,14620.0,61.88,61.9,61.81,61.9,14620.0
2017-05-22 15:30:00,61.89,61.93,61.86,61.9,28811.0,61.89,61.93,61.86,61.9,28811.0
2017-05-22 15:35:00,61.9,62.1,61.9,62.09,43327.0,61.9,62.1,61.9,62.09,43327.0
2017-05-22 15:40:00,62.09,62.23,62.07,62.14,51655.0,62.09,62.23,62.07,62.14,51655.0
2017-05-22 15:45:00,62.14,62.14,62.06,62.09,37506.0,62.14,62.14,62.06,62.09,37506.0
2017-05-22 15:50:00,62.09,62.13,62.08,62.09,56082.0,62.09,62.13,62.08,62.09,56082.0
2017-05-22 15:55:00,62.1,62.13,62.07,62.07,74161.0,62.1,62.13,62.07,62.07,74161.0
2017-05-23 09:30:00,62.64,62.64,61.88,62.21,66945.0,62.64,62.64,61.88,62.21,66945.0
2017-05-23 09:35:00,62.25,62.45,62.19,62.23,17194.0,62.25,62.45,62.19,62.23,17194.0
2017-05-23 09:40:00,62.27,62.27,61.87,61.88,54914.0,62.27,62.27,61.87,61.88,54914.0
2017-05-23 09:45:00,61.88,61.9,61.35,61.54,37653.0,61.88,61.9,61.35,61.54,37653.0
2017-05-23 09:50:00,61.56,61.56,61.28,61.29,29006.0,61.56,61.56,61.28,61.29,29006.0
2017-05-23 09:55:00,61.31,61.39,61.25,61.33,16710.0,61.31,61.39,61.25,61.33,16710.0
2017-05-23 10:00:00,61.33,61.65,61.25,61.61,18278.0,61.33,61.65,61.25,61.61,18278.0
2017-05-23 10:05:00,61.63,61.64,61.4,61.4,23908.0,61.63,61.64,61.4,61.4,23908.0
2017-05-23 10:10:00,61.45,61.46,61.27,61.36,15709.0,61.45,61.46,61.27,61.36,15709.0
2017-05-23 10:15:00,61.4,61.76,61.39,61.65,18144.0,61.4,61.76,61.39,61.65,18144.0
2017-05-23 10:20:00,61.64,61.69,61.58,61.65,8781.0,61.64,61.69,61.58,61.65,8781.0
2017-05-23 10:25:00,61.66,61.66,61.41,61.43,16480.0,61.66,61.66,61.41,61.43,16480.0
2017-05-23 10:30:00,61.46,61.66,61.42,61.5,20294.0,61.46,61.66,61.42,61.5,20294.0
2017-05-23 10:35:00,61.48,61.55,61.42,61.5,29077.0,61.48,61.55,61.42,61.5,29077.0
2017-05-23 10:40:00,61.5,61.62,61.42,61.59,25161.0,61.5,61.62,61.42,61.59,25161.0
2017-05-23 10:45:00,61.58,61.7,61.54,61.63,19584.0,61.58,61.7,61.54,61.63,19584.0
2017-05-23 10:50:00,61.65,61.65,61.31,61.35,18281.0,61.65,61.65,61.31,61.35,18281.0
2017-05-23 10:55:00,61.32,61.55,61.31,61.4,28270.0,61.32,61.55,61.31,61.4,28270.0
2017-05-23 11:00:00,61.41,61.69,61.36,61.58,38089.0,61.41,61.69,61.36,61.58,38089.0
2017-05-23 11:05:00,61.57,61.58,61.42,61.47,13874.0,61.57,61.58,61.42,61.47,13874.0
2017-05-23 11:10:00,61.48,61.5,61.37,61.47,19554.0,61.48,61.5,61.37,61.47,19554.0
2017-05-23 11:15:00,61.52,61.6,61.52,61.57,15176.0,61.52,61.6,61.52,61.57,15176.0
2017-05-23 11:20:00,61.61,61.61,61.42,61.45,13393.0,61.61,61.61,61.42,61.45,13393.0
2017-05-23 11:25:00,61.46,61.65,61.4,61.56,31284.0,61.46,61.65,61.4,61.56,31284.0
2017-05-23 11:30:00,61.57,61.68,61.48,61.48,27365.0,61.57,61.68,61.48,61.48,27365.0
2017-05-23 11:35:00,61.5,61.55,61.39,61.43,15054.0,61.5,61.55,61.39,61.43,15054.0
2017-05-23 11:40:00,61.43,61.43,61.34,61.41,14445.0,61.43,61.43,61.34,61.41,14445.0
2017-05-23 11:45:00,61.37,61.55,61.35,61.45,16870.0,61.37,61.55,61.35,61.45,16870.0
2017-05-23 11:50:00,61.47,61.5,61.37,61.38,13150.0,61.47,61.5,61.37,61.38,13150.0
2017-05-23 11:55:00,61.39,61.44,61.37,61.44,11584.0,61.39,61.44,61.37,61.44,11584.0
2017-05-23 12:00:00,61.46,61.65,61.41,61.6,13895.0,61.46,61.65,61.41,61.6,13895.0
2017-05-23 12:05:00,61.57,61.58,61.47,61.51,14787.0,61.57,61.58,61.47,61.51,14787.0
2017-05-23 12:10:00,61.5,61.57,61.45,61.49,12084.0,61.5,61.57,61.45,61.49,12084.0
2017-05-23 12:15:00,61.46,61.51,61.36,61.36,10286.0,61.46,61.51,61.36,61.36,10286.0
2017-05-23 12:20:00,61.39,61.49,61.34,61.44,13540.0,61.39,61.49,61.34,61.44,13540.0
2017-05-23 12:25:00,61.42,61.46,61.36,61.4,9456.0,61.42,61.46,61.36,61.4,9456.0
2017-05-23 12:30:00,61.39,61.44,61.36,61.38,5692.0,61.39,61.44,61.36,61.38,5692.0
2017-05-23 12:35:00,61.4,61.5,61.37,61.39,10356.0,61.4,61.5,61.37,61.39,10356.0
2017-05-23 12:40:00,61.41,61.52,61.38,61.42,17650.0,61.41,61.52,61.38,61.42,17650.0
2017-05-23 12:45:00,61.42,61.43,61.39,61.39,7657.0,61.42,61.43,61.39,61.39,7657.0
2017-05-23 12:50:00,61.4,61.42,61.37,61.37,11245.0,61.4,61.42,61.37,61.37,11245.0
2017-05-23 12:55:00,61.37,61.37,61.31,61.33,15846.0,61.37,61.37,61.31,61.33,15846.0
2017-05-23 13:00:00,61.34,61.38,61.22,61.36,22214.0,61.34,61.38,61.22,61.36,22214.0
2017-05-23 13:05:00,61.35,61.37,61.31,61.36,6886.0,61.35,61.37,61.31,61.36,6886.0
2017-05-23 13:10:00,61.36,61.36,61.29,61.34,9028.0,61.36,61.36,61.29,61.34,9028.0
2017-05-23 13:15:00,61.34,61.35,61.31,61.33,7919.0,61.34,61.35,61.31,61.33,7919.0
2017-05-23 13:20:00,61.33,61.43,61.32,61.43,6741.0,61.33,61.43,61.32,61.43,6741.0
2017-05-23 13:25:00,61.43,61.47,61.39,61.39,10286.0,61.43,61.47,61.39,61.39,10286.0
2017-05-23 13:30:00,61.4,61.4,61.3,61.33,8335.0,61.4,61.4,61.3,61.33,8335.0
2017-05-23 13:35:00,61.31,61.35,61.28,61.29,10351.0,61.31,61.35,61.28,61.29,10351.0
2017-05-23 13:40:00,61.27,61.28,61.02,61.13,58062.0,61.27,61.28,61.02,61.13,58062.0
2017-05-23 13:45:00,61.14,61.21,61.14,61.15,8196.0,61.14,61.21,61.14,61.15,8196.0
2017-05-23 13:50:00,61.15,61.2,61.13,61.15,13864.0,61.15,61.2,61.13,61.15,13864.0
2017-05-23 13:55:00,61.15,61.17,61.09,61.15,11537.0,61.15,61.17,61.09,61.15,11537.0
2017-05-23 14:00:00,61.18,61.22,61.05,61.05,18373.0,61.18,61.22,61.05,61.05,18373.0
2017-05-23 14:05:00,61.07,61.11,61.02,61.07,11135.0,61.07,61.11,61.02,61.07,11135.0
2017-05-23 14:10:00,61.05,61.09,60.93,61.01,25977.0,61.05,61.09,60.93,61.01,25977.0
2017-05-23 14:15:00,61.02,61.11,61.01,61.03,13068.0,61.02,61.11,61.01,61.03,13068.0
2017-05-23 14:20:00,61.04,61.07,61.0,61.0,16665.0,61.04,61.07,61.0,61.0,16665.0
2017-05-23 14:25:00,61.0,61.01,60.95,61.0,18066.0,61.0,61.01,60.95,61.0,18066.0
2017-05-23 14:30:00,61.0,61.06,60.98,60.98,18028.0,61.0,61.06,60.98,60.98,18028.0
2017-05-23 14:35:00,60.99,61.02,60.97,60.99,15853.0,60.99,61.02,60.97,60.99,15853.0
2017-05-23 14:40:00,61.0,61.02,60.97,61.0,17771.0,61.0,61.02,60.97,61.0,17771.0
2017-05-23 14:45:00,61.0,61.13,60.97,61.0,54120.0,61.0,61.13,60.97,61.0,54120.0
2017-05-23 14:50:00,61.0,61.01,60.88,60.92,18856.0,61.0,61.01,60.88,60.92,18856.0
2017-05-23 14:55:00,60.93,60.95,60.83,60.84,17984.0,60.93,60.95,60.83,60.84,17984.0
2017-05-23 15:00:00,60.84,60.91,60.84,60.89,19516.0,60.84,60.91,60.84,60.89,19516.0
2017-05-23 15:05:00,60.88,60.88,60.78,60.79,33778.0,60.88,60.88,60.78,60.79,33778.0
2017-05-23 15:10:00,60.8,60.82,60.71,60.77,30613.0,60.8,60.82,60.71,60.77,30613.0
2017-05-23 15:15:00,60.75,60.83,60.74,60.77,18300.0,60.75,60.83,60.74,60.77,18300.0
2017-05-23 15:20:00,60.76,60.76,60.64,60.7,27821.0,60.76,60.76,60.64,60.7,27821.0
2017-05-23 15:25:00,60.7,60.7,60.62,60.64,29657.0,60.7,60.7,60.62,60.64,29657.0
2017-05-23 15:30:00,60.64,60.65,60.47,60.5,47093.0,60.64,60.65,60.47,60.5,47093.0
2017-05-23 15:35:00,60.5,60.56,60.49,60.5,63394.0,60.5,60.56,60.49,60.5,63394.0
2017-05-23 15:40:00,60.5,60.55,60.42,60.47,46631.0,60.5,60.55,60.42,60.47,46631.0
2017-05-23 15:45:00,60.47,60.52,60.41,60.44,72375.0,60.47,60.52,60.41,60.44,72375.0
2017-05-23 15:50:00,60.45,60.49,60.45,60.48,62950.0,60.45,60.49,60.45,60.48,62950.0
2017-05-23 15:55:00,60.47,60.5,60.42,60.5,113028.0,60.47,60.5,60.42,60.5,113028.0
2017-05-24 09:30:00,60.87,61.05,60.85,61.01,58388.0,60.87,61.05,60.85,61.01,58388.0
2017-05-24 09:35:00,61.01,61.02,60.8,60.95,21296.0,61.01,61.02,60.8,60.95,21296.0
2017-05-24 09:40:00,61.03,61.03,60.86,60.92,45745.0,61.03,61.03,60.86,60.92,45745.0
2017-05-24 09:45:00,60.87,61.04,60.82,60.97,48433.0,60.87,61.04,60.82,60.97,48433.0
2017-05-24 09:50:00,60.98,61.01,60.9,60.91,16694.0,60.98,61.01,60.9,60.91,16694.0
2017-05-24 09:55:00,60.95,61.04,60.88,60.9,21584.0,60.95,61.04,60.88,60.9,21584.0
2017-05-24 10:00:00,60.92,60.99,60.82,60.85,17019.0,60.92,60.99,60.82,60.85,17019.0
2017-05-24 10:05:00,60.87,61.1,60.82,61.02,75269.0,60.87,61.1,60.82,61.02,75269.0
2017-05-24 10:10:00,61.06,61.1,60.96,60.98,57081.0,61.06,61.1,60.96,60.98,57081.0
2017-05-24 10:15:00,60.99,61.2,60.97,61.18,37771.0,60.99,61.2,60.97,61.18,37771.0
2017-05-24 10:20:00,61.21,61.39,61.2,61.38,25287.0,61.21,61.39,61.2,61.38,25287.0
2017-05-24 10:25:00,61.39,61.42,61.2,61.2,15064.0,61.39,61.42,61.2,61.2,15064.0
2017-05-24 10:30:00,61.22,61.25,61.2,61.22,9375.0,61.22,61.25,61.2,61.22,9375.0
2017-05-24 10:35:00,61.23,61.29,61.2,61.23,13421.0,61.23,61.29,61.2,61.23,13421.0
2017-05-24 10:40:00,61.24,61.28,61.17,61.17,15080.0,61.24,61.28,61.17,61.17,15080.0
2017-05-24 10:45:00,61.17,61.17,61.08,61.14,15322.0,61.17,61.17,61.08,61.14,15322.0
2017-05-24 10:50:00,61.14,61.18,61.1,61.15,14467.0,61.14,61.18,61.1,61.15,14467.0
2017-05-24 10:55:00,61.15,61.15,61.06,61.08,13684.0,61.15,61.15,61.06,61.08,13684.0
2017-05-24 11:00:00,61.09,61.12,61.09,61.09,10701.0,61.09,61.12,61.09,61.09,10701.0
2017-05-24 11:05:00,61.1,61.18,61.09,61.17,13558.0,61.1,61.18,61.09,61.17,13558.0
2017-05-24 11:10:00,61.18,61.25,61.15,61.15,20985.0,61.18,61.25,61.15,61.15,20985.0
2017-05-24 11:15:00,61.15,61.15,61.1,61.12,13918.0,61.15,61.15,61.1,61.12,13918.0
2017-05-24 11:20:00,61.12,61.12,61.07,61.07,7265.0,61.12,61.12,61.07,61.07,7265.0
2017-05-24 11:25:00,61.07,61.08,61.01,61.07,6855.0,61.07,61.08,61.01,61.07,6855.0
2017-05-24 11:30:00,61.07,61.08,61.03,61.06,13952.0,61.07,61.08,61.03,61.06,13952.0
2017-05-24 11:35:00,61.08,61.09,61.06,61.08,7082.0,61.08,61.09,61.06,61.08,7082.0
2017-05-24 11:40:00,61.09,61.16,61.08,61.16,9970.0,61.09,61.16,61.08,61.16,9970.0
2017-05-24 11:45:00,61.16,61.2,61.13,61.15,12926.0,61.16,61.2,61.13,61.15,12926.0
2017-05-24 11:50:00,61.14,61.15,60.97,60.99,17366.0,61.14,61.15,60.97,60.99,17366.0
2017-05-24 11:55:00,61.0,61.0,60.96,60.97,8350.0,61.0,61.0,60.96,60.97,8350.0
2017-05-24 12:00:00,60.98,61.11,60.97,61.05,14708.0,60.98,61.11,60.97,61.05,14708.0
2017-05-24 12:05:00,61.05,61.06,61.02,61.05,8510.0,61.05,61.06,61.02,61.05,8510.0
2017-05-24 12:10:00,61.05,61.05,61.0,61.01,9912.0,61.05,61.05,61.0,61.01,9912.0
2017-05-24 12:15:00,61.02,61.03,60.99,61.0,10622.0,61.02,61.03,60.99,61.0,10622.0
2017-05-24 12:20:00,61.0,61.0,60.95,60.98,6400.0,61.0,61.0,60.95,60.98,6400.0
2017-05-24 12:25:00,60.96,60.99,60.9,60.95,6998.0,60.96,60.99,60.9,60.95,6998.0
2017-05-24 12:30:00,60.95,61.0,60.92,60.98,10259.0,60.95,61.0,60.92,60.98,10259.0
2017-05-24 12:35:00,60.97,61.1,60.96,61.09,10795.0,60.97,61.1,60.96,61.09,10795.0
2017-05-24 12:40:00,61.1,61.16,61.03,61.05,5430.0,61.1,61.16,61.03,61.05,5430.0
2017-05-24 12:45:00,61.02,61.09,60.99,60.99,8602.0,61.02,61.09,60.99,60.99,8602.0
2017-05-24 12:50:00,61.01,61.01,60.87,60.9,20451.0,61.01,61.01,60.87,60.9,20451.0
2017-05-24 12:55:00,60.9,60.92,60.87,60.89,17975.0,60.9,60.92,60.87,60.89,17975.0
2017-05-24 13:00:00,60.89,60.9,60.81,60.83,18706.0,60.89,60.9,60.81,60.83,18706.0
2017-05-24 13:05:00,60.83,60.9,60.81,60.86,11612.0,60.83,60.9,60.81,60.86,11612.0
2017-05-24 13:10:00,60.87,60.89,60.85,60.85,9951.0,60.87,60.89,60.85,60.85,9951.0
2017-05-24 13:15:00,60.85,60.9,60.84,60.89,9171.0,60.85,60.9,60.84,60.89,9171.0
2017-05-24 13:20:00,60.88,60.88,60.73,60.75,15111.0,60.88,60.88,60.73,60.75,15111.0
2017-05-24 13:25:00,60.75,60.75,60.73,60.74,11198.0,60.75,60.75,60.73,60.74,11198.0
2017-05-24 13:30:00,60.74,60.85,60.71,60.82,22363.0,60.74,60.85,60.71,60.82,22363.0
2017-05-24 13:35:00,60.86,60.91,60.86,60.87,7924.0,60.86,60.91,60.86,60.87,7924.0
2017-05-24 13:40:00,60.87,60.9,60.81,60.81,10866.0,60.87,60.9,60.81,60.81,10866.0
2017-05-24 13:45:00,60.81,60.91,60.81,60.9,6019.0,60.81,60.91,60.81,60.9,6019.0
2017-05-24 13:50:00,60.9,60.91,60.87,60.9,15595.0,60.9,60.91,60.87,60.9,15595.0
2017-05-24 13:55:00,60.9,60.91,60.85,60.85,11626.0,60.9,60.91,60.85,60.85,11626.0
2017-05-24 14:00:00,60.86,60.92,60.77,60.77,17769.0,60.86,60.92,60.77,60.77,17769.0
2017-05-24 14:05:00,60.78,60.89,60.73,60.73,12715.0,60.78,60.89,60.73,60.73,12715.0
2017-05-24 14:10:00,60.75,60.77,60.71,60.77,29363.0,60.75,60.77,60.71,60.77,29363.0
2017-05-24 14:15:00,60.76,60.8,60.76,60.77,16287.0,60.76,60.8,60.76,60.77,16287.0
2017-05-24 14:20:00,60.78,60.78,60.71,60.73,13148.0,60.78,60.78,60.71,60.73,13148.0
2017-05-24 14:25:00,60.72,60.78,60.72,60.76,13854.0,60.72,60.78,60.72,60.76,13854.0
2017-05-24 14:30:00,60.76,60.77,60.66,60.72,30152.0,60.76,60.77,60.66,60.72,30152.0
2017-05-24 14:35:00,60.73,60.76,60.72,60.74,13316.0,60.73,60.76,60.72,60.74,13316.0
2017-05-24 14:40:00,60.74,60.75,60.67,60.75,20098.0,60.74,60.75,60.67,60.75,20098.0
2017-05-24 14:45:00,60.74,60.76,60.64,60.69,29773.0,60.74,60.76,60.64,60.69,29773.0
2017-05-24 14:50:00,60.69,60.76,60.66,60.72,29037.0,60.69,60.76,60.66,60.72,29037.0
2017-05-24 14:55:00,60.72,60.72,60.65,60.68,22614.0,60.72,60.72,60.65,60.68,22614.0
2017-05-24 15:00:00,60.69,60.72,60.64,60.69,36737.0,60.69,60.72,60.64,60.69,36737.0
2017-05-24 15:05:00,60.69,60.75,60.66,60.7,75911.0,60.69,60.75,60.66,60.7,75911.0
2017-05-24 15:10:00,60.71,60.73,60.66,60.67,53688.0,60.71,60.73,60.66,60.67,53688.0
2017-05-24 15:15:00,60.67,60.73,60.64,60.72,48096.0,60.67,60.73,60.64,60.72,48096.0
2017-05-24 15:20:00,60.72,60.92,60.72,60.89,49313.0,60.72,60.92,60.72,60.89,49313.0
2017-05-24 15:25:00,60.89,60.95,60.81,60.92,49840.0,60.89,60.95,60.81,60.92,49840.0
2017-05-24 15:30:00,60.93,61.0,60.88,60.9,67878.0,60.93,61.0,60.88,60.9,67878.0
2017-05-24 15:35:00,60.91,60.94,60.87,60.92,48217.0,60.91,60.94,60.87,60.92,48217.0
2017-05-24 15:40:00,60.91,60.92,60.87,60.91,65399.0,60.91,60.92,60.87,60.91,65399.0
2017-05-24 15:45:00,60.9,60.91,60.87,60.9,70634.0,60.9,60.91,60.87,60.9,70634.0
2017-05-24 15:50:00,60.9,61.02,60.89,61.01,82810.0,60.9,61.02,60.89,61.01,82810.0
2017-05-24 15:55:00,61.02,61.13,61.01,61.07,116228.0,61.02,61.13,61.01,61.07,116228.0
2017-05-25 09:30:00,61.55,61.72,61.24,61.37,45853.0,61.55,61.72,61.24,61.37,45853.0
2017-05-25 09:35:00,61.37,61.37,60.9,61.0,49938.0,61.37,61.37,60.9,61.0,49938.0
2017-05-25 09:40:00,61.0,61.05,60.94,60.99,33739.0,61.0,61.05,60.94,60.99,33739.0
2017-05-25 09:45:00,60.98,61.04,60.94,60.94,45503.0,60.98,61.04,60.94,60.94,45503.0
2017-05-25 09:50:00,60.93,61.05,60.92,61.02,26472.0,60.93,61.05,60.92,61.02,26472.0
2017-05-25 09:55:00,61.02,61.1,60.93,61.07,39505.0,61.02,61.1,60.93,61.07,39505.0
2017-05-25 10:00:00,61.07,61.24,61.02,61.2,39239.0,61.07,61.24,61.02,61.2,39239.0
2017-05-25 10:05:00,61.2,61.25,61.17,61.25,29124.0,61.2,61.25,61.17,61.25,29124.0
2017-05-25 10:10:00,61.25,61.5,61.23,61.5,29867.0,61.25,61.5,61.23,61.5,29867.0
2017-05-25 10:15:00,61.49,61.51,61.2,61.2,18879.0,61.49,61.51,61.2,61.2,18879.0
2017-05-25 10:20:00,61.22,61.32,61.16,61.21,10972.0,61.22,61.32,61.16,61.21,10972.0
2017-05-25 10:25:00,61.2,61.36,61.19,61.31,14873.0,61.2,61.36,61.19,61.31,14873.0
2017-05-25 10:30:00,61.36,61.68,61.32,61.68,30121.0,61.36,61.68,61.32,61.68,30121.0
2017-05-25 10:35:00,61.62,61.65,61.42,61.5,23128.0,61.62,61.65,61.42,61.5,23128.0
2017-05-25 10:40:00,61.53,61.53,61.41,61.47,11568.0,61.53,61.53,61.41,61.47,11568.0
2017-05-25 10:45:00,61.48,61.48,61.38,61.4,20610.0,61.48,61.48,61.38,61.4,20610.0
2017-05-25 10:50:00,61.42,61.67,61.41,61.62,23337.0,61.42,61.67,61.41,61.62,23337.0
2017-05-25 10:55:00,61.63,61.65,61.52,61.55,16600.0,61.63,61.65,61.52,61.55,16600.0
2017-05-25 11:00:00,61.56,61.73,61.55,61.67,66207.0,61.56,61.73,61.55,61.67,66207.0
2017-05-25 11:05:00,61.67,62.05,61.67,62.03,35950.0,61.67,62.05,61.67,62.03,35950.0
2017-05-25 11:10:00,62.04,62.05,61.89,61.89,21073.0,62.04,62.05,61.89,61.89,21073.0
2017-05-25 11:15:00,61.9,61.96,61.84,61.87,10418.0,61.9,61.96,61.84,61.87,10418.0
2017-05-25 11:20:00,61.89,61.91,61.75,61.82,7236.0,61.89,61.91,61.75,61.82,7236.0
2017-05-25 11:25:00,61.79,61.8,61.74,61.76,4911.0,61.79,61.8,61.74,61.76,4911.0
2017-05-25 11:30:00,61.78,61.85,61.77,61.84,6696.0,61.78,61.85,61.77,61.84,6696.0
2017-05-25 11:35:00,61.83,61.88,61.6,61.8,27376.0,61.83,61.88,61.6,61.8,27376.0
2017-05-25 11:40:00,61.78,61.82,61.69,61.7,17924.0,61.78,61.82,61.69,61.7,17924.0
2017-05-25 11:45:00,61.71,61.71,61.42,61.42,16218.0,61.71,61.71,61.42,61.42,16218.0
2017-05-25 11:50:00,61.45,61.59,61.44,61.46,30561.0,61.45,61.59,61.44,61.46,30561.0
2017-05-25 11:55:00,61.45,61.53,61.34,61.5,50310.0,61.45,61.53,61.34,61.5,50310.0
2017-05-25 12:00:00,61.49,61.54,61.49,61.51,4146.0,61.49,61.54,61.49,61.51,4146.0
2017-05-25 12:05:00,61.52,61.52,61.46,61.48,10168.0,61.52,61.52,61.46,61.48,10168.0
2017-05-25 12:10:00,61.48,61.48,61.35,61.41,14252.0,61.48,61.48,61.35,61.41,14252.0
2017-05-25 12:15:00,61.43,61.57,61.42,61.56,9875.0,61.43,61.57,61.42,61.56,9875.0
2017-05-25 12:20:00,61.56,61.63,61.51,61.52,12076.0,61.56,61.63,61.51,61.52,12076.0
2017-05-25 12:25:00,61.52,61.62,61.51,61.52,11886.0,61.52,61.62,61.51,61.52,11886.0
2017-05-25 12:30:00,61.53,61.59,61.51,61.55,11434.0,61.53,61.59,61.51,61.55,11434.0
2017-05-25 12:35:00,61.55,61.55,61.51,61.52,4785.0,61.55,61.55,61.51,61.52,4785.0
2017-05-25 12:40:00,61.53,61.55,61.49,61.5,17325.0,61.53,61.55,61.49,61.5,17325.0
2017-05-25 12:45:00,61.5,61.6,61.44,61.6,57312.0,61.5,61.6,61.44,61.6,57312.0
2017-05-25 12:50:00,61.59,61.71,61.54,61.59,20357.0,61.59,61.71,61.54,61.59,20357.0
2017-05-25 12:55:00,61.61,61.62,61.57,61.58,6309.0,61.61,61.62,61.57,61.58,6309.0
2017-05-25 13:00:00,61.59,61.6,61.53,61.58,17888.0,61.59,61.6,61.53,61.58,17888.0
2017-05-25 13:05:00,61.59,61.62,61.57,61.6,22155.0,61.59,61.62,61.57,61.6,22155.0
2017-05-25 13:10:00,61.6,61.63,61.58,61.6,15759.0,61.6,61.63,61.58,61.6,15759.0
2017-05-25 13:15:00,61.6,61.63,61.59,61.63,18138.0,61.6,61.63,61.59,61.63,18138.0
2017-05-25 13:20:00,61.64,61.74,61.64,61.68,25988.0,61.64,61.74,61.64,61.68,25988.0
2017-05-25 13:25:00,61.67,61.74,61.64,61.68,7574.0,61.67,61.74,61.64,61.68,7574.0
2017-05-25 13:30:00,61.65,61.65,61.56,61.61,8152.0,61.65,61.65,61.56,61.61,8152.0
2017-05-25 13:35:00,61.61,61.71,61.61,61.69,25711.0,61.61,61.71,61.61,61.69,25711.0
2017-05-25 13:40:00,61.7,61.73,61.63,61.72,17943.0,61.7,61.73,61.63,61.72,17943.0
2017-05-25 13:45:00,61.74,61.75,61.65,61.65,12513.0,61.74,61.75,61.65,61.65,12513.0
2017-05-25 13:50:00,61.67,61.68,61.59,61.6,13074.0,61.67,61.68,61.59,61.6,13074.0
2017-05-25 13:55:00,61.59,61.68,61.59,61.68,16734.0,61.59,61.68,61.59,61.68,16734.0
2017-05-25 14:00:00,61.67,61.75,61.6,61.66,13280.0,61.67,61.75,61.6,61.66,13280.0
2017-05-25 14:05:00,61.66,61.75,61.66,61.7,54484.0,61.66,61.75,61.66,61.7,54484.0
2017-05-25 14:10:00,61.73,61.74,61.7,61.71,9624.0,61.73,61.74,61.7,61.71,9624.0
2017-05-25 14:15:00,61.72,61.75,61.68,61.7,13578.0,61.72,61.75,61.68,61.7,13578.0
2017-05-25 14:20:00,61.73,61.75,61.71,61.72,19548.0,61.73,61.75,61.71,61.72,19548.0
2017-05-25 14:25:00,61.74,61.77,61.72,61.77,24107.0,61.74,61.77,61.72,61.77,24107.0
2017-05-25 14:30:00,61.77,61.79,61.73,61.77,28929.0,61.77,61.79,61.73,61.77,28929.0
2017-05-25 14:35:00,61.78,61.85,61.76,61.81,36661.0,61.78,61.85,61.76,61.81,36661.0
2017-05-25 14:40:00,61.81,61.85,61.77,61.82,54589.0,61.81,61.85,61.77,61.82,54589.0
2017-05-25 14:45:00,61.82,61.84,61.78,61.84,25431.0,61.82,61.84,61.78,61.84,25431.0
2017-05-25 14:50:00,61.81,61.86,61.78,61.85,50153.0,61.81,61.86,61.78,61.85,50153.0
2017-05-25 14:55:00,61.86,62.0,61.81,61.99,33510.0,61.86,62.0,61.81,61.99,33510.0
2017-05-25 15:00:00,61.99,62.0,61.92,61.93,29431.0,61.99,62.0,61.92,61.93,29431.0
2017-05-25 15:05:00,61.95,61.97,61.88,61.89,22506.0,61.95,61.97,61.88,61.89,22506.0
2017-05-25 15:10:00,61.89,61.95,61.89,61.95,23729.0,61.89,61.95,61.89,61.95,23729.0
2017-05-25 15:15:00,61.95,61.97,61.76,61.79,37190.0,61.95,61.97,61.76,61.79,37190.0
2017-05-25 15:20:00,61.79,61.81,61.63,61.64,25475.0,61.79,61.81,61.63,61.64,25475.0
2017-05-25 15:25:00,61.63,61.7,61.49,61.66,60771.0,61.63,61.7,61.49,61.66,60771.0
2017-05-25 15:30:00,61.65,61.76,61.6,61.76,42351.0,61.65,61.76,61.6,61.76,42351.0
2017-05-25 15:35:00,61.75,61.8,61.75,61.79,63393.0,61.75,61.8,61.75,61.79,63393.0
2017-05-25 15:40:00,61.78,61.92,61.75,61.76,84965.0,61.78,61.92,61.75,61.76,84965.0
2017-05-25 15:45:00,61.76,61.9,61.75,61.82,60367.0,61.76,61.9,61.75,61.82,60367.0
2017-05-25 15:50:00,61.82,61.82,61.55,61.61,77317.0,61.82,61.82,61.55,61.61,77317.0
2017-05-25 15:55:00,61.62,61.79,61.5,61.78,173629.0,61.62,61.79,61.5,61.78,173629.0
2017-05-26 09:30:00,66.39,66.69,64.24,64.77,59665.0,66.39,66.69,64.24,64.77,59665.0
2017-05-26 09:35:00,64.8,65.28,63.62,64.97,425538.0,64.8,65.28,63.62,64.97,425538.0
2017-05-26 09:40:00,64.85,65.89,64.51,65.76,220477.0,64.85,65.89,64.51,65.76,220477.0
2017-05-26 09:45:00,65.74,66.62,65.67,66.5,194490.0,65.74,66.62,65.67,66.5,194490.0
2017-05-26 09:50:00,66.55,66.82,66.07,66.26,164541.0,66.55,66.82,66.07,66.26,164541.0
2017-05-26 09:55:00,66.26,66.63,66.15,66.36,99945.0,66.26,66.63,66.15,66.36,99945.0
2017-05-26 10:00:00,66.36,67.13,66.28,67.12,155398.0,66.36,67.13,66.28,67.12,155398.0
2017-05-26 10:05:00,67.12,67.3,66.73,66.9,141153.0,67.12,67.3,66.73,66.9,141153.0
2017-05-26 10:10:00,66.95,66.96,66.59,66.87,105286.0,66.95,66.96,66.59,66.87,105286.0
2017-05-26 10:15:00,66.9,67.35,66.7,67.32,88811.0,66.9,67.35,66.7,67.32,88811.0
2017-05-26 10:20:00,67.3,67.61,67.19,67.61,105950.0,67.3,67.61,67.19,67.61,105950.0
2017-05-26 10:25:00,67.55,67.86,67.4,67.73,84985.0,67.55,67.86,67.4,67.73,84985.0
2017-05-26 10:30:00,67.79,67.86,67.34,67.43,97578.0,67.79,67.86,67.34,67.43,97578.0
2017-05-26 10:35:00,67.41,67.58,67.04,67.38,92895.0,67.41,67.58,67.04,67.38,92895.0
2017-05-26 10:40:00,67.4,67.65,67.02,67.06,69890.0,67.4,67.65,67.02,67.06,69890.0
2017-05-26 10:45:00,67.08,67.13,66.3,66.34,167688.0,67.08,67.13,66.3,66.34,167688.0
2017-05-26 10:50:00,66.37,66.94,66.31,66.4,101361.0,66.37,66.94,66.31,66.4,101361.0
2017-05-26 10:55:00,66.39,66.51,65.64,65.77,100904.0,66.39,66.51,65.64,65.77,100904.0
2017-05-26 11:00:00,65.74,65.86,64.57,64.93,171330.0,65.74,65.86,64.57,64.93,171330.0
2017-05-26 11:05:00,64.86,65.65,64.7,65.42,120638.0,64.86,65.65,64.7,65.42,120638.0
2017-05-26 11:10:00,65.51,65.92,65.26,65.73,125305.0,65.51,65.92,65.26,65.73,125305.0
2017-05-26 11:15:00,65.79,66.09,65.7,65.93,76701.0,65.79,66.09,65.7,65.93,76701.0
2017-05-26 11:20:00,65.95,66.13,65.73,65.85,62837.0,65.95,66.13,65.73,65.85,62837.0
2017-05-26 11:25:00,65.9,66.5,65.88,66.19,75645.0,65.9,66.5,65.88,66.19,75645.0
2017-05-26 11:30:00,66.24,66.63,65.71,65.75,82670.0,66.24,66.63,65.71,65.75,82670.0
2017-05-26 11:35:00,65.77,66.17,65.73,66.09,37946.0,65.77,66.17,65.73,66.09,37946.0
2017-05-26 11:40:00,66.05,66.09,65.41,65.58,61696.0,66.05,66.09,65.41,65.58,61696.0
2017-05-26 11:45:00,65.5,65.77,65.47,65.75,38278.0,65.5,65.77,65.47,65.75,38278.0
2017-05-26 11:50:00,65.73,65.73,65.36,65.63,40061.0,65.73,65.73,65.36,65.63,40061.0
2017-05-26 11:55:00,65.6,65.81,65.44,65.44,62806.0,65.6,65.81,65.44,65.44,62806.0
2017-05-26 12:00:00,65.44,65.96,65.44,65.86,39931.0,65.44,65.96,65.44,65.86,39931.0
2017-05-26 12:05:00,65.86,66.15,65.75,66.04,40171.0,65.86,66.15,65.75,66.04,40171.0
2017-05-26 12:10:00,66.04,66.23,66.0,66.18,27871.0,66.04,66.23,66.0,66.18,27871.0
2017-05-26 12:15:00,66.2,66.24,65.96,66.14,39594.0,66.2,66.24,65.96,66.14,39594.0
2017-05-26 12:20:00,66.12,66.18,65.99,66.11,36803.0,66.12,66.18,65.99,66.11,36803.0
2017-05-26 12:25:00,66.09,66.42,65.88,66.28,51833.0,66.09,66.42,65.88,66.28,51833.0
2017-05-26 12:30:00,66.3,66.39,66.18,66.31,27120.0,66.3,66.39,66.18,66.31,27120.0
2017-05-26 12:35:00,66.28,66.4,66.07,66.07,31763.0,66.28,66.4,66.07,66.07,31763.0
2017-05-26 12:40:00,66.07,66.08,65.62,65.65,44370.0,66.07,66.08,65.62,65.65,44370.0
2017-05-26 12:45:00,65.62,66.24,65.61,66.11,26250.0,65.62,66.24,65.61,66.11,26250.0
2017-05-26 12:50:00,66.11,66.15,65.82,65.85,31081.0,66.11,66.15,65.82,65.85,31081.0
2017-05-26 12:55:00,65.86,66.15,65.84,65.95,20306.0,65.86,66.15,65.84,65.95,20306.0
2017-05-26 13:00:00,65.98,66.29,65.98,66.05,38390.0,65.98,66.29,65.98,66.05,38390.0
2017-05-26 13:05:00,66.03,66.33,66.02,66.21,30214.0,66.03,66.33,66.02,66.21,30214.0
2017-05-26 13:10:00,66.22,66.39,66.06,66.24,32788.0,66.22,66.39,66.06,66.24,32788.0
2017-05-26 13:15:00,66.26,66.45,66.23,66.42,23894.0,66.26,66.45,66.23,66.42,23894.0
2017-05-26 13:20:00,66.44,66.44,66.23,66.27,15364.0,66.44,66.44,66.23,66.27,15364.0
2017-05-26 13:25:00,66.27,66.39,66.21,66.27,27160.0,66.27,66.39,66.21,66.27,27160.0
2017-05-26 13:30:00,66.3,66.33,65.85,66.1,30867.0,66.3,66.33,65.85,66.1,30867.0
2017-05-26 13:35:00,66.16,66.32,66.12,66.25,21662.0,66.16,66.32,66.12,66.25,21662.0
2017-05-26 13:40:00,66.31,66.39,66.26,66.27,18042.0,66.31,66.39,66.26,66.27,18042.0
2017-05-26 13:45:00,66.27,66.44,66.23,66.32,15018.0,66.27,66.44,66.23,66.32,15018.0
2017-05-26 13:50:00,66.32,66.39,66.27,66.27,23426.0,66.32,66.39,66.27,66.27,23426.0
2017-05-26 13:55:00,66.28,66.48,66.22,66.41,30520.0,66.28,66.48,66.22,66.41,30520.0
2017-05-26 14:00:00,66.39,66.5,66.26,66.33,46242.0,66.39,66.5,66.26,66.33,46242.0
2017-05-26 14:05:00,66.37,66.39,66.01,66.24,34457.0,66.37,66.39,66.01,66.24,34457.0
2017-05-26 14:10:00,66.25,66.49,66.24,66.3,22573.0,66.25,66.49,66.24,66.3,22573.0
2017-05-26 14:15:00,66.3,66.84,66.3,66.82,66658.0,66.3,66.84,66.3,66.82,66658.0
2017-05-26 14:20:00,66.82,66.95,66.72,66.72,31214.0,66.82,66.95,66.72,66.72,31214.0
2017-05-26 14:25:00,66.73,67.0,66.73,66.94,28933.0,66.73,67.0,66.73,66.94,28933.0
2017-05-26 14:30:00,66.93,66.93,66.69,66.85,42420.0,66.93,66.93,66.69,66.85,42420.0
2017-05-26 14:35:00,66.83,66.99,66.83,66.94,29706.0,66.83,66.99,66.83,66.94,29706.0
2017-05-26 14:40:00,66.96,67.2,66.94,67.06,54653.0,66.96,67.2,66.94,67.06,54653.0
2017-05-26 14:45:00,67.08,67.1,66.9,66.92,39016.0,67.08,67.1,66.9,66.92,39016.0
2017-05-26 14:50:00,66.94,67.18,66.92,67.01,31143.0,66.94,67.18,66.92,67.01,31143.0
2017-05-26 14:55:00,67.0,67.25,66.93,67.22,39879.0,67.0,67.25,66.93,67.22,39879.0
2017-05-26 15:00:00,67.22,67.32,67.09,67.16,39015.0,67.22,67.32,67.09,67.16,39015.0
2017-05-26 15:05:00,67.19,67.19,66.74,66.84,51669.0,67.19,67.19,66.74,66.84,51669.0
2017-05-26 15:10:00,66.83,67.02,66.82,66.92,45318.0,66.83,67.02,66.82,66.92,45318.0
2017-05-26 15:15:00,66.93,67.12,66.93,66.98,59379.0,66.93,67.12,66.93,66.98,59379.0
2017-05-26 15:20:00,67.0,67.08,66.97,67.05,40897.0,67.0,67.08,66.97,67.05,40897.0
2017-05-26 15:25:00,67.05,67.15,66.98,67.06,67936.0,67.05,67.15,66.98,67.06,67936.0
2017-05-26 15:30:00,67.06,67.09,66.93,67.07,58911.0,67.06,67.09,66.93,67.07,58911.0
2017-05-26 15:35:00,67.07,67.31,67.06,67.24,94272.0,67.07,67.31,67.06,67.24,94272.0
2017-05-26 15:40:00,67.26,67.48,67.26,67.38,87510.0,67.26,67.48,67.26,67.38,87510.0
2017-05-26 15:45:00,67.37,67.41,67.03,67.05,111753.0,67.37,67.41,67.03,67.05,111753.0
2017-05-26 15:50:00,67.05,67.11,66.73,66.74,153689.0,67.05,67.11,66.73,66.74,153689.0
2017-05-26 15:55:00,66.74,66.89,66.54,66.82,303440.0,66.74,66.89,66.54,66.82,303440.0
2017-05-30 09:30:00,66.7,67.0,65.44,66.3,154020.0,66.7,67.0,65.44,66.3,154020.0
2017-05-30 09:35:00,66.16,67.4,66.16,67.35,84011.0,66.16,67.4,66.16,67.35,84011.0
2017-05-30 09:40:00,67.4,67.7,66.95,67.27,73903.0,67.4,67.7,66.95,67.27,73903.0
2017-05-30 09:45:00,67.31,67.32,65.89,66.09,58696.0,67.31,67.32,65.89,66.09,58696.0
2017-05-30 09:50:00,66.13,66.65,66.11,66.54,65161.0,66.13,66.65,66.11,66.54,65161.0
2017-05-30 09:55:00,66.56,67.0,66.46,66.5,40021.0,66.56,67.0,66.46,66.5,40021.0
2017-05-30 10:00:00,66.46,66.68,66.4,66.57,33735.0,66.46,66.68,66.4,66.57,33735.0
2017-05-30 10:05:00,66.55,66.55,66.05,66.18,28783.0,66.55,66.55,66.05,66.18,28783.0
2017-05-30 10:10:00,66.1,66.4,66.0,66.23,32809.0,66.1,66.4,66.0,66.23,32809.0
2017-05-30 10:15:00,66.23,66.25,65.68,65.74,62978.0,66.23,66.25,65.68,65.74,62978.0
2017-05-30 10:20:00,65.74,66.04,65.74,65.81,30672.0,65.74,66.04,65.74,65.81,30672.0
2017-05-30 10:25:00,65.84,66.19,65.76,65.76,24954.0,65.84,66.19,65.76,65.76,24954.0
2017-05-30 10:30:00,65.75,66.08,65.62,65.99,32776.0,65.75,66.08,65.62,65.99,32776.0
2017-05-30 10:35:00,66.01,66.31,66.01,66.13,16900.0,66.01,66.31,66.01,66.13,16900.0
2017-05-30 10:40:00,66.13,66.31,66.08,66.18,20472.0,66.13,66.31,66.08,66.18,20472.0
2017-05-30 10:45:00,66.17,66.22,66.0,66.13,15549.0,66.17,66.22,66.0,66.13,15549.0
2017-05-30 10:50:00,66.11,66.12,65.95,66.01,20186.0,66.11,66.12,65.95,66.01,20186.0
2017-05-30 10:55:00,66.01,66.01,65.91,65.96,12440.0,66.01,66.01,65.91,65.96,12440.0
2017-05-30 11:00:00,65.96,66.03,65.89,66.01,17631.0,65.96,66.03,65.89,66.01,17631.0
2017-05-30 11:05:00,66.01,66.01,65.82,65.82,17978.0,66.01,66.01,65.82,65.82,17978.0
2017-05-30 11:10:00,65.81,65.86,65.71,65.71,18893.0,65.81,65.86,65.71,65.71,18893.0
2017-05-30 11:15:00,65.72,65.76,65.57,65.6,29002.0,65.72,65.76,65.57,65.6,29002.0
2017-05-30 11:20:00,65.6,65.66,65.43,65.57,31972.0,65.6,65.66,65.43,65.57,31972.0
2017-05-30 11:25:00,65.57,65.61,65.4,65.41,19474.0,65.57,65.61,65.4,65.41,19474.0
2017-05-30 11:30:00,65.44,65.62,65.4,65.56,19577.0,65.44,65.62,65.4,65.56,19577.0
2017-05-30 11:35:00,65.54,65.54,65.43,65.44,17438.0,65.54,65.54,65.43,65.44,17438.0
2017-05-30 11:40:00,65.43,65.71,65.42,65.67,31898.0,65.43,65.71,65.42,65.67,31898.0
2017-05-30 11:45:00,65.66,65.73,65.59,65.65,14027.0,65.66,65.73,65.59,65.65,14027.0
2017-05-30 11:50:00,65.66,65.71,65.63,65.68,20276.0,65.66,65.71,65.63,65.68,20276.0
2017-05-30 11:55:00,65.69,65.71,65.58,65.59,10839.0,65.69,65.71,65.58,65.59,10839.0
2017-05-30 12:00:00,65.59,65.6,65.46,65.47,21086.0,65.59,65.6,65.46,65.47,21086.0
2017-05-30 12:05:00,65.47,65.59,65.46,65.49,16562.0,65.47,65.59,65.46,65.49,16562.0
2017-05-30 12:10:00,65.5,65.5,65.44,65.45,15641.0,65.5,65.5,65.44,65.45,15641.0
2017-05-30 12:15:00,65.45,65.52,65.41,65.48,19628.0,65.45,65.52,65.41,65.48,19628.0
2017-05-30 12:20:00,65.49,65.54,65.46,65.46,10300.0,65.49,65.54,65.46,65.46,10300.0
2017-05-30 12:25:00,65.48,65.48,65.33,65.37,24910.0,65.48,65.48,65.33,65.37,24910.0
2017-05-30 12:30:00,65.37,65.37,65.26,65.28,20666.0,65.37,65.37,65.26,65.28,20666.0
2017-05-30 12:35:00,65.27,65.38,65.25,65.28,26123.0,65.27,65.38,65.25,65.28,26123.0
2017-05-30 12:40:00,65.28,65.29,65.05,65.14,88898.0,65.28,65.29,65.05,65.14,88898.0
2017-05-30 12:45:00,65.14,65.18,65.06,65.14,18319.0,65.14,65.18,65.06,65.14,18319.0
2017-05-30 12:50:00,65.15,65.16,65.07,65.1,28888.0,65.15,65.16,65.07,65.1,28888.0
2017-05-30 12:55:00,65.11,65.11,64.83,64.94,71018.0,65.11,65.11,64.83,64.94,71018.0
2017-05-30 13:00:00,64.92,65.01,64.73,64.79,55048.0,64.92,65.01,64.73,64.79,55048.0
2017-05-30 13:05:00,64.75,64.77,64.33,64.43,131384.0,64.75,64.77,64.33,64.43,131384.0
2017-05-30 13:10:00,64.48,64.58,64.24,64.29,64530.0,64.48,64.58,64.24,64.29,64530.0
2017-05-30 13:15:00,64.29,64.41,64.12,64.27,65574.0,64.29,64.41,64.12,64.27,65574.0
2017-05-30 13:20:00,64.29,64.54,64.29,64.36,26123.0,64.29,64.54,64.29,64.36,26123.0
2017-05-30 13:25:00,64.37,64.68,64.3,64.57,29208.0,64.37,64.68,64.3,64.57,29208.0
2017-05-30 13:30:00,64.57,64.68,64.42,64.5,24326.0,64.57,64.68,64.42,64.5,24326.0
2017-05-30 13:35:00,64.53,64.63,64.37,64.38,19193.0,64.53,64.63,64.37,64.38,19193.0
2017-05-30 13:40:00,64.39,64.58,64.38,64.46,24218.0,64.39,64.58,64.38,64.46,24218.0
2017-05-30 13:45:00,64.48,64.48,64.39,64.42,13878.0,64.48,64.48,64.39,64.42,13878.0
2017-05-30 13:50:00,64.42,64.43,64.09,64.09,42463.0,64.42,64.43,64.09,64.09,42463.0
2017-05-30 13:55:00,64.09,64.1,63.77,63.82,79111.0,64.09,64.1,63.77,63.82,79111.0
2017-05-30 14:00:00,63.9,63.99,63.62,63.75,40357.0,63.9,63.99,63.62,63.75,40357.0
2017-05-30 14:05:00,63.75,64.08,63.75,64.06,57761.0,63.75,64.08,63.75,64.06,57761.0
2017-05-30 14:10:00,64.06,64.08,63.87,63.98,15771.0,64.06,64.08,63.87,63.98,15771.0
2017-05-30 14:15:00,63.98,64.1,63.94,63.98,41150.0,63.98,64.1,63.94,63.98,41150.0
2017-05-30 14:20:00,64.0,64.1,63.95,63.99,34918.0,64.0,64.1,63.95,63.99,34918.0
2017-05-30 14:25:00,64.0,64.12,63.91,64.09,33889.0,64.0,64.12,63.91,64.09,33889.0
2017-05-30 14:30:00,64.1,64.32,64.07,64.17,33638.0,64.1,64.32,64.07,64.17,33638.0
2017-05-30 14:35:00,64.22,64.31,64.18,64.24,20334.0,64.22,64.31,64.18,64.24,20334.0
2017-05-30 14:40:00,64.24,64.52,64.24,64.49,30956.0,64.24,64.52,64.24,64.49,30956.0
2017-05-30 14:45:00,64.49,64.61,64.39,64.56,26244.0,64.49,64.61,64.39,64.56,26244.0
2017-05-30 14:50:00,64.56,64.69,64.45,64.61,27576.0,64.56,64.69,64.45,64.61,27576.0
2017-05-30 14:55:00,64.62,64.67,64.53,64.61,15586.0,64.62,64.67,64.53,64.61,15586.0
2017-05-30 15:00:00,64.63,64.75,64.56,64.75,36418.0,64.63,64.75,64.56,64.75,36418.0
2017-05-30 15:05:00,64.76,64.79,64.63,64.68,31464.0,64.76,64.79,64.63,64.68,31464.0
2017-05-30 15:10:00,64.69,64.75,64.51,64.65,43811.0,64.69,64.75,64.51,64.65,43811.0
2017-05-30 15:15:00,64.65,64.67,64.52,64.52,29185.0,64.65,64.67,64.52,64.52,29185.0
2017-05-30 15:20:00,64.51,64.52,64.38,64.39,33183.0,64.51,64.52,64.38,64.39,33183.0
2017-05-30 15:25:00,64.4,64.46,64.25,64.43,42616.0,64.4,64.46,64.25,64.43,42616.0
2017-05-30 15:30:00,64.43,64.54,64.34,64.52,39460.0,64.43,64.54,64.34,64.52,39460.0
2017-05-30 15:35:00,64.53,64.73,64.53,64.73,36111.0,64.53,64.73,64.53,64.73,36111.0
2017-05-30 15:40:00,64.72,64.86,64.66,64.82,64712.0,64.72,64.86,64.66,64.82,64712.0
2017-05-30 15:45:00,64.84,64.91,64.72,64.79,78125.0,64.84,64.91,64.72,64.79,78125.0
2017-05-30 15:50:00,64.81,64.89,64.74,64.89,84761.0,64.81,64.89,64.74,64.89,84761.0
2017-05-30 15:55:00,64.89,64.95,64.84,64.9,123167.0,64.89,64.95,64.84,64.9,123167.0
2017-05-31 09:30:00,64.94,65.67,64.84,65.66,35262.0,64.94,65.67,64.84,65.66,35262.0
2017-05-31 09:35:00,65.61,65.94,65.32,65.72,57137.0,65.61,65.94,65.32,65.72,57137.0
2017-05-31 09:40:00,65.72,65.75,65.48,65.5,25152.0,65.72,65.75,65.48,65.5,25152.0
2017-05-31 09:45:00,65.49,65.56,64.79,64.79,58000.0,65.49,65.56,64.79,64.79,58000.0
2017-05-31 09:50:00,64.76,64.81,64.31,64.31,31444.0,64.76,64.81,64.31,64.31,31444.0
2017-05-31 09:55:00,64.35,64.4,64.05,64.17,60400.0,64.35,64.4,64.05,64.17,60400.0
2017-05-31 10:00:00,64.11,64.14,63.69,64.09,55553.0,64.11,64.14,63.69,64.09,55553.0
2017-05-31 10:05:00,64.04,64.29,64.0,64.29,47747.0,64.04,64.29,64.0,64.29,47747.0
2017-05-31 10:10:00,64.3,64.3,64.06,64.06,32080.0,64.3,64.3,64.06,64.06,32080.0
2017-05-31 10:15:00,64.06,64.12,63.66,63.68,49726.0,64.06,64.12,63.66,63.68,49726.0
2017-05-31 10:20:00,63.7,64.02,63.69,63.98,44950.0,63.7,64.02,63.69,63.98,44950.0
2017-05-31 10:25:00,63.98,64.05,63.9,64.0,26467.0,63.98,64.05,63.9,64.0,26467.0
2017-05-31 10:30:00,64.0,64.0,63.78,63.84,24880.0,64.0,64.0,63.78,63.84,24880.0
2017-05-31 10:35:00,63.88,63.95,63.86,63.92,16742.0,63.88,63.95,63.86,63.92,16742.0
2017-05-31 10:40:00,63.95,64.05,63.93,63.99,37347.0,63.95,64.05,63.93,63.99,37347.0
2017-05-31 10:45:00,64.0,64.01,63.85,63.86,17238.0,64.0,64.01,63.85,63.86,17238.0
2017-05-31 10:50:00,63.89,64.05,63.8,63.86,50307.0,63.89,64.05,63.8,63.86,50307.0
2017-05-31 10:55:00,63.86,64.27,63.75,64.27,37197.0,63.86,64.27,63.75,64.27,37197.0
2017-05-31 11:00:00,64.29,64.39,64.29,64.35,17896.0,64.29,64.39,64.29,64.35,17896.0
2017-05-31 11:05:00,64.35,64.43,64.32,64.41,20506.0,64.35,64.43,64.32,64.41,20506.0
2017-05-31 11:10:00,64.41,64.51,64.17,64.46,107670.0,64.41,64.51,64.17,64.46,107670.0
2017-05-31 11:15:00,64.48,64.51,64.28,64.4,12786.0,64.48,64.51,64.28,64.4,12786.0
2017-05-31 11:20:00,64.43,64.7,64.43,64.46,19987.0,64.43,64.7,64.43,64.46,19987.0
2017-05-31 11:25:00,64.46,64.48,64.33,64.34,13218.0,64.46,64.48,64.33,64.34,13218.0
2017-05-31 11:30:00,64.33,64.33,64.09,64.13,23833.0,64.33,64.33,64.09,64.13,23833.0
2017-05-31 11:35:00,64.13,64.25,64.13,64.16,13844.0,64.13,64.25,64.13,64.16,13844.0
2017-05-31 11:40:00,64.18,64.2,64.11,64.15,18672.0,64.18,64.2,64.11,64.15,18672.0
2017-05-31 11:45:00,64.14,64.2,64.06,64.13,19101.0,64.14,64.2,64.06,64.13,19101.0
2017-05-31 11:50:00,64.14,64.15,63.93,63.94,17535.0,64.14,64.15,63.93,63.94,17535.0
2017-05-31 11:55:00,63.97,64.03,63.95,63.97,13377.0,63.97,64.03,63.95,63.97,13377.0
2017-05-31 12:00:00,63.98,64.08,63.92,64.0,23227.0,63.98,64.08,63.92,64.0,23227.0
2017-05-31 12:05:00,64.01,64.01,63.85,63.88,17893.0,64.01,64.01,63.85,63.88,17893.0
2017-05-31 12:10:00,63.87,63.88,63.82,63.84,23946.0,63.87,63.88,63.82,63.84,23946.0
2017-05-31 12:15:00,63.84,63.86,63.73,63.77,25844.0,63.84,63.86,63.73,63.77,25844.0
2017-05-31 12:20:00,63.79,63.79,63.69,63.75,26117.0,63.79,63.79,63.69,63.75,26117.0
2017-05-31 12:25:00,63.75,63.75,63.62,63.65,23115.0,63.75,63.75,63.62,63.65,23115.0
2017-05-31 12:30:00,63.65,63.66,63.21,63.45,102355.0,63.65,63.66,63.21,63.45,102355.0
2017-05-31 12:35:00,63.49,63.52,63.42,63.47,25639.0,63.49,63.52,63.42,63.47,25639.0
2017-05-31 12:40:00,63.47,63.52,63.44,63.5,16634.0,63.47,63.52,63.44,63.5,16634.0
2017-05-31 12:45:00,63.51,63.53,63.43,63.44,19884.0,63.51,63.53,63.43,63.44,19884.0
2017-05-31 12:50:00,63.45,63.51,63.36,63.45,16712.0,63.45,63.51,63.36,63.45,16712.0
2017-05-31 12:55:00,63.44,63.52,63.39,63.5,22262.0,63.44,63.52,63.39,63.5,22262.0
2017-05-31 13:00:00,63.51,63.52,63.46,63.5,22046.0,63.51,63.52,63.46,63.5,22046.0
2017-05-31 13:05:00,63.5,63.76,63.49,63.73,33671.0,63.5,63.76,63.49,63.73,33671.0
2017-05-31 13:10:00,63.72,63.76,63.67,63.7,27754.0,63.72,63.76,63.67,63.7,27754.0
2017-05-31 13:15:00,63.7,63.85,63.69,63.74,22476.0,63.7,63.85,63.69,63.74,22476.0
2017-05-31 13:20:00,63.75,63.82,63.7,63.8,17118.0,63.75,63.82,63.7,63.8,17118.0
2017-05-31 13:25:00,63.81,63.84,63.78,63.81,15828.0,63.81,63.84,63.78,63.81,15828.0
2017-05-31 13:30:00,63.79,63.82,63.73,63.75,17463.0,63.79,63.82,63.73,63.75,17463.0
2017-05-31 13:35:00,63.75,63.78,63.72,63.78,14994.0,63.75,63.78,63.72,63.78,14994.0
2017-05-31 13:40:00,63.79,63.8,63.69,63.73,15266.0,63.79,63.8,63.69,63.73,15266.0
2017-05-31 13:45:00,63.73,63.73,63.51,63.51,28435.0,63.73,63.73,63.51,63.51,28435.0
2017-05-31 13:50:00,63.54,63.54,63.41,63.53,25569.0,63.54,63.54,63.41,63.53,25569.0
2017-05-31 13:55:00,63.54,63.55,63.42,63.5,20038.0,63.54,63.55,63.42,63.5,20038.0
2017-05-31 14:00:00,63.51,63.52,63.37,63.47,28249.0,63.51,63.52,63.37,63.47,28249.0
2017-05-31 14:05:00,63.47,63.61,63.4,63.44,24426.0,63.47,63.61,63.4,63.44,24426.0
2017-05-31 14:10:00,63.45,63.46,63.3,63.35,18229.0,63.45,63.46,63.3,63.35,18229.0
2017-05-31 14:15:00,63.35,63.36,63.15,63.28,27477.0,63.35,63.36,63.15,63.28,27477.0
2017-05-31 14:20:00,63.28,63.39,63.24,63.25,16194.0,63.28,63.39,63.24,63.25,16194.0
2017-05-31 14:25:00,63.25,63.34,63.25,63.3,17028.0,63.25,63.34,63.25,63.3,17028.0
2017-05-31 14:30:00,63.3,63.37,63.3,63.33,19715.0,63.3,63.37,63.3,63.33,19715.0
2017-05-31 14:35:00,63.35,63.38,63.28,63.29,21384.0,63.35,63.38,63.28,63.29,21384.0
2017-05-31 14:40:00,63.3,63.4,63.28,63.32,22105.0,63.3,63.4,63.28,63.32,22105.0
2017-05-31 14:45:00,63.3,63.31,63.05,63.12,49223.0,63.3,63.31,63.05,63.12,49223.0
2017-05-31 14:50:00,63.11,63.16,62.81,62.99,73045.0,63.11,63.16,62.81,62.99,73045.0
2017-05-31 14:55:00,62.98,63.3,62.98,63.22,35198.0,62.98,63.3,62.98,63.22,35198.0
2017-05-31 15:00:00,63.21,63.44,63.19,63.28,34253.0,63.21,63.44,63.19,63.28,34253.0
2017-05-31 15:05:00,63.31,63.42,63.27,63.41,33595.0,63.31,63.42,63.27,63.41,33595.0
2017-05-31 15:10:00,63.42,63.51,63.36,63.46,33613.0,63.42,63.51,63.36,63.46,33613.0
2017-05-31 15:15:00,63.5,63.51,63.45,63.5,41331.0,63.5,63.51,63.45,63.5,41331.0
2017-05-31 15:20:00,63.5,63.51,63.45,63.5,65047.0,63.5,63.51,63.45,63.5,65047.0
2017-05-31 15:25:00,63.5,63.54,63.43,63.48,74067.0,63.5,63.54,63.43,63.48,74067.0
2017-05-31 15:30:00,63.48,63.52,63.45,63.49,78129.0,63.48,63.52,63.45,63.49,78129.0
2017-05-31 15:35:00,63.49,63.58,63.44,63.55,80214.0,63.49,63.58,63.44,63.55,80214.0
2017-05-31 15:40:00,63.55,63.6,63.51,63.58,117582.0,63.55,63.6,63.51,63.58,117582.0
2017-05-31 15:45:00,63.6,63.6,63.27,63.32,171544.0,63.6,63.6,63.27,63.32,171544.0
2017-05-31 15:50:00,63.31,63.52,63.31,63.47,139213.0,63.31,63.52,63.31,63.47,139213.0
2017-05-31 15:55:00,63.49,63.59,63.47,63.51,271358.0,63.49,63.59,63.47,63.51,271358.0
2017-06-01 09:30:00,63.86,64.06,63.53,63.59,49533.0,63.86,64.06,63.53,63.59,49533.0
2017-06-01 09:35:00,63.59,64.02,63.52,63.95,19600.0,63.59,64.02,63.52,63.95,19600.0
2017-06-01 09:40:00,63.86,64.01,63.74,63.8,16590.0,63.86,64.01,63.74,63.8,16590.0
2017-06-01 09:45:00,63.86,63.9,63.7,63.83,14074.0,63.86,63.9,63.7,63.83,14074.0
2017-06-01 09:50:00,63.77,63.86,63.44,63.45,25565.0,63.77,63.86,63.44,63.45,25565.0
2017-06-01 09:55:00,63.44,63.86,63.43,63.71,48538.0,63.44,63.86,63.43,63.71,48538.0
2017-06-01 10:00:00,63.71,63.88,63.71,63.8,13465.0,63.71,63.88,63.71,63.8,13465.0
2017-06-01 10:05:00,63.87,63.87,63.39,63.47,18184.0,63.87,63.87,63.39,63.47,18184.0
2017-06-01 10:10:00,63.45,63.57,63.41,63.56,13220.0,63.45,63.57,63.41,63.56,13220.0
2017-06-01 10:15:00,63.56,63.56,63.01,63.38,51036.0,63.56,63.56,63.01,63.38,51036.0
2017-06-01 10:20:00,63.37,63.37,63.26,63.29,10284.0,63.37,63.37,63.26,63.29,10284.0
2017-06-01 10:25:00,63.29,63.41,63.13,63.41,17131.0,63.29,63.41,63.13,63.41,17131.0
2017-06-01 10:30:00,63.45,63.58,63.42,63.58,14818.0,63.45,63.58,63.42,63.58,14818.0
2017-06-01 10:35:00,63.57,63.73,63.57,63.62,20340.0,63.57,63.73,63.57,63.62,20340.0
2017-06-01 10:40:00,63.59,63.71,63.54,63.71,11286.0,63.59,63.71,63.54,63.71,11286.0
2017-06-01 10:45:00,63.71,63.72,63.54,63.57,12228.0,63.71,63.72,63.54,63.57,12228.0
2017-06-01 10:50:00,63.56,63.78,63.54,63.7,16517.0,63.56,63.78,63.54,63.7,16517.0
2017-06-01 10:55:00,63.68,63.81,63.64,63.8,9974.0,63.68,63.81,63.64,63.8,9974.0
2017-06-01 11:00:00,63.82,63.86,63.7,63.76,15272.0,63.82,63.86,63.7,63.76,15272.0
2017-06-01 11:05:00,63.75,63.8,63.7,63.75,20474.0,63.75,63.8,63.7,63.75,20474.0
2017-06-01 11:10:00,63.74,63.83,63.72,63.77,13747.0,63.74,63.83,63.72,63.77,13747.0
2017-06-01 11:15:00,63.77,63.87,63.76,63.81,20101.0,63.77,63.87,63.76,63.81,20101.0
2017-06-01 11:20:00,63.82,63.87,63.76,63.83,19510.0,63.82,63.87,63.76,63.83,19510.0
2017-06-01 11:25:00,63.86,64.22,63.82,64.22,21364.0,63.86,64.22,63.82,64.22,21364.0
2017-06-01 11:30:00,64.22,64.26,64.11,64.17,20216.0,64.22,64.26,64.11,64.17,20216.0
2017-06-01 11:35:00,64.17,64.18,64.06,64.16,16497.0,64.17,64.18,64.06,64.16,16497.0
2017-06-01 11:40:00,64.15,64.17,64.03,64.12,18453.0,64.15,64.17,64.03,64.12,18453.0
2017-06-01 11:45:00,64.12,64.18,64.08,64.16,8201.0,64.12,64.18,64.08,64.16,8201.0
2017-06-01 11:50:00,64.15,64.16,64.07,64.1,8186.0,64.15,64.16,64.07,64.1,8186.0
2017-06-01 11:55:00,64.1,64.2,64.07,64.07,12183.0,64.1,64.2,64.07,64.07,12183.0
2017-06-01 12:00:00,64.08,64.1,64.07,64.1,8099.0,64.08,64.1,64.07,64.1,8099.0
2017-06-01 12:05:00,64.07,64.21,64.07,64.14,20154.0,64.07,64.21,64.07,64.14,20154.0
2017-06-01 12:10:00,64.14,64.14,64.09,64.14,9175.0,64.14,64.14,64.09,64.14,9175.0
2017-06-01 12:15:00,64.14,64.14,64.07,64.13,10127.0,64.14,64.14,64.07,64.13,10127.0
2017-06-01 12:20:00,64.13,64.14,64.06,64.13,18336.0,64.13,64.14,64.06,64.13,18336.0
2017-06-01 12:25:00,64.12,64.15,64.09,64.1,14818.0,64.12,64.15,64.09,64.1,14818.0
2017-06-01 12:30:00,64.1,64.1,64.03,64.08,24390.0,64.1,64.1,64.03,64.08,24390.0
2017-06-01 12:35:00,64.09,64.09,63.94,63.99,16053.0,64.09,64.09,63.94,63.99,16053.0
2017-06-01 12:40:00,63.98,64.04,63.91,63.99,12185.0,63.98,64.04,63.91,63.99,12185.0
2017-06-01 12:45:00,63.98,64.1,63.98,64.09,8218.0,63.98,64.1,63.98,64.09,8218.0
2017-06-01 12:50:00,64.1,64.1,64.04,64.07,13006.0,64.1,64.1,64.04,64.07,13006.0
2017-06-01 12:55:00,64.05,64.1,64.03,64.07,10750.0,64.05,64.1,64.03,64.07,10750.0
2017-06-01 13:00:00,64.05,64.06,63.95,64.0,11984.0,64.05,64.06,63.95,64.0,11984.0
2017-06-01 13:05:00,64.01,64.1,64.01,64.05,11890.0,64.01,64.1,64.01,64.05,11890.0
2017-06-01 13:10:00,64.05,64.06,63.99,64.0,10686.0,64.05,64.06,63.99,64.0,10686.0
2017-06-01 13:15:00,63.98,63.99,63.87,63.88,15216.0,63.98,63.99,63.87,63.88,15216.0
2017-06-01 13:20:00,63.85,63.9,63.8,63.88,13959.0,63.85,63.9,63.8,63.88,13959.0
2017-06-01 13:25:00,63.89,63.97,63.88,63.97,5105.0,63.89,63.97,63.88,63.97,5105.0
2017-06-01 13:30:00,63.95,64.03,63.91,64.03,6499.0,63.95,64.03,63.91,64.03,6499.0
2017-06-01 13:35:00,64.02,64.02,63.92,63.93,8736.0,64.02,64.02,63.92,63.93,8736.0
2017-06-01 13:40:00,63.92,63.97,63.9,63.97,8797.0,63.92,63.97,63.9,63.97,8797.0
2017-06-01 13:45:00,63.97,63.98,63.85,63.91,9959.0,63.97,63.98,63.85,63.91,9959.0
2017-06-01 13:50:00,63.91,63.96,63.9,63.92,9372.0,63.91,63.96,63.9,63.92,9372.0
2017-06-01 13:55:00,63.93,64.0,63.87,63.97,17755.0,63.93,64.0,63.87,63.97,17755.0
2017-06-01 14:00:00,63.98,64.0,63.94,63.97,16218.0,63.98,64.0,63.94,63.97,16218.0
2017-06-01 14:05:00,63.96,64.16,63.93,64.1,20934.0,63.96,64.16,63.93,64.1,20934.0
2017-06-01 14:10:00,64.12,64.27,64.07,64.17,12933.0,64.12,64.27,64.07,64.17,12933.0
2017-06-01 14:15:00,64.2,64.22,64.06,64.08,13274.0,64.2,64.22,64.06,64.08,13274.0
2017-06-01 14:20:00,64.08,64.22,64.08,64.22,11797.0,64.08,64.22,64.08,64.22,11797.0
2017-06-01 14:25:00,64.23,64.35,64.2,64.27,12330.0,64.23,64.35,64.2,64.27,12330.0
2017-06-01 14:30:00,64.25,64.28,64.21,64.22,14803.0,64.25,64.28,64.21,64.22,14803.0
2017-06-01 14:35:00,64.26,64.28,64.18,64.21,14283.0,64.26,64.28,64.18,64.21,14283.0
2017-06-01 14:40:00,64.2,64.25,64.19,64.25,14254.0,64.2,64.25,64.19,64.25,14254.0
2017-06-01 14:45:00,64.26,64.26,64.22,64.25,8103.0,64.26,64.26,64.22,64.25,8103.0
2017-06-01 14:50:00,64.25,64.33,64.24,64.3,15027.0,64.25,64.33,64.24,64.3,15027.0
2017-06-01 14:55:00,64.29,64.32,64.24,64.29,11834.0,64.29,64.32,64.24,64.29,11834.0
2017-06-01 15:00:00,64.26,64.28,64.19,64.25,27003.0,64.26,64.28,64.19,64.25,27003.0
2017-06-01 15:05:00,64.24,64.26,64.16,64.19,16571.0,64.24,64.26,64.16,64.19,16571.0
2017-06-01 15:10:00,64.18,64.26,64.18,64.25,23910.0,64.18,64.26,64.18,64.25,23910.0
2017-06-01 15:15:00,64.25,64.37,64.23,64.35,17261.0,64.25,64.37,64.23,64.35,17261.0
2017-06-01 15:20:00,64.35,64.37,64.3,64.35,11491.0,64.35,64.37,64.3,64.35,11491.0
2017-06-01 15:25:00,64.34,64.41,64.33,64.38,16645.0,64.34,64.41,64.33,64.38,16645.0
2017-06-01 15:30:00,64.39,64.57,64.36,64.54,33876.0,64.39,64.57,64.36,64.54,33876.0
2017-06-01 15:35:00,64.57,64.8,64.53,64.78,31790.0,64.57,64.8,64.53,64.78,31790.0
2017-06-01 15:40:00,64.77,64.79,64.66,64.66,38858.0,64.77,64.79,64.66,64.66,38858.0
2017-06-01 15:45:00,64.65,64.72,64.56,64.62,43689.0,64.65,64.72,64.56,64.62,43689.0
2017-06-01 15:50:00,64.63,64.72,64.63,64.67,59420.0,64.63,64.72,64.63,64.67,59420.0
2017-06-01 15:55:00,64.68,64.89,64.66,64.88,88963.0,64.68,64.89,64.66,64.88,88963.0
2017-06-02 09:30:00,64.95,65.5,64.81,65.07,104909.0,64.95,65.5,64.81,65.07,104909.0
2017-06-02 09:35:00,65.12,65.6,65.11,65.25,38881.0,65.12,65.6,65.11,65.25,38881.0
2017-06-02 09:40:00,65.21,65.21,65.01,65.01,26927.0,65.21,65.21,65.01,65.01,26927.0
2017-06-02 09:45:00,65.06,65.19,64.85,64.91,25854.0,65.06,65.19,64.85,64.91,25854.0
2017-06-02 09:50:00,64.95,64.98,64.52,64.56,15649.0,64.95,64.98,64.52,64.56,15649.0
2017-06-02 09:55:00,64.56,64.73,64.53,64.73,9882.0,64.56,64.73,64.53,64.73,9882.0
2017-06-02 10:00:00,64.7,65.03,64.7,65.02,19433.0,64.7,65.03,64.7,65.02,19433.0
2017-06-02 10:05:00,65.02,65.07,64.88,64.92,19920.0,65.02,65.07,64.88,64.92,19920.0
2017-06-02 10:10:00,64.96,65.13,64.94,65.13,10544.0,64.96,65.13,64.94,65.13,10544.0
2017-06-02 10:15:00,65.13,65.2,65.08,65.09,21050.0,65.13,65.2,65.08,65.09,21050.0
2017-06-02 10:20:00,65.06,65.31,65.01,65.24,38023.0,65.06,65.31,65.01,65.24,38023.0
2017-06-02 10:25:00,65.25,65.56,65.25,65.4,17344.0,65.25,65.56,65.25,65.4,17344.0
2017-06-02 10:30:00,65.44,65.7,65.44,65.62,32864.0,65.44,65.7,65.44,65.62,32864.0
2017-06-02 10:35:00,65.64,65.68,65.53,65.6,11171.0,65.64,65.68,65.53,65.6,11171.0
2017-06-02 10:40:00,65.59,65.6,65.38,65.59,15396.0,65.59,65.6,65.38,65.59,15396.0
2017-06-02 10:45:00,65.61,65.7,65.6,65.63,13689.0,65.61,65.7,65.6,65.63,13689.0
2017-06-02 10:50:00,65.65,65.79,65.62,65.62,17254.0,65.65,65.79,65.62,65.62,17254.0
2017-06-02 10:55:00,65.59,65.75,65.57,65.69,17675.0,65.59,65.75,65.57,65.69,17675.0
2017-06-02 11:00:00,65.65,65.77,65.64,65.67,11262.0,65.65,65.77,65.64,65.67,11262.0
2017-06-02 11:05:00,65.67,65.73,65.53,65.55,16623.0,65.67,65.73,65.53,65.55,16623.0
2017-06-02 11:10:00,65.55,65.55,65.35,65.45,13477.0,65.55,65.55,65.35,65.45,13477.0
2017-06-02 11:15:00,65.45,65.65,65.45,65.55,9492.0,65.45,65.65,65.45,65.55,9492.0
2017-06-02 11:20:00,65.54,65.67,65.54,65.64,16152.0,65.54,65.67,65.54,65.64,16152.0
2017-06-02 11:25:00,65.65,65.73,65.6,65.66,14602.0,65.65,65.73,65.6,65.66,14602.0
2017-06-02 11:30:00,65.66,65.87,65.63,65.85,58836.0,65.66,65.87,65.63,65.85,58836.0
2017-06-02 11:35:00,65.87,65.9,65.76,65.9,12307.0,65.87,65.9,65.76,65.9,12307.0
2017-06-02 11:40:00,65.9,66.23,65.9,66.23,39114.0,65.9,66.23,65.9,66.23,39114.0
2017-06-02 11:45:00,66.19,66.29,66.07,66.17,41027.0,66.19,66.29,66.07,66.17,41027.0
2017-06-02 11:50:00,66.17,66.2,65.92,66.02,22236.0,66.17,66.2,65.92,66.02,22236.0
2017-06-02 11:55:00,66.08,66.25,66.08,66.18,15776.0,66.08,66.25,66.08,66.18,15776.0
2017-06-02 12:00:00,66.16,66.24,66.07,66.22,15394.0,66.16,66.24,66.07,66.22,15394.0
2017-06-02 12:05:00,66.18,66.19,66.06,66.1,8937.0,66.18,66.19,66.06,66.1,8937.0
2017-06-02 12:10:00,66.08,66.22,66.06,66.21,26770.0,66.08,66.22,66.06,66.21,26770.0
2017-06-02 12:15:00,66.21,66.24,66.12,66.12,12609.0,66.21,66.24,66.12,66.12,12609.0
2017-06-02 12:20:00,66.12,66.29,66.12,66.21,20558.0,66.12,66.29,66.12,66.21,20558.0
2017-06-02 12:25:00,66.21,66.21,66.01,66.17,6491.0,66.21,66.21,66.01,66.17,6491.0
2017-06-02 12:30:00,66.17,66.17,66.02,66.11,34726.0,66.17,66.17,66.02,66.11,34726.0
2017-06-02 12:35:00,66.07,66.16,66.07,66.16,4450.0,66.07,66.16,66.07,66.16,4450.0
2017-06-02 12:40:00,66.18,66.19,66.11,66.12,9173.0,66.18,66.19,66.11,66.12,9173.0
2017-06-02 12:45:00,66.1,66.18,66.08,66.18,4726.0,66.1,66.18,66.08,66.18,4726.0
2017-06-02 12:50:00,66.17,66.19,66.08,66.12,10095.0,66.17,66.19,66.08,66.12,10095.0
2017-06-02 12:55:00,66.12,66.22,66.11,66.18,5968.0,66.12,66.22,66.11,66.18,5968.0
2017-06-02 13:00:00,66.18,66.23,66.17,66.21,7540.0,66.18,66.23,66.17,66.21,7540.0
2017-06-02 13:05:00,66.19,66.25,66.19,66.2,10733.0,66.19,66.25,66.19,66.2,10733.0
2017-06-02 13:10:00,66.21,66.3,66.21,66.23,6585.0,66.21,66.3,66.21,66.23,6585.0
2017-06-02 13:15:00,66.24,66.27,66.16,66.17,9998.0,66.24,66.27,66.16,66.17,9998.0
2017-06-02 13:20:00,66.17,66.3,66.17,66.25,9191.0,66.17,66.3,66.17,66.25,9191.0
2017-06-02 13:25:00,66.28,66.29,66.25,66.28,7070.0,66.28,66.29,66.25,66.28,7070.0
2017-06-02 13:30:00,66.27,66.44,66.26,66.41,31501.0,66.27,66.44,66.26,66.41,31501.0
2017-06-02 13:35:00,66.4,66.45,66.29,66.31,17711.0,66.4,66.45,66.29,66.31,17711.0
2017-06-02 13:40:00,66.33,66.41,66.33,66.41,10497.0,66.33,66.41,66.33,66.41,10497.0
2017-06-02 13:45:00,66.38,66.47,66.38,66.45,21715.0,66.38,66.47,66.38,66.45,21715.0
2017-06-02 13:50:00,66.46,66.46,66.35,66.42,18440.0,66.46,66.46,66.35,66.42,18440.0
2017-06-02 13:55:00,66.42,66.56,66.41,66.56,24953.0,66.42,66.56,66.41,66.56,24953.0
2017-06-02 14:00:00,66.55,66.67,66.54,66.6,35401.0,66.55,66.67,66.54,66.6,35401.0
2017-06-02 14:05:00,66.6,66.66,66.58,66.63,11381.0,66.6,66.66,66.58,66.63,11381.0
2017-06-02 14:10:00,66.65,66.68,66.49,66.56,13991.0,66.65,66.68,66.49,66.56,13991.0
2017-06-02 14:15:00,66.57,66.7,66.57,66.67,18658.0,66.57,66.7,66.57,66.67,18658.0
2017-06-02 14:20:00,66.69,66.76,66.69,66.76,15790.0,66.69,66.76,66.69,66.76,15790.0
2017-06-02 14:25:00,66.76,66.76,66.6,66.62,10166.0,66.76,66.76,66.6,66.62,10166.0
2017-06-02 14:30:00,66.64,66.64,66.5,66.52,17873.0,66.64,66.64,66.5,66.52,17873.0
2017-06-02 14:35:00,66.5,66.65,66.36,66.36,39024.0,66.5,66.65,66.36,66.36,39024.0
2017-06-02 14:40:00,66.35,66.45,66.33,66.39,10934.0,66.35,66.45,66.33,66.39,10934.0
2017-06-02 14:45:00,66.35,66.39,66.34,66.39,8285.0,66.35,66.39,66.34,66.39,8285.0
2017-06-02 14:50:00,66.4,66.43,66.38,66.41,13552.0,66.4,66.43,66.38,66.41,13552.0
2017-06-02 14:55:00,66.4,66.4,66.35,66.37,8801.0,66.4,66.4,66.35,66.37,8801.0
2017-06-02 15:00:00,66.37,66.52,66.36,66.5,23491.0,66.37,66.52,66.36,66.5,23491.0
2017-06-02 15:05:00,66.5,66.5,66.4,66.49,15559.0,66.5,66.5,66.4,66.49,15559.0
2017-06-02 15:10:00,66.49,66.51,66.44,66.45,29123.0,66.49,66.51,66.44,66.45,29123.0
2017-06-02 15:15:00,66.45,66.51,66.43,66.51,28572.0,66.45,66.51,66.43,66.51,28572.0
2017-06-02 15:20:00,66.52,66.55,66.48,66.54,20936.0,66.52,66.55,66.48,66.54,20936.0
2017-06-02 15:25:00,66.54,66.55,66.49,66.49,25213.0,66.54,66.55,66.49,66.49,25213.0
2017-06-02 15:30:00,66.5,66.61,66.47,66.6,29276.0,66.5,66.61,66.47,66.6,29276.0
2017-06-02 15:35:00,66.6,66.63,66.59,66.61,33102.0,66.6,66.63,66.59,66.61,33102.0
2017-06-02 15:40:00,66.61,66.61,66.51,66.57,34469.0,66.61,66.61,66.51,66.57,34469.0
2017-06-02 15:45:00,66.58,66.6,66.5,66.59,37725.0,66.58,66.6,66.5,66.59,37725.0
2017-06-02 15:50:00,66.6,66.76,66.59,66.69,86657.0,66.6,66.76,66.59,66.69,86657.0
2017-06-02 15:55:00,66.68,66.73,66.68,66.7,67031.0,66.68,66.73,66.68,66.7,67031.0
2017-06-05 09:30:00,65.38,65.89,65.14,65.6,87441.0,65.38,65.89,65.14,65.6,87441.0
2017-06-05 09:35:00,65.62,66.0,65.44,65.96,79732.0,65.62,66.0,65.44,65.96,79732.0
2017-06-05 09:40:00,65.94,66.11,65.5,65.53,48446.0,65.94,66.11,65.5,65.53,48446.0
2017-06-05 09:45:00,65.63,65.87,65.5,65.82,30677.0,65.63,65.87,65.5,65.82,30677.0
2017-06-05 09:50:00,65.84,65.88,65.5,65.7,26484.0,65.84,65.88,65.5,65.7,26484.0
2017-06-05 09:55:00,65.69,65.77,65.56,65.64,23765.0,65.69,65.77,65.56,65.64,23765.0
2017-06-05 10:00:00,65.62,65.77,65.6,65.68,15114.0,65.62,65.77,65.6,65.68,15114.0
2017-06-05 10:05:00,65.7,65.79,65.58,65.7,23743.0,65.7,65.79,65.58,65.7,23743.0
2017-06-05 10:10:00,65.7,65.93,65.65,65.79,19113.0,65.7,65.93,65.65,65.79,19113.0
2017-06-05 10:15:00,65.81,65.97,65.79,65.96,16992.0,65.81,65.97,65.79,65.96,16992.0
2017-06-05 10:20:00,65.98,66.06,65.93,65.99,14171.0,65.98,66.06,65.93,65.99,14171.0
2017-06-05 10:25:00,65.97,66.08,65.9,66.04,14370.0,65.97,66.08,65.9,66.04,14370.0
2017-06-05 10:30:00,66.08,66.08,65.76,65.81,55931.0,66.08,66.08,65.76,65.81,55931.0
2017-06-05 10:35:00,65.84,65.84,65.65,65.75,10394.0,65.84,65.84,65.65,65.75,10394.0
2017-06-05 10:40:00,65.77,65.97,65.77,65.87,10012.0,65.77,65.97,65.77,65.87,10012.0
2017-06-05 10:45:00,65.9,65.91,65.77,65.81,11711.0,65.9,65.91,65.77,65.81,11711.0
2017-06-05 10:50:00,65.8,65.8,65.65,65.67,9754.0,65.8,65.8,65.65,65.67,9754.0
2017-06-05 10:55:00,65.69,65.78,65.68,65.78,5305.0,65.69,65.78,65.68,65.78,5305.0
2017-06-05 11:00:00,65.78,65.79,65.73,65.74,8977.0,65.78,65.79,65.73,65.74,8977.0
2017-06-05 11:05:00,65.7,65.76,65.65,65.67,6949.0,65.7,65.76,65.65,65.67,6949.0
2017-06-05 11:10:00,65.68,65.74,65.62,65.7,18880.0,65.68,65.74,65.62,65.7,18880.0
2017-06-05 11:15:00,65.7,65.73,65.58,65.71,19551.0,65.7,65.73,65.58,65.71,19551.0
2017-06-05 11:20:00,65.66,65.66,65.54,65.6,12671.0,65.66,65.66,65.54,65.6,12671.0
2017-06-05 11:25:00,65.59,65.6,65.47,65.6,8298.0,65.59,65.6,65.47,65.6,8298.0
2017-06-05 11:30:00,65.61,65.64,65.49,65.54,12792.0,65.61,65.64,65.49,65.54,12792.0
2017-06-05 11:35:00,65.54,65.61,65.52,65.56,6164.0,65.54,65.61,65.52,65.56,6164.0
2017-06-05 11:40:00,65.55,65.55,65.49,65.51,5700.0,65.55,65.55,65.49,65.51,5700.0
2017-06-05 11:45:00,65.5,65.52,65.42,65.49,18359.0,65.5,65.52,65.42,65.49,18359.0
2017-06-05 11:50:00,65.49,65.59,65.47,65.54,27413.0,65.49,65.59,65.47,65.54,27413.0
2017-06-05 11:55:00,65.54,65.68,65.54,65.56,10113.0,65.54,65.68,65.54,65.56,10113.0
2017-06-05 12:00:00,65.56,65.66,65.49,65.63,12340.0,65.56,65.66,65.49,65.63,12340.0
2017-06-05 12:05:00,65.59,65.61,65.38,65.48,11942.0,65.59,65.61,65.38,65.48,11942.0
2017-06-05 12:10:00,65.48,65.55,65.45,65.48,8411.0,65.48,65.55,65.45,65.48,8411.0
2017-06-05 12:15:00,65.44,65.58,65.44,65.57,6215.0,65.44,65.58,65.44,65.57,6215.0
2017-06-05 12:20:00,65.56,65.57,65.42,65.45,19695.0,65.56,65.57,65.42,65.45,19695.0
2017-06-05 12:25:00,65.45,65.55,65.4,65.4,10967.0,65.45,65.55,65.4,65.4,10967.0
2017-06-05 12:30:00,65.4,65.47,65.35,65.43,9934.0,65.4,65.47,65.35,65.43,9934.0
2017-06-05 12:35:00,65.42,65.43,65.36,65.36,6650.0,65.42,65.43,65.36,65.36,6650.0
2017-06-05 12:40:00,65.37,65.4,65.28,65.31,9175.0,65.37,65.4,65.28,65.31,9175.0
2017-06-05 12:45:00,65.31,65.32,65.21,65.24,9545.0,65.31,65.32,65.21,65.24,9545.0
2017-06-05 12:50:00,65.25,65.28,65.15,65.15,7360.0,65.25,65.28,65.15,65.15,7360.0
2017-06-05 12:55:00,65.15,65.26,65.15,65.23,2793.0,65.15,65.26,65.15,65.23,2793.0
2017-06-05 13:00:00,65.25,65.34,65.24,65.29,6788.0,65.25,65.34,65.24,65.29,6788.0
2017-06-05 13:05:00,65.35,65.35,65.26,65.27,4370.0,65.35,65.35,65.26,65.27,4370.0
2017-06-05 13:10:00,65.27,65.32,65.2,65.27,7398.0,65.27,65.32,65.2,65.27,7398.0
2017-06-05 13:15:00,65.29,65.35,65.28,65.28,10434.0,65.29,65.35,65.28,65.28,10434.0
2017-06-05 13:20:00,65.3,65.35,65.25,65.3,9050.0,65.3,65.35,65.25,65.3,9050.0
2017-06-05 13:25:00,65.28,65.38,65.26,65.34,6950.0,65.28,65.38,65.26,65.34,6950.0
2017-06-05 13:30:00,65.35,65.53,65.3,65.5,5786.0,65.35,65.53,65.3,65.5,5786.0
2017-06-05 13:35:00,65.5,65.56,65.47,65.54,8235.0,65.5,65.56,65.47,65.54,8235.0
2017-06-05 13:40:00,65.56,65.57,65.45,65.57,8668.0,65.56,65.57,65.45,65.57,8668.0
2017-06-05 13:45:00,65.53,65.68,65.53,65.63,7097.0,65.53,65.68,65.53,65.63,7097.0
2017-06-05 13:50:00,65.62,65.7,65.59,65.61,10789.0,65.62,65.7,65.59,65.61,10789.0
2017-06-05 13:55:00,65.63,65.67,65.41,65.44,7960.0,65.63,65.67,65.41,65.44,7960.0
2017-06-05 14:00:00,65.47,65.51,65.45,65.45,4639.0,65.47,65.51,65.45,65.45,4639.0
2017-06-05 14:05:00,65.49,65.5,65.45,65.45,7968.0,65.49,65.5,65.45,65.45,7968.0
2017-06-05 14:10:00,65.45,65.49,65.41,65.43,4235.0,65.45,65.49,65.41,65.43,4235.0
2017-06-05 14:15:00,65.41,65.5,65.4,65.49,6557.0,65.41,65.5,65.4,65.49,6557.0
2017-06-05 14:20:00,65.48,65.49,65.42,65.48,5012.0,65.48,65.49,65.42,65.48,5012.0
2017-06-05 14:25:00,65.48,65.62,65.47,65.61,7352.0,65.48,65.62,65.47,65.61,7352.0
2017-06-05 14:30:00,65.61,65.66,65.57,65.57,9097.0,65.61,65.66,65.57,65.57,9097.0
2017-06-05 14:35:00,65.58,65.59,65.53,65.53,13705.0,65.58,65.59,65.53,65.53,13705.0
2017-06-05 14:40:00,65.54,65.55,65.51,65.55,30847.0,65.54,65.55,65.51,65.55,30847.0
2017-06-05 14:45:00,65.6,65.7,65.58,65.67,2465.0,65.6,65.7,65.58,65.67,2465.0
2017-06-05 14:50:00,65.69,65.71,65.63,65.64,10008.0,65.69,65.71,65.63,65.64,10008.0
2017-06-05 14:55:00,65.64,65.72,65.62,65.62,6451.0,65.64,65.72,65.62,65.62,6451.0
2017-06-05 15:00:00,65.58,65.63,65.56,65.58,5415.0,65.58,65.63,65.56,65.58,5415.0
2017-06-05 15:05:00,65.59,65.61,65.53,65.55,8186.0,65.59,65.61,65.53,65.55,8186.0
2017-06-05 15:10:00,65.56,65.56,65.5,65.5,12124.0,65.56,65.56,65.5,65.5,12124.0
2017-06-05 15:15:00,65.5,65.53,65.47,65.47,16376.0,65.5,65.53,65.47,65.47,16376.0
2017-06-05 15:20:00,65.47,65.54,65.46,65.49,9092.0,65.47,65.54,65.46,65.49,9092.0
2017-06-05 15:25:00,65.49,65.5,65.4,65.47,18396.0,65.49,65.5,65.4,65.47,18396.0
2017-06-05 15:30:00,65.44,65.45,65.35,65.41,22277.0,65.44,65.45,65.35,65.41,22277.0
2017-06-05 15:35:00,65.39,65.58,65.39,65.58,16848.0,65.39,65.58,65.39,65.58,16848.0
2017-06-05 15:40:00,65.56,65.62,65.54,65.62,23761.0,65.56,65.62,65.54,65.62,23761.0
2017-06-05 15:45:00,65.62,65.75,65.59,65.73,34141.0,65.62,65.75,65.59,65.73,34141.0
2017-06-05 15:50:00,65.7,65.71,65.61,65.65,39417.0,65.7,65.71,65.61,65.65,39417.0
2017-06-05 15:55:00,65.65,65.79,65.63,65.72,108892.0,65.65,65.79,65.63,65.72,108892.0
2017-06-06 09:30:00,65.64,65.66,64.77,65.45,49859.0,65.64,65.66,64.77,65.45,49859.0
2017-06-06 09:35:00,65.41,65.76,65.41,65.45,18001.0,65.41,65.76,65.41,65.45,18001.0
2017-06-06 09:40:00,65.54,66.2,65.54,66.12,16302.0,65.54,66.2,65.54,66.12,16302.0
2017-06-06 09:45:00,66.02,66.38,66.01,66.38,19434.0,66.02,66.38,66.01,66.38,19434.0
2017-06-06 09:50:00,66.41,66.54,66.08,66.28,52315.0,66.41,66.54,66.08,66.28,52315.0
2017-06-06 09:55:00,66.3,66.61,66.3,66.43,21589.0,66.3,66.61,66.3,66.43,21589.0
2017-06-06 10:00:00,66.43,66.6,66.3,66.4,13256.0,66.43,66.6,66.3,66.4,13256.0
2017-06-06 10:05:00,66.38,66.43,66.29,66.31,9721.0,66.38,66.43,66.29,66.31,9721.0
2017-06-06 10:10:00,66.35,66.58,66.35,66.46,36656.0,66.35,66.58,66.35,66.46,36656.0
2017-06-06 10:15:00,66.43,66.5,66.19,66.26,26962.0,66.43,66.5,66.19,66.26,26962.0
2017-06-06 10:20:00,66.27,66.43,66.2,66.43,13131.0,66.27,66.43,66.2,66.43,13131.0
2017-06-06 10:25:00,66.48,66.5,66.41,66.49,22415.0,66.48,66.5,66.41,66.49,22415.0
2017-06-06 10:30:00,66.48,66.74,66.46,66.69,26019.0,66.48,66.74,66.46,66.69,26019.0
2017-06-06 10:35:00,66.7,66.77,66.68,66.75,21535.0,66.7,66.77,66.68,66.75,21535.0
2017-06-06 10:40:00,66.78,66.92,66.71,66.91,18043.0,66.78,66.92,66.71,66.91,18043.0
2017-06-06 10:45:00,66.94,67.11,66.94,67.11,52471.0,66.94,67.11,66.94,67.11,52471.0
2017-06-06 10:50:00,67.11,67.24,67.07,67.22,20150.0,67.11,67.24,67.07,67.22,20150.0
2017-06-06 10:55:00,67.2,67.57,67.19,67.22,80252.0,67.2,67.57,67.19,67.22,80252.0
2017-06-06 11:00:00,67.23,67.31,67.1,67.13,30151.0,67.23,67.31,67.1,67.13,30151.0
2017-06-06 11:05:00,67.11,67.55,67.03,67.51,22490.0,67.11,67.55,67.03,67.51,22490.0
2017-06-06 11:10:00,67.49,67.87,67.47,67.69,89199.0,67.49,67.87,67.47,67.69,89199.0
2017-06-06 11:15:00,67.71,67.8,67.47,67.52,34478.0,67.71,67.8,67.47,67.52,34478.0
2017-06-06 11:20:00,67.49,67.86,67.48,67.86,43183.0,67.49,67.86,67.48,67.86,43183.0
2017-06-06 11:25:00,67.86,68.07,67.8,67.85,44579.0,67.86,68.07,67.8,67.85,44579.0
2017-06-06 11:30:00,67.86,67.87,67.75,67.76,15957.0,67.86,67.87,67.75,67.76,15957.0
2017-06-06 11:35:00,67.76,67.92,67.69,67.84,31912.0,67.76,67.92,67.69,67.84,31912.0
2017-06-06 11:40:00,67.84,67.94,67.75,67.76,18483.0,67.84,67.94,67.75,67.76,18483.0
2017-06-06 11:45:00,67.78,67.8,67.66,67.69,14909.0,67.78,67.8,67.66,67.69,14909.0
2017-06-06 11:50:00,67.7,67.81,67.59,67.59,18142.0,67.7,67.81,67.59,67.59,18142.0
2017-06-06 11:55:00,67.58,67.6,67.36,67.37,22162.0,67.58,67.6,67.36,67.37,22162.0
2017-06-06 12:00:00,67.39,67.57,67.37,67.55,9014.0,67.39,67.57,67.37,67.55,9014.0
2017-06-06 12:05:00,67.57,67.57,67.51,67.57,6866.0,67.57,67.57,67.51,67.57,6866.0
2017-06-06 12:10:00,67.55,67.65,67.51,67.61,8927.0,67.55,67.65,67.51,67.61,8927.0
2017-06-06 12:15:00,67.58,67.64,67.53,67.58,9229.0,67.58,67.64,67.53,67.58,9229.0
2017-06-06 12:20:00,67.59,67.64,67.54,67.58,6310.0,67.59,67.64,67.54,67.58,6310.0
2017-06-06 12:25:00,67.56,67.57,67.44,67.44,5407.0,67.56,67.57,67.44,67.44,5407.0
2017-06-06 12:30:00,67.46,67.53,67.4,67.52,15309.0,67.46,67.53,67.4,67.52,15309.0
2017-06-06 12:35:00,67.53,67.53,67.41,67.41,9506.0,67.53,67.53,67.41,67.41,9506.0
2017-06-06 12:40:00,67.41,67.48,67.25,67.32,11847.0,67.41,67.48,67.25,67.32,11847.0
2017-06-06 12:45:00,67.34,67.37,67.32,67.37,8427.0,67.34,67.37,67.32,67.37,8427.0
2017-06-06 12:50:00,67.37,67.37,67.31,67.33,6095.0,67.37,67.37,67.31,67.33,6095.0
2017-06-06 12:55:00,67.35,67.37,67.32,67.36,5498.0,67.35,67.37,67.32,67.36,5498.0
2017-06-06 13:00:00,67.33,67.41,67.33,67.41,3188.0,67.33,67.41,67.33,67.41,3188.0
2017-06-06 13:05:00,67.41,67.5,67.41,67.48,6733.0,67.41,67.5,67.41,67.48,6733.0
2017-06-06 13:10:00,67.45,67.47,67.35,67.37,7656.0,67.45,67.47,67.35,67.37,7656.0
2017-06-06 13:15:00,67.37,67.43,67.3,67.43,19972.0,67.37,67.43,67.3,67.43,19972.0
2017-06-06 13:20:00,67.42,67.44,67.34,67.34,3791.0,67.42,67.44,67.34,67.34,3791.0
2017-06-06 13:25:00,67.34,67.51,67.31,67.35,12670.0,67.34,67.51,67.31,67.35,12670.0
2017-06-06 13:30:00,67.36,67.38,67.34,67.34,6806.0,67.36,67.38,67.34,67.34,6806.0
2017-06-06 13:35:00,67.33,67.43,67.32,67.41,8940.0,67.33,67.43,67.32,67.41,8940.0
2017-06-06 13:40:00,67.4,67.42,67.39,67.39,6977.0,67.4,67.42,67.39,67.39,6977.0
2017-06-06 13:45:00,67.4,67.42,67.33,67.38,8280.0,67.4,67.42,67.33,67.38,8280.0
2017-06-06 13:50:00,67.37,67.38,67.24,67.31,16780.0,67.37,67.38,67.24,67.31,16780.0
2017-06-06 13:55:00,67.31,67.31,67.15,67.17,14085.0,67.31,67.31,67.15,67.17,14085.0
2017-06-06 14:00:00,67.19,67.24,67.19,67.23,5159.0,67.19,67.24,67.19,67.23,5159.0
2017-06-06 14:05:00,67.26,67.33,67.26,67.33,4023.0,67.26,67.33,67.26,67.33,4023.0
2017-06-06 14:10:00,67.33,67.39,67.29,67.39,9965.0,67.33,67.39,67.29,67.39,9965.0
2017-06-06 14:15:00,67.39,67.4,67.32,67.33,9664.0,67.39,67.4,67.32,67.33,9664.0
2017-06-06 14:20:00,67.32,67.34,67.15,67.17,10229.0,67.32,67.34,67.15,67.17,10229.0
2017-06-06 14:25:00,67.18,67.21,66.9,66.92,32846.0,67.18,67.21,66.9,66.92,32846.0
2017-06-06 14:30:00,66.95,67.01,66.89,67.0,13602.0,66.95,67.01,66.89,67.0,13602.0
2017-06-06 14:35:00,67.0,67.01,66.85,66.91,14787.0,67.0,67.01,66.85,66.91,14787.0
2017-06-06 14:40:00,66.91,66.99,66.9,66.93,17425.0,66.91,66.99,66.9,66.93,17425.0
2017-06-06 14:45:00,66.95,66.95,66.86,66.92,14242.0,66.95,66.95,66.86,66.92,14242.0
2017-06-06 14:50:00,66.92,66.95,66.75,66.76,14987.0,66.92,66.95,66.75,66.76,14987.0
2017-06-06 14:55:00,66.79,66.8,66.71,66.71,17577.0,66.79,66.8,66.71,66.71,17577.0
2017-06-06 15:00:00,66.7,66.78,66.47,66.61,48414.0,66.7,66.78,66.47,66.61,48414.0
2017-06-06 15:05:00,66.59,66.59,66.33,66.39,40712.0,66.59,66.59,66.33,66.39,40712.0
2017-06-06 15:10:00,66.4,66.44,66.37,66.4,11907.0,66.4,66.44,66.37,66.4,11907.0
2017-06-06 15:15:00,66.39,66.44,66.34,66.39,15554.0,66.39,66.44,66.34,66.39,15554.0
2017-06-06 15:20:00,66.38,66.4,66.24,66.24,16053.0,66.38,66.4,66.24,66.24,16053.0
2017-06-06 15:25:00,66.24,66.28,65.93,65.97,41107.0,66.24,66.28,65.93,65.97,41107.0
2017-06-06 15:30:00,65.98,66.04,65.75,65.78,102321.0,65.98,66.04,65.75,65.78,102321.0
2017-06-06 15:35:00,65.77,66.1,65.72,66.08,24029.0,65.77,66.1,65.72,66.08,24029.0
2017-06-06 15:40:00,66.07,66.1,65.97,65.97,22075.0,66.07,66.1,65.97,65.97,22075.0
2017-06-06 15:45:00,65.99,66.04,65.86,65.9,63578.0,65.99,66.04,65.86,65.9,63578.0
2017-06-06 15:50:00,65.89,65.9,65.57,65.59,173817.0,65.89,65.9,65.57,65.59,173817.0
2017-06-06 15:55:00,65.58,65.62,65.48,65.54,234257.0,65.58,65.62,65.48,65.54,234257.0
2017-06-07 09:30:00,65.54,65.9,64.61,64.94,82418.0,65.54,65.9,64.61,64.94,82418.0
2017-06-07 09:35:00,64.89,65.33,64.81,64.92,54077.0,64.89,65.33,64.81,64.92,54077.0
2017-06-07 09:40:00,64.93,65.3,64.81,65.01,32702.0,64.93,65.3,64.81,65.01,32702.0
2017-06-07 09:45:00,65.11,65.14,64.6,64.64,38592.0,65.11,65.14,64.6,64.64,38592.0
2017-06-07 09:50:00,64.64,64.68,64.11,64.19,70202.0,64.64,64.68,64.11,64.19,70202.0
2017-06-07 09:55:00,64.21,64.22,63.77,63.89,97269.0,64.21,64.22,63.77,63.89,97269.0
2017-06-07 10:00:00,63.93,64.24,63.9,64.16,39782.0,63.93,64.24,63.9,64.16,39782.0
2017-06-07 10:05:00,64.1,64.44,64.07,64.1,50263.0,64.1,64.44,64.07,64.1,50263.0
2017-06-07 10:10:00,64.05,64.11,63.86,63.86,50947.0,64.05,64.11,63.86,63.86,50947.0
2017-06-07 10:15:00,63.91,64.48,63.89,64.38,41206.0,63.91,64.48,63.89,64.38,41206.0
2017-06-07 10:20:00,64.48,64.68,64.43,64.64,24868.0,64.48,64.68,64.43,64.64,24868.0
2017-06-07 10:25:00,64.64,64.66,64.36,64.36,21410.0,64.64,64.66,64.36,64.36,21410.0
2017-06-07 10:30:00,64.36,64.5,64.11,64.2,68346.0,64.36,64.5,64.11,64.2,68346.0
2017-06-07 10:35:00,64.19,64.2,63.66,63.75,104828.0,64.19,64.2,63.66,63.75,104828.0
2017-06-07 10:40:00,63.74,63.9,63.45,63.78,47598.0,63.74,63.9,63.45,63.78,47598.0
2017-06-07 10:45:00,63.81,64.54,63.79,64.51,26254.0,63.81,64.54,63.79,64.51,26254.0
2017-06-07 10:50:00,64.5,64.66,64.43,64.64,24695.0,64.5,64.66,64.43,64.64,24695.0
2017-06-07 10:55:00,64.58,64.68,64.3,64.31,26855.0,64.58,64.68,64.3,64.31,26855.0
2017-06-07 11:00:00,64.3,64.8,64.27,64.8,12710.0,64.3,64.8,64.27,64.8,12710.0
2017-06-07 11:05:00,64.78,64.85,64.6,64.7,14495.0,64.78,64.85,64.6,64.7,14495.0
2017-06-07 11:10:00,64.74,64.85,64.71,64.85,33830.0,64.74,64.85,64.71,64.85,33830.0
2017-06-07 11:15:00,64.88,64.91,64.62,64.69,13151.0,64.88,64.91,64.62,64.69,13151.0
2017-06-07 11:20:00,64.71,65.0,64.68,64.7,31366.0,64.71,65.0,64.68,64.7,31366.0
2017-06-07 11:25:00,64.7,64.79,64.63,64.79,21382.0,64.7,64.79,64.63,64.79,21382.0
2017-06-07 11:30:00,64.78,64.87,64.73,64.86,9650.0,64.78,64.87,64.73,64.86,9650.0
2017-06-07 11:35:00,64.86,65.03,64.86,64.96,11971.0,64.86,65.03,64.86,64.96,11971.0
2017-06-07 11:40:00,64.93,65.0,64.78,64.94,12969.0,64.93,65.0,64.78,64.94,12969.0
2017-06-07 11:45:00,64.94,65.08,64.82,64.93,15396.0,64.94,65.08,64.82,64.93,15396.0
2017-06-07 11:50:00,64.92,65.1,64.92,64.94,8592.0,64.92,65.1,64.92,64.94,8592.0
2017-06-07 11:55:00,64.93,65.08,64.82,64.89,8662.0,64.93,65.08,64.82,64.89,8662.0
2017-06-07 12:00:00,64.89,64.89,64.76,64.76,9584.0,64.89,64.89,64.76,64.76,9584.0
2017-06-07 12:05:00,64.78,64.93,64.78,64.79,6656.0,64.78,64.93,64.78,64.79,6656.0
2017-06-07 12:10:00,64.79,64.94,64.76,64.87,20630.0,64.79,64.94,64.76,64.87,20630.0
2017-06-07 12:15:00,64.87,65.02,64.87,64.95,12433.0,64.87,65.02,64.87,64.95,12433.0
2017-06-07 12:20:00,64.98,65.06,64.95,65.0,15731.0,64.98,65.06,64.95,65.0,15731.0
2017-06-07 12:25:00,64.99,65.0,64.88,64.93,3726.0,64.99,65.0,64.88,64.93,3726.0
2017-06-07 12:30:00,64.94,64.95,64.83,64.83,6975.0,64.94,64.95,64.83,64.83,6975.0
2017-06-07 12:35:00,64.82,64.87,64.8,64.81,2310.0,64.82,64.87,64.8,64.81,2310.0
2017-06-07 12:40:00,64.79,64.8,64.71,64.76,5371.0,64.79,64.8,64.71,64.76,5371.0
2017-06-07 12:45:00,64.75,64.75,64.52,64.52,7635.0,64.75,64.75,64.52,64.52,7635.0
2017-06-07 12:50:00,64.53,64.57,64.39,64.51,9094.0,64.53,64.57,64.39,64.51,9094.0
2017-06-07 12:55:00,64.52,64.53,64.43,64.48,5855.0,64.52,64.53,64.43,64.48,5855.0
2017-06-07 13:00:00,64.45,64.55,64.43,64.54,9656.0,64.45,64.55,64.43,64.54,9656.0
2017-06-07 13:05:00,64.52,64.56,64.48,64.54,6010.0,64.52,64.56,64.48,64.54,6010.0
2017-06-07 13:10:00,64.52,64.53,64.48,64.49,3559.0,64.52,64.53,64.48,64.49,3559.0
2017-06-07 13:15:00,64.49,64.52,64.4,64.4,10510.0,64.49,64.52,64.4,64.4,10510.0
2017-06-07 13:20:00,64.4,64.5,64.4,64.48,14705.0,64.4,64.5,64.4,64.48,14705.0
2017-06-07 13:25:00,64.5,64.57,64.5,64.53,3925.0,64.5,64.57,64.5,64.53,3925.0
2017-06-07 13:30:00,64.53,64.6,64.53,64.55,3830.0,64.53,64.6,64.53,64.55,3830.0
2017-06-07 13:35:00,64.55,64.57,64.52,64.55,5520.0,64.55,64.57,64.52,64.55,5520.0
2017-06-07 13:40:00,64.54,64.55,64.5,64.5,4265.0,64.54,64.55,64.5,64.5,4265.0
2017-06-07 13:45:00,64.49,64.57,64.45,64.57,5500.0,64.49,64.57,64.45,64.57,5500.0
2017-06-07 13:50:00,64.56,64.57,64.49,64.5,19076.0,64.56,64.57,64.49,64.5,19076.0
2017-06-07 13:55:00,64.53,64.7,64.51,64.64,6986.0,64.53,64.7,64.51,64.64,6986.0
2017-06-07 14:00:00,64.65,64.65,64.45,64.56,7776.0,64.65,64.65,64.45,64.56,7776.0
2017-06-07 14:05:00,64.58,64.66,64.57,64.61,3229.0,64.58,64.66,64.57,64.61,3229.0
2017-06-07 14:10:00,64.61,64.67,64.6,64.62,7477.0,64.61,64.67,64.6,64.62,7477.0
2017-06-07 14:15:00,64.59,64.62,64.5,64.59,13132.0,64.59,64.62,64.5,64.59,13132.0
2017-06-07 14:20:00,64.59,64.74,64.55,64.72,18172.0,64.59,64.74,64.55,64.72,18172.0
2017-06-07 14:25:00,64.74,64.8,64.7,64.76,8810.0,64.74,64.8,64.7,64.76,8810.0
2017-06-07 14:30:00,64.8,64.84,64.78,64.78,5960.0,64.8,64.84,64.78,64.78,5960.0
2017-06-07 14:35:00,64.75,64.88,64.75,64.86,9409.0,64.75,64.88,64.75,64.86,9409.0
2017-06-07 14:40:00,64.9,64.9,64.76,64.79,7800.0,64.9,64.9,64.76,64.79,7800.0
2017-06-07 14:45:00,64.79,64.79,64.72,64.79,11691.0,64.79,64.79,64.72,64.79,11691.0
2017-06-07 14:50:00,64.78,64.87,64.77,64.86,7825.0,64.78,64.87,64.77,64.86,7825.0
2017-06-07 14:55:00,64.84,64.86,64.76,64.82,7936.0,64.84,64.86,64.76,64.82,7936.0
2017-06-07 15:00:00,64.81,64.81,64.69,64.76,8792.0,64.81,64.81,64.69,64.76,8792.0
2017-06-07 15:05:00,64.74,64.92,64.69,64.92,8843.0,64.74,64.92,64.69,64.92,8843.0
2017-06-07 15:10:00,64.92,64.93,64.83,64.85,7600.0,64.92,64.93,64.83,64.85,7600.0
2017-06-07 15:15:00,64.86,64.95,64.86,64.93,16377.0,64.86,64.95,64.86,64.93,16377.0
2017-06-07 15:20:00,64.97,65.09,64.96,65.03,14444.0,64.97,65.09,64.96,65.03,14444.0
2017-06-07 15:25:00,65.02,65.05,64.96,65.05,8643.0,65.02,65.05,64.96,65.05,8643.0
2017-06-07 15:30:00,65.05,65.09,65.02,65.04,44960.0,65.05,65.09,65.02,65.04,44960.0
2017-06-07 15:35:00,65.04,65.06,65.01,65.03,22579.0,65.04,65.06,65.01,65.03,22579.0
2017-06-07 15:40:00,65.04,65.17,65.03,65.17,20626.0,65.04,65.17,65.03,65.17,20626.0
2017-06-07 15:45:00,65.18,65.24,65.18,65.23,36580.0,65.18,65.24,65.18,65.23,36580.0
2017-06-07 15:50:00,65.24,65.27,65.09,65.09,44223.0,65.24,65.27,65.09,65.09,44223.0
2017-06-07 15:55:00,65.09,65.12,65.01,65.11,67997.0,65.09,65.12,65.01,65.11,67997.0
2017-06-08 09:30:00,65.25,65.25,64.39,64.39,30480.0,65.25,65.25,64.39,64.39,30480.0
2017-06-08 09:35:00,64.58,64.81,64.46,64.54,26379.0,64.58,64.81,64.46,64.54,26379.0
2017-06-08 09:40:00,64.51,64.95,64.51,64.78,6437.0,64.51,64.95,64.51,64.78,6437.0
2017-06-08 09:45:00,64.86,64.9,64.56,64.67,12370.0,64.86,64.9,64.56,64.67,12370.0
2017-06-08 09:50:00,64.6,64.6,64.32,64.5,8649.0,64.6,64.6,64.32,64.5,8649.0
2017-06-08 09:55:00,64.59,64.85,64.55,64.74,24670.0,64.59,64.85,64.55,64.74,24670.0
2017-06-08 10:00:00,64.72,64.79,64.64,64.66,11750.0,64.72,64.79,64.64,64.66,11750.0
2017-06-08 10:05:00,64.66,64.66,64.34,64.34,9746.0,64.66,64.66,64.34,64.34,9746.0
2017-06-08 10:10:00,64.39,64.52,64.35,64.47,3845.0,64.39,64.52,64.35,64.47,3845.0
2017-06-08 10:15:00,64.47,64.7,64.4,64.49,33100.0,64.47,64.7,64.4,64.49,33100.0
2017-06-08 10:20:00,64.49,64.6,64.42,64.56,7043.0,64.49,64.6,64.42,64.56,7043.0
2017-06-08 10:25:00,64.57,64.57,64.2,64.23,11411.0,64.57,64.57,64.2,64.23,11411.0
2017-06-08 10:30:00,64.23,64.3,64.19,64.24,24161.0,64.23,64.3,64.19,64.24,24161.0
2017-06-08 10:35:00,64.25,64.29,63.89,63.96,93330.0,64.25,64.29,63.89,63.96,93330.0
2017-06-08 10:40:00,64.0,64.03,63.81,63.82,38553.0,64.0,64.03,63.81,63.82,38553.0
2017-06-08 10:45:00,63.83,64.0,63.78,63.97,22491.0,63.83,64.0,63.78,63.97,22491.0
2017-06-08 10:50:00,63.97,64.17,63.89,64.03,45823.0,63.97,64.17,63.89,64.03,45823.0
2017-06-08 10:55:00,64.06,64.15,63.99,64.15,33876.0,64.06,64.15,63.99,64.15,33876.0
2017-06-08 11:00:00,64.17,64.32,64.16,64.3,23892.0,64.17,64.32,64.16,64.3,23892.0
2017-06-08 11:05:00,64.28,64.5,64.27,64.49,30532.0,64.28,64.5,64.27,64.49,30532.0
2017-06-08 11:10:00,64.48,64.58,64.48,64.56,27169.0,64.48,64.58,64.48,64.56,27169.0
2017-06-08 11:15:00,64.57,64.61,64.48,64.5,20520.0,64.57,64.61,64.48,64.5,20520.0
2017-06-08 11:20:00,64.48,64.5,64.38,64.46,14919.0,64.48,64.5,64.38,64.46,14919.0
2017-06-08 11:25:00,64.48,64.5,64.45,64.46,39918.0,64.48,64.5,64.45,64.46,39918.0
2017-06-08 11:30:00,64.48,64.48,64.41,64.44,6185.0,64.48,64.48,64.41,64.44,6185.0
2017-06-08 11:35:00,64.45,64.5,64.44,64.46,10178.0,64.45,64.5,64.44,64.46,10178.0
2017-06-08 11:40:00,64.47,64.65,64.47,64.65,6330.0,64.47,64.65,64.47,64.65,6330.0
2017-06-08 11:45:00,64.65,64.85,64.62,64.82,10195.0,64.65,64.85,64.62,64.82,10195.0
2017-06-08 11:50:00,64.85,64.97,64.84,64.97,7327.0,64.85,64.97,64.84,64.97,7327.0
2017-06-08 11:55:00,65.0,65.05,64.85,64.88,8379.0,65.0,65.05,64.85,64.88,8379.0
2017-06-08 12:00:00,64.8,64.92,64.8,64.91,4654.0,64.8,64.92,64.8,64.91,4654.0
2017-06-08 12:05:00,64.93,65.0,64.88,64.91,5633.0,64.93,65.0,64.88,64.91,5633.0
2017-06-08 12:10:00,64.94,65.03,64.92,64.98,8149.0,64.94,65.03,64.92,64.98,8149.0
2017-06-08 12:15:00,64.96,65.08,64.95,65.06,5775.0,64.96,65.08,64.95,65.06,5775.0
2017-06-08 12:20:00,65.08,65.08,64.92,64.92,7815.0,65.08,65.08,64.92,64.92,7815.0
2017-06-08 12:25:00,64.95,65.0,64.92,65.0,4500.0,64.95,65.0,64.92,65.0,4500.0
2017-06-08 12:30:00,64.97,64.99,64.94,64.95,6268.0,64.97,64.99,64.94,64.95,6268.0
2017-06-08 12:35:00,64.92,64.98,64.91,64.95,6854.0,64.92,64.98,64.91,64.95,6854.0
2017-06-08 12:40:00,64.97,64.99,64.92,64.97,4635.0,64.97,64.99,64.92,64.97,4635.0
2017-06-08 12:45:00,64.96,64.97,64.88,64.9,7155.0,64.96,64.97,64.88,64.9,7155.0
2017-06-08 12:50:00,64.9,64.94,64.88,64.92,3699.0,64.9,64.94,64.88,64.92,3699.0
2017-06-08 12:55:00,64.92,64.95,64.89,64.94,7159.0,64.92,64.95,64.89,64.94,7159.0
2017-06-08 13:00:00,64.92,64.94,64.87,64.87,5301.0,64.92,64.94,64.87,64.87,5301.0
2017-06-08 13:05:00,64.87,64.94,64.87,64.9,4934.0,64.87,64.94,64.87,64.9,4934.0
2017-06-08 13:10:00,64.91,64.98,64.9,64.92,7290.0,64.91,64.98,64.9,64.92,7290.0
2017-06-08 13:15:00,64.92,64.95,64.86,64.88,5752.0,64.92,64.95,64.86,64.88,5752.0
2017-06-08 13:20:00,64.9,64.95,64.86,64.9,5450.0,64.9,64.95,64.86,64.9,5450.0
2017-06-08 13:25:00,64.93,64.99,64.84,64.84,13126.0,64.93,64.99,64.84,64.84,13126.0
2017-06-08 13:30:00,64.87,65.03,64.86,65.03,8157.0,64.87,65.03,64.86,65.03,8157.0
2017-06-08 13:35:00,65.03,65.03,64.93,64.95,6310.0,65.03,65.03,64.93,64.95,6310.0
2017-06-08 13:40:00,64.98,64.98,64.89,64.92,5730.0,64.98,64.98,64.89,64.92,5730.0
2017-06-08 13:45:00,64.94,65.03,64.9,64.98,6374.0,64.94,65.03,64.9,64.98,6374.0
2017-06-08 13:50:00,64.96,65.15,64.91,65.14,25485.0,64.96,65.15,64.91,65.14,25485.0
2017-06-08 13:55:00,65.14,65.21,65.13,65.14,11100.0,65.14,65.21,65.13,65.14,11100.0
2017-06-08 14:00:00,65.15,65.16,65.01,65.05,6681.0,65.15,65.16,65.01,65.05,6681.0
2017-06-08 14:05:00,65.05,65.12,65.04,65.08,9078.0,65.05,65.12,65.04,65.08,9078.0
2017-06-08 14:10:00,65.07,65.1,64.9,64.9,5704.0,65.07,65.1,64.9,64.9,5704.0
2017-06-08 14:15:00,64.9,64.92,64.85,64.86,7186.0,64.9,64.92,64.85,64.86,7186.0
2017-06-08 14:20:00,64.86,64.89,64.8,64.8,2896.0,64.86,64.89,64.8,64.8,2896.0
2017-06-08 14:25:00,64.78,64.84,64.78,64.81,5496.0,64.78,64.84,64.78,64.81,5496.0
2017-06-08 14:30:00,64.81,64.88,64.8,64.86,8894.0,64.81,64.88,64.8,64.86,8894.0
2017-06-08 14:35:00,64.92,65.01,64.9,64.9,10981.0,64.92,65.01,64.9,64.9,10981.0
2017-06-08 14:40:00,64.9,64.94,64.81,64.81,10150.0,64.9,64.94,64.81,64.81,10150.0
2017-06-08 14:45:00,64.81,64.83,64.7,64.7,4700.0,64.81,64.83,64.7,64.7,4700.0
2017-06-08 14:50:00,64.72,64.78,64.69,64.71,6140.0,64.72,64.78,64.69,64.71,6140.0
2017-06-08 14:55:00,64.75,64.79,64.66,64.7,9197.0,64.75,64.79,64.66,64.7,9197.0
2017-06-08 15:00:00,64.71,64.73,64.68,64.7,21116.0,64.71,64.73,64.68,64.7,21116.0
2017-06-08 15:05:00,64.71,64.78,64.69,64.78,10151.0,64.71,64.78,64.69,64.78,10151.0
2017-06-08 15:10:00,64.75,64.82,64.72,64.72,13751.0,64.75,64.82,64.72,64.72,13751.0
2017-06-08 15:15:00,64.73,64.82,64.73,64.78,20073.0,64.73,64.82,64.73,64.78,20073.0
2017-06-08 15:20:00,64.78,64.83,64.69,64.69,27724.0,64.78,64.83,64.69,64.69,27724.0
2017-06-08 15:25:00,64.69,64.69,64.59,64.67,17822.0,64.69,64.69,64.59,64.67,17822.0
2017-06-08 15:30:00,64.67,64.79,64.63,64.76,17300.0,64.67,64.79,64.63,64.76,17300.0
2017-06-08 15:35:00,64.77,64.9,64.75,64.84,13167.0,64.77,64.9,64.75,64.84,13167.0
2017-06-08 15:40:00,64.87,64.91,64.84,64.86,13767.0,64.87,64.91,64.84,64.86,13767.0
2017-06-08 15:45:00,64.89,64.97,64.87,64.94,22620.0,64.89,64.97,64.87,64.94,22620.0
2017-06-08 15:50:00,64.94,65.03,64.94,64.96,25930.0,64.94,65.03,64.94,64.96,25930.0
2017-06-08 15:55:00,64.96,64.99,64.9,64.98,42429.0,64.96,64.99,64.9,64.98,42429.0
2017-06-09 09:30:00,65.02,65.41,65.02,65.39,19556.0,65.02,65.41,65.02,65.39,19556.0
2017-06-09 09:35:00,65.42,65.42,64.85,64.85,22320.0,65.42,65.42,64.85,64.85,22320.0
2017-06-09 09:40:00,64.82,65.06,64.68,64.98,9023.0,64.82,65.06,64.68,64.98,9023.0
2017-06-09 09:45:00,65.09,65.25,65.05,65.12,7618.0,65.09,65.25,65.05,65.12,7618.0
2017-06-09 09:50:00,65.05,65.18,64.97,65.1,7384.0,65.05,65.18,64.97,65.1,7384.0
2017-06-09 09:55:00,65.07,65.25,65.06,65.16,6832.0,65.07,65.25,65.06,65.16,6832.0
2017-06-09 10:00:00,65.14,65.36,65.11,65.29,5700.0,65.14,65.36,65.11,65.29,5700.0
2017-06-09 10:05:00,65.35,65.48,65.28,65.42,13233.0,65.35,65.48,65.28,65.42,13233.0
2017-06-09 10:10:00,65.41,65.63,65.4,65.54,26021.0,65.41,65.63,65.4,65.54,26021.0
2017-06-09 10:15:00,65.56,65.68,65.56,65.65,10183.0,65.56,65.68,65.56,65.65,10183.0
2017-06-09 10:20:00,65.66,65.72,65.52,65.57,6366.0,65.66,65.72,65.52,65.57,6366.0
2017-06-09 10:25:00,65.59,65.59,65.43,65.55,6495.0,65.59,65.59,65.43,65.55,6495.0
2017-06-09 10:30:00,65.57,65.57,65.45,65.54,4498.0,65.57,65.57,65.45,65.54,4498.0
2017-06-09 10:35:00,65.54,65.55,65.4,65.47,5930.0,65.54,65.55,65.4,65.47,5930.0
2017-06-09 10:40:00,65.48,65.5,65.38,65.39,7563.0,65.48,65.5,65.38,65.39,7563.0
2017-06-09 10:45:00,65.41,65.47,65.34,65.47,8626.0,65.41,65.47,65.34,65.47,8626.0
2017-06-09 10:50:00,65.44,65.44,65.31,65.4,9718.0,65.44,65.44,65.31,65.4,9718.0
2017-06-09 10:55:00,65.43,65.65,65.41,65.62,35923.0,65.43,65.65,65.41,65.62,35923.0
2017-06-09 11:00:00,65.63,65.78,65.61,65.75,14854.0,65.63,65.78,65.61,65.75,14854.0
2017-06-09 11:05:00,65.78,65.8,65.61,65.63,13651.0,65.78,65.8,65.61,65.63,13651.0
2017-06-09 11:10:00,65.61,65.63,65.52,65.59,4251.0,65.61,65.63,65.52,65.59,4251.0
2017-06-09 11:15:00,65.56,65.57,65.42,65.46,5300.0,65.56,65.57,65.42,65.46,5300.0
2017-06-09 11:20:00,65.45,65.46,65.18,65.25,12541.0,65.45,65.46,65.18,65.25,12541.0
2017-06-09 11:25:00,65.23,65.25,65.12,65.21,8213.0,65.23,65.25,65.12,65.21,8213.0
2017-06-09 11:30:00,65.22,65.22,65.13,65.13,6860.0,65.22,65.22,65.13,65.13,6860.0
2017-06-09 11:35:00,65.13,65.16,65.0,65.03,14110.0,65.13,65.16,65.0,65.03,14110.0
2017-06-09 11:40:00,65.04,65.16,65.04,65.16,3703.0,65.04,65.16,65.04,65.16,3703.0
2017-06-09 11:45:00,65.15,65.15,65.0,65.02,4432.0,65.15,65.15,65.0,65.02,4432.0
2017-06-09 11:50:00,65.02,65.04,64.89,64.89,12309.0,65.02,65.04,64.89,64.89,12309.0
2017-06-09 11:55:00,64.9,65.06,64.89,64.91,10322.0,64.9,65.06,64.89,64.91,10322.0
2017-06-09 12:00:00,64.86,64.9,64.77,64.77,10499.0,64.86,64.9,64.77,64.77,10499.0
2017-06-09 12:05:00,64.8,64.8,64.75,64.75,5852.0,64.8,64.8,64.75,64.75,5852.0
2017-06-09 12:10:00,64.74,64.75,64.53,64.53,8801.0,64.74,64.75,64.53,64.53,8801.0
2017-06-09 12:15:00,64.53,64.53,64.26,64.31,11588.0,64.53,64.53,64.26,64.31,11588.0
2017-06-09 12:20:00,64.26,64.4,64.22,64.26,5513.0,64.26,64.4,64.22,64.26,5513.0
2017-06-09 12:25:00,64.29,64.29,64.02,64.12,11228.0,64.29,64.29,64.02,64.12,11228.0
2017-06-09 12:30:00,64.15,64.17,64.01,64.03,18253.0,64.15,64.17,64.01,64.03,18253.0
2017-06-09 12:35:00,64.06,64.1,63.85,63.86,19219.0,64.06,64.1,63.85,63.86,19219.0
2017-06-09 12:40:00,63.84,63.87,63.67,63.73,23512.0,63.84,63.87,63.67,63.73,23512.0
2017-06-09 12:45:00,63.71,63.71,63.5,63.52,15222.0,63.71,63.71,63.5,63.52,15222.0
2017-06-09 12:50:00,63.54,63.81,63.52,63.81,17069.0,63.54,63.81,63.52,63.81,17069.0
2017-06-09 12:55:00,63.78,63.81,63.44,63.6,23808.0,63.78,63.81,63.44,63.6,23808.0
2017-06-09 13:00:00,63.57,63.63,63.45,63.49,13849.0,63.57,63.63,63.45,63.49,13849.0
2017-06-09 13:05:00,63.47,63.48,63.22,63.25,16980.0,63.47,63.48,63.22,63.25,16980.0
2017-06-09 13:10:00,63.23,63.26,62.3,62.41,97477.0,63.23,63.26,62.3,62.41,97477.0
2017-06-09 13:15:00,62.42,62.56,62.29,62.43,60949.0,62.42,62.56,62.29,62.43,60949.0
2017-06-09 13:20:00,62.41,62.61,62.38,62.53,30352.0,62.41,62.61,62.38,62.53,30352.0
2017-06-09 13:25:00,62.57,62.74,62.52,62.72,15225.0,62.57,62.74,62.52,62.72,15225.0
2017-06-09 13:30:00,62.72,62.72,62.47,62.48,20810.0,62.72,62.72,62.47,62.48,20810.0
2017-06-09 13:35:00,62.47,62.49,61.02,61.19,151774.0,62.47,62.49,61.02,61.19,151774.0
2017-06-09 13:40:00,61.19,61.42,61.06,61.28,82848.0,61.19,61.42,61.06,61.28,82848.0
2017-06-09 13:45:00,61.25,61.42,60.81,60.99,74245.0,61.25,61.42,60.81,60.99,74245.0
2017-06-09 13:50:00,60.96,61.17,60.88,60.88,69078.0,60.96,61.17,60.88,60.88,69078.0
2017-06-09 13:55:00,60.9,60.9,60.5,60.56,90896.0,60.9,60.9,60.5,60.56,90896.0
2017-06-09 14:00:00,60.55,61.08,60.38,61.04,100891.0,60.55,61.08,60.38,61.04,100891.0
2017-06-09 14:05:00,61.06,61.47,61.06,61.25,63296.0,61.06,61.47,61.06,61.25,63296.0
2017-06-09 14:10:00,61.26,61.26,60.68,60.73,105162.0,61.26,61.26,60.68,60.73,105162.0
2017-06-09 14:15:00,60.71,60.74,60.44,60.66,105105.0,60.71,60.74,60.44,60.66,105105.0
2017-06-09 14:20:00,60.67,60.83,60.41,60.53,87743.0,60.67,60.83,60.41,60.53,87743.0
2017-06-09 14:25:00,60.52,60.53,59.42,60.0,157496.0,60.52,60.53,59.42,60.0,157496.0
2017-06-09 14:30:00,60.01,60.38,59.91,59.99,126466.0,60.01,60.38,59.91,59.99,126466.0
2017-06-09 14:35:00,60.0,60.18,59.73,60.17,58222.0,60.0,60.18,59.73,60.17,58222.0
2017-06-09 14:40:00,60.16,60.21,59.86,59.92,35126.0,60.16,60.21,59.86,59.92,35126.0
2017-06-09 14:45:00,59.91,59.97,59.1,59.1,59785.0,59.91,59.97,59.1,59.1,59785.0
2017-06-09 14:50:00,59.06,59.62,59.06,59.2,79413.0,59.06,59.62,59.06,59.2,79413.0
2017-06-09 14:55:00,59.22,59.38,59.03,59.38,95459.0,59.22,59.38,59.03,59.38,95459.0
2017-06-09 15:00:00,59.38,60.74,59.38,60.72,72975.0,59.38,60.74,59.38,60.72,72975.0
2017-06-09 15:05:00,60.71,61.03,60.39,60.98,49959.0,60.71,61.03,60.39,60.98,49959.0
2017-06-09 15:10:00,61.0,61.48,61.0,61.48,52551.0,61.0,61.48,61.0,61.48,52551.0
2017-06-09 15:15:00,61.47,61.81,61.1,61.21,90531.0,61.47,61.81,61.1,61.21,90531.0
2017-06-09 15:20:00,61.21,61.6,60.94,61.57,63240.0,61.21,61.6,60.94,61.57,63240.0
2017-06-09 15:25:00,61.57,61.65,61.24,61.64,37849.0,61.57,61.65,61.24,61.64,37849.0
2017-06-09 15:30:00,61.59,61.62,60.97,61.28,33377.0,61.59,61.62,60.97,61.28,33377.0
2017-06-09 15:35:00,61.29,61.49,61.17,61.21,55436.0,61.29,61.49,61.17,61.21,55436.0
2017-06-09 15:40:00,61.17,61.29,61.14,61.23,47005.0,61.17,61.29,61.14,61.23,47005.0
2017-06-09 15:45:00,61.26,61.29,61.09,61.25,48912.0,61.26,61.29,61.09,61.25,48912.0
2017-06-09 15:50:00,61.24,61.6,61.24,61.5,87496.0,61.24,61.6,61.24,61.5,87496.0
2017-06-09 15:55:00,61.51,61.68,61.42,61.65,113345.0,61.51,61.68,61.42,61.65,113345.0
2017-06-12 09:30:00,60.64,60.64,58.62,59.06,139844.0,60.64,60.64,58.62,59.06,139844.0
2017-06-12 09:35:00,59.14,59.77,58.1,58.1,123159.0,59.14,59.77,58.1,58.1,123159.0
2017-06-12 09:40:00,58.19,58.64,58.12,58.26,70838.0,58.19,58.64,58.12,58.26,70838.0
2017-06-12 09:45:00,58.26,58.68,57.68,57.77,78516.0,58.26,58.68,57.68,57.77,78516.0
2017-06-12 09:50:00,57.85,57.94,56.94,57.85,180267.0,57.85,57.94,56.94,57.85,180267.0
2017-06-12 09:55:00,57.94,58.42,57.87,58.42,72864.0,57.94,58.42,57.87,58.42,72864.0
2017-06-12 10:00:00,58.41,59.13,58.09,59.04,56508.0,58.41,59.13,58.09,59.04,56508.0
2017-06-12 10:05:00,59.17,59.22,57.84,57.84,62392.0,59.17,59.22,57.84,57.84,62392.0
2017-06-12 10:10:00,57.89,58.5,57.83,58.32,48050.0,57.89,58.5,57.83,58.32,48050.0
2017-06-12 10:15:00,58.28,59.07,58.06,58.99,38089.0,58.28,59.07,58.06,58.99,38089.0
2017-06-12 10:20:00,59.0,59.21,58.41,59.0,53176.0,59.0,59.21,58.41,59.0,53176.0
2017-06-12 10:25:00,58.97,58.97,58.41,58.41,42121.0,58.97,58.97,58.41,58.41,42121.0
2017-06-12 10:30:00,58.41,58.93,58.36,58.82,58063.0,58.41,58.93,58.36,58.82,58063.0
2017-06-12 10:35:00,58.79,59.4,58.79,59.3,53725.0,58.79,59.4,58.79,59.3,53725.0
2017-06-12 10:40:00,59.3,59.8,59.28,59.8,31193.0,59.3,59.8,59.28,59.8,31193.0
2017-06-12 10:45:00,59.8,59.88,59.41,59.72,31572.0,59.8,59.88,59.41,59.72,31572.0
2017-06-12 10:50:00,59.74,59.84,59.6,59.73,27090.0,59.74,59.84,59.6,59.73,27090.0
2017-06-12 10:55:00,59.72,59.85,59.55,59.79,24125.0,59.72,59.85,59.55,59.79,24125.0
2017-06-12 11:00:00,59.83,60.05,59.7,60.0,39633.0,59.83,60.05,59.7,60.0,39633.0
2017-06-12 11:05:00,60.0,60.05,59.57,59.93,83462.0,60.0,60.05,59.57,59.93,83462.0
2017-06-12 11:10:00,59.93,60.1,59.8,59.98,47715.0,59.93,60.1,59.8,59.98,47715.0
2017-06-12 11:15:00,60.05,60.1,59.82,60.05,68443.0,60.05,60.1,59.82,60.05,68443.0
2017-06-12 11:20:00,60.05,60.3,59.96,60.18,48308.0,60.05,60.3,59.96,60.18,48308.0
2017-06-12 11:25:00,60.2,60.57,60.02,60.42,32103.0,60.2,60.57,60.02,60.42,32103.0
2017-06-12 11:30:00,60.48,60.49,60.17,60.17,31186.0,60.48,60.49,60.17,60.17,31186.0
2017-06-12 11:35:00,60.23,60.37,60.09,60.1,34904.0,60.23,60.37,60.09,60.1,34904.0
2017-06-12 11:40:00,60.09,60.26,59.82,59.89,19761.0,60.09,60.26,59.82,59.89,19761.0
2017-06-12 11:45:00,59.93,60.02,59.52,59.54,17483.0,59.93,60.02,59.52,59.54,17483.0
2017-06-12 11:50:00,59.6,59.6,59.03,59.36,59526.0,59.6,59.6,59.03,59.36,59526.0
2017-06-12 11:55:00,59.38,59.4,59.08,59.15,49734.0,59.38,59.4,59.08,59.15,49734.0
2017-06-12 12:00:00,59.14,59.42,59.14,59.32,37627.0,59.14,59.42,59.14,59.32,37627.0
2017-06-12 12:05:00,59.39,59.4,59.09,59.16,24907.0,59.39,59.4,59.09,59.16,24907.0
2017-06-12 12:10:00,59.12,59.77,59.1,59.68,20592.0,59.12,59.77,59.1,59.68,20592.0
2017-06-12 12:15:00,59.72,59.82,59.45,59.69,18960.0,59.72,59.82,59.45,59.69,18960.0
2017-06-12 12:20:00,59.73,59.91,59.66,59.67,14128.0,59.73,59.91,59.66,59.67,14128.0
2017-06-12 12:25:00,59.66,59.81,59.44,59.53,13131.0,59.66,59.81,59.44,59.53,13131.0
2017-06-12 12:30:00,59.55,59.58,59.4,59.49,15373.0,59.55,59.58,59.4,59.49,15373.0
2017-06-12 12:35:00,59.56,59.68,59.41,59.57,20571.0,59.56,59.68,59.41,59.57,20571.0
2017-06-12 12:40:00,59.53,59.65,59.44,59.64,13960.0,59.53,59.65,59.44,59.64,13960.0
2017-06-12 12:45:00,59.64,59.64,59.49,59.52,14144.0,59.64,59.64,59.49,59.52,14144.0
2017-06-12 12:50:00,59.54,59.69,59.37,59.53,24924.0,59.54,59.69,59.37,59.53,24924.0
2017-06-12 12:55:00,59.56,59.58,59.3,59.43,14571.0,59.56,59.58,59.3,59.43,14571.0
2017-06-12 13:00:00,59.5,59.74,59.49,59.74,17153.0,59.5,59.74,59.49,59.74,17153.0
2017-06-12 13:05:00,59.74,59.89,59.7,59.75,16483.0,59.74,59.89,59.7,59.75,16483.0
2017-06-12 13:10:00,59.76,59.86,59.45,59.78,14781.0,59.76,59.86,59.45,59.78,14781.0
2017-06-12 13:15:00,59.77,59.83,59.4,59.52,30790.0,59.77,59.83,59.4,59.52,30790.0
2017-06-12 13:20:00,59.54,59.83,59.53,59.68,21269.0,59.54,59.83,59.53,59.68,21269.0
2017-06-12 13:25:00,59.73,59.76,59.47,59.72,19404.0,59.73,59.76,59.47,59.72,19404.0
2017-06-12 13:30:00,59.72,59.83,59.64,59.71,21869.0,59.72,59.83,59.64,59.71,21869.0
2017-06-12 13:35:00,59.7,59.89,59.61,59.62,14297.0,59.7,59.89,59.61,59.62,14297.0
2017-06-12 13:40:00,59.67,59.78,59.65,59.73,9974.0,59.67,59.78,59.65,59.73,9974.0
2017-06-12 13:45:00,59.77,59.8,59.67,59.8,13076.0,59.77,59.8,59.67,59.8,13076.0
2017-06-12 13:50:00,59.81,59.85,59.7,59.74,8993.0,59.81,59.85,59.7,59.74,8993.0
2017-06-12 13:55:00,59.72,59.78,59.56,59.62,10650.0,59.72,59.78,59.56,59.62,10650.0
2017-06-12 14:00:00,59.69,59.72,59.47,59.58,14323.0,59.69,59.72,59.47,59.58,14323.0
2017-06-12 14:05:00,59.6,59.69,59.54,59.65,18984.0,59.6,59.69,59.54,59.65,18984.0
2017-06-12 14:10:00,59.66,59.74,59.51,59.58,23621.0,59.66,59.74,59.51,59.58,23621.0
2017-06-12 14:15:00,59.6,59.66,59.56,59.6,29939.0,59.6,59.66,59.56,59.6,29939.0
2017-06-12 14:20:00,59.61,59.67,59.55,59.65,29756.0,59.61,59.67,59.55,59.65,29756.0
2017-06-12 14:25:00,59.65,59.88,59.59,59.84,16637.0,59.65,59.88,59.59,59.84,16637.0
2017-06-12 14:30:00,59.84,60.15,59.82,60.05,32609.0,59.84,60.15,59.82,60.05,32609.0
2017-06-12 14:35:00,60.05,60.16,59.95,60.01,18537.0,60.05,60.16,59.95,60.01,18537.0
2017-06-12 14:40:00,60.0,60.06,59.86,60.03,24367.0,60.0,60.06,59.86,60.03,24367.0
2017-06-12 14:45:00,60.05,60.15,59.97,60.15,14280.0,60.05,60.15,59.97,60.15,14280.0
2017-06-12 14:50:00,60.13,60.19,59.92,59.96,17866.0,60.13,60.19,59.92,59.96,17866.0
2017-06-12 14:55:00,59.99,60.22,59.99,60.22,11277.0,59.99,60.22,59.99,60.22,11277.0
2017-06-12 15:00:00,60.19,60.27,60.0,60.27,15808.0,60.19,60.27,60.0,60.27,15808.0
2017-06-12 15:05:00,60.28,60.4,60.25,60.39,17920.0,60.28,60.4,60.25,60.39,17920.0
2017-06-12 15:10:00,60.39,60.42,60.16,60.28,19701.0,60.39,60.42,60.16,60.28,19701.0
2017-06-12 15:15:00,60.29,60.34,60.2,60.23,21589.0,60.29,60.34,60.2,60.23,21589.0
2017-06-12 15:20:00,60.24,60.32,60.17,60.21,16843.0,60.24,60.32,60.17,60.21,16843.0
2017-06-12 15:25:00,60.18,60.2,59.95,60.01,30356.0,60.18,60.2,59.95,60.01,30356.0
2017-06-12 15:30:00,60.02,60.02,59.84,59.94,41036.0,60.02,60.02,59.84,59.94,41036.0
2017-06-12 15:35:00,59.95,60.03,59.86,59.87,54063.0,59.95,60.03,59.86,59.87,54063.0
2017-06-12 15:40:00,59.88,59.92,59.81,59.84,51328.0,59.88,59.92,59.81,59.84,51328.0
2017-06-12 15:45:00,59.85,59.9,59.76,59.76,102576.0,59.85,59.9,59.76,59.76,102576.0
2017-06-12 15:50:00,59.76,60.1,59.75,59.88,134818.0,59.76,60.1,59.75,59.88,134818.0
2017-06-12 15:55:00,59.88,60.03,59.87,59.99,167747.0,59.88,60.03,59.87,59.99,167747.0
2017-06-13 09:30:00,60.38,60.99,60.26,60.33,92405.0,60.38,60.99,60.26,60.33,92405.0
2017-06-13 09:35:00,60.39,60.61,59.59,59.92,56274.0,60.39,60.61,59.59,59.92,56274.0
2017-06-13 09:40:00,59.99,60.54,59.84,60.54,38808.0,59.99,60.54,59.84,60.54,38808.0
2017-06-13 09:45:00,60.5,60.6,60.13,60.22,66095.0,60.5,60.6,60.13,60.22,66095.0
2017-06-13 09:50:00,60.24,60.28,59.78,60.01,31357.0,60.24,60.28,59.78,60.01,31357.0
2017-06-13 09:55:00,60.01,60.01,59.7,59.97,16087.0,60.01,60.01,59.7,59.97,16087.0
2017-06-13 10:00:00,60.0,60.03,59.72,59.75,29419.0,60.0,60.03,59.72,59.75,29419.0
2017-06-13 10:05:00,59.73,59.89,59.72,59.81,12731.0,59.73,59.89,59.72,59.81,12731.0
2017-06-13 10:10:00,59.79,59.81,59.44,59.48,36902.0,59.79,59.81,59.44,59.48,36902.0
2017-06-13 10:15:00,59.47,59.58,59.21,59.3,34373.0,59.47,59.58,59.21,59.3,34373.0
2017-06-13 10:20:00,59.3,59.43,59.21,59.28,27607.0,59.3,59.43,59.21,59.28,27607.0
2017-06-13 10:25:00,59.33,59.34,59.11,59.23,27036.0,59.33,59.34,59.11,59.23,27036.0
2017-06-13 10:30:00,59.22,59.52,59.22,59.45,33414.0,59.22,59.52,59.22,59.45,33414.0
2017-06-13 10:35:00,59.47,59.9,59.47,59.85,15319.0,59.47,59.9,59.47,59.85,15319.0
2017-06-13 10:40:00,59.85,59.85,59.39,59.39,18601.0,59.85,59.85,59.39,59.39,18601.0
2017-06-13 10:45:00,59.46,59.46,58.8,59.29,35539.0,59.46,59.46,58.8,59.29,35539.0
2017-06-13 10:50:00,59.33,59.33,58.53,58.78,51487.0,59.33,59.33,58.53,58.78,51487.0
2017-06-13 10:55:00,58.76,58.94,58.61,58.78,22364.0,58.76,58.94,58.61,58.78,22364.0
2017-06-13 11:00:00,58.77,58.97,58.66,58.94,22375.0,58.77,58.97,58.66,58.94,22375.0
2017-06-13 11:05:00,58.98,59.09,58.83,58.97,27860.0,58.98,59.09,58.83,58.97,27860.0
2017-06-13 11:10:00,58.99,59.02,58.78,58.98,15288.0,58.99,59.02,58.78,58.98,15288.0
2017-06-13 11:15:00,59.02,59.07,58.85,59.03,23647.0,59.02,59.07,58.85,59.03,23647.0
2017-06-13 11:20:00,59.05,59.2,59.04,59.14,17234.0,59.05,59.2,59.04,59.14,17234.0
2017-06-13 11:25:00,59.16,59.35,59.05,59.12,9675.0,59.16,59.35,59.05,59.12,9675.0
2017-06-13 11:30:00,59.13,59.28,59.11,59.2,8765.0,59.13,59.28,59.11,59.2,8765.0
2017-06-13 11:35:00,59.19,59.19,59.07,59.07,5757.0,59.19,59.19,59.07,59.07,5757.0
2017-06-13 11:40:00,59.12,59.44,59.1,59.44,12047.0,59.12,59.44,59.1,59.44,12047.0
2017-06-13 11:45:00,59.41,59.5,59.4,59.4,18250.0,59.41,59.5,59.4,59.4,18250.0
2017-06-13 11:50:00,59.44,59.44,59.33,59.34,8000.0,59.44,59.44,59.33,59.34,8000.0
2017-06-13 11:55:00,59.38,59.55,59.38,59.55,11874.0,59.38,59.55,59.38,59.55,11874.0
2017-06-13 12:00:00,59.57,59.84,59.57,59.76,39120.0,59.57,59.84,59.57,59.76,39120.0
2017-06-13 12:05:00,59.73,59.9,59.69,59.8,22390.0,59.73,59.9,59.69,59.8,22390.0
2017-06-13 12:10:00,59.8,59.93,59.8,59.8,25419.0,59.8,59.93,59.8,59.8,25419.0
2017-06-13 12:15:00,59.84,59.84,59.61,59.61,23906.0,59.84,59.84,59.61,59.61,23906.0
2017-06-13 12:20:00,59.66,59.68,59.42,59.46,13620.0,59.66,59.68,59.42,59.46,13620.0
2017-06-13 12:25:00,59.46,59.47,59.27,59.35,25957.0,59.46,59.47,59.27,59.35,25957.0
2017-06-13 12:30:00,59.35,59.38,59.25,59.31,18012.0,59.35,59.38,59.25,59.31,18012.0
2017-06-13 12:35:00,59.3,59.4,59.26,59.36,14300.0,59.3,59.4,59.26,59.36,14300.0
2017-06-13 12:40:00,59.39,59.44,59.34,59.35,17300.0,59.39,59.44,59.34,59.35,17300.0
2017-06-13 12:45:00,59.38,59.42,59.35,59.37,17562.0,59.38,59.42,59.35,59.37,17562.0
2017-06-13 12:50:00,59.41,59.51,59.32,59.5,14160.0,59.41,59.51,59.32,59.5,14160.0
2017-06-13 12:55:00,59.51,59.55,59.4,59.43,12500.0,59.51,59.55,59.4,59.43,12500.0
2017-06-13 13:00:00,59.43,59.45,59.38,59.42,6839.0,59.43,59.45,59.38,59.42,6839.0
2017-06-13 13:05:00,59.42,59.42,59.27,59.31,10007.0,59.42,59.42,59.27,59.31,10007.0
2017-06-13 13:10:00,59.28,59.28,59.17,59.18,15650.0,59.28,59.28,59.17,59.18,15650.0
2017-06-13 13:15:00,59.21,59.43,59.19,59.39,6973.0,59.21,59.43,59.19,59.39,6973.0
2017-06-13 13:20:00,59.38,59.57,59.38,59.52,5296.0,59.38,59.57,59.38,59.52,5296.0
2017-06-13 13:25:00,59.51,59.54,59.37,59.37,9301.0,59.51,59.54,59.37,59.37,9301.0
2017-06-13 13:30:00,59.4,59.46,59.38,59.44,9687.0,59.4,59.46,59.38,59.44,9687.0
2017-06-13 13:35:00,59.44,59.45,59.39,59.44,7070.0,59.44,59.45,59.39,59.44,7070.0
2017-06-13 13:40:00,59.43,59.45,59.34,59.36,12461.0,59.43,59.45,59.34,59.36,12461.0
2017-06-13 13:45:00,59.35,59.35,59.12,59.14,10004.0,59.35,59.35,59.12,59.14,10004.0
2017-06-13 13:50:00,59.13,59.25,59.13,59.24,10424.0,59.13,59.25,59.13,59.24,10424.0
2017-06-13 13:55:00,59.25,59.32,59.22,59.26,16660.0,59.25,59.32,59.22,59.26,16660.0
2017-06-13 14:00:00,59.26,59.26,59.19,59.21,15579.0,59.26,59.26,59.19,59.21,15579.0
2017-06-13 14:05:00,59.22,59.25,59.09,59.21,42271.0,59.22,59.25,59.09,59.21,42271.0
2017-06-13 14:10:00,59.21,59.21,59.07,59.09,12192.0,59.21,59.21,59.07,59.09,12192.0
2017-06-13 14:15:00,59.09,59.11,59.02,59.06,16572.0,59.09,59.11,59.02,59.06,16572.0
2017-06-13 14:20:00,59.06,59.16,58.96,59.02,155503.0,59.06,59.16,58.96,59.02,155503.0
2017-06-13 14:25:00,59.04,59.33,59.04,59.32,17451.0,59.04,59.33,59.04,59.32,17451.0
2017-06-13 14:30:00,59.31,59.45,59.26,59.41,17548.0,59.31,59.45,59.26,59.41,17548.0
2017-06-13 14:35:00,59.42,59.51,59.21,59.41,31234.0,59.42,59.51,59.21,59.41,31234.0
2017-06-13 14:40:00,59.4,59.41,59.34,59.41,12778.0,59.4,59.41,59.34,59.41,12778.0
2017-06-13 14:45:00,59.41,59.45,59.3,59.32,33597.0,59.41,59.45,59.3,59.32,33597.0
2017-06-13 14:50:00,59.37,59.42,59.37,59.39,4825.0,59.37,59.42,59.37,59.39,4825.0
2017-06-13 14:55:00,59.39,59.39,59.25,59.38,15560.0,59.39,59.39,59.25,59.38,15560.0
2017-06-13 15:00:00,59.39,59.42,59.32,59.39,30626.0,59.39,59.42,59.32,59.39,30626.0
2017-06-13 15:05:00,59.38,59.56,59.37,59.56,12212.0,59.38,59.56,59.37,59.56,12212.0
2017-06-13 15:10:00,59.56,59.58,59.47,59.5,19340.0,59.56,59.58,59.47,59.5,19340.0
2017-06-13 15:15:00,59.5,59.5,59.43,59.46,15705.0,59.5,59.5,59.43,59.46,15705.0
2017-06-13 15:20:00,59.46,59.48,59.41,59.46,35838.0,59.46,59.48,59.41,59.46,35838.0
2017-06-13 15:25:00,59.43,59.62,59.43,59.58,57752.0,59.43,59.62,59.43,59.58,57752.0
2017-06-13 15:30:00,59.58,59.7,59.48,59.7,34598.0,59.58,59.7,59.48,59.7,34598.0
2017-06-13 15:35:00,59.7,59.71,59.63,59.68,38489.0,59.7,59.71,59.63,59.68,38489.0
2017-06-13 15:40:00,59.69,59.74,59.63,59.64,33152.0,59.69,59.74,59.63,59.64,33152.0
2017-06-13 15:45:00,59.65,59.68,59.6,59.66,40970.0,59.65,59.68,59.6,59.66,40970.0
2017-06-13 15:50:00,59.67,59.67,59.47,59.5,38098.0,59.67,59.67,59.47,59.5,38098.0
2017-06-13 15:55:00,59.5,59.58,59.46,59.56,114054.0,59.5,59.58,59.46,59.56,114054.0
2017-06-14 09:30:00,59.68,60.13,59.68,60.13,32545.0,59.68,60.13,59.68,60.13,32545.0
2017-06-14 09:35:00,60.07,60.07,59.3,59.4,16896.0,60.07,60.07,59.3,59.4,16896.0
2017-06-14 09:40:00,59.52,59.64,59.35,59.64,8490.0,59.52,59.64,59.35,59.64,8490.0
2017-06-14 09:45:00,59.63,60.08,59.63,60.08,13350.0,59.63,60.08,59.63,60.08,13350.0
2017-06-14 09:50:00,60.06,60.07,59.75,59.78,13776.0,60.06,60.07,59.75,59.78,13776.0
2017-06-14 09:55:00,59.79,59.84,59.67,59.67,24008.0,59.79,59.84,59.67,59.67,24008.0
2017-06-14 10:00:00,59.73,59.78,59.65,59.7,19984.0,59.73,59.78,59.65,59.7,19984.0
2017-06-14 10:05:00,59.73,59.85,59.67,59.85,11883.0,59.73,59.85,59.67,59.85,11883.0
2017-06-14 10:10:00,59.8,60.13,59.8,60.06,39402.0,59.8,60.13,59.8,60.06,39402.0
2017-06-14 10:15:00,60.07,60.08,59.8,59.88,18872.0,60.07,60.08,59.8,59.88,18872.0
2017-06-14 10:20:00,59.85,60.08,59.84,60.0,19895.0,59.85,60.08,59.84,60.0,19895.0
2017-06-14 10:25:00,59.99,60.08,59.9,59.91,15515.0,59.99,60.08,59.9,59.91,15515.0
2017-06-14 10:30:00,59.91,59.96,59.57,59.58,18257.0,59.91,59.96,59.57,59.58,18257.0
2017-06-14 10:35:00,59.63,59.76,59.5,59.75,13566.0,59.63,59.76,59.5,59.75,13566.0
2017-06-14 10:40:00,59.76,59.83,59.69,59.8,11963.0,59.76,59.83,59.69,59.8,11963.0
2017-06-14 10:45:00,59.81,59.85,59.55,59.8,13129.0,59.81,59.85,59.55,59.8,13129.0
2017-06-14 10:50:00,59.8,59.91,59.72,59.73,8069.0,59.8,59.91,59.72,59.73,8069.0
2017-06-14 10:55:00,59.72,59.72,59.21,59.3,13157.0,59.72,59.72,59.21,59.3,13157.0
2017-06-14 11:00:00,59.3,59.39,59.27,59.38,12085.0,59.3,59.39,59.27,59.38,12085.0
2017-06-14 11:05:00,59.39,59.39,59.14,59.26,12734.0,59.39,59.39,59.14,59.26,12734.0
2017-06-14 11:10:00,59.27,59.5,59.23,59.31,12205.0,59.27,59.5,59.23,59.31,12205.0
2017-06-14 11:15:00,59.35,59.51,59.34,59.45,6478.0,59.35,59.51,59.34,59.45,6478.0
2017-06-14 11:20:00,59.45,59.67,59.45,59.62,11231.0,59.45,59.67,59.45,59.62,11231.0
2017-06-14 11:25:00,59.59,59.7,59.57,59.67,5180.0,59.59,59.7,59.57,59.67,5180.0
2017-06-14 11:30:00,59.67,59.71,59.65,59.68,8036.0,59.67,59.71,59.65,59.68,8036.0
2017-06-14 11:35:00,59.68,59.92,59.68,59.81,19305.0,59.68,59.92,59.68,59.81,19305.0
2017-06-14 11:40:00,59.8,59.9,59.8,59.84,11577.0,59.8,59.9,59.8,59.84,11577.0
2017-06-14 11:45:00,59.81,59.88,59.66,59.76,8820.0,59.81,59.88,59.66,59.76,8820.0
2017-06-14 11:50:00,59.8,59.85,59.76,59.84,15245.0,59.8,59.85,59.76,59.84,15245.0
2017-06-14 11:55:00,59.8,59.91,59.79,59.85,6837.0,59.8,59.91,59.79,59.85,6837.0
2017-06-14 12:00:00,59.84,60.03,59.84,59.97,8517.0,59.84,60.03,59.84,59.97,8517.0
2017-06-14 12:05:00,59.98,60.01,59.91,59.92,8828.0,59.98,60.01,59.91,59.92,8828.0
2017-06-14 12:10:00,59.91,59.92,59.68,59.71,8611.0,59.91,59.92,59.68,59.71,8611.0
2017-06-14 12:15:00,59.7,59.7,59.57,59.62,3753.0,59.7,59.7,59.57,59.62,3753.0
2017-06-14 12:20:00,59.68,59.75,59.65,59.65,4346.0,59.68,59.75,59.65,59.65,4346.0
2017-06-14 12:25:00,59.68,59.89,59.66,59.82,14197.0,59.68,59.89,59.66,59.82,14197.0
2017-06-14 12:30:00,59.78,59.87,59.74,59.86,9863.0,59.78,59.87,59.74,59.86,9863.0
2017-06-14 12:35:00,59.86,59.89,59.81,59.81,9116.0,59.86,59.89,59.81,59.81,9116.0
2017-06-14 12:40:00,59.8,59.89,59.8,59.89,4696.0,59.8,59.89,59.8,59.89,4696.0
2017-06-14 12:45:00,59.88,59.88,59.8,59.86,4628.0,59.88,59.88,59.8,59.86,4628.0
2017-06-14 12:50:00,59.83,59.84,59.72,59.78,5205.0,59.83,59.84,59.72,59.78,5205.0
2017-06-14 12:55:00,59.77,59.8,59.66,59.66,5865.0,59.77,59.8,59.66,59.66,5865.0
2017-06-14 13:00:00,59.64,59.74,59.61,59.73,5499.0,59.64,59.74,59.61,59.73,5499.0
2017-06-14 13:05:00,59.74,59.77,59.62,59.62,10140.0,59.74,59.77,59.62,59.62,10140.0
2017-06-14 13:10:00,59.65,59.74,59.65,59.66,3727.0,59.65,59.74,59.65,59.66,3727.0
2017-06-14 13:15:00,59.67,59.72,59.64,59.72,3795.0,59.67,59.72,59.64,59.72,3795.0
2017-06-14 13:20:00,59.67,59.7,59.61,59.62,5710.0,59.67,59.7,59.61,59.62,5710.0
2017-06-14 13:25:00,59.65,59.65,59.55,59.59,22197.0,59.65,59.65,59.55,59.59,22197.0
2017-06-14 13:30:00,59.57,59.6,59.55,59.59,9020.0,59.57,59.6,59.55,59.59,9020.0
2017-06-14 13:35:00,59.6,59.61,59.55,59.59,7413.0,59.6,59.61,59.55,59.59,7413.0
2017-06-14 13:40:00,59.6,59.65,59.49,59.51,19452.0,59.6,59.65,59.49,59.51,19452.0
2017-06-14 13:45:00,59.49,59.52,59.42,59.49,9922.0,59.49,59.52,59.42,59.49,9922.0
2017-06-14 13:50:00,59.45,59.6,59.41,59.45,11643.0,59.45,59.6,59.41,59.45,11643.0
2017-06-14 13:55:00,59.46,59.48,59.42,59.46,32804.0,59.46,59.48,59.42,59.46,32804.0
2017-06-14 14:00:00,59.48,59.81,59.42,59.7,10919.0,59.48,59.81,59.42,59.7,10919.0
2017-06-14 14:05:00,59.73,59.96,59.72,59.84,46997.0,59.73,59.96,59.72,59.84,46997.0
2017-06-14 14:10:00,59.82,59.94,59.76,59.77,15523.0,59.82,59.94,59.76,59.77,15523.0
2017-06-14 14:15:00,59.78,59.8,59.38,59.42,10829.0,59.78,59.8,59.38,59.42,10829.0
2017-06-14 14:20:00,59.5,59.62,59.37,59.46,8210.0,59.5,59.62,59.37,59.46,8210.0
2017-06-14 14:25:00,59.51,59.62,59.49,59.5,6645.0,59.51,59.62,59.49,59.5,6645.0
2017-06-14 14:30:00,59.49,59.5,59.35,59.45,6118.0,59.49,59.5,59.35,59.45,6118.0
2017-06-14 14:35:00,59.43,59.43,59.08,59.1,13897.0,59.43,59.43,59.08,59.1,13897.0
2017-06-14 14:40:00,59.08,59.1,58.61,58.62,30569.0,59.08,59.1,58.61,58.62,30569.0
2017-06-14 14:45:00,58.62,58.66,58.4,58.5,29408.0,58.62,58.66,58.4,58.5,29408.0
2017-06-14 14:50:00,58.53,59.05,58.51,58.95,9537.0,58.53,59.05,58.51,58.95,9537.0
2017-06-14 14:55:00,58.97,59.22,58.84,58.87,24396.0,58.97,59.22,58.84,58.87,24396.0
2017-06-14 15:00:00,58.87,58.93,58.74,58.93,7791.0,58.87,58.93,58.74,58.93,7791.0
2017-06-14 15:05:00,58.95,58.95,58.71,58.72,12116.0,58.95,58.95,58.71,58.72,12116.0
2017-06-14 15:10:00,58.71,58.72,58.14,58.24,33992.0,58.71,58.72,58.14,58.24,33992.0
2017-06-14 15:15:00,58.23,58.38,58.18,58.27,53775.0,58.23,58.38,58.18,58.27,53775.0
2017-06-14 15:20:00,58.28,58.5,58.27,58.48,31926.0,58.28,58.5,58.27,58.48,31926.0
2017-06-14 15:25:00,58.44,58.53,58.29,58.42,21263.0,58.44,58.53,58.29,58.42,21263.0
2017-06-14 15:30:00,58.46,58.53,58.35,58.53,27982.0,58.46,58.53,58.35,58.53,27982.0
2017-06-14 15:35:00,58.52,58.7,58.52,58.68,56205.0,58.52,58.7,58.52,58.68,56205.0
2017-06-14 15:40:00,58.7,58.73,58.62,58.68,36477.0,58.7,58.73,58.62,58.68,36477.0
2017-06-14 15:45:00,58.7,58.86,58.68,58.86,38533.0,58.7,58.86,58.68,58.86,38533.0
2017-06-14 15:50:00,58.87,58.97,58.8,58.94,68336.0,58.87,58.97,58.8,58.94,68336.0
2017-06-14 15:55:00,58.94,58.98,58.92,58.95,101608.0,58.94,58.98,58.92,58.95,101608.0
2017-06-15 09:30:00,58.34,58.38,57.35,57.86,83769.0,58.34,58.38,57.35,57.86,83769.0
2017-06-15 09:35:00,57.72,58.48,57.65,58.26,50168.0,57.72,58.48,57.65,58.26,50168.0
2017-06-15 09:40:00,58.16,58.47,57.7,57.87,55631.0,58.16,58.47,57.7,57.87,55631.0
2017-06-15 09:45:00,57.84,58.15,57.67,57.87,52617.0,57.84,58.15,57.67,57.87,52617.0
2017-06-15 09:50:00,57.93,58.5,57.89,58.32,55435.0,57.93,58.5,57.89,58.32,55435.0
2017-06-15 09:55:00,58.4,58.44,58.19,58.35,21962.0,58.4,58.44,58.19,58.35,21962.0
2017-06-15 10:00:00,58.38,58.57,58.3,58.45,34064.0,58.38,58.57,58.3,58.45,34064.0
2017-06-15 10:05:00,58.41,58.41,57.96,58.03,22655.0,58.41,58.41,57.96,58.03,22655.0
2017-06-15 10:10:00,58.05,58.29,57.93,58.17,20411.0,58.05,58.29,57.93,58.17,20411.0
2017-06-15 10:15:00,58.17,58.3,58.04,58.21,20160.0,58.17,58.3,58.04,58.21,20160.0
2017-06-15 10:20:00,58.21,58.3,58.05,58.11,10643.0,58.21,58.3,58.05,58.11,10643.0
2017-06-15 10:25:00,58.04,58.36,58.04,58.33,7060.0,58.04,58.36,58.04,58.33,7060.0
2017-06-15 10:30:00,58.41,58.59,58.35,58.55,17917.0,58.41,58.59,58.35,58.55,17917.0
2017-06-15 10:35:00,58.56,58.83,58.53,58.78,34668.0,58.56,58.83,58.53,58.78,34668.0
2017-06-15 10:40:00,58.78,58.79,58.65,58.73,21492.0,58.78,58.79,58.65,58.73,21492.0
2017-06-15 10:45:00,58.76,58.95,58.74,58.82,18461.0,58.76,58.95,58.74,58.82,18461.0
2017-06-15 10:50:00,58.84,58.95,58.75,58.91,14512.0,58.84,58.95,58.75,58.91,14512.0
2017-06-15 10:55:00,58.93,59.06,58.87,58.97,26012.0,58.93,59.06,58.87,58.97,26012.0
2017-06-15 11:00:00,58.95,59.02,58.89,59.0,10475.0,58.95,59.02,58.89,59.0,10475.0
2017-06-15 11:05:00,59.0,59.03,58.84,58.94,18864.0,59.0,59.03,58.84,58.94,18864.0
2017-06-15 11:10:00,58.96,59.34,58.83,59.2,38147.0,58.96,59.34,58.83,59.2,38147.0
2017-06-15 11:15:00,59.25,59.5,59.23,59.47,12016.0,59.25,59.5,59.23,59.47,12016.0
2017-06-15 11:20:00,59.49,59.79,59.37,59.48,76720.0,59.49,59.79,59.37,59.48,76720.0
2017-06-15 11:25:00,59.59,59.68,59.5,59.53,34118.0,59.59,59.68,59.5,59.53,34118.0
2017-06-15 11:30:00,59.53,59.73,59.52,59.68,40562.0,59.53,59.73,59.52,59.68,40562.0
2017-06-15 11:35:00,59.69,59.71,59.58,59.6,13891.0,59.69,59.71,59.58,59.6,13891.0
2017-06-15 11:40:00,59.6,59.64,59.51,59.53,5415.0,59.6,59.64,59.51,59.53,5415.0
2017-06-15 11:45:00,59.54,59.57,59.43,59.54,8240.0,59.54,59.57,59.43,59.54,8240.0
2017-06-15 11:50:00,59.58,59.58,59.35,59.4,5058.0,59.58,59.58,59.35,59.4,5058.0
2017-06-15 11:55:00,59.38,59.45,59.28,59.28,7574.0,59.38,59.45,59.28,59.28,7574.0
2017-06-15 12:00:00,59.28,59.28,59.12,59.19,14880.0,59.28,59.28,59.12,59.19,14880.0
2017-06-15 12:05:00,59.19,59.43,59.18,59.41,57050.0,59.19,59.43,59.18,59.41,57050.0
2017-06-15 12:10:00,59.41,59.41,59.32,59.38,7181.0,59.41,59.41,59.32,59.38,7181.0
2017-06-15 12:15:00,59.42,59.58,59.42,59.47,9384.0,59.42,59.58,59.42,59.47,9384.0
2017-06-15 12:20:00,59.49,59.64,59.47,59.63,7928.0,59.49,59.64,59.47,59.63,7928.0
2017-06-15 12:25:00,59.62,59.64,59.56,59.63,5891.0,59.62,59.64,59.56,59.63,5891.0
2017-06-15 12:30:00,59.61,59.62,59.54,59.62,9400.0,59.61,59.62,59.54,59.62,9400.0
2017-06-15 12:35:00,59.6,59.71,59.6,59.7,11743.0,59.6,59.71,59.6,59.7,11743.0
2017-06-15 12:40:00,59.68,59.82,59.68,59.79,14071.0,59.68,59.82,59.68,59.79,14071.0
2017-06-15 12:45:00,59.77,59.86,59.74,59.76,12782.0,59.77,59.86,59.74,59.76,12782.0
2017-06-15 12:50:00,59.76,59.86,59.75,59.83,8907.0,59.76,59.86,59.75,59.83,8907.0
2017-06-15 12:55:00,59.78,59.84,59.66,59.75,13427.0,59.78,59.84,59.66,59.75,13427.0
2017-06-15 13:00:00,59.75,59.78,59.68,59.68,6700.0,59.75,59.78,59.68,59.68,6700.0
2017-06-15 13:05:00,59.68,59.76,59.67,59.71,5050.0,59.68,59.76,59.67,59.71,5050.0
2017-06-15 13:10:00,59.69,59.76,59.65,59.66,7227.0,59.69,59.76,59.65,59.66,7227.0
2017-06-15 13:15:00,59.7,59.7,59.59,59.63,6096.0,59.7,59.7,59.59,59.63,6096.0
2017-06-15 13:20:00,59.64,59.7,59.56,59.56,3000.0,59.64,59.7,59.56,59.56,3000.0
2017-06-15 13:25:00,59.56,59.56,59.48,59.48,6681.0,59.56,59.56,59.48,59.48,6681.0
2017-06-15 13:30:00,59.5,59.5,59.43,59.45,8100.0,59.5,59.5,59.43,59.45,8100.0
2017-06-15 13:35:00,59.48,59.48,59.39,59.39,5200.0,59.48,59.48,59.39,59.39,5200.0
2017-06-15 13:40:00,59.37,59.46,59.34,59.41,6117.0,59.37,59.46,59.34,59.41,6117.0
2017-06-15 13:45:00,59.41,59.42,59.28,59.3,4945.0,59.41,59.42,59.28,59.3,4945.0
2017-06-15 13:50:00,59.33,59.36,59.3,59.3,5273.0,59.33,59.36,59.3,59.3,5273.0
2017-06-15 13:55:00,59.3,59.41,59.3,59.36,8545.0,59.3,59.41,59.3,59.36,8545.0
2017-06-15 14:00:00,59.35,59.35,59.3,59.35,12950.0,59.35,59.35,59.3,59.35,12950.0
2017-06-15 14:05:00,59.35,59.35,59.3,59.34,6630.0,59.35,59.35,59.3,59.34,6630.0
2017-06-15 14:10:00,59.34,59.53,59.33,59.53,11127.0,59.34,59.53,59.33,59.53,11127.0
2017-06-15 14:15:00,59.5,59.56,59.46,59.54,8663.0,59.5,59.56,59.46,59.54,8663.0
2017-06-15 14:20:00,59.51,59.72,59.48,59.67,10028.0,59.51,59.72,59.48,59.67,10028.0
2017-06-15 14:25:00,59.63,59.72,59.63,59.68,11617.0,59.63,59.72,59.63,59.68,11617.0
2017-06-15 14:30:00,59.68,59.77,59.62,59.67,13932.0,59.68,59.77,59.62,59.67,13932.0
2017-06-15 14:35:00,59.66,59.67,59.49,59.54,9691.0,59.66,59.67,59.49,59.54,9691.0
2017-06-15 14:40:00,59.53,59.7,59.53,59.67,8854.0,59.53,59.7,59.53,59.67,8854.0
2017-06-15 14:45:00,59.68,59.71,59.57,59.69,10375.0,59.68,59.71,59.57,59.69,10375.0
2017-06-15 14:50:00,59.67,59.69,59.63,59.63,9153.0,59.67,59.69,59.63,59.63,9153.0
2017-06-15 14:55:00,59.63,59.64,59.53,59.54,8971.0,59.63,59.64,59.53,59.54,8971.0
2017-06-15 15:00:00,59.52,59.65,59.52,59.63,15763.0,59.52,59.65,59.52,59.63,15763.0
2017-06-15 15:05:00,59.63,59.67,59.56,59.64,14094.0,59.63,59.67,59.56,59.64,14094.0
2017-06-15 15:10:00,59.64,59.65,59.55,59.55,13805.0,59.64,59.65,59.55,59.55,13805.0
2017-06-15 15:15:00,59.56,59.65,59.55,59.61,18274.0,59.56,59.65,59.55,59.61,18274.0
2017-06-15 15:20:00,59.6,59.66,59.59,59.63,17691.0,59.6,59.66,59.59,59.63,17691.0
2017-06-15 15:25:00,59.64,59.72,59.63,59.65,23217.0,59.64,59.72,59.63,59.65,23217.0
2017-06-15 15:30:00,59.64,59.7,59.63,59.63,24093.0,59.64,59.7,59.63,59.63,24093.0
2017-06-15 15:35:00,59.63,59.64,59.44,59.44,32520.0,59.63,59.64,59.44,59.44,32520.0
2017-06-15 15:40:00,59.44,59.48,59.43,59.44,36544.0,59.44,59.48,59.43,59.44,36544.0
2017-06-15 15:45:00,59.44,59.53,59.39,59.46,42856.0,59.44,59.53,59.39,59.46,42856.0
2017-06-15 15:50:00,59.45,59.56,59.43,59.48,62337.0,59.45,59.56,59.43,59.48,62337.0
2017-06-15 15:55:00,59.49,59.49,59.37,59.45,127161.0,59.49,59.49,59.37,59.45,127161.0
2017-06-16 09:30:00,59.55,59.55,59.15,59.25,19774.0,59.55,59.55,59.15,59.25,19774.0
2017-06-16 09:35:00,59.37,59.74,59.3,59.74,10855.0,59.37,59.74,59.3,59.74,10855.0
2017-06-16 09:40:00,59.79,60.03,59.77,59.83,22205.0,59.79,60.03,59.77,59.83,22205.0
2017-06-16 09:45:00,59.68,60.05,59.68,59.88,15465.0,59.68,60.05,59.68,59.88,15465.0
2017-06-16 09:50:00,59.88,60.12,59.88,60.02,12889.0,59.88,60.12,59.88,60.02,12889.0
2017-06-16 09:55:00,60.1,60.41,60.06,60.22,16535.0,60.1,60.41,60.06,60.22,16535.0
2017-06-16 10:00:00,60.26,60.27,60.03,60.16,5186.0,60.26,60.27,60.03,60.16,5186.0
2017-06-16 10:05:00,60.21,60.22,60.12,60.14,5826.0,60.21,60.22,60.12,60.14,5826.0
2017-06-16 10:10:00,60.14,60.21,59.83,59.86,19062.0,60.14,60.21,59.83,59.86,19062.0
2017-06-16 10:15:00,59.85,59.95,59.58,59.58,11237.0,59.85,59.95,59.58,59.58,11237.0
2017-06-16 10:20:00,59.53,59.71,59.53,59.58,6080.0,59.53,59.71,59.53,59.58,6080.0
2017-06-16 10:25:00,59.56,59.61,59.51,59.59,6711.0,59.56,59.61,59.51,59.59,6711.0
2017-06-16 10:30:00,59.57,59.61,59.53,59.53,4750.0,59.57,59.61,59.53,59.53,4750.0
2017-06-16 10:35:00,59.53,59.65,59.48,59.58,9716.0,59.53,59.65,59.48,59.58,9716.0
2017-06-16 10:40:00,59.56,59.72,59.53,59.68,10350.0,59.56,59.72,59.53,59.68,10350.0
2017-06-16 10:45:00,59.66,59.71,59.58,59.6,8437.0,59.66,59.71,59.58,59.6,8437.0
2017-06-16 10:50:00,59.61,59.64,59.35,59.35,12182.0,59.61,59.64,59.35,59.35,12182.0
2017-06-16 10:55:00,59.31,59.36,59.19,59.31,12095.0,59.31,59.36,59.19,59.31,12095.0
2017-06-16 11:00:00,59.3,59.32,59.14,59.19,18833.0,59.3,59.32,59.14,59.19,18833.0
2017-06-16 11:05:00,59.16,59.18,58.98,59.06,16539.0,59.16,59.18,58.98,59.06,16539.0
2017-06-16 11:10:00,59.07,59.16,59.02,59.02,17173.0,59.07,59.16,59.02,59.02,17173.0
2017-06-16 11:15:00,59.02,59.22,58.93,59.14,9097.0,59.02,59.22,58.93,59.14,9097.0
2017-06-16 11:20:00,59.12,59.35,59.12,59.3,31858.0,59.12,59.35,59.12,59.3,31858.0
2017-06-16 11:25:00,59.3,59.35,59.25,59.29,8484.0,59.3,59.35,59.25,59.29,8484.0
2017-06-16 11:30:00,59.33,59.34,59.2,59.3,8775.0,59.33,59.34,59.2,59.3,8775.0
2017-06-16 11:35:00,59.27,59.53,59.27,59.53,7253.0,59.27,59.53,59.27,59.53,7253.0
2017-06-16 11:40:00,59.5,59.59,59.44,59.56,8833.0,59.5,59.59,59.44,59.56,8833.0
2017-06-16 11:45:00,59.53,59.53,59.29,59.29,4661.0,59.53,59.53,59.29,59.29,4661.0
2017-06-16 11:50:00,59.34,59.37,59.26,59.31,4293.0,59.34,59.37,59.26,59.31,4293.0
2017-06-16 11:55:00,59.37,59.46,59.33,59.4,7023.0,59.37,59.46,59.33,59.4,7023.0
2017-06-16 12:00:00,59.44,59.48,59.41,59.43,4860.0,59.44,59.48,59.41,59.43,4860.0
2017-06-16 12:05:00,59.43,59.57,59.43,59.55,3623.0,59.43,59.57,59.43,59.55,3623.0
2017-06-16 12:10:00,59.54,59.56,59.45,59.5,4980.0,59.54,59.56,59.45,59.5,4980.0
2017-06-16 12:15:00,59.51,59.58,59.45,59.54,4119.0,59.51,59.58,59.45,59.54,4119.0
2017-06-16 12:20:00,59.51,59.55,59.46,59.54,5068.0,59.51,59.55,59.46,59.54,5068.0
2017-06-16 12:25:00,59.52,59.57,59.51,59.57,2387.0,59.52,59.57,59.51,59.57,2387.0
2017-06-16 12:30:00,59.58,59.58,59.48,59.55,4252.0,59.58,59.58,59.48,59.55,4252.0
2017-06-16 12:35:00,59.55,59.69,59.53,59.59,3770.0,59.55,59.69,59.53,59.59,3770.0
2017-06-16 12:40:00,59.64,59.64,59.56,59.6,5936.0,59.64,59.64,59.56,59.6,5936.0
2017-06-16 12:45:00,59.6,59.61,59.5,59.55,3400.0,59.6,59.61,59.5,59.55,3400.0
2017-06-16 12:50:00,59.59,59.59,59.52,59.52,6440.0,59.59,59.59,59.52,59.52,6440.0
2017-06-16 12:55:00,59.52,59.54,59.36,59.39,9128.0,59.52,59.54,59.36,59.39,9128.0
2017-06-16 13:00:00,59.37,59.48,59.37,59.48,4560.0,59.37,59.48,59.37,59.48,4560.0
2017-06-16 13:05:00,59.48,59.55,59.47,59.53,7257.0,59.48,59.55,59.47,59.53,7257.0
2017-06-16 13:10:00,59.54,59.6,59.47,59.47,4174.0,59.54,59.6,59.47,59.47,4174.0
2017-06-16 13:15:00,59.47,59.49,59.42,59.48,6850.0,59.47,59.49,59.42,59.48,6850.0
2017-06-16 13:20:00,59.49,59.53,59.46,59.47,2355.0,59.49,59.53,59.46,59.47,2355.0
2017-06-16 13:25:00,59.49,59.5,59.45,59.48,3870.0,59.49,59.5,59.45,59.48,3870.0
2017-06-16 13:30:00,59.48,59.49,59.42,59.48,5702.0,59.48,59.49,59.42,59.48,5702.0
2017-06-16 13:35:00,59.47,59.51,59.42,59.5,4601.0,59.47,59.51,59.42,59.5,4601.0
2017-06-16 13:40:00,59.53,59.53,59.47,59.47,2817.0,59.53,59.53,59.47,59.47,2817.0
2017-06-16 13:45:00,59.47,59.48,59.37,59.37,4350.0,59.47,59.48,59.37,59.37,4350.0
2017-06-16 13:50:00,59.41,59.47,59.41,59.42,4054.0,59.41,59.47,59.41,59.42,4054.0
2017-06-16 13:55:00,59.42,59.52,59.42,59.51,4200.0,59.42,59.52,59.42,59.51,4200.0
2017-06-16 14:00:00,59.49,59.56,59.45,59.5,4203.0,59.49,59.56,59.45,59.5,4203.0
2017-06-16 14:05:00,59.49,59.51,59.47,59.5,7050.0,59.49,59.51,59.47,59.5,7050.0
2017-06-16 14:10:00,59.49,59.5,59.45,59.45,4630.0,59.49,59.5,59.45,59.45,4630.0
2017-06-16 14:15:00,59.46,59.46,59.43,59.44,1840.0,59.46,59.46,59.43,59.44,1840.0
2017-06-16 14:20:00,59.42,59.56,59.42,59.55,6325.0,59.42,59.56,59.42,59.55,6325.0
2017-06-16 14:25:00,59.56,59.58,59.49,59.52,3700.0,59.56,59.58,59.49,59.52,3700.0
2017-06-16 14:30:00,59.49,59.55,59.49,59.52,5011.0,59.49,59.55,59.49,59.52,5011.0
2017-06-16 14:35:00,59.51,59.56,59.46,59.52,9030.0,59.51,59.56,59.46,59.52,9030.0
2017-06-16 14:40:00,59.51,59.53,59.49,59.51,6970.0,59.51,59.53,59.49,59.51,6970.0
2017-06-16 14:45:00,59.52,59.57,59.5,59.54,11909.0,59.52,59.57,59.5,59.54,11909.0
2017-06-16 14:50:00,59.5,59.59,59.5,59.57,5838.0,59.5,59.59,59.5,59.57,5838.0
2017-06-16 14:55:00,59.55,59.6,59.49,59.49,9446.0,59.55,59.6,59.49,59.49,9446.0
2017-06-16 15:00:00,59.48,59.55,59.47,59.49,7256.0,59.48,59.55,59.47,59.49,7256.0
2017-06-16 15:05:00,59.48,59.53,59.45,59.52,9305.0,59.48,59.53,59.45,59.52,9305.0
2017-06-16 15:10:00,59.51,59.56,59.38,59.39,9769.0,59.51,59.56,59.38,59.39,9769.0
2017-06-16 15:15:00,59.41,59.48,59.41,59.47,8868.0,59.41,59.48,59.41,59.47,8868.0
2017-06-16 15:20:00,59.47,59.5,59.42,59.42,5250.0,59.47,59.5,59.42,59.42,5250.0
2017-06-16 15:25:00,59.41,59.42,59.35,59.35,15377.0,59.41,59.42,59.35,59.35,15377.0
2017-06-16 15:30:00,59.33,59.34,59.22,59.26,17015.0,59.33,59.34,59.22,59.26,17015.0
2017-06-16 15:35:00,59.28,59.38,59.24,59.37,10559.0,59.28,59.38,59.24,59.37,10559.0
2017-06-16 15:40:00,59.4,59.46,59.37,59.43,22833.0,59.4,59.46,59.37,59.43,22833.0
2017-06-16 15:45:00,59.44,59.62,59.44,59.62,47504.0,59.44,59.62,59.44,59.62,47504.0
2017-06-16 15:50:00,59.63,59.64,59.55,59.55,37492.0,59.63,59.64,59.55,59.55,37492.0
2017-06-16 15:55:00,59.56,59.64,59.55,59.62,95560.0,59.56,59.64,59.55,59.62,95560.0
2017-06-19 09:30:00,60.0,60.65,60.0,60.31,53302.0,60.0,60.65,60.0,60.31,53302.0
2017-06-19 09:35:00,60.3,60.55,60.2,60.55,19925.0,60.3,60.55,60.2,60.55,19925.0
2017-06-19 09:40:00,60.6,60.77,60.47,60.69,18735.0,60.6,60.77,60.47,60.69,18735.0
2017-06-19 09:45:00,60.74,60.81,60.52,60.73,25215.0,60.74,60.81,60.52,60.73,25215.0
2017-06-19 09:50:00,60.77,61.09,60.71,61.08,35106.0,60.77,61.09,60.71,61.08,35106.0
2017-06-19 09:55:00,61.06,61.26,60.87,61.19,34816.0,61.06,61.26,60.87,61.19,34816.0
2017-06-19 10:00:00,61.29,61.96,61.15,61.8,118033.0,61.29,61.96,61.15,61.8,118033.0
2017-06-19 10:05:00,61.74,61.83,61.38,61.38,20646.0,61.74,61.83,61.38,61.38,20646.0
2017-06-19 10:10:00,61.4,61.45,61.14,61.2,26594.0,61.4,61.45,61.14,61.2,26594.0
2017-06-19 10:15:00,61.23,61.35,61.07,61.27,17373.0,61.23,61.35,61.07,61.27,17373.0
2017-06-19 10:20:00,61.24,61.42,61.18,61.22,18083.0,61.24,61.42,61.18,61.22,18083.0
2017-06-19 10:25:00,61.17,61.36,61.15,61.35,16972.0,61.17,61.36,61.15,61.35,16972.0
2017-06-19 10:30:00,61.37,61.57,61.15,61.16,15568.0,61.37,61.57,61.15,61.16,15568.0
2017-06-19 10:35:00,61.17,61.18,61.01,61.09,16884.0,61.17,61.18,61.01,61.09,16884.0
2017-06-19 10:40:00,61.11,61.39,61.07,61.39,19736.0,61.11,61.39,61.07,61.39,19736.0
2017-06-19 10:45:00,61.38,61.4,61.26,61.33,13375.0,61.38,61.4,61.26,61.33,13375.0
2017-06-19 10:50:00,61.34,61.35,61.14,61.14,12990.0,61.34,61.35,61.14,61.14,12990.0
2017-06-19 10:55:00,61.12,61.31,61.09,61.24,14237.0,61.12,61.31,61.09,61.24,14237.0
2017-06-19 11:00:00,61.22,61.22,61.06,61.17,13733.0,61.22,61.22,61.06,61.17,13733.0
2017-06-19 11:05:00,61.19,61.32,61.16,61.32,10241.0,61.19,61.32,61.16,61.32,10241.0
2017-06-19 11:10:00,61.31,61.55,61.31,61.53,16035.0,61.31,61.55,61.31,61.53,16035.0
2017-06-19 11:15:00,61.53,61.61,61.36,61.4,14864.0,61.53,61.61,61.36,61.4,14864.0
2017-06-19 11:20:00,61.4,61.53,61.38,61.46,11242.0,61.4,61.53,61.38,61.46,11242.0
2017-06-19 11:25:00,61.48,61.67,61.41,61.62,17497.0,61.48,61.67,61.41,61.62,17497.0
2017-06-19 11:30:00,61.59,61.64,61.51,61.6,12339.0,61.59,61.64,61.51,61.6,12339.0
2017-06-19 11:35:00,61.6,61.82,61.58,61.73,14000.0,61.6,61.82,61.58,61.73,14000.0
2017-06-19 11:40:00,61.71,61.78,61.57,61.59,11219.0,61.71,61.78,61.57,61.59,11219.0
2017-06-19 11:45:00,61.6,61.7,61.6,61.62,10741.0,61.6,61.7,61.6,61.62,10741.0
2017-06-19 11:50:00,61.59,61.59,61.48,61.49,7474.0,61.59,61.59,61.48,61.49,7474.0
2017-06-19 11:55:00,61.49,61.52,61.44,61.5,9438.0,61.49,61.52,61.44,61.5,9438.0
2017-06-19 12:00:00,61.5,61.64,61.5,61.58,12504.0,61.5,61.64,61.5,61.58,12504.0
2017-06-19 12:05:00,61.58,61.6,61.55,61.58,12926.0,61.58,61.6,61.55,61.58,12926.0
2017-06-19 12:10:00,61.56,61.58,61.54,61.55,6827.0,61.56,61.58,61.54,61.55,6827.0
2017-06-19 12:15:00,61.57,61.67,61.57,61.66,13463.0,61.57,61.67,61.57,61.66,13463.0
2017-06-19 12:20:00,61.67,61.77,61.67,61.74,11789.0,61.67,61.77,61.67,61.74,11789.0
2017-06-19 12:25:00,61.72,61.75,61.64,61.72,9250.0,61.72,61.75,61.64,61.72,9250.0
2017-06-19 12:30:00,61.75,61.75,61.62,61.72,18446.0,61.75,61.75,61.62,61.72,18446.0
2017-06-19 12:35:00,61.71,61.81,61.65,61.7,16808.0,61.71,61.81,61.65,61.7,16808.0
2017-06-19 12:40:00,61.72,61.85,61.69,61.69,17644.0,61.72,61.85,61.69,61.69,17644.0
2017-06-19 12:45:00,61.7,61.81,61.69,61.8,12068.0,61.7,61.81,61.69,61.8,12068.0
2017-06-19 12:50:00,61.77,61.87,61.76,61.8,14139.0,61.77,61.87,61.76,61.8,14139.0
2017-06-19 12:55:00,61.81,61.96,61.81,61.89,17235.0,61.81,61.96,61.81,61.89,17235.0
2017-06-19 13:00:00,61.92,61.94,61.79,61.83,18681.0,61.92,61.94,61.79,61.83,18681.0
2017-06-19 13:05:00,61.87,61.88,61.75,61.86,15022.0,61.87,61.88,61.75,61.86,15022.0
2017-06-19 13:10:00,61.87,61.97,61.86,61.94,20143.0,61.87,61.97,61.86,61.94,20143.0
2017-06-19 13:15:00,61.92,61.94,61.81,61.89,29654.0,61.92,61.94,61.81,61.89,29654.0
2017-06-19 13:20:00,61.88,61.96,61.84,61.96,14670.0,61.88,61.96,61.84,61.96,14670.0
2017-06-19 13:25:00,61.96,62.14,61.91,62.1,33452.0,61.96,62.14,61.91,62.1,33452.0
2017-06-19 13:30:00,62.11,62.2,62.07,62.17,18982.0,62.11,62.2,62.07,62.17,18982.0
2017-06-19 13:35:00,62.16,62.22,62.09,62.14,22404.0,62.16,62.22,62.09,62.14,22404.0
2017-06-19 13:40:00,62.13,62.2,62.11,62.18,21988.0,62.13,62.2,62.11,62.18,21988.0
2017-06-19 13:45:00,62.17,62.24,62.16,62.21,16284.0,62.17,62.24,62.16,62.21,16284.0
2017-06-19 13:50:00,62.22,62.23,62.16,62.17,8240.0,62.22,62.23,62.16,62.17,8240.0
2017-06-19 13:55:00,62.15,62.25,62.15,62.19,21054.0,62.15,62.25,62.15,62.19,21054.0
2017-06-19 14:00:00,62.2,62.36,62.18,62.36,19199.0,62.2,62.36,62.18,62.36,19199.0
2017-06-19 14:05:00,62.35,62.36,62.23,62.35,18665.0,62.35,62.36,62.23,62.35,18665.0
2017-06-19 14:10:00,62.36,62.37,62.2,62.2,11424.0,62.36,62.37,62.2,62.2,11424.0
2017-06-19 14:15:00,62.17,62.26,62.15,62.21,10856.0,62.17,62.26,62.15,62.21,10856.0
2017-06-19 14:20:00,62.21,62.25,62.09,62.09,15900.0,62.21,62.25,62.09,62.09,15900.0
2017-06-19 14:25:00,62.1,62.21,62.08,62.13,10962.0,62.1,62.21,62.08,62.13,10962.0
2017-06-19 14:30:00,62.13,62.14,61.93,61.97,15028.0,62.13,62.14,61.93,61.97,15028.0
2017-06-19 14:35:00,61.99,62.08,61.96,62.07,25810.0,61.99,62.08,61.96,62.07,25810.0
2017-06-19 14:40:00,62.06,62.14,62.03,62.07,18476.0,62.06,62.14,62.03,62.07,18476.0
2017-06-19 14:45:00,62.08,62.09,61.88,61.94,18081.0,62.08,62.09,61.88,61.94,18081.0
2017-06-19 14:50:00,61.94,62.03,61.85,61.98,22699.0,61.94,62.03,61.85,61.98,22699.0
2017-06-19 14:55:00,61.97,62.0,61.82,61.98,15690.0,61.97,62.0,61.82,61.98,15690.0
2017-06-19 15:00:00,61.98,61.99,61.91,61.94,16257.0,61.98,61.99,61.91,61.94,16257.0
2017-06-19 15:05:00,61.94,62.08,61.94,62.08,18055.0,61.94,62.08,61.94,62.08,18055.0
2017-06-19 15:10:00,62.05,62.09,61.96,62.0,23494.0,62.05,62.09,61.96,62.0,23494.0
2017-06-19 15:15:00,62.0,62.13,61.99,62.1,17856.0,62.0,62.13,61.99,62.1,17856.0
2017-06-19 15:20:00,62.1,62.13,62.05,62.07,24236.0,62.1,62.13,62.05,62.07,24236.0
2017-06-19 15:25:00,62.07,62.18,62.01,62.18,23611.0,62.07,62.18,62.01,62.18,23611.0
2017-06-19 15:30:00,62.16,62.21,62.07,62.21,37079.0,62.16,62.21,62.07,62.21,37079.0
2017-06-19 15:35:00,62.21,62.42,62.21,62.4,50213.0,62.21,62.42,62.21,62.4,50213.0
2017-06-19 15:40:00,62.41,62.41,62.2,62.22,48269.0,62.41,62.41,62.2,62.22,48269.0
2017-06-19 15:45:00,62.22,62.32,62.22,62.31,49238.0,62.22,62.32,62.22,62.31,49238.0
2017-06-19 15:50:00,62.32,62.42,62.31,62.4,45916.0,62.32,62.42,62.31,62.4,45916.0
2017-06-19 15:55:00,62.4,62.4,62.22,62.35,106895.0,62.4,62.4,62.22,62.35,106895.0
2017-06-20 09:30:00,62.52,62.68,62.23,62.3,63709.0,62.52,62.68,62.23,62.3,63709.0
2017-06-20 09:35:00,62.35,63.34,62.3,63.27,45745.0,62.35,63.34,62.3,63.27,45745.0
2017-06-20 09:40:00,63.24,63.44,62.77,62.92,24262.0,63.24,63.44,62.77,62.92,24262.0
2017-06-20 09:45:00,62.88,63.32,62.82,63.15,32502.0,62.88,63.32,62.82,63.15,32502.0
2017-06-20 09:50:00,63.23,63.36,63.04,63.18,32750.0,63.23,63.36,63.04,63.18,32750.0
2017-06-20 09:55:00,63.12,63.12,62.62,62.78,28432.0,63.12,63.12,62.62,62.78,28432.0
2017-06-20 10:00:00,62.75,62.91,62.57,62.71,15765.0,62.75,62.91,62.57,62.71,15765.0
2017-06-20 10:05:00,62.72,62.81,62.66,62.74,21875.0,62.72,62.81,62.66,62.74,21875.0
2017-06-20 10:10:00,62.78,62.91,62.73,62.89,25933.0,62.78,62.91,62.73,62.89,25933.0
2017-06-20 10:15:00,62.89,63.09,62.86,62.93,23837.0,62.89,63.09,62.86,62.93,23837.0
2017-06-20 10:20:00,62.9,63.03,62.87,62.9,15745.0,62.9,63.03,62.87,62.9,15745.0
2017-06-20 10:25:00,62.9,62.9,62.49,62.61,15955.0,62.9,62.9,62.49,62.61,15955.0
2017-06-20 10:30:00,62.63,62.96,62.6,62.93,14391.0,62.63,62.96,62.6,62.93,14391.0
2017-06-20 10:35:00,62.94,62.94,62.71,62.83,10775.0,62.94,62.94,62.71,62.83,10775.0
2017-06-20 10:40:00,62.87,63.19,62.83,63.16,16194.0,62.87,63.19,62.83,63.16,16194.0
2017-06-20 10:45:00,63.14,63.14,62.89,63.03,10911.0,63.14,63.14,62.89,63.03,10911.0
2017-06-20 10:50:00,63.05,63.13,62.94,62.98,18150.0,63.05,63.13,62.94,62.98,18150.0
2017-06-20 10:55:00,62.97,63.12,62.97,63.12,11902.0,62.97,63.12,62.97,63.12,11902.0
2017-06-20 11:00:00,63.09,63.1,62.83,62.83,22404.0,63.09,63.1,62.83,62.83,22404.0
2017-06-20 11:05:00,62.89,62.92,62.75,62.77,22139.0,62.89,62.92,62.75,62.77,22139.0
2017-06-20 11:10:00,62.76,62.8,62.6,62.73,12604.0,62.76,62.8,62.6,62.73,12604.0
2017-06-20 11:15:00,62.74,62.76,62.52,62.7,15486.0,62.74,62.76,62.52,62.7,15486.0
2017-06-20 11:20:00,62.71,62.74,62.48,62.48,15115.0,62.71,62.74,62.48,62.48,15115.0
2017-06-20 11:25:00,62.48,62.53,62.23,62.35,28103.0,62.48,62.53,62.23,62.35,28103.0
2017-06-20 11:30:00,62.31,62.4,62.07,62.37,33965.0,62.31,62.4,62.07,62.37,33965.0
2017-06-20 11:35:00,62.34,62.37,62.18,62.25,10535.0,62.34,62.37,62.18,62.25,10535.0
2017-06-20 11:40:00,62.23,62.48,62.19,62.48,11021.0,62.23,62.48,62.19,62.48,11021.0
2017-06-20 11:45:00,62.48,62.59,62.47,62.55,11918.0,62.48,62.59,62.47,62.55,11918.0
2017-06-20 11:50:00,62.57,62.72,62.57,62.69,12006.0,62.57,62.72,62.57,62.69,12006.0
2017-06-20 11:55:00,62.69,62.71,62.62,62.7,10408.0,62.69,62.71,62.62,62.7,10408.0
2017-06-20 12:00:00,62.7,62.78,62.66,62.7,23874.0,62.7,62.78,62.66,62.7,23874.0
2017-06-20 12:05:00,62.74,62.76,62.62,62.68,7524.0,62.74,62.76,62.62,62.68,7524.0
2017-06-20 12:10:00,62.68,62.68,62.55,62.64,6897.0,62.68,62.68,62.55,62.64,6897.0
2017-06-20 12:15:00,62.62,62.63,62.41,62.41,5900.0,62.62,62.63,62.41,62.41,5900.0
2017-06-20 12:20:00,62.44,62.49,62.23,62.29,7942.0,62.44,62.49,62.23,62.29,7942.0
2017-06-20 12:25:00,62.27,62.33,62.23,62.24,12382.0,62.27,62.33,62.23,62.24,12382.0
2017-06-20 12:30:00,62.21,62.3,62.21,62.27,6437.0,62.21,62.3,62.21,62.27,6437.0
2017-06-20 12:35:00,62.24,62.37,62.24,62.3,8918.0,62.24,62.37,62.24,62.3,8918.0
2017-06-20 12:40:00,62.28,62.34,62.24,62.25,7377.0,62.28,62.34,62.24,62.25,7377.0
2017-06-20 12:45:00,62.23,62.24,62.15,62.15,7724.0,62.23,62.24,62.15,62.15,7724.0
2017-06-20 12:50:00,62.12,62.16,62.07,62.13,9225.0,62.12,62.16,62.07,62.13,9225.0
2017-06-20 12:55:00,62.16,62.26,62.13,62.19,15147.0,62.16,62.26,62.13,62.19,15147.0
2017-06-20 13:00:00,62.17,62.28,62.16,62.17,26428.0,62.17,62.28,62.16,62.17,26428.0
2017-06-20 13:05:00,62.19,62.24,62.17,62.24,9600.0,62.19,62.24,62.17,62.24,9600.0
2017-06-20 13:10:00,62.23,62.26,62.19,62.21,13546.0,62.23,62.26,62.19,62.21,13546.0
2017-06-20 13:15:00,62.22,62.23,62.15,62.2,11341.0,62.22,62.23,62.15,62.2,11341.0
2017-06-20 13:20:00,62.23,62.39,62.23,62.36,11537.0,62.23,62.39,62.23,62.36,11537.0
2017-06-20 13:25:00,62.36,62.36,62.2,62.21,7619.0,62.36,62.36,62.2,62.21,7619.0
2017-06-20 13:30:00,62.19,62.27,62.19,62.25,15956.0,62.19,62.27,62.19,62.25,15956.0
2017-06-20 13:35:00,62.26,62.26,62.08,62.08,34507.0,62.26,62.26,62.08,62.08,34507.0
2017-06-20 13:40:00,62.08,62.1,62.01,62.06,19571.0,62.08,62.1,62.01,62.06,19571.0
2017-06-20 13:45:00,62.07,62.2,62.06,62.11,17530.0,62.07,62.2,62.06,62.11,17530.0
2017-06-20 13:50:00,62.12,62.15,62.1,62.15,5200.0,62.12,62.15,62.1,62.15,5200.0
2017-06-20 13:55:00,62.15,62.21,62.14,62.16,17793.0,62.15,62.21,62.14,62.16,17793.0
2017-06-20 14:00:00,62.15,62.21,62.15,62.17,10305.0,62.15,62.21,62.15,62.17,10305.0
2017-06-20 14:05:00,62.18,62.23,62.17,62.23,23634.0,62.18,62.23,62.17,62.23,23634.0
2017-06-20 14:10:00,62.23,62.23,62.11,62.12,22719.0,62.23,62.23,62.11,62.12,22719.0
2017-06-20 14:15:00,62.12,62.14,62.0,62.01,11737.0,62.12,62.14,62.0,62.01,11737.0
2017-06-20 14:20:00,62.02,62.07,61.94,61.94,18188.0,62.02,62.07,61.94,61.94,18188.0
2017-06-20 14:25:00,61.93,61.95,61.88,61.92,9245.0,61.93,61.95,61.88,61.92,9245.0
2017-06-20 14:30:00,61.93,61.98,61.87,61.91,15617.0,61.93,61.98,61.87,61.91,15617.0
2017-06-20 14:35:00,61.93,61.93,61.79,61.79,15681.0,61.93,61.93,61.79,61.79,15681.0
2017-06-20 14:40:00,61.79,61.79,61.72,61.72,17780.0,61.79,61.79,61.72,61.72,17780.0
2017-06-20 14:45:00,61.76,61.77,61.62,61.64,12729.0,61.76,61.77,61.62,61.64,12729.0
2017-06-20 14:50:00,61.65,61.84,61.64,61.84,16227.0,61.65,61.84,61.64,61.84,16227.0
2017-06-20 14:55:00,61.84,61.84,61.72,61.75,6950.0,61.84,61.84,61.72,61.75,6950.0
2017-06-20 15:00:00,61.77,61.89,61.76,61.86,20787.0,61.77,61.89,61.76,61.86,20787.0
2017-06-20 15:05:00,61.85,61.87,61.67,61.67,12118.0,61.85,61.87,61.67,61.67,12118.0
2017-06-20 15:10:00,61.69,61.75,61.63,61.74,14650.0,61.69,61.75,61.63,61.74,14650.0
2017-06-20 15:15:00,61.74,61.88,61.71,61.73,11035.0,61.74,61.88,61.71,61.73,11035.0
2017-06-20 15:20:00,61.69,61.79,61.69,61.7,11003.0,61.69,61.79,61.69,61.7,11003.0
2017-06-20 15:25:00,61.71,61.73,61.57,61.63,16579.0,61.71,61.73,61.57,61.63,16579.0
2017-06-20 15:30:00,61.62,61.62,61.37,61.42,32818.0,61.62,61.62,61.37,61.42,32818.0
2017-06-20 15:35:00,61.41,61.47,61.32,61.37,36265.0,61.41,61.47,61.32,61.37,36265.0
2017-06-20 15:40:00,61.38,61.44,61.27,61.27,29659.0,61.38,61.44,61.27,61.27,29659.0
2017-06-20 15:45:00,61.27,61.41,61.21,61.24,48859.0,61.27,61.41,61.21,61.24,48859.0
2017-06-20 15:50:00,61.23,61.33,61.17,61.18,51145.0,61.23,61.33,61.17,61.18,51145.0
2017-06-20 15:55:00,61.18,61.34,61.17,61.32,78290.0,61.18,61.34,61.17,61.32,78290.0
2017-06-21 09:30:00,61.49,61.82,61.34,61.75,16184.0,61.49,61.82,61.34,61.75,16184.0
2017-06-21 09:35:00,61.75,62.1,61.62,62.05,15458.0,61.75,62.1,61.62,62.05,15458.0
2017-06-21 09:40:00,61.95,62.19,61.91,62.04,15592.0,61.95,62.19,61.91,62.04,15592.0
2017-06-21 09:45:00,62.05,62.32,62.05,62.06,11490.0,62.05,62.32,62.05,62.06,11490.0
2017-06-21 09:50:00,62.04,62.04,61.73,61.83,12210.0,62.04,62.04,61.73,61.83,12210.0
2017-06-21 09:55:00,61.83,61.97,61.76,61.76,13846.0,61.83,61.97,61.76,61.76,13846.0
2017-06-21 10:00:00,61.75,62.2,61.7,62.06,15812.0,61.75,62.2,61.7,62.06,15812.0
2017-06-21 10:05:00,62.07,62.28,62.03,62.26,14596.0,62.07,62.28,62.03,62.26,14596.0
2017-06-21 10:10:00,62.29,62.29,62.12,62.27,16405.0,62.29,62.29,62.12,62.27,16405.0
2017-06-21 10:15:00,62.2,62.21,62.08,62.16,13197.0,62.2,62.21,62.08,62.16,13197.0
2017-06-21 10:20:00,62.19,62.3,62.19,62.24,5100.0,62.19,62.3,62.19,62.24,5100.0
2017-06-21 10:25:00,62.21,62.21,61.88,61.88,10103.0,62.21,62.21,61.88,61.88,10103.0
2017-06-21 10:30:00,61.91,62.04,61.73,61.86,18449.0,61.91,62.04,61.73,61.86,18449.0
2017-06-21 10:35:00,61.88,62.0,61.81,61.93,10637.0,61.88,62.0,61.81,61.93,10637.0
2017-06-21 10:40:00,61.95,62.21,61.95,62.12,7479.0,61.95,62.21,61.95,62.12,7479.0
2017-06-21 10:45:00,62.12,62.12,61.91,61.94,15150.0,62.12,62.12,61.91,61.94,15150.0
2017-06-21 10:50:00,61.94,62.06,61.91,62.02,23133.0,61.94,62.06,61.91,62.02,23133.0
2017-06-21 10:55:00,62.0,62.14,61.93,62.14,25377.0,62.0,62.14,61.93,62.14,25377.0
2017-06-21 11:00:00,62.09,62.11,61.9,61.91,14102.0,62.09,62.11,61.9,61.91,14102.0
2017-06-21 11:05:00,61.91,62.12,61.89,62.12,5272.0,61.91,62.12,61.89,62.12,5272.0
2017-06-21 11:10:00,62.11,62.14,61.81,61.91,15447.0,62.11,62.14,61.81,61.91,15447.0
2017-06-21 11:15:00,61.89,61.93,61.82,61.82,24547.0,61.89,61.93,61.82,61.82,24547.0
2017-06-21 11:20:00,61.84,62.07,61.83,61.98,8989.0,61.84,62.07,61.83,61.98,8989.0
2017-06-21 11:25:00,61.96,62.2,61.96,62.07,13061.0,61.96,62.2,61.96,62.07,13061.0
2017-06-21 11:30:00,62.06,62.22,62.06,62.17,13993.0,62.06,62.22,62.06,62.17,13993.0
2017-06-21 11:35:00,62.19,62.21,62.11,62.16,5251.0,62.19,62.21,62.11,62.16,5251.0
2017-06-21 11:40:00,62.11,62.3,62.11,62.23,8053.0,62.11,62.3,62.11,62.23,8053.0
2017-06-21 11:45:00,62.23,62.24,62.04,62.04,5902.0,62.23,62.24,62.04,62.04,5902.0
2017-06-21 11:50:00,62.12,62.18,62.04,62.05,3960.0,62.12,62.18,62.04,62.05,3960.0
2017-06-21 11:55:00,62.11,62.2,62.0,62.19,7300.0,62.11,62.2,62.0,62.19,7300.0
2017-06-21 12:00:00,62.23,62.25,62.09,62.12,13637.0,62.23,62.25,62.09,62.12,13637.0
2017-06-21 12:05:00,62.09,62.13,62.0,62.02,8302.0,62.09,62.13,62.0,62.02,8302.0
2017-06-21 12:10:00,62.07,62.08,61.94,61.99,15219.0,62.07,62.08,61.94,61.99,15219.0
2017-06-21 12:15:00,61.99,62.05,61.97,61.98,8365.0,61.99,62.05,61.97,61.98,8365.0
2017-06-21 12:20:00,62.03,62.09,61.99,62.05,11511.0,62.03,62.09,61.99,62.05,11511.0
2017-06-21 12:25:00,62.09,62.18,62.05,62.18,5460.0,62.09,62.18,62.05,62.18,5460.0
2017-06-21 12:30:00,62.15,62.31,62.15,62.17,10803.0,62.15,62.31,62.15,62.17,10803.0
2017-06-21 12:35:00,62.21,62.22,62.15,62.21,12601.0,62.21,62.22,62.15,62.21,12601.0
2017-06-21 12:40:00,62.21,62.28,62.19,62.21,6170.0,62.21,62.28,62.19,62.21,6170.0
2017-06-21 12:45:00,62.21,62.24,62.17,62.18,7710.0,62.21,62.24,62.17,62.18,7710.0
2017-06-21 12:50:00,62.22,62.3,62.22,62.3,3748.0,62.22,62.3,62.22,62.3,3748.0
2017-06-21 12:55:00,62.25,62.25,62.11,62.15,5375.0,62.25,62.25,62.11,62.15,5375.0
2017-06-21 13:00:00,62.19,62.24,62.15,62.17,7301.0,62.19,62.24,62.15,62.17,7301.0
2017-06-21 13:05:00,62.19,62.28,62.16,62.27,2773.0,62.19,62.28,62.16,62.27,2773.0
2017-06-21 13:10:00,62.29,62.29,62.21,62.25,2500.0,62.29,62.29,62.21,62.25,2500.0
2017-06-21 13:15:00,62.25,62.39,62.25,62.34,10281.0,62.25,62.39,62.25,62.34,10281.0
2017-06-21 13:20:00,62.38,62.4,62.32,62.35,4249.0,62.38,62.4,62.32,62.35,4249.0
2017-06-21 13:25:00,62.34,62.43,62.34,62.38,8456.0,62.34,62.43,62.34,62.38,8456.0
2017-06-21 13:30:00,62.36,62.47,62.36,62.4,6132.0,62.36,62.47,62.36,62.4,6132.0
2017-06-21 13:35:00,62.43,62.44,62.35,62.37,5078.0,62.43,62.44,62.35,62.37,5078.0
2017-06-21 13:40:00,62.41,62.5,62.39,62.47,8767.0,62.41,62.5,62.39,62.47,8767.0
2017-06-21 13:45:00,62.42,62.53,62.42,62.51,8682.0,62.42,62.53,62.42,62.51,8682.0
2017-06-21 13:50:00,62.48,62.56,62.43,62.53,6627.0,62.48,62.56,62.43,62.53,6627.0
2017-06-21 13:55:00,62.53,62.57,62.5,62.54,7907.0,62.53,62.57,62.5,62.54,7907.0
2017-06-21 14:00:00,62.54,62.61,62.5,62.53,8205.0,62.54,62.61,62.5,62.53,8205.0
2017-06-21 14:05:00,62.53,62.53,62.41,62.43,6960.0,62.53,62.53,62.41,62.43,6960.0
2017-06-21 14:10:00,62.43,62.52,62.4,62.47,10056.0,62.43,62.52,62.4,62.47,10056.0
2017-06-21 14:15:00,62.49,62.6,62.49,62.6,27282.0,62.49,62.6,62.49,62.6,27282.0
2017-06-21 14:20:00,62.56,62.56,62.45,62.45,10177.0,62.56,62.56,62.45,62.45,10177.0
2017-06-21 14:25:00,62.44,62.44,62.31,62.31,12669.0,62.44,62.44,62.31,62.31,12669.0
2017-06-21 14:30:00,62.28,62.37,62.16,62.22,9898.0,62.28,62.37,62.16,62.22,9898.0
2017-06-21 14:35:00,62.25,62.39,62.24,62.39,7424.0,62.25,62.39,62.24,62.39,7424.0
2017-06-21 14:40:00,62.35,62.39,62.25,62.33,14673.0,62.35,62.39,62.25,62.33,14673.0
2017-06-21 14:45:00,62.33,62.44,62.32,62.36,5618.0,62.33,62.44,62.32,62.36,5618.0
2017-06-21 14:50:00,62.39,62.4,62.29,62.29,5949.0,62.39,62.4,62.29,62.29,5949.0
2017-06-21 14:55:00,62.29,62.31,62.2,62.2,7650.0,62.29,62.31,62.2,62.2,7650.0
2017-06-21 15:00:00,62.25,62.25,62.15,62.15,10503.0,62.25,62.25,62.15,62.15,10503.0
2017-06-21 15:05:00,62.17,62.2,62.13,62.14,9441.0,62.17,62.2,62.13,62.14,9441.0
2017-06-21 15:10:00,62.17,62.19,62.01,62.04,11392.0,62.17,62.19,62.01,62.04,11392.0
2017-06-21 15:15:00,62.05,62.07,62.0,62.01,7299.0,62.05,62.07,62.0,62.01,7299.0
2017-06-21 15:20:00,62.01,62.2,62.0,62.2,10837.0,62.01,62.2,62.0,62.2,10837.0
2017-06-21 15:25:00,62.19,62.21,62.14,62.16,7564.0,62.19,62.21,62.14,62.16,7564.0
2017-06-21 15:30:00,62.18,62.2,62.04,62.04,13273.0,62.18,62.2,62.04,62.04,13273.0
2017-06-21 15:35:00,62.05,62.14,62.05,62.13,24613.0,62.05,62.14,62.05,62.13,24613.0
2017-06-21 15:40:00,62.13,62.24,62.13,62.24,15140.0,62.13,62.24,62.13,62.24,15140.0
2017-06-21 15:45:00,62.25,62.37,62.25,62.35,30868.0,62.25,62.37,62.25,62.35,30868.0
2017-06-21 15:50:00,62.36,62.42,62.31,62.4,33971.0,62.36,62.42,62.31,62.4,33971.0
2017-06-21 15:55:00,62.4,62.42,62.26,62.39,74334.0,62.4,62.42,62.26,62.39,74334.0
2017-06-22 09:30:00,62.28,62.97,62.28,62.57,29215.0,62.28,62.97,62.28,62.57,29215.0
2017-06-22 09:35:00,62.73,62.73,62.18,62.37,18748.0,62.73,62.73,62.18,62.37,18748.0
2017-06-22 09:40:00,62.28,62.47,62.19,62.39,9762.0,62.28,62.47,62.19,62.39,9762.0
2017-06-22 09:45:00,62.59,62.59,62.32,62.38,9612.0,62.59,62.59,62.32,62.38,9612.0
2017-06-22 09:50:00,62.35,62.37,62.18,62.25,14446.0,62.35,62.37,62.18,62.25,14446.0
2017-06-22 09:55:00,62.19,62.28,62.1,62.13,26176.0,62.19,62.28,62.1,62.13,26176.0
2017-06-22 10:00:00,62.13,62.3,62.05,62.26,18356.0,62.13,62.3,62.05,62.26,18356.0
2017-06-22 10:05:00,62.26,62.27,62.09,62.1,7787.0,62.26,62.27,62.09,62.1,7787.0
2017-06-22 10:10:00,62.11,62.36,62.08,62.32,18962.0,62.11,62.36,62.08,62.32,18962.0
2017-06-22 10:15:00,62.32,62.32,62.23,62.27,10175.0,62.32,62.32,62.23,62.27,10175.0
2017-06-22 10:20:00,62.25,62.28,62.05,62.25,17313.0,62.25,62.28,62.05,62.25,17313.0
2017-06-22 10:25:00,62.27,62.3,62.22,62.26,8477.0,62.27,62.3,62.22,62.26,8477.0
2017-06-22 10:30:00,62.22,62.4,62.22,62.39,13757.0,62.22,62.4,62.22,62.39,13757.0
2017-06-22 10:35:00,62.4,62.73,62.4,62.7,11149.0,62.4,62.73,62.4,62.7,11149.0
2017-06-22 10:40:00,62.75,62.77,62.6,62.73,33809.0,62.75,62.77,62.6,62.73,33809.0
2017-06-22 10:45:00,62.74,62.78,62.62,62.62,10960.0,62.74,62.78,62.62,62.62,10960.0
2017-06-22 10:50:00,62.65,62.68,62.59,62.63,10445.0,62.65,62.68,62.59,62.63,10445.0
2017-06-22 10:55:00,62.64,62.72,62.59,62.71,13006.0,62.64,62.72,62.59,62.71,13006.0
2017-06-22 11:00:00,62.71,62.73,62.57,62.65,6466.0,62.71,62.73,62.57,62.65,6466.0
2017-06-22 11:05:00,62.65,62.72,62.65,62.66,3688.0,62.65,62.72,62.65,62.66,3688.0
2017-06-22 11:10:00,62.62,62.75,62.59,62.62,11087.0,62.62,62.75,62.59,62.62,11087.0
2017-06-22 11:15:00,62.62,62.62,62.41,62.41,7450.0,62.62,62.62,62.41,62.41,7450.0
2017-06-22 11:20:00,62.45,62.57,62.41,62.57,6766.0,62.45,62.57,62.41,62.57,6766.0
2017-06-22 11:25:00,62.57,62.7,62.56,62.7,10056.0,62.57,62.7,62.56,62.7,10056.0
2017-06-22 11:30:00,62.66,62.79,62.61,62.79,7260.0,62.66,62.79,62.61,62.79,7260.0
2017-06-22 11:35:00,62.77,62.91,62.74,62.89,12056.0,62.77,62.91,62.74,62.89,12056.0
2017-06-22 11:40:00,62.9,62.91,62.7,62.76,19163.0,62.9,62.91,62.7,62.76,19163.0
2017-06-22 11:45:00,62.77,63.03,62.72,62.81,26127.0,62.77,63.03,62.72,62.81,26127.0
2017-06-22 11:50:00,62.82,62.83,62.71,62.73,17638.0,62.82,62.83,62.71,62.73,17638.0
2017-06-22 11:55:00,62.73,62.84,62.72,62.83,8977.0,62.73,62.84,62.72,62.83,8977.0
2017-06-22 12:00:00,62.83,62.88,62.77,62.78,13863.0,62.83,62.88,62.77,62.78,13863.0
2017-06-22 12:05:00,62.82,62.94,62.8,62.94,4500.0,62.82,62.94,62.8,62.94,4500.0
2017-06-22 12:10:00,62.91,62.94,62.88,62.93,5822.0,62.91,62.94,62.88,62.93,5822.0
2017-06-22 12:15:00,62.93,62.93,62.84,62.85,5734.0,62.93,62.93,62.84,62.85,5734.0
2017-06-22 12:20:00,62.86,62.94,62.84,62.92,6875.0,62.86,62.94,62.84,62.92,6875.0
2017-06-22 12:25:00,62.92,62.99,62.92,62.98,5737.0,62.92,62.99,62.92,62.98,5737.0
2017-06-22 12:30:00,62.98,63.09,62.96,63.05,4500.0,62.98,63.09,62.96,63.05,4500.0
2017-06-22 12:35:00,63.02,63.05,62.9,62.9,8822.0,63.02,63.05,62.9,62.9,8822.0
2017-06-22 12:40:00,62.91,63.03,62.91,63.03,5727.0,62.91,63.03,62.91,63.03,5727.0
2017-06-22 12:45:00,63.01,63.13,63.01,63.12,10105.0,63.01,63.13,63.01,63.12,10105.0
2017-06-22 12:50:00,63.11,63.21,63.11,63.19,12500.0,63.11,63.21,63.11,63.19,12500.0
2017-06-22 12:55:00,63.2,63.3,63.15,63.17,30222.0,63.2,63.3,63.15,63.17,30222.0
2017-06-22 13:00:00,63.18,63.23,63.16,63.22,4000.0,63.18,63.23,63.16,63.22,4000.0
2017-06-22 13:05:00,63.21,63.28,63.21,63.27,2671.0,63.21,63.28,63.21,63.27,2671.0
2017-06-22 13:10:00,63.25,63.25,63.09,63.1,3406.0,63.25,63.25,63.09,63.1,3406.0
2017-06-22 13:15:00,63.1,63.11,63.02,63.02,4314.0,63.1,63.11,63.02,63.02,4314.0
2017-06-22 13:20:00,63.02,63.03,63.0,63.01,3300.0,63.02,63.03,63.0,63.01,3300.0
2017-06-22 13:25:00,63.01,63.04,62.98,62.99,5438.0,63.01,63.04,62.98,62.99,5438.0
2017-06-22 13:30:00,62.99,63.02,62.98,63.0,5241.0,62.99,63.02,62.98,63.0,5241.0
2017-06-22 13:35:00,62.98,63.01,62.95,62.97,3290.0,62.98,63.01,62.95,62.97,3290.0
2017-06-22 13:40:00,62.96,62.98,62.89,62.92,8846.0,62.96,62.98,62.89,62.92,8846.0
2017-06-22 13:45:00,62.9,62.91,62.84,62.84,6619.0,62.9,62.91,62.84,62.84,6619.0
2017-06-22 13:50:00,62.84,62.86,62.75,62.85,6733.0,62.84,62.86,62.75,62.85,6733.0
2017-06-22 13:55:00,62.87,63.08,62.78,62.78,35684.0,62.87,63.08,62.78,62.78,35684.0
2017-06-22 14:00:00,62.78,62.98,62.78,62.94,7761.0,62.78,62.98,62.78,62.94,7761.0
2017-06-22 14:05:00,62.94,62.95,62.87,62.95,5903.0,62.94,62.95,62.87,62.95,5903.0
2017-06-22 14:10:00,62.93,62.99,62.89,62.99,6260.0,62.93,62.99,62.89,62.99,6260.0
2017-06-22 14:15:00,63.01,63.06,62.98,63.06,9651.0,63.01,63.06,62.98,63.06,9651.0
2017-06-22 14:20:00,63.04,63.09,62.97,63.05,7203.0,63.04,63.09,62.97,63.05,7203.0
2017-06-22 14:25:00,63.04,63.12,63.02,63.1,8245.0,63.04,63.12,63.02,63.1,8245.0
2017-06-22 14:30:00,63.07,63.14,63.07,63.11,9301.0,63.07,63.14,63.07,63.11,9301.0
2017-06-22 14:35:00,63.13,63.17,63.1,63.16,14707.0,63.13,63.17,63.1,63.16,14707.0
2017-06-22 14:40:00,63.18,63.18,63.01,63.08,10775.0,63.18,63.18,63.01,63.08,10775.0
2017-06-22 14:45:00,63.1,63.12,63.06,63.09,7630.0,63.1,63.12,63.06,63.09,7630.0
2017-06-22 14:50:00,63.09,63.11,63.04,63.08,9655.0,63.09,63.11,63.04,63.08,9655.0
2017-06-22 14:55:00,63.06,63.11,63.02,63.11,7636.0,63.06,63.11,63.02,63.11,7636.0
2017-06-22 15:00:00,63.13,63.13,62.99,63.02,11851.0,63.13,63.13,62.99,63.02,11851.0
2017-06-22 15:05:00,63.01,63.1,63.0,63.04,12688.0,63.01,63.1,63.0,63.04,12688.0
2017-06-22 15:10:00,63.05,63.13,62.9,62.96,56229.0,63.05,63.13,62.9,62.96,56229.0
2017-06-22 15:15:00,62.94,63.07,62.94,63.07,11241.0,62.94,63.07,62.94,63.07,11241.0
2017-06-22 15:20:00,63.08,63.08,63.01,63.02,5478.0,63.08,63.08,63.01,63.02,5478.0
2017-06-22 15:25:00,63.02,63.07,63.01,63.05,9613.0,63.02,63.07,63.01,63.05,9613.0
2017-06-22 15:30:00,63.06,63.13,63.05,63.08,16966.0,63.06,63.13,63.05,63.08,16966.0
2017-06-22 15:35:00,63.1,63.12,63.04,63.06,18124.0,63.1,63.12,63.04,63.06,18124.0
2017-06-22 15:40:00,63.05,63.07,62.96,63.06,44538.0,63.05,63.07,62.96,63.06,44538.0
2017-06-22 15:45:00,63.04,63.13,63.0,63.11,18696.0,63.04,63.13,63.0,63.11,18696.0
2017-06-22 15:50:00,63.1,63.12,63.01,63.06,37801.0,63.1,63.12,63.01,63.06,37801.0
2017-06-22 15:55:00,63.07,63.11,63.0,63.04,54036.0,63.07,63.11,63.0,63.04,54036.0
2017-06-23 09:30:00,63.04,63.35,63.04,63.27,8231.0,63.04,63.35,63.04,63.27,8231.0
2017-06-23 09:35:00,63.2,63.2,62.92,62.98,3804.0,63.2,63.2,62.92,62.98,3804.0
2017-06-23 09:40:00,62.94,63.1,62.93,63.03,5630.0,62.94,63.1,62.93,63.03,5630.0
2017-06-23 09:45:00,63.03,63.09,63.02,63.05,2405.0,63.03,63.09,63.02,63.05,2405.0
2017-06-23 09:50:00,63.09,63.44,63.08,63.43,3823.0,63.09,63.44,63.08,63.43,3823.0
2017-06-23 09:55:00,63.4,63.43,63.23,63.43,7136.0,63.4,63.43,63.23,63.43,7136.0
2017-06-23 10:00:00,63.44,63.47,63.36,63.4,5596.0,63.44,63.47,63.36,63.4,5596.0
2017-06-23 10:05:00,63.4,63.59,63.35,63.56,6950.0,63.4,63.59,63.35,63.56,6950.0
2017-06-23 10:10:00,63.55,63.65,63.55,63.62,4284.0,63.55,63.65,63.55,63.62,4284.0
2017-06-23 10:15:00,63.66,63.74,63.57,63.6,17107.0,63.66,63.74,63.57,63.6,17107.0
2017-06-23 10:20:00,63.6,63.63,63.53,63.59,7610.0,63.6,63.63,63.53,63.59,7610.0
2017-06-23 10:25:00,63.57,63.63,63.52,63.54,14599.0,63.57,63.63,63.52,63.54,14599.0
2017-06-23 10:30:00,63.55,63.81,63.55,63.7,16368.0,63.55,63.81,63.55,63.7,16368.0
2017-06-23 10:35:00,63.68,63.77,63.64,63.77,9880.0,63.68,63.77,63.64,63.77,9880.0
2017-06-23 10:40:00,63.77,63.87,63.77,63.82,4268.0,63.77,63.87,63.77,63.82,4268.0
2017-06-23 10:45:00,63.8,63.99,63.8,63.99,11168.0,63.8,63.99,63.8,63.99,11168.0
2017-06-23 10:50:00,63.95,64.0,63.78,63.8,15571.0,63.95,64.0,63.78,63.8,15571.0
2017-06-23 10:55:00,63.79,63.97,63.7,63.92,14334.0,63.79,63.97,63.7,63.92,14334.0
2017-06-23 11:00:00,63.88,63.92,63.66,63.76,18315.0,63.88,63.92,63.66,63.76,18315.0
2017-06-23 11:05:00,63.79,63.79,63.66,63.66,7810.0,63.79,63.79,63.66,63.66,7810.0
2017-06-23 11:10:00,63.65,63.7,63.53,63.59,4200.0,63.65,63.7,63.53,63.59,4200.0
2017-06-23 11:15:00,63.59,63.64,63.55,63.55,3747.0,63.59,63.64,63.55,63.55,3747.0
2017-06-23 11:20:00,63.57,63.58,63.5,63.58,5196.0,63.57,63.58,63.5,63.58,5196.0
2017-06-23 11:25:00,63.58,63.58,63.52,63.55,4324.0,63.58,63.58,63.52,63.55,4324.0
2017-06-23 11:30:00,63.56,63.61,63.46,63.61,13011.0,63.56,63.61,63.46,63.61,13011.0
2017-06-23 11:35:00,63.66,63.71,63.58,63.6,13120.0,63.66,63.71,63.58,63.6,13120.0
2017-06-23 11:40:00,63.63,63.63,63.59,63.6,1010.0,63.63,63.63,63.59,63.6,1010.0
2017-06-23 11:45:00,63.55,63.67,63.54,63.67,5138.0,63.55,63.67,63.54,63.67,5138.0
2017-06-23 11:50:00,63.67,63.75,63.65,63.7,3978.0,63.67,63.75,63.65,63.7,3978.0
2017-06-23 11:55:00,63.74,63.74,63.62,63.72,7564.0,63.74,63.74,63.62,63.72,7564.0
2017-06-23 12:00:00,63.72,63.72,63.63,63.68,3633.0,63.72,63.72,63.63,63.68,3633.0
2017-06-23 12:05:00,63.63,63.65,63.55,63.55,2700.0,63.63,63.65,63.55,63.55,2700.0
2017-06-23 12:10:00,63.55,63.59,63.55,63.57,4300.0,63.55,63.59,63.55,63.57,4300.0
2017-06-23 12:15:00,63.58,63.61,63.53,63.53,5117.0,63.58,63.61,63.53,63.53,5117.0
2017-06-23 12:20:00,63.55,63.63,63.53,63.6,5851.0,63.55,63.63,63.53,63.6,5851.0
2017-06-23 12:25:00,63.59,63.63,63.59,63.62,3400.0,63.59,63.63,63.59,63.62,3400.0
2017-06-23 12:30:00,63.61,63.63,63.6,63.61,1545.0,63.61,63.63,63.6,63.61,1545.0
2017-06-23 12:35:00,63.59,63.61,63.52,63.52,4682.0,63.59,63.61,63.52,63.52,4682.0
2017-06-23 12:40:00,63.51,63.55,63.51,63.53,4156.0,63.51,63.55,63.51,63.53,4156.0
2017-06-23 12:45:00,63.55,63.65,63.55,63.6,2601.0,63.55,63.65,63.55,63.6,2601.0
2017-06-23 12:50:00,63.59,63.62,63.58,63.58,1445.0,63.59,63.62,63.58,63.58,1445.0
2017-06-23 12:55:00,63.58,63.59,63.46,63.48,6050.0,63.58,63.59,63.46,63.48,6050.0
2017-06-23 13:00:00,63.48,63.55,63.48,63.52,16828.0,63.48,63.55,63.48,63.52,16828.0
2017-06-23 13:05:00,63.51,63.63,63.51,63.63,3654.0,63.51,63.63,63.51,63.63,3654.0
2017-06-23 13:10:00,63.6,63.71,63.59,63.65,3710.0,63.6,63.71,63.59,63.65,3710.0
2017-06-23 13:15:00,63.69,63.72,63.65,63.68,1354.0,63.69,63.72,63.65,63.68,1354.0
2017-06-23 13:20:00,63.69,63.7,63.68,63.69,2975.0,63.69,63.7,63.68,63.69,2975.0
2017-06-23 13:25:00,63.7,63.81,63.69,63.81,3444.0,63.7,63.81,63.69,63.81,3444.0
2017-06-23 13:30:00,63.77,63.77,63.7,63.73,3425.0,63.77,63.77,63.7,63.73,3425.0
2017-06-23 13:35:00,63.73,63.75,63.62,63.69,6693.0,63.73,63.75,63.62,63.69,6693.0
2017-06-23 13:40:00,63.68,63.72,63.63,63.63,8128.0,63.68,63.72,63.63,63.63,8128.0
2017-06-23 13:45:00,63.6,63.6,63.55,63.55,1500.0,63.6,63.6,63.55,63.55,1500.0
2017-06-23 13:50:00,63.53,63.58,63.47,63.47,3635.0,63.53,63.58,63.47,63.47,3635.0
2017-06-23 13:55:00,63.49,63.53,63.47,63.5,4818.0,63.49,63.53,63.47,63.5,4818.0
2017-06-23 14:00:00,63.5,63.56,63.5,63.54,3243.0,63.5,63.56,63.5,63.54,3243.0
2017-06-23 14:05:00,63.52,63.56,63.48,63.54,3400.0,63.52,63.56,63.48,63.54,3400.0
2017-06-23 14:10:00,63.55,63.6,63.52,63.52,2042.0,63.55,63.6,63.52,63.52,2042.0
2017-06-23 14:15:00,63.52,63.56,63.52,63.55,2856.0,63.52,63.56,63.52,63.55,2856.0
2017-06-23 14:20:00,63.55,63.56,63.49,63.53,2140.0,63.55,63.56,63.49,63.53,2140.0
2017-06-23 14:25:00,63.49,63.56,63.47,63.48,2828.0,63.49,63.56,63.47,63.48,2828.0
2017-06-23 14:30:00,63.48,63.5,63.42,63.46,2395.0,63.48,63.5,63.42,63.46,2395.0
2017-06-23 14:35:00,63.5,63.5,63.41,63.41,2431.0,63.5,63.5,63.41,63.41,2431.0
2017-06-23 14:40:00,63.41,63.44,63.35,63.38,3998.0,63.41,63.44,63.35,63.38,3998.0
2017-06-23 14:45:00,63.33,63.4,63.32,63.34,2757.0,63.33,63.4,63.32,63.34,2757.0
2017-06-23 14:50:00,63.36,63.43,63.36,63.43,2960.0,63.36,63.43,63.36,63.43,2960.0
2017-06-23 14:55:00,63.43,63.45,63.34,63.37,4563.0,63.43,63.45,63.34,63.37,4563.0
2017-06-23 15:00:00,63.37,63.37,63.17,63.22,5840.0,63.37,63.37,63.17,63.22,5840.0
2017-06-23 15:05:00,63.21,63.29,63.2,63.29,5850.0,63.21,63.29,63.2,63.29,5850.0
2017-06-23 15:10:00,63.29,63.31,63.24,63.24,6659.0,63.29,63.31,63.24,63.24,6659.0
2017-06-23 15:15:00,63.23,63.31,63.23,63.3,9545.0,63.23,63.31,63.23,63.3,9545.0
2017-06-23 15:20:00,63.31,63.36,63.24,63.25,5852.0,63.31,63.36,63.24,63.25,5852.0
2017-06-23 15:25:00,63.26,63.32,63.24,63.31,10361.0,63.26,63.32,63.24,63.31,10361.0
2017-06-23 15:30:00,63.3,63.54,63.29,63.54,11576.0,63.3,63.54,63.29,63.54,11576.0
2017-06-23 15:35:00,63.54,63.67,63.51,63.52,27365.0,63.54,63.67,63.51,63.52,27365.0
2017-06-23 15:40:00,63.52,63.89,63.52,63.86,35685.0,63.52,63.89,63.52,63.86,35685.0
2017-06-23 15:45:00,63.89,63.98,63.83,63.93,53183.0,63.89,63.98,63.83,63.93,53183.0
2017-06-23 15:50:00,63.93,63.94,63.84,63.9,50110.0,63.93,63.94,63.84,63.9,50110.0
2017-06-23 15:55:00,63.9,63.91,63.82,63.82,79074.0,63.9,63.91,63.82,63.82,79074.0
2017-06-26 09:30:00,64.05,64.25,63.99,64.22,31228.0,64.05,64.25,63.99,64.22,31228.0
2017-06-26 09:35:00,64.28,64.41,64.0,64.0,15788.0,64.28,64.41,64.0,64.0,15788.0
2017-06-26 09:40:00,63.97,63.97,63.63,63.93,7106.0,63.97,63.97,63.63,63.93,7106.0
2017-06-26 09:45:00,63.8,63.8,63.36,63.36,12472.0,63.8,63.8,63.36,63.36,12472.0
2017-06-26 09:50:00,63.47,63.47,62.9,62.97,22395.0,63.47,63.47,62.9,62.97,22395.0
2017-06-26 09:55:00,62.96,63.2,62.93,63.06,15576.0,62.96,63.2,62.93,63.06,15576.0
2017-06-26 10:00:00,62.97,63.04,62.78,62.86,29772.0,62.97,63.04,62.78,62.86,29772.0
2017-06-26 10:05:00,62.85,62.86,62.5,62.5,22807.0,62.85,62.86,62.5,62.5,22807.0
2017-06-26 10:10:00,62.52,62.53,62.28,62.49,17468.0,62.52,62.53,62.28,62.49,17468.0
2017-06-26 10:15:00,62.49,62.55,62.24,62.31,11346.0,62.49,62.55,62.24,62.31,11346.0
2017-06-26 10:20:00,62.26,62.46,62.25,62.38,16708.0,62.26,62.46,62.25,62.38,16708.0
2017-06-26 10:25:00,62.38,62.48,62.32,62.32,8796.0,62.38,62.48,62.32,62.32,8796.0
2017-06-26 10:30:00,62.41,62.47,62.27,62.38,35599.0,62.41,62.47,62.27,62.38,35599.0
2017-06-26 10:35:00,62.4,62.59,62.03,62.04,36598.0,62.4,62.59,62.03,62.04,36598.0
2017-06-26 10:40:00,62.05,62.13,61.77,62.11,37357.0,62.05,62.13,61.77,62.11,37357.0
2017-06-26 10:45:00,62.13,62.13,61.61,61.61,19793.0,62.13,62.13,61.61,61.61,19793.0
2017-06-26 10:50:00,61.67,61.86,61.58,61.78,25019.0,61.67,61.86,61.58,61.78,25019.0
2017-06-26 10:55:00,61.82,61.85,61.53,61.72,20971.0,61.82,61.85,61.53,61.72,20971.0
2017-06-26 11:00:00,61.73,61.83,61.47,61.61,23371.0,61.73,61.83,61.47,61.61,23371.0
2017-06-26 11:05:00,61.59,61.6,61.21,61.3,21670.0,61.59,61.6,61.21,61.3,21670.0
2017-06-26 11:10:00,61.31,61.36,60.79,61.09,60604.0,61.31,61.36,60.79,61.09,60604.0
2017-06-26 11:15:00,61.09,61.34,61.04,61.34,34113.0,61.09,61.34,61.04,61.34,34113.0
2017-06-26 11:20:00,61.38,61.6,61.3,61.6,15625.0,61.38,61.6,61.3,61.6,15625.0
2017-06-26 11:25:00,61.62,61.63,61.45,61.52,8841.0,61.62,61.63,61.45,61.52,8841.0
2017-06-26 11:30:00,61.52,61.55,61.35,61.48,10077.0,61.52,61.55,61.35,61.48,10077.0
2017-06-26 11:35:00,61.43,61.58,61.35,61.45,6562.0,61.43,61.58,61.35,61.45,6562.0
2017-06-26 11:40:00,61.45,61.62,61.42,61.57,6679.0,61.45,61.62,61.42,61.57,6679.0
2017-06-26 11:45:00,61.63,61.88,61.62,61.83,23406.0,61.63,61.88,61.62,61.83,23406.0
2017-06-26 11:50:00,61.82,61.85,61.65,61.74,8638.0,61.82,61.85,61.65,61.74,8638.0
2017-06-26 11:55:00,61.75,61.86,61.63,61.85,6386.0,61.75,61.86,61.63,61.85,6386.0
2017-06-26 12:00:00,61.85,62.0,61.8,61.93,10588.0,61.85,62.0,61.8,61.93,10588.0
2017-06-26 12:05:00,61.95,62.07,61.94,61.97,6560.0,61.95,62.07,61.94,61.97,6560.0
2017-06-26 12:10:00,62.02,62.02,61.97,62.01,6462.0,62.02,62.02,61.97,62.01,6462.0
2017-06-26 12:15:00,62.05,62.11,62.0,62.1,11839.0,62.05,62.11,62.0,62.1,11839.0
2017-06-26 12:20:00,62.11,62.21,62.11,62.16,4988.0,62.11,62.21,62.11,62.16,4988.0
2017-06-26 12:25:00,62.18,62.24,62.17,62.21,4150.0,62.18,62.24,62.17,62.21,4150.0
2017-06-26 12:30:00,62.22,62.25,62.17,62.21,7477.0,62.22,62.25,62.17,62.21,7477.0
2017-06-26 12:35:00,62.22,62.35,62.22,62.35,4450.0,62.22,62.35,62.22,62.35,4450.0
2017-06-26 12:40:00,62.34,62.4,62.31,62.36,6470.0,62.34,62.4,62.31,62.36,6470.0
2017-06-26 12:45:00,62.36,62.39,62.26,62.26,4041.0,62.36,62.39,62.26,62.26,4041.0
2017-06-26 12:50:00,62.28,62.45,62.28,62.35,11932.0,62.28,62.45,62.28,62.35,11932.0
2017-06-26 12:55:00,62.35,62.38,62.23,62.23,13258.0,62.35,62.38,62.23,62.23,13258.0
2017-06-26 13:00:00,62.28,62.4,62.2,62.23,21149.0,62.28,62.4,62.2,62.23,21149.0
2017-06-26 13:05:00,62.25,62.34,62.24,62.32,7525.0,62.25,62.34,62.24,62.32,7525.0
2017-06-26 13:10:00,62.3,62.39,62.29,62.39,3220.0,62.3,62.39,62.29,62.39,3220.0
2017-06-26 13:15:00,62.36,62.38,62.28,62.38,7037.0,62.36,62.38,62.28,62.38,7037.0
2017-06-26 13:20:00,62.37,62.48,62.37,62.48,3860.0,62.37,62.48,62.37,62.48,3860.0
2017-06-26 13:25:00,62.49,62.49,62.37,62.46,7455.0,62.49,62.49,62.37,62.46,7455.0
2017-06-26 13:30:00,62.41,62.64,62.38,62.55,13350.0,62.41,62.64,62.38,62.55,13350.0
2017-06-26 13:35:00,62.55,62.55,62.47,62.53,2550.0,62.55,62.55,62.47,62.53,2550.0
2017-06-26 13:40:00,62.56,62.61,62.53,62.56,8360.0,62.56,62.61,62.53,62.56,8360.0
2017-06-26 13:45:00,62.57,62.68,62.55,62.63,14337.0,62.57,62.68,62.55,62.63,14337.0
2017-06-26 13:50:00,62.62,62.68,62.6,62.67,3834.0,62.62,62.68,62.6,62.67,3834.0
2017-06-26 13:55:00,62.7,62.72,62.56,62.59,16900.0,62.7,62.72,62.56,62.59,16900.0
2017-06-26 14:00:00,62.57,62.57,62.43,62.47,10800.0,62.57,62.57,62.43,62.47,10800.0
2017-06-26 14:05:00,62.5,62.51,62.38,62.38,8160.0,62.5,62.51,62.38,62.38,8160.0
2017-06-26 14:10:00,62.35,62.36,62.28,62.33,14399.0,62.35,62.36,62.28,62.33,14399.0
2017-06-26 14:15:00,62.32,62.41,62.31,62.39,5300.0,62.32,62.41,62.31,62.39,5300.0
2017-06-26 14:20:00,62.36,62.49,62.3,62.3,8748.0,62.36,62.49,62.3,62.3,8748.0
2017-06-26 14:25:00,62.32,62.41,62.3,62.41,3910.0,62.32,62.41,62.3,62.41,3910.0
2017-06-26 14:30:00,62.41,62.57,62.38,62.57,7306.0,62.41,62.57,62.38,62.57,7306.0
2017-06-26 14:35:00,62.54,62.57,62.42,62.49,8339.0,62.54,62.57,62.42,62.49,8339.0
2017-06-26 14:40:00,62.47,62.53,62.33,62.33,6100.0,62.47,62.53,62.33,62.33,6100.0
2017-06-26 14:45:00,62.36,62.36,62.23,62.33,12653.0,62.36,62.36,62.23,62.33,12653.0
2017-06-26 14:50:00,62.34,62.45,62.33,62.39,6285.0,62.34,62.45,62.33,62.39,6285.0
2017-06-26 14:55:00,62.38,62.41,62.24,62.24,5039.0,62.38,62.41,62.24,62.24,5039.0
2017-06-26 15:00:00,62.24,62.24,62.07,62.21,15348.0,62.24,62.24,62.07,62.21,15348.0
2017-06-26 15:05:00,62.22,62.41,62.2,62.33,5081.0,62.22,62.41,62.2,62.33,5081.0
2017-06-26 15:10:00,62.3,62.39,62.26,62.38,9677.0,62.3,62.39,62.26,62.38,9677.0
2017-06-26 15:15:00,62.38,62.41,62.29,62.36,24224.0,62.38,62.41,62.29,62.36,24224.0
2017-06-26 15:20:00,62.35,62.38,62.24,62.25,14442.0,62.35,62.38,62.24,62.25,14442.0
2017-06-26 15:25:00,62.26,62.3,62.19,62.28,10217.0,62.26,62.3,62.19,62.28,10217.0
2017-06-26 15:30:00,62.3,62.34,62.27,62.34,7865.0,62.3,62.34,62.27,62.34,7865.0
2017-06-26 15:35:00,62.34,62.34,62.21,62.27,9370.0,62.34,62.34,62.21,62.27,9370.0
2017-06-26 15:40:00,62.25,62.28,62.16,62.2,12662.0,62.25,62.28,62.16,62.2,12662.0
2017-06-26 15:45:00,62.22,62.36,62.21,62.32,17730.0,62.22,62.36,62.21,62.32,17730.0
2017-06-26 15:50:00,62.36,62.43,62.32,62.32,21446.0,62.36,62.43,62.32,62.32,21446.0
2017-06-26 15:55:00,62.34,62.36,62.23,62.33,56984.0,62.34,62.36,62.23,62.33,56984.0
2017-06-27 09:30:00,61.96,62.2,61.6,61.68,17383.0,61.96,62.2,61.6,61.68,17383.0
2017-06-27 09:35:00,61.61,61.97,61.51,61.66,18630.0,61.61,61.97,61.51,61.66,18630.0
2017-06-27 09:40:00,61.7,62.18,61.7,61.83,10842.0,61.7,62.18,61.7,61.83,10842.0
2017-06-27 09:45:00,61.84,62.07,61.32,61.33,13585.0,61.84,62.07,61.32,61.33,13585.0
2017-06-27 09:50:00,61.37,61.7,61.37,61.54,15302.0,61.37,61.7,61.37,61.54,15302.0
2017-06-27 09:55:00,61.48,61.58,61.23,61.57,6467.0,61.48,61.58,61.23,61.57,6467.0
2017-06-27 10:00:00,61.44,61.68,61.39,61.63,10923.0,61.44,61.68,61.39,61.63,10923.0
2017-06-27 10:05:00,61.65,61.96,61.58,61.83,8579.0,61.65,61.96,61.58,61.83,8579.0
2017-06-27 10:10:00,61.83,61.87,61.56,61.75,5022.0,61.83,61.87,61.56,61.75,5022.0
2017-06-27 10:15:00,61.66,61.73,61.65,61.69,2415.0,61.66,61.73,61.65,61.69,2415.0
2017-06-27 10:20:00,61.72,61.84,61.62,61.62,4510.0,61.72,61.84,61.62,61.62,4510.0
2017-06-27 10:25:00,61.6,61.66,61.47,61.56,5880.0,61.6,61.66,61.47,61.56,5880.0
2017-06-27 10:30:00,61.61,61.76,61.61,61.7,5605.0,61.61,61.76,61.61,61.7,5605.0
2017-06-27 10:35:00,61.73,61.76,61.61,61.71,8897.0,61.73,61.76,61.61,61.71,8897.0
2017-06-27 10:40:00,61.72,61.97,61.72,61.93,10010.0,61.72,61.97,61.72,61.93,10010.0
2017-06-27 10:45:00,61.88,61.88,61.78,61.86,1500.0,61.88,61.88,61.78,61.86,1500.0
2017-06-27 10:50:00,61.87,61.91,61.84,61.84,4325.0,61.87,61.91,61.84,61.84,4325.0
2017-06-27 10:55:00,61.85,61.85,61.7,61.82,4600.0,61.85,61.85,61.7,61.82,4600.0
2017-06-27 11:00:00,61.81,61.9,61.76,61.9,5171.0,61.81,61.9,61.76,61.9,5171.0
2017-06-27 11:05:00,61.84,61.96,61.72,61.72,6312.0,61.84,61.96,61.72,61.72,6312.0
2017-06-27 11:10:00,61.74,61.91,61.74,61.91,3800.0,61.74,61.91,61.74,61.91,3800.0
2017-06-27 11:15:00,61.87,61.98,61.82,61.88,6008.0,61.87,61.98,61.82,61.88,6008.0
2017-06-27 11:20:00,61.87,61.94,61.82,61.85,2763.0,61.87,61.94,61.82,61.85,2763.0
2017-06-27 11:25:00,61.81,61.84,61.73,61.73,3050.0,61.81,61.84,61.73,61.73,3050.0
2017-06-27 11:30:00,61.7,61.83,61.67,61.72,4203.0,61.7,61.83,61.67,61.72,4203.0
2017-06-27 11:35:00,61.72,61.94,61.72,61.94,3494.0,61.72,61.94,61.72,61.94,3494.0
2017-06-27 11:40:00,61.93,61.95,61.83,61.85,2313.0,61.93,61.95,61.83,61.85,2313.0
2017-06-27 11:45:00,61.82,61.99,61.82,61.89,4199.0,61.82,61.99,61.82,61.89,4199.0
2017-06-27 11:50:00,61.87,61.89,61.7,61.7,3094.0,61.87,61.89,61.7,61.7,3094.0
2017-06-27 11:55:00,61.75,61.92,61.72,61.83,6594.0,61.75,61.92,61.72,61.83,6594.0
2017-06-27 12:00:00,61.81,61.88,61.75,61.88,3751.0,61.81,61.88,61.75,61.88,3751.0
2017-06-27 12:05:00,61.92,61.92,61.82,61.84,2100.0,61.92,61.92,61.82,61.84,2100.0
2017-06-27 12:10:00,61.85,61.89,61.84,61.89,1600.0,61.85,61.89,61.84,61.89,1600.0
2017-06-27 12:15:00,61.88,61.88,61.7,61.7,2201.0,61.88,61.88,61.7,61.7,2201.0
2017-06-27 12:20:00,61.7,61.72,61.59,61.6,4250.0,61.7,61.72,61.59,61.6,4250.0
2017-06-27 12:25:00,61.58,61.69,61.58,61.66,5865.0,61.58,61.69,61.58,61.66,5865.0
2017-06-27 12:30:00,61.68,61.7,61.58,61.58,3306.0,61.68,61.7,61.58,61.58,3306.0
2017-06-27 12:35:00,61.56,61.61,61.48,61.6,6019.0,61.56,61.61,61.48,61.6,6019.0
2017-06-27 12:40:00,61.59,61.67,61.52,61.67,5162.0,61.59,61.67,61.52,61.67,5162.0
2017-06-27 12:45:00,61.67,61.67,61.59,61.61,6110.0,61.67,61.67,61.59,61.61,6110.0
2017-06-27 12:50:00,61.6,61.62,61.5,61.55,16700.0,61.6,61.62,61.5,61.55,16700.0
2017-06-27 12:55:00,61.52,61.53,61.48,61.52,5637.0,61.52,61.53,61.48,61.52,5637.0
2017-06-27 13:00:00,61.53,61.61,61.52,61.59,7936.0,61.53,61.61,61.52,61.59,7936.0
2017-06-27 13:05:00,61.58,61.61,61.51,61.52,24598.0,61.58,61.61,61.51,61.52,24598.0
2017-06-27 13:10:00,61.5,61.57,61.49,61.54,20592.0,61.5,61.57,61.49,61.54,20592.0
2017-06-27 13:15:00,61.51,61.56,61.5,61.54,9902.0,61.51,61.56,61.5,61.54,9902.0
2017-06-27 13:20:00,61.54,61.63,61.53,61.6,4306.0,61.54,61.63,61.53,61.6,4306.0
2017-06-27 13:25:00,61.6,61.63,61.57,61.57,6972.0,61.6,61.63,61.57,61.57,6972.0
2017-06-27 13:30:00,61.54,61.6,61.49,61.49,11067.0,61.54,61.6,61.49,61.49,11067.0
2017-06-27 13:35:00,61.51,61.53,61.05,61.13,23321.0,61.51,61.53,61.05,61.13,23321.0
2017-06-27 13:40:00,61.15,61.3,61.1,61.14,8861.0,61.15,61.3,61.1,61.14,8861.0
2017-06-27 13:45:00,61.1,61.11,60.94,61.0,14243.0,61.1,61.11,60.94,61.0,14243.0
2017-06-27 13:50:00,60.99,61.03,60.82,60.86,12042.0,60.99,61.03,60.82,60.86,12042.0
2017-06-27 13:55:00,60.88,60.93,60.69,60.75,35603.0,60.88,60.93,60.69,60.75,35603.0
2017-06-27 14:00:00,60.81,60.9,60.76,60.77,5632.0,60.81,60.9,60.76,60.77,5632.0
2017-06-27 14:05:00,60.74,60.75,60.6,60.69,11435.0,60.74,60.75,60.6,60.69,11435.0
2017-06-27 14:10:00,60.66,60.78,60.5,60.61,24206.0,60.66,60.78,60.5,60.61,24206.0
2017-06-27 14:15:00,60.61,60.85,60.53,60.8,15881.0,60.61,60.85,60.53,60.8,15881.0
2017-06-27 14:20:00,60.85,60.86,60.69,60.81,4700.0,60.85,60.86,60.69,60.81,4700.0
2017-06-27 14:25:00,60.85,60.92,60.76,60.76,15591.0,60.85,60.92,60.76,60.76,15591.0
2017-06-27 14:30:00,60.79,60.94,60.79,60.9,12645.0,60.79,60.94,60.79,60.9,12645.0
2017-06-27 14:35:00,60.91,60.91,60.75,60.77,17398.0,60.91,60.91,60.75,60.77,17398.0
2017-06-27 14:40:00,60.78,60.83,60.68,60.68,19528.0,60.78,60.83,60.68,60.68,19528.0
2017-06-27 14:45:00,60.7,60.73,60.56,60.56,35073.0,60.7,60.73,60.56,60.56,35073.0
2017-06-27 14:50:00,60.61,60.63,60.33,60.42,73802.0,60.61,60.63,60.33,60.42,73802.0
2017-06-27 14:55:00,60.43,60.53,60.32,60.36,51798.0,60.43,60.53,60.32,60.36,51798.0
2017-06-27 15:00:00,60.36,60.43,60.31,60.36,51034.0,60.36,60.43,60.31,60.36,51034.0
2017-06-27 15:05:00,60.37,60.38,60.04,60.13,36128.0,60.37,60.38,60.04,60.13,36128.0
2017-06-27 15:10:00,60.13,60.24,59.99,60.08,51948.0,60.13,60.24,59.99,60.08,51948.0
2017-06-27 15:15:00,60.09,60.38,60.0,60.35,22987.0,60.09,60.38,60.0,60.35,22987.0
2017-06-27 15:20:00,60.34,60.54,60.31,60.46,14773.0,60.34,60.54,60.31,60.46,14773.0
2017-06-27 15:25:00,60.45,60.45,60.29,60.31,20410.0,60.45,60.45,60.29,60.31,20410.0
2017-06-27 15:30:00,60.32,60.34,60.18,60.19,27289.0,60.32,60.34,60.18,60.19,27289.0
2017-06-27 15:35:00,60.21,60.31,60.15,60.15,47539.0,60.21,60.31,60.15,60.15,47539.0
2017-06-27 15:40:00,60.14,60.25,60.13,60.21,35730.0,60.14,60.25,60.13,60.21,35730.0
2017-06-27 15:45:00,60.21,60.3,60.17,60.18,43908.0,60.21,60.3,60.17,60.18,43908.0
2017-06-27 15:50:00,60.18,60.22,60.02,60.1,53551.0,60.18,60.22,60.02,60.1,53551.0
2017-06-27 15:55:00,60.11,60.29,60.11,60.19,73793.0,60.11,60.29,60.11,60.19,73793.0
2017-06-28 09:30:00,60.77,61.19,60.45,61.19,24677.0,60.77,61.19,60.45,61.19,24677.0
2017-06-28 09:35:00,61.19,61.35,60.33,60.33,5750.0,61.19,61.35,60.33,60.33,5750.0
2017-06-28 09:40:00,60.27,60.4,59.97,60.4,14008.0,60.27,60.4,59.97,60.4,14008.0
2017-06-28 09:45:00,60.4,60.54,60.06,60.18,7322.0,60.4,60.54,60.06,60.18,7322.0
2017-06-28 09:50:00,60.2,60.27,59.9,60.11,11191.0,60.2,60.27,59.9,60.11,11191.0
2017-06-28 09:55:00,60.0,60.16,59.95,59.95,10383.0,60.0,60.16,59.95,59.95,10383.0
2017-06-28 10:00:00,59.98,60.52,59.95,60.49,13587.0,59.98,60.52,59.95,60.49,13587.0
2017-06-28 10:05:00,60.49,60.85,60.49,60.59,14234.0,60.49,60.85,60.49,60.59,14234.0
2017-06-28 10:10:00,60.59,60.71,60.55,60.66,13358.0,60.59,60.71,60.55,60.66,13358.0
2017-06-28 10:15:00,60.77,61.15,60.68,61.15,7475.0,60.77,61.15,60.68,61.15,7475.0
2017-06-28 10:20:00,61.14,61.18,60.93,60.94,7934.0,61.14,61.18,60.93,60.94,7934.0
2017-06-28 10:25:00,60.83,61.01,60.83,60.89,3900.0,60.83,61.01,60.83,60.89,3900.0
2017-06-28 10:30:00,60.84,61.23,60.75,61.05,7072.0,60.84,61.23,60.75,61.05,7072.0
2017-06-28 10:35:00,61.09,61.21,61.09,61.2,6597.0,61.09,61.21,61.09,61.2,6597.0
2017-06-28 10:40:00,61.17,61.5,61.17,61.5,5221.0,61.17,61.5,61.17,61.5,5221.0
2017-06-28 10:45:00,61.43,61.49,61.03,61.15,8306.0,61.43,61.49,61.03,61.15,8306.0
2017-06-28 10:50:00,61.25,61.39,61.19,61.39,4085.0,61.25,61.39,61.19,61.39,4085.0
2017-06-28 10:55:00,61.39,61.45,61.3,61.43,5828.0,61.39,61.45,61.3,61.43,5828.0
2017-06-28 11:00:00,61.43,61.48,61.26,61.26,9457.0,61.43,61.48,61.26,61.26,9457.0
2017-06-28 11:05:00,61.26,61.42,61.16,61.38,7730.0,61.26,61.42,61.16,61.38,7730.0
2017-06-28 11:10:00,61.35,61.59,61.31,61.52,11144.0,61.35,61.59,61.31,61.52,11144.0
2017-06-28 11:15:00,61.52,61.55,61.3,61.4,8844.0,61.52,61.55,61.3,61.4,8844.0
2017-06-28 11:20:00,61.41,61.59,61.37,61.55,4364.0,61.41,61.59,61.37,61.55,4364.0
2017-06-28 11:25:00,61.55,61.64,61.42,61.42,7292.0,61.55,61.64,61.42,61.42,7292.0
2017-06-28 11:30:00,61.43,61.57,61.37,61.54,13747.0,61.43,61.57,61.37,61.54,13747.0
2017-06-28 11:35:00,61.54,61.71,61.45,61.71,10850.0,61.54,61.71,61.45,61.71,10850.0
2017-06-28 11:40:00,61.71,61.72,61.55,61.6,5296.0,61.71,61.72,61.55,61.6,5296.0
2017-06-28 11:45:00,61.61,61.67,61.49,61.67,5229.0,61.61,61.67,61.49,61.67,5229.0
2017-06-28 11:50:00,61.67,61.8,61.64,61.69,4798.0,61.67,61.8,61.64,61.69,4798.0
2017-06-28 11:55:00,61.65,61.71,61.61,61.62,4700.0,61.65,61.71,61.61,61.62,4700.0
2017-06-28 12:00:00,61.56,61.61,61.52,61.6,5785.0,61.56,61.61,61.52,61.6,5785.0
2017-06-28 12:05:00,61.6,61.65,61.57,61.62,6619.0,61.6,61.65,61.57,61.62,6619.0
2017-06-28 12:10:00,61.6,61.7,61.57,61.66,4977.0,61.6,61.7,61.57,61.66,4977.0
2017-06-28 12:15:00,61.63,61.64,61.53,61.55,7374.0,61.63,61.64,61.53,61.55,7374.0
2017-06-28 12:20:00,61.57,61.74,61.55,61.73,5289.0,61.57,61.74,61.55,61.73,5289.0
2017-06-28 12:25:00,61.74,61.89,61.74,61.82,7325.0,61.74,61.89,61.74,61.82,7325.0
2017-06-28 12:30:00,61.83,61.83,61.74,61.8,2371.0,61.83,61.83,61.74,61.8,2371.0
2017-06-28 12:35:00,61.85,61.89,61.79,61.89,5794.0,61.85,61.89,61.79,61.89,5794.0
2017-06-28 12:40:00,61.89,61.91,61.84,61.87,3785.0,61.89,61.91,61.84,61.87,3785.0
2017-06-28 12:45:00,61.89,61.93,61.82,61.82,6950.0,61.89,61.93,61.82,61.82,6950.0
2017-06-28 12:50:00,61.77,61.82,61.66,61.71,4163.0,61.77,61.82,61.66,61.71,4163.0
2017-06-28 12:55:00,61.76,61.82,61.7,61.82,3300.0,61.76,61.82,61.7,61.82,3300.0
2017-06-28 13:00:00,61.81,61.9,61.76,61.76,7249.0,61.81,61.9,61.76,61.76,7249.0
2017-06-28 13:05:00,61.79,61.85,61.76,61.78,4730.0,61.79,61.85,61.76,61.78,4730.0
2017-06-28 13:10:00,61.78,61.79,61.69,61.76,13349.0,61.78,61.79,61.69,61.76,13349.0
2017-06-28 13:15:00,61.76,61.79,61.76,61.76,1700.0,61.76,61.79,61.76,61.76,1700.0
2017-06-28 13:20:00,61.79,61.91,61.76,61.87,4234.0,61.79,61.91,61.76,61.87,4234.0
2017-06-28 13:25:00,61.87,61.96,61.86,61.95,10089.0,61.87,61.96,61.86,61.95,10089.0
2017-06-28 13:30:00,61.95,61.97,61.8,61.83,9798.0,61.95,61.97,61.8,61.83,9798.0
2017-06-28 13:35:00,61.8,61.92,61.79,61.83,11907.0,61.8,61.92,61.79,61.83,11907.0
2017-06-28 13:40:00,61.85,61.85,61.76,61.76,3464.0,61.85,61.85,61.76,61.76,3464.0
2017-06-28 13:45:00,61.75,61.85,61.72,61.75,4600.0,61.75,61.85,61.72,61.75,4600.0
2017-06-28 13:50:00,61.73,61.8,61.71,61.74,5008.0,61.73,61.8,61.71,61.74,5008.0
2017-06-28 13:55:00,61.74,61.89,61.69,61.89,30646.0,61.74,61.89,61.69,61.89,30646.0
2017-06-28 14:00:00,61.89,61.92,61.69,61.73,4867.0,61.89,61.92,61.69,61.73,4867.0
2017-06-28 14:05:00,61.71,61.95,61.71,61.92,10675.0,61.71,61.95,61.71,61.92,10675.0
2017-06-28 14:10:00,61.91,62.0,61.87,61.98,13240.0,61.91,62.0,61.87,61.98,13240.0
2017-06-28 14:15:00,61.93,61.93,61.77,61.77,4505.0,61.93,61.93,61.77,61.77,4505.0
2017-06-28 14:20:00,61.8,61.87,61.71,61.73,6257.0,61.8,61.87,61.71,61.73,6257.0
2017-06-28 14:25:00,61.74,61.83,61.74,61.75,5111.0,61.74,61.83,61.74,61.75,5111.0
2017-06-28 14:30:00,61.76,61.89,61.76,61.89,1692.0,61.76,61.89,61.76,61.89,1692.0
2017-06-28 14:35:00,61.85,61.87,61.8,61.87,4236.0,61.85,61.87,61.8,61.87,4236.0
2017-06-28 14:40:00,61.87,61.9,61.76,61.85,9007.0,61.87,61.9,61.76,61.85,9007.0
2017-06-28 14:45:00,61.87,61.9,61.84,61.9,3697.0,61.87,61.9,61.84,61.9,3697.0
2017-06-28 14:50:00,61.92,61.96,61.91,61.94,3480.0,61.92,61.96,61.91,61.94,3480.0
2017-06-28 14:55:00,61.95,62.03,61.95,61.98,11458.0,61.95,62.03,61.95,61.98,11458.0
2017-06-28 15:00:00,61.98,62.18,61.97,62.18,16802.0,61.98,62.18,61.97,62.18,16802.0
2017-06-28 15:05:00,62.2,62.3,62.18,62.28,13403.0,62.2,62.3,62.18,62.28,13403.0
2017-06-28 15:10:00,62.28,62.29,62.17,62.2,14462.0,62.28,62.29,62.17,62.2,14462.0
2017-06-28 15:15:00,62.19,62.3,62.18,62.29,9238.0,62.19,62.3,62.18,62.29,9238.0
2017-06-28 15:20:00,62.28,62.29,62.23,62.29,15053.0,62.28,62.29,62.23,62.29,15053.0
2017-06-28 15:25:00,62.28,62.4,62.27,62.38,14716.0,62.28,62.4,62.27,62.38,14716.0
2017-06-28 15:30:00,62.39,62.44,62.28,62.31,15550.0,62.39,62.44,62.28,62.31,15550.0
2017-06-28 15:35:00,62.32,62.36,62.28,62.31,15909.0,62.32,62.36,62.28,62.31,15909.0
2017-06-28 15:40:00,62.31,62.46,62.3,62.45,39622.0,62.31,62.46,62.3,62.45,39622.0
2017-06-28 15:45:00,62.44,62.45,62.32,62.34,28334.0,62.44,62.45,62.32,62.34,28334.0
2017-06-28 15:50:00,62.35,62.45,62.35,62.44,29982.0,62.35,62.45,62.35,62.44,29982.0
2017-06-28 15:55:00,62.44,62.47,62.37,62.41,68428.0,62.44,62.47,62.37,62.41,68428.0
2017-06-29 09:30:00,62.12,62.12,61.52,62.06,16760.0,62.12,62.12,61.52,62.06,16760.0
2017-06-29 09:35:00,61.74,61.78,61.55,61.75,8378.0,61.74,61.78,61.55,61.75,8378.0
2017-06-29 09:40:00,61.82,61.9,61.12,61.17,13574.0,61.82,61.9,61.12,61.17,13574.0
2017-06-29 09:45:00,61.45,61.45,61.2,61.29,10700.0,61.45,61.45,61.2,61.29,10700.0
2017-06-29 09:50:00,61.33,61.64,61.29,61.62,9150.0,61.33,61.64,61.29,61.62,9150.0
2017-06-29 09:55:00,61.46,61.69,61.46,61.54,8453.0,61.46,61.69,61.46,61.54,8453.0
2017-06-29 10:00:00,61.51,61.97,61.51,61.85,22437.0,61.51,61.97,61.51,61.85,22437.0
2017-06-29 10:05:00,61.69,61.74,61.36,61.63,5204.0,61.69,61.74,61.36,61.63,5204.0
2017-06-29 10:10:00,61.66,61.66,61.35,61.39,8963.0,61.66,61.66,61.35,61.39,8963.0
2017-06-29 10:15:00,61.43,61.57,61.36,61.54,8755.0,61.43,61.57,61.36,61.54,8755.0
2017-06-29 10:20:00,61.53,61.69,61.47,61.68,8108.0,61.53,61.69,61.47,61.68,8108.0
2017-06-29 10:25:00,61.64,61.81,61.55,61.81,21562.0,61.64,61.81,61.55,61.81,21562.0
2017-06-29 10:30:00,61.78,61.92,61.75,61.82,14923.0,61.78,61.92,61.75,61.82,14923.0
2017-06-29 10:35:00,61.82,61.91,61.8,61.87,8954.0,61.82,61.91,61.8,61.87,8954.0
2017-06-29 10:40:00,61.85,62.0,61.8,61.94,6596.0,61.85,62.0,61.8,61.94,6596.0
2017-06-29 10:45:00,61.94,62.03,61.88,61.91,5750.0,61.94,62.03,61.88,61.91,5750.0
2017-06-29 10:50:00,61.88,61.88,61.61,61.64,3844.0,61.88,61.88,61.61,61.64,3844.0
2017-06-29 10:55:00,61.61,61.67,61.55,61.62,8377.0,61.61,61.67,61.55,61.62,8377.0
2017-06-29 11:00:00,61.63,61.63,61.37,61.49,7319.0,61.63,61.63,61.37,61.49,7319.0
2017-06-29 11:05:00,61.45,61.45,61.32,61.39,6086.0,61.45,61.45,61.32,61.39,6086.0
2017-06-29 11:10:00,61.39,61.42,61.27,61.3,26419.0,61.39,61.42,61.27,61.3,26419.0
2017-06-29 11:15:00,61.34,61.41,61.26,61.41,6519.0,61.34,61.41,61.26,61.41,6519.0
2017-06-29 11:20:00,61.43,61.45,61.18,61.24,17764.0,61.43,61.45,61.18,61.24,17764.0
2017-06-29 11:25:00,61.26,61.29,61.16,61.29,27316.0,61.26,61.29,61.16,61.29,27316.0
2017-06-29 11:30:00,61.22,61.38,61.13,61.38,41122.0,61.22,61.38,61.13,61.38,41122.0
2017-06-29 11:35:00,61.39,61.4,61.27,61.27,3200.0,61.39,61.4,61.27,61.27,3200.0
2017-06-29 11:40:00,61.32,61.32,61.2,61.28,13064.0,61.32,61.32,61.2,61.28,13064.0
2017-06-29 11:45:00,61.28,61.29,61.2,61.25,5955.0,61.28,61.29,61.2,61.25,5955.0
2017-06-29 11:50:00,61.25,61.36,61.22,61.28,14639.0,61.25,61.36,61.22,61.28,14639.0
2017-06-29 11:55:00,61.25,61.36,61.25,61.29,12583.0,61.25,61.36,61.25,61.29,12583.0
2017-06-29 12:00:00,61.22,61.36,61.2,61.32,14148.0,61.22,61.36,61.2,61.32,14148.0
2017-06-29 12:05:00,61.33,61.42,61.29,61.39,10200.0,61.33,61.42,61.29,61.39,10200.0
2017-06-29 12:10:00,61.41,61.45,61.32,61.4,6250.0,61.41,61.45,61.32,61.4,6250.0
2017-06-29 12:15:00,61.4,61.58,61.38,61.53,3941.0,61.4,61.58,61.38,61.53,3941.0
2017-06-29 12:20:00,61.51,61.6,61.41,61.53,5133.0,61.51,61.6,61.41,61.53,5133.0
2017-06-29 12:25:00,61.53,61.65,61.47,61.64,6739.0,61.53,61.65,61.47,61.64,6739.0
2017-06-29 12:30:00,61.66,61.71,61.45,61.56,12067.0,61.66,61.71,61.45,61.56,12067.0
2017-06-29 12:35:00,61.61,61.71,61.54,61.63,12350.0,61.61,61.71,61.54,61.63,12350.0
2017-06-29 12:40:00,61.64,61.71,61.55,61.69,6784.0,61.64,61.71,61.55,61.69,6784.0
2017-06-29 12:45:00,61.69,61.69,61.49,61.5,8452.0,61.69,61.69,61.49,61.5,8452.0
2017-06-29 12:50:00,61.48,61.62,61.47,61.56,7798.0,61.48,61.62,61.47,61.56,7798.0
2017-06-29 12:55:00,61.55,61.58,61.44,61.5,20571.0,61.55,61.58,61.44,61.5,20571.0
2017-06-29 13:00:00,61.52,61.58,61.47,61.49,9343.0,61.52,61.58,61.47,61.49,9343.0
2017-06-29 13:05:00,61.49,61.54,61.43,61.43,10571.0,61.49,61.54,61.43,61.43,10571.0
2017-06-29 13:10:00,61.42,61.42,61.25,61.38,22485.0,61.42,61.42,61.25,61.38,22485.0
2017-06-29 13:15:00,61.34,61.38,61.26,61.3,18301.0,61.34,61.38,61.26,61.3,18301.0
2017-06-29 13:20:00,61.3,61.33,61.2,61.27,19512.0,61.3,61.33,61.2,61.27,19512.0
2017-06-29 13:25:00,61.22,61.3,60.9,61.17,73258.0,61.22,61.3,60.9,61.17,73258.0
2017-06-29 13:30:00,61.15,61.32,61.15,61.32,15523.0,61.15,61.32,61.15,61.32,15523.0
2017-06-29 13:35:00,61.31,61.33,61.15,61.33,3472.0,61.31,61.33,61.15,61.33,3472.0
2017-06-29 13:40:00,61.31,61.33,61.21,61.27,4969.0,61.31,61.33,61.21,61.27,4969.0
2017-06-29 13:45:00,61.33,61.34,61.24,61.3,5994.0,61.33,61.34,61.24,61.3,5994.0
2017-06-29 13:50:00,61.28,61.28,61.06,61.14,4130.0,61.28,61.28,61.06,61.14,4130.0
2017-06-29 13:55:00,61.16,61.2,61.06,61.2,4990.0,61.16,61.2,61.06,61.2,4990.0
2017-06-29 14:00:00,61.14,61.17,61.01,61.1,10348.0,61.14,61.17,61.01,61.1,10348.0
2017-06-29 14:05:00,61.15,61.32,61.15,61.21,6143.0,61.15,61.32,61.15,61.21,6143.0
2017-06-29 14:10:00,61.24,61.34,61.21,61.26,6670.0,61.24,61.34,61.21,61.26,6670.0
2017-06-29 14:15:00,61.32,61.41,61.26,61.28,7059.0,61.32,61.41,61.26,61.28,7059.0
2017-06-29 14:20:00,61.29,61.43,61.26,61.43,3910.0,61.29,61.43,61.26,61.43,3910.0
2017-06-29 14:25:00,61.41,61.56,61.41,61.56,3707.0,61.41,61.56,61.41,61.56,3707.0
2017-06-29 14:30:00,61.56,61.59,61.31,61.45,11850.0,61.56,61.59,61.31,61.45,11850.0
2017-06-29 14:35:00,61.41,61.5,61.3,61.38,8050.0,61.41,61.5,61.3,61.38,8050.0
2017-06-29 14:40:00,61.4,61.43,61.31,61.35,3364.0,61.4,61.43,61.31,61.35,3364.0
2017-06-29 14:45:00,61.33,61.33,61.18,61.23,7532.0,61.33,61.33,61.18,61.23,7532.0
2017-06-29 14:50:00,61.16,61.24,61.13,61.24,6285.0,61.16,61.24,61.13,61.24,6285.0
2017-06-29 14:55:00,61.23,61.3,61.2,61.29,4211.0,61.23,61.3,61.2,61.29,4211.0
2017-06-29 15:00:00,61.31,61.42,61.31,61.35,5496.0,61.31,61.42,61.31,61.35,5496.0
2017-06-29 15:05:00,61.34,61.4,61.33,61.35,3307.0,61.34,61.4,61.33,61.35,3307.0
2017-06-29 15:10:00,61.34,61.39,61.3,61.36,10200.0,61.34,61.39,61.3,61.36,10200.0
2017-06-29 15:15:00,61.33,61.54,61.33,61.52,7755.0,61.33,61.54,61.33,61.52,7755.0
2017-06-29 15:20:00,61.51,61.51,61.37,61.4,7200.0,61.51,61.51,61.37,61.4,7200.0
2017-06-29 15:25:00,61.41,61.44,61.32,61.37,12065.0,61.41,61.44,61.32,61.37,12065.0
2017-06-29 15:30:00,61.37,61.58,61.37,61.58,6587.0,61.37,61.58,61.37,61.58,6587.0
2017-06-29 15:35:00,61.56,61.56,61.38,61.55,10769.0,61.56,61.56,61.38,61.55,10769.0
2017-06-29 15:40:00,61.53,61.53,61.4,61.4,12915.0,61.53,61.53,61.4,61.4,12915.0
2017-06-29 15:45:00,61.44,61.5,61.33,61.35,13304.0,61.44,61.5,61.33,61.35,13304.0
2017-06-29 15:50:00,61.34,61.43,61.33,61.36,30892.0,61.34,61.43,61.33,61.36,30892.0
2017-06-29 15:55:00,61.35,61.5,61.31,61.34,77555.0,61.35,61.5,61.31,61.34,77555.0
2017-06-30 09:30:00,61.49,61.49,61.22,61.3,11102.0,61.49,61.49,61.22,61.3,11102.0
2017-06-30 09:35:00,61.26,61.62,61.25,61.5,5911.0,61.26,61.62,61.25,61.5,5911.0
2017-06-30 09:40:00,61.55,61.77,61.47,61.6,14050.0,61.55,61.77,61.47,61.6,14050.0
2017-06-30 09:45:00,61.55,61.64,61.46,61.46,4726.0,61.55,61.64,61.46,61.46,4726.0
2017-06-30 09:50:00,61.51,61.51,61.12,61.19,5484.0,61.51,61.51,61.12,61.19,5484.0
2017-06-30 09:55:00,61.19,61.2,61.05,61.12,8584.0,61.19,61.2,61.05,61.12,8584.0
2017-06-30 10:00:00,61.12,61.3,61.11,61.2,4511.0,61.12,61.3,61.11,61.2,4511.0
2017-06-30 10:05:00,61.16,61.3,61.09,61.3,6402.0,61.16,61.3,61.09,61.3,6402.0
2017-06-30 10:10:00,61.43,61.43,61.21,61.22,2450.0,61.43,61.43,61.21,61.22,2450.0
2017-06-30 10:15:00,61.17,61.3,61.13,61.2,6800.0,61.17,61.3,61.13,61.2,6800.0
2017-06-30 10:20:00,61.25,61.49,61.25,61.41,2490.0,61.25,61.49,61.25,61.41,2490.0
2017-06-30 10:25:00,61.49,61.7,61.46,61.7,5930.0,61.49,61.7,61.46,61.7,5930.0
2017-06-30 10:30:00,61.73,61.82,61.64,61.72,20350.0,61.73,61.82,61.64,61.72,20350.0
2017-06-30 10:35:00,61.78,61.78,61.42,61.42,8785.0,61.78,61.78,61.42,61.42,8785.0
2017-06-30 10:40:00,61.42,61.49,61.35,61.4,3512.0,61.42,61.49,61.35,61.4,3512.0
2017-06-30 10:45:00,61.39,61.42,61.32,61.37,6130.0,61.39,61.42,61.32,61.37,6130.0
2017-06-30 10:50:00,61.39,61.45,61.37,61.45,5954.0,61.39,61.45,61.37,61.45,5954.0
2017-06-30 10:55:00,61.51,61.71,61.51,61.71,1600.0,61.51,61.71,61.51,61.71,1600.0
2017-06-30 11:00:00,61.72,61.74,61.5,61.58,6666.0,61.72,61.74,61.5,61.58,6666.0
2017-06-30 11:05:00,61.55,61.69,61.55,61.69,2498.0,61.55,61.69,61.55,61.69,2498.0
2017-06-30 11:10:00,61.7,61.72,61.66,61.66,3803.0,61.7,61.72,61.66,61.66,3803.0
2017-06-30 11:15:00,61.68,61.75,61.66,61.66,6265.0,61.68,61.75,61.66,61.66,6265.0
2017-06-30 11:20:00,61.69,61.77,61.68,61.76,3344.0,61.69,61.77,61.68,61.76,3344.0
2017-06-30 11:25:00,61.77,61.77,61.59,61.63,4587.0,61.77,61.77,61.59,61.63,4587.0
2017-06-30 11:30:00,61.63,61.75,61.54,61.69,8712.0,61.63,61.75,61.54,61.69,8712.0
2017-06-30 11:35:00,61.73,61.83,61.71,61.75,6112.0,61.73,61.83,61.71,61.75,6112.0
2017-06-30 11:40:00,61.83,61.84,61.71,61.79,7626.0,61.83,61.84,61.71,61.79,7626.0
2017-06-30 11:45:00,61.84,61.97,61.72,61.97,3589.0,61.84,61.97,61.72,61.97,3589.0
2017-06-30 11:50:00,61.97,62.0,61.9,61.96,4140.0,61.97,62.0,61.9,61.96,4140.0
2017-06-30 11:55:00,61.95,61.96,61.88,61.88,5790.0,61.95,61.96,61.88,61.88,5790.0
2017-06-30 12:00:00,61.89,61.93,61.84,61.91,2756.0,61.89,61.93,61.84,61.91,2756.0
2017-06-30 12:05:00,61.94,61.94,61.83,61.83,3478.0,61.94,61.94,61.83,61.83,3478.0
2017-06-30 12:10:00,61.86,62.04,61.86,62.01,7530.0,61.86,62.04,61.86,62.01,7530.0
2017-06-30 12:15:00,62.04,62.06,61.93,61.99,5320.0,62.04,62.06,61.93,61.99,5320.0
2017-06-30 12:20:00,61.97,61.97,61.87,61.88,3400.0,61.97,61.97,61.87,61.88,3400.0
2017-06-30 12:25:00,61.88,61.88,61.81,61.81,2251.0,61.88,61.88,61.81,61.81,2251.0
2017-06-30 12:30:00,61.82,61.82,61.79,61.8,854.0,61.82,61.82,61.79,61.8,854.0
2017-06-30 12:35:00,61.8,61.84,61.8,61.84,4743.0,61.8,61.84,61.8,61.84,4743.0
2017-06-30 12:40:00,61.83,61.87,61.78,61.78,3200.0,61.83,61.87,61.78,61.78,3200.0
2017-06-30 12:45:00,61.83,61.83,61.57,61.57,4624.0,61.83,61.83,61.57,61.57,4624.0
2017-06-30 12:50:00,61.59,61.68,61.59,61.68,2436.0,61.59,61.68,61.59,61.68,2436.0
2017-06-30 12:55:00,61.7,61.74,61.66,61.74,3962.0,61.7,61.74,61.66,61.74,3962.0
2017-06-30 13:00:00,61.77,61.79,61.68,61.74,5214.0,61.77,61.79,61.68,61.74,5214.0
2017-06-30 13:05:00,61.73,61.74,61.72,61.72,1097.0,61.73,61.74,61.72,61.72,1097.0
2017-06-30 13:10:00,61.73,61.74,61.62,61.67,7294.0,61.73,61.74,61.62,61.67,7294.0
2017-06-30 13:15:00,61.64,61.66,61.61,61.61,4185.0,61.64,61.66,61.61,61.61,4185.0
2017-06-30 13:20:00,61.64,61.68,61.63,61.66,1650.0,61.64,61.68,61.63,61.66,1650.0
2017-06-30 13:25:00,61.66,61.67,61.62,61.67,2900.0,61.66,61.67,61.62,61.67,2900.0
2017-06-30 13:30:00,61.66,61.66,61.58,61.58,3298.0,61.66,61.66,61.58,61.58,3298.0
2017-06-30 13:35:00,61.59,61.64,61.57,61.59,2271.0,61.59,61.64,61.57,61.59,2271.0
2017-06-30 13:40:00,61.62,61.62,61.54,61.57,2910.0,61.62,61.62,61.54,61.57,2910.0
2017-06-30 13:45:00,61.55,61.62,61.53,61.62,7202.0,61.55,61.62,61.53,61.62,7202.0
2017-06-30 13:50:00,61.59,61.59,61.51,61.51,3500.0,61.59,61.59,61.51,61.51,3500.0
2017-06-30 13:55:00,61.56,61.56,61.5,61.55,4553.0,61.56,61.56,61.5,61.55,4553.0
2017-06-30 14:00:00,61.56,61.61,61.54,61.56,3200.0,61.56,61.61,61.54,61.56,3200.0
2017-06-30 14:05:00,61.55,61.6,61.55,61.58,2161.0,61.55,61.6,61.55,61.58,2161.0
2017-06-30 14:10:00,61.57,61.62,61.55,61.6,1200.0,61.57,61.62,61.55,61.6,1200.0
2017-06-30 14:15:00,61.6,61.6,61.59,61.6,1100.0,61.6,61.6,61.59,61.6,1100.0
2017-06-30 14:20:00,61.62,61.62,61.59,61.59,1750.0,61.62,61.62,61.59,61.59,1750.0
2017-06-30 14:25:00,61.59,61.68,61.57,61.64,7551.0,61.59,61.68,61.57,61.64,7551.0
2017-06-30 14:30:00,61.63,61.63,61.61,61.63,1409.0,61.63,61.63,61.61,61.63,1409.0
2017-06-30 14:35:00,61.63,61.63,61.58,61.58,4743.0,61.63,61.63,61.58,61.58,4743.0
2017-06-30 14:40:00,61.57,61.59,61.56,61.58,3900.0,61.57,61.59,61.56,61.58,3900.0
2017-06-30 14:45:00,61.59,61.66,61.59,61.66,5344.0,61.59,61.66,61.59,61.66,5344.0
2017-06-30 14:50:00,61.65,61.68,61.65,61.65,4255.0,61.65,61.68,61.65,61.65,4255.0
2017-06-30 14:55:00,61.68,61.71,61.63,61.63,3251.0,61.68,61.71,61.63,61.63,3251.0
2017-06-30 15:00:00,61.62,61.67,61.53,61.54,6057.0,61.62,61.67,61.53,61.54,6057.0
2017-06-30 15:05:00,61.55,61.58,61.52,61.55,5605.0,61.55,61.58,61.52,61.55,5605.0
2017-06-30 15:10:00,61.54,61.59,61.47,61.47,13910.0,61.54,61.59,61.47,61.47,13910.0
2017-06-30 15:15:00,61.46,61.54,61.46,61.54,2762.0,61.46,61.54,61.46,61.54,2762.0
2017-06-30 15:20:00,61.54,61.59,61.51,61.59,13279.0,61.54,61.59,61.51,61.59,13279.0
2017-06-30 15:25:00,61.6,61.64,61.54,61.55,7474.0,61.6,61.64,61.54,61.55,7474.0
2017-06-30 15:30:00,61.55,61.56,61.49,61.53,8739.0,61.55,61.56,61.49,61.53,8739.0
2017-06-30 15:35:00,61.54,61.56,61.52,61.55,9357.0,61.54,61.56,61.52,61.55,9357.0
2017-06-30 15:40:00,61.54,61.57,61.53,61.55,11789.0,61.54,61.57,61.53,61.55,11789.0
2017-06-30 15:45:00,61.53,61.6,61.53,61.59,18748.0,61.53,61.6,61.53,61.59,18748.0
2017-06-30 15:50:00,61.58,61.59,61.48,61.48,19172.0,61.58,61.59,61.48,61.48,19172.0
2017-06-30 15:55:00,61.48,61.49,61.29,61.3,45961.0,61.48,61.49,61.29,61.3,45961.0
2017-07-03 09:30:00,61.57,61.65,61.36,61.52,16632.0,61.57,61.65,61.36,61.52,16632.0
2017-07-03 09:35:00,61.52,61.52,61.1,61.21,13525.0,61.52,61.52,61.1,61.21,13525.0
2017-07-03 09:40:00,61.27,61.52,61.15,61.52,7536.0,61.27,61.52,61.15,61.52,7536.0
2017-07-03 09:45:00,61.37,61.57,61.37,61.45,4763.0,61.37,61.57,61.37,61.45,4763.0
2017-07-03 09:50:00,61.43,61.71,61.35,61.35,5346.0,61.43,61.71,61.35,61.35,5346.0
2017-07-03 09:55:00,61.4,61.49,61.16,61.39,8490.0,61.4,61.49,61.16,61.39,8490.0
2017-07-03 10:00:00,61.37,61.4,61.08,61.08,9605.0,61.37,61.4,61.08,61.08,9605.0
2017-07-03 10:05:00,61.08,61.19,61.01,61.19,8254.0,61.08,61.19,61.01,61.19,8254.0
2017-07-03 10:10:00,61.2,61.32,61.2,61.23,7552.0,61.2,61.32,61.2,61.23,7552.0
2017-07-03 10:15:00,61.25,61.26,61.06,61.08,10955.0,61.25,61.26,61.06,61.08,10955.0
2017-07-03 10:20:00,61.08,61.09,60.94,61.04,10867.0,61.08,61.09,60.94,61.04,10867.0
2017-07-03 10:25:00,61.04,61.08,61.02,61.07,3445.0,61.04,61.08,61.02,61.07,3445.0
2017-07-03 10:30:00,61.11,61.16,60.95,60.98,6803.0,61.11,61.16,60.95,60.98,6803.0
2017-07-03 10:35:00,60.95,61.02,60.75,61.02,4300.0,60.95,61.02,60.75,61.02,4300.0
2017-07-03 10:40:00,60.95,61.37,60.95,61.21,8808.0,60.95,61.37,60.95,61.21,8808.0
2017-07-03 10:45:00,61.09,61.09,61.0,61.09,7900.0,61.09,61.09,61.0,61.09,7900.0
2017-07-03 10:50:00,61.05,61.05,60.72,60.76,7207.0,61.05,61.05,60.72,60.76,7207.0
2017-07-03 10:55:00,60.76,60.76,60.61,60.61,4686.0,60.76,60.76,60.61,60.61,4686.0
2017-07-03 11:00:00,60.6,60.69,60.49,60.54,23891.0,60.6,60.69,60.49,60.54,23891.0
2017-07-03 11:05:00,60.56,60.57,60.31,60.47,17059.0,60.56,60.57,60.31,60.47,17059.0
2017-07-03 11:10:00,60.46,60.6,60.41,60.6,7593.0,60.46,60.6,60.41,60.6,7593.0
2017-07-03 11:15:00,60.61,60.64,60.49,60.54,9960.0,60.61,60.64,60.49,60.54,9960.0
2017-07-03 11:20:00,60.53,60.77,60.46,60.77,5523.0,60.53,60.77,60.46,60.77,5523.0
2017-07-03 11:25:00,60.76,60.8,60.64,60.65,3400.0,60.76,60.8,60.64,60.65,3400.0
2017-07-03 11:30:00,60.68,60.94,60.66,60.86,7148.0,60.68,60.94,60.66,60.86,7148.0
2017-07-03 11:35:00,60.82,60.82,60.64,60.77,6077.0,60.82,60.82,60.64,60.77,6077.0
2017-07-03 11:40:00,60.77,60.81,60.65,60.65,2587.0,60.77,60.81,60.65,60.65,2587.0
2017-07-03 11:45:00,60.69,60.74,60.65,60.65,7619.0,60.69,60.74,60.65,60.65,7619.0
2017-07-03 11:50:00,60.65,60.65,60.44,60.52,6781.0,60.65,60.65,60.44,60.52,6781.0
2017-07-03 11:55:00,60.59,60.61,60.46,60.54,8610.0,60.59,60.61,60.46,60.54,8610.0
2017-07-03 12:00:00,60.51,60.68,60.47,60.68,4979.0,60.51,60.68,60.47,60.68,4979.0
2017-07-03 12:05:00,60.62,60.62,60.42,60.44,4211.0,60.62,60.62,60.42,60.44,4211.0
2017-07-03 12:10:00,60.47,60.48,60.2,60.22,8999.0,60.47,60.48,60.2,60.22,8999.0
2017-07-03 12:15:00,60.27,60.33,60.23,60.26,6700.0,60.27,60.33,60.23,60.26,6700.0
2017-07-03 12:20:00,60.26,60.28,60.17,60.23,6799.0,60.26,60.28,60.17,60.23,6799.0
2017-07-03 12:25:00,60.24,60.26,60.14,60.24,22342.0,60.24,60.26,60.14,60.24,22342.0
2017-07-03 12:30:00,60.27,60.31,60.19,60.29,13559.0,60.27,60.31,60.19,60.29,13559.0
2017-07-03 12:35:00,60.27,60.31,60.17,60.26,9522.0,60.27,60.31,60.17,60.26,9522.0
2017-07-03 12:40:00,60.27,60.28,60.14,60.16,11830.0,60.27,60.28,60.14,60.16,11830.0
2017-07-03 12:45:00,60.17,60.31,60.16,60.26,15504.0,60.17,60.31,60.16,60.26,15504.0
2017-07-03 12:50:00,60.28,60.55,60.25,60.53,14885.0,60.28,60.55,60.25,60.53,14885.0
2017-07-03 12:55:00,60.55,60.6,60.46,60.46,19407.0,60.55,60.6,60.46,60.46,19407.0
2017-07-05 09:30:00,60.42,60.75,60.42,60.75,34959.0,60.42,60.75,60.42,60.75,34959.0
2017-07-05 09:35:00,60.65,61.29,60.65,60.95,10708.0,60.65,61.29,60.65,60.95,10708.0
2017-07-05 09:40:00,61.04,61.06,60.19,60.22,14011.0,61.04,61.06,60.19,60.22,14011.0
2017-07-05 09:45:00,60.19,60.36,60.08,60.36,10674.0,60.19,60.36,60.08,60.36,10674.0
2017-07-05 09:50:00,60.4,60.68,60.31,60.31,4550.0,60.4,60.68,60.31,60.31,4550.0
2017-07-05 09:55:00,60.37,60.45,60.2,60.34,4198.0,60.37,60.45,60.2,60.34,4198.0
2017-07-05 10:00:00,60.24,60.37,60.19,60.2,3211.0,60.24,60.37,60.19,60.2,3211.0
2017-07-05 10:05:00,60.14,60.44,60.14,60.43,6797.0,60.14,60.44,60.14,60.43,6797.0
2017-07-05 10:10:00,60.46,60.73,60.42,60.6,3995.0,60.46,60.73,60.42,60.6,3995.0
2017-07-05 10:15:00,60.55,60.56,60.31,60.32,8718.0,60.55,60.56,60.31,60.32,8718.0
2017-07-05 10:20:00,60.31,60.36,60.28,60.35,3650.0,60.31,60.36,60.28,60.35,3650.0
2017-07-05 10:25:00,60.32,60.57,60.32,60.55,9025.0,60.32,60.57,60.32,60.55,9025.0
2017-07-05 10:30:00,60.53,60.78,60.48,60.78,12142.0,60.53,60.78,60.48,60.78,12142.0
2017-07-05 10:35:00,60.75,60.94,60.75,60.83,5010.0,60.75,60.94,60.75,60.83,5010.0
2017-07-05 10:40:00,60.89,61.08,60.84,61.08,8021.0,60.89,61.08,60.84,61.08,8021.0
2017-07-05 10:45:00,61.07,61.32,61.0,61.08,9923.0,61.07,61.32,61.0,61.08,9923.0
2017-07-05 10:50:00,61.08,61.18,61.0,61.18,3600.0,61.08,61.18,61.0,61.18,3600.0
2017-07-05 10:55:00,61.19,61.19,60.93,60.99,5329.0,61.19,61.19,60.93,60.99,5329.0
2017-07-05 11:00:00,60.94,61.05,60.87,60.91,3519.0,60.94,61.05,60.87,60.91,3519.0
2017-07-05 11:05:00,60.87,60.87,60.69,60.82,6457.0,60.87,60.87,60.69,60.82,6457.0
2017-07-05 11:10:00,60.85,60.96,60.81,60.95,4005.0,60.85,60.96,60.81,60.95,4005.0
2017-07-05 11:15:00,60.95,60.95,60.87,60.87,5075.0,60.95,60.95,60.87,60.87,5075.0
2017-07-05 11:20:00,60.91,61.04,60.91,60.96,4300.0,60.91,61.04,60.91,60.96,4300.0
2017-07-05 11:25:00,60.98,61.21,60.86,61.21,9088.0,60.98,61.21,60.86,61.21,9088.0
2017-07-05 11:30:00,61.21,61.22,61.0,61.04,5263.0,61.21,61.22,61.0,61.04,5263.0
2017-07-05 11:35:00,61.05,61.05,60.85,60.88,6778.0,61.05,61.05,60.85,60.88,6778.0
2017-07-05 11:40:00,60.93,60.93,60.82,60.86,4593.0,60.93,60.93,60.82,60.86,4593.0
2017-07-05 11:45:00,60.87,60.91,60.8,60.88,5100.0,60.87,60.91,60.8,60.88,5100.0
2017-07-05 11:50:00,60.93,61.08,60.92,61.01,5317.0,60.93,61.08,60.92,61.01,5317.0
2017-07-05 11:55:00,61.01,61.01,60.82,60.82,5162.0,61.01,61.01,60.82,60.82,5162.0
2017-07-05 12:00:00,60.85,61.0,60.85,61.0,2579.0,60.85,61.0,60.85,61.0,2579.0
2017-07-05 12:05:00,61.01,61.08,60.99,61.06,5285.0,61.01,61.08,60.99,61.06,5285.0
2017-07-05 12:10:00,61.06,61.13,61.04,61.13,1350.0,61.06,61.13,61.04,61.13,1350.0
2017-07-05 12:15:00,61.11,61.2,61.11,61.16,3596.0,61.11,61.2,61.11,61.16,3596.0
2017-07-05 12:20:00,61.16,61.21,61.13,61.13,4746.0,61.16,61.21,61.13,61.13,4746.0
2017-07-05 12:25:00,61.16,61.17,61.02,61.04,5366.0,61.16,61.17,61.02,61.04,5366.0
2017-07-05 12:30:00,61.02,61.04,61.01,61.04,1459.0,61.02,61.04,61.01,61.04,1459.0
2017-07-05 12:35:00,61.02,61.2,61.02,61.18,14051.0,61.02,61.2,61.02,61.18,14051.0
2017-07-05 12:40:00,61.18,61.18,61.09,61.09,2720.0,61.18,61.18,61.09,61.09,2720.0
2017-07-05 12:45:00,61.13,61.32,61.12,61.27,8262.0,61.13,61.32,61.12,61.27,8262.0
2017-07-05 12:50:00,61.27,61.35,61.24,61.32,4320.0,61.27,61.35,61.24,61.32,4320.0
2017-07-05 12:55:00,61.32,61.33,61.26,61.32,2198.0,61.32,61.33,61.26,61.32,2198.0
2017-07-05 13:00:00,61.33,61.38,61.32,61.34,1650.0,61.33,61.38,61.32,61.34,1650.0
2017-07-05 13:05:00,61.35,61.39,61.3,61.39,6024.0,61.35,61.39,61.3,61.39,6024.0
2017-07-05 13:10:00,61.39,61.4,61.33,61.38,2618.0,61.39,61.4,61.33,61.38,2618.0
2017-07-05 13:15:00,61.39,61.52,61.39,61.47,4247.0,61.39,61.52,61.39,61.47,4247.0
2017-07-05 13:20:00,61.44,61.51,61.42,61.48,2701.0,61.44,61.51,61.42,61.48,2701.0
2017-07-05 13:25:00,61.51,61.66,61.49,61.58,17129.0,61.51,61.66,61.49,61.58,17129.0
2017-07-05 13:30:00,61.59,61.63,61.57,61.57,3208.0,61.59,61.63,61.57,61.57,3208.0
2017-07-05 13:35:00,61.57,61.59,61.4,61.44,3400.0,61.57,61.59,61.4,61.44,3400.0
2017-07-05 13:40:00,61.43,61.46,61.41,61.41,2600.0,61.43,61.46,61.41,61.41,2600.0
2017-07-05 13:45:00,61.42,61.43,61.23,61.23,9683.0,61.42,61.43,61.23,61.23,9683.0
2017-07-05 13:50:00,61.24,61.34,61.2,61.21,3601.0,61.24,61.34,61.2,61.21,3601.0
2017-07-05 13:55:00,61.21,61.21,61.11,61.13,4500.0,61.21,61.21,61.11,61.13,4500.0
2017-07-05 14:00:00,61.11,61.21,61.11,61.19,3046.0,61.11,61.21,61.11,61.19,3046.0
2017-07-05 14:05:00,61.25,61.37,61.05,61.13,3811.0,61.25,61.37,61.05,61.13,3811.0
2017-07-05 14:10:00,61.2,61.21,61.13,61.17,3225.0,61.2,61.21,61.13,61.17,3225.0
2017-07-05 14:15:00,61.23,61.25,61.2,61.24,1500.0,61.23,61.25,61.2,61.24,1500.0
2017-07-05 14:20:00,61.21,61.24,61.17,61.2,4200.0,61.21,61.24,61.17,61.2,4200.0
2017-07-05 14:25:00,61.23,61.29,61.22,61.29,3610.0,61.23,61.29,61.22,61.29,3610.0
2017-07-05 14:30:00,61.25,61.35,61.25,61.33,3000.0,61.25,61.35,61.25,61.33,3000.0
2017-07-05 14:35:00,61.3,61.42,61.26,61.38,15507.0,61.3,61.42,61.26,61.38,15507.0
2017-07-05 14:40:00,61.37,61.38,61.23,61.27,3300.0,61.37,61.38,61.23,61.27,3300.0
2017-07-05 14:45:00,61.23,61.27,61.05,61.05,4190.0,61.23,61.27,61.05,61.05,4190.0
2017-07-05 14:50:00,61.05,61.16,60.96,60.96,5313.0,61.05,61.16,60.96,60.96,5313.0
2017-07-05 14:55:00,60.93,61.0,60.91,60.97,3500.0,60.93,61.0,60.91,60.97,3500.0
2017-07-05 15:00:00,60.99,61.04,60.7,60.77,24746.0,60.99,61.04,60.7,60.77,24746.0
2017-07-05 15:05:00,60.77,60.94,60.77,60.86,5200.0,60.77,60.94,60.77,60.86,5200.0
2017-07-05 15:10:00,60.89,60.93,60.86,60.88,10164.0,60.89,60.93,60.86,60.88,10164.0
2017-07-05 15:15:00,60.91,60.95,60.88,60.91,3466.0,60.91,60.95,60.88,60.91,3466.0
2017-07-05 15:20:00,60.89,60.92,60.75,60.76,8430.0,60.89,60.92,60.75,60.76,8430.0
2017-07-05 15:25:00,60.8,60.84,60.75,60.8,9992.0,60.8,60.84,60.75,60.8,9992.0
2017-07-05 15:30:00,60.78,60.89,60.77,60.88,10689.0,60.78,60.89,60.77,60.88,10689.0
2017-07-05 15:35:00,60.91,60.93,60.84,60.88,8568.0,60.91,60.93,60.84,60.88,8568.0
2017-07-05 15:40:00,60.89,60.95,60.85,60.94,6348.0,60.89,60.95,60.85,60.94,6348.0
2017-07-05 15:45:00,60.92,61.02,60.86,60.88,13894.0,60.92,61.02,60.86,60.88,13894.0
2017-07-05 15:50:00,60.88,60.95,60.85,60.86,17637.0,60.88,60.95,60.85,60.86,17637.0
2017-07-05 15:55:00,60.87,60.99,60.85,60.94,45929.0,60.87,60.99,60.85,60.94,45929.0
2017-07-06 09:30:00,60.31,60.67,60.1,60.57,16171.0,60.31,60.67,60.1,60.57,16171.0
2017-07-06 09:35:00,60.57,60.9,60.38,60.43,4186.0,60.57,60.9,60.38,60.43,4186.0
2017-07-06 09:40:00,60.3,60.52,60.11,60.4,7808.0,60.3,60.52,60.11,60.4,7808.0
2017-07-06 09:45:00,60.29,60.4,60.15,60.15,4310.0,60.29,60.4,60.15,60.15,4310.0
2017-07-06 09:50:00,60.16,60.33,60.1,60.23,6560.0,60.16,60.33,60.1,60.23,6560.0
2017-07-06 09:55:00,60.15,60.27,59.88,60.27,17937.0,60.15,60.27,59.88,60.27,17937.0
2017-07-06 10:00:00,60.29,60.29,60.04,60.04,3203.0,60.29,60.29,60.04,60.04,3203.0
2017-07-06 10:05:00,60.05,60.29,60.01,60.14,7848.0,60.05,60.29,60.01,60.14,7848.0
2017-07-06 10:10:00,60.13,60.37,60.1,60.37,7381.0,60.13,60.37,60.1,60.37,7381.0
2017-07-06 10:15:00,60.32,60.47,60.24,60.24,5927.0,60.32,60.47,60.24,60.24,5927.0
2017-07-06 10:20:00,60.28,60.33,60.21,60.21,9048.0,60.28,60.33,60.21,60.21,9048.0
2017-07-06 10:25:00,60.2,60.25,60.03,60.16,4299.0,60.2,60.25,60.03,60.16,4299.0
2017-07-06 10:30:00,60.15,60.15,60.0,60.02,7959.0,60.15,60.15,60.0,60.02,7959.0
2017-07-06 10:35:00,59.98,60.13,59.89,60.09,5000.0,59.98,60.13,59.89,60.09,5000.0
2017-07-06 10:40:00,60.17,60.2,60.02,60.11,6790.0,60.17,60.2,60.02,60.11,6790.0
2017-07-06 10:45:00,60.15,60.29,60.09,60.26,4286.0,60.15,60.29,60.09,60.26,4286.0
2017-07-06 10:50:00,60.23,60.28,60.12,60.25,6793.0,60.23,60.28,60.12,60.25,6793.0
2017-07-06 10:55:00,60.31,60.33,60.2,60.23,7963.0,60.31,60.33,60.2,60.23,7963.0
2017-07-06 11:00:00,60.2,60.25,60.16,60.16,4839.0,60.2,60.25,60.16,60.16,4839.0
2017-07-06 11:05:00,60.15,60.34,60.14,60.26,9158.0,60.15,60.34,60.14,60.26,9158.0
2017-07-06 11:10:00,60.22,60.24,60.16,60.16,2100.0,60.22,60.24,60.16,60.16,2100.0
2017-07-06 11:15:00,60.13,60.28,60.13,60.26,4797.0,60.13,60.28,60.13,60.26,4797.0
2017-07-06 11:20:00,60.3,60.35,60.25,60.35,7223.0,60.3,60.35,60.25,60.35,7223.0
2017-07-06 11:25:00,60.38,60.62,60.35,60.62,6705.0,60.38,60.62,60.35,60.62,6705.0
2017-07-06 11:30:00,60.67,60.88,60.67,60.85,8600.0,60.67,60.88,60.67,60.85,8600.0
2017-07-06 11:35:00,60.86,60.97,60.86,60.93,6629.0,60.86,60.97,60.86,60.93,6629.0
2017-07-06 11:40:00,60.88,60.88,60.73,60.8,5156.0,60.88,60.88,60.73,60.8,5156.0
2017-07-06 11:45:00,60.77,60.77,60.63,60.72,4851.0,60.77,60.77,60.63,60.72,4851.0
2017-07-06 11:50:00,60.71,60.82,60.65,60.66,9012.0,60.71,60.82,60.65,60.66,9012.0
2017-07-06 11:55:00,60.6,60.72,60.6,60.71,2860.0,60.6,60.72,60.6,60.71,2860.0
2017-07-06 12:00:00,60.75,60.86,60.68,60.69,3537.0,60.75,60.86,60.68,60.69,3537.0
2017-07-06 12:05:00,60.7,60.78,60.63,60.65,4077.0,60.7,60.78,60.63,60.65,4077.0
2017-07-06 12:10:00,60.67,60.67,60.57,60.57,3000.0,60.67,60.67,60.57,60.57,3000.0
2017-07-06 12:15:00,60.62,60.73,60.62,60.73,1306.0,60.62,60.73,60.62,60.73,1306.0
2017-07-06 12:20:00,60.69,60.72,60.6,60.63,3749.0,60.69,60.72,60.6,60.63,3749.0
2017-07-06 12:25:00,60.62,60.62,60.45,60.45,3100.0,60.62,60.62,60.45,60.45,3100.0
2017-07-06 12:30:00,60.43,60.57,60.43,60.57,2533.0,60.43,60.57,60.43,60.57,2533.0
2017-07-06 12:35:00,60.6,60.8,60.58,60.78,5000.0,60.6,60.8,60.58,60.78,5000.0
2017-07-06 12:40:00,60.76,60.83,60.7,60.83,1994.0,60.76,60.83,60.7,60.83,1994.0
2017-07-06 12:45:00,60.83,60.88,60.71,60.72,4581.0,60.83,60.88,60.71,60.72,4581.0
2017-07-06 12:50:00,60.73,60.73,60.55,60.55,1411.0,60.73,60.73,60.55,60.55,1411.0
2017-07-06 12:55:00,60.55,60.61,60.5,60.55,5100.0,60.55,60.61,60.5,60.55,5100.0
2017-07-06 13:00:00,60.56,60.69,60.54,60.69,4126.0,60.56,60.69,60.54,60.69,4126.0
2017-07-06 13:05:00,60.66,60.72,60.62,60.62,1628.0,60.66,60.72,60.62,60.62,1628.0
2017-07-06 13:10:00,60.58,60.59,60.54,60.59,900.0,60.58,60.59,60.54,60.59,900.0
2017-07-06 13:15:00,60.55,60.73,60.55,60.71,5076.0,60.55,60.73,60.55,60.71,5076.0
2017-07-06 13:20:00,60.72,60.76,60.71,60.76,1100.0,60.72,60.76,60.71,60.76,1100.0
2017-07-06 13:25:00,60.74,60.75,60.63,60.67,3656.0,60.74,60.75,60.63,60.67,3656.0
2017-07-06 13:30:00,60.69,60.7,60.57,60.62,5643.0,60.69,60.7,60.57,60.62,5643.0
2017-07-06 13:35:00,60.61,60.64,60.57,60.57,2594.0,60.61,60.64,60.57,60.57,2594.0
2017-07-06 13:40:00,60.55,60.55,60.45,60.49,3601.0,60.55,60.55,60.45,60.49,3601.0
2017-07-06 13:45:00,60.5,60.53,60.48,60.53,2000.0,60.5,60.53,60.48,60.53,2000.0
2017-07-06 13:50:00,60.56,60.63,60.55,60.63,4835.0,60.56,60.63,60.55,60.63,4835.0
2017-07-06 13:55:00,60.6,60.6,60.48,60.49,2304.0,60.6,60.6,60.48,60.49,2304.0
2017-07-06 14:00:00,60.47,60.49,60.4,60.46,4012.0,60.47,60.49,60.4,60.46,4012.0
2017-07-06 14:05:00,60.46,60.46,60.33,60.41,4408.0,60.46,60.46,60.33,60.41,4408.0
2017-07-06 14:10:00,60.43,60.43,60.36,60.36,1913.0,60.43,60.43,60.36,60.36,1913.0
2017-07-06 14:15:00,60.35,60.37,60.15,60.32,18380.0,60.35,60.37,60.15,60.32,18380.0
2017-07-06 14:20:00,60.31,60.48,60.31,60.38,2915.0,60.31,60.48,60.31,60.38,2915.0
2017-07-06 14:25:00,60.41,60.47,60.41,60.47,2272.0,60.41,60.47,60.41,60.47,2272.0
2017-07-06 14:30:00,60.47,60.53,60.42,60.53,5230.0,60.47,60.53,60.42,60.53,5230.0
2017-07-06 14:35:00,60.46,60.53,60.4,60.4,7674.0,60.46,60.53,60.4,60.4,7674.0
2017-07-06 14:40:00,60.4,60.4,60.32,60.36,2869.0,60.4,60.4,60.32,60.36,2869.0
2017-07-06 14:45:00,60.34,60.35,60.28,60.34,2357.0,60.34,60.35,60.28,60.34,2357.0
2017-07-06 14:50:00,60.31,60.45,60.31,60.44,9602.0,60.31,60.45,60.31,60.44,9602.0
2017-07-06 14:55:00,60.45,60.5,60.43,60.48,4651.0,60.45,60.5,60.43,60.48,4651.0
2017-07-06 15:00:00,60.49,60.58,60.42,60.49,6318.0,60.49,60.58,60.42,60.49,6318.0
2017-07-06 15:05:00,60.52,60.54,60.44,60.54,5464.0,60.52,60.54,60.44,60.54,5464.0
2017-07-06 15:10:00,60.52,60.52,60.3,60.3,10839.0,60.52,60.52,60.3,60.3,10839.0
2017-07-06 15:15:00,60.28,60.48,60.28,60.48,6993.0,60.28,60.48,60.28,60.48,6993.0
2017-07-06 15:20:00,60.48,60.5,60.32,60.46,10310.0,60.48,60.5,60.32,60.46,10310.0
2017-07-06 15:25:00,60.44,60.46,60.33,60.35,7198.0,60.44,60.46,60.33,60.35,7198.0
2017-07-06 15:30:00,60.33,60.35,60.25,60.35,4638.0,60.33,60.35,60.25,60.35,4638.0
2017-07-06 15:35:00,60.37,60.38,60.18,60.29,10918.0,60.37,60.38,60.18,60.29,10918.0
2017-07-06 15:40:00,60.29,60.31,60.19,60.19,13240.0,60.29,60.31,60.19,60.19,13240.0
2017-07-06 15:45:00,60.2,60.31,60.2,60.3,19100.0,60.2,60.31,60.2,60.3,19100.0
2017-07-06 15:50:00,60.31,60.39,60.24,60.39,23951.0,60.31,60.39,60.24,60.39,23951.0
2017-07-06 15:55:00,60.39,60.41,60.27,60.37,53044.0,60.39,60.41,60.27,60.37,53044.0
2017-07-07 09:30:00,60.61,60.9,60.52,60.8,43887.0,60.61,60.9,60.52,60.8,43887.0
2017-07-07 09:35:00,60.81,61.15,60.8,61.09,23120.0,60.81,61.15,60.8,61.09,23120.0
2017-07-07 09:40:00,61.09,61.22,61.06,61.2,13600.0,61.09,61.22,61.06,61.2,13600.0
2017-07-07 09:45:00,61.2,61.77,61.2,61.72,14845.0,61.2,61.77,61.2,61.72,14845.0
2017-07-07 09:50:00,61.66,61.9,61.58,61.9,7087.0,61.66,61.9,61.58,61.9,7087.0
2017-07-07 09:55:00,61.98,62.18,61.82,62.03,17575.0,61.98,62.18,61.82,62.03,17575.0
2017-07-07 10:00:00,62.0,62.06,61.71,61.71,6482.0,62.0,62.06,61.71,61.71,6482.0
2017-07-07 10:05:00,61.7,61.85,61.68,61.82,12211.0,61.7,61.85,61.68,61.82,12211.0
2017-07-07 10:10:00,61.85,61.99,61.82,61.87,7138.0,61.85,61.99,61.82,61.87,7138.0
2017-07-07 10:15:00,61.87,61.94,61.76,61.76,10600.0,61.87,61.94,61.76,61.76,10600.0
2017-07-07 10:20:00,61.78,61.9,61.7,61.76,5050.0,61.78,61.9,61.7,61.76,5050.0
2017-07-07 10:25:00,61.77,61.89,61.74,61.86,2990.0,61.77,61.89,61.74,61.86,2990.0
2017-07-07 10:30:00,61.87,62.02,61.82,61.94,10091.0,61.87,62.02,61.82,61.94,10091.0
2017-07-07 10:35:00,61.99,61.99,61.85,61.91,3861.0,61.99,61.99,61.85,61.91,3861.0
2017-07-07 10:40:00,61.89,62.01,61.85,62.01,15603.0,61.89,62.01,61.85,62.01,15603.0
2017-07-07 10:45:00,61.98,62.07,61.94,61.94,5391.0,61.98,62.07,61.94,61.94,5391.0
2017-07-07 10:50:00,61.93,62.08,61.92,61.97,4683.0,61.93,62.08,61.92,61.97,4683.0
2017-07-07 10:55:00,61.97,62.08,61.96,61.96,7251.0,61.97,62.08,61.96,61.96,7251.0
2017-07-07 11:00:00,61.96,62.13,61.96,62.09,6933.0,61.96,62.13,61.96,62.09,6933.0
2017-07-07 11:05:00,62.14,62.24,62.0,62.18,10900.0,62.14,62.24,62.0,62.18,10900.0
2017-07-07 11:10:00,62.19,62.21,62.08,62.19,6251.0,62.19,62.21,62.08,62.19,6251.0
2017-07-07 11:15:00,62.18,62.18,61.92,61.95,10599.0,62.18,62.18,61.92,61.95,10599.0
2017-07-07 11:20:00,61.92,62.0,61.82,61.91,9108.0,61.92,62.0,61.82,61.91,9108.0
2017-07-07 11:25:00,61.9,62.06,61.9,62.01,4863.0,61.9,62.06,61.9,62.01,4863.0
2017-07-07 11:30:00,62.04,62.23,62.04,62.17,7040.0,62.04,62.23,62.04,62.17,7040.0
2017-07-07 11:35:00,62.25,62.36,62.18,62.2,13726.0,62.25,62.36,62.18,62.2,13726.0
2017-07-07 11:40:00,62.21,62.21,62.16,62.19,4900.0,62.21,62.21,62.16,62.19,4900.0
2017-07-07 11:45:00,62.14,62.29,62.08,62.26,9981.0,62.14,62.29,62.08,62.26,9981.0
2017-07-07 11:50:00,62.24,62.31,62.23,62.23,5671.0,62.24,62.31,62.23,62.23,5671.0
2017-07-07 11:55:00,62.22,62.22,62.13,62.13,4300.0,62.22,62.22,62.13,62.13,4300.0
2017-07-07 12:00:00,62.12,62.15,62.02,62.12,6080.0,62.12,62.15,62.02,62.12,6080.0
2017-07-07 12:05:00,62.09,62.16,62.09,62.16,9600.0,62.09,62.16,62.09,62.16,9600.0
2017-07-07 12:10:00,62.17,62.28,62.17,62.24,10698.0,62.17,62.28,62.17,62.24,10698.0
2017-07-07 12:15:00,62.29,62.32,62.24,62.31,1891.0,62.29,62.32,62.24,62.31,1891.0
2017-07-07 12:20:00,62.31,62.36,62.27,62.27,3468.0,62.31,62.36,62.27,62.27,3468.0
2017-07-07 12:25:00,62.27,62.3,62.21,62.26,5650.0,62.27,62.3,62.21,62.26,5650.0
2017-07-07 12:30:00,62.25,62.34,62.25,62.31,13317.0,62.25,62.34,62.25,62.31,13317.0
2017-07-07 12:35:00,62.31,62.38,62.26,62.35,4369.0,62.31,62.38,62.26,62.35,4369.0
2017-07-07 12:40:00,62.31,62.36,62.27,62.3,4175.0,62.31,62.36,62.27,62.3,4175.0
2017-07-07 12:45:00,62.32,62.39,62.3,62.39,2817.0,62.32,62.39,62.3,62.39,2817.0
2017-07-07 12:50:00,62.38,62.39,62.32,62.35,4850.0,62.38,62.39,62.32,62.35,4850.0
2017-07-07 12:55:00,62.35,62.39,62.31,62.37,4620.0,62.35,62.39,62.31,62.37,4620.0
2017-07-07 13:00:00,62.37,62.44,62.37,62.39,3000.0,62.37,62.44,62.37,62.39,3000.0
2017-07-07 13:05:00,62.39,62.41,62.35,62.4,3054.0,62.39,62.41,62.35,62.4,3054.0
2017-07-07 13:10:00,62.41,62.46,62.39,62.44,5150.0,62.41,62.46,62.39,62.44,5150.0
2017-07-07 13:15:00,62.45,62.49,62.37,62.38,6638.0,62.45,62.49,62.37,62.38,6638.0
2017-07-07 13:20:00,62.38,62.52,62.38,62.5,10109.0,62.38,62.52,62.38,62.5,10109.0
2017-07-07 13:25:00,62.53,62.59,62.5,62.57,2877.0,62.53,62.59,62.5,62.57,2877.0
2017-07-07 13:30:00,62.58,62.59,62.51,62.54,16598.0,62.58,62.59,62.51,62.54,16598.0
2017-07-07 13:35:00,62.54,62.59,62.51,62.57,10185.0,62.54,62.59,62.51,62.57,10185.0
2017-07-07 13:40:00,62.57,62.57,62.5,62.5,9425.0,62.57,62.57,62.5,62.5,9425.0
2017-07-07 13:45:00,62.52,62.52,62.35,62.39,17217.0,62.52,62.52,62.35,62.39,17217.0
2017-07-07 13:50:00,62.42,62.42,62.32,62.35,3050.0,62.42,62.42,62.32,62.35,3050.0
2017-07-07 13:55:00,62.38,62.45,62.37,62.43,5615.0,62.38,62.45,62.37,62.43,5615.0
2017-07-07 14:00:00,62.45,62.45,62.4,62.45,3200.0,62.45,62.45,62.4,62.45,3200.0
2017-07-07 14:05:00,62.45,62.45,62.38,62.4,12328.0,62.45,62.45,62.38,62.4,12328.0
2017-07-07 14:10:00,62.4,62.45,62.3,62.39,33212.0,62.4,62.45,62.3,62.39,33212.0
2017-07-07 14:15:00,62.45,62.52,62.42,62.49,4807.0,62.45,62.52,62.42,62.49,4807.0
2017-07-07 14:20:00,62.46,62.51,62.41,62.48,19751.0,62.46,62.51,62.41,62.48,19751.0
2017-07-07 14:25:00,62.48,62.49,62.22,62.22,26749.0,62.48,62.49,62.22,62.22,26749.0
2017-07-07 14:30:00,62.22,62.31,62.19,62.31,9199.0,62.22,62.31,62.19,62.31,9199.0
2017-07-07 14:35:00,62.28,62.28,62.15,62.18,24635.0,62.28,62.28,62.15,62.18,24635.0
2017-07-07 14:40:00,62.19,62.21,62.11,62.11,10232.0,62.19,62.21,62.11,62.11,10232.0
2017-07-07 14:45:00,62.13,62.17,62.12,62.17,6500.0,62.13,62.17,62.12,62.17,6500.0
2017-07-07 14:50:00,62.17,62.34,62.16,62.32,5559.0,62.17,62.34,62.16,62.32,5559.0
2017-07-07 14:55:00,62.34,62.34,62.25,62.33,7697.0,62.34,62.34,62.25,62.33,7697.0
2017-07-07 15:00:00,62.31,62.4,62.31,62.33,17812.0,62.31,62.4,62.31,62.33,17812.0
2017-07-07 15:05:00,62.33,62.33,62.2,62.25,7929.0,62.33,62.33,62.2,62.25,7929.0
2017-07-07 15:10:00,62.23,62.26,62.15,62.15,5195.0,62.23,62.26,62.15,62.15,5195.0
2017-07-07 15:15:00,62.15,62.26,62.13,62.26,12856.0,62.15,62.26,62.13,62.26,12856.0
2017-07-07 15:20:00,62.23,62.28,62.21,62.23,18160.0,62.23,62.28,62.21,62.23,18160.0
2017-07-07 15:25:00,62.23,62.28,62.21,62.28,11469.0,62.23,62.28,62.21,62.28,11469.0
2017-07-07 15:30:00,62.28,62.28,62.15,62.23,20254.0,62.28,62.28,62.15,62.23,20254.0
2017-07-07 15:35:00,62.22,62.24,62.12,62.23,21860.0,62.22,62.24,62.12,62.23,21860.0
2017-07-07 15:40:00,62.23,62.26,62.14,62.2,22501.0,62.23,62.26,62.14,62.2,22501.0
2017-07-07 15:45:00,62.19,62.21,62.14,62.18,28237.0,62.19,62.21,62.14,62.18,28237.0
2017-07-07 15:50:00,62.19,62.32,62.19,62.3,36727.0,62.19,62.32,62.19,62.3,36727.0
2017-07-07 15:55:00,62.31,62.39,62.27,62.36,83499.0,62.31,62.39,62.27,62.36,83499.0
2017-07-10 09:30:00,62.67,63.19,62.6,63.19,32095.0,62.67,63.19,62.6,63.19,32095.0
2017-07-10 09:35:00,63.17,63.48,63.07,63.31,30250.0,63.17,63.48,63.07,63.31,30250.0
2017-07-10 09:40:00,63.24,63.24,62.69,63.05,12294.0,63.24,63.24,62.69,63.05,12294.0
2017-07-10 09:45:00,63.03,63.26,62.8,62.89,29416.0,63.03,63.26,62.8,62.89,29416.0
2017-07-10 09:50:00,63.04,63.04,62.51,62.51,25297.0,63.04,63.04,62.51,62.51,25297.0
2017-07-10 09:55:00,62.51,62.57,62.38,62.51,10993.0,62.51,62.57,62.38,62.51,10993.0
2017-07-10 10:00:00,62.51,62.66,62.41,62.59,14911.0,62.51,62.66,62.41,62.59,14911.0
2017-07-10 10:05:00,62.56,62.67,62.14,62.28,44342.0,62.56,62.67,62.14,62.28,44342.0
2017-07-10 10:10:00,62.28,62.52,62.14,62.14,19175.0,62.28,62.52,62.14,62.14,19175.0
2017-07-10 10:15:00,62.14,62.2,61.93,62.1,17370.0,62.14,62.2,61.93,62.1,17370.0
2017-07-10 10:20:00,62.07,62.2,62.03,62.07,5754.0,62.07,62.2,62.03,62.07,5754.0
2017-07-10 10:25:00,62.05,62.05,61.77,61.88,24186.0,62.05,62.05,61.77,61.88,24186.0
2017-07-10 10:30:00,61.91,62.19,61.91,62.05,3696.0,61.91,62.19,61.91,62.05,3696.0
2017-07-10 10:35:00,62.0,62.04,61.88,61.97,5550.0,62.0,62.04,61.88,61.97,5550.0
2017-07-10 10:40:00,62.01,62.2,61.99,62.19,5331.0,62.01,62.2,61.99,62.19,5331.0
2017-07-10 10:45:00,62.12,62.12,61.79,61.79,8483.0,62.12,62.12,61.79,61.79,8483.0
2017-07-10 10:50:00,61.79,62.01,61.75,61.94,6558.0,61.79,62.01,61.75,61.94,6558.0
2017-07-10 10:55:00,61.94,62.02,61.9,61.94,4255.0,61.94,62.02,61.9,61.94,4255.0
2017-07-10 11:00:00,61.97,62.06,61.72,61.72,7961.0,61.97,62.06,61.72,61.72,7961.0
2017-07-10 11:05:00,61.71,61.88,61.71,61.88,3763.0,61.71,61.88,61.71,61.88,3763.0
2017-07-10 11:10:00,61.88,62.01,61.83,61.95,3320.0,61.88,62.01,61.83,61.95,3320.0
2017-07-10 11:15:00,61.98,62.07,61.95,62.0,5116.0,61.98,62.07,61.95,62.0,5116.0
2017-07-10 11:20:00,62.01,62.07,61.97,62.01,9775.0,62.01,62.07,61.97,62.01,9775.0
2017-07-10 11:25:00,61.98,62.12,61.95,61.97,5610.0,61.98,62.12,61.95,61.97,5610.0
2017-07-10 11:30:00,61.96,62.09,61.88,62.09,10508.0,61.96,62.09,61.88,62.09,10508.0
2017-07-10 11:35:00,62.05,62.18,62.03,62.17,7193.0,62.05,62.18,62.03,62.17,7193.0
2017-07-10 11:40:00,62.15,62.15,62.0,62.04,3275.0,62.15,62.15,62.0,62.04,3275.0
2017-07-10 11:45:00,62.04,62.19,61.93,62.19,4410.0,62.04,62.19,61.93,62.19,4410.0
2017-07-10 11:50:00,62.21,62.32,62.17,62.28,8400.0,62.21,62.32,62.17,62.28,8400.0
2017-07-10 11:55:00,62.28,62.29,62.16,62.22,6712.0,62.28,62.29,62.16,62.22,6712.0
2017-07-10 12:00:00,62.22,62.31,62.2,62.28,7946.0,62.22,62.31,62.2,62.28,7946.0
2017-07-10 12:05:00,62.28,62.41,62.2,62.27,7373.0,62.28,62.41,62.2,62.27,7373.0
2017-07-10 12:10:00,62.26,62.34,62.2,62.2,5000.0,62.26,62.34,62.2,62.2,5000.0
2017-07-10 12:15:00,62.18,62.39,62.15,62.33,18808.0,62.18,62.39,62.15,62.33,18808.0
2017-07-10 12:20:00,62.33,62.39,62.31,62.37,7119.0,62.33,62.39,62.31,62.37,7119.0
2017-07-10 12:25:00,62.36,62.42,62.3,62.31,7106.0,62.36,62.42,62.3,62.31,7106.0
2017-07-10 12:30:00,62.34,62.36,62.26,62.31,11696.0,62.34,62.36,62.26,62.31,11696.0
2017-07-10 12:35:00,62.3,62.38,62.24,62.24,4963.0,62.3,62.38,62.24,62.24,4963.0
2017-07-10 12:40:00,62.24,62.24,62.15,62.19,2977.0,62.24,62.24,62.15,62.19,2977.0
2017-07-10 12:45:00,62.2,62.21,62.13,62.17,4896.0,62.2,62.21,62.13,62.17,4896.0
2017-07-10 12:50:00,62.17,62.25,62.15,62.21,5347.0,62.17,62.25,62.15,62.21,5347.0
2017-07-10 12:55:00,62.19,62.19,62.08,62.15,3380.0,62.19,62.19,62.08,62.15,3380.0
2017-07-10 13:00:00,62.15,62.22,62.08,62.22,5203.0,62.15,62.22,62.08,62.22,5203.0
2017-07-10 13:05:00,62.19,62.19,62.12,62.17,4050.0,62.19,62.19,62.12,62.17,4050.0
2017-07-10 13:10:00,62.15,62.17,61.97,61.98,2606.0,62.15,62.17,61.97,61.98,2606.0
2017-07-10 13:15:00,61.98,62.07,61.97,62.02,8356.0,61.98,62.07,61.97,62.02,8356.0
2017-07-10 13:20:00,62.07,62.08,61.97,61.98,2819.0,62.07,62.08,61.97,61.98,2819.0
2017-07-10 13:25:00,61.96,62.02,61.87,61.87,8819.0,61.96,62.02,61.87,61.87,8819.0
2017-07-10 13:30:00,61.86,61.94,61.78,61.93,5953.0,61.86,61.94,61.78,61.93,5953.0
2017-07-10 13:35:00,61.94,62.03,61.9,61.91,4463.0,61.94,62.03,61.9,61.91,4463.0
2017-07-10 13:40:00,61.93,62.14,61.92,62.13,7733.0,61.93,62.14,61.92,62.13,7733.0
2017-07-10 13:45:00,62.13,62.15,62.09,62.09,2918.0,62.13,62.15,62.09,62.09,2918.0
2017-07-10 13:50:00,62.13,62.27,62.12,62.23,2350.0,62.13,62.27,62.12,62.23,2350.0
2017-07-10 13:55:00,62.25,62.25,62.1,62.12,3862.0,62.25,62.25,62.1,62.12,3862.0
2017-07-10 14:00:00,62.13,62.25,62.1,62.25,3740.0,62.13,62.25,62.1,62.25,3740.0
2017-07-10 14:05:00,62.25,62.28,62.1,62.1,3361.0,62.25,62.28,62.1,62.1,3361.0
2017-07-10 14:10:00,62.12,62.18,62.07,62.18,2527.0,62.12,62.18,62.07,62.18,2527.0
2017-07-10 14:15:00,62.18,62.18,62.07,62.11,3250.0,62.18,62.18,62.07,62.11,3250.0
2017-07-10 14:20:00,62.1,62.14,62.04,62.04,3557.0,62.1,62.14,62.04,62.04,3557.0
2017-07-10 14:25:00,62.02,62.06,61.99,61.99,1480.0,62.02,62.06,61.99,61.99,1480.0
2017-07-10 14:30:00,61.99,62.0,61.92,61.97,5358.0,61.99,62.0,61.92,61.97,5358.0
2017-07-10 14:35:00,62.0,62.0,61.93,61.99,2187.0,62.0,62.0,61.93,61.99,2187.0
2017-07-10 14:40:00,61.96,62.11,61.96,62.11,2100.0,61.96,62.11,61.96,62.11,2100.0
2017-07-10 14:45:00,62.07,62.07,61.9,61.9,3427.0,62.07,62.07,61.9,61.9,3427.0
2017-07-10 14:50:00,61.95,62.0,61.9,61.91,8829.0,61.95,62.0,61.9,61.91,8829.0
2017-07-10 14:55:00,61.88,61.96,61.85,61.95,3980.0,61.88,61.96,61.85,61.95,3980.0
2017-07-10 15:00:00,61.96,62.1,61.96,62.1,4146.0,61.96,62.1,61.96,62.1,4146.0
2017-07-10 15:05:00,62.08,62.08,61.93,61.96,3305.0,62.08,62.08,61.93,61.96,3305.0
2017-07-10 15:10:00,61.96,61.99,61.94,61.99,4353.0,61.96,61.99,61.94,61.99,4353.0
2017-07-10 15:15:00,61.96,62.0,61.86,61.98,7955.0,61.96,62.0,61.86,61.98,7955.0
2017-07-10 15:20:00,61.98,62.07,61.98,61.99,10008.0,61.98,62.07,61.98,61.99,10008.0
2017-07-10 15:25:00,61.99,62.15,61.99,62.15,3100.0,61.99,62.15,61.99,62.15,3100.0
2017-07-10 15:30:00,62.12,62.18,62.07,62.07,5500.0,62.12,62.18,62.07,62.07,5500.0
2017-07-10 15:35:00,62.1,62.2,62.07,62.11,10587.0,62.1,62.2,62.07,62.11,10587.0
2017-07-10 15:40:00,62.13,62.23,62.09,62.09,7237.0,62.13,62.23,62.09,62.09,7237.0
2017-07-10 15:45:00,62.11,62.15,62.09,62.14,16733.0,62.11,62.15,62.09,62.14,16733.0
2017-07-10 15:50:00,62.14,62.15,62.08,62.08,22966.0,62.14,62.15,62.08,62.08,22966.0
2017-07-10 15:55:00,62.08,62.22,62.08,62.14,48898.0,62.08,62.22,62.08,62.14,48898.0
2017-07-11 09:30:00,62.11,62.15,61.59,61.61,10752.0,62.11,62.15,61.59,61.61,10752.0
2017-07-11 09:35:00,61.64,61.64,61.4,61.59,12686.0,61.64,61.64,61.4,61.59,12686.0
2017-07-11 09:40:00,61.66,61.77,61.53,61.71,8968.0,61.66,61.77,61.53,61.71,8968.0
2017-07-11 09:45:00,61.75,62.07,61.73,62.07,6399.0,61.75,62.07,61.73,62.07,6399.0
2017-07-11 09:50:00,62.1,62.1,61.89,61.91,4869.0,62.1,62.1,61.89,61.91,4869.0
2017-07-11 09:55:00,61.91,62.11,61.91,62.03,5100.0,61.91,62.11,61.91,62.03,5100.0
2017-07-11 10:00:00,62.0,62.12,61.87,61.93,7380.0,62.0,62.12,61.87,61.93,7380.0
2017-07-11 10:05:00,61.97,62.07,61.93,61.98,4800.0,61.97,62.07,61.93,61.98,4800.0
2017-07-11 10:10:00,61.98,62.0,61.91,61.94,3925.0,61.98,62.0,61.91,61.94,3925.0
2017-07-11 10:15:00,61.99,62.0,61.8,61.99,8546.0,61.99,62.0,61.8,61.99,8546.0
2017-07-11 10:20:00,61.96,61.98,61.66,61.74,8587.0,61.96,61.98,61.66,61.74,8587.0
2017-07-11 10:25:00,61.73,61.86,61.73,61.77,6695.0,61.73,61.86,61.73,61.77,6695.0
2017-07-11 10:30:00,61.76,61.96,61.72,61.84,10791.0,61.76,61.96,61.72,61.84,10791.0
2017-07-11 10:35:00,61.86,61.87,61.74,61.75,8774.0,61.86,61.87,61.74,61.75,8774.0
2017-07-11 10:40:00,61.71,61.71,61.59,61.62,12130.0,61.71,61.71,61.59,61.62,12130.0
2017-07-11 10:45:00,61.65,61.8,61.64,61.76,4080.0,61.65,61.8,61.64,61.76,4080.0
2017-07-11 10:50:00,61.77,61.8,61.72,61.74,3869.0,61.77,61.8,61.72,61.74,3869.0
2017-07-11 10:55:00,61.74,61.74,61.63,61.71,6532.0,61.74,61.74,61.63,61.71,6532.0
2017-07-11 11:00:00,61.66,61.67,61.6,61.63,4500.0,61.66,61.67,61.6,61.63,4500.0
2017-07-11 11:05:00,61.64,61.7,61.63,61.65,6500.0,61.64,61.7,61.63,61.65,6500.0
2017-07-11 11:10:00,61.67,61.67,61.55,61.62,3425.0,61.67,61.67,61.55,61.62,3425.0
2017-07-11 11:15:00,61.59,61.59,61.5,61.56,8328.0,61.59,61.59,61.5,61.56,8328.0
2017-07-11 11:20:00,61.54,61.54,61.09,61.1,15981.0,61.54,61.54,61.09,61.1,15981.0
2017-07-11 11:25:00,61.07,61.24,60.85,61.23,12713.0,61.07,61.24,60.85,61.23,12713.0
2017-07-11 11:30:00,61.28,61.35,61.19,61.33,6004.0,61.28,61.35,61.19,61.33,6004.0
2017-07-11 11:35:00,61.34,61.49,61.3,61.49,5935.0,61.34,61.49,61.3,61.49,5935.0
2017-07-11 11:40:00,61.48,61.66,61.45,61.59,3266.0,61.48,61.66,61.45,61.59,3266.0
2017-07-11 11:45:00,61.64,61.73,61.54,61.67,13615.0,61.64,61.73,61.54,61.67,13615.0
2017-07-11 11:50:00,61.64,61.85,61.64,61.79,6280.0,61.64,61.85,61.64,61.79,6280.0
2017-07-11 11:55:00,61.81,61.98,61.79,61.79,5100.0,61.81,61.98,61.79,61.79,5100.0
2017-07-11 12:00:00,61.75,61.79,61.68,61.73,7592.0,61.75,61.79,61.68,61.73,7592.0
2017-07-11 12:05:00,61.75,61.75,61.67,61.7,8582.0,61.75,61.75,61.67,61.7,8582.0
2017-07-11 12:10:00,61.7,61.73,61.64,61.64,2600.0,61.7,61.73,61.64,61.64,2600.0
2017-07-11 12:15:00,61.62,61.62,61.46,61.49,2360.0,61.62,61.62,61.46,61.49,2360.0
2017-07-11 12:20:00,61.52,61.65,61.52,61.54,5141.0,61.52,61.65,61.52,61.54,5141.0
2017-07-11 12:25:00,61.54,61.73,61.51,61.73,6322.0,61.54,61.73,61.51,61.73,6322.0
2017-07-11 12:30:00,61.7,61.7,61.58,61.59,3600.0,61.7,61.7,61.58,61.59,3600.0
2017-07-11 12:35:00,61.59,61.66,61.59,61.61,2600.0,61.59,61.66,61.59,61.61,2600.0
2017-07-11 12:40:00,61.63,61.78,61.62,61.74,2478.0,61.63,61.78,61.62,61.74,2478.0
2017-07-11 12:45:00,61.78,61.85,61.73,61.85,9400.0,61.78,61.85,61.73,61.85,9400.0
2017-07-11 12:50:00,61.91,61.97,61.78,61.79,4950.0,61.91,61.97,61.78,61.79,4950.0
2017-07-11 12:55:00,61.77,61.92,61.75,61.92,6162.0,61.77,61.92,61.75,61.92,6162.0
2017-07-11 13:00:00,61.92,61.95,61.88,61.93,5749.0,61.92,61.95,61.88,61.93,5749.0
2017-07-11 13:05:00,61.94,61.94,61.79,61.79,10800.0,61.94,61.94,61.79,61.79,10800.0
2017-07-11 13:10:00,61.76,61.79,61.66,61.72,5506.0,61.76,61.79,61.66,61.72,5506.0
2017-07-11 13:15:00,61.73,61.78,61.68,61.71,7600.0,61.73,61.78,61.68,61.71,7600.0
2017-07-11 13:20:00,61.69,61.75,61.68,61.7,5452.0,61.69,61.75,61.68,61.7,5452.0
2017-07-11 13:25:00,61.7,61.72,61.66,61.7,4971.0,61.7,61.72,61.66,61.7,4971.0
2017-07-11 13:30:00,61.7,61.78,61.67,61.74,4753.0,61.7,61.78,61.67,61.74,4753.0
2017-07-11 13:35:00,61.7,61.9,61.7,61.87,3977.0,61.7,61.9,61.7,61.87,3977.0
2017-07-11 13:40:00,61.84,62.05,61.82,62.03,8123.0,61.84,62.05,61.82,62.03,8123.0
2017-07-11 13:45:00,62.03,62.03,61.83,61.84,3200.0,62.03,62.03,61.83,61.84,3200.0
2017-07-11 13:50:00,61.85,61.89,61.81,61.87,4137.0,61.85,61.89,61.81,61.87,4137.0
2017-07-11 13:55:00,61.9,61.95,61.89,61.94,4427.0,61.9,61.95,61.89,61.94,4427.0
2017-07-11 14:00:00,61.95,62.07,61.95,62.05,6372.0,61.95,62.07,61.95,62.05,6372.0
2017-07-11 14:05:00,62.04,62.06,62.0,62.03,8383.0,62.04,62.06,62.0,62.03,8383.0
2017-07-11 14:10:00,62.05,62.1,62.0,62.1,9752.0,62.05,62.1,62.0,62.1,9752.0
2017-07-11 14:15:00,62.11,62.13,62.06,62.08,9944.0,62.11,62.13,62.06,62.08,9944.0
2017-07-11 14:20:00,62.08,62.17,62.01,62.01,6746.0,62.08,62.17,62.01,62.01,6746.0
2017-07-11 14:25:00,62.01,62.04,61.98,62.01,7593.0,62.01,62.04,61.98,62.01,7593.0
2017-07-11 14:30:00,62.0,62.14,61.96,62.1,8561.0,62.0,62.14,61.96,62.1,8561.0
2017-07-11 14:35:00,62.1,62.13,62.01,62.04,2804.0,62.1,62.13,62.01,62.04,2804.0
2017-07-11 14:40:00,62.04,62.09,62.01,62.07,5301.0,62.04,62.09,62.01,62.07,5301.0
2017-07-11 14:45:00,62.08,62.14,62.08,62.13,7710.0,62.08,62.14,62.08,62.13,7710.0
2017-07-11 14:50:00,62.13,62.18,62.11,62.12,2771.0,62.13,62.18,62.11,62.12,2771.0
2017-07-11 14:55:00,62.14,62.3,62.12,62.24,13861.0,62.14,62.3,62.12,62.24,13861.0
2017-07-11 15:00:00,62.23,62.25,62.15,62.23,6693.0,62.23,62.25,62.15,62.23,6693.0
2017-07-11 15:05:00,62.22,62.69,62.22,62.64,68822.0,62.22,62.69,62.22,62.64,68822.0
2017-07-11 15:10:00,62.63,62.93,62.59,62.89,50915.0,62.63,62.93,62.59,62.89,50915.0
2017-07-11 15:15:00,62.92,63.13,62.87,63.07,43662.0,62.92,63.13,62.87,63.07,43662.0
2017-07-11 15:20:00,63.05,63.29,63.03,63.24,39354.0,63.05,63.29,63.03,63.24,39354.0
2017-07-11 15:25:00,63.24,63.25,63.0,63.13,40646.0,63.24,63.25,63.0,63.13,40646.0
2017-07-11 15:30:00,63.13,63.37,63.04,63.26,81745.0,63.13,63.37,63.04,63.26,81745.0
2017-07-11 15:35:00,63.26,63.26,62.95,62.97,41503.0,63.26,63.26,62.95,62.97,41503.0
2017-07-11 15:40:00,62.96,62.97,62.9,62.96,33015.0,62.96,62.97,62.9,62.96,33015.0
2017-07-11 15:45:00,62.95,62.96,62.87,62.88,42402.0,62.95,62.96,62.87,62.88,42402.0
2017-07-11 15:50:00,62.87,63.08,62.87,62.95,54216.0,62.87,63.08,62.87,62.95,54216.0
2017-07-11 15:55:00,62.95,62.98,62.88,62.93,76360.0,62.95,62.98,62.88,62.93,76360.0
2017-07-12 09:30:00,63.65,64.26,63.61,64.22,59477.0,63.65,64.26,63.61,64.22,59477.0
2017-07-12 09:35:00,64.26,64.97,64.25,64.86,54697.0,64.26,64.97,64.25,64.86,54697.0
2017-07-12 09:40:00,64.86,64.86,64.41,64.41,21058.0,64.86,64.86,64.41,64.41,21058.0
2017-07-12 09:45:00,64.4,64.57,64.08,64.15,31037.0,64.4,64.57,64.08,64.15,31037.0
2017-07-12 09:50:00,64.18,64.44,64.14,64.41,18026.0,64.18,64.44,64.14,64.41,18026.0
2017-07-12 09:55:00,64.36,64.54,64.24,64.25,69712.0,64.36,64.54,64.24,64.25,69712.0
2017-07-12 10:00:00,64.25,64.49,64.23,64.39,6278.0,64.25,64.49,64.23,64.39,6278.0
2017-07-12 10:05:00,64.35,64.6,64.3,64.4,21940.0,64.35,64.6,64.3,64.4,21940.0
2017-07-12 10:10:00,64.35,64.37,64.04,64.09,23030.0,64.35,64.37,64.04,64.09,23030.0
2017-07-12 10:15:00,64.08,64.09,63.77,63.99,24092.0,64.08,64.09,63.77,63.99,24092.0
2017-07-12 10:20:00,64.0,64.53,63.99,64.53,27600.0,64.0,64.53,63.99,64.53,27600.0
2017-07-12 10:25:00,64.46,64.49,64.14,64.38,40848.0,64.46,64.49,64.14,64.38,40848.0
2017-07-12 10:30:00,64.4,64.56,64.29,64.36,18676.0,64.4,64.56,64.29,64.36,18676.0
2017-07-12 10:35:00,64.33,64.37,64.0,64.07,11409.0,64.33,64.37,64.0,64.07,11409.0
2017-07-12 10:40:00,64.09,64.1,63.88,64.04,8942.0,64.09,64.1,63.88,64.04,8942.0
2017-07-12 10:45:00,63.98,64.08,63.93,64.08,4599.0,63.98,64.08,63.93,64.08,4599.0
2017-07-12 10:50:00,64.08,64.14,63.95,64.03,7860.0,64.08,64.14,63.95,64.03,7860.0
2017-07-12 10:55:00,64.03,64.04,63.9,64.0,9207.0,64.03,64.04,63.9,64.0,9207.0
2017-07-12 11:00:00,63.99,64.01,63.73,63.73,16916.0,63.99,64.01,63.73,63.73,16916.0
2017-07-12 11:05:00,63.73,63.8,63.5,63.8,31613.0,63.73,63.8,63.5,63.8,31613.0
2017-07-12 11:10:00,63.76,63.88,63.71,63.73,11403.0,63.76,63.88,63.71,63.73,11403.0
2017-07-12 11:15:00,63.73,63.85,63.71,63.85,7036.0,63.73,63.85,63.71,63.85,7036.0
2017-07-12 11:20:00,63.86,63.95,63.78,63.78,11582.0,63.86,63.95,63.78,63.78,11582.0
2017-07-12 11:25:00,63.81,63.87,63.75,63.77,6751.0,63.81,63.87,63.75,63.77,6751.0
2017-07-12 11:30:00,63.83,63.91,63.74,63.79,7089.0,63.83,63.91,63.74,63.79,7089.0
2017-07-12 11:35:00,63.83,63.83,63.76,63.76,5430.0,63.83,63.83,63.76,63.76,5430.0
2017-07-12 11:40:00,63.71,63.8,63.69,63.74,8186.0,63.71,63.8,63.69,63.74,8186.0
2017-07-12 11:45:00,63.78,63.83,63.77,63.77,5552.0,63.78,63.83,63.77,63.77,5552.0
2017-07-12 11:50:00,63.76,63.76,63.58,63.59,8894.0,63.76,63.76,63.58,63.59,8894.0
2017-07-12 11:55:00,63.66,63.75,63.5,63.63,12289.0,63.66,63.75,63.5,63.63,12289.0
2017-07-12 12:00:00,63.64,63.68,63.59,63.68,2937.0,63.64,63.68,63.59,63.68,2937.0
2017-07-12 12:05:00,63.7,63.74,63.59,63.67,4399.0,63.7,63.74,63.59,63.67,4399.0
2017-07-12 12:10:00,63.7,63.71,63.48,63.5,5314.0,63.7,63.71,63.48,63.5,5314.0
2017-07-12 12:15:00,63.48,63.53,63.4,63.41,7080.0,63.48,63.53,63.4,63.41,7080.0
2017-07-12 12:20:00,63.43,63.49,63.4,63.49,6535.0,63.43,63.49,63.4,63.49,6535.0
2017-07-12 12:25:00,63.5,63.56,63.48,63.53,5630.0,63.5,63.56,63.48,63.53,5630.0
2017-07-12 12:30:00,63.52,63.57,63.46,63.5,3148.0,63.52,63.57,63.46,63.5,3148.0
2017-07-12 12:35:00,63.51,63.54,63.46,63.53,10494.0,63.51,63.54,63.46,63.53,10494.0
2017-07-12 12:40:00,63.56,63.56,63.48,63.5,4418.0,63.56,63.56,63.48,63.5,4418.0
2017-07-12 12:45:00,63.51,63.53,63.48,63.49,4066.0,63.51,63.53,63.48,63.49,4066.0
2017-07-12 12:50:00,63.51,63.56,63.49,63.52,4502.0,63.51,63.56,63.49,63.52,4502.0
2017-07-12 12:55:00,63.51,63.59,63.49,63.59,4422.0,63.51,63.59,63.49,63.59,4422.0
2017-07-12 13:00:00,63.58,63.58,63.51,63.51,1200.0,63.58,63.58,63.51,63.51,1200.0
2017-07-12 13:05:00,63.51,63.51,63.45,63.47,2400.0,63.51,63.51,63.45,63.47,2400.0
2017-07-12 13:10:00,63.48,63.52,63.45,63.52,7079.0,63.48,63.52,63.45,63.52,7079.0
2017-07-12 13:15:00,63.52,63.53,63.48,63.48,6127.0,63.52,63.53,63.48,63.48,6127.0
2017-07-12 13:20:00,63.51,63.51,63.3,63.38,7932.0,63.51,63.51,63.3,63.38,7932.0
2017-07-12 13:25:00,63.36,63.37,63.28,63.3,4276.0,63.36,63.37,63.28,63.3,4276.0
2017-07-12 13:30:00,63.32,63.39,63.32,63.39,1200.0,63.32,63.39,63.32,63.39,1200.0
2017-07-12 13:35:00,63.39,63.43,63.36,63.38,8933.0,63.39,63.43,63.36,63.38,8933.0
2017-07-12 13:40:00,63.37,63.43,63.37,63.39,4573.0,63.37,63.43,63.37,63.39,4573.0
2017-07-12 13:45:00,63.4,63.46,63.38,63.45,5082.0,63.4,63.46,63.38,63.45,5082.0
2017-07-12 13:50:00,63.45,63.45,63.39,63.44,3900.0,63.45,63.45,63.39,63.44,3900.0
2017-07-12 13:55:00,63.42,63.43,63.4,63.43,2510.0,63.42,63.43,63.4,63.43,2510.0
2017-07-12 14:00:00,63.43,63.44,63.41,63.42,1824.0,63.43,63.44,63.41,63.42,1824.0
2017-07-12 14:05:00,63.43,63.48,63.39,63.39,6303.0,63.43,63.48,63.39,63.39,6303.0
2017-07-12 14:10:00,63.42,63.49,63.4,63.47,5526.0,63.42,63.49,63.4,63.47,5526.0
2017-07-12 14:15:00,63.49,63.53,63.48,63.51,2800.0,63.49,63.53,63.48,63.51,2800.0
2017-07-12 14:20:00,63.49,63.49,63.35,63.35,9578.0,63.49,63.49,63.35,63.35,9578.0
2017-07-12 14:25:00,63.35,63.39,63.27,63.35,7991.0,63.35,63.39,63.27,63.35,7991.0
2017-07-12 14:30:00,63.39,63.45,63.39,63.42,7223.0,63.39,63.45,63.39,63.42,7223.0
2017-07-12 14:35:00,63.42,63.55,63.42,63.55,7684.0,63.42,63.55,63.42,63.55,7684.0
2017-07-12 14:40:00,63.52,63.62,63.52,63.57,11927.0,63.52,63.62,63.52,63.57,11927.0
2017-07-12 14:45:00,63.58,63.62,63.51,63.6,13828.0,63.58,63.62,63.51,63.6,13828.0
2017-07-12 14:50:00,63.6,63.8,63.59,63.73,29307.0,63.6,63.8,63.59,63.73,29307.0
2017-07-12 14:55:00,63.75,64.53,63.75,64.1,107231.0,63.75,64.53,63.75,64.1,107231.0
2017-07-12 15:00:00,64.1,64.31,64.04,64.15,57442.0,64.1,64.31,64.04,64.15,57442.0
2017-07-12 15:05:00,64.16,64.23,64.08,64.12,42750.0,64.16,64.23,64.08,64.12,42750.0
2017-07-12 15:10:00,64.13,64.26,64.12,64.23,25700.0,64.13,64.26,64.12,64.23,25700.0
2017-07-12 15:15:00,64.23,64.23,64.03,64.03,23537.0,64.23,64.23,64.03,64.03,23537.0
2017-07-12 15:20:00,64.03,64.16,64.0,64.09,16484.0,64.03,64.16,64.0,64.09,16484.0
2017-07-12 15:25:00,64.06,64.19,64.02,64.09,20801.0,64.06,64.19,64.02,64.09,20801.0
2017-07-12 15:30:00,64.09,64.11,63.95,64.03,23292.0,64.09,64.11,63.95,64.03,23292.0
2017-07-12 15:35:00,64.04,64.09,63.95,64.02,20400.0,64.04,64.09,63.95,64.02,20400.0
2017-07-12 15:40:00,64.02,64.02,63.89,63.89,16792.0,64.02,64.02,63.89,63.89,16792.0
2017-07-12 15:45:00,63.88,63.93,63.84,63.92,28124.0,63.88,63.93,63.84,63.92,28124.0
2017-07-12 15:50:00,63.91,63.99,63.87,63.89,33052.0,63.91,63.99,63.87,63.89,33052.0
2017-07-12 15:55:00,63.88,64.03,63.88,63.96,59953.0,63.88,64.03,63.88,63.96,59953.0
2017-07-13 09:30:00,63.97,63.97,63.56,63.8,29348.0,63.97,63.97,63.56,63.8,29348.0
2017-07-13 09:35:00,63.68,63.9,63.45,63.5,28573.0,63.68,63.9,63.45,63.5,28573.0
2017-07-13 09:40:00,63.42,63.48,63.23,63.23,17060.0,63.42,63.48,63.23,63.23,17060.0
2017-07-13 09:45:00,63.29,63.3,63.09,63.09,9746.0,63.29,63.3,63.09,63.09,9746.0
2017-07-13 09:50:00,63.17,63.28,63.09,63.27,8898.0,63.17,63.28,63.09,63.27,8898.0
2017-07-13 09:55:00,63.29,63.5,63.29,63.5,9800.0,63.29,63.5,63.29,63.5,9800.0
2017-07-13 10:00:00,63.5,63.58,63.37,63.49,7611.0,63.5,63.58,63.37,63.49,7611.0
2017-07-13 10:05:00,63.43,63.52,63.24,63.29,12761.0,63.43,63.52,63.24,63.29,12761.0
2017-07-13 10:10:00,63.3,63.33,63.07,63.09,10439.0,63.3,63.33,63.07,63.09,10439.0
2017-07-13 10:15:00,63.12,63.14,62.8,62.88,18527.0,63.12,63.14,62.8,62.88,18527.0
2017-07-13 10:20:00,62.8,62.88,62.63,62.79,20239.0,62.8,62.88,62.63,62.79,20239.0
2017-07-13 10:25:00,62.78,63.02,62.72,62.83,9520.0,62.78,63.02,62.72,62.83,9520.0
2017-07-13 10:30:00,62.91,62.91,62.75,62.85,3986.0,62.91,62.91,62.75,62.85,3986.0
2017-07-13 10:35:00,62.87,62.88,62.61,62.7,6033.0,62.87,62.88,62.61,62.7,6033.0
2017-07-13 10:40:00,62.74,62.75,62.61,62.61,4317.0,62.74,62.75,62.61,62.61,4317.0
2017-07-13 10:45:00,62.62,62.76,62.62,62.65,7107.0,62.62,62.76,62.62,62.65,7107.0
2017-07-13 10:50:00,62.69,62.92,62.68,62.89,9381.0,62.69,62.92,62.68,62.89,9381.0
2017-07-13 10:55:00,62.91,62.97,62.86,62.92,7060.0,62.91,62.97,62.86,62.92,7060.0
2017-07-13 11:00:00,62.9,62.99,62.86,62.97,5821.0,62.9,62.99,62.86,62.97,5821.0
2017-07-13 11:05:00,62.92,63.12,62.92,63.11,9505.0,62.92,63.12,62.92,63.11,9505.0
2017-07-13 11:10:00,63.17,63.43,63.14,63.37,29229.0,63.17,63.43,63.14,63.37,29229.0
2017-07-13 11:15:00,63.4,63.47,63.3,63.43,12193.0,63.4,63.47,63.3,63.43,12193.0
2017-07-13 11:20:00,63.43,63.52,63.41,63.42,6862.0,63.43,63.52,63.41,63.42,6862.0
2017-07-13 11:25:00,63.41,63.55,63.38,63.42,8387.0,63.41,63.55,63.38,63.42,8387.0
2017-07-13 11:30:00,63.38,63.44,63.38,63.42,5400.0,63.38,63.44,63.38,63.42,5400.0
2017-07-13 11:35:00,63.41,63.42,63.15,63.15,12574.0,63.41,63.42,63.15,63.15,12574.0
2017-07-13 11:40:00,63.17,63.22,63.08,63.15,8272.0,63.17,63.22,63.08,63.15,8272.0
2017-07-13 11:45:00,63.15,63.22,63.1,63.22,5134.0,63.15,63.22,63.1,63.22,5134.0
2017-07-13 11:50:00,63.24,63.3,63.17,63.28,4962.0,63.24,63.3,63.17,63.28,4962.0
2017-07-13 11:55:00,63.28,63.28,63.23,63.25,9280.0,63.28,63.28,63.23,63.25,9280.0
2017-07-13 12:00:00,63.24,63.26,63.1,63.1,5150.0,63.24,63.26,63.1,63.1,5150.0
2017-07-13 12:05:00,63.09,63.12,63.09,63.11,1400.0,63.09,63.12,63.09,63.11,1400.0
2017-07-13 12:10:00,63.12,63.16,63.1,63.14,4064.0,63.12,63.16,63.1,63.14,4064.0
2017-07-13 12:15:00,63.12,63.2,63.09,63.09,5961.0,63.12,63.2,63.09,63.09,5961.0
2017-07-13 12:20:00,63.1,63.16,63.1,63.16,3782.0,63.1,63.16,63.1,63.16,3782.0
2017-07-13 12:25:00,63.16,63.23,63.15,63.23,6013.0,63.16,63.23,63.15,63.23,6013.0
2017-07-13 12:30:00,63.22,63.22,63.17,63.18,5078.0,63.22,63.22,63.17,63.18,5078.0
2017-07-13 12:35:00,63.18,63.2,63.15,63.15,8253.0,63.18,63.2,63.15,63.15,8253.0
2017-07-13 12:40:00,63.16,63.18,63.14,63.18,8048.0,63.16,63.18,63.14,63.18,8048.0
2017-07-13 12:45:00,63.18,63.22,63.16,63.21,1190.0,63.18,63.22,63.16,63.21,1190.0
2017-07-13 12:50:00,63.21,63.21,63.17,63.18,3051.0,63.21,63.21,63.17,63.18,3051.0
2017-07-13 12:55:00,63.18,63.2,63.12,63.18,5558.0,63.18,63.2,63.12,63.18,5558.0
2017-07-13 13:00:00,63.16,63.16,62.95,62.96,4631.0,63.16,63.16,62.95,62.96,4631.0
2017-07-13 13:05:00,62.94,62.94,62.8,62.83,2000.0,62.94,62.94,62.8,62.83,2000.0
2017-07-13 13:10:00,62.83,62.9,62.77,62.9,8173.0,62.83,62.9,62.77,62.9,8173.0
2017-07-13 13:15:00,62.91,62.97,62.91,62.95,2908.0,62.91,62.97,62.91,62.95,2908.0
2017-07-13 13:20:00,62.94,63.02,62.9,62.91,21473.0,62.94,63.02,62.9,62.91,21473.0
2017-07-13 13:25:00,62.9,63.01,62.9,62.98,6898.0,62.9,63.01,62.9,62.98,6898.0
2017-07-13 13:30:00,63.0,63.02,62.9,62.91,6491.0,63.0,63.02,62.9,62.91,6491.0
2017-07-13 13:35:00,62.88,62.91,62.87,62.88,3450.0,62.88,62.91,62.87,62.88,3450.0
2017-07-13 13:40:00,62.89,62.95,62.86,62.9,4136.0,62.89,62.95,62.86,62.9,4136.0
2017-07-13 13:45:00,62.9,62.9,62.65,62.68,7866.0,62.9,62.9,62.65,62.68,7866.0
2017-07-13 13:50:00,62.68,62.71,62.6,62.6,9804.0,62.68,62.71,62.6,62.6,9804.0
2017-07-13 13:55:00,62.61,62.73,62.57,62.71,10035.0,62.61,62.73,62.57,62.71,10035.0
2017-07-13 14:00:00,62.72,62.72,62.61,62.66,9016.0,62.72,62.72,62.61,62.66,9016.0
2017-07-13 14:05:00,62.66,62.8,62.61,62.74,9764.0,62.66,62.8,62.61,62.74,9764.0
2017-07-13 14:10:00,62.78,62.89,62.74,62.88,9059.0,62.78,62.89,62.74,62.88,9059.0
2017-07-13 14:15:00,62.93,63.09,62.93,63.06,13302.0,62.93,63.09,62.93,63.06,13302.0
2017-07-13 14:20:00,63.08,63.17,63.04,63.17,4610.0,63.08,63.17,63.04,63.17,4610.0
2017-07-13 14:25:00,63.17,63.2,63.08,63.11,10610.0,63.17,63.2,63.08,63.11,10610.0
2017-07-13 14:30:00,63.11,63.24,63.09,63.22,7718.0,63.11,63.24,63.09,63.22,7718.0
2017-07-13 14:35:00,63.24,63.32,63.21,63.3,13531.0,63.24,63.32,63.21,63.3,13531.0
2017-07-13 14:40:00,63.3,63.42,63.3,63.37,9682.0,63.3,63.42,63.3,63.37,9682.0
2017-07-13 14:45:00,63.36,63.46,63.31,63.46,5870.0,63.36,63.46,63.31,63.46,5870.0
2017-07-13 14:50:00,63.46,63.57,63.45,63.54,11658.0,63.46,63.57,63.45,63.54,11658.0
2017-07-13 14:55:00,63.53,63.59,63.46,63.54,10597.0,63.53,63.59,63.46,63.54,10597.0
2017-07-13 15:00:00,63.53,63.59,63.41,63.45,12179.0,63.53,63.59,63.41,63.45,12179.0
2017-07-13 15:05:00,63.45,63.46,63.41,63.44,5412.0,63.45,63.46,63.41,63.44,5412.0
2017-07-13 15:10:00,63.44,63.47,63.38,63.47,8661.0,63.44,63.47,63.38,63.47,8661.0
2017-07-13 15:15:00,63.48,63.55,63.42,63.47,10500.0,63.48,63.55,63.42,63.47,10500.0
2017-07-13 15:20:00,63.47,63.5,63.4,63.48,7686.0,63.47,63.5,63.4,63.48,7686.0
2017-07-13 15:25:00,63.49,63.5,63.3,63.34,13311.0,63.49,63.5,63.3,63.34,13311.0
2017-07-13 15:30:00,63.37,63.42,63.32,63.41,9421.0,63.37,63.42,63.32,63.41,9421.0
2017-07-13 15:35:00,63.41,63.44,63.38,63.41,12034.0,63.41,63.44,63.38,63.41,12034.0
2017-07-13 15:40:00,63.41,63.48,63.34,63.47,20475.0,63.41,63.48,63.34,63.47,20475.0
2017-07-13 15:45:00,63.49,63.58,63.46,63.55,26956.0,63.49,63.58,63.46,63.55,26956.0
2017-07-13 15:50:00,63.55,63.64,63.54,63.64,42629.0,63.55,63.64,63.54,63.64,42629.0
2017-07-13 15:55:00,63.63,63.65,63.38,63.44,72065.0,63.63,63.65,63.38,63.44,72065.0
2017-07-14 09:30:00,63.6,63.6,63.42,63.42,24061.0,63.6,63.6,63.42,63.42,24061.0
2017-07-14 09:35:00,63.42,63.58,63.32,63.55,7675.0,63.42,63.58,63.32,63.55,7675.0
2017-07-14 09:40:00,63.55,63.55,63.11,63.28,10216.0,63.55,63.55,63.11,63.28,10216.0
2017-07-14 09:45:00,63.35,63.51,63.11,63.11,10922.0,63.35,63.51,63.11,63.11,10922.0
2017-07-14 09:50:00,63.1,63.23,63.01,63.1,13942.0,63.1,63.23,63.01,63.1,13942.0
2017-07-14 09:55:00,63.09,63.16,63.01,63.02,9523.0,63.09,63.16,63.01,63.02,9523.0
2017-07-14 10:00:00,63.13,63.32,63.03,63.32,14426.0,63.13,63.32,63.03,63.32,14426.0
2017-07-14 10:05:00,63.3,63.46,63.14,63.32,8709.0,63.3,63.46,63.14,63.32,8709.0
2017-07-14 10:10:00,63.35,63.44,63.34,63.44,4764.0,63.35,63.44,63.34,63.44,4764.0
2017-07-14 10:15:00,63.45,63.51,63.39,63.46,6633.0,63.45,63.51,63.39,63.46,6633.0
2017-07-14 10:20:00,63.39,63.49,63.38,63.38,5928.0,63.39,63.49,63.38,63.38,5928.0
2017-07-14 10:25:00,63.34,63.34,63.25,63.33,9646.0,63.34,63.34,63.25,63.33,9646.0
2017-07-14 10:30:00,63.35,63.35,63.2,63.34,7759.0,63.35,63.35,63.2,63.34,7759.0
2017-07-14 10:35:00,63.34,63.43,63.34,63.4,7696.0,63.34,63.43,63.34,63.4,7696.0
2017-07-14 10:40:00,63.48,63.58,63.48,63.53,4562.0,63.48,63.58,63.48,63.53,4562.0
2017-07-14 10:45:00,63.51,63.52,63.46,63.5,4585.0,63.51,63.52,63.46,63.5,4585.0
2017-07-14 10:50:00,63.52,63.52,63.37,63.44,8580.0,63.52,63.52,63.37,63.44,8580.0
2017-07-14 10:55:00,63.45,63.46,63.36,63.42,7852.0,63.45,63.46,63.36,63.42,7852.0
2017-07-14 11:00:00,63.4,63.4,63.32,63.39,2433.0,63.4,63.4,63.32,63.39,2433.0
2017-07-14 11:05:00,63.39,63.53,63.39,63.52,3130.0,63.39,63.53,63.39,63.52,3130.0
2017-07-14 11:10:00,63.52,63.53,63.44,63.48,5707.0,63.52,63.53,63.44,63.48,5707.0
2017-07-14 11:15:00,63.47,63.55,63.45,63.54,4826.0,63.47,63.55,63.45,63.54,4826.0
2017-07-14 11:20:00,63.53,63.82,63.52,63.78,12936.0,63.53,63.82,63.52,63.78,12936.0
2017-07-14 11:25:00,63.79,63.82,63.73,63.82,9785.0,63.79,63.82,63.73,63.82,9785.0
2017-07-14 11:30:00,63.84,63.95,63.83,63.92,10630.0,63.84,63.95,63.83,63.92,10630.0
2017-07-14 11:35:00,63.94,63.94,63.81,63.83,6377.0,63.94,63.94,63.81,63.83,6377.0
2017-07-14 11:40:00,63.82,63.87,63.74,63.76,6195.0,63.82,63.87,63.74,63.76,6195.0
2017-07-14 11:45:00,63.78,63.83,63.76,63.78,6313.0,63.78,63.83,63.76,63.78,6313.0
2017-07-14 11:50:00,63.78,63.87,63.75,63.85,9401.0,63.78,63.87,63.75,63.85,9401.0
2017-07-14 11:55:00,63.85,63.89,63.85,63.89,2136.0,63.85,63.89,63.85,63.89,2136.0
2017-07-14 12:00:00,63.87,63.91,63.74,63.74,6145.0,63.87,63.91,63.74,63.74,6145.0
2017-07-14 12:05:00,63.73,63.73,63.61,63.63,4958.0,63.73,63.73,63.61,63.63,4958.0
2017-07-14 12:10:00,63.61,63.68,63.61,63.64,3673.0,63.61,63.68,63.61,63.64,3673.0
2017-07-14 12:15:00,63.65,63.7,63.62,63.62,4365.0,63.65,63.7,63.62,63.62,4365.0
2017-07-14 12:20:00,63.65,63.65,63.6,63.63,3055.0,63.65,63.65,63.6,63.63,3055.0
2017-07-14 12:25:00,63.64,63.68,63.63,63.64,2500.0,63.64,63.68,63.63,63.64,2500.0
2017-07-14 12:30:00,63.66,63.72,63.65,63.71,3187.0,63.66,63.72,63.65,63.71,3187.0
2017-07-14 12:35:00,63.71,63.72,63.65,63.72,3455.0,63.71,63.72,63.65,63.72,3455.0
2017-07-14 12:40:00,63.76,63.76,63.65,63.69,4800.0,63.76,63.76,63.65,63.69,4800.0
2017-07-14 12:45:00,63.69,63.7,63.6,63.62,3579.0,63.69,63.7,63.6,63.62,3579.0
2017-07-14 12:50:00,63.6,63.65,63.6,63.65,4130.0,63.6,63.65,63.6,63.65,4130.0
2017-07-14 12:55:00,63.65,63.69,63.61,63.62,5463.0,63.65,63.69,63.61,63.62,5463.0
2017-07-14 13:00:00,63.6,63.6,63.49,63.5,6675.0,63.6,63.6,63.49,63.5,6675.0
2017-07-14 13:05:00,63.5,63.58,63.49,63.53,5545.0,63.5,63.58,63.49,63.53,5545.0
2017-07-14 13:10:00,63.57,63.6,63.51,63.55,2025.0,63.57,63.6,63.51,63.55,2025.0
2017-07-14 13:15:00,63.55,63.61,63.52,63.61,3879.0,63.55,63.61,63.52,63.61,3879.0
2017-07-14 13:20:00,63.6,63.61,63.52,63.6,4013.0,63.6,63.61,63.52,63.6,4013.0
2017-07-14 13:25:00,63.6,63.68,63.58,63.65,3410.0,63.6,63.68,63.58,63.65,3410.0
2017-07-14 13:30:00,63.67,63.67,63.62,63.62,900.0,63.67,63.67,63.62,63.62,900.0
2017-07-14 13:35:00,63.61,63.65,63.6,63.65,3600.0,63.61,63.65,63.6,63.65,3600.0
2017-07-14 13:40:00,63.66,63.69,63.66,63.69,3284.0,63.66,63.69,63.66,63.69,3284.0
2017-07-14 13:45:00,63.69,63.77,63.68,63.73,3600.0,63.69,63.77,63.68,63.73,3600.0
2017-07-14 13:50:00,63.73,63.73,63.69,63.7,2325.0,63.73,63.73,63.69,63.7,2325.0
2017-07-14 13:55:00,63.71,63.75,63.69,63.72,2700.0,63.71,63.75,63.69,63.72,2700.0
2017-07-14 14:00:00,63.71,63.75,63.66,63.66,2200.0,63.71,63.75,63.66,63.66,2200.0
2017-07-14 14:05:00,63.67,63.87,63.64,63.84,22670.0,63.67,63.87,63.64,63.84,22670.0
2017-07-14 14:10:00,63.84,63.93,63.84,63.93,7164.0,63.84,63.93,63.84,63.93,7164.0
2017-07-14 14:15:00,63.95,63.98,63.9,63.96,6399.0,63.95,63.98,63.9,63.96,6399.0
2017-07-14 14:20:00,63.96,63.99,63.9,63.9,2800.0,63.96,63.99,63.9,63.9,2800.0
2017-07-14 14:25:00,63.91,63.98,63.88,63.98,4257.0,63.91,63.98,63.88,63.98,4257.0
2017-07-14 14:30:00,63.94,64.12,63.94,64.01,12090.0,63.94,64.12,63.94,64.01,12090.0
2017-07-14 14:35:00,64.03,64.04,63.93,63.94,8174.0,64.03,64.04,63.93,63.94,8174.0
2017-07-14 14:40:00,63.95,63.98,63.93,63.95,6650.0,63.95,63.98,63.93,63.95,6650.0
2017-07-14 14:45:00,63.95,63.95,63.88,63.9,4150.0,63.95,63.95,63.88,63.9,4150.0
2017-07-14 14:50:00,63.89,63.89,63.82,63.84,6521.0,63.89,63.89,63.82,63.84,6521.0
2017-07-14 14:55:00,63.84,63.85,63.73,63.75,3696.0,63.84,63.85,63.73,63.75,3696.0
2017-07-14 15:00:00,63.75,63.85,63.75,63.84,7300.0,63.75,63.85,63.75,63.84,7300.0
2017-07-14 15:05:00,63.82,64.03,63.78,64.03,30620.0,63.82,64.03,63.78,64.03,30620.0
2017-07-14 15:10:00,64.03,64.52,64.0,64.47,107592.0,64.03,64.52,64.0,64.47,107592.0
2017-07-14 15:15:00,64.53,64.69,64.42,64.63,53325.0,64.53,64.69,64.42,64.63,53325.0
2017-07-14 15:20:00,64.61,64.72,64.54,64.58,57245.0,64.61,64.72,64.54,64.58,57245.0
2017-07-14 15:25:00,64.57,64.65,64.51,64.55,16279.0,64.57,64.65,64.51,64.55,16279.0
2017-07-14 15:30:00,64.55,64.58,64.45,64.53,41131.0,64.55,64.58,64.45,64.53,41131.0
2017-07-14 15:35:00,64.52,64.56,64.41,64.45,31823.0,64.52,64.56,64.41,64.45,31823.0
2017-07-14 15:40:00,64.45,64.46,64.28,64.32,22769.0,64.45,64.46,64.28,64.32,22769.0
2017-07-14 15:45:00,64.3,64.35,64.24,64.29,37717.0,64.3,64.35,64.24,64.29,37717.0
2017-07-14 15:50:00,64.3,64.33,64.21,64.28,39342.0,64.3,64.33,64.21,64.28,39342.0
2017-07-14 15:55:00,64.25,64.3,64.18,64.27,55553.0,64.25,64.3,64.18,64.27,55553.0
2017-07-17 09:30:00,64.68,64.86,64.06,64.1,42554.0,64.68,64.86,64.06,64.1,42554.0
2017-07-17 09:35:00,64.13,64.25,64.04,64.16,6755.0,64.13,64.25,64.04,64.16,6755.0
2017-07-17 09:40:00,64.08,64.09,63.82,63.88,10602.0,64.08,64.09,63.82,63.88,10602.0
2017-07-17 09:45:00,63.91,64.34,63.91,64.32,9932.0,63.91,64.34,63.91,64.32,9932.0
2017-07-17 09:50:00,64.24,64.34,64.17,64.24,4331.0,64.24,64.34,64.17,64.24,4331.0
2017-07-17 09:55:00,64.21,64.51,64.21,64.28,7160.0,64.21,64.51,64.21,64.28,7160.0
2017-07-17 10:00:00,64.28,64.31,64.12,64.13,11127.0,64.28,64.31,64.12,64.13,11127.0
2017-07-17 10:05:00,64.14,64.22,63.83,63.83,18602.0,64.14,64.22,63.83,63.83,18602.0
2017-07-17 10:10:00,63.82,63.99,63.8,63.87,13123.0,63.82,63.99,63.8,63.87,13123.0
2017-07-17 10:15:00,63.84,63.94,63.71,63.9,7046.0,63.84,63.94,63.71,63.9,7046.0
2017-07-17 10:20:00,63.92,64.19,63.89,64.1,16771.0,63.92,64.19,63.89,64.1,16771.0
2017-07-17 10:25:00,64.09,64.17,63.88,63.89,7821.0,64.09,64.17,63.88,63.89,7821.0
2017-07-17 10:30:00,63.88,64.08,63.88,63.95,8053.0,63.88,64.08,63.88,63.95,8053.0
2017-07-17 10:35:00,63.88,63.96,63.59,63.62,38247.0,63.88,63.96,63.59,63.62,38247.0
2017-07-17 10:40:00,63.62,63.66,63.5,63.53,14110.0,63.62,63.66,63.5,63.53,14110.0
2017-07-17 10:45:00,63.52,63.55,63.36,63.5,22159.0,63.52,63.55,63.36,63.5,22159.0
2017-07-17 10:50:00,63.56,63.6,63.42,63.59,6499.0,63.56,63.6,63.42,63.59,6499.0
2017-07-17 10:55:00,63.6,63.6,63.49,63.5,2889.0,63.6,63.6,63.49,63.5,2889.0
2017-07-17 11:00:00,63.5,63.6,63.47,63.52,4543.0,63.5,63.6,63.47,63.52,4543.0
2017-07-17 11:05:00,63.47,63.54,63.31,63.38,3882.0,63.47,63.54,63.31,63.38,3882.0
2017-07-17 11:10:00,63.38,63.55,63.33,63.54,6041.0,63.38,63.55,63.33,63.54,6041.0
2017-07-17 11:15:00,63.49,63.52,63.33,63.33,8676.0,63.49,63.52,63.33,63.33,8676.0
2017-07-17 11:20:00,63.35,63.35,63.25,63.25,9596.0,63.35,63.35,63.25,63.25,9596.0
2017-07-17 11:25:00,63.23,63.32,63.15,63.32,5075.0,63.23,63.32,63.15,63.32,5075.0
2017-07-17 11:30:00,63.31,63.5,63.24,63.47,6368.0,63.31,63.5,63.24,63.47,6368.0
2017-07-17 11:35:00,63.45,63.45,63.34,63.42,7350.0,63.45,63.45,63.34,63.42,7350.0
2017-07-17 11:40:00,63.42,63.47,63.42,63.45,2362.0,63.42,63.47,63.42,63.45,2362.0
2017-07-17 11:45:00,63.4,63.42,63.36,63.4,2050.0,63.4,63.42,63.36,63.4,2050.0
2017-07-17 11:50:00,63.41,63.53,63.37,63.44,7801.0,63.41,63.53,63.37,63.44,7801.0
2017-07-17 11:55:00,63.48,63.51,63.4,63.4,1940.0,63.48,63.51,63.4,63.4,1940.0
2017-07-17 12:00:00,63.4,63.47,63.4,63.43,2937.0,63.4,63.47,63.4,63.43,2937.0
2017-07-17 12:05:00,63.47,63.61,63.45,63.58,9706.0,63.47,63.61,63.45,63.58,9706.0
2017-07-17 12:10:00,63.6,63.79,63.59,63.66,23183.0,63.6,63.79,63.59,63.66,23183.0
2017-07-17 12:15:00,63.66,63.75,63.61,63.75,7100.0,63.66,63.75,63.61,63.75,7100.0
2017-07-17 12:20:00,63.75,63.79,63.68,63.75,4132.0,63.75,63.79,63.68,63.75,4132.0
2017-07-17 12:25:00,63.86,63.91,63.8,63.84,6390.0,63.86,63.91,63.8,63.84,6390.0
2017-07-17 12:30:00,63.83,63.9,63.83,63.87,1680.0,63.83,63.9,63.83,63.87,1680.0
2017-07-17 12:35:00,63.85,63.99,63.82,63.98,10192.0,63.85,63.99,63.82,63.98,10192.0
2017-07-17 12:40:00,63.97,63.97,63.91,63.95,4475.0,63.97,63.97,63.91,63.95,4475.0
2017-07-17 12:45:00,63.99,64.03,63.93,64.03,4928.0,63.99,64.03,63.93,64.03,4928.0
2017-07-17 12:50:00,64.03,64.12,64.01,64.08,3660.0,64.03,64.12,64.01,64.08,3660.0
2017-07-17 12:55:00,64.08,64.2,64.04,64.16,6978.0,64.08,64.2,64.04,64.16,6978.0
2017-07-17 13:00:00,64.15,64.21,64.1,64.15,7018.0,64.15,64.21,64.1,64.15,7018.0
2017-07-17 13:05:00,64.17,64.34,64.17,64.29,5392.0,64.17,64.34,64.17,64.29,5392.0
2017-07-17 13:10:00,64.25,64.37,64.25,64.34,7886.0,64.25,64.37,64.25,64.34,7886.0
2017-07-17 13:15:00,64.36,64.39,64.33,64.35,7812.0,64.36,64.39,64.33,64.35,7812.0
2017-07-17 13:20:00,64.36,64.37,64.29,64.36,6368.0,64.36,64.37,64.29,64.36,6368.0
2017-07-17 13:25:00,64.37,64.4,64.3,64.34,4473.0,64.37,64.4,64.3,64.34,4473.0
2017-07-17 13:30:00,64.35,64.37,64.34,64.35,2613.0,64.35,64.37,64.34,64.35,2613.0
2017-07-17 13:35:00,64.35,64.37,64.18,64.22,14285.0,64.35,64.37,64.18,64.22,14285.0
2017-07-17 13:40:00,64.22,64.22,64.11,64.14,3650.0,64.22,64.22,64.11,64.14,3650.0
2017-07-17 13:45:00,64.11,64.15,64.04,64.15,2700.0,64.11,64.15,64.04,64.15,2700.0
2017-07-17 13:50:00,64.13,64.15,64.03,64.09,5237.0,64.13,64.15,64.03,64.09,5237.0
2017-07-17 13:55:00,64.09,64.16,64.09,64.11,1917.0,64.09,64.16,64.09,64.11,1917.0
2017-07-17 14:00:00,64.06,64.11,64.06,64.06,1857.0,64.06,64.11,64.06,64.06,1857.0
2017-07-17 14:05:00,64.01,64.09,64.01,64.03,8033.0,64.01,64.09,64.01,64.03,8033.0
2017-07-17 14:10:00,64.05,64.05,63.88,63.88,26771.0,64.05,64.05,63.88,63.88,26771.0
2017-07-17 14:15:00,63.88,63.95,63.86,63.94,2820.0,63.88,63.95,63.86,63.94,2820.0
2017-07-17 14:20:00,63.95,64.02,63.94,64.01,5416.0,63.95,64.02,63.94,64.01,5416.0
2017-07-17 14:25:00,63.98,63.98,63.91,63.91,3335.0,63.98,63.98,63.91,63.91,3335.0
2017-07-17 14:30:00,63.91,63.91,63.83,63.86,5995.0,63.91,63.91,63.83,63.86,5995.0
2017-07-17 14:35:00,63.88,63.94,63.82,63.89,7661.0,63.88,63.94,63.82,63.89,7661.0
2017-07-17 14:40:00,63.89,63.89,63.85,63.87,1100.0,63.89,63.89,63.85,63.87,1100.0
2017-07-17 14:45:00,63.87,63.9,63.87,63.88,5361.0,63.87,63.9,63.87,63.88,5361.0
2017-07-17 14:50:00,63.89,63.89,63.72,63.8,9609.0,63.89,63.89,63.72,63.8,9609.0
2017-07-17 14:55:00,63.8,63.86,63.77,63.8,3474.0,63.8,63.86,63.77,63.8,3474.0
2017-07-17 15:00:00,63.81,63.86,63.79,63.83,1900.0,63.81,63.86,63.79,63.83,1900.0
2017-07-17 15:05:00,63.85,63.91,63.84,63.86,6997.0,63.85,63.91,63.84,63.86,6997.0
2017-07-17 15:10:00,63.84,63.85,63.83,63.83,1570.0,63.84,63.85,63.83,63.83,1570.0
2017-07-17 15:15:00,63.83,63.83,63.7,63.7,4894.0,63.83,63.83,63.7,63.7,4894.0
2017-07-17 15:20:00,63.7,63.8,63.68,63.77,5239.0,63.7,63.8,63.68,63.77,5239.0
2017-07-17 15:25:00,63.76,63.8,63.7,63.77,3566.0,63.76,63.8,63.7,63.77,3566.0
2017-07-17 15:30:00,63.78,63.89,63.76,63.85,1730.0,63.78,63.89,63.76,63.85,1730.0
2017-07-17 15:35:00,63.85,63.88,63.82,63.86,6130.0,63.85,63.88,63.82,63.86,6130.0
2017-07-17 15:40:00,63.85,63.86,63.81,63.82,8439.0,63.85,63.86,63.81,63.82,8439.0
2017-07-17 15:45:00,63.82,63.93,63.81,63.91,12441.0,63.82,63.93,63.81,63.91,12441.0
2017-07-17 15:50:00,63.9,63.96,63.9,63.93,33575.0,63.9,63.96,63.9,63.93,33575.0
2017-07-17 15:55:00,63.94,63.95,63.78,63.86,63212.0,63.94,63.95,63.78,63.86,63212.0
2017-07-18 09:30:00,63.41,63.53,63.08,63.08,23305.0,63.41,63.53,63.08,63.08,23305.0
2017-07-18 09:35:00,63.03,63.13,62.81,63.1,16671.0,63.03,63.13,62.81,63.1,16671.0
2017-07-18 09:40:00,63.06,63.19,62.92,63.19,17048.0,63.06,63.19,62.92,63.19,17048.0
2017-07-18 09:45:00,63.15,63.75,63.14,63.53,10678.0,63.15,63.75,63.14,63.53,10678.0
2017-07-18 09:50:00,63.47,63.6,63.46,63.55,5542.0,63.47,63.6,63.46,63.55,5542.0
2017-07-18 09:55:00,63.61,63.71,63.51,63.57,16859.0,63.61,63.71,63.51,63.57,16859.0
2017-07-18 10:00:00,63.57,63.62,63.16,63.16,26245.0,63.57,63.62,63.16,63.16,26245.0
2017-07-18 10:05:00,63.16,63.23,62.96,62.98,22729.0,63.16,63.23,62.96,62.98,22729.0
2017-07-18 10:10:00,62.99,63.01,62.91,63.01,43697.0,62.99,63.01,62.91,63.01,43697.0
2017-07-18 10:15:00,62.99,63.14,62.98,63.08,9263.0,62.99,63.14,62.98,63.08,9263.0
2017-07-18 10:20:00,63.09,63.32,63.09,63.23,9283.0,63.09,63.32,63.09,63.23,9283.0
2017-07-18 10:25:00,63.28,63.34,63.21,63.22,4406.0,63.28,63.34,63.21,63.22,4406.0
2017-07-18 10:30:00,63.22,63.38,63.19,63.25,36842.0,63.22,63.38,63.19,63.25,36842.0
2017-07-18 10:35:00,63.25,63.25,63.11,63.14,16925.0,63.25,63.25,63.11,63.14,16925.0
2017-07-18 10:40:00,63.14,63.14,62.86,62.89,11768.0,63.14,63.14,62.86,62.89,11768.0
2017-07-18 10:45:00,62.85,62.99,62.85,62.92,11971.0,62.85,62.99,62.85,62.92,11971.0
2017-07-18 10:50:00,62.94,63.27,62.91,63.27,26790.0,62.94,63.27,62.91,63.27,26790.0
2017-07-18 10:55:00,63.26,63.4,63.24,63.35,11340.0,63.26,63.4,63.24,63.35,11340.0
2017-07-18 11:00:00,63.37,63.37,63.15,63.15,4580.0,63.37,63.37,63.15,63.15,4580.0
2017-07-18 11:05:00,63.15,63.17,63.05,63.13,5751.0,63.15,63.17,63.05,63.13,5751.0
2017-07-18 11:10:00,63.15,63.15,62.93,62.96,12307.0,63.15,63.15,62.93,62.96,12307.0
2017-07-18 11:15:00,62.93,62.96,62.9,62.91,18617.0,62.93,62.96,62.9,62.91,18617.0
2017-07-18 11:20:00,62.93,63.04,62.87,62.97,9771.0,62.93,63.04,62.87,62.97,9771.0
2017-07-18 11:25:00,62.95,62.95,62.81,62.84,6682.0,62.95,62.95,62.81,62.84,6682.0
2017-07-18 11:30:00,62.84,62.97,62.82,62.93,5501.0,62.84,62.97,62.82,62.93,5501.0
2017-07-18 11:35:00,62.88,62.88,62.77,62.84,6126.0,62.88,62.88,62.77,62.84,6126.0
2017-07-18 11:40:00,62.85,62.89,62.77,62.81,4783.0,62.85,62.89,62.77,62.81,4783.0
2017-07-18 11:45:00,62.81,62.82,62.76,62.82,3860.0,62.81,62.82,62.76,62.82,3860.0
2017-07-18 11:50:00,62.8,62.86,62.79,62.84,6000.0,62.8,62.86,62.79,62.84,6000.0
2017-07-18 11:55:00,62.85,62.91,62.81,62.86,6836.0,62.85,62.91,62.81,62.86,6836.0
2017-07-18 12:00:00,62.85,63.03,62.85,62.99,7999.0,62.85,63.03,62.85,62.99,7999.0
2017-07-18 12:05:00,63.03,63.05,62.97,63.01,5616.0,63.03,63.05,62.97,63.01,5616.0
2017-07-18 12:10:00,63.02,63.05,62.85,62.85,5918.0,63.02,63.05,62.85,62.85,5918.0
2017-07-18 12:15:00,62.87,62.92,62.8,62.81,3625.0,62.87,62.92,62.8,62.81,3625.0
2017-07-18 12:20:00,62.78,62.83,62.76,62.83,6237.0,62.78,62.83,62.76,62.83,6237.0
2017-07-18 12:25:00,62.82,62.88,62.75,62.85,5658.0,62.82,62.88,62.75,62.85,5658.0
2017-07-18 12:30:00,62.83,62.85,62.81,62.85,3100.0,62.83,62.85,62.81,62.85,3100.0
2017-07-18 12:35:00,62.81,62.87,62.74,62.87,7951.0,62.81,62.87,62.74,62.87,7951.0
2017-07-18 12:40:00,62.89,62.91,62.81,62.81,9823.0,62.89,62.91,62.81,62.81,9823.0
2017-07-18 12:45:00,62.82,62.9,62.76,62.89,9870.0,62.82,62.9,62.76,62.89,9870.0
2017-07-18 12:50:00,62.88,62.98,62.85,62.89,5217.0,62.88,62.98,62.85,62.89,5217.0
2017-07-18 12:55:00,62.87,62.98,62.87,62.89,5362.0,62.87,62.98,62.87,62.89,5362.0
2017-07-18 13:00:00,62.87,62.91,62.76,62.76,3200.0,62.87,62.91,62.76,62.76,3200.0
2017-07-18 13:05:00,62.76,62.87,62.76,62.85,7200.0,62.76,62.87,62.76,62.85,7200.0
2017-07-18 13:10:00,62.84,62.9,62.81,62.87,5200.0,62.84,62.9,62.81,62.87,5200.0
2017-07-18 13:15:00,62.88,62.9,62.84,62.84,3599.0,62.88,62.9,62.84,62.84,3599.0
2017-07-18 13:20:00,62.85,62.93,62.85,62.91,6463.0,62.85,62.93,62.85,62.91,6463.0
2017-07-18 13:25:00,62.91,62.94,62.87,62.93,4263.0,62.91,62.94,62.87,62.93,4263.0
2017-07-18 13:30:00,62.95,62.99,62.92,62.99,4300.0,62.95,62.99,62.92,62.99,4300.0
2017-07-18 13:35:00,62.96,62.99,62.89,62.89,4996.0,62.96,62.99,62.89,62.89,4996.0
2017-07-18 13:40:00,62.92,63.03,62.92,63.03,7595.0,62.92,63.03,62.92,63.03,7595.0
2017-07-18 13:45:00,63.03,63.09,63.0,63.09,7691.0,63.03,63.09,63.0,63.09,7691.0
2017-07-18 13:50:00,63.06,63.12,62.98,62.98,6719.0,63.06,63.12,62.98,62.98,6719.0
2017-07-18 13:55:00,62.98,63.16,62.97,63.16,5451.0,62.98,63.16,62.97,63.16,5451.0
2017-07-18 14:00:00,63.13,63.14,63.05,63.11,3890.0,63.13,63.14,63.05,63.11,3890.0
2017-07-18 14:05:00,63.11,63.12,63.03,63.11,5823.0,63.11,63.12,63.03,63.11,5823.0
2017-07-18 14:10:00,63.11,63.12,63.07,63.08,8194.0,63.11,63.12,63.07,63.08,8194.0
2017-07-18 14:15:00,63.1,63.16,63.03,63.16,15019.0,63.1,63.16,63.03,63.16,15019.0
2017-07-18 14:20:00,63.14,63.17,63.13,63.15,9268.0,63.14,63.17,63.13,63.15,9268.0
2017-07-18 14:25:00,63.15,63.16,62.98,62.99,13588.0,63.15,63.16,62.98,62.99,13588.0
2017-07-18 14:30:00,62.96,63.11,62.96,63.08,5921.0,62.96,63.11,62.96,63.08,5921.0
2017-07-18 14:35:00,63.09,63.16,63.09,63.11,8197.0,63.09,63.16,63.09,63.11,8197.0
2017-07-18 14:40:00,63.11,63.18,63.1,63.18,10061.0,63.11,63.18,63.1,63.18,10061.0
2017-07-18 14:45:00,63.15,63.16,63.11,63.14,11100.0,63.15,63.16,63.11,63.14,11100.0
2017-07-18 14:50:00,63.14,63.17,63.13,63.14,4575.0,63.14,63.17,63.13,63.14,4575.0
2017-07-18 14:55:00,63.15,63.16,63.11,63.12,4900.0,63.15,63.16,63.11,63.12,4900.0
2017-07-18 15:00:00,63.12,63.16,63.1,63.16,6900.0,63.12,63.16,63.1,63.16,6900.0
2017-07-18 15:05:00,63.17,63.21,63.14,63.19,9935.0,63.17,63.21,63.14,63.19,9935.0
2017-07-18 15:10:00,63.18,63.21,63.13,63.21,14136.0,63.18,63.21,63.13,63.21,14136.0
2017-07-18 15:15:00,63.23,63.26,63.23,63.25,6400.0,63.23,63.26,63.23,63.25,6400.0
2017-07-18 15:20:00,63.24,63.24,63.09,63.09,16141.0,63.24,63.24,63.09,63.09,16141.0
2017-07-18 15:25:00,63.1,63.19,63.09,63.18,13621.0,63.1,63.19,63.09,63.18,13621.0
2017-07-18 15:30:00,63.18,63.18,63.09,63.09,16407.0,63.18,63.18,63.09,63.09,16407.0
2017-07-18 15:35:00,63.08,63.11,62.96,62.96,17417.0,63.08,63.11,62.96,62.96,17417.0
2017-07-18 15:40:00,62.96,62.97,62.9,62.97,23129.0,62.96,62.97,62.9,62.97,23129.0
2017-07-18 15:45:00,62.96,62.96,62.81,62.93,24142.0,62.96,62.96,62.81,62.93,24142.0
2017-07-18 15:50:00,62.93,63.05,62.93,63.03,28646.0,62.93,63.05,62.93,63.03,28646.0
2017-07-18 15:55:00,63.03,63.11,63.0,63.08,56843.0,63.03,63.11,63.0,63.08,56843.0
2017-07-19 09:30:00,63.33,63.43,63.12,63.42,19916.0,63.33,63.43,63.12,63.42,19916.0
2017-07-19 09:35:00,63.45,63.45,62.98,63.12,22644.0,63.45,63.45,62.98,63.12,22644.0
2017-07-19 09:40:00,63.17,63.32,63.04,63.23,26876.0,63.17,63.32,63.04,63.23,26876.0
2017-07-19 09:45:00,63.28,63.34,63.06,63.27,14559.0,63.28,63.34,63.06,63.27,14559.0
2017-07-19 09:50:00,63.27,63.46,63.16,63.42,16455.0,63.27,63.46,63.16,63.42,16455.0
2017-07-19 09:55:00,63.39,63.58,63.37,63.41,20923.0,63.39,63.58,63.37,63.41,20923.0
2017-07-19 10:00:00,63.43,63.86,63.36,63.79,19477.0,63.43,63.86,63.36,63.79,19477.0
2017-07-19 10:05:00,63.75,63.75,63.43,63.46,11656.0,63.75,63.75,63.43,63.46,11656.0
2017-07-19 10:10:00,63.5,63.62,63.48,63.62,8037.0,63.5,63.62,63.48,63.62,8037.0
2017-07-19 10:15:00,63.65,63.8,63.62,63.8,9414.0,63.65,63.8,63.62,63.8,9414.0
2017-07-19 10:20:00,63.78,63.85,63.72,63.77,13139.0,63.78,63.85,63.72,63.77,13139.0
2017-07-19 10:25:00,63.78,63.81,63.73,63.78,12031.0,63.78,63.81,63.73,63.78,12031.0
2017-07-19 10:30:00,63.78,63.83,63.64,63.7,6350.0,63.78,63.83,63.64,63.7,6350.0
2017-07-19 10:35:00,63.74,63.81,63.63,63.63,5550.0,63.74,63.81,63.63,63.63,5550.0
2017-07-19 10:40:00,63.66,63.77,63.65,63.75,4493.0,63.66,63.77,63.65,63.75,4493.0
2017-07-19 10:45:00,63.76,63.83,63.7,63.75,7937.0,63.76,63.83,63.7,63.75,7937.0
2017-07-19 10:50:00,63.75,63.76,63.71,63.72,2705.0,63.75,63.76,63.71,63.72,2705.0
2017-07-19 10:55:00,63.71,63.76,63.68,63.74,5413.0,63.71,63.76,63.68,63.74,5413.0
2017-07-19 11:00:00,63.73,63.88,63.73,63.83,26942.0,63.73,63.88,63.73,63.83,26942.0
2017-07-19 11:05:00,63.84,63.85,63.69,63.73,5265.0,63.84,63.85,63.69,63.73,5265.0
2017-07-19 11:10:00,63.78,63.86,63.78,63.82,3500.0,63.78,63.86,63.78,63.82,3500.0
2017-07-19 11:15:00,63.84,63.96,63.79,63.9,6543.0,63.84,63.96,63.79,63.9,6543.0
2017-07-19 11:20:00,63.9,63.92,63.82,63.87,2850.0,63.9,63.92,63.82,63.87,2850.0
2017-07-19 11:25:00,63.86,64.05,63.86,63.96,12147.0,63.86,64.05,63.86,63.96,12147.0
2017-07-19 11:30:00,64.0,64.17,64.0,64.02,18162.0,64.0,64.17,64.0,64.02,18162.0
2017-07-19 11:35:00,64.05,64.18,64.03,64.15,4671.0,64.05,64.18,64.03,64.15,4671.0
2017-07-19 11:40:00,64.17,64.17,64.03,64.03,4468.0,64.17,64.17,64.03,64.03,4468.0
2017-07-19 11:45:00,64.01,64.1,64.01,64.09,3528.0,64.01,64.1,64.01,64.09,3528.0
2017-07-19 11:50:00,64.1,64.15,64.08,64.15,9610.0,64.1,64.15,64.08,64.15,9610.0
2017-07-19 11:55:00,64.11,64.13,64.01,64.09,5718.0,64.11,64.13,64.01,64.09,5718.0
2017-07-19 12:00:00,64.14,64.19,64.07,64.17,5860.0,64.14,64.19,64.07,64.17,5860.0
2017-07-19 12:05:00,64.17,64.35,64.17,64.35,11297.0,64.17,64.35,64.17,64.35,11297.0
2017-07-19 12:10:00,64.32,64.35,64.28,64.31,6360.0,64.32,64.35,64.28,64.31,6360.0
2017-07-19 12:15:00,64.32,64.43,64.32,64.4,9785.0,64.32,64.43,64.32,64.4,9785.0
2017-07-19 12:20:00,64.39,64.43,64.25,64.27,4184.0,64.39,64.43,64.25,64.27,4184.0
2017-07-19 12:25:00,64.33,64.33,64.21,64.24,4200.0,64.33,64.33,64.21,64.24,4200.0
2017-07-19 12:30:00,64.2,64.21,64.04,64.06,8421.0,64.2,64.21,64.04,64.06,8421.0
2017-07-19 12:35:00,64.03,64.05,63.99,64.03,17858.0,64.03,64.05,63.99,64.03,17858.0
2017-07-19 12:40:00,64.03,64.07,64.0,64.03,5750.0,64.03,64.07,64.0,64.03,5750.0
2017-07-19 12:45:00,64.05,64.06,63.95,63.97,5284.0,64.05,64.06,63.95,63.97,5284.0
2017-07-19 12:50:00,63.99,64.18,63.99,64.09,4102.0,63.99,64.18,63.99,64.09,4102.0
2017-07-19 12:55:00,64.07,64.07,63.89,64.04,6709.0,64.07,64.07,63.89,64.04,6709.0
2017-07-19 13:00:00,64.0,64.06,64.0,64.03,2990.0,64.0,64.06,64.0,64.03,2990.0
2017-07-19 13:05:00,64.02,64.09,64.02,64.06,2200.0,64.02,64.09,64.02,64.06,2200.0
2017-07-19 13:10:00,64.06,64.06,64.04,64.05,3385.0,64.06,64.06,64.04,64.05,3385.0
2017-07-19 13:15:00,64.07,64.08,64.02,64.03,2315.0,64.07,64.08,64.02,64.03,2315.0
2017-07-19 13:20:00,64.04,64.06,63.92,63.95,7550.0,64.04,64.06,63.92,63.95,7550.0
2017-07-19 13:25:00,64.01,64.01,63.87,63.88,4922.0,64.01,64.01,63.87,63.88,4922.0
2017-07-19 13:30:00,63.91,64.0,63.89,64.0,2500.0,63.91,64.0,63.89,64.0,2500.0
2017-07-19 13:35:00,63.96,63.97,63.82,63.82,4877.0,63.96,63.97,63.82,63.82,4877.0
2017-07-19 13:40:00,63.86,63.87,63.72,63.75,6452.0,63.86,63.87,63.72,63.75,6452.0
2017-07-19 13:45:00,63.76,63.78,63.69,63.69,5870.0,63.76,63.78,63.69,63.69,5870.0
2017-07-19 13:50:00,63.67,63.68,63.64,63.68,2500.0,63.67,63.68,63.64,63.68,2500.0
2017-07-19 13:55:00,63.66,63.69,63.57,63.58,8969.0,63.66,63.69,63.57,63.58,8969.0
2017-07-19 14:00:00,63.61,63.67,63.57,63.57,5040.0,63.61,63.67,63.57,63.57,5040.0
2017-07-19 14:05:00,63.58,63.69,63.57,63.64,8775.0,63.58,63.69,63.57,63.64,8775.0
2017-07-19 14:10:00,63.64,63.72,63.61,63.72,4008.0,63.64,63.72,63.61,63.72,4008.0
2017-07-19 14:15:00,63.68,63.74,63.67,63.7,2891.0,63.68,63.74,63.67,63.7,2891.0
2017-07-19 14:20:00,63.69,63.76,63.68,63.7,3231.0,63.69,63.76,63.68,63.7,3231.0
2017-07-19 14:25:00,63.71,63.71,63.66,63.69,3604.0,63.71,63.71,63.66,63.69,3604.0
2017-07-19 14:30:00,63.69,63.69,63.64,63.69,4790.0,63.69,63.69,63.64,63.69,4790.0
2017-07-19 14:35:00,63.66,63.66,63.58,63.62,6145.0,63.66,63.66,63.58,63.62,6145.0
2017-07-19 14:40:00,63.62,63.68,63.62,63.64,2985.0,63.62,63.68,63.62,63.64,2985.0
2017-07-19 14:45:00,63.66,63.69,63.63,63.67,4997.0,63.66,63.69,63.63,63.67,4997.0
2017-07-19 14:50:00,63.66,63.7,63.64,63.66,2900.0,63.66,63.7,63.64,63.66,2900.0
2017-07-19 14:55:00,63.67,63.67,63.64,63.66,2808.0,63.67,63.67,63.64,63.66,2808.0
2017-07-19 15:00:00,63.71,63.76,63.69,63.72,7144.0,63.71,63.76,63.69,63.72,7144.0
2017-07-19 15:05:00,63.71,63.71,63.6,63.62,7574.0,63.71,63.71,63.6,63.62,7574.0
2017-07-19 15:10:00,63.62,63.64,63.56,63.56,8340.0,63.62,63.64,63.56,63.56,8340.0
2017-07-19 15:15:00,63.59,63.64,63.59,63.61,4600.0,63.59,63.64,63.59,63.61,4600.0
2017-07-19 15:20:00,63.61,63.64,63.53,63.59,10382.0,63.61,63.64,63.53,63.59,10382.0
2017-07-19 15:25:00,63.61,63.67,63.58,63.65,6597.0,63.61,63.67,63.58,63.65,6597.0
2017-07-19 15:30:00,63.66,63.7,63.6,63.6,8899.0,63.66,63.7,63.6,63.6,8899.0
2017-07-19 15:35:00,63.62,63.69,63.62,63.69,9309.0,63.62,63.69,63.62,63.69,9309.0
2017-07-19 15:40:00,63.69,63.74,63.68,63.71,13801.0,63.69,63.74,63.68,63.71,13801.0
2017-07-19 15:45:00,63.71,63.71,63.67,63.68,21901.0,63.71,63.71,63.67,63.68,21901.0
2017-07-19 15:50:00,63.69,63.71,63.62,63.64,20048.0,63.69,63.71,63.62,63.64,20048.0
2017-07-19 15:55:00,63.64,63.77,63.64,63.73,66795.0,63.64,63.77,63.64,63.73,66795.0
2017-07-20 09:30:00,63.98,63.98,63.6,63.6,16483.0,63.98,63.98,63.6,63.6,16483.0
2017-07-20 09:35:00,63.58,63.69,63.45,63.54,6884.0,63.58,63.69,63.45,63.54,6884.0
2017-07-20 09:40:00,63.58,63.76,63.54,63.59,9335.0,63.58,63.76,63.54,63.59,9335.0
2017-07-20 09:45:00,63.64,63.64,63.33,63.47,11549.0,63.64,63.64,63.33,63.47,11549.0
2017-07-20 09:50:00,63.5,63.65,63.49,63.58,4648.0,63.5,63.65,63.49,63.58,4648.0
2017-07-20 09:55:00,63.65,63.76,63.59,63.75,4250.0,63.65,63.76,63.59,63.75,4250.0
2017-07-20 10:00:00,63.69,63.72,63.57,63.72,9793.0,63.69,63.72,63.57,63.72,9793.0
2017-07-20 10:05:00,63.7,63.7,63.65,63.65,2694.0,63.7,63.7,63.65,63.65,2694.0
2017-07-20 10:10:00,63.66,63.66,63.3,63.31,10669.0,63.66,63.66,63.3,63.31,10669.0
2017-07-20 10:15:00,63.32,63.35,63.0,63.26,32967.0,63.32,63.35,63.0,63.26,32967.0
2017-07-20 10:20:00,63.3,63.56,63.21,63.56,10805.0,63.3,63.56,63.21,63.56,10805.0
2017-07-20 10:25:00,63.55,63.72,63.51,63.51,10533.0,63.55,63.72,63.51,63.51,10533.0
2017-07-20 10:30:00,63.56,63.6,63.45,63.54,4534.0,63.56,63.6,63.45,63.54,4534.0
2017-07-20 10:35:00,63.45,63.5,63.25,63.33,6130.0,63.45,63.5,63.25,63.33,6130.0
2017-07-20 10:40:00,63.29,63.47,63.25,63.45,8079.0,63.29,63.47,63.25,63.45,8079.0
2017-07-20 10:45:00,63.43,63.48,63.3,63.4,3542.0,63.43,63.48,63.3,63.4,3542.0
2017-07-20 10:50:00,63.44,63.54,63.4,63.54,7232.0,63.44,63.54,63.4,63.54,7232.0
2017-07-20 10:55:00,63.54,63.6,63.5,63.59,8292.0,63.54,63.6,63.5,63.59,8292.0
2017-07-20 11:00:00,63.6,63.8,63.59,63.8,7830.0,63.6,63.8,63.59,63.8,7830.0
2017-07-20 11:05:00,63.77,63.81,63.73,63.75,6500.0,63.77,63.81,63.73,63.75,6500.0
2017-07-20 11:10:00,63.7,63.8,63.64,63.77,6866.0,63.7,63.8,63.64,63.77,6866.0
2017-07-20 11:15:00,63.81,63.85,63.75,63.75,4347.0,63.81,63.85,63.75,63.75,4347.0
2017-07-20 11:20:00,63.74,63.87,63.71,63.78,3228.0,63.74,63.87,63.71,63.78,3228.0
2017-07-20 11:25:00,63.72,63.75,63.64,63.68,5800.0,63.72,63.75,63.64,63.68,5800.0
2017-07-20 11:30:00,63.68,63.74,63.54,63.7,8666.0,63.68,63.74,63.54,63.7,8666.0
2017-07-20 11:35:00,63.65,63.76,63.62,63.74,4639.0,63.65,63.76,63.62,63.74,4639.0
2017-07-20 11:40:00,63.75,63.86,63.69,63.86,5087.0,63.75,63.86,63.69,63.86,5087.0
2017-07-20 11:45:00,63.86,63.92,63.83,63.89,6158.0,63.86,63.92,63.83,63.89,6158.0
2017-07-20 11:50:00,63.85,63.88,63.73,63.73,4032.0,63.85,63.88,63.73,63.73,4032.0
2017-07-20 11:55:00,63.72,63.76,63.66,63.72,5336.0,63.72,63.76,63.66,63.72,5336.0
2017-07-20 12:00:00,63.74,63.79,63.71,63.79,3935.0,63.74,63.79,63.71,63.79,3935.0
2017-07-20 12:05:00,63.76,63.84,63.76,63.83,3550.0,63.76,63.84,63.76,63.83,3550.0
2017-07-20 12:10:00,63.84,63.91,63.84,63.84,3800.0,63.84,63.91,63.84,63.84,3800.0
2017-07-20 12:15:00,63.81,63.82,63.77,63.77,2876.0,63.81,63.82,63.77,63.77,2876.0
2017-07-20 12:20:00,63.74,63.8,63.74,63.8,4567.0,63.74,63.8,63.74,63.8,4567.0
2017-07-20 12:25:00,63.83,63.91,63.82,63.87,6284.0,63.83,63.91,63.82,63.87,6284.0
2017-07-20 12:30:00,63.8,63.8,63.66,63.67,3625.0,63.8,63.8,63.66,63.67,3625.0
2017-07-20 12:35:00,63.67,63.69,63.61,63.69,6569.0,63.67,63.69,63.61,63.69,6569.0
2017-07-20 12:40:00,63.67,63.75,63.67,63.7,2159.0,63.67,63.75,63.67,63.7,2159.0
2017-07-20 12:45:00,63.69,63.71,63.6,63.6,7623.0,63.69,63.71,63.6,63.6,7623.0
2017-07-20 12:50:00,63.6,63.68,63.57,63.68,5872.0,63.6,63.68,63.57,63.68,5872.0
2017-07-20 12:55:00,63.71,63.79,63.71,63.74,3927.0,63.71,63.79,63.71,63.74,3927.0
2017-07-20 13:00:00,63.72,63.76,63.52,63.57,7866.0,63.72,63.76,63.52,63.57,7866.0
2017-07-20 13:05:00,63.62,63.64,63.61,63.64,1000.0,63.62,63.64,63.61,63.64,1000.0
2017-07-20 13:10:00,63.63,63.76,63.61,63.76,5062.0,63.63,63.76,63.61,63.76,5062.0
2017-07-20 13:15:00,63.74,63.76,63.73,63.74,1794.0,63.74,63.76,63.73,63.74,1794.0
2017-07-20 13:20:00,63.74,63.81,63.71,63.71,4919.0,63.74,63.81,63.71,63.71,4919.0
2017-07-20 13:25:00,63.71,63.8,63.71,63.75,3280.0,63.71,63.8,63.71,63.75,3280.0
2017-07-20 13:30:00,63.77,63.8,63.76,63.77,2798.0,63.77,63.8,63.76,63.77,2798.0
2017-07-20 13:35:00,63.75,63.75,63.55,63.55,3048.0,63.75,63.75,63.55,63.55,3048.0
2017-07-20 13:40:00,63.57,63.61,63.54,63.57,7095.0,63.57,63.61,63.54,63.57,7095.0
2017-07-20 13:45:00,63.57,63.67,63.57,63.66,6882.0,63.57,63.67,63.57,63.66,6882.0
2017-07-20 13:50:00,63.72,63.85,63.69,63.78,8044.0,63.72,63.85,63.69,63.78,8044.0
2017-07-20 13:55:00,63.77,63.83,63.77,63.83,4762.0,63.77,63.83,63.77,63.83,4762.0
2017-07-20 14:00:00,63.83,63.84,63.76,63.79,5365.0,63.83,63.84,63.76,63.79,5365.0
2017-07-20 14:05:00,63.78,63.78,63.7,63.74,10719.0,63.78,63.78,63.7,63.74,10719.0
2017-07-20 14:10:00,63.74,63.75,63.69,63.73,5860.0,63.74,63.75,63.69,63.73,5860.0
2017-07-20 14:15:00,63.73,63.76,63.65,63.72,8351.0,63.73,63.76,63.65,63.72,8351.0
2017-07-20 14:20:00,63.73,63.78,63.7,63.74,3985.0,63.73,63.78,63.7,63.74,3985.0
2017-07-20 14:25:00,63.71,63.75,63.58,63.58,5069.0,63.71,63.75,63.58,63.58,5069.0
2017-07-20 14:30:00,63.54,63.55,63.45,63.45,8123.0,63.54,63.55,63.45,63.45,8123.0
2017-07-20 14:35:00,63.45,63.45,63.24,63.3,16855.0,63.45,63.45,63.24,63.3,16855.0
2017-07-20 14:40:00,63.3,63.42,63.28,63.31,8047.0,63.3,63.42,63.28,63.31,8047.0
2017-07-20 14:45:00,63.28,63.38,63.28,63.35,5195.0,63.28,63.38,63.28,63.35,5195.0
2017-07-20 14:50:00,63.34,63.55,63.33,63.46,9195.0,63.34,63.55,63.33,63.46,9195.0
2017-07-20 14:55:00,63.44,63.49,63.41,63.43,7460.0,63.44,63.49,63.41,63.43,7460.0
2017-07-20 15:00:00,63.44,63.56,63.4,63.56,7400.0,63.44,63.56,63.4,63.56,7400.0
2017-07-20 15:05:00,63.52,63.6,63.44,63.46,8523.0,63.52,63.6,63.44,63.46,8523.0
2017-07-20 15:10:00,63.46,63.51,63.43,63.46,9246.0,63.46,63.51,63.43,63.46,9246.0
2017-07-20 15:15:00,63.46,63.5,63.35,63.38,9128.0,63.46,63.5,63.35,63.38,9128.0
2017-07-20 15:20:00,63.38,63.38,63.29,63.33,8359.0,63.38,63.38,63.29,63.33,8359.0
2017-07-20 15:25:00,63.32,63.46,63.31,63.42,13869.0,63.32,63.46,63.31,63.42,13869.0
2017-07-20 15:30:00,63.44,63.46,63.37,63.38,12714.0,63.44,63.46,63.37,63.38,12714.0
2017-07-20 15:35:00,63.39,63.5,63.39,63.41,18386.0,63.39,63.5,63.39,63.41,18386.0
2017-07-20 15:40:00,63.4,63.47,63.4,63.44,16024.0,63.4,63.47,63.4,63.44,16024.0
2017-07-20 15:45:00,63.45,63.46,63.34,63.43,22572.0,63.45,63.46,63.34,63.43,22572.0
2017-07-20 15:50:00,63.42,63.42,63.26,63.26,23640.0,63.42,63.42,63.26,63.26,23640.0
2017-07-20 15:55:00,63.27,63.36,63.25,63.29,64202.0,63.27,63.36,63.25,63.29,64202.0
2017-07-21 09:30:00,63.17,63.17,63.0,63.16,18898.0,63.17,63.17,63.0,63.16,18898.0
2017-07-21 09:35:00,63.0,63.23,63.0,63.13,5900.0,63.0,63.23,63.0,63.13,5900.0
2017-07-21 09:40:00,63.08,63.25,63.08,63.21,1200.0,63.08,63.25,63.08,63.21,1200.0
2017-07-21 09:45:00,63.25,63.26,63.14,63.2,3103.0,63.25,63.26,63.14,63.2,3103.0
2017-07-21 09:50:00,63.2,63.2,62.98,63.17,10805.0,63.2,63.2,62.98,63.17,10805.0
2017-07-21 09:55:00,63.15,63.21,63.04,63.18,5655.0,63.15,63.21,63.04,63.18,5655.0
2017-07-21 10:00:00,63.17,63.55,63.14,63.55,8664.0,63.17,63.55,63.14,63.55,8664.0
2017-07-21 10:05:00,63.45,63.65,63.28,63.65,7898.0,63.45,63.65,63.28,63.65,7898.0
2017-07-21 10:10:00,63.61,63.71,63.56,63.71,6590.0,63.61,63.71,63.56,63.71,6590.0
2017-07-21 10:15:00,63.67,63.71,63.58,63.64,4987.0,63.67,63.71,63.58,63.64,4987.0
2017-07-21 10:20:00,63.64,63.82,63.64,63.71,13351.0,63.64,63.82,63.64,63.71,13351.0
2017-07-21 10:25:00,63.64,63.64,63.49,63.53,3100.0,63.64,63.64,63.49,63.53,3100.0
2017-07-21 10:30:00,63.55,63.63,63.52,63.63,1571.0,63.55,63.63,63.52,63.63,1571.0
2017-07-21 10:35:00,63.63,63.71,63.63,63.69,3160.0,63.63,63.71,63.63,63.69,3160.0
2017-07-21 10:40:00,63.67,63.7,63.62,63.66,2686.0,63.67,63.7,63.62,63.66,2686.0
2017-07-21 10:45:00,63.75,63.84,63.75,63.77,2500.0,63.75,63.84,63.75,63.77,2500.0
2017-07-21 10:50:00,63.79,63.84,63.68,63.72,4354.0,63.79,63.84,63.68,63.72,4354.0
2017-07-21 10:55:00,63.7,63.7,63.6,63.61,1170.0,63.7,63.7,63.6,63.61,1170.0
2017-07-21 11:00:00,63.63,63.63,63.61,63.61,400.0,63.63,63.63,63.61,63.61,400.0
2017-07-21 11:05:00,63.53,63.65,63.51,63.57,1291.0,63.53,63.65,63.51,63.57,1291.0
2017-07-21 11:10:00,63.6,63.63,63.51,63.62,4195.0,63.6,63.63,63.51,63.62,4195.0
2017-07-21 11:15:00,63.61,63.66,63.58,63.63,1947.0,63.61,63.66,63.58,63.63,1947.0
2017-07-21 11:20:00,63.67,63.68,63.61,63.61,5407.0,63.67,63.68,63.61,63.61,5407.0
2017-07-21 11:25:00,63.67,63.71,63.62,63.62,5140.0,63.67,63.71,63.62,63.62,5140.0
2017-07-21 11:30:00,63.67,63.72,63.64,63.64,900.0,63.67,63.72,63.64,63.64,900.0
2017-07-21 11:35:00,63.72,63.77,63.72,63.73,1215.0,63.72,63.77,63.72,63.73,1215.0
2017-07-21 11:40:00,63.73,63.77,63.69,63.75,1900.0,63.73,63.77,63.69,63.75,1900.0
2017-07-21 11:45:00,63.75,63.75,63.7,63.7,892.0,63.75,63.75,63.7,63.7,892.0
2017-07-21 11:50:00,63.73,63.77,63.7,63.71,1100.0,63.73,63.77,63.7,63.71,1100.0
2017-07-21 11:55:00,63.71,63.79,63.71,63.75,3900.0,63.71,63.79,63.71,63.75,3900.0
2017-07-21 12:00:00,63.8,63.85,63.72,63.72,4346.0,63.8,63.85,63.72,63.72,4346.0
2017-07-21 12:05:00,63.85,63.92,63.84,63.88,3953.0,63.85,63.92,63.84,63.88,3953.0
2017-07-21 12:10:00,63.87,63.96,63.87,63.94,4562.0,63.87,63.96,63.87,63.94,4562.0
2017-07-21 12:15:00,63.93,63.93,63.76,63.8,2675.0,63.93,63.93,63.76,63.8,2675.0
2017-07-21 12:20:00,63.8,63.87,63.76,63.81,1500.0,63.8,63.87,63.76,63.81,1500.0
2017-07-21 12:25:00,63.82,63.86,63.79,63.81,2325.0,63.82,63.86,63.79,63.81,2325.0
2017-07-21 12:30:00,63.87,63.87,63.83,63.86,400.0,63.87,63.87,63.83,63.86,400.0
2017-07-21 12:35:00,63.87,63.93,63.8,63.83,3016.0,63.87,63.93,63.8,63.83,3016.0
2017-07-21 12:40:00,63.82,63.86,63.8,63.8,3246.0,63.82,63.86,63.8,63.8,3246.0
2017-07-21 12:45:00,63.84,63.91,63.83,63.87,10498.0,63.84,63.91,63.83,63.87,10498.0
2017-07-21 12:50:00,63.9,63.9,63.86,63.89,1700.0,63.9,63.9,63.86,63.89,1700.0
2017-07-21 12:55:00,63.82,63.89,63.8,63.89,2210.0,63.82,63.89,63.8,63.89,2210.0
2017-07-21 13:00:00,63.91,63.91,63.85,63.89,1190.0,63.91,63.91,63.85,63.89,1190.0
2017-07-21 13:05:00,63.92,63.92,63.88,63.91,2518.0,63.92,63.92,63.88,63.91,2518.0
2017-07-21 13:10:00,63.92,63.93,63.85,63.87,2001.0,63.92,63.93,63.85,63.87,2001.0
2017-07-21 13:15:00,63.89,63.91,63.84,63.84,1600.0,63.89,63.91,63.84,63.84,1600.0
2017-07-21 13:20:00,63.87,63.92,63.78,63.8,4796.0,63.87,63.92,63.78,63.8,4796.0
2017-07-21 13:25:00,63.86,63.86,63.62,63.62,5564.0,63.86,63.86,63.62,63.62,5564.0
2017-07-21 13:30:00,63.63,63.63,63.46,63.51,4744.0,63.63,63.63,63.46,63.51,4744.0
2017-07-21 13:35:00,63.52,63.57,63.52,63.54,2210.0,63.52,63.57,63.52,63.54,2210.0
2017-07-21 13:40:00,63.53,63.57,63.5,63.55,4482.0,63.53,63.57,63.5,63.55,4482.0
2017-07-21 13:45:00,63.55,63.59,63.54,63.58,2128.0,63.55,63.59,63.54,63.58,2128.0
2017-07-21 13:50:00,63.58,63.65,63.56,63.65,4835.0,63.58,63.65,63.56,63.65,4835.0
2017-07-21 13:55:00,63.63,63.68,63.62,63.65,3165.0,63.63,63.68,63.62,63.65,3165.0
2017-07-21 14:00:00,63.66,63.71,63.56,63.58,6752.0,63.66,63.71,63.56,63.58,6752.0
2017-07-21 14:05:00,63.58,63.58,63.46,63.46,3414.0,63.58,63.58,63.46,63.46,3414.0
2017-07-21 14:10:00,63.47,63.49,63.43,63.43,3550.0,63.47,63.49,63.43,63.43,3550.0
2017-07-21 14:15:00,63.43,63.43,63.3,63.3,8621.0,63.43,63.43,63.3,63.3,8621.0
2017-07-21 14:20:00,63.3,63.3,63.2,63.2,5458.0,63.3,63.3,63.2,63.2,5458.0
2017-07-21 14:25:00,63.24,63.27,63.18,63.23,2200.0,63.24,63.27,63.18,63.23,2200.0
2017-07-21 14:30:00,63.23,63.38,63.23,63.35,4026.0,63.23,63.38,63.23,63.35,4026.0
2017-07-21 14:35:00,63.31,63.32,63.29,63.31,1493.0,63.31,63.32,63.29,63.31,1493.0
2017-07-21 14:40:00,63.35,63.37,63.27,63.34,4492.0,63.35,63.37,63.27,63.34,4492.0
2017-07-21 14:45:00,63.33,63.39,63.32,63.37,1206.0,63.33,63.39,63.32,63.37,1206.0
2017-07-21 14:50:00,63.35,63.41,63.35,63.36,5398.0,63.35,63.41,63.35,63.36,5398.0
2017-07-21 14:55:00,63.34,63.35,63.27,63.3,6773.0,63.34,63.35,63.27,63.3,6773.0
2017-07-21 15:00:00,63.3,63.31,63.17,63.17,6931.0,63.3,63.31,63.17,63.17,6931.0
2017-07-21 15:05:00,63.2,63.27,63.15,63.22,3939.0,63.2,63.27,63.15,63.22,3939.0
2017-07-21 15:10:00,63.22,63.23,63.18,63.2,3975.0,63.22,63.23,63.18,63.2,3975.0
2017-07-21 15:15:00,63.18,63.22,63.17,63.17,4000.0,63.18,63.22,63.17,63.17,4000.0
2017-07-21 15:20:00,63.19,63.19,63.12,63.19,8153.0,63.19,63.19,63.12,63.19,8153.0
2017-07-21 15:25:00,63.2,63.2,63.12,63.12,4796.0,63.2,63.2,63.12,63.12,4796.0
2017-07-21 15:30:00,63.12,63.14,63.04,63.07,17443.0,63.12,63.14,63.04,63.07,17443.0
2017-07-21 15:35:00,63.07,63.18,63.07,63.14,11830.0,63.07,63.18,63.07,63.14,11830.0
2017-07-21 15:40:00,63.14,63.19,63.13,63.15,8426.0,63.14,63.19,63.13,63.15,8426.0
2017-07-21 15:45:00,63.16,63.22,63.15,63.18,20561.0,63.16,63.22,63.15,63.18,20561.0
2017-07-21 15:50:00,63.21,63.31,63.19,63.19,27837.0,63.21,63.31,63.19,63.19,27837.0
2017-07-21 15:55:00,63.19,63.2,63.11,63.17,55808.0,63.19,63.2,63.11,63.17,55808.0
2017-07-24 09:30:00,63.18,63.88,63.18,63.88,13827.0,63.18,63.88,63.18,63.88,13827.0
2017-07-24 09:35:00,63.77,63.77,63.33,63.33,6189.0,63.77,63.77,63.33,63.33,6189.0
2017-07-24 09:40:00,63.4,63.41,63.24,63.39,9283.0,63.4,63.41,63.24,63.39,9283.0
2017-07-24 09:45:00,63.39,63.54,63.27,63.53,6203.0,63.39,63.54,63.27,63.53,6203.0
2017-07-24 09:50:00,63.51,63.57,63.37,63.56,9090.0,63.51,63.57,63.37,63.56,9090.0
2017-07-24 09:55:00,63.56,63.7,63.53,63.68,16656.0,63.56,63.7,63.53,63.68,16656.0
2017-07-24 10:00:00,63.65,63.67,63.52,63.54,4474.0,63.65,63.67,63.52,63.54,4474.0
2017-07-24 10:05:00,63.56,63.71,63.54,63.65,4450.0,63.56,63.71,63.54,63.65,4450.0
2017-07-24 10:10:00,63.63,63.77,63.62,63.66,12285.0,63.63,63.77,63.62,63.66,12285.0
2017-07-24 10:15:00,63.72,63.88,63.71,63.75,6935.0,63.72,63.88,63.71,63.75,6935.0
2017-07-24 10:20:00,63.83,63.97,63.77,63.97,6614.0,63.83,63.97,63.77,63.97,6614.0
2017-07-24 10:25:00,63.97,63.99,63.67,63.93,65219.0,63.97,63.99,63.67,63.93,65219.0
2017-07-24 10:30:00,63.84,64.18,63.79,64.03,18859.0,63.84,64.18,63.79,64.03,18859.0
2017-07-24 10:35:00,64.09,64.42,64.07,64.27,16942.0,64.09,64.42,64.07,64.27,16942.0
2017-07-24 10:40:00,64.25,64.34,64.21,64.3,10670.0,64.25,64.34,64.21,64.3,10670.0
2017-07-24 10:45:00,64.32,64.49,64.31,64.34,11995.0,64.32,64.49,64.31,64.34,11995.0
2017-07-24 10:50:00,64.33,64.51,64.33,64.5,8243.0,64.33,64.51,64.33,64.5,8243.0
2017-07-24 10:55:00,64.46,64.49,64.34,64.44,6875.0,64.46,64.49,64.34,64.44,6875.0
2017-07-24 11:00:00,64.43,64.62,64.41,64.59,18504.0,64.43,64.62,64.41,64.59,18504.0
2017-07-24 11:05:00,64.51,64.56,64.4,64.5,10766.0,64.51,64.56,64.4,64.5,10766.0
2017-07-24 11:10:00,64.46,64.54,64.16,64.26,13346.0,64.46,64.54,64.16,64.26,13346.0
2017-07-24 11:15:00,64.28,64.33,64.13,64.33,5269.0,64.28,64.33,64.13,64.33,5269.0
2017-07-24 11:20:00,64.34,64.34,64.25,64.34,4850.0,64.34,64.34,64.25,64.34,4850.0
2017-07-24 11:25:00,64.36,64.46,64.3,64.3,4013.0,64.36,64.46,64.3,64.3,4013.0
2017-07-24 11:30:00,64.29,64.41,64.29,64.36,3000.0,64.29,64.41,64.29,64.36,3000.0
2017-07-24 11:35:00,64.39,64.43,64.33,64.4,6425.0,64.39,64.43,64.33,64.4,6425.0
2017-07-24 11:40:00,64.43,64.57,64.42,64.48,9277.0,64.43,64.57,64.42,64.48,9277.0
2017-07-24 11:45:00,64.5,64.6,64.47,64.55,7400.0,64.5,64.6,64.47,64.55,7400.0
2017-07-24 11:50:00,64.54,64.65,64.48,64.52,10280.0,64.54,64.65,64.48,64.52,10280.0
2017-07-24 11:55:00,64.56,64.66,64.54,64.6,7995.0,64.56,64.66,64.54,64.6,7995.0
2017-07-24 12:00:00,64.61,64.77,64.61,64.67,7072.0,64.61,64.77,64.61,64.67,7072.0
2017-07-24 12:05:00,64.73,64.85,64.72,64.74,9332.0,64.73,64.85,64.72,64.74,9332.0
2017-07-24 12:10:00,64.73,64.86,64.72,64.81,3900.0,64.73,64.86,64.72,64.81,3900.0
2017-07-24 12:15:00,64.82,64.98,64.78,64.89,16252.0,64.82,64.98,64.78,64.89,16252.0
2017-07-24 12:20:00,64.9,65.34,64.89,65.22,75478.0,64.9,65.34,64.89,65.22,75478.0
2017-07-24 12:25:00,65.26,65.45,65.12,65.4,32666.0,65.26,65.45,65.12,65.4,32666.0
2017-07-24 12:30:00,65.4,65.46,65.26,65.3,26581.0,65.4,65.46,65.26,65.3,26581.0
2017-07-24 12:35:00,65.26,65.42,65.12,65.23,19083.0,65.26,65.42,65.12,65.23,19083.0
2017-07-24 12:40:00,65.24,65.33,65.16,65.16,13375.0,65.24,65.33,65.16,65.16,13375.0
2017-07-24 12:45:00,65.17,65.26,65.14,65.22,13403.0,65.17,65.26,65.14,65.22,13403.0
2017-07-24 12:50:00,65.23,65.43,65.21,65.32,31530.0,65.23,65.43,65.21,65.32,31530.0
2017-07-24 12:55:00,65.34,65.35,65.3,65.34,4350.0,65.34,65.35,65.3,65.34,4350.0
2017-07-24 13:00:00,65.32,65.41,65.23,65.25,12547.0,65.32,65.41,65.23,65.25,12547.0
2017-07-24 13:05:00,65.25,65.29,65.16,65.28,3824.0,65.25,65.29,65.16,65.28,3824.0
2017-07-24 13:10:00,65.3,65.31,65.22,65.22,5303.0,65.3,65.31,65.22,65.22,5303.0
2017-07-24 13:15:00,65.22,65.37,65.2,65.35,14233.0,65.22,65.37,65.2,65.35,14233.0
2017-07-24 13:20:00,65.35,65.4,65.3,65.38,8445.0,65.35,65.4,65.3,65.38,8445.0
2017-07-24 13:25:00,65.4,65.71,65.39,65.64,61581.0,65.4,65.71,65.39,65.64,61581.0
2017-07-24 13:30:00,65.64,65.65,65.54,65.58,12209.0,65.64,65.65,65.54,65.58,12209.0
2017-07-24 13:35:00,65.58,65.73,65.51,65.64,17619.0,65.58,65.73,65.51,65.64,17619.0
2017-07-24 13:40:00,65.68,65.74,65.62,65.62,7591.0,65.68,65.74,65.62,65.62,7591.0
2017-07-24 13:45:00,65.63,65.77,65.61,65.67,12097.0,65.63,65.77,65.61,65.67,12097.0
2017-07-24 13:50:00,65.71,65.72,65.6,65.61,8922.0,65.71,65.72,65.6,65.61,8922.0
2017-07-24 13:55:00,65.61,65.74,65.61,65.65,10820.0,65.61,65.74,65.61,65.65,10820.0
2017-07-24 14:00:00,65.64,65.67,65.56,65.67,5075.0,65.64,65.67,65.56,65.67,5075.0
2017-07-24 14:05:00,65.66,66.09,65.65,65.96,40932.0,65.66,66.09,65.65,65.96,40932.0
2017-07-24 14:10:00,65.94,66.08,65.84,65.84,10408.0,65.94,66.08,65.84,65.84,10408.0
2017-07-24 14:15:00,65.87,65.96,65.77,65.83,10215.0,65.87,65.96,65.77,65.83,10215.0
2017-07-24 14:20:00,65.83,65.87,65.76,65.82,4350.0,65.83,65.87,65.76,65.82,4350.0
2017-07-24 14:25:00,65.83,65.88,65.76,65.87,7048.0,65.83,65.88,65.76,65.87,7048.0
2017-07-24 14:30:00,65.82,65.91,65.81,65.89,6024.0,65.82,65.91,65.81,65.89,6024.0
2017-07-24 14:35:00,65.87,65.87,65.72,65.76,7740.0,65.87,65.87,65.72,65.76,7740.0
2017-07-24 14:40:00,65.77,65.82,65.73,65.8,9944.0,65.77,65.82,65.73,65.8,9944.0
2017-07-24 14:45:00,65.81,65.81,65.69,65.72,9139.0,65.81,65.81,65.69,65.72,9139.0
2017-07-24 14:50:00,65.75,65.8,65.69,65.69,6087.0,65.75,65.8,65.69,65.69,6087.0
2017-07-24 14:55:00,65.69,65.8,65.64,65.76,11408.0,65.69,65.8,65.64,65.76,11408.0
2017-07-24 15:00:00,65.75,65.77,65.69,65.72,16550.0,65.75,65.77,65.69,65.72,16550.0
2017-07-24 15:05:00,65.73,65.73,65.58,65.68,31717.0,65.73,65.73,65.58,65.68,31717.0
2017-07-24 15:10:00,65.7,65.78,65.63,65.73,12767.0,65.7,65.78,65.63,65.73,12767.0
2017-07-24 15:15:00,65.73,65.88,65.68,65.81,12785.0,65.73,65.88,65.68,65.81,12785.0
2017-07-24 15:20:00,65.79,65.92,65.78,65.9,16043.0,65.79,65.92,65.78,65.9,16043.0
2017-07-24 15:25:00,65.91,65.99,65.85,65.97,15079.0,65.91,65.99,65.85,65.97,15079.0
2017-07-24 15:30:00,65.97,66.04,65.93,66.01,29270.0,65.97,66.04,65.93,66.01,29270.0
2017-07-24 15:35:00,65.99,66.04,65.96,66.03,20404.0,65.99,66.04,65.96,66.03,20404.0
2017-07-24 15:40:00,66.02,66.05,65.9,65.92,22750.0,66.02,66.05,65.9,65.92,22750.0
2017-07-24 15:45:00,65.92,65.98,65.85,65.9,39875.0,65.92,65.98,65.85,65.9,39875.0
2017-07-24 15:50:00,65.89,65.9,65.76,65.81,33581.0,65.89,65.9,65.76,65.81,33581.0
2017-07-24 15:55:00,65.81,65.85,65.76,65.79,58262.0,65.81,65.85,65.76,65.79,58262.0
2017-07-25 09:30:00,66.02,66.02,65.41,65.51,38447.0,66.02,66.02,65.41,65.51,38447.0
2017-07-25 09:35:00,65.58,65.64,65.22,65.56,20146.0,65.58,65.64,65.22,65.56,20146.0
2017-07-25 09:40:00,65.54,65.99,65.34,65.75,18397.0,65.54,65.99,65.34,65.75,18397.0
2017-07-25 09:45:00,65.71,65.71,65.36,65.44,12547.0,65.71,65.71,65.36,65.44,12547.0
2017-07-25 09:50:00,65.39,65.53,65.29,65.4,17305.0,65.39,65.53,65.29,65.4,17305.0
2017-07-25 09:55:00,65.47,65.59,65.34,65.58,11642.0,65.47,65.59,65.34,65.58,11642.0
2017-07-25 10:00:00,65.62,65.78,65.47,65.5,7113.0,65.62,65.78,65.47,65.5,7113.0
2017-07-25 10:05:00,65.48,65.5,65.27,65.33,23108.0,65.48,65.5,65.27,65.33,23108.0
2017-07-25 10:10:00,65.38,65.51,65.27,65.31,20985.0,65.38,65.51,65.27,65.31,20985.0
2017-07-25 10:15:00,65.31,65.34,65.23,65.23,7816.0,65.31,65.34,65.23,65.23,7816.0
2017-07-25 10:20:00,65.21,65.26,65.0,65.11,20489.0,65.21,65.26,65.0,65.11,20489.0
2017-07-25 10:25:00,65.1,65.21,65.04,65.17,53820.0,65.1,65.21,65.04,65.17,53820.0
2017-07-25 10:30:00,65.21,65.26,65.17,65.18,8700.0,65.21,65.26,65.17,65.18,8700.0
2017-07-25 10:35:00,65.16,65.2,65.05,65.08,17680.0,65.16,65.2,65.05,65.08,17680.0
2017-07-25 10:40:00,65.11,65.51,65.06,65.38,14691.0,65.11,65.51,65.06,65.38,14691.0
2017-07-25 10:45:00,65.38,65.38,65.11,65.36,11584.0,65.38,65.38,65.11,65.36,11584.0
2017-07-25 10:50:00,65.37,65.37,65.08,65.17,8736.0,65.37,65.37,65.08,65.17,8736.0
2017-07-25 10:55:00,65.17,65.17,64.88,64.88,15830.0,65.17,65.17,64.88,64.88,15830.0
2017-07-25 11:00:00,64.96,65.14,64.94,65.14,9083.0,64.96,65.14,64.94,65.14,9083.0
2017-07-25 11:05:00,65.09,65.13,64.88,65.01,8387.0,65.09,65.13,64.88,65.01,8387.0
2017-07-25 11:10:00,65.0,65.11,64.98,65.08,13092.0,65.0,65.11,64.98,65.08,13092.0
2017-07-25 11:15:00,65.09,65.1,64.73,64.85,32919.0,65.09,65.1,64.73,64.85,32919.0
2017-07-25 11:20:00,64.84,64.88,64.68,64.69,9719.0,64.84,64.88,64.68,64.69,9719.0
2017-07-25 11:25:00,64.73,64.77,64.53,64.53,12938.0,64.73,64.77,64.53,64.53,12938.0
2017-07-25 11:30:00,64.56,64.57,64.35,64.46,32716.0,64.56,64.57,64.35,64.46,32716.0
2017-07-25 11:35:00,64.43,64.57,64.39,64.57,11105.0,64.43,64.57,64.39,64.57,11105.0
2017-07-25 11:40:00,64.55,64.6,64.32,64.45,18311.0,64.55,64.6,64.32,64.45,18311.0
2017-07-25 11:45:00,64.46,64.71,64.46,64.68,11165.0,64.46,64.71,64.46,64.68,11165.0
2017-07-25 11:50:00,64.66,64.91,64.66,64.67,12340.0,64.66,64.91,64.66,64.67,12340.0
2017-07-25 11:55:00,64.7,64.82,64.69,64.78,17185.0,64.7,64.82,64.69,64.78,17185.0
2017-07-25 12:00:00,64.78,64.79,64.55,64.6,9346.0,64.78,64.79,64.55,64.6,9346.0
2017-07-25 12:05:00,64.6,64.72,64.58,64.72,12564.0,64.6,64.72,64.58,64.72,12564.0
2017-07-25 12:10:00,64.72,64.72,64.47,64.48,10516.0,64.72,64.72,64.47,64.48,10516.0
2017-07-25 12:15:00,64.43,64.58,64.43,64.44,14841.0,64.43,64.58,64.43,64.44,14841.0
2017-07-25 12:20:00,64.44,64.51,64.41,64.45,8555.0,64.44,64.51,64.41,64.45,8555.0
2017-07-25 12:25:00,64.46,64.46,64.33,64.34,6728.0,64.46,64.46,64.33,64.34,6728.0
2017-07-25 12:30:00,64.36,64.41,64.3,64.41,13012.0,64.36,64.41,64.3,64.41,13012.0
2017-07-25 12:35:00,64.44,64.45,64.33,64.33,5506.0,64.44,64.45,64.33,64.33,5506.0
2017-07-25 12:40:00,64.34,64.42,64.33,64.39,6274.0,64.34,64.42,64.33,64.39,6274.0
2017-07-25 12:45:00,64.38,64.49,64.37,64.47,11176.0,64.38,64.49,64.37,64.47,11176.0
2017-07-25 12:50:00,64.46,64.52,64.38,64.45,12079.0,64.46,64.52,64.38,64.45,12079.0
2017-07-25 12:55:00,64.44,64.53,64.39,64.48,9967.0,64.44,64.53,64.39,64.48,9967.0
2017-07-25 13:00:00,64.51,64.56,64.47,64.5,8915.0,64.51,64.56,64.47,64.5,8915.0
2017-07-25 13:05:00,64.49,64.54,64.45,64.5,8299.0,64.49,64.54,64.45,64.5,8299.0
2017-07-25 13:10:00,64.52,64.58,64.47,64.5,8423.0,64.52,64.58,64.47,64.5,8423.0
2017-07-25 13:15:00,64.52,64.59,64.49,64.58,10090.0,64.52,64.59,64.49,64.58,10090.0
2017-07-25 13:20:00,64.59,64.73,64.58,64.64,9417.0,64.59,64.73,64.58,64.64,9417.0
2017-07-25 13:25:00,64.64,64.91,64.62,64.86,13734.0,64.64,64.91,64.62,64.86,13734.0
2017-07-25 13:30:00,64.89,65.08,64.87,65.06,17082.0,64.89,65.08,64.87,65.06,17082.0
2017-07-25 13:35:00,65.03,65.05,64.92,65.01,16021.0,65.03,65.05,64.92,65.01,16021.0
2017-07-25 13:40:00,64.97,65.06,64.96,65.06,16197.0,64.97,65.06,64.96,65.06,16197.0
2017-07-25 13:45:00,65.04,65.09,65.01,65.03,6773.0,65.04,65.09,65.01,65.03,6773.0
2017-07-25 13:50:00,65.01,65.11,65.01,65.11,8797.0,65.01,65.11,65.01,65.11,8797.0
2017-07-25 13:55:00,65.11,65.14,65.05,65.06,13008.0,65.11,65.14,65.05,65.06,13008.0
2017-07-25 14:00:00,65.06,65.09,64.94,65.02,20300.0,65.06,65.09,64.94,65.02,20300.0
2017-07-25 14:05:00,64.99,65.11,64.97,65.04,10711.0,64.99,65.11,64.97,65.04,10711.0
2017-07-25 14:10:00,65.06,65.08,65.03,65.06,8625.0,65.06,65.08,65.03,65.06,8625.0
2017-07-25 14:15:00,65.06,65.17,65.06,65.17,12018.0,65.06,65.17,65.06,65.17,12018.0
2017-07-25 14:20:00,65.14,65.15,65.05,65.1,8779.0,65.14,65.15,65.05,65.1,8779.0
2017-07-25 14:25:00,65.12,65.16,65.09,65.16,9469.0,65.12,65.16,65.09,65.16,9469.0
2017-07-25 14:30:00,65.15,65.29,65.14,65.22,10327.0,65.15,65.29,65.14,65.22,10327.0
2017-07-25 14:35:00,65.22,65.22,65.06,65.09,10137.0,65.22,65.22,65.06,65.09,10137.0
2017-07-25 14:40:00,65.11,65.13,65.0,65.0,18919.0,65.11,65.13,65.0,65.0,18919.0
2017-07-25 14:45:00,64.98,65.02,64.88,64.96,31952.0,64.98,65.02,64.88,64.96,31952.0
2017-07-25 14:50:00,64.92,65.0,64.88,65.0,11933.0,64.92,65.0,64.88,65.0,11933.0
2017-07-25 14:55:00,65.0,65.09,64.95,65.09,13825.0,65.0,65.09,64.95,65.09,13825.0
2017-07-25 15:00:00,65.12,65.2,65.08,65.12,15688.0,65.12,65.2,65.08,65.12,15688.0
2017-07-25 15:05:00,65.12,65.14,64.96,64.97,14128.0,65.12,65.14,64.96,64.97,14128.0
2017-07-25 15:10:00,64.98,65.11,64.97,65.05,12507.0,64.98,65.11,64.97,65.05,12507.0
2017-07-25 15:15:00,65.06,65.14,65.04,65.14,12255.0,65.06,65.14,65.04,65.14,12255.0
2017-07-25 15:20:00,65.13,65.18,65.0,65.04,20600.0,65.13,65.18,65.0,65.04,20600.0
2017-07-25 15:25:00,65.06,65.16,65.03,65.1,19239.0,65.06,65.16,65.03,65.1,19239.0
2017-07-25 15:30:00,65.14,65.14,65.06,65.08,15795.0,65.14,65.14,65.06,65.08,15795.0
2017-07-25 15:35:00,65.06,65.09,64.98,65.06,27125.0,65.06,65.09,64.98,65.06,27125.0
2017-07-25 15:40:00,65.06,65.06,64.95,64.95,33333.0,65.06,65.06,64.95,64.95,33333.0
2017-07-25 15:45:00,64.96,65.0,64.9,64.93,48846.0,64.96,65.0,64.9,64.93,48846.0
2017-07-25 15:50:00,64.93,64.98,64.83,64.91,50163.0,64.93,64.98,64.83,64.91,50163.0
2017-07-25 15:55:00,64.91,64.97,64.83,64.94,68060.0,64.91,64.97,64.83,64.94,68060.0
2017-07-26 09:30:00,65.28,65.86,65.27,65.79,24477.0,65.28,65.86,65.27,65.79,24477.0
2017-07-26 09:35:00,65.78,65.86,65.44,65.46,13621.0,65.78,65.86,65.44,65.46,13621.0
2017-07-26 09:40:00,65.58,65.73,65.35,65.4,5278.0,65.58,65.73,65.35,65.4,5278.0
2017-07-26 09:45:00,65.41,65.51,65.12,65.3,15784.0,65.41,65.51,65.12,65.3,15784.0
2017-07-26 09:50:00,65.27,65.56,65.27,65.5,20961.0,65.27,65.56,65.27,65.5,20961.0
2017-07-26 09:55:00,65.52,65.84,65.5,65.78,15983.0,65.52,65.84,65.5,65.78,15983.0
2017-07-26 10:00:00,65.77,65.84,65.54,65.64,41161.0,65.77,65.84,65.54,65.64,41161.0
2017-07-26 10:05:00,65.65,65.74,65.6,65.67,13825.0,65.65,65.74,65.6,65.67,13825.0
2017-07-26 10:10:00,65.67,65.7,65.42,65.43,7219.0,65.67,65.7,65.42,65.43,7219.0
2017-07-26 10:15:00,65.47,65.76,65.46,65.76,4331.0,65.47,65.76,65.46,65.76,4331.0
2017-07-26 10:20:00,65.76,65.8,65.69,65.78,7145.0,65.76,65.8,65.69,65.78,7145.0
2017-07-26 10:25:00,65.8,65.82,65.59,65.59,11731.0,65.8,65.82,65.59,65.59,11731.0
2017-07-26 10:30:00,65.6,65.64,65.47,65.64,7401.0,65.6,65.64,65.47,65.64,7401.0
2017-07-26 10:35:00,65.65,65.75,65.61,65.71,9270.0,65.65,65.75,65.61,65.71,9270.0
2017-07-26 10:40:00,65.72,65.78,65.69,65.78,9860.0,65.72,65.78,65.69,65.78,9860.0
2017-07-26 10:45:00,65.78,65.82,65.69,65.82,15961.0,65.78,65.82,65.69,65.82,15961.0
2017-07-26 10:50:00,65.8,65.8,65.54,65.55,11431.0,65.8,65.8,65.54,65.55,11431.0
2017-07-26 10:55:00,65.57,65.68,65.54,65.59,11134.0,65.57,65.68,65.54,65.59,11134.0
2017-07-26 11:00:00,65.63,65.65,65.51,65.53,5266.0,65.63,65.65,65.51,65.53,5266.0
2017-07-26 11:05:00,65.56,65.59,65.52,65.55,2550.0,65.56,65.59,65.52,65.55,2550.0
2017-07-26 11:10:00,65.54,65.55,65.26,65.28,10683.0,65.54,65.55,65.26,65.28,10683.0
2017-07-26 11:15:00,65.29,65.3,65.08,65.18,12858.0,65.29,65.3,65.08,65.18,12858.0
2017-07-26 11:20:00,65.19,65.36,65.17,65.28,6600.0,65.19,65.36,65.17,65.28,6600.0
2017-07-26 11:25:00,65.21,65.37,65.17,65.34,10220.0,65.21,65.37,65.17,65.34,10220.0
2017-07-26 11:30:00,65.37,65.39,65.18,65.25,7073.0,65.37,65.39,65.18,65.25,7073.0
2017-07-26 11:35:00,65.28,65.5,65.23,65.45,14920.0,65.28,65.5,65.23,65.45,14920.0
2017-07-26 11:40:00,65.46,65.52,65.4,65.44,11477.0,65.46,65.52,65.4,65.44,11477.0
2017-07-26 11:45:00,65.47,65.47,65.22,65.23,6907.0,65.47,65.47,65.22,65.23,6907.0
2017-07-26 11:50:00,65.2,65.48,65.19,65.48,8214.0,65.2,65.48,65.19,65.48,8214.0
2017-07-26 11:55:00,65.44,65.51,65.33,65.33,6735.0,65.44,65.51,65.33,65.33,6735.0
2017-07-26 12:00:00,65.32,65.52,65.32,65.44,6110.0,65.32,65.52,65.32,65.44,6110.0
2017-07-26 12:05:00,65.47,65.51,65.39,65.43,7668.0,65.47,65.51,65.39,65.43,7668.0
2017-07-26 12:10:00,65.48,65.53,65.43,65.43,6784.0,65.48,65.53,65.43,65.43,6784.0
2017-07-26 12:15:00,65.46,65.53,65.46,65.51,3250.0,65.46,65.53,65.46,65.51,3250.0
2017-07-26 12:20:00,65.49,65.5,65.35,65.49,7413.0,65.49,65.5,65.35,65.49,7413.0
2017-07-26 12:25:00,65.5,65.52,65.37,65.4,4789.0,65.5,65.52,65.37,65.4,4789.0
2017-07-26 12:30:00,65.4,65.43,65.33,65.36,4734.0,65.4,65.43,65.33,65.36,4734.0
2017-07-26 12:35:00,65.35,65.4,65.29,65.36,6384.0,65.35,65.4,65.29,65.36,6384.0
2017-07-26 12:40:00,65.36,65.36,65.24,65.25,7100.0,65.36,65.36,65.24,65.25,7100.0
2017-07-26 12:45:00,65.26,65.38,65.26,65.34,8396.0,65.26,65.38,65.26,65.34,8396.0
2017-07-26 12:50:00,65.36,65.5,65.36,65.48,8336.0,65.36,65.5,65.36,65.48,8336.0
2017-07-26 12:55:00,65.49,65.49,65.38,65.44,13485.0,65.49,65.49,65.38,65.44,13485.0
2017-07-26 13:00:00,65.41,65.41,65.21,65.21,10052.0,65.41,65.41,65.21,65.21,10052.0
2017-07-26 13:05:00,65.24,65.3,65.22,65.25,5665.0,65.24,65.3,65.22,65.25,5665.0
2017-07-26 13:10:00,65.22,65.24,65.1,65.1,9421.0,65.22,65.24,65.1,65.1,9421.0
2017-07-26 13:15:00,65.15,65.18,65.07,65.1,7547.0,65.15,65.18,65.07,65.1,7547.0
2017-07-26 13:20:00,65.08,65.08,65.03,65.04,5610.0,65.08,65.08,65.03,65.04,5610.0
2017-07-26 13:25:00,65.06,65.1,65.03,65.06,3379.0,65.06,65.1,65.03,65.06,3379.0
2017-07-26 13:30:00,65.03,65.14,65.03,65.14,2650.0,65.03,65.14,65.03,65.14,2650.0
2017-07-26 13:35:00,65.15,65.16,65.11,65.13,6992.0,65.15,65.16,65.11,65.13,6992.0
2017-07-26 13:40:00,65.13,65.13,65.04,65.11,8072.0,65.13,65.13,65.04,65.11,8072.0
2017-07-26 13:45:00,65.12,65.13,65.08,65.08,7397.0,65.12,65.13,65.08,65.08,7397.0
2017-07-26 13:50:00,65.07,65.21,65.06,65.2,10715.0,65.07,65.21,65.06,65.2,10715.0
2017-07-26 13:55:00,65.24,65.28,65.11,65.14,3933.0,65.24,65.28,65.11,65.14,3933.0
2017-07-26 14:00:00,65.03,65.26,65.03,65.15,5799.0,65.03,65.26,65.03,65.15,5799.0
2017-07-26 14:05:00,65.15,65.22,65.11,65.22,5925.0,65.15,65.22,65.11,65.22,5925.0
2017-07-26 14:10:00,65.21,65.26,65.14,65.14,3612.0,65.21,65.26,65.14,65.14,3612.0
2017-07-26 14:15:00,65.1,65.16,65.1,65.15,1885.0,65.1,65.16,65.1,65.15,1885.0
2017-07-26 14:20:00,65.15,65.18,65.12,65.17,7503.0,65.15,65.18,65.12,65.17,7503.0
2017-07-26 14:25:00,65.17,65.29,65.17,65.29,5162.0,65.17,65.29,65.17,65.29,5162.0
2017-07-26 14:30:00,65.27,65.27,65.11,65.15,9621.0,65.27,65.27,65.11,65.15,9621.0
2017-07-26 14:35:00,65.14,65.15,64.95,65.01,28500.0,65.14,65.15,64.95,65.01,28500.0
2017-07-26 14:40:00,64.98,64.98,64.9,64.96,7695.0,64.98,64.98,64.9,64.96,7695.0
2017-07-26 14:45:00,64.96,64.96,64.81,64.92,12485.0,64.96,64.96,64.81,64.92,12485.0
2017-07-26 14:50:00,64.92,64.92,64.76,64.78,18501.0,64.92,64.92,64.76,64.78,18501.0
2017-07-26 14:55:00,64.8,64.83,64.61,64.68,27900.0,64.8,64.83,64.61,64.68,27900.0
2017-07-26 15:00:00,64.68,64.77,64.67,64.77,10701.0,64.68,64.77,64.67,64.77,10701.0
2017-07-26 15:05:00,64.79,64.83,64.73,64.74,7993.0,64.79,64.83,64.73,64.74,7993.0
2017-07-26 15:10:00,64.76,64.78,64.71,64.75,7732.0,64.76,64.78,64.71,64.75,7732.0
2017-07-26 15:15:00,64.75,64.93,64.75,64.92,9647.0,64.75,64.93,64.75,64.92,9647.0
2017-07-26 15:20:00,64.94,65.08,64.92,65.08,7110.0,64.94,65.08,64.92,65.08,7110.0
2017-07-26 15:25:00,65.08,65.1,64.98,64.99,8976.0,65.08,65.1,64.98,64.99,8976.0
2017-07-26 15:30:00,65.01,65.04,64.9,65.02,11689.0,65.01,65.04,64.9,65.02,11689.0
2017-07-26 15:35:00,65.04,65.09,65.0,65.07,7868.0,65.04,65.09,65.0,65.07,7868.0
2017-07-26 15:40:00,65.06,65.11,65.04,65.05,14429.0,65.06,65.11,65.04,65.05,14429.0
2017-07-26 15:45:00,65.03,65.08,64.97,65.01,13384.0,65.03,65.08,64.97,65.01,13384.0
2017-07-26 15:50:00,65.01,65.05,64.98,65.01,15997.0,65.01,65.05,64.98,65.01,15997.0
2017-07-26 15:55:00,65.03,65.08,65.0,65.06,35596.0,65.03,65.08,65.0,65.06,35596.0
2017-07-27 09:30:00,65.61,65.61,65.22,65.45,29387.0,65.61,65.61,65.22,65.45,29387.0
2017-07-27 09:35:00,65.28,65.38,64.92,64.92,12523.0,65.28,65.38,64.92,64.92,12523.0
2017-07-27 09:40:00,64.9,65.07,64.77,65.07,7454.0,64.9,65.07,64.77,65.07,7454.0
2017-07-27 09:45:00,65.02,65.31,64.93,65.25,11145.0,65.02,65.31,64.93,65.25,11145.0
2017-07-27 09:50:00,65.25,65.27,65.15,65.25,10970.0,65.25,65.27,65.15,65.25,10970.0
2017-07-27 09:55:00,65.25,65.38,65.16,65.27,17133.0,65.25,65.38,65.16,65.27,17133.0
2017-07-27 10:00:00,65.33,65.61,65.26,65.54,19106.0,65.33,65.61,65.26,65.54,19106.0
2017-07-27 10:05:00,65.58,65.59,65.38,65.42,42897.0,65.58,65.59,65.38,65.42,42897.0
2017-07-27 10:10:00,65.42,65.42,65.17,65.24,16691.0,65.42,65.42,65.17,65.24,16691.0
2017-07-27 10:15:00,65.3,65.32,65.25,65.28,13388.0,65.3,65.32,65.25,65.28,13388.0
2017-07-27 10:20:00,65.27,65.36,65.24,65.31,7609.0,65.27,65.36,65.24,65.31,7609.0
2017-07-27 10:25:00,65.29,65.47,65.29,65.43,10359.0,65.29,65.47,65.29,65.43,10359.0
2017-07-27 10:30:00,65.44,65.47,65.36,65.43,20960.0,65.44,65.47,65.36,65.43,20960.0
2017-07-27 10:35:00,65.49,65.54,65.4,65.54,24111.0,65.49,65.54,65.4,65.54,24111.0
2017-07-27 10:40:00,65.55,65.6,65.46,65.5,19743.0,65.55,65.6,65.46,65.5,19743.0
2017-07-27 10:45:00,65.46,65.47,65.37,65.45,6036.0,65.46,65.47,65.37,65.45,6036.0
2017-07-27 10:50:00,65.42,65.43,65.38,65.4,2914.0,65.42,65.43,65.38,65.4,2914.0
2017-07-27 10:55:00,65.39,65.39,65.23,65.24,15551.0,65.39,65.39,65.23,65.24,15551.0
2017-07-27 11:00:00,65.26,65.26,65.01,65.02,4550.0,65.26,65.26,65.01,65.02,4550.0
2017-07-27 11:05:00,65.02,65.2,65.02,65.18,9202.0,65.02,65.2,65.02,65.18,9202.0
2017-07-27 11:10:00,65.19,65.21,65.13,65.18,5058.0,65.19,65.21,65.13,65.18,5058.0
2017-07-27 11:15:00,65.2,65.38,65.2,65.37,10085.0,65.2,65.38,65.2,65.37,10085.0
2017-07-27 11:20:00,65.37,65.65,65.37,65.56,31382.0,65.37,65.65,65.37,65.56,31382.0
2017-07-27 11:25:00,65.52,65.64,65.44,65.62,16641.0,65.52,65.64,65.44,65.62,16641.0
2017-07-27 11:30:00,65.61,65.86,65.61,65.86,17679.0,65.61,65.86,65.61,65.86,17679.0
2017-07-27 11:35:00,65.9,65.93,65.74,65.81,17003.0,65.9,65.93,65.74,65.81,17003.0
2017-07-27 11:40:00,65.83,65.83,65.73,65.79,13000.0,65.83,65.83,65.73,65.79,13000.0
2017-07-27 11:45:00,65.79,65.79,65.71,65.74,17842.0,65.79,65.79,65.71,65.74,17842.0
2017-07-27 11:50:00,65.74,65.76,65.55,65.56,7270.0,65.74,65.76,65.55,65.56,7270.0
2017-07-27 11:55:00,65.56,65.61,65.51,65.61,3155.0,65.56,65.61,65.51,65.61,3155.0
2017-07-27 12:00:00,65.58,65.59,65.47,65.48,7058.0,65.58,65.59,65.47,65.48,7058.0
2017-07-27 12:05:00,65.45,65.46,65.32,65.34,2850.0,65.45,65.46,65.32,65.34,2850.0
2017-07-27 12:10:00,65.34,65.42,65.28,65.42,6124.0,65.34,65.42,65.28,65.42,6124.0
2017-07-27 12:15:00,65.39,65.39,65.21,65.21,3334.0,65.39,65.39,65.21,65.21,3334.0
2017-07-27 12:20:00,65.23,65.31,65.19,65.27,7691.0,65.23,65.31,65.19,65.27,7691.0
2017-07-27 12:25:00,65.23,65.25,65.02,65.03,12513.0,65.23,65.25,65.02,65.03,12513.0
2017-07-27 12:30:00,65.04,65.06,64.85,64.85,33978.0,65.04,65.06,64.85,64.85,33978.0
2017-07-27 12:35:00,64.84,64.88,64.64,64.66,14317.0,64.84,64.88,64.64,64.66,14317.0
2017-07-27 12:40:00,64.66,64.66,64.1,64.27,48564.0,64.66,64.66,64.1,64.27,48564.0
2017-07-27 12:45:00,64.24,64.31,64.16,64.26,32085.0,64.24,64.31,64.16,64.26,32085.0
2017-07-27 12:50:00,64.23,64.26,63.42,63.51,78525.0,64.23,64.26,63.42,63.51,78525.0
2017-07-27 12:55:00,63.5,63.77,62.5,62.89,105031.0,63.5,63.77,62.5,62.89,105031.0
2017-07-27 13:00:00,62.82,63.15,62.59,63.07,50873.0,62.82,63.15,62.59,63.07,50873.0
2017-07-27 13:05:00,63.07,63.26,63.0,63.1,18542.0,63.07,63.26,63.0,63.1,18542.0
2017-07-27 13:10:00,63.03,63.26,62.85,62.86,12363.0,63.03,63.26,62.85,62.86,12363.0
2017-07-27 13:15:00,62.94,63.03,62.09,62.31,39809.0,62.94,63.03,62.09,62.31,39809.0
2017-07-27 13:20:00,62.17,62.49,61.53,61.58,77169.0,62.17,62.49,61.53,61.58,77169.0
2017-07-27 13:25:00,61.58,61.61,60.44,60.95,136814.0,61.58,61.61,60.44,60.95,136814.0
2017-07-27 13:30:00,60.95,61.54,60.95,61.51,67673.0,60.95,61.54,60.95,61.51,67673.0
2017-07-27 13:35:00,61.52,61.86,61.44,61.68,43483.0,61.52,61.86,61.44,61.68,43483.0
2017-07-27 13:40:00,61.73,61.91,61.48,61.91,25031.0,61.73,61.91,61.48,61.91,25031.0
2017-07-27 13:45:00,61.9,62.36,61.9,62.36,24758.0,61.9,62.36,61.9,62.36,24758.0
2017-07-27 13:50:00,62.34,62.68,62.32,62.67,14191.0,62.34,62.68,62.32,62.67,14191.0
2017-07-27 13:55:00,62.65,62.87,62.51,62.55,21977.0,62.65,62.87,62.51,62.55,21977.0
2017-07-27 14:00:00,62.63,62.69,62.41,62.47,26755.0,62.63,62.69,62.41,62.47,26755.0
2017-07-27 14:05:00,62.45,62.55,62.35,62.42,13161.0,62.45,62.55,62.35,62.42,13161.0
2017-07-27 14:10:00,62.48,62.72,62.43,62.61,18866.0,62.48,62.72,62.43,62.61,18866.0
2017-07-27 14:15:00,62.59,62.77,62.55,62.67,34041.0,62.59,62.77,62.55,62.67,34041.0
2017-07-27 14:20:00,62.64,62.79,62.6,62.76,12359.0,62.64,62.79,62.6,62.76,12359.0
2017-07-27 14:25:00,62.73,62.78,62.55,62.78,16926.0,62.73,62.78,62.55,62.78,16926.0
2017-07-27 14:30:00,62.79,62.89,62.57,62.57,21141.0,62.79,62.89,62.57,62.57,21141.0
2017-07-27 14:35:00,62.63,62.82,62.55,62.68,18180.0,62.63,62.82,62.55,62.68,18180.0
2017-07-27 14:40:00,62.68,62.68,62.45,62.45,12702.0,62.68,62.68,62.45,62.45,12702.0
2017-07-27 14:45:00,62.47,62.47,62.19,62.22,21232.0,62.47,62.47,62.19,62.22,21232.0
2017-07-27 14:50:00,62.22,62.36,62.16,62.32,14967.0,62.22,62.36,62.16,62.32,14967.0
2017-07-27 14:55:00,62.32,62.47,62.26,62.34,11733.0,62.32,62.47,62.26,62.34,11733.0
2017-07-27 15:00:00,62.34,62.39,62.13,62.16,16811.0,62.34,62.39,62.13,62.16,16811.0
2017-07-27 15:05:00,62.16,62.28,62.12,62.21,11832.0,62.16,62.28,62.12,62.21,11832.0
2017-07-27 15:10:00,62.21,62.27,62.13,62.21,10866.0,62.21,62.27,62.13,62.21,10866.0
2017-07-27 15:15:00,62.26,62.3,62.16,62.2,11338.0,62.26,62.3,62.16,62.2,11338.0
2017-07-27 15:20:00,62.24,62.32,62.22,62.29,7551.0,62.24,62.32,62.22,62.29,7551.0
2017-07-27 15:25:00,62.28,62.32,62.24,62.24,9940.0,62.28,62.32,62.24,62.24,9940.0
2017-07-27 15:30:00,62.25,62.34,62.22,62.34,9683.0,62.25,62.34,62.22,62.34,9683.0
2017-07-27 15:35:00,62.36,62.38,62.3,62.37,14076.0,62.36,62.38,62.3,62.37,14076.0
2017-07-27 15:40:00,62.38,62.39,62.29,62.38,32350.0,62.38,62.39,62.29,62.38,32350.0
2017-07-27 15:45:00,62.38,62.39,62.35,62.39,31504.0,62.38,62.39,62.35,62.39,31504.0
2017-07-27 15:50:00,62.4,62.46,62.35,62.45,33540.0,62.4,62.46,62.35,62.45,33540.0
2017-07-27 15:55:00,62.45,62.52,62.34,62.51,61200.0,62.45,62.52,62.34,62.51,61200.0
2017-07-28 09:30:00,62.15,62.29,61.9,62.07,20224.0,62.15,62.29,61.9,62.07,20224.0
2017-07-28 09:35:00,62.15,62.44,62.1,62.39,6398.0,62.15,62.44,62.1,62.39,6398.0
2017-07-28 09:40:00,62.3,62.88,62.3,62.74,14623.0,62.3,62.88,62.3,62.74,14623.0
2017-07-28 09:45:00,62.66,62.87,62.41,62.47,7974.0,62.66,62.87,62.41,62.47,7974.0
2017-07-28 09:50:00,62.48,62.84,62.47,62.55,9670.0,62.48,62.84,62.47,62.55,9670.0
2017-07-28 09:55:00,62.54,62.55,62.05,62.05,16241.0,62.54,62.55,62.05,62.05,16241.0
2017-07-28 10:00:00,62.11,62.57,62.06,62.48,12977.0,62.11,62.57,62.06,62.48,12977.0
2017-07-28 10:05:00,62.52,62.55,62.47,62.54,2600.0,62.52,62.55,62.47,62.54,2600.0
2017-07-28 10:10:00,62.53,62.63,62.45,62.55,4950.0,62.53,62.63,62.45,62.55,4950.0
2017-07-28 10:15:00,62.54,62.59,62.04,62.29,11534.0,62.54,62.59,62.04,62.29,11534.0
2017-07-28 10:20:00,62.35,62.35,62.04,62.12,3210.0,62.35,62.35,62.04,62.12,3210.0
2017-07-28 10:25:00,62.19,62.42,62.07,62.27,8802.0,62.19,62.42,62.07,62.27,8802.0
2017-07-28 10:30:00,62.28,62.48,62.16,62.16,5498.0,62.28,62.48,62.16,62.16,5498.0
2017-07-28 10:35:00,62.23,62.52,62.22,62.37,4860.0,62.23,62.52,62.22,62.37,4860.0
2017-07-28 10:40:00,62.36,62.63,62.36,62.63,2822.0,62.36,62.63,62.36,62.63,2822.0
2017-07-28 10:45:00,62.63,62.63,62.46,62.62,5770.0,62.63,62.63,62.46,62.62,5770.0
2017-07-28 10:50:00,62.57,62.57,62.43,62.51,4417.0,62.57,62.57,62.43,62.51,4417.0
2017-07-28 10:55:00,62.57,62.77,62.49,62.71,5255.0,62.57,62.77,62.49,62.71,5255.0
2017-07-28 11:00:00,62.77,62.88,62.7,62.88,8905.0,62.77,62.88,62.7,62.88,8905.0
2017-07-28 11:05:00,62.96,63.0,62.8,62.98,5227.0,62.96,63.0,62.8,62.98,5227.0
2017-07-28 11:10:00,62.94,63.1,62.88,63.07,6158.0,62.94,63.1,62.88,63.07,6158.0
2017-07-28 11:15:00,63.08,63.28,63.01,63.28,6260.0,63.08,63.28,63.01,63.28,6260.0
2017-07-28 11:20:00,63.2,63.47,63.2,63.3,13103.0,63.2,63.47,63.2,63.3,13103.0
2017-07-28 11:25:00,63.37,63.7,63.33,63.41,22583.0,63.37,63.7,63.33,63.41,22583.0
2017-07-28 11:30:00,63.42,63.47,63.21,63.21,13202.0,63.42,63.47,63.21,63.21,13202.0
2017-07-28 11:35:00,63.3,63.4,63.27,63.37,5000.0,63.3,63.4,63.27,63.37,5000.0
2017-07-28 11:40:00,63.38,63.38,63.09,63.23,7800.0,63.38,63.38,63.09,63.23,7800.0
2017-07-28 11:45:00,63.24,63.36,63.24,63.34,7400.0,63.24,63.36,63.24,63.34,7400.0
2017-07-28 11:50:00,63.34,63.53,63.33,63.48,8109.0,63.34,63.53,63.33,63.48,8109.0
2017-07-28 11:55:00,63.42,63.68,63.42,63.59,7310.0,63.42,63.68,63.42,63.59,7310.0
2017-07-28 12:00:00,63.6,63.75,63.55,63.75,6265.0,63.6,63.75,63.55,63.75,6265.0
2017-07-28 12:05:00,63.82,63.89,63.73,63.79,7245.0,63.82,63.89,63.73,63.79,7245.0
2017-07-28 12:10:00,63.79,63.86,63.61,63.61,8166.0,63.79,63.86,63.61,63.61,8166.0
2017-07-28 12:15:00,63.61,63.69,63.56,63.58,3379.0,63.61,63.69,63.56,63.58,3379.0
2017-07-28 12:20:00,63.58,63.58,63.4,63.47,3910.0,63.58,63.58,63.4,63.47,3910.0
2017-07-28 12:25:00,63.53,63.7,63.47,63.47,6517.0,63.53,63.7,63.47,63.47,6517.0
2017-07-28 12:30:00,63.51,63.53,63.43,63.5,6211.0,63.51,63.53,63.43,63.5,6211.0
2017-07-28 12:35:00,63.52,63.53,63.51,63.51,745.0,63.52,63.53,63.51,63.51,745.0
2017-07-28 12:40:00,63.55,63.69,63.55,63.61,5654.0,63.55,63.69,63.55,63.61,5654.0
2017-07-28 12:45:00,63.6,63.77,63.59,63.76,9200.0,63.6,63.77,63.59,63.76,9200.0
2017-07-28 12:50:00,63.76,63.85,63.75,63.79,4165.0,63.76,63.85,63.75,63.79,4165.0
2017-07-28 12:55:00,63.84,63.89,63.74,63.76,6292.0,63.84,63.89,63.74,63.76,6292.0
2017-07-28 13:00:00,63.79,63.8,63.76,63.76,1600.0,63.79,63.8,63.76,63.76,1600.0
2017-07-28 13:05:00,63.73,63.76,63.63,63.64,2625.0,63.73,63.76,63.63,63.64,2625.0
2017-07-28 13:10:00,63.68,63.77,63.67,63.72,4700.0,63.68,63.77,63.67,63.72,4700.0
2017-07-28 13:15:00,63.76,63.76,63.68,63.71,10505.0,63.76,63.76,63.68,63.71,10505.0
2017-07-28 13:20:00,63.7,63.8,63.7,63.72,4200.0,63.7,63.8,63.7,63.72,4200.0
2017-07-28 13:25:00,63.71,63.79,63.68,63.78,4559.0,63.71,63.79,63.68,63.78,4559.0
2017-07-28 13:30:00,63.79,63.84,63.74,63.82,5311.0,63.79,63.84,63.74,63.82,5311.0
2017-07-28 13:35:00,63.77,63.95,63.77,63.95,2771.0,63.77,63.95,63.77,63.95,2771.0
2017-07-28 13:40:00,63.95,63.95,63.88,63.93,2435.0,63.95,63.95,63.88,63.93,2435.0
2017-07-28 13:45:00,63.95,63.96,63.89,63.96,3149.0,63.95,63.96,63.89,63.96,3149.0
2017-07-28 13:50:00,63.93,63.94,63.9,63.91,1100.0,63.93,63.94,63.9,63.91,1100.0
2017-07-28 13:55:00,63.96,64.0,63.93,63.94,6728.0,63.96,64.0,63.93,63.94,6728.0
2017-07-28 14:00:00,63.95,64.07,63.92,64.07,10102.0,63.95,64.07,63.92,64.07,10102.0
2017-07-28 14:05:00,64.07,64.09,64.03,64.06,9864.0,64.07,64.09,64.03,64.06,9864.0
2017-07-28 14:10:00,64.07,64.07,63.96,63.97,3158.0,64.07,64.07,63.96,63.97,3158.0
2017-07-28 14:15:00,63.94,64.02,63.94,63.99,8907.0,63.94,64.02,63.94,63.99,8907.0
2017-07-28 14:20:00,63.99,64.09,63.99,64.08,3350.0,63.99,64.09,63.99,64.08,3350.0
2017-07-28 14:25:00,64.06,64.1,64.02,64.09,2042.0,64.06,64.1,64.02,64.09,2042.0
2017-07-28 14:30:00,64.04,64.24,64.04,64.15,7404.0,64.04,64.24,64.04,64.15,7404.0
2017-07-28 14:35:00,64.14,64.18,64.1,64.1,4425.0,64.14,64.18,64.1,64.1,4425.0
2017-07-28 14:40:00,64.1,64.11,63.91,63.93,3235.0,64.1,64.11,63.91,63.93,3235.0
2017-07-28 14:45:00,63.92,63.94,63.87,63.88,6371.0,63.92,63.94,63.87,63.88,6371.0
2017-07-28 14:50:00,63.86,63.95,63.86,63.95,2273.0,63.86,63.95,63.86,63.95,2273.0
2017-07-28 14:55:00,63.97,63.99,63.93,63.94,5160.0,63.97,63.99,63.93,63.94,5160.0
2017-07-28 15:00:00,63.91,64.0,63.91,63.97,1778.0,63.91,64.0,63.91,63.97,1778.0
2017-07-28 15:05:00,63.99,63.99,63.78,63.82,7177.0,63.99,63.99,63.78,63.82,7177.0
2017-07-28 15:10:00,63.86,63.86,63.73,63.73,10334.0,63.86,63.86,63.73,63.73,10334.0
2017-07-28 15:15:00,63.72,63.73,63.61,63.72,13861.0,63.72,63.73,63.61,63.72,13861.0
2017-07-28 15:20:00,63.72,63.74,63.67,63.67,4977.0,63.72,63.74,63.67,63.67,4977.0
2017-07-28 15:25:00,63.65,63.65,63.59,63.63,2900.0,63.65,63.65,63.59,63.63,2900.0
2017-07-28 15:30:00,63.63,63.73,63.63,63.66,7302.0,63.63,63.73,63.63,63.66,7302.0
2017-07-28 15:35:00,63.68,63.75,63.65,63.65,5439.0,63.68,63.75,63.65,63.65,5439.0
2017-07-28 15:40:00,63.67,63.79,63.65,63.79,11668.0,63.67,63.79,63.65,63.79,11668.0
2017-07-28 15:45:00,63.8,63.84,63.7,63.74,17815.0,63.8,63.84,63.7,63.74,17815.0
2017-07-28 15:50:00,63.76,63.76,63.69,63.76,19749.0,63.76,63.76,63.69,63.76,19749.0
2017-07-28 15:55:00,63.77,63.77,63.58,63.63,61483.0,63.77,63.77,63.58,63.63,61483.0
2017-07-31 09:30:00,63.99,63.99,63.76,63.79,14376.0,63.99,63.99,63.76,63.79,14376.0
2017-07-31 09:35:00,63.91,64.1,63.66,63.66,8234.0,63.91,64.1,63.66,63.66,8234.0
2017-07-31 09:40:00,63.66,63.75,63.41,63.41,5890.0,63.66,63.75,63.41,63.41,5890.0
2017-07-31 09:45:00,63.4,63.53,63.31,63.34,4898.0,63.4,63.53,63.31,63.34,4898.0
2017-07-31 09:50:00,63.36,63.46,63.25,63.34,7245.0,63.36,63.46,63.25,63.34,7245.0
2017-07-31 09:55:00,63.31,63.38,63.0,63.06,10608.0,63.31,63.38,63.0,63.06,10608.0
2017-07-31 10:00:00,63.01,63.08,62.76,62.85,6648.0,63.01,63.08,62.76,62.85,6648.0
2017-07-31 10:05:00,62.77,62.96,62.75,62.96,8078.0,62.77,62.96,62.75,62.96,8078.0
2017-07-31 10:10:00,63.04,63.23,63.04,63.19,5530.0,63.04,63.23,63.04,63.19,5530.0
2017-07-31 10:15:00,63.17,63.39,63.16,63.24,5809.0,63.17,63.39,63.16,63.24,5809.0
2017-07-31 10:20:00,63.16,63.29,63.16,63.21,2810.0,63.16,63.29,63.16,63.21,2810.0
2017-07-31 10:25:00,63.16,63.22,63.0,63.0,6515.0,63.16,63.22,63.0,63.0,6515.0
2017-07-31 10:30:00,62.86,62.92,62.79,62.83,2429.0,62.86,62.92,62.79,62.83,2429.0
2017-07-31 10:35:00,62.83,62.83,62.58,62.74,21196.0,62.83,62.83,62.58,62.74,21196.0
2017-07-31 10:40:00,62.76,62.88,62.75,62.87,1500.0,62.76,62.88,62.75,62.87,1500.0
2017-07-31 10:45:00,62.94,63.21,62.89,63.17,5259.0,62.94,63.21,62.89,63.17,5259.0
2017-07-31 10:50:00,63.15,63.15,62.9,62.9,3499.0,63.15,63.15,62.9,62.9,3499.0
2017-07-31 10:55:00,62.84,63.16,62.84,63.02,3514.0,62.84,63.16,62.84,63.02,3514.0
2017-07-31 11:00:00,63.06,63.19,63.06,63.18,2300.0,63.06,63.19,63.06,63.18,2300.0
2017-07-31 11:05:00,63.17,63.19,63.04,63.11,6436.0,63.17,63.19,63.04,63.11,6436.0
2017-07-31 11:10:00,63.1,63.25,63.06,63.25,3275.0,63.1,63.25,63.06,63.25,3275.0
2017-07-31 11:15:00,63.23,63.37,63.17,63.17,6249.0,63.23,63.37,63.17,63.17,6249.0
2017-07-31 11:20:00,63.15,63.24,63.14,63.19,1750.0,63.15,63.24,63.14,63.19,1750.0
2017-07-31 11:25:00,63.18,63.18,63.04,63.12,2388.0,63.18,63.18,63.04,63.12,2388.0
2017-07-31 11:30:00,63.13,63.26,63.13,63.26,1850.0,63.13,63.26,63.13,63.26,1850.0
2017-07-31 11:35:00,63.27,63.32,63.26,63.32,2250.0,63.27,63.32,63.26,63.32,2250.0
2017-07-31 11:40:00,63.3,63.45,63.3,63.4,4313.0,63.3,63.45,63.3,63.4,4313.0
2017-07-31 11:45:00,63.42,63.42,63.34,63.41,1700.0,63.42,63.42,63.34,63.41,1700.0
2017-07-31 11:50:00,63.37,63.4,63.33,63.38,2096.0,63.37,63.4,63.33,63.38,2096.0
2017-07-31 11:55:00,63.37,63.47,63.36,63.4,1900.0,63.37,63.47,63.36,63.4,1900.0
2017-07-31 12:00:00,63.39,63.42,63.27,63.3,5836.0,63.39,63.42,63.27,63.3,5836.0
2017-07-31 12:05:00,63.3,63.3,63.1,63.15,11405.0,63.3,63.3,63.1,63.15,11405.0
2017-07-31 12:10:00,63.15,63.2,63.09,63.2,4010.0,63.15,63.2,63.09,63.2,4010.0
2017-07-31 12:15:00,63.29,63.4,63.24,63.36,3150.0,63.29,63.4,63.24,63.36,3150.0
2017-07-31 12:20:00,63.32,63.35,63.3,63.3,1464.0,63.32,63.35,63.3,63.3,1464.0
2017-07-31 12:25:00,63.3,63.46,63.3,63.43,1629.0,63.3,63.46,63.3,63.43,1629.0
2017-07-31 12:30:00,63.44,63.45,63.36,63.38,7717.0,63.44,63.45,63.36,63.38,7717.0
2017-07-31 12:35:00,63.38,63.38,63.35,63.38,1700.0,63.38,63.38,63.35,63.38,1700.0
2017-07-31 12:40:00,63.41,63.42,63.38,63.39,1962.0,63.41,63.42,63.38,63.39,1962.0
2017-07-31 12:45:00,63.37,63.44,63.33,63.33,3348.0,63.37,63.44,63.33,63.33,3348.0
2017-07-31 12:50:00,63.31,63.31,63.23,63.25,1220.0,63.31,63.31,63.23,63.25,1220.0
2017-07-31 12:55:00,63.29,63.38,63.27,63.37,1900.0,63.29,63.38,63.27,63.37,1900.0
2017-07-31 13:00:00,63.33,63.33,63.2,63.24,2001.0,63.33,63.33,63.2,63.24,2001.0
2017-07-31 13:05:00,63.19,63.32,63.19,63.3,2800.0,63.19,63.32,63.19,63.3,2800.0
2017-07-31 13:10:00,63.33,63.35,63.15,63.18,3001.0,63.33,63.35,63.15,63.18,3001.0
2017-07-31 13:15:00,63.16,63.21,63.13,63.21,1200.0,63.16,63.21,63.13,63.21,1200.0
2017-07-31 13:20:00,63.25,63.25,63.17,63.21,4084.0,63.25,63.25,63.17,63.21,4084.0
2017-07-31 13:25:00,63.25,63.31,63.22,63.29,1800.0,63.25,63.31,63.22,63.29,1800.0
2017-07-31 13:30:00,63.28,63.29,63.21,63.23,5853.0,63.28,63.29,63.21,63.23,5853.0
2017-07-31 13:35:00,63.19,63.19,63.1,63.12,2800.0,63.19,63.19,63.1,63.12,2800.0
2017-07-31 13:40:00,63.14,63.27,63.14,63.24,7084.0,63.14,63.27,63.14,63.24,7084.0
2017-07-31 13:45:00,63.24,63.35,63.24,63.31,2800.0,63.24,63.35,63.24,63.31,2800.0
2017-07-31 13:50:00,63.33,63.48,63.28,63.39,4700.0,63.33,63.48,63.28,63.39,4700.0
2017-07-31 13:55:00,63.39,63.46,63.38,63.46,1200.0,63.39,63.46,63.38,63.46,1200.0
2017-07-31 14:00:00,63.42,63.48,63.39,63.4,4500.0,63.42,63.48,63.39,63.4,4500.0
2017-07-31 14:05:00,63.4,63.4,63.22,63.22,2563.0,63.4,63.4,63.22,63.22,2563.0
2017-07-31 14:10:00,63.2,63.26,63.2,63.26,2801.0,63.2,63.26,63.2,63.26,2801.0
2017-07-31 14:15:00,63.3,63.53,63.3,63.53,2832.0,63.3,63.53,63.3,63.53,2832.0
2017-07-31 14:20:00,63.54,63.55,63.38,63.54,6300.0,63.54,63.55,63.38,63.54,6300.0
2017-07-31 14:25:00,63.49,63.56,63.47,63.53,13057.0,63.49,63.56,63.47,63.53,13057.0
2017-07-31 14:30:00,63.55,63.66,63.53,63.65,7138.0,63.55,63.66,63.53,63.65,7138.0
2017-07-31 14:35:00,63.64,63.65,63.52,63.6,5400.0,63.64,63.65,63.52,63.6,5400.0
2017-07-31 14:40:00,63.6,63.69,63.59,63.64,18209.0,63.6,63.69,63.59,63.64,18209.0
2017-07-31 14:45:00,63.63,63.67,63.52,63.64,6715.0,63.63,63.67,63.52,63.64,6715.0
2017-07-31 14:50:00,63.69,63.69,63.58,63.67,6813.0,63.69,63.69,63.58,63.67,6813.0
2017-07-31 14:55:00,63.65,63.7,63.59,63.65,8110.0,63.65,63.7,63.59,63.65,8110.0
2017-07-31 15:00:00,63.63,63.81,63.62,63.81,17979.0,63.63,63.81,63.62,63.81,17979.0
2017-07-31 15:05:00,63.8,63.8,63.54,63.59,12973.0,63.8,63.8,63.54,63.59,12973.0
2017-07-31 15:10:00,63.58,63.74,63.55,63.64,8676.0,63.58,63.74,63.55,63.64,8676.0
2017-07-31 15:15:00,63.66,63.73,63.59,63.6,9143.0,63.66,63.73,63.59,63.6,9143.0
2017-07-31 15:20:00,63.61,63.62,63.52,63.6,10664.0,63.61,63.62,63.52,63.6,10664.0
2017-07-31 15:25:00,63.61,63.68,63.56,63.67,8986.0,63.61,63.68,63.56,63.67,8986.0
2017-07-31 15:30:00,63.65,63.71,63.58,63.66,10462.0,63.65,63.71,63.58,63.66,10462.0
2017-07-31 15:35:00,63.69,63.74,63.66,63.74,14078.0,63.69,63.74,63.66,63.74,14078.0
2017-07-31 15:40:00,63.76,63.87,63.68,63.79,21614.0,63.76,63.87,63.68,63.79,21614.0
2017-07-31 15:45:00,63.85,63.88,63.76,63.88,24522.0,63.85,63.88,63.76,63.88,24522.0
2017-07-31 15:50:00,63.88,63.88,63.72,63.8,30576.0,63.88,63.88,63.72,63.8,30576.0
2017-07-31 15:55:00,63.8,63.83,63.68,63.76,53348.0,63.8,63.83,63.68,63.76,53348.0
2017-08-01 09:30:00,64.0,64.09,63.24,63.24,24557.0,64.0,64.09,63.24,63.24,24557.0
2017-08-01 09:35:00,63.4,64.01,63.31,63.72,22588.0,63.4,64.01,63.31,63.72,22588.0
2017-08-01 09:40:00,63.66,63.66,63.12,63.37,28315.0,63.66,63.66,63.12,63.37,28315.0
2017-08-01 09:45:00,63.39,63.69,63.38,63.69,24407.0,63.39,63.69,63.38,63.69,24407.0
2017-08-01 09:50:00,63.64,63.95,63.6,63.89,4402.0,63.64,63.95,63.6,63.89,4402.0
2017-08-01 09:55:00,63.89,64.06,63.83,63.96,11669.0,63.89,64.06,63.83,63.96,11669.0
2017-08-01 10:00:00,63.91,64.05,63.88,64.05,7152.0,63.91,64.05,63.88,64.05,7152.0
2017-08-01 10:05:00,64.03,64.08,63.97,63.98,7240.0,64.03,64.08,63.97,63.98,7240.0
2017-08-01 10:10:00,64.01,64.34,64.01,64.27,15010.0,64.01,64.34,64.01,64.27,15010.0
2017-08-01 10:15:00,64.3,64.5,64.25,64.25,23785.0,64.3,64.5,64.25,64.25,23785.0
2017-08-01 10:20:00,64.2,64.22,63.94,63.97,23030.0,64.2,64.22,63.94,63.97,23030.0
2017-08-01 10:25:00,63.98,64.22,63.95,64.16,6954.0,63.98,64.22,63.95,64.16,6954.0
2017-08-01 10:30:00,64.17,64.36,64.17,64.26,11031.0,64.17,64.36,64.17,64.26,11031.0
2017-08-01 10:35:00,64.26,64.62,64.25,64.53,20616.0,64.26,64.62,64.25,64.53,20616.0
2017-08-01 10:40:00,64.46,64.52,64.44,64.47,6800.0,64.46,64.52,64.44,64.47,6800.0
2017-08-01 10:45:00,64.45,64.58,64.44,64.58,15310.0,64.45,64.58,64.44,64.58,15310.0
2017-08-01 10:50:00,64.62,64.66,64.5,64.52,7303.0,64.62,64.66,64.5,64.52,7303.0
2017-08-01 10:55:00,64.56,64.56,64.43,64.51,12746.0,64.56,64.56,64.43,64.51,12746.0
2017-08-01 11:00:00,64.53,64.62,64.44,64.46,11456.0,64.53,64.62,64.44,64.46,11456.0
2017-08-01 11:05:00,64.47,64.58,64.43,64.58,9310.0,64.47,64.58,64.43,64.58,9310.0
2017-08-01 11:10:00,64.58,64.65,64.53,64.58,6004.0,64.58,64.65,64.53,64.58,6004.0
2017-08-01 11:15:00,64.6,64.67,64.48,64.61,6200.0,64.6,64.67,64.48,64.61,6200.0
2017-08-01 11:20:00,64.6,64.67,64.54,64.61,7718.0,64.6,64.67,64.54,64.61,7718.0
2017-08-01 11:25:00,64.66,64.7,64.58,64.58,17584.0,64.66,64.7,64.58,64.58,17584.0
2017-08-01 11:30:00,64.58,64.72,64.58,64.72,11118.0,64.58,64.72,64.58,64.72,11118.0
2017-08-01 11:35:00,64.72,64.85,64.68,64.85,6760.0,64.72,64.85,64.68,64.85,6760.0
2017-08-01 11:40:00,64.81,64.88,64.69,64.7,8977.0,64.81,64.88,64.69,64.7,8977.0
2017-08-01 11:45:00,64.7,64.72,64.61,64.72,4230.0,64.7,64.72,64.61,64.72,4230.0
2017-08-01 11:50:00,64.72,64.75,64.65,64.65,6260.0,64.72,64.75,64.65,64.65,6260.0
2017-08-01 11:55:00,64.66,64.69,64.57,64.58,7035.0,64.66,64.69,64.57,64.58,7035.0
2017-08-01 12:00:00,64.57,64.61,64.48,64.5,10544.0,64.57,64.61,64.48,64.5,10544.0
2017-08-01 12:05:00,64.5,64.52,64.48,64.49,7192.0,64.5,64.52,64.48,64.49,7192.0
2017-08-01 12:10:00,64.49,64.64,64.48,64.63,3750.0,64.49,64.64,64.48,64.63,3750.0
2017-08-01 12:15:00,64.62,64.66,64.48,64.51,8259.0,64.62,64.66,64.48,64.51,8259.0
2017-08-01 12:20:00,64.5,64.56,64.46,64.56,10467.0,64.5,64.56,64.46,64.56,10467.0
2017-08-01 12:25:00,64.55,64.56,64.48,64.52,7252.0,64.55,64.56,64.48,64.52,7252.0
2017-08-01 12:30:00,64.52,64.59,64.49,64.57,6327.0,64.52,64.59,64.49,64.57,6327.0
2017-08-01 12:35:00,64.58,64.83,64.58,64.65,23696.0,64.58,64.83,64.58,64.65,23696.0
2017-08-01 12:40:00,64.64,64.66,64.54,64.54,4873.0,64.64,64.66,64.54,64.54,4873.0
2017-08-01 12:45:00,64.52,64.7,64.5,64.7,6842.0,64.52,64.7,64.5,64.7,6842.0
2017-08-01 12:50:00,64.7,64.73,64.65,64.68,6390.0,64.7,64.73,64.65,64.68,6390.0
2017-08-01 12:55:00,64.69,64.82,64.69,64.82,7151.0,64.69,64.82,64.69,64.82,7151.0
2017-08-01 13:00:00,64.81,64.82,64.75,64.78,5572.0,64.81,64.82,64.75,64.78,5572.0
2017-08-01 13:05:00,64.74,64.81,64.72,64.78,5300.0,64.74,64.81,64.72,64.78,5300.0
2017-08-01 13:10:00,64.77,64.77,64.69,64.75,5128.0,64.77,64.77,64.69,64.75,5128.0
2017-08-01 13:15:00,64.75,64.88,64.75,64.88,2838.0,64.75,64.88,64.75,64.88,2838.0
2017-08-01 13:20:00,64.86,64.87,64.79,64.87,10390.0,64.86,64.87,64.79,64.87,10390.0
2017-08-01 13:25:00,64.85,64.9,64.81,64.9,4000.0,64.85,64.9,64.81,64.9,4000.0
2017-08-01 13:30:00,64.89,65.14,64.88,65.11,31816.0,64.89,65.14,64.88,65.11,31816.0
2017-08-01 13:35:00,65.1,65.1,64.99,65.1,7537.0,65.1,65.1,64.99,65.1,7537.0
2017-08-01 13:40:00,65.1,65.2,64.99,64.99,20128.0,65.1,65.2,64.99,64.99,20128.0
2017-08-01 13:45:00,64.99,64.99,64.7,64.7,11725.0,64.99,64.99,64.7,64.7,11725.0
2017-08-01 13:50:00,64.72,64.84,64.72,64.81,4634.0,64.72,64.84,64.72,64.81,4634.0
2017-08-01 13:55:00,64.81,64.82,64.74,64.81,5650.0,64.81,64.82,64.74,64.81,5650.0
2017-08-01 14:00:00,64.83,64.83,64.73,64.77,93754.0,64.83,64.83,64.73,64.77,93754.0
2017-08-01 14:05:00,64.8,64.81,64.63,64.63,13665.0,64.8,64.81,64.63,64.63,13665.0
2017-08-01 14:10:00,64.57,64.59,64.5,64.56,8087.0,64.57,64.59,64.5,64.56,8087.0
2017-08-01 14:15:00,64.59,64.6,64.5,64.5,6352.0,64.59,64.6,64.5,64.5,6352.0
2017-08-01 14:20:00,64.5,64.71,64.49,64.66,6941.0,64.5,64.71,64.49,64.66,6941.0
2017-08-01 14:25:00,64.69,64.75,64.62,64.73,4566.0,64.69,64.75,64.62,64.73,4566.0
2017-08-01 14:30:00,64.7,64.7,64.65,64.67,3943.0,64.7,64.7,64.65,64.67,3943.0
2017-08-01 14:35:00,64.67,64.68,64.58,64.62,2870.0,64.67,64.68,64.58,64.62,2870.0
2017-08-01 14:40:00,64.68,64.69,64.62,64.62,4267.0,64.68,64.69,64.62,64.62,4267.0
2017-08-01 14:45:00,64.64,64.65,64.56,64.56,4613.0,64.64,64.65,64.56,64.56,4613.0
2017-08-01 14:50:00,64.54,64.61,64.49,64.6,5230.0,64.54,64.61,64.49,64.6,5230.0
2017-08-01 14:55:00,64.6,64.6,64.49,64.56,3450.0,64.6,64.6,64.49,64.56,3450.0
2017-08-01 15:00:00,64.56,64.67,64.55,64.62,7058.0,64.56,64.67,64.55,64.62,7058.0
2017-08-01 15:05:00,64.59,64.66,64.54,64.58,9999.0,64.59,64.66,64.54,64.58,9999.0
2017-08-01 15:10:00,64.58,64.78,64.57,64.78,8901.0,64.58,64.78,64.57,64.78,8901.0
2017-08-01 15:15:00,64.77,64.84,64.72,64.73,5600.0,64.77,64.84,64.72,64.73,5600.0
2017-08-01 15:20:00,64.71,64.81,64.69,64.78,6148.0,64.71,64.81,64.69,64.78,6148.0
2017-08-01 15:25:00,64.75,64.79,64.72,64.79,4871.0,64.75,64.79,64.72,64.79,4871.0
2017-08-01 15:30:00,64.78,64.91,64.7,64.89,33803.0,64.78,64.91,64.7,64.89,33803.0
2017-08-01 15:35:00,64.89,65.02,64.88,64.95,26955.0,64.89,65.02,64.88,64.95,26955.0
2017-08-01 15:40:00,64.98,64.98,64.78,64.8,33173.0,64.98,64.98,64.78,64.8,33173.0
2017-08-01 15:45:00,64.8,64.84,64.76,64.78,23940.0,64.8,64.84,64.76,64.78,23940.0
2017-08-01 15:50:00,64.75,64.87,64.57,64.59,49053.0,64.75,64.87,64.57,64.59,49053.0
2017-08-01 15:55:00,64.57,64.68,64.54,64.61,91286.0,64.57,64.68,64.54,64.61,91286.0
2017-08-02 09:30:00,64.61,64.8,64.42,64.45,40852.0,64.61,64.8,64.42,64.45,40852.0
2017-08-02 09:35:00,64.45,64.62,64.28,64.62,9136.0,64.45,64.62,64.28,64.62,9136.0
2017-08-02 09:40:00,64.42,64.42,64.27,64.31,5985.0,64.42,64.42,64.27,64.31,5985.0
2017-08-02 09:45:00,64.26,64.26,64.06,64.16,2755.0,64.26,64.26,64.06,64.16,2755.0
2017-08-02 09:50:00,64.09,64.14,63.71,64.0,15146.0,64.09,64.14,63.71,64.0,15146.0
2017-08-02 09:55:00,64.06,64.06,63.88,63.99,3700.0,64.06,64.06,63.88,63.99,3700.0
2017-08-02 10:00:00,64.0,64.09,63.86,63.94,5369.0,64.0,64.09,63.86,63.94,5369.0
2017-08-02 10:05:00,63.97,64.16,63.97,64.15,2600.0,63.97,64.16,63.97,64.15,2600.0
2017-08-02 10:10:00,64.21,64.29,64.07,64.22,12108.0,64.21,64.29,64.07,64.22,12108.0
2017-08-02 10:15:00,64.21,64.21,63.89,63.9,7746.0,64.21,64.21,63.89,63.9,7746.0
2017-08-02 10:20:00,63.85,63.87,63.6,63.6,7203.0,63.85,63.87,63.6,63.6,7203.0
2017-08-02 10:25:00,63.55,63.72,63.43,63.46,13126.0,63.55,63.72,63.43,63.46,13126.0
2017-08-02 10:30:00,63.53,63.53,63.26,63.41,9713.0,63.53,63.53,63.26,63.41,9713.0
2017-08-02 10:35:00,63.38,63.44,63.22,63.22,6693.0,63.38,63.44,63.22,63.22,6693.0
2017-08-02 10:40:00,63.26,63.31,62.46,62.46,48876.0,63.26,63.31,62.46,62.46,48876.0
2017-08-02 10:45:00,62.48,62.88,62.48,62.88,16927.0,62.48,62.88,62.48,62.88,16927.0
2017-08-02 10:50:00,62.91,63.05,62.72,62.8,12060.0,62.91,63.05,62.72,62.8,12060.0
2017-08-02 10:55:00,62.78,62.82,62.43,62.51,11211.0,62.78,62.82,62.43,62.51,11211.0
2017-08-02 11:00:00,62.51,62.61,61.41,61.48,57222.0,62.51,62.61,61.41,61.48,57222.0
2017-08-02 11:05:00,61.49,61.65,61.06,61.43,34615.0,61.49,61.65,61.06,61.43,34615.0
2017-08-02 11:10:00,61.41,62.18,61.4,62.17,16901.0,61.41,62.18,61.4,62.17,16901.0
2017-08-02 11:15:00,62.04,62.08,61.61,61.63,20451.0,62.04,62.08,61.61,61.63,20451.0
2017-08-02 11:20:00,61.7,62.3,61.64,62.23,11565.0,61.7,62.3,61.64,62.23,11565.0
2017-08-02 11:25:00,62.3,62.31,61.35,61.52,15264.0,62.3,62.31,61.35,61.52,15264.0
2017-08-02 11:30:00,61.52,61.95,61.46,61.75,8320.0,61.52,61.95,61.46,61.75,8320.0
2017-08-02 11:35:00,61.83,62.13,61.81,62.02,7235.0,61.83,62.13,61.81,62.02,7235.0
2017-08-02 11:40:00,62.05,62.16,61.92,61.98,11175.0,62.05,62.16,61.92,61.98,11175.0
2017-08-02 11:45:00,62.05,62.19,62.02,62.02,2987.0,62.05,62.19,62.02,62.02,2987.0
2017-08-02 11:50:00,62.08,62.15,61.97,62.08,6778.0,62.08,62.15,61.97,62.08,6778.0
2017-08-02 11:55:00,62.09,62.09,61.89,61.89,9463.0,62.09,62.09,61.89,61.89,9463.0
2017-08-02 12:00:00,61.93,61.97,61.8,61.8,8022.0,61.93,61.97,61.8,61.8,8022.0
2017-08-02 12:05:00,61.83,61.87,61.75,61.82,6048.0,61.83,61.87,61.75,61.82,6048.0
2017-08-02 12:10:00,61.83,61.84,61.71,61.8,4901.0,61.83,61.84,61.71,61.8,4901.0
2017-08-02 12:15:00,61.8,62.1,61.8,62.04,4812.0,61.8,62.1,61.8,62.04,4812.0
2017-08-02 12:20:00,62.11,62.11,61.97,61.97,3575.0,62.11,62.11,61.97,61.97,3575.0
2017-08-02 12:25:00,61.98,62.06,61.92,61.92,2779.0,61.98,62.06,61.92,61.92,2779.0
2017-08-02 12:30:00,61.99,62.02,61.83,61.85,5458.0,61.99,62.02,61.83,61.85,5458.0
2017-08-02 12:35:00,61.82,61.96,61.82,61.89,3108.0,61.82,61.96,61.82,61.89,3108.0
2017-08-02 12:40:00,61.89,61.94,61.88,61.93,2557.0,61.89,61.94,61.88,61.93,2557.0
2017-08-02 12:45:00,61.94,62.03,61.87,61.91,5701.0,61.94,62.03,61.87,61.91,5701.0
2017-08-02 12:50:00,61.89,61.96,61.75,61.82,7186.0,61.89,61.96,61.75,61.82,7186.0
2017-08-02 12:55:00,61.8,62.13,61.79,62.05,11278.0,61.8,62.13,61.79,62.05,11278.0
2017-08-02 13:00:00,62.08,62.08,61.82,61.88,8354.0,62.08,62.08,61.82,61.88,8354.0
2017-08-02 13:05:00,61.94,61.94,61.64,61.71,12845.0,61.94,61.94,61.64,61.71,12845.0
2017-08-02 13:10:00,61.71,61.82,61.7,61.79,4105.0,61.71,61.82,61.7,61.79,4105.0
2017-08-02 13:15:00,61.75,61.8,61.68,61.72,6540.0,61.75,61.8,61.68,61.72,6540.0
2017-08-02 13:20:00,61.71,61.86,61.7,61.85,4750.0,61.71,61.86,61.7,61.85,4750.0
2017-08-02 13:25:00,61.82,61.83,61.7,61.7,10062.0,61.82,61.83,61.7,61.7,10062.0
2017-08-02 13:30:00,61.7,61.77,61.66,61.77,9473.0,61.7,61.77,61.66,61.77,9473.0
2017-08-02 13:35:00,61.79,61.96,61.75,61.95,2868.0,61.79,61.96,61.75,61.95,2868.0
2017-08-02 13:40:00,61.98,62.38,61.98,62.34,4390.0,61.98,62.38,61.98,62.34,4390.0
2017-08-02 13:45:00,62.37,62.39,62.18,62.18,4000.0,62.37,62.39,62.18,62.18,4000.0
2017-08-02 13:50:00,62.21,62.33,62.19,62.21,1625.0,62.21,62.33,62.19,62.21,1625.0
2017-08-02 13:55:00,62.2,62.33,62.2,62.29,2195.0,62.2,62.33,62.2,62.29,2195.0
2017-08-02 14:00:00,62.28,62.3,62.21,62.21,6014.0,62.28,62.3,62.21,62.21,6014.0
2017-08-02 14:05:00,62.24,62.27,62.13,62.14,4758.0,62.24,62.27,62.13,62.14,4758.0
2017-08-02 14:10:00,62.14,62.14,62.03,62.09,7551.0,62.14,62.14,62.03,62.09,7551.0
2017-08-02 14:15:00,62.1,62.1,61.96,61.96,6532.0,62.1,62.1,61.96,61.96,6532.0
2017-08-02 14:20:00,61.95,62.0,61.93,61.95,12738.0,61.95,62.0,61.93,61.95,12738.0
2017-08-02 14:25:00,61.96,62.04,61.96,61.99,5730.0,61.96,62.04,61.96,61.99,5730.0
2017-08-02 14:30:00,62.0,62.22,62.0,62.17,7700.0,62.0,62.22,62.0,62.17,7700.0
2017-08-02 14:35:00,62.17,62.17,62.09,62.16,3594.0,62.17,62.17,62.09,62.16,3594.0
2017-08-02 14:40:00,62.17,62.2,62.09,62.15,7101.0,62.17,62.2,62.09,62.15,7101.0
2017-08-02 14:45:00,62.18,62.28,62.11,62.14,4278.0,62.18,62.28,62.11,62.14,4278.0
2017-08-02 14:50:00,62.16,62.16,61.95,61.96,7404.0,62.16,62.16,61.95,61.96,7404.0
2017-08-02 14:55:00,61.97,62.11,61.95,62.1,4412.0,61.97,62.11,61.95,62.1,4412.0
2017-08-02 15:00:00,62.07,62.15,62.02,62.03,8978.0,62.07,62.15,62.02,62.03,8978.0
2017-08-02 15:05:00,62.05,62.05,61.95,62.0,12745.0,62.05,62.05,61.95,62.0,12745.0
2017-08-02 15:10:00,61.98,62.05,61.92,61.93,11671.0,61.98,62.05,61.92,61.93,11671.0
2017-08-02 15:15:00,61.97,61.97,61.84,61.88,13405.0,61.97,61.97,61.84,61.88,13405.0
2017-08-02 15:20:00,61.86,61.9,61.8,61.81,14713.0,61.86,61.9,61.8,61.81,14713.0
2017-08-02 15:25:00,61.81,61.9,61.71,61.85,18988.0,61.81,61.9,61.71,61.85,18988.0
2017-08-02 15:30:00,61.87,61.91,61.74,61.74,14499.0,61.87,61.91,61.74,61.74,14499.0
2017-08-02 15:35:00,61.74,61.81,61.71,61.78,30051.0,61.74,61.81,61.71,61.78,30051.0
2017-08-02 15:40:00,61.81,61.84,61.74,61.76,30094.0,61.81,61.84,61.74,61.76,30094.0
2017-08-02 15:45:00,61.77,61.93,61.75,61.91,25464.0,61.77,61.93,61.75,61.91,25464.0
2017-08-02 15:50:00,61.91,62.08,61.91,62.07,37355.0,61.91,62.08,61.91,62.07,37355.0
2017-08-02 15:55:00,62.03,62.05,61.9,61.97,70227.0,62.03,62.05,61.9,61.97,70227.0
2017-08-03 09:30:00,62.14,62.52,62.04,62.52,15720.0,62.14,62.52,62.04,62.52,15720.0
2017-08-03 09:35:00,62.47,62.59,62.01,62.18,8369.0,62.47,62.59,62.01,62.18,8369.0
2017-08-03 09:40:00,62.18,62.53,62.01,62.01,9170.0,62.18,62.53,62.01,62.01,9170.0
2017-08-03 09:45:00,62.19,62.34,62.18,62.24,4392.0,62.19,62.34,62.18,62.24,4392.0
2017-08-03 09:50:00,62.27,62.49,62.07,62.07,16014.0,62.27,62.49,62.07,62.07,16014.0
2017-08-03 09:55:00,62.11,62.11,61.87,62.07,12607.0,62.11,62.11,61.87,62.07,12607.0
2017-08-03 10:00:00,62.11,62.4,62.09,62.11,9202.0,62.11,62.4,62.09,62.11,9202.0
2017-08-03 10:05:00,62.12,62.25,62.03,62.19,3500.0,62.12,62.25,62.03,62.19,3500.0
2017-08-03 10:10:00,62.24,62.4,61.97,62.05,8083.0,62.24,62.4,61.97,62.05,8083.0
2017-08-03 10:15:00,62.08,62.36,61.97,62.34,2325.0,62.08,62.36,61.97,62.34,2325.0
2017-08-03 10:20:00,62.32,62.44,62.27,62.3,7425.0,62.32,62.44,62.27,62.3,7425.0
2017-08-03 10:25:00,62.29,62.36,62.25,62.29,5335.0,62.29,62.36,62.25,62.29,5335.0
2017-08-03 10:30:00,62.3,62.32,62.0,62.1,13059.0,62.3,62.32,62.0,62.1,13059.0
2017-08-03 10:35:00,62.11,62.24,62.11,62.14,1500.0,62.11,62.24,62.11,62.14,1500.0
2017-08-03 10:40:00,62.13,62.35,62.12,62.31,14267.0,62.13,62.35,62.12,62.31,14267.0
2017-08-03 10:45:00,62.29,62.33,62.04,62.32,28529.0,62.29,62.33,62.04,62.32,28529.0
2017-08-03 10:50:00,62.32,62.46,62.21,62.41,4463.0,62.32,62.46,62.21,62.41,4463.0
2017-08-03 10:55:00,62.47,62.56,62.36,62.51,10947.0,62.47,62.56,62.36,62.51,10947.0
2017-08-03 11:00:00,62.55,62.58,62.37,62.47,11393.0,62.55,62.58,62.37,62.47,11393.0
2017-08-03 11:05:00,62.55,62.62,62.49,62.49,12057.0,62.55,62.62,62.49,62.49,12057.0
2017-08-03 11:10:00,62.54,62.58,62.45,62.46,7273.0,62.54,62.58,62.45,62.46,7273.0
2017-08-03 11:15:00,62.45,62.51,62.27,62.3,8279.0,62.45,62.51,62.27,62.3,8279.0
2017-08-03 11:20:00,62.34,62.48,62.3,62.48,10382.0,62.34,62.48,62.3,62.48,10382.0
2017-08-03 11:25:00,62.45,62.46,62.26,62.32,8543.0,62.45,62.46,62.26,62.32,8543.0
2017-08-03 11:30:00,62.32,62.44,62.32,62.37,1730.0,62.32,62.44,62.32,62.37,1730.0
2017-08-03 11:35:00,62.36,62.45,62.29,62.37,9771.0,62.36,62.45,62.29,62.37,9771.0
2017-08-03 11:40:00,62.4,62.43,62.32,62.32,4072.0,62.4,62.43,62.32,62.32,4072.0
2017-08-03 11:45:00,62.3,62.37,62.22,62.35,7660.0,62.3,62.37,62.22,62.35,7660.0
2017-08-03 11:50:00,62.37,62.52,62.35,62.4,6910.0,62.37,62.52,62.35,62.4,6910.0
2017-08-03 11:55:00,62.4,62.47,62.32,62.32,2273.0,62.4,62.47,62.32,62.32,2273.0
2017-08-03 12:00:00,62.32,62.5,62.31,62.33,7905.0,62.32,62.5,62.31,62.33,7905.0
2017-08-03 12:05:00,62.33,62.39,62.32,62.34,2612.0,62.33,62.39,62.32,62.34,2612.0
2017-08-03 12:10:00,62.32,62.49,62.31,62.49,12709.0,62.32,62.49,62.31,62.49,12709.0
2017-08-03 12:15:00,62.43,62.51,62.38,62.48,5016.0,62.43,62.51,62.38,62.48,5016.0
2017-08-03 12:20:00,62.53,62.68,62.52,62.67,11124.0,62.53,62.68,62.52,62.67,11124.0
2017-08-03 12:25:00,62.67,62.76,62.65,62.73,5685.0,62.67,62.76,62.65,62.73,5685.0
2017-08-03 12:30:00,62.74,62.74,62.53,62.57,9815.0,62.74,62.74,62.53,62.57,9815.0
2017-08-03 12:35:00,62.55,62.78,62.55,62.71,7228.0,62.55,62.78,62.55,62.71,7228.0
2017-08-03 12:40:00,62.75,62.76,62.63,62.63,3810.0,62.75,62.76,62.63,62.63,3810.0
2017-08-03 12:45:00,62.66,62.74,62.63,62.74,3172.0,62.66,62.74,62.63,62.74,3172.0
2017-08-03 12:50:00,62.74,62.8,62.7,62.8,3320.0,62.74,62.8,62.7,62.8,3320.0
2017-08-03 12:55:00,62.77,62.77,62.67,62.74,3825.0,62.77,62.77,62.67,62.74,3825.0
2017-08-03 13:00:00,62.79,62.79,62.68,62.75,2800.0,62.79,62.79,62.68,62.75,2800.0
2017-08-03 13:05:00,62.73,62.78,62.63,62.73,2851.0,62.73,62.78,62.63,62.73,2851.0
2017-08-03 13:10:00,62.75,62.82,62.65,62.65,4418.0,62.75,62.82,62.65,62.65,4418.0
2017-08-03 13:15:00,62.7,62.79,62.67,62.7,2782.0,62.7,62.79,62.67,62.7,2782.0
2017-08-03 13:20:00,62.7,62.75,62.67,62.75,3427.0,62.7,62.75,62.67,62.75,3427.0
2017-08-03 13:25:00,62.69,62.72,62.51,62.51,16997.0,62.69,62.72,62.51,62.51,16997.0
2017-08-03 13:30:00,62.55,62.6,62.38,62.55,17934.0,62.55,62.6,62.38,62.55,17934.0
2017-08-03 13:35:00,62.56,62.57,62.51,62.51,6059.0,62.56,62.57,62.51,62.51,6059.0
2017-08-03 13:40:00,62.55,62.69,62.55,62.67,5258.0,62.55,62.69,62.55,62.67,5258.0
2017-08-03 13:45:00,62.71,62.71,62.65,62.67,2000.0,62.71,62.71,62.65,62.67,2000.0
2017-08-03 13:50:00,62.67,62.67,62.59,62.62,3011.0,62.67,62.67,62.59,62.62,3011.0
2017-08-03 13:55:00,62.64,62.73,62.63,62.67,6856.0,62.64,62.73,62.63,62.67,6856.0
2017-08-03 14:00:00,62.7,62.79,62.68,62.75,3664.0,62.7,62.79,62.68,62.75,3664.0
2017-08-03 14:05:00,62.76,62.76,62.57,62.67,10059.0,62.76,62.76,62.57,62.67,10059.0
2017-08-03 14:10:00,62.71,62.73,62.56,62.56,4573.0,62.71,62.73,62.56,62.56,4573.0
2017-08-03 14:15:00,62.56,62.6,62.55,62.59,900.0,62.56,62.6,62.55,62.59,900.0
2017-08-03 14:20:00,62.62,62.71,62.62,62.71,7246.0,62.62,62.71,62.62,62.71,7246.0
2017-08-03 14:25:00,62.74,62.74,62.66,62.7,6357.0,62.74,62.74,62.66,62.7,6357.0
2017-08-03 14:30:00,62.7,62.74,62.66,62.66,5749.0,62.7,62.74,62.66,62.66,5749.0
2017-08-03 14:35:00,62.65,62.66,62.63,62.65,3106.0,62.65,62.66,62.63,62.65,3106.0
2017-08-03 14:40:00,62.65,62.66,62.57,62.6,13765.0,62.65,62.66,62.57,62.6,13765.0
2017-08-03 14:45:00,62.59,62.61,62.5,62.5,7129.0,62.59,62.61,62.5,62.5,7129.0
2017-08-03 14:50:00,62.5,62.52,62.48,62.51,5309.0,62.5,62.52,62.48,62.51,5309.0
2017-08-03 14:55:00,62.54,62.56,62.52,62.55,4181.0,62.54,62.56,62.52,62.55,4181.0
2017-08-03 15:00:00,62.53,62.65,62.52,62.6,11373.0,62.53,62.65,62.52,62.6,11373.0
2017-08-03 15:05:00,62.59,62.6,62.49,62.55,6300.0,62.59,62.6,62.49,62.55,6300.0
2017-08-03 15:10:00,62.54,62.58,62.52,62.52,9300.0,62.54,62.58,62.52,62.52,9300.0
2017-08-03 15:15:00,62.57,62.67,62.57,62.58,4005.0,62.57,62.67,62.57,62.58,4005.0
2017-08-03 15:20:00,62.58,62.67,62.57,62.67,6495.0,62.58,62.67,62.57,62.67,6495.0
2017-08-03 15:25:00,62.65,62.65,62.49,62.49,7205.0,62.65,62.65,62.49,62.49,7205.0
2017-08-03 15:30:00,62.53,62.53,62.3,62.36,13125.0,62.53,62.53,62.3,62.36,13125.0
2017-08-03 15:35:00,62.36,62.42,62.31,62.42,6167.0,62.36,62.42,62.31,62.42,6167.0
2017-08-03 15:40:00,62.43,62.45,62.33,62.36,15018.0,62.43,62.45,62.33,62.36,15018.0
2017-08-03 15:45:00,62.39,62.47,62.36,62.45,16113.0,62.39,62.47,62.36,62.45,16113.0
2017-08-03 15:50:00,62.45,62.46,62.36,62.42,29944.0,62.45,62.46,62.36,62.42,29944.0
2017-08-03 15:55:00,62.43,62.45,62.36,62.41,59094.0,62.43,62.45,62.36,62.41,59094.0
2017-08-04 09:30:00,62.51,62.64,62.36,62.63,14185.0,62.51,62.64,62.36,62.63,14185.0
2017-08-04 09:35:00,62.63,62.75,62.52,62.54,12754.0,62.63,62.75,62.52,62.54,12754.0
2017-08-04 09:40:00,62.53,62.73,62.51,62.6,4989.0,62.53,62.73,62.51,62.6,4989.0
2017-08-04 09:45:00,62.66,62.66,62.53,62.55,10030.0,62.66,62.66,62.53,62.55,10030.0
2017-08-04 09:50:00,62.56,62.72,62.49,62.63,9025.0,62.56,62.72,62.49,62.63,9025.0
2017-08-04 09:55:00,62.62,62.66,62.46,62.46,3207.0,62.62,62.66,62.46,62.46,3207.0
2017-08-04 10:00:00,62.46,62.59,62.38,62.53,10341.0,62.46,62.59,62.38,62.53,10341.0
2017-08-04 10:05:00,62.53,62.63,62.27,62.5,12366.0,62.53,62.63,62.27,62.5,12366.0
2017-08-04 10:10:00,62.48,62.71,62.38,62.61,25394.0,62.48,62.71,62.38,62.61,25394.0
2017-08-04 10:15:00,62.59,62.88,62.55,62.86,46837.0,62.59,62.88,62.55,62.86,46837.0
2017-08-04 10:20:00,62.98,63.0,62.84,62.89,7085.0,62.98,63.0,62.84,62.89,7085.0
2017-08-04 10:25:00,62.86,62.99,62.74,62.79,14951.0,62.86,62.99,62.74,62.79,14951.0
2017-08-04 10:30:00,62.76,62.83,62.67,62.77,7095.0,62.76,62.83,62.67,62.77,7095.0
2017-08-04 10:35:00,62.79,62.86,62.58,62.58,4050.0,62.79,62.86,62.58,62.58,4050.0
2017-08-04 10:40:00,62.63,62.64,62.55,62.57,1500.0,62.63,62.64,62.55,62.57,1500.0
2017-08-04 10:45:00,62.59,62.68,62.59,62.67,4706.0,62.59,62.68,62.59,62.67,4706.0
2017-08-04 10:50:00,62.68,62.72,62.52,62.52,8215.0,62.68,62.72,62.52,62.52,8215.0
2017-08-04 10:55:00,62.6,62.67,62.6,62.65,1359.0,62.6,62.67,62.6,62.65,1359.0
2017-08-04 11:00:00,62.68,62.82,62.62,62.7,10500.0,62.68,62.82,62.62,62.7,10500.0
2017-08-04 11:05:00,62.71,62.78,62.53,62.56,10706.0,62.71,62.78,62.53,62.56,10706.0
2017-08-04 11:10:00,62.52,62.75,62.48,62.58,10504.0,62.52,62.75,62.48,62.58,10504.0
2017-08-04 11:15:00,62.67,62.84,62.63,62.8,6208.0,62.67,62.84,62.63,62.8,6208.0
2017-08-04 11:20:00,62.79,62.81,62.7,62.77,4727.0,62.79,62.81,62.7,62.77,4727.0
2017-08-04 11:25:00,62.74,62.79,62.62,62.66,13561.0,62.74,62.79,62.62,62.66,13561.0
2017-08-04 11:30:00,62.62,62.77,62.61,62.71,6840.0,62.62,62.77,62.61,62.71,6840.0
2017-08-04 11:35:00,62.75,62.83,62.61,62.61,5472.0,62.75,62.83,62.61,62.61,5472.0
2017-08-04 11:40:00,62.6,62.68,62.59,62.6,1800.0,62.6,62.68,62.59,62.6,1800.0
2017-08-04 11:45:00,62.67,62.76,62.58,62.61,9071.0,62.67,62.76,62.58,62.61,9071.0
2017-08-04 11:50:00,62.6,62.61,62.38,62.38,3730.0,62.6,62.61,62.38,62.38,3730.0
2017-08-04 11:55:00,62.4,62.45,62.4,62.45,600.0,62.4,62.45,62.4,62.45,600.0
2017-08-04 12:00:00,62.49,62.52,62.29,62.4,12833.0,62.49,62.52,62.29,62.4,12833.0
2017-08-04 12:05:00,62.44,62.56,62.41,62.45,26411.0,62.44,62.56,62.41,62.45,26411.0
2017-08-04 12:10:00,62.45,62.58,62.42,62.47,24282.0,62.45,62.58,62.42,62.47,24282.0
2017-08-04 12:15:00,62.43,62.45,62.36,62.39,6555.0,62.43,62.45,62.36,62.39,6555.0
2017-08-04 12:20:00,62.38,62.42,62.34,62.4,2690.0,62.38,62.42,62.34,62.4,2690.0
2017-08-04 12:25:00,62.37,62.38,62.2,62.22,7241.0,62.37,62.38,62.2,62.22,7241.0
2017-08-04 12:30:00,62.21,62.29,62.2,62.2,4592.0,62.21,62.29,62.2,62.2,4592.0
2017-08-04 12:35:00,62.2,62.26,62.12,62.26,7542.0,62.2,62.26,62.12,62.26,7542.0
2017-08-04 12:40:00,62.24,62.3,62.23,62.25,3888.0,62.24,62.3,62.23,62.25,3888.0
2017-08-04 12:45:00,62.23,62.33,62.2,62.31,4500.0,62.23,62.33,62.2,62.31,4500.0
2017-08-04 12:50:00,62.34,62.34,62.24,62.3,500.0,62.34,62.34,62.24,62.3,500.0
2017-08-04 12:55:00,62.32,62.32,62.26,62.26,2305.0,62.32,62.32,62.26,62.26,2305.0
2017-08-04 13:00:00,62.26,62.3,62.17,62.18,3393.0,62.26,62.3,62.17,62.18,3393.0
2017-08-04 13:05:00,62.19,62.19,62.12,62.19,2556.0,62.19,62.19,62.12,62.19,2556.0
2017-08-04 13:10:00,62.26,62.26,62.21,62.25,2100.0,62.26,62.26,62.21,62.25,2100.0
2017-08-04 13:15:00,62.22,62.22,62.14,62.14,3215.0,62.22,62.22,62.14,62.14,3215.0
2017-08-04 13:20:00,62.14,62.22,62.11,62.18,4393.0,62.14,62.22,62.11,62.18,4393.0
2017-08-04 13:25:00,62.14,62.18,62.1,62.14,2550.0,62.14,62.18,62.1,62.14,2550.0
2017-08-04 13:30:00,62.13,62.28,62.13,62.24,3100.0,62.13,62.28,62.13,62.24,3100.0
2017-08-04 13:35:00,62.3,62.3,62.18,62.18,1000.0,62.3,62.3,62.18,62.18,1000.0
2017-08-04 13:40:00,62.15,62.2,62.11,62.19,3316.0,62.15,62.2,62.11,62.19,3316.0
2017-08-04 13:45:00,62.13,62.26,62.13,62.26,3715.0,62.13,62.26,62.13,62.26,3715.0
2017-08-04 13:50:00,62.26,62.26,62.17,62.17,1890.0,62.26,62.26,62.17,62.17,1890.0
2017-08-04 13:55:00,62.17,62.3,62.15,62.18,3284.0,62.17,62.3,62.15,62.18,3284.0
2017-08-04 14:00:00,62.17,62.17,62.15,62.17,400.0,62.17,62.17,62.15,62.17,400.0
2017-08-04 14:05:00,62.17,62.2,62.14,62.17,3400.0,62.17,62.2,62.14,62.17,3400.0
2017-08-04 14:10:00,62.15,62.21,62.15,62.21,1280.0,62.15,62.21,62.15,62.21,1280.0
2017-08-04 14:15:00,62.25,62.27,62.16,62.23,2988.0,62.25,62.27,62.16,62.23,2988.0
2017-08-04 14:20:00,62.24,62.24,62.16,62.2,4608.0,62.24,62.24,62.16,62.2,4608.0
2017-08-04 14:25:00,62.18,62.22,62.07,62.07,5630.0,62.18,62.22,62.07,62.07,5630.0
2017-08-04 14:30:00,62.11,62.11,62.01,62.05,3556.0,62.11,62.11,62.01,62.05,3556.0
2017-08-04 14:35:00,62.08,62.12,62.03,62.06,2447.0,62.08,62.12,62.03,62.06,2447.0
2017-08-04 14:40:00,62.08,62.13,62.01,62.13,2661.0,62.08,62.13,62.01,62.13,2661.0
2017-08-04 14:45:00,62.1,62.12,62.09,62.12,1900.0,62.1,62.12,62.09,62.12,1900.0
2017-08-04 14:50:00,62.13,62.14,62.02,62.02,4593.0,62.13,62.14,62.02,62.02,4593.0
2017-08-04 14:55:00,62.02,62.07,61.95,61.98,5757.0,62.02,62.07,61.95,61.98,5757.0
2017-08-04 15:00:00,61.96,62.05,61.95,62.03,3175.0,61.96,62.05,61.95,62.03,3175.0
2017-08-04 15:05:00,62.01,62.04,62.0,62.04,1200.0,62.01,62.04,62.0,62.04,1200.0
2017-08-04 15:10:00,62.04,62.04,61.97,61.99,4150.0,62.04,62.04,61.97,61.99,4150.0
2017-08-04 15:15:00,62.02,62.04,61.95,61.95,4929.0,62.02,62.04,61.95,61.95,4929.0
2017-08-04 15:20:00,61.94,61.98,61.9,61.96,5978.0,61.94,61.98,61.9,61.96,5978.0
2017-08-04 15:25:00,61.94,61.96,61.92,61.96,2100.0,61.94,61.96,61.92,61.96,2100.0
2017-08-04 15:30:00,61.95,61.99,61.92,61.98,9979.0,61.95,61.99,61.92,61.98,9979.0
2017-08-04 15:35:00,61.98,62.03,61.93,62.03,7605.0,61.98,62.03,61.93,62.03,7605.0
2017-08-04 15:40:00,62.04,62.04,61.86,61.92,26816.0,62.04,62.04,61.86,61.92,26816.0
2017-08-04 15:45:00,61.95,61.98,61.88,61.95,18974.0,61.95,61.98,61.88,61.95,18974.0
2017-08-04 15:50:00,61.96,62.03,61.89,62.03,22743.0,61.96,62.03,61.89,62.03,22743.0
2017-08-04 15:55:00,62.04,62.14,62.03,62.14,44106.0,62.04,62.14,62.03,62.14,44106.0
2017-08-07 09:30:00,62.24,62.57,62.22,62.38,11184.0,62.24,62.57,62.22,62.38,11184.0
2017-08-07 09:35:00,62.45,62.54,62.12,62.12,7787.0,62.45,62.54,62.12,62.12,7787.0
2017-08-07 09:40:00,62.15,62.47,62.15,62.41,6435.0,62.15,62.47,62.15,62.41,6435.0
2017-08-07 09:45:00,62.42,62.5,62.34,62.46,6809.0,62.42,62.5,62.34,62.46,6809.0
2017-08-07 09:50:00,62.46,62.5,62.33,62.33,8594.0,62.46,62.5,62.33,62.33,8594.0
2017-08-07 09:55:00,62.29,62.35,62.15,62.26,6519.0,62.29,62.35,62.15,62.26,6519.0
2017-08-07 10:00:00,62.24,62.34,62.22,62.34,3404.0,62.24,62.34,62.22,62.34,3404.0
2017-08-07 10:05:00,62.3,62.34,62.23,62.32,2150.0,62.3,62.34,62.23,62.32,2150.0
2017-08-07 10:10:00,62.27,62.47,62.22,62.36,10971.0,62.27,62.47,62.22,62.36,10971.0
2017-08-07 10:15:00,62.41,62.44,62.36,62.43,4200.0,62.41,62.44,62.36,62.43,4200.0
2017-08-07 10:20:00,62.43,62.47,62.31,62.45,13913.0,62.43,62.47,62.31,62.45,13913.0
2017-08-07 10:25:00,62.43,62.47,62.34,62.38,10625.0,62.43,62.47,62.34,62.38,10625.0
2017-08-07 10:30:00,62.35,62.47,62.34,62.45,10335.0,62.35,62.47,62.34,62.45,10335.0
2017-08-07 10:35:00,62.44,62.47,62.36,62.36,13878.0,62.44,62.47,62.36,62.36,13878.0
2017-08-07 10:40:00,62.38,62.44,62.32,62.33,8506.0,62.38,62.44,62.32,62.33,8506.0
2017-08-07 10:45:00,62.34,62.45,62.34,62.35,6902.0,62.34,62.45,62.34,62.35,6902.0
2017-08-07 10:50:00,62.32,62.44,62.32,62.42,4692.0,62.32,62.44,62.32,62.42,4692.0
2017-08-07 10:55:00,62.4,62.43,62.33,62.33,9392.0,62.4,62.43,62.33,62.33,9392.0
2017-08-07 11:00:00,62.3,62.35,62.24,62.34,12550.0,62.3,62.35,62.24,62.34,12550.0
2017-08-07 11:05:00,62.31,62.34,62.28,62.29,6300.0,62.31,62.34,62.28,62.29,6300.0
2017-08-07 11:10:00,62.28,62.46,62.28,62.46,26112.0,62.28,62.46,62.28,62.46,26112.0
2017-08-07 11:15:00,62.42,62.48,62.39,62.47,5898.0,62.42,62.48,62.39,62.47,5898.0
2017-08-07 11:20:00,62.47,62.57,62.45,62.57,5892.0,62.47,62.57,62.45,62.57,5892.0
2017-08-07 11:25:00,62.56,62.86,62.56,62.77,8912.0,62.56,62.86,62.56,62.77,8912.0
2017-08-07 11:30:00,62.8,62.87,62.78,62.81,6300.0,62.8,62.87,62.78,62.81,6300.0
2017-08-07 11:35:00,62.8,62.81,62.75,62.8,14244.0,62.8,62.81,62.75,62.8,14244.0
2017-08-07 11:40:00,62.8,62.8,62.62,62.62,9345.0,62.8,62.8,62.62,62.62,9345.0
2017-08-07 11:45:00,62.67,62.79,62.67,62.79,2400.0,62.67,62.79,62.67,62.79,2400.0
2017-08-07 11:50:00,62.79,62.79,62.68,62.71,3300.0,62.79,62.79,62.68,62.71,3300.0
2017-08-07 11:55:00,62.7,62.76,62.69,62.72,4311.0,62.7,62.76,62.69,62.72,4311.0
2017-08-07 12:00:00,62.73,62.79,62.73,62.75,6410.0,62.73,62.79,62.73,62.75,6410.0
2017-08-07 12:05:00,62.73,62.75,62.66,62.71,3604.0,62.73,62.75,62.66,62.71,3604.0
2017-08-07 12:10:00,62.73,62.8,62.72,62.73,5999.0,62.73,62.8,62.72,62.73,5999.0
2017-08-07 12:15:00,62.7,62.73,62.62,62.62,4467.0,62.7,62.73,62.62,62.62,4467.0
2017-08-07 12:20:00,62.62,62.7,62.61,62.64,2525.0,62.62,62.7,62.61,62.64,2525.0
2017-08-07 12:25:00,62.67,62.74,62.65,62.68,6688.0,62.67,62.74,62.65,62.68,6688.0
2017-08-07 12:30:00,62.68,62.69,62.62,62.68,3895.0,62.68,62.69,62.62,62.68,3895.0
2017-08-07 12:35:00,62.67,62.7,62.64,62.69,5730.0,62.67,62.7,62.64,62.69,5730.0
2017-08-07 12:40:00,62.7,62.73,62.64,62.72,2837.0,62.7,62.73,62.64,62.72,2837.0
2017-08-07 12:45:00,62.68,62.73,62.67,62.73,8033.0,62.68,62.73,62.67,62.73,8033.0
2017-08-07 12:50:00,62.73,62.8,62.68,62.78,11065.0,62.73,62.8,62.68,62.78,11065.0
2017-08-07 12:55:00,62.78,62.79,62.71,62.72,8061.0,62.78,62.79,62.71,62.72,8061.0
2017-08-07 13:00:00,62.72,62.75,62.7,62.71,4101.0,62.72,62.75,62.7,62.71,4101.0
2017-08-07 13:05:00,62.72,62.79,62.7,62.75,9007.0,62.72,62.79,62.7,62.75,9007.0
2017-08-07 13:10:00,62.75,62.78,62.72,62.77,7044.0,62.75,62.78,62.72,62.77,7044.0
2017-08-07 13:15:00,62.76,62.76,62.67,62.75,4700.0,62.76,62.76,62.67,62.75,4700.0
2017-08-07 13:20:00,62.75,62.84,62.73,62.83,6040.0,62.75,62.84,62.73,62.83,6040.0
2017-08-07 13:25:00,62.83,62.87,62.8,62.8,7366.0,62.83,62.87,62.8,62.8,7366.0
2017-08-07 13:30:00,62.81,62.89,62.81,62.89,9255.0,62.81,62.89,62.81,62.89,9255.0
2017-08-07 13:35:00,62.9,62.93,62.85,62.85,7659.0,62.9,62.93,62.85,62.85,7659.0
2017-08-07 13:40:00,62.84,62.87,62.79,62.85,10776.0,62.84,62.87,62.79,62.85,10776.0
2017-08-07 13:45:00,62.83,62.85,62.81,62.81,3307.0,62.83,62.85,62.81,62.81,3307.0
2017-08-07 13:50:00,62.83,62.87,62.81,62.84,3297.0,62.83,62.87,62.81,62.84,3297.0
2017-08-07 13:55:00,62.84,62.89,62.82,62.89,3750.0,62.84,62.89,62.82,62.89,3750.0
2017-08-07 14:00:00,62.87,63.21,62.87,63.21,22629.0,62.87,63.21,62.87,63.21,22629.0
2017-08-07 14:05:00,63.2,63.23,63.1,63.18,10429.0,63.2,63.23,63.1,63.18,10429.0
2017-08-07 14:10:00,63.17,63.25,63.06,63.18,14997.0,63.17,63.25,63.06,63.18,14997.0
2017-08-07 14:15:00,63.15,63.21,63.1,63.1,4500.0,63.15,63.21,63.1,63.1,4500.0
2017-08-07 14:20:00,63.12,63.24,63.1,63.24,4094.0,63.12,63.24,63.1,63.24,4094.0
2017-08-07 14:25:00,63.24,63.24,63.14,63.14,5332.0,63.24,63.24,63.14,63.14,5332.0
2017-08-07 14:30:00,63.16,63.22,63.16,63.17,3606.0,63.16,63.22,63.16,63.17,3606.0
2017-08-07 14:35:00,63.18,63.25,63.16,63.23,11145.0,63.18,63.25,63.16,63.23,11145.0
2017-08-07 14:40:00,63.22,63.24,63.17,63.24,4084.0,63.22,63.24,63.17,63.24,4084.0
2017-08-07 14:45:00,63.21,63.24,63.11,63.13,10578.0,63.21,63.24,63.11,63.13,10578.0
2017-08-07 14:50:00,63.16,63.16,63.1,63.1,3921.0,63.16,63.16,63.1,63.1,3921.0
2017-08-07 14:55:00,63.12,63.12,63.05,63.11,5183.0,63.12,63.12,63.05,63.11,5183.0
2017-08-07 15:00:00,63.1,63.1,63.04,63.07,8222.0,63.1,63.1,63.04,63.07,8222.0
2017-08-07 15:05:00,63.07,63.19,63.07,63.16,8407.0,63.07,63.19,63.07,63.16,8407.0
2017-08-07 15:10:00,63.17,63.24,63.16,63.2,17509.0,63.17,63.24,63.16,63.2,17509.0
2017-08-07 15:15:00,63.21,63.21,63.12,63.15,6404.0,63.21,63.21,63.12,63.15,6404.0
2017-08-07 15:20:00,63.17,63.2,63.17,63.19,7359.0,63.17,63.2,63.17,63.19,7359.0
2017-08-07 15:25:00,63.21,63.3,63.21,63.29,10782.0,63.21,63.3,63.21,63.29,10782.0
2017-08-07 15:30:00,63.29,63.3,63.17,63.22,11292.0,63.29,63.3,63.17,63.22,11292.0
2017-08-07 15:35:00,63.23,63.26,63.17,63.22,20107.0,63.23,63.26,63.17,63.22,20107.0
2017-08-07 15:40:00,63.2,63.3,63.15,63.29,13985.0,63.2,63.3,63.15,63.29,13985.0
2017-08-07 15:45:00,63.31,63.32,63.09,63.18,10273.0,63.31,63.32,63.09,63.18,10273.0
2017-08-07 15:50:00,63.19,63.26,63.04,63.09,12342.0,63.19,63.26,63.04,63.09,12342.0
2017-08-07 15:55:00,63.12,63.2,63.02,63.17,35097.0,63.12,63.2,63.02,63.17,35097.0
2017-08-08 09:30:00,63.07,63.23,62.73,63.1,16055.0,63.07,63.23,62.73,63.1,16055.0
2017-08-08 09:35:00,63.15,63.16,62.88,62.98,3300.0,63.15,63.16,62.88,62.98,3300.0
2017-08-08 09:40:00,62.99,63.06,62.81,62.95,3418.0,62.99,63.06,62.81,62.95,3418.0
2017-08-08 09:45:00,62.95,63.06,62.85,62.98,5150.0,62.95,63.06,62.85,62.98,5150.0
2017-08-08 09:50:00,62.96,63.0,62.92,63.0,2386.0,62.96,63.0,62.92,63.0,2386.0
2017-08-08 09:55:00,62.97,62.97,62.9,62.93,2718.0,62.97,62.97,62.9,62.93,2718.0
2017-08-08 10:00:00,62.91,62.97,62.88,62.9,5088.0,62.91,62.97,62.88,62.9,5088.0
2017-08-08 10:05:00,62.88,62.97,62.83,62.97,6050.0,62.88,62.97,62.83,62.97,6050.0
2017-08-08 10:10:00,62.96,62.96,62.88,62.92,3000.0,62.96,62.96,62.88,62.92,3000.0
2017-08-08 10:15:00,62.87,63.0,62.83,62.97,7471.0,62.87,63.0,62.83,62.97,7471.0
2017-08-08 10:20:00,62.97,62.97,62.89,62.93,3578.0,62.97,62.97,62.89,62.93,3578.0
2017-08-08 10:25:00,62.93,62.95,62.77,62.88,20180.0,62.93,62.95,62.77,62.88,20180.0
2017-08-08 10:30:00,62.84,62.9,62.68,62.9,17525.0,62.84,62.9,62.68,62.9,17525.0
2017-08-08 10:35:00,62.9,62.93,62.8,62.86,4598.0,62.9,62.93,62.8,62.86,4598.0
2017-08-08 10:40:00,62.86,62.89,62.8,62.85,2850.0,62.86,62.89,62.8,62.85,2850.0
2017-08-08 10:45:00,62.85,62.87,62.77,62.77,7156.0,62.85,62.87,62.77,62.77,7156.0
2017-08-08 10:50:00,62.79,62.93,62.78,62.93,6600.0,62.79,62.93,62.78,62.93,6600.0
2017-08-08 10:55:00,62.9,62.93,62.78,62.83,6985.0,62.9,62.93,62.78,62.83,6985.0
2017-08-08 11:00:00,62.82,62.9,62.82,62.9,3150.0,62.82,62.9,62.82,62.9,3150.0
2017-08-08 11:05:00,62.91,62.94,62.79,62.81,18838.0,62.91,62.94,62.79,62.81,18838.0
2017-08-08 11:10:00,62.83,62.95,62.81,62.91,13503.0,62.83,62.95,62.81,62.91,13503.0
2017-08-08 11:15:00,62.89,62.91,62.85,62.89,8732.0,62.89,62.91,62.85,62.89,8732.0
2017-08-08 11:20:00,62.92,62.96,62.84,62.86,6418.0,62.92,62.96,62.84,62.86,6418.0
2017-08-08 11:25:00,62.88,62.91,62.8,62.83,13110.0,62.88,62.91,62.8,62.83,13110.0
2017-08-08 11:30:00,62.85,62.93,62.84,62.86,11208.0,62.85,62.93,62.84,62.86,11208.0
2017-08-08 11:35:00,62.86,62.92,62.84,62.9,1300.0,62.86,62.92,62.84,62.9,1300.0
2017-08-08 11:40:00,62.96,62.96,62.87,62.9,11801.0,62.96,62.96,62.87,62.9,11801.0
2017-08-08 11:45:00,62.91,62.96,62.85,62.9,20735.0,62.91,62.96,62.85,62.9,20735.0
2017-08-08 11:50:00,62.92,63.24,62.91,63.24,10559.0,62.92,63.24,62.91,63.24,10559.0
2017-08-08 11:55:00,63.23,63.54,63.21,63.45,12569.0,63.23,63.54,63.21,63.45,12569.0
2017-08-08 12:00:00,63.38,63.38,63.27,63.37,2099.0,63.38,63.38,63.27,63.37,2099.0
2017-08-08 12:05:00,63.34,63.43,63.31,63.35,3952.0,63.34,63.43,63.31,63.35,3952.0
2017-08-08 12:10:00,63.35,63.41,63.31,63.32,7252.0,63.35,63.41,63.31,63.32,7252.0
2017-08-08 12:15:00,63.33,63.4,63.3,63.3,5218.0,63.33,63.4,63.3,63.3,5218.0
2017-08-08 12:20:00,63.29,63.3,63.22,63.25,3754.0,63.29,63.3,63.22,63.25,3754.0
2017-08-08 12:25:00,63.3,63.3,63.24,63.28,3229.0,63.3,63.3,63.24,63.28,3229.0
2017-08-08 12:30:00,63.28,63.47,63.24,63.34,22455.0,63.28,63.47,63.24,63.34,22455.0
2017-08-08 12:35:00,63.37,63.5,63.37,63.42,19819.0,63.37,63.5,63.37,63.42,19819.0
2017-08-08 12:40:00,63.42,63.5,63.34,63.45,9144.0,63.42,63.5,63.34,63.45,9144.0
2017-08-08 12:45:00,63.45,63.46,63.38,63.41,6236.0,63.45,63.46,63.38,63.41,6236.0
2017-08-08 12:50:00,63.4,63.47,63.39,63.44,8802.0,63.4,63.47,63.39,63.44,8802.0
2017-08-08 12:55:00,63.43,63.47,63.37,63.44,3985.0,63.43,63.47,63.37,63.44,3985.0
2017-08-08 13:00:00,63.41,63.43,63.34,63.36,6556.0,63.41,63.43,63.34,63.36,6556.0
2017-08-08 13:05:00,63.37,63.38,63.32,63.36,4230.0,63.37,63.38,63.32,63.36,4230.0
2017-08-08 13:10:00,63.35,63.38,63.32,63.33,1680.0,63.35,63.38,63.32,63.33,1680.0
2017-08-08 13:15:00,63.33,63.35,63.28,63.33,3446.0,63.33,63.35,63.28,63.33,3446.0
2017-08-08 13:20:00,63.34,63.39,63.33,63.39,2032.0,63.34,63.39,63.33,63.39,2032.0
2017-08-08 13:25:00,63.37,63.38,63.3,63.3,2400.0,63.37,63.38,63.3,63.3,2400.0
2017-08-08 13:30:00,63.31,63.35,63.15,63.24,9375.0,63.31,63.35,63.15,63.24,9375.0
2017-08-08 13:35:00,63.21,63.28,63.21,63.27,2853.0,63.21,63.28,63.21,63.27,2853.0
2017-08-08 13:40:00,63.28,63.35,63.27,63.32,1796.0,63.28,63.35,63.27,63.32,1796.0
2017-08-08 13:45:00,63.32,63.35,63.29,63.35,3750.0,63.32,63.35,63.29,63.35,3750.0
2017-08-08 13:50:00,63.36,63.36,63.33,63.34,2015.0,63.36,63.36,63.33,63.34,2015.0
2017-08-08 13:55:00,63.33,63.39,63.32,63.34,2663.0,63.33,63.39,63.32,63.34,2663.0
2017-08-08 14:00:00,63.36,63.39,63.32,63.39,3200.0,63.36,63.39,63.32,63.39,3200.0
2017-08-08 14:05:00,63.38,63.43,63.35,63.41,6279.0,63.38,63.43,63.35,63.41,6279.0
2017-08-08 14:10:00,63.37,63.44,63.37,63.42,2600.0,63.37,63.44,63.37,63.42,2600.0
2017-08-08 14:15:00,63.41,63.44,63.37,63.43,2711.0,63.41,63.44,63.37,63.43,2711.0
2017-08-08 14:20:00,63.4,63.4,63.32,63.33,4092.0,63.4,63.4,63.32,63.33,4092.0
2017-08-08 14:25:00,63.33,63.35,63.28,63.3,4779.0,63.33,63.35,63.28,63.3,4779.0
2017-08-08 14:30:00,63.28,63.3,63.27,63.3,3260.0,63.28,63.3,63.27,63.3,3260.0
2017-08-08 14:35:00,63.28,63.3,63.25,63.28,4934.0,63.28,63.3,63.25,63.28,4934.0
2017-08-08 14:40:00,63.27,63.28,63.18,63.21,2740.0,63.27,63.28,63.18,63.21,2740.0
2017-08-08 14:45:00,63.21,63.23,63.18,63.22,3253.0,63.21,63.23,63.18,63.22,3253.0
2017-08-08 14:50:00,63.2,63.26,63.17,63.23,3417.0,63.2,63.26,63.17,63.23,3417.0
2017-08-08 14:55:00,63.25,63.28,63.2,63.24,7176.0,63.25,63.28,63.2,63.24,7176.0
2017-08-08 15:00:00,63.25,63.26,63.17,63.18,3444.0,63.25,63.26,63.17,63.18,3444.0
2017-08-08 15:05:00,63.15,63.19,63.11,63.15,6463.0,63.15,63.19,63.11,63.15,6463.0
2017-08-08 15:10:00,63.16,63.16,63.1,63.11,7003.0,63.16,63.16,63.1,63.11,7003.0
2017-08-08 15:15:00,63.09,63.13,63.09,63.12,7042.0,63.09,63.13,63.09,63.12,7042.0
2017-08-08 15:20:00,63.12,63.13,63.01,63.01,9244.0,63.12,63.13,63.01,63.01,9244.0
2017-08-08 15:25:00,63.02,63.07,62.84,62.9,10206.0,63.02,63.07,62.84,62.9,10206.0
2017-08-08 15:30:00,62.95,62.98,62.84,62.91,8323.0,62.95,62.98,62.84,62.91,8323.0
2017-08-08 15:35:00,62.9,62.93,62.72,62.91,11818.0,62.9,62.93,62.72,62.91,11818.0
2017-08-08 15:40:00,62.82,62.87,62.76,62.77,10606.0,62.82,62.87,62.76,62.77,10606.0
2017-08-08 15:45:00,62.79,62.92,62.79,62.89,12827.0,62.79,62.92,62.79,62.89,12827.0
2017-08-08 15:50:00,62.9,62.93,62.71,62.81,23448.0,62.9,62.93,62.71,62.81,23448.0
2017-08-08 15:55:00,62.84,62.85,62.75,62.83,33694.0,62.84,62.85,62.75,62.83,33694.0
2017-08-09 09:30:00,62.45,62.52,62.09,62.41,21079.0,62.45,62.52,62.09,62.41,21079.0
2017-08-09 09:35:00,62.51,62.75,62.49,62.75,9673.0,62.51,62.75,62.49,62.75,9673.0
2017-08-09 09:40:00,62.77,63.03,62.65,63.03,9908.0,62.77,63.03,62.65,63.03,9908.0
2017-08-09 09:45:00,63.04,63.17,62.85,63.13,22134.0,63.04,63.17,62.85,63.13,22134.0
2017-08-09 09:50:00,63.06,63.12,62.77,63.09,14444.0,63.06,63.12,62.77,63.09,14444.0
2017-08-09 09:55:00,63.18,63.48,63.18,63.28,4773.0,63.18,63.48,63.18,63.28,4773.0
2017-08-09 10:00:00,63.29,63.39,63.04,63.28,10171.0,63.29,63.39,63.04,63.28,10171.0
2017-08-09 10:05:00,63.28,63.39,63.0,63.28,23139.0,63.28,63.39,63.0,63.28,23139.0
2017-08-09 10:10:00,63.32,63.37,63.23,63.37,16178.0,63.32,63.37,63.23,63.37,16178.0
2017-08-09 10:15:00,63.37,63.48,63.28,63.28,10741.0,63.37,63.48,63.28,63.28,10741.0
2017-08-09 10:20:00,63.29,63.44,63.24,63.4,14035.0,63.29,63.44,63.24,63.4,14035.0
2017-08-09 10:25:00,63.42,63.42,63.2,63.21,4122.0,63.42,63.42,63.2,63.21,4122.0
2017-08-09 10:30:00,63.12,63.6,63.1,63.6,21199.0,63.12,63.6,63.1,63.6,21199.0
2017-08-09 10:35:00,63.55,63.78,63.47,63.71,13275.0,63.55,63.78,63.47,63.71,13275.0
2017-08-09 10:40:00,63.78,63.88,63.6,63.63,8784.0,63.78,63.88,63.6,63.63,8784.0
2017-08-09 10:45:00,63.68,63.68,63.47,63.6,8779.0,63.68,63.68,63.47,63.6,8779.0
2017-08-09 10:50:00,63.5,63.7,63.43,63.64,11111.0,63.5,63.7,63.43,63.64,11111.0
2017-08-09 10:55:00,63.63,63.75,63.48,63.48,10460.0,63.63,63.75,63.48,63.48,10460.0
2017-08-09 11:00:00,63.42,63.5,63.27,63.5,6534.0,63.42,63.5,63.27,63.5,6534.0
2017-08-09 11:05:00,63.47,63.61,63.39,63.51,3428.0,63.47,63.61,63.39,63.51,3428.0
2017-08-09 11:10:00,63.43,63.54,63.32,63.54,18299.0,63.43,63.54,63.32,63.54,18299.0
2017-08-09 11:15:00,63.47,63.57,63.46,63.51,4383.0,63.47,63.57,63.46,63.51,4383.0
2017-08-09 11:20:00,63.46,63.59,63.44,63.5,6578.0,63.46,63.59,63.44,63.5,6578.0
2017-08-09 11:25:00,63.43,63.52,63.43,63.47,1260.0,63.43,63.52,63.43,63.47,1260.0
2017-08-09 11:30:00,63.44,63.58,63.44,63.54,5429.0,63.44,63.58,63.44,63.54,5429.0
2017-08-09 11:35:00,63.55,63.6,63.47,63.47,2600.0,63.55,63.6,63.47,63.47,2600.0
2017-08-09 11:40:00,63.47,63.55,63.42,63.54,4500.0,63.47,63.55,63.42,63.54,4500.0
2017-08-09 11:45:00,63.47,63.69,63.41,63.69,29983.0,63.47,63.69,63.41,63.69,29983.0
2017-08-09 11:50:00,63.7,63.87,63.65,63.87,2870.0,63.7,63.87,63.65,63.87,2870.0
2017-08-09 11:55:00,63.88,63.98,63.8,63.89,8624.0,63.88,63.98,63.8,63.89,8624.0
2017-08-09 12:00:00,63.83,63.84,63.74,63.74,2745.0,63.83,63.84,63.74,63.74,2745.0
2017-08-09 12:05:00,63.73,63.75,63.64,63.7,4844.0,63.73,63.75,63.64,63.7,4844.0
2017-08-09 12:10:00,63.74,63.81,63.68,63.8,4915.0,63.74,63.81,63.68,63.8,4915.0
2017-08-09 12:15:00,63.76,63.84,63.76,63.84,2800.0,63.76,63.84,63.76,63.84,2800.0
2017-08-09 12:20:00,63.82,63.95,63.8,63.89,7821.0,63.82,63.95,63.8,63.89,7821.0
2017-08-09 12:25:00,63.89,63.92,63.87,63.92,2305.0,63.89,63.92,63.87,63.92,2305.0
2017-08-09 12:30:00,63.89,64.0,63.74,64.0,18100.0,63.89,64.0,63.74,64.0,18100.0
2017-08-09 12:35:00,64.0,64.02,63.85,63.9,18165.0,64.0,64.02,63.85,63.9,18165.0
2017-08-09 12:40:00,63.94,64.01,63.81,63.99,15731.0,63.94,64.01,63.81,63.99,15731.0
2017-08-09 12:45:00,64.0,64.0,63.86,63.94,2784.0,64.0,64.0,63.86,63.94,2784.0
2017-08-09 12:50:00,63.91,63.96,63.85,63.91,14900.0,63.91,63.96,63.85,63.91,14900.0
2017-08-09 12:55:00,63.86,63.87,63.75,63.75,1444.0,63.86,63.87,63.75,63.75,1444.0
2017-08-09 13:00:00,63.73,63.83,63.67,63.83,12031.0,63.73,63.83,63.67,63.83,12031.0
2017-08-09 13:05:00,63.81,63.83,63.72,63.76,8555.0,63.81,63.83,63.72,63.76,8555.0
2017-08-09 13:10:00,63.76,63.85,63.75,63.83,8760.0,63.76,63.85,63.75,63.83,8760.0
2017-08-09 13:15:00,63.82,63.83,63.77,63.8,4623.0,63.82,63.83,63.77,63.8,4623.0
2017-08-09 13:20:00,63.79,63.9,63.79,63.89,8367.0,63.79,63.9,63.79,63.89,8367.0
2017-08-09 13:25:00,63.87,63.88,63.77,63.77,3063.0,63.87,63.88,63.77,63.77,3063.0
2017-08-09 13:30:00,63.79,63.81,63.79,63.81,260.0,63.79,63.81,63.79,63.81,260.0
2017-08-09 13:35:00,63.77,63.8,63.74,63.78,9808.0,63.77,63.8,63.74,63.78,9808.0
2017-08-09 13:40:00,63.79,63.81,63.73,63.77,5700.0,63.79,63.81,63.73,63.77,5700.0
2017-08-09 13:45:00,63.75,63.76,63.73,63.76,4444.0,63.75,63.76,63.73,63.76,4444.0
2017-08-09 13:50:00,63.77,63.83,63.76,63.83,3817.0,63.77,63.83,63.76,63.83,3817.0
2017-08-09 13:55:00,63.83,63.84,63.71,63.8,9091.0,63.83,63.84,63.71,63.8,9091.0
2017-08-09 14:00:00,63.82,63.84,63.77,63.8,6115.0,63.82,63.84,63.77,63.8,6115.0
2017-08-09 14:05:00,63.73,63.77,63.63,63.68,5777.0,63.73,63.77,63.63,63.68,5777.0
2017-08-09 14:10:00,63.68,63.68,63.58,63.61,2996.0,63.68,63.68,63.58,63.61,2996.0
2017-08-09 14:15:00,63.58,63.64,63.52,63.52,10343.0,63.58,63.64,63.52,63.52,10343.0
2017-08-09 14:20:00,63.57,63.6,63.52,63.59,3327.0,63.57,63.6,63.52,63.59,3327.0
2017-08-09 14:25:00,63.53,63.58,63.46,63.5,4854.0,63.53,63.58,63.46,63.5,4854.0
2017-08-09 14:30:00,63.48,63.48,63.3,63.3,1812.0,63.48,63.48,63.3,63.3,1812.0
2017-08-09 14:35:00,63.34,63.4,63.28,63.34,7056.0,63.34,63.4,63.28,63.34,7056.0
2017-08-09 14:40:00,63.32,63.4,63.32,63.38,2900.0,63.32,63.4,63.32,63.38,2900.0
2017-08-09 14:45:00,63.38,63.42,63.25,63.33,3032.0,63.38,63.42,63.25,63.33,3032.0
2017-08-09 14:50:00,63.31,63.37,63.31,63.37,1600.0,63.31,63.37,63.31,63.37,1600.0
2017-08-09 14:55:00,63.39,63.4,63.28,63.33,6470.0,63.39,63.4,63.28,63.33,6470.0
2017-08-09 15:00:00,63.31,63.4,63.3,63.39,10023.0,63.31,63.4,63.3,63.39,10023.0
2017-08-09 15:05:00,63.37,63.37,63.23,63.23,4492.0,63.37,63.37,63.23,63.23,4492.0
2017-08-09 15:10:00,63.24,63.51,63.24,63.44,10724.0,63.24,63.51,63.24,63.44,10724.0
2017-08-09 15:15:00,63.45,63.61,63.45,63.58,4870.0,63.45,63.61,63.45,63.58,4870.0
2017-08-09 15:20:00,63.62,63.67,63.58,63.59,5138.0,63.62,63.67,63.58,63.59,5138.0
2017-08-09 15:25:00,63.62,63.64,63.55,63.57,4771.0,63.62,63.64,63.55,63.57,4771.0
2017-08-09 15:30:00,63.56,63.57,63.48,63.52,5603.0,63.56,63.57,63.48,63.52,5603.0
2017-08-09 15:35:00,63.52,63.59,63.51,63.58,7897.0,63.52,63.59,63.51,63.58,7897.0
2017-08-09 15:40:00,63.58,63.68,63.58,63.66,15425.0,63.58,63.68,63.58,63.66,15425.0
2017-08-09 15:45:00,63.68,63.68,63.55,63.59,20265.0,63.68,63.68,63.55,63.59,20265.0
2017-08-09 15:50:00,63.6,63.71,63.59,63.68,21057.0,63.6,63.71,63.59,63.68,21057.0
2017-08-09 15:55:00,63.69,63.74,63.64,63.65,67111.0,63.69,63.74,63.64,63.65,67111.0
2017-08-10 09:30:00,63.11,63.27,62.84,63.05,28028.0,63.11,63.27,62.84,63.05,28028.0
2017-08-10 09:35:00,63.09,63.38,63.05,63.15,10979.0,63.09,63.38,63.05,63.15,10979.0
2017-08-10 09:40:00,63.25,63.26,62.88,63.0,5432.0,63.25,63.26,62.88,63.0,5432.0
2017-08-10 09:45:00,62.96,63.22,62.93,63.05,13288.0,62.96,63.22,62.93,63.05,13288.0
2017-08-10 09:50:00,63.05,63.12,62.98,63.07,8050.0,63.05,63.12,62.98,63.07,8050.0
2017-08-10 09:55:00,63.04,63.17,62.88,63.07,6563.0,63.04,63.17,62.88,63.07,6563.0
2017-08-10 10:00:00,63.1,63.16,62.66,62.72,28687.0,63.1,63.16,62.66,62.72,28687.0
2017-08-10 10:05:00,62.72,62.81,62.44,62.52,13339.0,62.72,62.81,62.44,62.52,13339.0
2017-08-10 10:10:00,62.57,62.97,62.55,62.97,14545.0,62.57,62.97,62.55,62.97,14545.0
2017-08-10 10:15:00,63.0,63.02,62.72,62.72,14087.0,63.0,63.02,62.72,62.72,14087.0
2017-08-10 10:20:00,62.72,62.85,62.64,62.64,11028.0,62.72,62.85,62.64,62.64,11028.0
2017-08-10 10:25:00,62.64,62.64,62.23,62.53,9158.0,62.64,62.64,62.23,62.53,9158.0
2017-08-10 10:30:00,62.54,62.67,62.48,62.67,12212.0,62.54,62.67,62.48,62.67,12212.0
2017-08-10 10:35:00,62.67,62.69,62.56,62.59,8334.0,62.67,62.69,62.56,62.59,8334.0
2017-08-10 10:40:00,62.59,62.6,62.44,62.5,8800.0,62.59,62.6,62.44,62.5,8800.0
2017-08-10 10:45:00,62.5,62.65,62.47,62.47,14696.0,62.5,62.65,62.47,62.47,14696.0
2017-08-10 10:50:00,62.52,62.52,62.34,62.4,22931.0,62.52,62.52,62.34,62.4,22931.0
2017-08-10 10:55:00,62.38,62.54,62.38,62.54,5393.0,62.38,62.54,62.38,62.54,5393.0
2017-08-10 11:00:00,62.54,62.6,62.41,62.43,11352.0,62.54,62.6,62.41,62.43,11352.0
2017-08-10 11:05:00,62.46,62.6,62.37,62.37,6483.0,62.46,62.6,62.37,62.37,6483.0
2017-08-10 11:10:00,62.37,62.37,62.08,62.1,9972.0,62.37,62.37,62.08,62.1,9972.0
2017-08-10 11:15:00,62.14,62.33,62.07,62.3,16138.0,62.14,62.33,62.07,62.3,16138.0
2017-08-10 11:20:00,62.32,62.33,61.93,61.93,11195.0,62.32,62.33,61.93,61.93,11195.0
2017-08-10 11:25:00,61.84,62.09,61.84,62.05,12335.0,61.84,62.09,61.84,62.05,12335.0
2017-08-10 11:30:00,62.12,62.15,61.97,62.03,4495.0,62.12,62.15,61.97,62.03,4495.0
2017-08-10 11:35:00,61.99,62.05,61.86,61.98,8384.0,61.99,62.05,61.86,61.98,8384.0
2017-08-10 11:40:00,61.95,62.0,61.65,61.65,12083.0,61.95,62.0,61.65,61.65,12083.0
2017-08-10 11:45:00,61.64,61.87,61.6,61.75,12169.0,61.64,61.87,61.6,61.75,12169.0
2017-08-10 11:50:00,61.7,61.7,61.36,61.52,16725.0,61.7,61.7,61.36,61.52,16725.0
2017-08-10 11:55:00,61.46,61.51,61.36,61.44,10537.0,61.46,61.51,61.36,61.44,10537.0
2017-08-10 12:00:00,61.5,61.53,61.34,61.34,7406.0,61.5,61.53,61.34,61.34,7406.0
2017-08-10 12:05:00,61.34,61.5,61.28,61.5,7449.0,61.34,61.5,61.28,61.5,7449.0
2017-08-10 12:10:00,61.46,61.54,61.45,61.49,4857.0,61.46,61.54,61.45,61.49,4857.0
2017-08-10 12:15:00,61.46,61.52,61.37,61.38,5371.0,61.46,61.52,61.37,61.38,5371.0
2017-08-10 12:20:00,61.37,61.37,61.05,61.12,20100.0,61.37,61.37,61.05,61.12,20100.0
2017-08-10 12:25:00,61.15,61.17,60.93,60.99,11074.0,61.15,61.17,60.93,60.99,11074.0
2017-08-10 12:30:00,60.98,60.99,60.46,60.48,31412.0,60.98,60.99,60.46,60.48,31412.0
2017-08-10 12:35:00,60.48,60.67,60.2,60.43,39094.0,60.48,60.67,60.2,60.43,39094.0
2017-08-10 12:40:00,60.48,60.53,60.25,60.4,23203.0,60.48,60.53,60.25,60.4,23203.0
2017-08-10 12:45:00,60.43,60.46,60.01,60.35,56972.0,60.43,60.46,60.01,60.35,56972.0
2017-08-10 12:50:00,60.39,60.4,60.01,60.18,51106.0,60.39,60.4,60.01,60.18,51106.0
2017-08-10 12:55:00,60.26,60.29,59.85,60.1,51272.0,60.26,60.29,59.85,60.1,51272.0
2017-08-10 13:00:00,60.1,60.77,59.97,60.77,24394.0,60.1,60.77,59.97,60.77,24394.0
2017-08-10 13:05:00,60.8,60.8,60.55,60.72,16358.0,60.8,60.8,60.55,60.72,16358.0
2017-08-10 13:10:00,60.72,60.95,60.65,60.93,6625.0,60.72,60.95,60.65,60.93,6625.0
2017-08-10 13:15:00,60.89,60.93,60.77,60.85,12896.0,60.89,60.93,60.77,60.85,12896.0
2017-08-10 13:20:00,60.75,60.98,60.55,60.81,9259.0,60.75,60.98,60.55,60.81,9259.0
2017-08-10 13:25:00,60.75,60.97,60.75,60.9,7206.0,60.75,60.97,60.75,60.9,7206.0
2017-08-10 13:30:00,60.95,60.96,60.56,60.68,13797.0,60.95,60.96,60.56,60.68,13797.0
2017-08-10 13:35:00,60.68,60.7,60.52,60.57,7720.0,60.68,60.7,60.52,60.57,7720.0
2017-08-10 13:40:00,60.57,60.72,60.53,60.61,5834.0,60.57,60.72,60.53,60.61,5834.0
2017-08-10 13:45:00,60.65,60.72,60.59,60.64,5775.0,60.65,60.72,60.59,60.64,5775.0
2017-08-10 13:50:00,60.64,60.64,60.49,60.52,10885.0,60.64,60.64,60.49,60.52,10885.0
2017-08-10 13:55:00,60.53,60.53,60.36,60.45,7995.0,60.53,60.53,60.36,60.45,7995.0
2017-08-10 14:00:00,60.52,60.52,60.29,60.34,10387.0,60.52,60.52,60.29,60.34,10387.0
2017-08-10 14:05:00,60.32,60.37,60.22,60.35,6688.0,60.32,60.37,60.22,60.35,6688.0
2017-08-10 14:10:00,60.33,60.44,60.29,60.44,6154.0,60.33,60.44,60.29,60.44,6154.0
2017-08-10 14:15:00,60.4,60.5,60.4,60.46,10937.0,60.4,60.5,60.4,60.46,10937.0
2017-08-10 14:20:00,60.49,60.59,60.45,60.58,12003.0,60.49,60.59,60.45,60.58,12003.0
2017-08-10 14:25:00,60.59,60.95,60.59,60.93,18762.0,60.59,60.95,60.59,60.93,18762.0
2017-08-10 14:30:00,60.95,61.08,60.91,61.08,10492.0,60.95,61.08,60.91,61.08,10492.0
2017-08-10 14:35:00,61.05,61.14,60.95,60.99,13343.0,61.05,61.14,60.95,60.99,13343.0
2017-08-10 14:40:00,60.91,61.05,60.9,60.96,6395.0,60.91,61.05,60.9,60.96,6395.0
2017-08-10 14:45:00,60.96,61.11,60.95,61.11,9390.0,60.96,61.11,60.95,61.11,9390.0
2017-08-10 14:50:00,61.11,61.11,60.92,61.03,10435.0,61.11,61.11,60.92,61.03,10435.0
2017-08-10 14:55:00,61.03,61.03,60.85,60.91,6000.0,61.03,61.03,60.85,60.91,6000.0
2017-08-10 15:00:00,60.92,60.98,60.9,60.91,15699.0,60.92,60.98,60.9,60.91,15699.0
2017-08-10 15:05:00,60.92,60.94,60.83,60.86,16716.0,60.92,60.94,60.83,60.86,16716.0
2017-08-10 15:10:00,60.87,60.87,60.73,60.74,12983.0,60.87,60.87,60.73,60.74,12983.0
2017-08-10 15:15:00,60.74,60.74,60.4,60.54,13960.0,60.74,60.74,60.4,60.54,13960.0
2017-08-10 15:20:00,60.53,60.58,60.44,60.49,10872.0,60.53,60.58,60.44,60.49,10872.0
2017-08-10 15:25:00,60.54,60.73,60.51,60.67,11317.0,60.54,60.73,60.51,60.67,11317.0
2017-08-10 15:30:00,60.72,60.72,60.47,60.48,8756.0,60.72,60.72,60.47,60.48,8756.0
2017-08-10 15:35:00,60.48,60.48,60.29,60.32,16278.0,60.48,60.48,60.29,60.32,16278.0
2017-08-10 15:40:00,60.33,60.36,60.21,60.31,27568.0,60.33,60.36,60.21,60.31,27568.0
2017-08-10 15:45:00,60.29,60.31,59.92,59.95,66526.0,60.29,60.31,59.92,59.95,66526.0
2017-08-10 15:50:00,59.94,60.06,59.9,60.0,40788.0,59.94,60.06,59.9,60.0,40788.0
2017-08-10 15:55:00,60.01,60.07,59.9,59.9,73117.0,60.01,60.07,59.9,59.9,73117.0
2017-08-11 09:30:00,59.93,61.0,59.93,60.93,33759.0,59.93,61.0,59.93,60.93,33759.0
2017-08-11 09:35:00,61.0,61.0,60.01,60.21,18763.0,61.0,61.0,60.01,60.21,18763.0
2017-08-11 09:40:00,60.28,60.66,60.22,60.51,9542.0,60.28,60.66,60.22,60.51,9542.0
2017-08-11 09:45:00,60.47,60.6,60.37,60.44,9508.0,60.47,60.6,60.37,60.44,9508.0
2017-08-11 09:50:00,60.51,60.97,60.51,60.85,13368.0,60.51,60.97,60.51,60.85,13368.0
2017-08-11 09:55:00,60.84,61.23,60.78,61.21,8924.0,60.84,61.23,60.78,61.21,8924.0
2017-08-11 10:00:00,61.21,61.37,61.15,61.37,11570.0,61.21,61.37,61.15,61.37,11570.0
2017-08-11 10:05:00,61.38,61.66,61.33,61.55,11388.0,61.38,61.66,61.33,61.55,11388.0
2017-08-11 10:10:00,61.56,61.81,61.55,61.63,9233.0,61.56,61.81,61.55,61.63,9233.0
2017-08-11 10:15:00,61.66,61.67,61.43,61.52,14061.0,61.66,61.67,61.43,61.52,14061.0
2017-08-11 10:20:00,61.48,61.6,61.35,61.5,21237.0,61.48,61.6,61.35,61.5,21237.0
2017-08-11 10:25:00,61.49,61.52,61.37,61.51,10894.0,61.49,61.52,61.37,61.51,10894.0
2017-08-11 10:30:00,61.52,61.56,61.4,61.54,21258.0,61.52,61.56,61.4,61.54,21258.0
2017-08-11 10:35:00,61.54,61.61,61.37,61.5,14838.0,61.54,61.61,61.37,61.5,14838.0
2017-08-11 10:40:00,61.5,61.55,61.42,61.49,12147.0,61.5,61.55,61.42,61.49,12147.0
2017-08-11 10:45:00,61.5,61.53,61.35,61.39,15871.0,61.5,61.53,61.35,61.39,15871.0
2017-08-11 10:50:00,61.48,61.5,61.44,61.48,1772.0,61.48,61.5,61.44,61.48,1772.0
2017-08-11 10:55:00,61.48,61.54,61.44,61.47,7662.0,61.48,61.54,61.44,61.47,7662.0
2017-08-11 11:00:00,61.47,61.47,61.22,61.22,6030.0,61.47,61.47,61.22,61.22,6030.0
2017-08-11 11:05:00,61.24,61.31,61.23,61.27,2674.0,61.24,61.31,61.23,61.27,2674.0
2017-08-11 11:10:00,61.27,61.44,61.24,61.37,16803.0,61.27,61.44,61.24,61.37,16803.0
2017-08-11 11:15:00,61.39,61.39,61.15,61.15,5060.0,61.39,61.39,61.15,61.15,5060.0
2017-08-11 11:20:00,61.13,61.18,60.77,60.97,20870.0,61.13,61.18,60.77,60.97,20870.0
2017-08-11 11:25:00,60.96,60.99,60.75,60.77,7032.0,60.96,60.99,60.75,60.77,7032.0
2017-08-11 11:30:00,60.75,61.07,60.74,60.84,6600.0,60.75,61.07,60.74,60.84,6600.0
2017-08-11 11:35:00,60.93,61.08,60.92,60.98,11713.0,60.93,61.08,60.92,60.98,11713.0
2017-08-11 11:40:00,60.98,61.08,60.9,61.04,6228.0,60.98,61.08,60.9,61.04,6228.0
2017-08-11 11:45:00,61.1,61.13,61.03,61.03,6035.0,61.1,61.13,61.03,61.03,6035.0
2017-08-11 11:50:00,61.01,61.14,61.01,61.12,4450.0,61.01,61.14,61.01,61.12,4450.0
2017-08-11 11:55:00,61.14,61.32,61.14,61.23,4604.0,61.14,61.32,61.14,61.23,4604.0
2017-08-11 12:00:00,61.26,61.46,61.24,61.37,3610.0,61.26,61.46,61.24,61.37,3610.0
2017-08-11 12:05:00,61.42,61.52,61.37,61.45,7483.0,61.42,61.52,61.37,61.45,7483.0
2017-08-11 12:10:00,61.45,61.51,61.39,61.48,3945.0,61.45,61.51,61.39,61.48,3945.0
2017-08-11 12:15:00,61.51,61.6,61.49,61.56,8622.0,61.51,61.6,61.49,61.56,8622.0
2017-08-11 12:20:00,61.56,61.63,61.52,61.57,5100.0,61.56,61.63,61.52,61.57,5100.0
2017-08-11 12:25:00,61.57,61.62,61.54,61.55,4527.0,61.57,61.62,61.54,61.55,4527.0
2017-08-11 12:30:00,61.58,61.61,61.54,61.58,2600.0,61.58,61.61,61.54,61.58,2600.0
2017-08-11 12:35:00,61.56,61.59,61.53,61.59,3481.0,61.56,61.59,61.53,61.59,3481.0
2017-08-11 12:40:00,61.59,61.72,61.54,61.69,6103.0,61.59,61.72,61.54,61.69,6103.0
2017-08-11 12:45:00,61.69,61.77,61.66,61.7,6703.0,61.69,61.77,61.66,61.7,6703.0
2017-08-11 12:50:00,61.7,61.79,61.7,61.75,7220.0,61.7,61.79,61.7,61.75,7220.0
2017-08-11 12:55:00,61.75,61.8,61.73,61.75,4811.0,61.75,61.8,61.73,61.75,4811.0
2017-08-11 13:00:00,61.73,61.89,61.72,61.86,3879.0,61.73,61.89,61.72,61.86,3879.0
2017-08-11 13:05:00,61.91,61.92,61.81,61.85,7959.0,61.91,61.92,61.81,61.85,7959.0
2017-08-11 13:10:00,61.85,61.85,61.76,61.82,2184.0,61.85,61.85,61.76,61.82,2184.0
2017-08-11 13:15:00,61.81,61.81,61.66,61.66,3546.0,61.81,61.81,61.66,61.66,3546.0
2017-08-11 13:20:00,61.67,61.68,61.51,61.51,6709.0,61.67,61.68,61.51,61.51,6709.0
2017-08-11 13:25:00,61.56,61.6,61.53,61.56,2800.0,61.56,61.6,61.53,61.56,2800.0
2017-08-11 13:30:00,61.58,61.62,61.53,61.62,3528.0,61.58,61.62,61.53,61.62,3528.0
2017-08-11 13:35:00,61.6,61.61,61.49,61.49,5920.0,61.6,61.61,61.49,61.49,5920.0
2017-08-11 13:40:00,61.46,61.55,61.42,61.51,3771.0,61.46,61.55,61.42,61.51,3771.0
2017-08-11 13:45:00,61.51,61.65,61.51,61.6,2800.0,61.51,61.65,61.51,61.6,2800.0
2017-08-11 13:50:00,61.64,61.64,61.56,61.6,5500.0,61.64,61.64,61.56,61.6,5500.0
2017-08-11 13:55:00,61.62,61.73,61.53,61.56,10628.0,61.62,61.73,61.53,61.56,10628.0
2017-08-11 14:00:00,61.52,61.58,61.52,61.53,3184.0,61.52,61.58,61.52,61.53,3184.0
2017-08-11 14:05:00,61.54,61.59,61.53,61.59,3815.0,61.54,61.59,61.53,61.59,3815.0
2017-08-11 14:10:00,61.57,61.68,61.57,61.65,6690.0,61.57,61.68,61.57,61.65,6690.0
2017-08-11 14:15:00,61.67,61.69,61.63,61.67,1700.0,61.67,61.69,61.63,61.67,1700.0
2017-08-11 14:20:00,61.68,61.69,61.63,61.67,2485.0,61.68,61.69,61.63,61.67,2485.0
2017-08-11 14:25:00,61.66,61.74,61.66,61.73,2170.0,61.66,61.74,61.66,61.73,2170.0
2017-08-11 14:30:00,61.71,61.74,61.67,61.7,7230.0,61.71,61.74,61.67,61.7,7230.0
2017-08-11 14:35:00,61.67,61.68,61.57,61.61,5065.0,61.67,61.68,61.57,61.61,5065.0
2017-08-11 14:40:00,61.63,61.75,61.61,61.72,4623.0,61.63,61.75,61.61,61.72,4623.0
2017-08-11 14:45:00,61.7,61.78,61.69,61.74,8772.0,61.7,61.78,61.69,61.74,8772.0
2017-08-11 14:50:00,61.68,61.75,61.68,61.7,5075.0,61.68,61.75,61.68,61.7,5075.0
2017-08-11 14:55:00,61.75,61.78,61.67,61.67,6809.0,61.75,61.78,61.67,61.67,6809.0
2017-08-11 15:00:00,61.69,61.83,61.69,61.83,6481.0,61.69,61.83,61.69,61.83,6481.0
2017-08-11 15:05:00,61.83,61.88,61.81,61.82,4771.0,61.83,61.88,61.81,61.82,4771.0
2017-08-11 15:10:00,61.83,61.85,61.72,61.72,6193.0,61.83,61.85,61.72,61.72,6193.0
2017-08-11 15:15:00,61.71,61.74,61.62,61.63,8677.0,61.71,61.74,61.62,61.63,8677.0
2017-08-11 15:20:00,61.59,61.73,61.59,61.73,8135.0,61.59,61.73,61.59,61.73,8135.0
2017-08-11 15:25:00,61.73,61.87,61.73,61.87,4293.0,61.73,61.87,61.73,61.87,4293.0
2017-08-11 15:30:00,61.82,61.83,61.73,61.76,19210.0,61.82,61.83,61.73,61.76,19210.0
2017-08-11 15:35:00,61.77,61.84,61.74,61.83,23437.0,61.77,61.84,61.74,61.83,23437.0
2017-08-11 15:40:00,61.81,61.86,61.77,61.77,21262.0,61.81,61.86,61.77,61.77,21262.0
2017-08-11 15:45:00,61.79,61.91,61.78,61.9,27624.0,61.79,61.91,61.78,61.9,27624.0
2017-08-11 15:50:00,61.89,61.96,61.88,61.91,18225.0,61.89,61.96,61.88,61.91,18225.0
2017-08-11 15:55:00,61.91,61.93,61.81,61.84,54713.0,61.91,61.93,61.81,61.84,54713.0
2017-08-14 09:30:00,62.62,63.19,62.62,63.11,35021.0,62.62,63.19,62.62,63.11,35021.0
2017-08-14 09:35:00,63.02,63.45,62.98,63.24,21503.0,63.02,63.45,62.98,63.24,21503.0
2017-08-14 09:40:00,63.16,63.36,63.1,63.1,5616.0,63.16,63.36,63.1,63.1,5616.0
2017-08-14 09:45:00,63.15,63.49,63.15,63.38,15986.0,63.15,63.49,63.15,63.38,15986.0
2017-08-14 09:50:00,63.28,63.36,63.18,63.26,17181.0,63.28,63.36,63.18,63.26,17181.0
2017-08-14 09:55:00,63.23,63.29,62.65,62.76,23158.0,63.23,63.29,62.65,62.76,23158.0
2017-08-14 10:00:00,62.82,62.82,62.59,62.71,10775.0,62.82,62.82,62.59,62.71,10775.0
2017-08-14 10:05:00,62.75,62.77,62.52,62.52,6536.0,62.75,62.77,62.52,62.52,6536.0
2017-08-14 10:10:00,62.58,62.64,62.4,62.44,8855.0,62.58,62.64,62.4,62.44,8855.0
2017-08-14 10:15:00,62.47,62.95,62.47,62.82,11499.0,62.47,62.95,62.47,62.82,11499.0
2017-08-14 10:20:00,62.84,62.91,62.76,62.86,4748.0,62.84,62.91,62.76,62.86,4748.0
2017-08-14 10:25:00,62.86,62.97,62.85,62.86,2634.0,62.86,62.97,62.85,62.86,2634.0
2017-08-14 10:30:00,62.89,62.97,62.89,62.95,4162.0,62.89,62.97,62.89,62.95,4162.0
2017-08-14 10:35:00,62.91,63.1,62.91,63.1,7392.0,62.91,63.1,62.91,63.1,7392.0
2017-08-14 10:40:00,63.15,63.2,63.01,63.01,5378.0,63.15,63.2,63.01,63.01,5378.0
2017-08-14 10:45:00,63.05,63.1,63.05,63.08,1947.0,63.05,63.1,63.05,63.08,1947.0
2017-08-14 10:50:00,63.12,63.16,63.07,63.11,2400.0,63.12,63.16,63.07,63.11,2400.0
2017-08-14 10:55:00,63.15,63.15,63.05,63.05,2840.0,63.15,63.15,63.05,63.05,2840.0
2017-08-14 11:00:00,63.07,63.09,62.96,62.96,2411.0,63.07,63.09,62.96,62.96,2411.0
2017-08-14 11:05:00,62.98,62.99,62.88,62.95,4456.0,62.98,62.99,62.88,62.95,4456.0
2017-08-14 11:10:00,62.96,63.01,62.93,62.96,2325.0,62.96,63.01,62.93,62.96,2325.0
2017-08-14 11:15:00,62.97,62.97,62.9,62.93,995.0,62.97,62.97,62.9,62.93,995.0
2017-08-14 11:20:00,62.93,63.06,62.93,62.99,3300.0,62.93,63.06,62.93,62.99,3300.0
2017-08-14 11:25:00,63.04,63.09,63.0,63.01,4364.0,63.04,63.09,63.0,63.01,4364.0
2017-08-14 11:30:00,63.04,63.1,63.03,63.07,4655.0,63.04,63.1,63.03,63.07,4655.0
2017-08-14 11:35:00,63.08,63.08,62.97,63.01,4834.0,63.08,63.08,62.97,63.01,4834.0
2017-08-14 11:40:00,63.01,63.01,62.88,62.88,2074.0,63.01,63.01,62.88,62.88,2074.0
2017-08-14 11:45:00,62.89,62.98,62.89,62.98,2100.0,62.89,62.98,62.89,62.98,2100.0
2017-08-14 11:50:00,62.92,62.93,62.82,62.92,3464.0,62.92,62.93,62.82,62.92,3464.0
2017-08-14 11:55:00,62.9,62.92,62.9,62.92,200.0,62.9,62.92,62.9,62.92,200.0
2017-08-14 12:00:00,62.94,63.05,62.94,63.0,5393.0,62.94,63.05,62.94,63.0,5393.0
2017-08-14 12:05:00,63.04,63.09,63.04,63.07,6333.0,63.04,63.09,63.04,63.07,6333.0
2017-08-14 12:10:00,63.08,63.08,63.02,63.05,3822.0,63.08,63.08,63.02,63.05,3822.0
2017-08-14 12:15:00,63.05,63.09,63.02,63.02,3250.0,63.05,63.09,63.02,63.02,3250.0
2017-08-14 12:20:00,63.06,63.09,63.02,63.09,1900.0,63.06,63.09,63.02,63.09,1900.0
2017-08-14 12:25:00,63.1,63.17,63.09,63.17,7601.0,63.1,63.17,63.09,63.17,7601.0
2017-08-14 12:30:00,63.17,63.18,63.13,63.15,3200.0,63.17,63.18,63.13,63.15,3200.0
2017-08-14 12:35:00,63.14,63.14,63.05,63.07,2300.0,63.14,63.14,63.05,63.07,2300.0
2017-08-14 12:40:00,63.04,63.1,63.04,63.05,2310.0,63.04,63.1,63.04,63.05,2310.0
2017-08-14 12:45:00,63.11,63.15,63.07,63.15,1565.0,63.11,63.15,63.07,63.15,1565.0
2017-08-14 12:50:00,63.14,63.14,63.11,63.11,1800.0,63.14,63.14,63.11,63.11,1800.0
2017-08-14 12:55:00,63.14,63.25,63.14,63.2,6483.0,63.14,63.25,63.14,63.2,6483.0
2017-08-14 13:00:00,63.18,63.25,63.12,63.12,6036.0,63.18,63.25,63.12,63.12,6036.0
2017-08-14 13:05:00,63.1,63.16,63.1,63.14,2185.0,63.1,63.16,63.1,63.14,2185.0
2017-08-14 13:10:00,63.14,63.21,63.13,63.18,4634.0,63.14,63.21,63.13,63.18,4634.0
2017-08-14 13:15:00,63.2,63.2,63.16,63.19,700.0,63.2,63.2,63.16,63.19,700.0
2017-08-14 13:20:00,63.22,63.22,63.18,63.19,1195.0,63.22,63.22,63.18,63.19,1195.0
2017-08-14 13:25:00,63.18,63.21,63.16,63.16,1780.0,63.18,63.21,63.16,63.16,1780.0
2017-08-14 13:30:00,63.19,63.25,63.17,63.25,2972.0,63.19,63.25,63.17,63.25,2972.0
2017-08-14 13:35:00,63.21,63.24,63.16,63.24,1560.0,63.21,63.24,63.16,63.24,1560.0
2017-08-14 13:40:00,63.18,63.22,63.17,63.22,2900.0,63.18,63.22,63.17,63.22,2900.0
2017-08-14 13:45:00,63.22,63.22,63.17,63.2,2675.0,63.22,63.22,63.17,63.2,2675.0
2017-08-14 13:50:00,63.18,63.21,63.18,63.21,450.0,63.18,63.21,63.18,63.21,450.0
2017-08-14 13:55:00,63.21,63.24,63.18,63.18,2500.0,63.21,63.24,63.18,63.18,2500.0
2017-08-14 14:00:00,63.17,63.17,63.1,63.12,2922.0,63.17,63.17,63.1,63.12,2922.0
2017-08-14 14:05:00,63.12,63.13,63.08,63.08,1500.0,63.12,63.13,63.08,63.08,1500.0
2017-08-14 14:10:00,63.09,63.11,63.04,63.04,3751.0,63.09,63.11,63.04,63.04,3751.0
2017-08-14 14:15:00,63.04,63.04,62.94,62.99,5332.0,63.04,63.04,62.94,62.99,5332.0
2017-08-14 14:20:00,62.98,63.01,62.98,63.01,1600.0,62.98,63.01,62.98,63.01,1600.0
2017-08-14 14:25:00,63.02,63.1,63.01,63.1,5081.0,63.02,63.1,63.01,63.1,5081.0
2017-08-14 14:30:00,63.12,63.17,63.12,63.15,2879.0,63.12,63.17,63.12,63.15,2879.0
2017-08-14 14:35:00,63.14,63.15,63.1,63.12,1478.0,63.14,63.15,63.1,63.12,1478.0
2017-08-14 14:40:00,63.12,63.13,63.07,63.09,2650.0,63.12,63.13,63.07,63.09,2650.0
2017-08-14 14:45:00,63.09,63.11,63.04,63.04,2490.0,63.09,63.11,63.04,63.04,2490.0
2017-08-14 14:50:00,63.0,63.03,62.95,63.03,2190.0,63.0,63.03,62.95,63.03,2190.0
2017-08-14 14:55:00,63.0,63.08,63.0,63.04,3614.0,63.0,63.08,63.0,63.04,3614.0
2017-08-14 15:00:00,63.02,63.07,63.0,63.01,2457.0,63.02,63.07,63.0,63.01,2457.0
2017-08-14 15:05:00,63.01,63.03,62.99,63.0,2674.0,63.01,63.03,62.99,63.0,2674.0
2017-08-14 15:10:00,63.0,63.03,62.99,63.0,2725.0,63.0,63.03,62.99,63.0,2725.0
2017-08-14 15:15:00,63.0,63.07,62.98,63.05,7593.0,63.0,63.07,62.98,63.05,7593.0
2017-08-14 15:20:00,63.06,63.16,63.05,63.12,3500.0,63.06,63.16,63.05,63.12,3500.0
2017-08-14 15:25:00,63.12,63.15,63.11,63.14,2300.0,63.12,63.15,63.11,63.14,2300.0
2017-08-14 15:30:00,63.12,63.15,63.08,63.1,9574.0,63.12,63.15,63.08,63.1,9574.0
2017-08-14 15:35:00,63.09,63.1,63.08,63.1,11001.0,63.09,63.1,63.08,63.1,11001.0
2017-08-14 15:40:00,63.09,63.1,63.06,63.06,19865.0,63.09,63.1,63.06,63.06,19865.0
2017-08-14 15:45:00,63.06,63.08,63.03,63.04,23443.0,63.06,63.08,63.03,63.04,23443.0
2017-08-14 15:50:00,63.05,63.21,63.05,63.17,13747.0,63.05,63.21,63.05,63.17,13747.0
2017-08-14 15:55:00,63.17,63.21,63.08,63.08,22943.0,63.17,63.21,63.08,63.08,22943.0
2017-08-15 09:30:00,63.02,63.29,62.73,62.84,28441.0,63.02,63.29,62.73,62.84,28441.0
2017-08-15 09:35:00,62.87,62.87,62.23,62.37,32782.0,62.87,62.87,62.23,62.37,32782.0
2017-08-15 09:40:00,62.36,62.46,62.19,62.29,30516.0,62.36,62.46,62.19,62.29,30516.0
2017-08-15 09:45:00,62.24,62.41,62.14,62.25,10514.0,62.24,62.41,62.14,62.25,10514.0
2017-08-15 09:50:00,62.25,62.79,62.2,62.73,30074.0,62.25,62.79,62.2,62.73,30074.0
2017-08-15 09:55:00,62.7,63.05,62.7,62.98,13330.0,62.7,63.05,62.7,62.98,13330.0
2017-08-15 10:00:00,63.05,63.1,62.82,62.84,7681.0,63.05,63.1,62.82,62.84,7681.0
2017-08-15 10:05:00,62.83,62.91,62.67,62.91,13275.0,62.83,62.91,62.67,62.91,13275.0
2017-08-15 10:10:00,62.91,62.96,62.77,62.9,13850.0,62.91,62.96,62.77,62.9,13850.0
2017-08-15 10:15:00,62.86,62.93,62.8,62.92,12165.0,62.86,62.93,62.8,62.92,12165.0
2017-08-15 10:20:00,62.88,62.98,62.84,62.87,8100.0,62.88,62.98,62.84,62.87,8100.0
2017-08-15 10:25:00,62.89,63.02,62.82,62.98,11830.0,62.89,63.02,62.82,62.98,11830.0
2017-08-15 10:30:00,63.02,63.05,62.78,62.87,9050.0,63.02,63.05,62.78,62.87,9050.0
2017-08-15 10:35:00,62.88,62.95,62.73,62.89,3700.0,62.88,62.95,62.73,62.89,3700.0
2017-08-15 10:40:00,62.97,63.01,62.85,62.89,26412.0,62.97,63.01,62.85,62.89,26412.0
2017-08-15 10:45:00,62.9,62.9,62.79,62.79,6808.0,62.9,62.9,62.79,62.79,6808.0
2017-08-15 10:50:00,62.79,62.86,62.75,62.77,4100.0,62.79,62.86,62.75,62.77,4100.0
2017-08-15 10:55:00,62.77,62.77,62.63,62.63,6519.0,62.77,62.77,62.63,62.63,6519.0
2017-08-15 11:00:00,62.61,62.71,62.58,62.71,4300.0,62.61,62.71,62.58,62.71,4300.0
2017-08-15 11:05:00,62.67,62.78,62.59,62.75,5479.0,62.67,62.78,62.59,62.75,5479.0
2017-08-15 11:10:00,62.75,62.75,62.7,62.72,2481.0,62.75,62.75,62.7,62.72,2481.0
2017-08-15 11:15:00,62.72,62.76,62.67,62.76,4620.0,62.72,62.76,62.67,62.76,4620.0
2017-08-15 11:20:00,62.82,62.91,62.78,62.78,3650.0,62.82,62.91,62.78,62.78,3650.0
2017-08-15 11:25:00,62.75,62.89,62.75,62.85,2100.0,62.75,62.89,62.75,62.85,2100.0
2017-08-15 11:30:00,62.85,62.94,62.83,62.94,6580.0,62.85,62.94,62.83,62.94,6580.0
2017-08-15 11:35:00,62.96,63.02,62.91,62.95,3342.0,62.96,63.02,62.91,62.95,3342.0
2017-08-15 11:40:00,62.96,63.0,62.89,62.94,3130.0,62.96,63.0,62.89,62.94,3130.0
2017-08-15 11:45:00,62.99,62.99,62.85,62.91,2800.0,62.99,62.99,62.85,62.91,2800.0
2017-08-15 11:50:00,62.94,62.94,62.67,62.69,3652.0,62.94,62.94,62.67,62.69,3652.0
2017-08-15 11:55:00,62.75,62.87,62.7,62.84,2800.0,62.75,62.87,62.7,62.84,2800.0
2017-08-15 12:00:00,62.82,62.88,62.72,62.88,2550.0,62.82,62.88,62.72,62.88,2550.0
2017-08-15 12:05:00,62.83,62.87,62.76,62.8,2000.0,62.83,62.87,62.76,62.8,2000.0
2017-08-15 12:10:00,62.82,62.89,62.74,62.89,2200.0,62.82,62.89,62.74,62.89,2200.0
2017-08-15 12:15:00,62.88,62.99,62.87,62.96,2950.0,62.88,62.99,62.87,62.96,2950.0
2017-08-15 12:20:00,62.96,63.03,62.95,63.01,3100.0,62.96,63.03,62.95,63.01,3100.0
2017-08-15 12:25:00,63.01,63.09,63.01,63.04,3960.0,63.01,63.09,63.01,63.04,3960.0
2017-08-15 12:30:00,63.05,63.11,63.0,63.07,3295.0,63.05,63.11,63.0,63.07,3295.0
2017-08-15 12:35:00,63.08,63.17,63.06,63.16,2900.0,63.08,63.17,63.06,63.16,2900.0
2017-08-15 12:40:00,63.15,63.22,63.15,63.19,3268.0,63.15,63.22,63.15,63.19,3268.0
2017-08-15 12:45:00,63.22,63.24,63.15,63.24,4458.0,63.22,63.24,63.15,63.24,4458.0
2017-08-15 12:50:00,63.24,63.3,63.24,63.26,4719.0,63.24,63.3,63.24,63.26,4719.0
2017-08-15 12:55:00,63.28,63.31,63.15,63.26,5793.0,63.28,63.31,63.15,63.26,5793.0
2017-08-15 13:00:00,63.23,63.23,62.99,62.99,6593.0,63.23,63.23,62.99,62.99,6593.0
2017-08-15 13:05:00,62.99,63.11,62.99,63.01,1800.0,62.99,63.11,62.99,63.01,1800.0
2017-08-15 13:10:00,63.0,63.05,62.93,62.93,2550.0,63.0,63.05,62.93,62.93,2550.0
2017-08-15 13:15:00,62.98,62.98,62.89,62.96,2500.0,62.98,62.98,62.89,62.96,2500.0
2017-08-15 13:20:00,62.97,62.97,62.84,62.87,2500.0,62.97,62.97,62.84,62.87,2500.0
2017-08-15 13:25:00,62.85,62.91,62.84,62.91,2600.0,62.85,62.91,62.84,62.91,2600.0
2017-08-15 13:30:00,62.87,62.96,62.87,62.91,3207.0,62.87,62.96,62.87,62.91,3207.0
2017-08-15 13:35:00,62.93,62.98,62.79,62.79,8366.0,62.93,62.98,62.79,62.79,8366.0
2017-08-15 13:40:00,62.86,62.98,62.86,62.9,3200.0,62.86,62.98,62.86,62.9,3200.0
2017-08-15 13:45:00,62.87,63.0,62.86,62.96,4900.0,62.87,63.0,62.86,62.96,4900.0
2017-08-15 13:50:00,62.95,62.98,62.89,62.89,1306.0,62.95,62.98,62.89,62.89,1306.0
2017-08-15 13:55:00,62.89,62.93,62.86,62.86,3750.0,62.89,62.93,62.86,62.86,3750.0
2017-08-15 14:00:00,62.9,62.9,62.81,62.87,2380.0,62.9,62.9,62.81,62.87,2380.0
2017-08-15 14:05:00,62.87,62.98,62.86,62.94,5935.0,62.87,62.98,62.86,62.94,5935.0
2017-08-15 14:10:00,62.94,62.99,62.94,62.99,1346.0,62.94,62.99,62.94,62.99,1346.0
2017-08-15 14:15:00,62.96,62.96,62.91,62.92,5860.0,62.96,62.96,62.91,62.92,5860.0
2017-08-15 14:20:00,62.95,62.97,62.92,62.97,3082.0,62.95,62.97,62.92,62.97,3082.0
2017-08-15 14:25:00,62.92,63.03,62.9,63.03,2705.0,62.92,63.03,62.9,63.03,2705.0
2017-08-15 14:30:00,62.98,63.07,62.97,62.97,4025.0,62.98,63.07,62.97,62.97,4025.0
2017-08-15 14:35:00,63.0,63.03,62.97,62.97,2420.0,63.0,63.03,62.97,62.97,2420.0
2017-08-15 14:40:00,62.97,63.05,62.97,62.98,3000.0,62.97,63.05,62.97,62.98,3000.0
2017-08-15 14:45:00,62.98,63.0,62.91,62.91,2875.0,62.98,63.0,62.91,62.91,2875.0
2017-08-15 14:50:00,62.9,62.92,62.85,62.91,2338.0,62.9,62.92,62.85,62.91,2338.0
2017-08-15 14:55:00,62.84,62.91,62.83,62.83,4635.0,62.84,62.91,62.83,62.83,4635.0
2017-08-15 15:00:00,62.85,62.93,62.84,62.89,3101.0,62.85,62.93,62.84,62.89,3101.0
2017-08-15 15:05:00,62.86,62.94,62.86,62.9,4874.0,62.86,62.94,62.86,62.9,4874.0
2017-08-15 15:10:00,62.92,62.99,62.9,62.99,4468.0,62.92,62.99,62.9,62.99,4468.0
2017-08-15 15:15:00,63.0,63.2,63.0,63.16,12063.0,63.0,63.2,63.0,63.16,12063.0
2017-08-15 15:20:00,63.2,63.21,63.1,63.12,5750.0,63.2,63.21,63.1,63.12,5750.0
2017-08-15 15:25:00,63.1,63.16,63.08,63.08,3975.0,63.1,63.16,63.08,63.08,3975.0
2017-08-15 15:30:00,63.08,63.11,63.06,63.06,8562.0,63.08,63.11,63.06,63.06,8562.0
2017-08-15 15:35:00,63.03,63.1,63.01,63.08,9615.0,63.03,63.1,63.01,63.08,9615.0
2017-08-15 15:40:00,63.09,63.12,63.07,63.12,16159.0,63.09,63.12,63.07,63.12,16159.0
2017-08-15 15:45:00,63.1,63.13,62.89,63.03,24577.0,63.1,63.13,62.89,63.03,24577.0
2017-08-15 15:50:00,63.02,63.02,62.95,62.95,15576.0,63.02,63.02,62.95,62.95,15576.0
2017-08-15 15:55:00,62.96,62.96,62.78,62.8,39120.0,62.96,62.96,62.78,62.8,39120.0
2017-08-16 09:30:00,62.99,63.66,62.94,63.66,22378.0,62.99,63.66,62.94,63.66,22378.0
2017-08-16 09:35:00,63.66,63.71,63.19,63.19,7349.0,63.66,63.71,63.19,63.19,7349.0
2017-08-16 09:40:00,63.19,63.28,63.03,63.08,5558.0,63.19,63.28,63.03,63.08,5558.0
2017-08-16 09:45:00,63.03,63.26,62.92,63.18,5238.0,63.03,63.26,62.92,63.18,5238.0
2017-08-16 09:50:00,63.16,63.16,63.02,63.02,1650.0,63.16,63.16,63.02,63.02,1650.0
2017-08-16 09:55:00,63.16,63.39,63.13,63.3,4385.0,63.16,63.39,63.13,63.3,4385.0
2017-08-16 10:00:00,63.25,63.34,63.17,63.17,5561.0,63.25,63.34,63.17,63.17,5561.0
2017-08-16 10:05:00,63.21,63.43,63.21,63.43,3946.0,63.21,63.43,63.21,63.43,3946.0
2017-08-16 10:10:00,63.34,63.47,63.24,63.47,5140.0,63.34,63.47,63.24,63.47,5140.0
2017-08-16 10:15:00,63.39,63.46,63.35,63.35,3849.0,63.39,63.46,63.35,63.35,3849.0
2017-08-16 10:20:00,63.37,63.37,63.27,63.33,3457.0,63.37,63.37,63.27,63.33,3457.0
2017-08-16 10:25:00,63.31,63.58,63.29,63.58,5739.0,63.31,63.58,63.29,63.58,5739.0
2017-08-16 10:30:00,63.55,63.56,63.31,63.41,7050.0,63.55,63.56,63.31,63.41,7050.0
2017-08-16 10:35:00,63.43,63.48,63.35,63.48,3497.0,63.43,63.48,63.35,63.48,3497.0
2017-08-16 10:40:00,63.5,63.56,63.35,63.47,18213.0,63.5,63.56,63.35,63.47,18213.0
2017-08-16 10:45:00,63.46,63.53,63.39,63.4,13556.0,63.46,63.53,63.39,63.4,13556.0
2017-08-16 10:50:00,63.36,63.53,63.36,63.49,12873.0,63.36,63.53,63.36,63.49,12873.0
2017-08-16 10:55:00,63.44,63.45,63.12,63.23,15968.0,63.44,63.45,63.12,63.23,15968.0
2017-08-16 11:00:00,63.23,63.49,63.21,63.41,23551.0,63.23,63.49,63.21,63.41,23551.0
2017-08-16 11:05:00,63.37,63.42,63.33,63.42,2300.0,63.37,63.42,63.33,63.42,2300.0
2017-08-16 11:10:00,63.41,63.45,63.37,63.39,14478.0,63.41,63.45,63.37,63.39,14478.0
2017-08-16 11:15:00,63.37,63.45,63.36,63.37,15436.0,63.37,63.45,63.36,63.37,15436.0
2017-08-16 11:20:00,63.37,63.39,63.11,63.24,22380.0,63.37,63.39,63.11,63.24,22380.0
2017-08-16 11:25:00,63.21,63.37,63.21,63.36,9334.0,63.21,63.37,63.21,63.36,9334.0
2017-08-16 11:30:00,63.4,63.44,63.36,63.41,2600.0,63.4,63.44,63.36,63.41,2600.0
2017-08-16 11:35:00,63.43,63.48,63.38,63.38,8714.0,63.43,63.48,63.38,63.38,8714.0
2017-08-16 11:40:00,63.37,63.43,63.34,63.43,3235.0,63.37,63.43,63.34,63.43,3235.0
2017-08-16 11:45:00,63.47,63.5,63.43,63.45,13165.0,63.47,63.5,63.43,63.45,13165.0
2017-08-16 11:50:00,63.48,63.67,63.45,63.57,10218.0,63.48,63.67,63.45,63.57,10218.0
2017-08-16 11:55:00,63.51,63.55,63.49,63.55,2957.0,63.51,63.55,63.49,63.55,2957.0
2017-08-16 12:00:00,63.52,63.67,63.52,63.53,6532.0,63.52,63.67,63.52,63.53,6532.0
2017-08-16 12:05:00,63.57,63.64,63.52,63.52,8276.0,63.57,63.64,63.52,63.52,8276.0
2017-08-16 12:10:00,63.51,63.6,63.48,63.56,10335.0,63.51,63.6,63.48,63.56,10335.0
2017-08-16 12:15:00,63.58,63.68,63.5,63.61,21074.0,63.58,63.68,63.5,63.61,21074.0
2017-08-16 12:20:00,63.61,63.65,63.49,63.52,16732.0,63.61,63.65,63.49,63.52,16732.0
2017-08-16 12:25:00,63.55,63.63,63.48,63.61,21910.0,63.55,63.63,63.48,63.61,21910.0
2017-08-16 12:30:00,63.58,63.94,63.51,63.93,72676.0,63.58,63.94,63.51,63.93,72676.0
2017-08-16 12:35:00,63.9,63.92,63.58,63.75,12826.0,63.9,63.92,63.58,63.75,12826.0
2017-08-16 12:40:00,63.76,63.79,63.68,63.75,3720.0,63.76,63.79,63.68,63.75,3720.0
2017-08-16 12:45:00,63.76,63.83,63.73,63.81,7793.0,63.76,63.83,63.73,63.81,7793.0
2017-08-16 12:50:00,63.79,63.8,63.68,63.72,31247.0,63.79,63.8,63.68,63.72,31247.0
2017-08-16 12:55:00,63.7,63.76,63.6,63.6,11900.0,63.7,63.76,63.6,63.6,11900.0
2017-08-16 13:00:00,63.66,63.69,63.6,63.65,3464.0,63.66,63.69,63.6,63.65,3464.0
2017-08-16 13:05:00,63.64,63.66,63.53,63.66,24570.0,63.64,63.66,63.53,63.66,24570.0
2017-08-16 13:10:00,63.62,63.69,63.5,63.54,6845.0,63.62,63.69,63.5,63.54,6845.0
2017-08-16 13:15:00,63.5,63.78,63.49,63.75,6433.0,63.5,63.78,63.49,63.75,6433.0
2017-08-16 13:20:00,63.72,63.79,63.7,63.72,3350.0,63.72,63.79,63.7,63.72,3350.0
2017-08-16 13:25:00,63.69,63.72,63.55,63.72,6104.0,63.69,63.72,63.55,63.72,6104.0
2017-08-16 13:30:00,63.74,63.74,63.49,63.55,5009.0,63.74,63.74,63.49,63.55,5009.0
2017-08-16 13:35:00,63.55,63.63,63.44,63.51,11723.0,63.55,63.63,63.44,63.51,11723.0
2017-08-16 13:40:00,63.5,63.53,63.45,63.52,15525.0,63.5,63.53,63.45,63.52,15525.0
2017-08-16 13:45:00,63.5,63.5,63.41,63.47,9169.0,63.5,63.5,63.41,63.47,9169.0
2017-08-16 13:50:00,63.48,63.58,63.36,63.53,20314.0,63.48,63.58,63.36,63.53,20314.0
2017-08-16 13:55:00,63.48,63.5,63.38,63.46,4953.0,63.48,63.5,63.38,63.46,4953.0
2017-08-16 14:00:00,63.46,63.58,63.32,63.53,7990.0,63.46,63.58,63.32,63.53,7990.0
2017-08-16 14:05:00,63.52,63.6,63.5,63.5,5050.0,63.52,63.6,63.5,63.5,5050.0
2017-08-16 14:10:00,63.51,63.52,63.44,63.49,7620.0,63.51,63.52,63.44,63.49,7620.0
2017-08-16 14:15:00,63.48,63.52,63.4,63.4,5084.0,63.48,63.52,63.4,63.4,5084.0
2017-08-16 14:20:00,63.36,63.42,63.21,63.25,5035.0,63.36,63.42,63.21,63.25,5035.0
2017-08-16 14:25:00,63.29,63.44,63.29,63.42,3866.0,63.29,63.44,63.29,63.42,3866.0
2017-08-16 14:30:00,63.42,63.42,63.2,63.31,7666.0,63.42,63.42,63.2,63.31,7666.0
2017-08-16 14:35:00,63.31,63.45,63.31,63.35,13028.0,63.31,63.45,63.31,63.35,13028.0
2017-08-16 14:40:00,63.36,63.38,63.32,63.37,1300.0,63.36,63.38,63.32,63.37,1300.0
2017-08-16 14:45:00,63.37,63.47,63.37,63.47,2051.0,63.37,63.47,63.37,63.47,2051.0
2017-08-16 14:50:00,63.5,63.55,63.49,63.51,4818.0,63.5,63.55,63.49,63.51,4818.0
2017-08-16 14:55:00,63.53,63.62,63.52,63.57,4445.0,63.53,63.62,63.52,63.57,4445.0
2017-08-16 15:00:00,63.56,63.71,63.55,63.67,5297.0,63.56,63.71,63.55,63.67,5297.0
2017-08-16 15:05:00,63.73,63.73,63.5,63.51,4303.0,63.73,63.73,63.5,63.51,4303.0
2017-08-16 15:10:00,63.48,63.61,63.46,63.58,10169.0,63.48,63.61,63.46,63.58,10169.0
2017-08-16 15:15:00,63.53,63.54,63.49,63.54,1984.0,63.53,63.54,63.49,63.54,1984.0
2017-08-16 15:20:00,63.57,63.7,63.54,63.65,3901.0,63.57,63.7,63.54,63.65,3901.0
2017-08-16 15:25:00,63.65,63.72,63.63,63.72,4376.0,63.65,63.72,63.63,63.72,4376.0
2017-08-16 15:30:00,63.74,63.83,63.67,63.69,10260.0,63.74,63.83,63.67,63.69,10260.0
2017-08-16 15:35:00,63.7,63.73,63.68,63.71,4857.0,63.7,63.73,63.68,63.71,4857.0
2017-08-16 15:40:00,63.71,63.77,63.68,63.71,8567.0,63.71,63.77,63.68,63.71,8567.0
2017-08-16 15:45:00,63.71,63.71,63.54,63.63,23573.0,63.71,63.71,63.54,63.63,23573.0
2017-08-16 15:50:00,63.64,63.68,63.61,63.67,10808.0,63.64,63.68,63.61,63.67,10808.0
2017-08-16 15:55:00,63.66,63.79,63.61,63.77,42041.0,63.66,63.79,63.61,63.77,42041.0
2017-08-17 09:30:00,63.5,63.93,63.4,63.69,14924.0,63.5,63.93,63.4,63.69,14924.0
2017-08-17 09:35:00,63.85,63.94,63.62,63.7,8440.0,63.85,63.94,63.62,63.7,8440.0
2017-08-17 09:40:00,63.75,63.98,63.75,63.98,4432.0,63.75,63.98,63.75,63.98,4432.0
2017-08-17 09:45:00,64.0,64.32,64.0,64.32,17501.0,64.0,64.32,64.0,64.32,17501.0
2017-08-17 09:50:00,64.33,64.48,64.32,64.46,7698.0,64.33,64.48,64.32,64.46,7698.0
2017-08-17 09:55:00,64.4,64.55,64.17,64.4,23767.0,64.4,64.55,64.17,64.4,23767.0
2017-08-17 10:00:00,64.29,64.34,63.98,64.11,24788.0,64.29,64.34,63.98,64.11,24788.0
2017-08-17 10:05:00,64.05,64.14,63.9,64.03,14186.0,64.05,64.14,63.9,64.03,14186.0
2017-08-17 10:10:00,64.06,64.06,63.79,63.89,20713.0,64.06,64.06,63.79,63.89,20713.0
2017-08-17 10:15:00,63.89,63.93,63.68,63.74,21922.0,63.89,63.93,63.68,63.74,21922.0
2017-08-17 10:20:00,63.74,63.86,63.58,63.7,22614.0,63.74,63.86,63.58,63.7,22614.0
2017-08-17 10:25:00,63.7,63.9,63.67,63.89,7556.0,63.7,63.9,63.67,63.89,7556.0
2017-08-17 10:30:00,63.84,64.34,63.83,64.34,13600.0,63.84,64.34,63.83,64.34,13600.0
2017-08-17 10:35:00,64.35,64.35,64.08,64.08,5786.0,64.35,64.35,64.08,64.08,5786.0
2017-08-17 10:40:00,64.17,64.2,63.93,64.04,7637.0,64.17,64.2,63.93,64.04,7637.0
2017-08-17 10:45:00,64.04,64.07,63.92,64.02,7680.0,64.04,64.07,63.92,64.02,7680.0
2017-08-17 10:50:00,64.01,64.33,64.0,64.33,12392.0,64.01,64.33,64.0,64.33,12392.0
2017-08-17 10:55:00,64.33,64.4,64.05,64.11,9031.0,64.33,64.4,64.05,64.11,9031.0
2017-08-17 11:00:00,64.13,64.32,64.11,64.32,4650.0,64.13,64.32,64.11,64.32,4650.0
2017-08-17 11:05:00,64.32,64.42,64.32,64.42,5700.0,64.32,64.42,64.32,64.42,5700.0
2017-08-17 11:10:00,64.43,64.51,64.34,64.45,10402.0,64.43,64.51,64.34,64.45,10402.0
2017-08-17 11:15:00,64.48,64.54,64.39,64.49,4756.0,64.48,64.54,64.39,64.49,4756.0
2017-08-17 11:20:00,64.49,64.72,64.42,64.59,47372.0,64.49,64.72,64.42,64.59,47372.0
2017-08-17 11:25:00,64.66,65.45,64.66,65.04,74051.0,64.66,65.45,64.66,65.04,74051.0
2017-08-17 11:30:00,65.03,65.03,64.61,64.78,21818.0,65.03,65.03,64.61,64.78,21818.0
2017-08-17 11:35:00,64.89,65.07,64.81,64.96,13111.0,64.89,65.07,64.81,64.96,13111.0
2017-08-17 11:40:00,64.92,64.96,64.71,64.84,14413.0,64.92,64.96,64.71,64.84,14413.0
2017-08-17 11:45:00,64.84,64.93,64.8,64.81,7900.0,64.84,64.93,64.8,64.81,7900.0
2017-08-17 11:50:00,64.84,64.89,64.75,64.84,6338.0,64.84,64.89,64.75,64.84,6338.0
2017-08-17 11:55:00,64.87,64.89,64.76,64.86,6284.0,64.87,64.89,64.76,64.86,6284.0
2017-08-17 12:00:00,64.86,64.87,64.76,64.86,4300.0,64.86,64.87,64.76,64.86,4300.0
2017-08-17 12:05:00,64.83,64.89,64.7,64.78,11653.0,64.83,64.89,64.7,64.78,11653.0
2017-08-17 12:10:00,64.74,64.85,64.69,64.82,3361.0,64.74,64.85,64.69,64.82,3361.0
2017-08-17 12:15:00,64.81,64.81,64.53,64.53,6900.0,64.81,64.81,64.53,64.53,6900.0
2017-08-17 12:20:00,64.58,64.93,64.58,64.77,9606.0,64.58,64.93,64.58,64.77,9606.0
2017-08-17 12:25:00,64.77,64.97,64.6,64.82,9365.0,64.77,64.97,64.6,64.82,9365.0
2017-08-17 12:30:00,64.88,64.88,64.59,64.69,6945.0,64.88,64.88,64.59,64.69,6945.0
2017-08-17 12:35:00,64.69,64.81,64.69,64.79,4684.0,64.69,64.81,64.69,64.79,4684.0
2017-08-17 12:40:00,64.75,64.87,64.58,64.6,16063.0,64.75,64.87,64.58,64.6,16063.0
2017-08-17 12:45:00,64.69,64.84,64.67,64.71,7989.0,64.69,64.84,64.67,64.71,7989.0
2017-08-17 12:50:00,64.69,64.7,64.39,64.45,7660.0,64.69,64.7,64.39,64.45,7660.0
2017-08-17 12:55:00,64.42,64.47,64.01,64.17,46071.0,64.42,64.47,64.01,64.17,46071.0
2017-08-17 13:00:00,64.18,64.41,63.97,64.0,18220.0,64.18,64.41,63.97,64.0,18220.0
2017-08-17 13:05:00,63.96,64.09,63.89,64.09,9747.0,63.96,64.09,63.89,64.09,9747.0
2017-08-17 13:10:00,64.05,64.07,63.92,63.93,6338.0,64.05,64.07,63.92,63.93,6338.0
2017-08-17 13:15:00,63.93,64.04,63.88,64.04,5247.0,63.93,64.04,63.88,64.04,5247.0
2017-08-17 13:20:00,64.05,64.08,63.86,64.0,7100.0,64.05,64.08,63.86,64.0,7100.0
2017-08-17 13:25:00,63.95,64.24,63.95,64.19,6612.0,63.95,64.24,63.95,64.19,6612.0
2017-08-17 13:30:00,64.2,64.25,64.11,64.11,4900.0,64.2,64.25,64.11,64.11,4900.0
2017-08-17 13:35:00,64.1,64.26,64.1,64.11,6180.0,64.1,64.26,64.1,64.11,6180.0
2017-08-17 13:40:00,64.17,64.22,64.11,64.17,4351.0,64.17,64.22,64.11,64.17,4351.0
2017-08-17 13:45:00,64.13,64.17,64.06,64.11,4710.0,64.13,64.17,64.06,64.11,4710.0
2017-08-17 13:50:00,64.08,64.16,64.03,64.06,7928.0,64.08,64.16,64.03,64.06,7928.0
2017-08-17 13:55:00,64.12,64.12,63.91,63.96,6745.0,64.12,64.12,63.91,63.96,6745.0
2017-08-17 14:00:00,64.03,64.18,64.0,64.0,6350.0,64.03,64.18,64.0,64.0,6350.0
2017-08-17 14:05:00,64.06,64.11,63.91,63.95,3172.0,64.06,64.11,63.91,63.95,3172.0
2017-08-17 14:10:00,63.98,64.0,63.89,63.9,7470.0,63.98,64.0,63.89,63.9,7470.0
2017-08-17 14:15:00,63.93,63.97,63.67,63.8,6390.0,63.93,63.97,63.67,63.8,6390.0
2017-08-17 14:20:00,63.79,63.86,63.72,63.8,14559.0,63.79,63.86,63.72,63.8,14559.0
2017-08-17 14:25:00,63.8,64.03,63.79,63.91,4509.0,63.8,64.03,63.79,63.91,4509.0
2017-08-17 14:30:00,63.92,64.02,63.86,63.91,4425.0,63.92,64.02,63.86,63.91,4425.0
2017-08-17 14:35:00,63.95,64.03,63.94,63.94,4550.0,63.95,64.03,63.94,63.94,4550.0
2017-08-17 14:40:00,63.94,63.95,63.81,63.81,2624.0,63.94,63.95,63.81,63.81,2624.0
2017-08-17 14:45:00,63.79,63.98,63.75,63.8,7739.0,63.79,63.98,63.75,63.8,7739.0
2017-08-17 14:50:00,63.81,64.01,63.81,64.01,23660.0,63.81,64.01,63.81,64.01,23660.0
2017-08-17 14:55:00,63.94,63.97,63.85,63.9,10389.0,63.94,63.97,63.85,63.9,10389.0
2017-08-17 15:00:00,63.88,63.88,63.63,63.66,11085.0,63.88,63.88,63.63,63.66,11085.0
2017-08-17 15:05:00,63.61,63.72,63.52,63.65,8401.0,63.61,63.72,63.52,63.65,8401.0
2017-08-17 15:10:00,63.68,63.7,63.6,63.64,12208.0,63.68,63.7,63.6,63.64,12208.0
2017-08-17 15:15:00,63.61,63.71,63.5,63.55,7814.0,63.61,63.71,63.5,63.55,7814.0
2017-08-17 15:20:00,63.54,63.67,63.45,63.46,10450.0,63.54,63.67,63.45,63.46,10450.0
2017-08-17 15:25:00,63.5,63.59,63.43,63.54,9688.0,63.5,63.59,63.43,63.54,9688.0
2017-08-17 15:30:00,63.54,63.89,63.5,63.88,36107.0,63.54,63.89,63.5,63.88,36107.0
2017-08-17 15:35:00,63.88,63.93,63.79,63.81,12375.0,63.88,63.93,63.79,63.81,12375.0
2017-08-17 15:40:00,63.82,63.84,63.58,63.7,12545.0,63.82,63.84,63.58,63.7,12545.0
2017-08-17 15:45:00,63.67,63.7,63.56,63.63,24192.0,63.67,63.7,63.56,63.63,24192.0
2017-08-17 15:50:00,63.61,63.61,63.46,63.55,25872.0,63.61,63.61,63.46,63.55,25872.0
2017-08-17 15:55:00,63.54,63.55,63.37,63.43,43655.0,63.54,63.55,63.37,63.43,43655.0
2017-08-18 09:30:00,63.41,63.78,63.27,63.27,15566.0,63.41,63.78,63.27,63.27,15566.0
2017-08-18 09:35:00,63.42,63.53,63.2,63.32,6445.0,63.42,63.53,63.2,63.32,6445.0
2017-08-18 09:40:00,63.3,63.35,62.78,62.93,14891.0,63.3,63.35,62.78,62.93,14891.0
2017-08-18 09:45:00,62.83,62.93,62.67,62.79,24079.0,62.83,62.93,62.67,62.79,24079.0
2017-08-18 09:50:00,62.89,63.02,62.66,62.67,6631.0,62.89,63.02,62.66,62.67,6631.0
2017-08-18 09:55:00,62.66,62.66,62.06,62.09,17258.0,62.66,62.66,62.06,62.09,17258.0
2017-08-18 10:00:00,62.16,62.45,62.1,62.4,16758.0,62.16,62.45,62.1,62.4,16758.0
2017-08-18 10:05:00,62.42,62.56,62.28,62.56,12344.0,62.42,62.56,62.28,62.56,12344.0
2017-08-18 10:10:00,62.53,62.53,62.32,62.37,5744.0,62.53,62.53,62.32,62.37,5744.0
2017-08-18 10:15:00,62.38,62.51,62.14,62.14,9745.0,62.38,62.51,62.14,62.14,9745.0
2017-08-18 10:20:00,62.1,62.34,62.1,62.17,9644.0,62.1,62.34,62.1,62.17,9644.0
2017-08-18 10:25:00,62.17,62.38,62.09,62.32,10820.0,62.17,62.38,62.09,62.32,10820.0
2017-08-18 10:30:00,62.37,62.48,62.28,62.48,7728.0,62.37,62.48,62.28,62.48,7728.0
2017-08-18 10:35:00,62.51,62.88,62.51,62.88,7345.0,62.51,62.88,62.51,62.88,7345.0
2017-08-18 10:40:00,62.92,63.08,62.92,63.05,5000.0,62.92,63.08,62.92,63.05,5000.0
2017-08-18 10:45:00,63.02,63.06,62.96,63.04,10575.0,63.02,63.06,62.96,63.04,10575.0
2017-08-18 10:50:00,63.05,63.1,63.0,63.04,5964.0,63.05,63.1,63.0,63.04,5964.0
2017-08-18 10:55:00,63.08,63.1,63.01,63.05,5523.0,63.08,63.1,63.01,63.05,5523.0
2017-08-18 11:00:00,63.05,63.07,62.77,62.84,21746.0,63.05,63.07,62.77,62.84,21746.0
2017-08-18 11:05:00,62.84,62.88,62.7,62.78,16832.0,62.84,62.88,62.7,62.78,16832.0
2017-08-18 11:10:00,62.78,62.86,62.7,62.83,19401.0,62.78,62.86,62.7,62.83,19401.0
2017-08-18 11:15:00,62.83,63.23,62.76,63.22,10694.0,62.83,63.23,62.76,63.22,10694.0
2017-08-18 11:20:00,63.21,63.21,63.03,63.1,9100.0,63.21,63.21,63.03,63.1,9100.0
2017-08-18 11:25:00,63.1,63.29,63.1,63.2,11100.0,63.1,63.29,63.1,63.2,11100.0
2017-08-18 11:30:00,63.17,63.3,63.1,63.24,5096.0,63.17,63.3,63.1,63.24,5096.0
2017-08-18 11:35:00,63.15,63.21,63.09,63.11,6960.0,63.15,63.21,63.09,63.11,6960.0
2017-08-18 11:40:00,63.2,63.2,63.02,63.02,4708.0,63.2,63.2,63.02,63.02,4708.0
2017-08-18 11:45:00,63.05,63.23,63.05,63.18,8500.0,63.05,63.23,63.05,63.18,8500.0
2017-08-18 11:50:00,63.18,63.35,63.1,63.35,7260.0,63.18,63.35,63.1,63.35,7260.0
2017-08-18 11:55:00,63.38,63.42,63.26,63.3,11300.0,63.38,63.42,63.26,63.3,11300.0
2017-08-18 12:00:00,63.3,63.36,63.22,63.29,5500.0,63.3,63.36,63.22,63.29,5500.0
2017-08-18 12:05:00,63.3,63.39,63.23,63.35,4204.0,63.3,63.39,63.23,63.35,4204.0
2017-08-18 12:10:00,63.39,63.39,63.29,63.29,3614.0,63.39,63.39,63.29,63.29,3614.0
2017-08-18 12:15:00,63.31,63.39,63.23,63.36,4889.0,63.31,63.39,63.23,63.36,4889.0
2017-08-18 12:20:00,63.35,63.35,63.3,63.33,3286.0,63.35,63.35,63.3,63.33,3286.0
2017-08-18 12:25:00,63.33,63.48,63.33,63.48,5100.0,63.33,63.48,63.33,63.48,5100.0
2017-08-18 12:30:00,63.49,63.55,63.43,63.5,3724.0,63.49,63.55,63.43,63.5,3724.0
2017-08-18 12:35:00,63.48,63.63,63.48,63.58,15578.0,63.48,63.63,63.48,63.58,15578.0
2017-08-18 12:40:00,63.59,63.61,63.49,63.56,14010.0,63.59,63.61,63.49,63.56,14010.0
2017-08-18 12:45:00,63.56,63.6,63.45,63.55,5186.0,63.56,63.6,63.45,63.55,5186.0
2017-08-18 12:50:00,63.58,63.65,63.5,63.65,6205.0,63.58,63.65,63.5,63.65,6205.0
2017-08-18 12:55:00,63.69,63.69,63.59,63.59,4027.0,63.69,63.69,63.59,63.59,4027.0
2017-08-18 13:00:00,63.5,63.51,63.34,63.34,5310.0,63.5,63.51,63.34,63.34,5310.0
2017-08-18 13:05:00,63.39,63.43,63.35,63.39,3288.0,63.39,63.43,63.35,63.39,3288.0
2017-08-18 13:10:00,63.39,63.42,63.3,63.32,3191.0,63.39,63.42,63.3,63.32,3191.0
2017-08-18 13:15:00,63.34,63.38,63.26,63.32,6049.0,63.34,63.38,63.26,63.32,6049.0
2017-08-18 13:20:00,63.32,63.32,63.25,63.25,2136.0,63.32,63.32,63.25,63.25,2136.0
2017-08-18 13:25:00,63.3,63.35,63.28,63.33,2700.0,63.3,63.35,63.28,63.33,2700.0
2017-08-18 13:30:00,63.34,63.36,63.24,63.28,1473.0,63.34,63.36,63.24,63.28,1473.0
2017-08-18 13:35:00,63.31,63.31,63.06,63.06,3500.0,63.31,63.31,63.06,63.06,3500.0
2017-08-18 13:40:00,63.08,63.12,63.01,63.05,2058.0,63.08,63.12,63.01,63.05,2058.0
2017-08-18 13:45:00,63.01,63.11,63.0,63.11,3588.0,63.01,63.11,63.0,63.11,3588.0
2017-08-18 13:50:00,63.1,63.11,63.05,63.05,1300.0,63.1,63.11,63.05,63.05,1300.0
2017-08-18 13:55:00,63.11,63.13,62.95,63.01,2100.0,63.11,63.13,62.95,63.01,2100.0
2017-08-18 14:00:00,62.98,63.05,62.98,63.03,1559.0,62.98,63.05,62.98,63.03,1559.0
2017-08-18 14:05:00,63.07,63.13,63.06,63.08,2672.0,63.07,63.13,63.06,63.08,2672.0
2017-08-18 14:10:00,63.13,63.21,63.13,63.21,2300.0,63.13,63.21,63.13,63.21,2300.0
2017-08-18 14:15:00,63.22,63.24,63.2,63.24,2304.0,63.22,63.24,63.2,63.24,2304.0
2017-08-18 14:20:00,63.25,63.35,63.21,63.35,3850.0,63.25,63.35,63.21,63.35,3850.0
2017-08-18 14:25:00,63.35,63.45,63.35,63.41,3410.0,63.35,63.45,63.35,63.41,3410.0
2017-08-18 14:30:00,63.42,63.45,63.4,63.42,3755.0,63.42,63.45,63.4,63.42,3755.0
2017-08-18 14:35:00,63.43,63.46,63.42,63.42,3400.0,63.43,63.46,63.42,63.42,3400.0
2017-08-18 14:40:00,63.43,63.45,63.42,63.42,2700.0,63.43,63.45,63.42,63.42,2700.0
2017-08-18 14:45:00,63.43,63.45,63.38,63.38,1900.0,63.43,63.45,63.38,63.38,1900.0
2017-08-18 14:50:00,63.42,63.42,63.35,63.35,1200.0,63.42,63.42,63.35,63.35,1200.0
2017-08-18 14:55:00,63.35,63.38,63.33,63.34,2174.0,63.35,63.38,63.33,63.34,2174.0
2017-08-18 15:00:00,63.33,63.41,63.32,63.41,6965.0,63.33,63.41,63.32,63.41,6965.0
2017-08-18 15:05:00,63.42,63.5,63.42,63.49,4821.0,63.42,63.5,63.42,63.49,4821.0
2017-08-18 15:10:00,63.48,63.5,63.45,63.47,7054.0,63.48,63.5,63.45,63.47,7054.0
2017-08-18 15:15:00,63.51,63.53,63.46,63.47,5224.0,63.51,63.53,63.46,63.47,5224.0
2017-08-18 15:20:00,63.48,63.48,63.43,63.46,5630.0,63.48,63.48,63.43,63.46,5630.0
2017-08-18 15:25:00,63.48,63.53,63.45,63.52,4705.0,63.48,63.53,63.45,63.52,4705.0
2017-08-18 15:30:00,63.53,63.53,63.46,63.49,4600.0,63.53,63.53,63.46,63.49,4600.0
2017-08-18 15:35:00,63.46,63.51,63.42,63.42,9293.0,63.46,63.51,63.42,63.42,9293.0
2017-08-18 15:40:00,63.42,63.46,63.41,63.45,12400.0,63.42,63.46,63.41,63.45,12400.0
2017-08-18 15:45:00,63.43,63.43,63.28,63.3,17282.0,63.43,63.43,63.28,63.3,17282.0
2017-08-18 15:50:00,63.27,63.29,63.12,63.14,14303.0,63.27,63.29,63.12,63.14,14303.0
2017-08-18 15:55:00,63.14,63.14,63.09,63.12,25353.0,63.14,63.14,63.09,63.12,25353.0
2017-08-21 09:30:00,63.22,63.23,63.02,63.15,10120.0,63.22,63.23,63.02,63.15,10120.0
2017-08-21 09:35:00,63.14,63.68,63.04,63.68,3905.0,63.14,63.68,63.04,63.68,3905.0
2017-08-21 09:40:00,63.7,63.92,63.36,63.47,8018.0,63.7,63.92,63.36,63.47,8018.0
2017-08-21 09:45:00,63.47,63.49,63.05,63.19,15465.0,63.47,63.49,63.05,63.19,15465.0
2017-08-21 09:50:00,63.19,63.28,63.07,63.26,5323.0,63.19,63.28,63.07,63.26,5323.0
2017-08-21 09:55:00,63.2,63.24,62.93,62.98,21489.0,63.2,63.24,62.93,62.98,21489.0
2017-08-21 10:00:00,62.97,62.97,62.53,62.54,27171.0,62.97,62.97,62.53,62.54,27171.0
2017-08-21 10:05:00,62.57,62.9,62.53,62.88,7400.0,62.57,62.9,62.53,62.88,7400.0
2017-08-21 10:10:00,62.88,62.98,62.69,62.69,6380.0,62.88,62.98,62.69,62.69,6380.0
2017-08-21 10:15:00,62.68,62.82,62.64,62.82,8315.0,62.68,62.82,62.64,62.82,8315.0
2017-08-21 10:20:00,62.82,62.82,62.61,62.63,6748.0,62.82,62.82,62.61,62.63,6748.0
2017-08-21 10:25:00,62.64,62.74,62.61,62.64,4590.0,62.64,62.74,62.61,62.64,4590.0
2017-08-21 10:30:00,62.64,62.9,62.63,62.89,6314.0,62.64,62.9,62.63,62.89,6314.0
2017-08-21 10:35:00,62.87,62.89,62.66,62.72,6200.0,62.87,62.89,62.66,62.72,6200.0
2017-08-21 10:40:00,62.66,62.81,62.64,62.76,4470.0,62.66,62.81,62.64,62.76,4470.0
2017-08-21 10:45:00,62.69,62.8,62.68,62.7,2300.0,62.69,62.8,62.68,62.7,2300.0
2017-08-21 10:50:00,62.67,62.85,62.65,62.83,2610.0,62.67,62.85,62.65,62.83,2610.0
2017-08-21 10:55:00,62.82,62.84,62.57,62.74,17190.0,62.82,62.84,62.57,62.74,17190.0
2017-08-21 11:00:00,62.7,62.75,62.58,62.68,8100.0,62.7,62.75,62.58,62.68,8100.0
2017-08-21 11:05:00,62.66,62.76,62.6,62.73,7771.0,62.66,62.76,62.6,62.73,7771.0
2017-08-21 11:10:00,62.73,62.81,62.72,62.8,6100.0,62.73,62.81,62.72,62.8,6100.0
2017-08-21 11:15:00,62.8,63.0,62.78,62.98,9680.0,62.8,63.0,62.78,62.98,9680.0
2017-08-21 11:20:00,62.97,63.07,62.95,63.02,6181.0,62.97,63.07,62.95,63.02,6181.0
2017-08-21 11:25:00,63.02,63.06,62.96,62.98,6500.0,63.02,63.06,62.96,62.98,6500.0
2017-08-21 11:30:00,62.98,63.32,62.98,63.3,14546.0,62.98,63.32,62.98,63.3,14546.0
2017-08-21 11:35:00,63.3,63.31,62.96,63.03,7592.0,63.3,63.31,62.96,63.03,7592.0
2017-08-21 11:40:00,63.07,63.22,63.06,63.12,4958.0,63.07,63.22,63.06,63.12,4958.0
2017-08-21 11:45:00,63.18,63.28,63.12,63.26,5764.0,63.18,63.28,63.12,63.26,5764.0
2017-08-21 11:50:00,63.25,63.26,63.1,63.26,6614.0,63.25,63.26,63.1,63.26,6614.0
2017-08-21 11:55:00,63.27,63.33,63.18,63.18,4845.0,63.27,63.33,63.18,63.18,4845.0
2017-08-21 12:00:00,63.18,63.38,63.17,63.24,7061.0,63.18,63.38,63.17,63.24,7061.0
2017-08-21 12:05:00,63.31,63.35,63.18,63.23,4732.0,63.31,63.35,63.18,63.23,4732.0
2017-08-21 12:10:00,63.23,63.23,63.07,63.16,7619.0,63.23,63.23,63.07,63.16,7619.0
2017-08-21 12:15:00,63.07,63.25,63.06,63.21,4800.0,63.07,63.25,63.06,63.21,4800.0
2017-08-21 12:20:00,63.2,63.36,63.18,63.34,5702.0,63.2,63.36,63.18,63.34,5702.0
2017-08-21 12:25:00,63.32,63.39,63.25,63.32,4800.0,63.32,63.39,63.25,63.32,4800.0
2017-08-21 12:30:00,63.28,63.34,63.23,63.27,6267.0,63.28,63.34,63.23,63.27,6267.0
2017-08-21 12:35:00,63.26,63.35,63.2,63.34,5100.0,63.26,63.35,63.2,63.34,5100.0
2017-08-21 12:40:00,63.33,63.33,63.2,63.29,4500.0,63.33,63.33,63.2,63.29,4500.0
2017-08-21 12:45:00,63.31,63.31,63.24,63.26,10242.0,63.31,63.31,63.24,63.26,10242.0
2017-08-21 12:50:00,63.25,63.33,63.24,63.31,5300.0,63.25,63.33,63.24,63.31,5300.0
2017-08-21 12:55:00,63.28,63.38,63.28,63.33,5626.0,63.28,63.38,63.28,63.33,5626.0
2017-08-21 13:00:00,63.37,63.39,63.27,63.28,8377.0,63.37,63.39,63.27,63.28,8377.0
2017-08-21 13:05:00,63.29,63.33,63.2,63.2,9507.0,63.29,63.33,63.2,63.2,9507.0
2017-08-21 13:10:00,63.2,63.23,63.15,63.2,6500.0,63.2,63.23,63.15,63.2,6500.0
2017-08-21 13:15:00,63.21,63.21,63.14,63.19,2240.0,63.21,63.21,63.14,63.19,2240.0
2017-08-21 13:20:00,63.19,63.2,63.11,63.11,4860.0,63.19,63.2,63.11,63.11,4860.0
2017-08-21 13:25:00,63.14,63.15,63.04,63.08,3500.0,63.14,63.15,63.04,63.08,3500.0
2017-08-21 13:30:00,63.07,63.12,63.02,63.02,5101.0,63.07,63.12,63.02,63.02,5101.0
2017-08-21 13:35:00,63.04,63.04,62.98,63.03,3205.0,63.04,63.04,62.98,63.03,3205.0
2017-08-21 13:40:00,63.01,63.06,63.01,63.03,2500.0,63.01,63.06,63.01,63.03,2500.0
2017-08-21 13:45:00,63.06,63.08,63.02,63.08,3155.0,63.06,63.08,63.02,63.08,3155.0
2017-08-21 13:50:00,63.06,63.11,63.06,63.09,810.0,63.06,63.11,63.06,63.09,810.0
2017-08-21 13:55:00,63.07,63.07,63.01,63.04,2200.0,63.07,63.07,63.01,63.04,2200.0
2017-08-21 14:00:00,63.01,63.05,62.96,62.97,11366.0,63.01,63.05,62.96,62.97,11366.0
2017-08-21 14:05:00,62.96,62.99,62.91,62.96,7929.0,62.96,62.99,62.91,62.96,7929.0
2017-08-21 14:10:00,62.96,62.98,62.92,62.98,3210.0,62.96,62.98,62.92,62.98,3210.0
2017-08-21 14:15:00,62.92,62.94,62.92,62.93,2100.0,62.92,62.94,62.92,62.93,2100.0
2017-08-21 14:20:00,62.95,63.07,62.95,63.07,8924.0,62.95,63.07,62.95,63.07,8924.0
2017-08-21 14:25:00,63.07,63.08,63.06,63.07,3664.0,63.07,63.08,63.06,63.07,3664.0
2017-08-21 14:30:00,63.05,63.1,63.04,63.04,6647.0,63.05,63.1,63.04,63.04,6647.0
2017-08-21 14:35:00,63.06,63.06,62.99,62.99,8233.0,63.06,63.06,62.99,62.99,8233.0
2017-08-21 14:40:00,63.0,63.02,62.97,63.02,3010.0,63.0,63.02,62.97,63.02,3010.0
2017-08-21 14:45:00,63.03,63.04,63.03,63.03,3496.0,63.03,63.04,63.03,63.03,3496.0
2017-08-21 14:50:00,63.04,63.06,62.99,62.99,4473.0,63.04,63.06,62.99,62.99,4473.0
2017-08-21 14:55:00,63.0,63.05,63.0,63.0,4651.0,63.0,63.05,63.0,63.0,4651.0
2017-08-21 15:00:00,63.0,63.0,62.85,62.89,12013.0,63.0,63.0,62.85,62.89,12013.0
2017-08-21 15:05:00,62.89,63.02,62.89,63.02,3421.0,62.89,63.02,62.89,63.02,3421.0
2017-08-21 15:10:00,63.01,63.01,62.85,62.94,3833.0,63.01,63.01,62.85,62.94,3833.0
2017-08-21 15:15:00,62.96,63.0,62.94,63.0,4120.0,62.96,63.0,62.94,63.0,4120.0
2017-08-21 15:20:00,63.0,63.11,62.97,63.09,12274.0,63.0,63.11,62.97,63.09,12274.0
2017-08-21 15:25:00,63.09,63.2,63.06,63.2,5129.0,63.09,63.2,63.06,63.2,5129.0
2017-08-21 15:30:00,63.25,63.29,63.21,63.27,5249.0,63.25,63.29,63.21,63.27,5249.0
2017-08-21 15:35:00,63.27,63.32,63.26,63.28,12961.0,63.27,63.32,63.26,63.28,12961.0
2017-08-21 15:40:00,63.28,63.28,63.22,63.25,13865.0,63.28,63.28,63.22,63.25,13865.0
2017-08-21 15:45:00,63.25,63.31,63.19,63.21,24760.0,63.25,63.31,63.19,63.21,24760.0
2017-08-21 15:50:00,63.22,63.29,63.18,63.24,43502.0,63.22,63.29,63.18,63.24,43502.0
2017-08-21 15:55:00,63.26,63.28,63.18,63.2,33201.0,63.26,63.28,63.18,63.2,33201.0
2017-08-22 09:30:00,63.48,63.72,63.29,63.62,22805.0,63.48,63.72,63.29,63.62,22805.0
2017-08-22 09:35:00,63.6,64.13,63.6,64.13,20682.0,63.6,64.13,63.6,64.13,20682.0
2017-08-22 09:40:00,64.09,64.33,63.89,63.9,10364.0,64.09,64.33,63.89,63.9,10364.0
2017-08-22 09:45:00,63.95,64.32,63.91,64.32,8153.0,63.95,64.32,63.91,64.32,8153.0
2017-08-22 09:50:00,64.32,64.49,64.26,64.44,10950.0,64.32,64.49,64.26,64.44,10950.0
2017-08-22 09:55:00,64.38,64.45,64.25,64.37,8069.0,64.38,64.45,64.25,64.37,8069.0
2017-08-22 10:00:00,64.34,64.43,64.27,64.27,8770.0,64.34,64.43,64.27,64.27,8770.0
2017-08-22 10:05:00,64.22,64.37,64.22,64.31,11919.0,64.22,64.37,64.22,64.31,11919.0
2017-08-22 10:10:00,64.33,64.52,64.31,64.46,15960.0,64.33,64.52,64.31,64.46,15960.0
2017-08-22 10:15:00,64.47,64.58,64.44,64.56,47162.0,64.47,64.58,64.44,64.56,47162.0
2017-08-22 10:20:00,64.57,64.62,64.51,64.51,7819.0,64.57,64.62,64.51,64.51,7819.0
2017-08-22 10:25:00,64.54,64.68,64.52,64.68,6938.0,64.54,64.68,64.52,64.68,6938.0
2017-08-22 10:30:00,64.66,64.74,64.59,64.67,15988.0,64.66,64.74,64.59,64.67,15988.0
2017-08-22 10:35:00,64.66,64.92,64.64,64.91,27121.0,64.66,64.92,64.64,64.91,27121.0
2017-08-22 10:40:00,64.91,64.92,64.66,64.71,16062.0,64.91,64.92,64.66,64.71,16062.0
2017-08-22 10:45:00,64.71,64.79,64.66,64.71,26915.0,64.71,64.79,64.66,64.71,26915.0
2017-08-22 10:50:00,64.73,64.86,64.73,64.78,10213.0,64.73,64.86,64.73,64.78,10213.0
2017-08-22 10:55:00,64.8,64.88,64.74,64.83,9625.0,64.8,64.88,64.74,64.83,9625.0
2017-08-22 11:00:00,64.84,64.89,64.82,64.83,11677.0,64.84,64.89,64.82,64.83,11677.0
2017-08-22 11:05:00,64.82,64.94,64.82,64.94,13648.0,64.82,64.94,64.82,64.94,13648.0
2017-08-22 11:10:00,64.9,64.92,64.69,64.81,7978.0,64.9,64.92,64.69,64.81,7978.0
2017-08-22 11:15:00,64.81,64.81,64.64,64.74,7609.0,64.81,64.81,64.64,64.74,7609.0
2017-08-22 11:20:00,64.74,64.79,64.7,64.79,14560.0,64.74,64.79,64.7,64.79,14560.0
2017-08-22 11:25:00,64.79,64.79,64.7,64.77,5879.0,64.79,64.79,64.7,64.77,5879.0
2017-08-22 11:30:00,64.78,64.87,64.77,64.83,6170.0,64.78,64.87,64.77,64.83,6170.0
2017-08-22 11:35:00,64.83,64.95,64.82,64.94,17553.0,64.83,64.95,64.82,64.94,17553.0
2017-08-22 11:40:00,64.95,65.05,64.94,64.98,11598.0,64.95,65.05,64.94,64.98,11598.0
2017-08-22 11:45:00,64.98,65.0,64.86,64.94,12793.0,64.98,65.0,64.86,64.94,12793.0
2017-08-22 11:50:00,64.94,65.04,64.94,65.02,18811.0,64.94,65.04,64.94,65.02,18811.0
2017-08-22 11:55:00,65.02,65.09,64.85,64.87,11698.0,65.02,65.09,64.85,64.87,11698.0
2017-08-22 12:00:00,64.88,65.14,64.88,65.12,10175.0,64.88,65.14,64.88,65.12,10175.0
2017-08-22 12:05:00,65.12,65.27,65.11,65.27,4230.0,65.12,65.27,65.11,65.27,4230.0
2017-08-22 12:10:00,65.25,65.28,65.2,65.22,5457.0,65.25,65.28,65.2,65.22,5457.0
2017-08-22 12:15:00,65.2,65.37,65.19,65.27,23347.0,65.2,65.37,65.19,65.27,23347.0
2017-08-22 12:20:00,65.25,65.33,65.21,65.27,9303.0,65.25,65.33,65.21,65.27,9303.0
2017-08-22 12:25:00,65.25,65.33,65.18,65.19,9813.0,65.25,65.33,65.18,65.19,9813.0
2017-08-22 12:30:00,65.23,65.32,65.19,65.31,20036.0,65.23,65.32,65.19,65.31,20036.0
2017-08-22 12:35:00,65.29,65.29,65.11,65.11,10528.0,65.29,65.29,65.11,65.11,10528.0
2017-08-22 12:40:00,65.1,65.13,65.08,65.11,4925.0,65.1,65.13,65.08,65.11,4925.0
2017-08-22 12:45:00,65.1,65.11,64.94,64.95,9801.0,65.1,65.11,64.94,64.95,9801.0
2017-08-22 12:50:00,64.98,65.07,64.96,64.96,7548.0,64.98,65.07,64.96,64.96,7548.0
2017-08-22 12:55:00,64.96,65.1,64.96,65.1,14547.0,64.96,65.1,64.96,65.1,14547.0
2017-08-22 13:00:00,65.07,65.13,65.02,65.06,4996.0,65.07,65.13,65.02,65.06,4996.0
2017-08-22 13:05:00,65.04,65.04,64.93,64.93,14302.0,65.04,65.04,64.93,64.93,14302.0
2017-08-22 13:10:00,64.95,64.97,64.91,64.93,7328.0,64.95,64.97,64.91,64.93,7328.0
2017-08-22 13:15:00,64.98,65.01,64.86,64.92,8221.0,64.98,65.01,64.86,64.92,8221.0
2017-08-22 13:20:00,64.92,65.1,64.91,65.0,12845.0,64.92,65.1,64.91,65.0,12845.0
2017-08-22 13:25:00,65.01,65.07,64.99,64.99,8591.0,65.01,65.07,64.99,64.99,8591.0
2017-08-22 13:30:00,65.0,65.03,64.96,65.03,4083.0,65.0,65.03,64.96,65.03,4083.0
2017-08-22 13:35:00,65.02,65.09,65.0,65.06,15730.0,65.02,65.09,65.0,65.06,15730.0
2017-08-22 13:40:00,65.07,65.09,64.95,64.95,5192.0,65.07,65.09,64.95,64.95,5192.0
2017-08-22 13:45:00,64.95,64.99,64.91,64.99,12600.0,64.95,64.99,64.91,64.99,12600.0
2017-08-22 13:50:00,65.0,65.04,64.91,64.91,7788.0,65.0,65.04,64.91,64.91,7788.0
2017-08-22 13:55:00,64.91,64.91,64.7,64.77,10035.0,64.91,64.91,64.7,64.77,10035.0
2017-08-22 14:00:00,64.81,64.95,64.81,64.85,3732.0,64.81,64.95,64.81,64.85,3732.0
2017-08-22 14:05:00,64.87,65.0,64.87,65.0,7211.0,64.87,65.0,64.87,65.0,7211.0
2017-08-22 14:10:00,64.99,65.07,64.98,65.01,4000.0,64.99,65.07,64.98,65.01,4000.0
2017-08-22 14:15:00,65.06,65.13,65.05,65.13,4163.0,65.06,65.13,65.05,65.13,4163.0
2017-08-22 14:20:00,65.12,65.18,65.09,65.18,5600.0,65.12,65.18,65.09,65.18,5600.0
2017-08-22 14:25:00,65.19,65.24,65.14,65.2,6077.0,65.19,65.24,65.14,65.2,6077.0
2017-08-22 14:30:00,65.2,65.31,65.19,65.22,7851.0,65.2,65.31,65.19,65.22,7851.0
2017-08-22 14:35:00,65.24,65.5,65.24,65.49,24080.0,65.24,65.5,65.24,65.49,24080.0
2017-08-22 14:40:00,65.45,65.49,65.38,65.38,10283.0,65.45,65.49,65.38,65.38,10283.0
2017-08-22 14:45:00,65.38,65.45,65.31,65.31,11878.0,65.38,65.45,65.31,65.31,11878.0
2017-08-22 14:50:00,65.36,65.46,65.31,65.46,13767.0,65.36,65.46,65.31,65.46,13767.0
2017-08-22 14:55:00,65.41,65.55,65.41,65.53,16964.0,65.41,65.55,65.41,65.53,16964.0
2017-08-22 15:00:00,65.48,65.93,65.47,65.66,42536.0,65.48,65.93,65.47,65.66,42536.0
2017-08-22 15:05:00,65.71,65.71,65.46,65.59,22068.0,65.71,65.71,65.46,65.59,22068.0
2017-08-22 15:10:00,65.6,65.6,65.47,65.47,27492.0,65.6,65.6,65.47,65.47,27492.0
2017-08-22 15:15:00,65.48,65.63,65.48,65.6,13197.0,65.48,65.63,65.48,65.6,13197.0
2017-08-22 15:20:00,65.61,65.8,65.61,65.78,20204.0,65.61,65.8,65.61,65.78,20204.0
2017-08-22 15:25:00,65.79,65.89,65.75,65.8,33617.0,65.79,65.89,65.75,65.8,33617.0
2017-08-22 15:30:00,65.82,65.89,65.72,65.74,21610.0,65.82,65.89,65.72,65.74,21610.0
2017-08-22 15:35:00,65.75,65.77,65.58,65.62,25943.0,65.75,65.77,65.58,65.62,25943.0
2017-08-22 15:40:00,65.59,65.7,65.57,65.65,25232.0,65.59,65.7,65.57,65.65,25232.0
2017-08-22 15:45:00,65.67,65.69,65.64,65.64,24309.0,65.67,65.69,65.64,65.64,24309.0
2017-08-22 15:50:00,65.65,65.66,65.6,65.64,26473.0,65.65,65.66,65.6,65.64,26473.0
2017-08-22 15:55:00,65.64,65.67,65.55,65.56,59708.0,65.64,65.67,65.55,65.56,59708.0
2017-08-23 09:30:00,65.17,65.25,65.01,65.21,18835.0,65.17,65.25,65.01,65.21,18835.0
2017-08-23 09:35:00,65.13,65.9,65.1,65.9,11974.0,65.13,65.9,65.1,65.9,11974.0
2017-08-23 09:40:00,65.75,65.87,65.42,65.7,13453.0,65.75,65.87,65.42,65.7,13453.0
2017-08-23 09:45:00,65.67,66.08,65.55,65.65,39868.0,65.67,66.08,65.55,65.65,39868.0
2017-08-23 09:50:00,65.66,65.86,65.52,65.77,13242.0,65.66,65.86,65.52,65.77,13242.0
2017-08-23 09:55:00,65.77,65.83,65.56,65.66,5445.0,65.77,65.83,65.56,65.66,5445.0
2017-08-23 10:00:00,65.64,65.64,65.33,65.34,11507.0,65.64,65.64,65.33,65.34,11507.0
2017-08-23 10:05:00,65.36,65.36,64.75,64.86,32382.0,65.36,65.36,64.75,64.86,32382.0
2017-08-23 10:10:00,64.85,65.03,64.77,64.98,9123.0,64.85,65.03,64.77,64.98,9123.0
2017-08-23 10:15:00,65.03,65.21,64.99,65.17,12403.0,65.03,65.21,64.99,65.17,12403.0
2017-08-23 10:20:00,65.16,65.17,64.93,64.99,11105.0,65.16,65.17,64.93,64.99,11105.0
2017-08-23 10:25:00,64.99,65.0,64.92,65.0,11966.0,64.99,65.0,64.92,65.0,11966.0
2017-08-23 10:30:00,64.95,64.95,64.5,64.65,24800.0,64.95,64.95,64.5,64.65,24800.0
2017-08-23 10:35:00,64.63,64.63,64.33,64.55,10356.0,64.63,64.63,64.33,64.55,10356.0
2017-08-23 10:40:00,64.56,64.68,64.51,64.56,9475.0,64.56,64.68,64.51,64.56,9475.0
2017-08-23 10:45:00,64.59,64.76,64.56,64.76,6609.0,64.59,64.76,64.56,64.76,6609.0
2017-08-23 10:50:00,64.69,64.69,64.46,64.46,10800.0,64.69,64.69,64.46,64.46,10800.0
2017-08-23 10:55:00,64.5,64.54,64.25,64.25,10710.0,64.5,64.54,64.25,64.25,10710.0
2017-08-23 11:00:00,64.32,64.4,64.3,64.4,4380.0,64.32,64.4,64.3,64.4,4380.0
2017-08-23 11:05:00,64.39,64.41,64.26,64.29,5581.0,64.39,64.41,64.26,64.29,5581.0
2017-08-23 11:10:00,64.34,64.42,64.29,64.34,9973.0,64.34,64.42,64.29,64.34,9973.0
2017-08-23 11:15:00,64.32,64.51,64.32,64.51,4900.0,64.32,64.51,64.32,64.51,4900.0
2017-08-23 11:20:00,64.51,64.71,64.49,64.7,7983.0,64.51,64.71,64.49,64.7,7983.0
2017-08-23 11:25:00,64.69,64.71,64.54,64.54,9685.0,64.69,64.71,64.54,64.54,9685.0
2017-08-23 11:30:00,64.58,64.66,64.57,64.66,8830.0,64.58,64.66,64.57,64.66,8830.0
2017-08-23 11:35:00,64.68,64.68,64.62,64.68,5136.0,64.68,64.68,64.62,64.68,5136.0
2017-08-23 11:40:00,64.69,64.7,64.53,64.58,7333.0,64.69,64.7,64.53,64.58,7333.0
2017-08-23 11:45:00,64.58,64.61,64.56,64.59,7581.0,64.58,64.61,64.56,64.59,7581.0
2017-08-23 11:50:00,64.6,64.6,64.54,64.56,3098.0,64.6,64.6,64.54,64.56,3098.0
2017-08-23 11:55:00,64.57,64.67,64.57,64.6,4725.0,64.57,64.67,64.57,64.6,4725.0
2017-08-23 12:00:00,64.61,64.66,64.56,64.61,2616.0,64.61,64.66,64.56,64.61,2616.0
2017-08-23 12:05:00,64.59,64.66,64.59,64.62,7704.0,64.59,64.66,64.59,64.62,7704.0
2017-08-23 12:10:00,64.62,64.69,64.56,64.64,6631.0,64.62,64.69,64.56,64.64,6631.0
2017-08-23 12:15:00,64.66,64.66,64.59,64.62,3385.0,64.66,64.66,64.59,64.62,3385.0
2017-08-23 12:20:00,64.59,64.6,64.31,64.42,14435.0,64.59,64.6,64.31,64.42,14435.0
2017-08-23 12:25:00,64.38,64.4,64.3,64.3,2340.0,64.38,64.4,64.3,64.3,2340.0
2017-08-23 12:30:00,64.31,64.38,64.3,64.34,4000.0,64.31,64.38,64.3,64.34,4000.0
2017-08-23 12:35:00,64.34,64.35,64.32,64.35,2800.0,64.34,64.35,64.32,64.35,2800.0
2017-08-23 12:40:00,64.32,64.43,64.3,64.43,5610.0,64.32,64.43,64.3,64.43,5610.0
2017-08-23 12:45:00,64.43,64.43,64.29,64.34,2250.0,64.43,64.43,64.29,64.34,2250.0
2017-08-23 12:50:00,64.33,64.38,64.33,64.38,5385.0,64.33,64.38,64.33,64.38,5385.0
2017-08-23 12:55:00,64.39,64.47,64.37,64.44,2899.0,64.39,64.47,64.37,64.44,2899.0
2017-08-23 13:00:00,64.47,64.47,64.23,64.29,10842.0,64.47,64.47,64.23,64.29,10842.0
2017-08-23 13:05:00,64.27,64.37,64.25,64.34,20258.0,64.27,64.37,64.25,64.34,20258.0
2017-08-23 13:10:00,64.29,64.38,64.27,64.27,3330.0,64.29,64.38,64.27,64.27,3330.0
2017-08-23 13:15:00,64.22,64.27,64.12,64.19,12610.0,64.22,64.27,64.12,64.19,12610.0
2017-08-23 13:20:00,64.19,64.21,64.16,64.2,2567.0,64.19,64.21,64.16,64.2,2567.0
2017-08-23 13:25:00,64.19,64.28,64.18,64.23,4625.0,64.19,64.28,64.18,64.23,4625.0
2017-08-23 13:30:00,64.2,64.25,64.18,64.23,5147.0,64.2,64.25,64.18,64.23,5147.0
2017-08-23 13:35:00,64.21,64.21,64.07,64.07,8375.0,64.21,64.21,64.07,64.07,8375.0
2017-08-23 13:40:00,64.08,64.28,64.07,64.27,8450.0,64.08,64.28,64.07,64.27,8450.0
2017-08-23 13:45:00,64.23,64.26,64.18,64.2,3206.0,64.23,64.26,64.18,64.2,3206.0
2017-08-23 13:50:00,64.19,64.19,64.12,64.13,3825.0,64.19,64.19,64.12,64.13,3825.0
2017-08-23 13:55:00,64.14,64.2,64.08,64.19,12713.0,64.14,64.2,64.08,64.19,12713.0
2017-08-23 14:00:00,64.21,64.21,64.13,64.14,11732.0,64.21,64.21,64.13,64.14,11732.0
2017-08-23 14:05:00,64.15,64.15,64.04,64.11,17926.0,64.15,64.15,64.04,64.11,17926.0
2017-08-23 14:10:00,64.12,64.41,64.12,64.41,9267.0,64.12,64.41,64.12,64.41,9267.0
2017-08-23 14:15:00,64.41,64.42,64.3,64.4,11400.0,64.41,64.42,64.3,64.4,11400.0
2017-08-23 14:20:00,64.35,64.37,64.3,64.34,4303.0,64.35,64.37,64.3,64.34,4303.0
2017-08-23 14:25:00,64.36,64.36,64.22,64.31,8878.0,64.36,64.36,64.22,64.31,8878.0
2017-08-23 14:30:00,64.3,64.36,64.29,64.35,7361.0,64.3,64.36,64.29,64.35,7361.0
2017-08-23 14:35:00,64.35,64.37,64.31,64.37,3676.0,64.35,64.37,64.31,64.37,3676.0
2017-08-23 14:40:00,64.34,64.42,64.34,64.41,11424.0,64.34,64.42,64.34,64.41,11424.0
2017-08-23 14:45:00,64.41,64.45,64.33,64.45,11590.0,64.41,64.45,64.33,64.45,11590.0
2017-08-23 14:50:00,64.43,64.55,64.43,64.55,11820.0,64.43,64.55,64.43,64.55,11820.0
2017-08-23 14:55:00,64.55,64.57,64.54,64.55,9528.0,64.55,64.57,64.54,64.55,9528.0
2017-08-23 15:00:00,64.53,64.55,64.49,64.55,14054.0,64.53,64.55,64.49,64.55,14054.0
2017-08-23 15:05:00,64.54,64.59,64.53,64.55,9435.0,64.54,64.59,64.53,64.55,9435.0
2017-08-23 15:10:00,64.56,64.67,64.55,64.67,35074.0,64.56,64.67,64.55,64.67,35074.0
2017-08-23 15:15:00,64.67,64.75,64.63,64.75,24344.0,64.67,64.75,64.63,64.75,24344.0
2017-08-23 15:20:00,64.75,64.86,64.7,64.86,14611.0,64.75,64.86,64.7,64.86,14611.0
2017-08-23 15:25:00,64.82,64.93,64.82,64.91,20666.0,64.82,64.93,64.82,64.91,20666.0
2017-08-23 15:30:00,64.9,64.9,64.71,64.73,13427.0,64.9,64.9,64.71,64.73,13427.0
2017-08-23 15:35:00,64.7,64.7,64.57,64.59,16908.0,64.7,64.7,64.57,64.59,16908.0
2017-08-23 15:40:00,64.59,64.64,64.55,64.57,16956.0,64.59,64.64,64.55,64.57,16956.0
2017-08-23 15:45:00,64.54,64.56,64.43,64.52,25694.0,64.54,64.56,64.43,64.52,25694.0
2017-08-23 15:50:00,64.51,64.56,64.43,64.45,20484.0,64.51,64.56,64.43,64.45,20484.0
2017-08-23 15:55:00,64.45,64.52,64.36,64.37,58077.0,64.45,64.52,64.36,64.37,58077.0
2017-08-24 09:30:00,64.83,65.3,64.79,65.09,19573.0,64.83,65.3,64.79,65.09,19573.0
2017-08-24 09:35:00,65.06,65.21,64.6,64.61,14008.0,65.06,65.21,64.6,64.61,14008.0
2017-08-24 09:40:00,64.52,64.6,64.13,64.13,8349.0,64.52,64.6,64.13,64.13,8349.0
2017-08-24 09:45:00,64.32,64.32,63.9,63.94,28819.0,64.32,64.32,63.9,63.94,28819.0
2017-08-24 09:50:00,63.95,63.95,63.68,63.85,13470.0,63.95,63.95,63.68,63.85,13470.0
2017-08-24 09:55:00,63.86,64.11,63.76,63.95,11295.0,63.86,64.11,63.76,63.95,11295.0
2017-08-24 10:00:00,63.95,64.01,63.53,63.72,10065.0,63.95,64.01,63.53,63.72,10065.0
2017-08-24 10:05:00,63.73,63.89,63.54,63.54,11649.0,63.73,63.89,63.54,63.54,11649.0
2017-08-24 10:10:00,63.55,63.65,63.45,63.62,17032.0,63.55,63.65,63.45,63.62,17032.0
2017-08-24 10:15:00,63.61,63.8,63.6,63.72,14991.0,63.61,63.8,63.6,63.72,14991.0
2017-08-24 10:20:00,63.7,63.81,63.65,63.78,15614.0,63.7,63.81,63.65,63.78,15614.0
2017-08-24 10:25:00,63.82,63.92,63.76,63.82,19816.0,63.82,63.92,63.76,63.82,19816.0
2017-08-24 10:30:00,63.81,64.11,63.81,64.11,12296.0,63.81,64.11,63.81,64.11,12296.0
2017-08-24 10:35:00,64.1,64.28,64.03,64.03,28413.0,64.1,64.28,64.03,64.03,28413.0
2017-08-24 10:40:00,64.0,64.03,63.71,63.74,34853.0,64.0,64.03,63.71,63.74,34853.0
2017-08-24 10:45:00,63.72,63.74,63.48,63.5,22250.0,63.72,63.74,63.48,63.5,22250.0
2017-08-24 10:50:00,63.51,64.11,63.48,64.06,37749.0,63.51,64.11,63.48,64.06,37749.0
2017-08-24 10:55:00,64.06,64.21,64.0,64.17,19288.0,64.06,64.21,64.0,64.17,19288.0
2017-08-24 11:00:00,64.17,64.17,63.9,64.09,16369.0,64.17,64.17,63.9,64.09,16369.0
2017-08-24 11:05:00,64.16,64.2,63.96,64.02,28983.0,64.16,64.2,63.96,64.02,28983.0
2017-08-24 11:10:00,64.0,64.06,63.77,63.77,14798.0,64.0,64.06,63.77,63.77,14798.0
2017-08-24 11:15:00,63.77,63.82,63.56,63.68,11411.0,63.77,63.82,63.56,63.68,11411.0
2017-08-24 11:20:00,63.67,63.8,63.62,63.75,5427.0,63.67,63.8,63.62,63.75,5427.0
2017-08-24 11:25:00,63.72,63.72,63.5,63.62,20657.0,63.72,63.72,63.5,63.62,20657.0
2017-08-24 11:30:00,63.65,63.65,63.42,63.5,15346.0,63.65,63.65,63.42,63.5,15346.0
2017-08-24 11:35:00,63.5,63.65,63.43,63.61,9651.0,63.5,63.65,63.43,63.61,9651.0
2017-08-24 11:40:00,63.6,63.69,63.59,63.69,12284.0,63.6,63.69,63.59,63.69,12284.0
2017-08-24 11:45:00,63.67,63.74,63.62,63.63,9791.0,63.67,63.74,63.62,63.63,9791.0
2017-08-24 11:50:00,63.66,63.79,63.65,63.74,12426.0,63.66,63.79,63.65,63.74,12426.0
2017-08-24 11:55:00,63.72,63.93,63.67,63.86,14058.0,63.72,63.93,63.67,63.86,14058.0
2017-08-24 12:00:00,63.9,63.92,63.84,63.86,9298.0,63.9,63.92,63.84,63.86,9298.0
2017-08-24 12:05:00,63.87,63.95,63.77,63.8,6060.0,63.87,63.95,63.77,63.8,6060.0
2017-08-24 12:10:00,63.81,63.88,63.8,63.88,3200.0,63.81,63.88,63.8,63.88,3200.0
2017-08-24 12:15:00,63.85,63.86,63.81,63.82,7968.0,63.85,63.86,63.81,63.82,7968.0
2017-08-24 12:20:00,63.79,63.81,63.68,63.7,32092.0,63.79,63.81,63.68,63.7,32092.0
2017-08-24 12:25:00,63.7,63.94,63.64,63.94,79832.0,63.7,63.94,63.64,63.94,79832.0
2017-08-24 12:30:00,63.92,64.19,63.91,64.06,7940.0,63.92,64.19,63.91,64.06,7940.0
2017-08-24 12:35:00,64.01,64.13,63.98,63.98,14646.0,64.01,64.13,63.98,63.98,14646.0
2017-08-24 12:40:00,63.97,63.99,63.85,63.9,13610.0,63.97,63.99,63.85,63.9,13610.0
2017-08-24 12:45:00,63.9,63.9,63.81,63.81,13499.0,63.9,63.9,63.81,63.81,13499.0
2017-08-24 12:50:00,63.81,63.83,63.61,63.68,68626.0,63.81,63.83,63.61,63.68,68626.0
2017-08-24 12:55:00,63.68,64.0,63.66,63.98,26689.0,63.68,64.0,63.66,63.98,26689.0
2017-08-24 13:00:00,63.98,64.0,63.85,63.87,13129.0,63.98,64.0,63.85,63.87,13129.0
2017-08-24 13:05:00,63.85,64.03,63.85,64.0,13822.0,63.85,64.03,63.85,64.0,13822.0
2017-08-24 13:10:00,63.98,64.09,63.91,64.05,10257.0,63.98,64.09,63.91,64.05,10257.0
2017-08-24 13:15:00,64.07,64.26,64.04,64.13,16408.0,64.07,64.26,64.04,64.13,16408.0
2017-08-24 13:20:00,64.14,64.15,63.92,64.06,12703.0,64.14,64.15,63.92,64.06,12703.0
2017-08-24 13:25:00,64.13,64.13,63.88,63.91,24798.0,64.13,64.13,63.88,63.91,24798.0
2017-08-24 13:30:00,63.92,63.99,63.79,63.83,10354.0,63.92,63.99,63.79,63.83,10354.0
2017-08-24 13:35:00,63.82,63.82,63.6,63.66,14035.0,63.82,63.82,63.6,63.66,14035.0
2017-08-24 13:40:00,63.68,63.78,63.64,63.7,10254.0,63.68,63.78,63.64,63.7,10254.0
2017-08-24 13:45:00,63.67,63.74,63.54,63.74,11073.0,63.67,63.74,63.54,63.74,11073.0
2017-08-24 13:50:00,63.73,63.88,63.72,63.82,13812.0,63.73,63.88,63.72,63.82,13812.0
2017-08-24 13:55:00,63.82,63.96,63.81,63.92,14487.0,63.82,63.96,63.81,63.92,14487.0
2017-08-24 14:00:00,63.92,64.05,63.84,63.89,12891.0,63.92,64.05,63.84,63.89,12891.0
2017-08-24 14:05:00,63.89,63.93,63.85,63.88,7593.0,63.89,63.93,63.85,63.88,7593.0
2017-08-24 14:10:00,63.88,63.9,63.84,63.86,8074.0,63.88,63.9,63.84,63.86,8074.0
2017-08-24 14:15:00,63.87,64.18,63.87,64.18,10659.0,63.87,64.18,63.87,64.18,10659.0
2017-08-24 14:20:00,64.15,64.26,64.12,64.19,9023.0,64.15,64.26,64.12,64.19,9023.0
2017-08-24 14:25:00,64.22,64.32,64.16,64.32,8650.0,64.22,64.32,64.16,64.32,8650.0
2017-08-24 14:30:00,64.34,64.34,64.25,64.31,7405.0,64.34,64.34,64.25,64.31,7405.0
2017-08-24 14:35:00,64.28,64.39,64.28,64.28,7460.0,64.28,64.39,64.28,64.28,7460.0
2017-08-24 14:40:00,64.31,64.38,64.31,64.33,9383.0,64.31,64.38,64.31,64.33,9383.0
2017-08-24 14:45:00,64.34,64.37,64.21,64.24,5800.0,64.34,64.37,64.21,64.24,5800.0
2017-08-24 14:50:00,64.24,64.53,64.24,64.48,14639.0,64.24,64.53,64.24,64.48,14639.0
2017-08-24 14:55:00,64.5,64.53,64.29,64.49,11384.0,64.5,64.53,64.29,64.49,11384.0
2017-08-24 15:00:00,64.52,64.54,64.36,64.41,14525.0,64.52,64.54,64.36,64.41,14525.0
2017-08-24 15:05:00,64.39,64.55,64.37,64.55,10874.0,64.39,64.55,64.37,64.55,10874.0
2017-08-24 15:10:00,64.55,64.57,64.44,64.47,13097.0,64.55,64.57,64.44,64.47,13097.0
2017-08-24 15:15:00,64.47,64.65,64.45,64.64,13179.0,64.47,64.65,64.45,64.64,13179.0
2017-08-24 15:20:00,64.64,64.66,64.56,64.63,23124.0,64.64,64.66,64.56,64.63,23124.0
2017-08-24 15:25:00,64.66,64.94,64.63,64.8,36617.0,64.66,64.94,64.63,64.8,36617.0
2017-08-24 15:30:00,64.85,64.92,64.75,64.81,38891.0,64.85,64.92,64.75,64.81,38891.0
2017-08-24 15:35:00,64.8,64.84,64.72,64.76,31722.0,64.8,64.84,64.72,64.76,31722.0
2017-08-24 15:40:00,64.76,64.84,64.68,64.7,44072.0,64.76,64.84,64.68,64.7,44072.0
2017-08-24 15:45:00,64.72,64.78,64.65,64.77,54754.0,64.72,64.78,64.65,64.77,54754.0
2017-08-24 15:50:00,64.75,64.81,64.63,64.68,61344.0,64.75,64.81,64.63,64.68,61344.0
2017-08-24 15:55:00,64.68,64.71,64.51,64.59,83741.0,64.68,64.71,64.51,64.59,83741.0
2017-08-25 09:30:00,58.5,58.72,55.11,57.07,354809.0,58.5,58.72,55.11,57.07,354809.0
2017-08-25 09:35:00,57.08,58.53,57.03,58.31,225374.0,57.08,58.53,57.03,58.31,225374.0
2017-08-25 09:40:00,58.3,59.8,58.0,59.16,235658.0,58.3,59.8,58.0,59.16,235658.0
2017-08-25 09:45:00,59.17,59.23,58.3,58.91,87205.0,59.17,59.23,58.3,58.91,87205.0
2017-08-25 09:50:00,58.91,58.99,58.05,58.16,117474.0,58.91,58.99,58.05,58.16,117474.0
2017-08-25 09:55:00,58.19,58.69,58.12,58.57,84654.0,58.19,58.69,58.12,58.57,84654.0
2017-08-25 10:00:00,58.57,59.49,58.26,59.19,190529.0,58.57,59.49,58.26,59.19,190529.0
2017-08-25 10:05:00,59.19,59.7,58.91,58.92,136197.0,59.19,59.7,58.91,58.92,136197.0
2017-08-25 10:10:00,58.97,59.27,58.56,58.94,104657.0,58.97,59.27,58.56,58.94,104657.0
2017-08-25 10:15:00,58.98,59.1,58.56,58.6,99522.0,58.98,59.1,58.56,58.6,99522.0
2017-08-25 10:20:00,58.59,58.83,57.79,57.97,134369.0,58.59,58.83,57.79,57.97,134369.0
2017-08-25 10:25:00,57.9,57.94,57.55,57.8,133238.0,57.9,57.94,57.55,57.8,133238.0
2017-08-25 10:30:00,57.78,58.0,57.54,57.61,96614.0,57.78,58.0,57.54,57.61,96614.0
2017-08-25 10:35:00,57.61,57.89,57.13,57.2,129052.0,57.61,57.89,57.13,57.2,129052.0
2017-08-25 10:40:00,57.21,57.5,56.85,56.85,111055.0,57.21,57.5,56.85,56.85,111055.0
2017-08-25 10:45:00,56.86,57.25,56.62,56.69,82184.0,56.86,57.25,56.62,56.69,82184.0
2017-08-25 10:50:00,56.78,57.25,56.6,57.24,68788.0,56.78,57.25,56.6,57.24,68788.0
2017-08-25 10:55:00,57.23,57.48,57.02,57.02,73727.0,57.23,57.48,57.02,57.02,73727.0
2017-08-25 11:00:00,57.02,57.02,56.0,56.13,140913.0,57.02,57.02,56.0,56.13,140913.0
2017-08-25 11:05:00,56.12,56.14,55.5,56.06,160525.0,56.12,56.14,55.5,56.06,160525.0
2017-08-25 11:10:00,55.97,56.34,55.55,55.91,98434.0,55.97,56.34,55.55,55.91,98434.0
2017-08-25 11:15:00,55.95,56.46,55.91,56.29,83699.0,55.95,56.46,55.91,56.29,83699.0
2017-08-25 11:20:00,56.3,56.6,56.27,56.59,74218.0,56.3,56.6,56.27,56.59,74218.0
2017-08-25 11:25:00,56.57,56.89,56.11,56.15,132099.0,56.57,56.89,56.11,56.15,132099.0
2017-08-25 11:30:00,56.15,56.94,56.0,56.93,80951.0,56.15,56.94,56.0,56.93,80951.0
2017-08-25 11:35:00,56.92,56.95,56.46,56.7,74181.0,56.92,56.95,56.46,56.7,74181.0
2017-08-25 11:40:00,56.68,56.88,56.51,56.82,46561.0,56.68,56.88,56.51,56.82,46561.0
2017-08-25 11:45:00,56.83,57.33,56.76,57.29,101831.0,56.83,57.33,56.76,57.29,101831.0
2017-08-25 11:50:00,57.27,57.49,57.15,57.45,90674.0,57.27,57.49,57.15,57.45,90674.0
2017-08-25 11:55:00,57.45,57.48,57.21,57.33,80036.0,57.45,57.48,57.21,57.33,80036.0
2017-08-25 12:00:00,57.33,57.36,56.85,56.91,74006.0,57.33,57.36,56.85,56.91,74006.0
2017-08-25 12:05:00,56.85,57.05,56.79,56.94,54444.0,56.85,57.05,56.79,56.94,54444.0
2017-08-25 12:10:00,56.88,56.95,56.55,56.76,49917.0,56.88,56.95,56.55,56.76,49917.0
2017-08-25 12:15:00,56.76,56.85,56.62,56.72,46479.0,56.76,56.85,56.62,56.72,46479.0
2017-08-25 12:20:00,56.7,56.87,56.5,56.66,59304.0,56.7,56.87,56.5,56.66,59304.0
2017-08-25 12:25:00,56.61,56.65,56.5,56.51,26793.0,56.61,56.65,56.5,56.51,26793.0
2017-08-25 12:30:00,56.53,56.72,56.5,56.72,52504.0,56.53,56.72,56.5,56.72,52504.0
2017-08-25 12:35:00,56.71,56.84,56.55,56.61,46939.0,56.71,56.84,56.55,56.61,46939.0
2017-08-25 12:40:00,56.59,56.64,56.56,56.6,21245.0,56.59,56.64,56.56,56.6,21245.0
2017-08-25 12:45:00,56.6,56.63,56.13,56.16,61957.0,56.6,56.63,56.13,56.16,61957.0
2017-08-25 12:50:00,56.14,56.23,56.05,56.08,40000.0,56.14,56.23,56.05,56.08,40000.0
2017-08-25 12:55:00,56.07,56.11,56.0,56.07,50568.0,56.07,56.11,56.0,56.07,50568.0
2017-08-25 13:00:00,56.12,56.75,56.1,56.68,65450.0,56.12,56.75,56.1,56.68,65450.0
2017-08-25 13:05:00,56.64,56.74,56.22,56.24,51075.0,56.64,56.74,56.22,56.24,51075.0
2017-08-25 13:10:00,56.25,56.47,56.22,56.38,30152.0,56.25,56.47,56.22,56.38,30152.0
2017-08-25 13:15:00,56.39,56.91,56.28,56.29,25065.0,56.39,56.91,56.28,56.29,25065.0
2017-08-25 13:20:00,56.29,56.38,56.08,56.3,51441.0,56.29,56.38,56.08,56.3,51441.0
2017-08-25 13:25:00,56.3,56.75,56.3,56.4,44820.0,56.3,56.75,56.3,56.4,44820.0
2017-08-25 13:30:00,56.45,56.64,56.3,56.44,33059.0,56.45,56.64,56.3,56.44,33059.0
2017-08-25 13:35:00,56.36,56.44,56.27,56.34,22357.0,56.36,56.44,56.27,56.34,22357.0
2017-08-25 13:40:00,56.38,56.43,56.29,56.42,18870.0,56.38,56.43,56.29,56.42,18870.0
2017-08-25 13:45:00,56.4,56.5,56.25,56.33,24459.0,56.4,56.5,56.25,56.33,24459.0
2017-08-25 13:50:00,56.33,56.55,56.06,56.36,60569.0,56.33,56.55,56.06,56.36,60569.0
2017-08-25 13:55:00,56.31,56.31,55.9,55.9,71483.0,56.31,56.31,55.9,55.9,71483.0
2017-08-25 14:00:00,55.89,56.21,55.85,56.02,53968.0,55.89,56.21,55.85,56.02,53968.0
2017-08-25 14:05:00,56.02,56.12,55.99,56.0,23381.0,56.02,56.12,55.99,56.0,23381.0
2017-08-25 14:10:00,56.0,56.26,55.85,56.03,43881.0,56.0,56.26,55.85,56.03,43881.0
2017-08-25 14:15:00,56.03,56.2,56.0,56.04,35611.0,56.03,56.2,56.0,56.04,35611.0
2017-08-25 14:20:00,56.08,56.23,56.05,56.18,26748.0,56.08,56.23,56.05,56.18,26748.0
2017-08-25 14:25:00,56.17,56.38,56.0,56.05,42587.0,56.17,56.38,56.0,56.05,42587.0
2017-08-25 14:30:00,56.09,56.26,56.07,56.14,28473.0,56.09,56.26,56.07,56.14,28473.0
2017-08-25 14:35:00,56.16,56.22,56.0,56.08,31650.0,56.16,56.22,56.0,56.08,31650.0
2017-08-25 14:40:00,56.09,56.1,56.0,56.02,33592.0,56.09,56.1,56.0,56.02,33592.0
2017-08-25 14:45:00,56.03,56.15,56.02,56.15,28541.0,56.03,56.15,56.02,56.15,28541.0
2017-08-25 14:50:00,56.14,56.14,55.87,55.92,43228.0,56.14,56.14,55.87,55.92,43228.0
2017-08-25 14:55:00,55.92,56.05,55.8,55.93,52530.0,55.92,56.05,55.8,55.93,52530.0
2017-08-25 15:00:00,55.92,55.93,55.55,55.57,69330.0,55.92,55.93,55.55,55.57,69330.0
2017-08-25 15:05:00,55.6,55.99,55.5,55.84,81738.0,55.6,55.99,55.5,55.84,81738.0
2017-08-25 15:10:00,55.84,56.16,55.82,56.14,82233.0,55.84,56.16,55.82,56.14,82233.0
2017-08-25 15:15:00,56.14,56.29,55.96,56.02,92568.0,56.14,56.29,55.96,56.02,92568.0
2017-08-25 15:20:00,56.02,56.12,55.82,55.89,45675.0,56.02,56.12,55.82,55.89,45675.0
2017-08-25 15:25:00,55.91,56.0,55.75,55.99,61879.0,55.91,56.0,55.75,55.99,61879.0
2017-08-25 15:30:00,55.99,56.25,55.9,56.13,84851.0,55.99,56.25,55.9,56.13,84851.0
2017-08-25 15:35:00,56.14,56.14,55.86,55.92,77445.0,56.14,56.14,55.86,55.92,77445.0
2017-08-25 15:40:00,55.91,56.01,55.88,55.94,60790.0,55.91,56.01,55.88,55.94,60790.0
2017-08-25 15:45:00,55.94,56.17,55.93,56.01,62520.0,55.94,56.17,55.93,56.01,62520.0
2017-08-25 15:50:00,55.99,55.99,55.7,55.89,150263.0,55.99,55.99,55.7,55.89,150263.0
2017-08-25 15:55:00,55.88,56.0,55.55,55.8,220728.0,55.88,56.0,55.55,55.8,220728.0
2017-08-28 09:30:00,56.0,56.6,56.0,56.52,105932.0,56.0,56.6,56.0,56.52,105932.0
2017-08-28 09:35:00,56.49,56.75,56.01,56.14,75524.0,56.49,56.75,56.01,56.14,75524.0
2017-08-28 09:40:00,56.13,56.2,55.83,56.0,65690.0,56.13,56.2,55.83,56.0,65690.0
2017-08-28 09:45:00,56.06,56.09,55.45,55.48,49176.0,56.06,56.09,55.45,55.48,49176.0
2017-08-28 09:50:00,55.52,55.7,55.25,55.28,57229.0,55.52,55.7,55.25,55.28,57229.0
2017-08-28 09:55:00,55.36,55.69,55.32,55.4,40392.0,55.36,55.69,55.32,55.4,40392.0
2017-08-28 10:00:00,55.46,55.97,55.44,55.92,59470.0,55.46,55.97,55.44,55.92,59470.0
2017-08-28 10:05:00,55.88,56.2,55.87,56.14,41007.0,55.88,56.2,55.87,56.14,41007.0
2017-08-28 10:10:00,56.15,56.3,56.04,56.18,20189.0,56.15,56.3,56.04,56.18,20189.0
2017-08-28 10:15:00,56.2,56.5,56.2,56.45,20068.0,56.2,56.5,56.2,56.45,20068.0
2017-08-28 10:20:00,56.43,56.59,56.27,56.3,25584.0,56.43,56.59,56.27,56.3,25584.0
2017-08-28 10:25:00,56.32,56.32,55.99,56.04,16895.0,56.32,56.32,55.99,56.04,16895.0
2017-08-28 10:30:00,56.06,56.19,55.99,56.17,20578.0,56.06,56.19,55.99,56.17,20578.0
2017-08-28 10:35:00,56.17,56.42,56.17,56.31,15984.0,56.17,56.42,56.17,56.31,15984.0
2017-08-28 10:40:00,56.35,56.53,56.28,56.48,20585.0,56.35,56.53,56.28,56.48,20585.0
2017-08-28 10:45:00,56.5,56.5,56.35,56.41,15557.0,56.5,56.5,56.35,56.41,15557.0
2017-08-28 10:50:00,56.39,56.68,56.39,56.57,31509.0,56.39,56.68,56.39,56.57,31509.0
2017-08-28 10:55:00,56.57,56.64,56.49,56.59,22153.0,56.57,56.64,56.49,56.59,22153.0
2017-08-28 11:00:00,56.58,56.62,56.46,56.53,43965.0,56.58,56.62,56.46,56.53,43965.0
2017-08-28 11:05:00,56.5,56.57,56.14,56.18,36226.0,56.5,56.57,56.14,56.18,36226.0
2017-08-28 11:10:00,56.16,56.46,56.14,56.38,30096.0,56.16,56.46,56.14,56.38,30096.0
2017-08-28 11:15:00,56.36,56.4,56.26,56.32,24367.0,56.36,56.4,56.26,56.32,24367.0
2017-08-28 11:20:00,56.27,56.55,56.24,56.49,36921.0,56.27,56.55,56.24,56.49,36921.0
2017-08-28 11:25:00,56.53,56.66,56.46,56.65,30287.0,56.53,56.66,56.46,56.65,30287.0
2017-08-28 11:30:00,56.65,56.72,56.56,56.66,36654.0,56.65,56.72,56.56,56.66,36654.0
2017-08-28 11:35:00,56.67,56.84,56.63,56.77,56289.0,56.67,56.84,56.63,56.77,56289.0
2017-08-28 11:40:00,56.8,56.85,56.58,56.8,37499.0,56.8,56.85,56.58,56.8,37499.0
2017-08-28 11:45:00,56.8,56.98,56.78,56.98,29875.0,56.8,56.98,56.78,56.98,29875.0
2017-08-28 11:50:00,56.98,56.99,56.9,56.95,39592.0,56.98,56.99,56.9,56.95,39592.0
2017-08-28 11:55:00,56.96,57.23,56.96,57.13,47800.0,56.96,57.23,56.96,57.13,47800.0
2017-08-28 12:00:00,57.13,57.25,57.08,57.22,30104.0,57.13,57.25,57.08,57.22,30104.0
2017-08-28 12:05:00,57.23,57.41,57.18,57.35,77855.0,57.23,57.41,57.18,57.35,77855.0
2017-08-28 12:10:00,57.34,57.36,57.26,57.3,24555.0,57.34,57.36,57.26,57.3,24555.0
2017-08-28 12:15:00,57.29,57.48,57.29,57.39,41060.0,57.29,57.48,57.29,57.39,41060.0
2017-08-28 12:20:00,57.4,57.48,57.39,57.43,24912.0,57.4,57.48,57.39,57.43,24912.0
2017-08-28 12:25:00,57.42,57.43,57.28,57.29,34090.0,57.42,57.43,57.28,57.29,34090.0
2017-08-28 12:30:00,57.29,57.3,57.13,57.16,28178.0,57.29,57.3,57.13,57.16,28178.0
2017-08-28 12:35:00,57.14,57.3,57.14,57.26,16892.0,57.14,57.3,57.14,57.26,16892.0
2017-08-28 12:40:00,57.26,57.38,57.22,57.25,32829.0,57.26,57.38,57.22,57.25,32829.0
2017-08-28 12:45:00,57.25,57.32,57.2,57.28,18837.0,57.25,57.32,57.2,57.28,18837.0
2017-08-28 12:50:00,57.28,57.32,57.21,57.32,29530.0,57.28,57.32,57.21,57.32,29530.0
2017-08-28 12:55:00,57.32,57.4,57.31,57.37,22646.0,57.32,57.4,57.31,57.37,22646.0
2017-08-28 13:00:00,57.39,57.4,57.3,57.34,17696.0,57.39,57.4,57.3,57.34,17696.0
2017-08-28 13:05:00,57.35,57.39,57.33,57.36,16764.0,57.35,57.39,57.33,57.36,16764.0
2017-08-28 13:10:00,57.36,57.48,57.35,57.48,22609.0,57.36,57.48,57.35,57.48,22609.0
2017-08-28 13:15:00,57.45,57.45,57.37,57.41,21484.0,57.45,57.45,57.37,57.41,21484.0
2017-08-28 13:20:00,57.41,57.48,57.36,57.45,36143.0,57.41,57.48,57.36,57.45,36143.0
2017-08-28 13:25:00,57.46,57.58,57.45,57.57,30615.0,57.46,57.58,57.45,57.57,30615.0
2017-08-28 13:30:00,57.56,57.63,57.54,57.59,34007.0,57.56,57.63,57.54,57.59,34007.0
2017-08-28 13:35:00,57.57,57.59,57.42,57.47,18448.0,57.57,57.59,57.42,57.47,18448.0
2017-08-28 13:40:00,57.47,57.61,57.46,57.6,21567.0,57.47,57.61,57.46,57.6,21567.0
2017-08-28 13:45:00,57.61,57.88,57.6,57.86,54811.0,57.61,57.88,57.6,57.86,54811.0
2017-08-28 13:50:00,57.86,57.94,57.82,57.91,62266.0,57.86,57.94,57.82,57.91,62266.0
2017-08-28 13:55:00,57.93,57.93,57.85,57.87,24071.0,57.93,57.93,57.85,57.87,24071.0
2017-08-28 14:00:00,57.87,57.88,57.36,57.41,42460.0,57.87,57.88,57.36,57.41,42460.0
2017-08-28 14:05:00,57.35,57.43,57.22,57.36,43894.0,57.35,57.43,57.22,57.36,43894.0
2017-08-28 14:10:00,57.35,57.42,57.34,57.39,20962.0,57.35,57.42,57.34,57.39,20962.0
2017-08-28 14:15:00,57.39,57.42,57.31,57.39,11117.0,57.39,57.42,57.31,57.39,11117.0
2017-08-28 14:20:00,57.39,57.47,57.35,57.42,18697.0,57.39,57.47,57.35,57.42,18697.0
2017-08-28 14:25:00,57.44,57.57,57.42,57.52,22819.0,57.44,57.57,57.42,57.52,22819.0
2017-08-28 14:30:00,57.5,57.56,57.49,57.56,18663.0,57.5,57.56,57.49,57.56,18663.0
2017-08-28 14:35:00,57.55,57.56,57.39,57.42,16345.0,57.55,57.56,57.39,57.42,16345.0
2017-08-28 14:40:00,57.41,57.52,57.39,57.48,25932.0,57.41,57.52,57.39,57.48,25932.0
2017-08-28 14:45:00,57.49,57.49,57.3,57.4,27435.0,57.49,57.49,57.3,57.4,27435.0
2017-08-28 14:50:00,57.41,57.47,57.37,57.46,15603.0,57.41,57.47,57.37,57.46,15603.0
2017-08-28 14:55:00,57.47,57.86,57.47,57.83,63393.0,57.47,57.86,57.47,57.83,63393.0
2017-08-28 15:00:00,57.89,57.9,57.66,57.68,66659.0,57.89,57.9,57.66,57.68,66659.0
2017-08-28 15:05:00,57.68,57.95,57.67,57.95,71435.0,57.68,57.95,57.67,57.95,71435.0
2017-08-28 15:10:00,57.95,57.95,57.77,57.85,59162.0,57.95,57.95,57.77,57.85,59162.0
2017-08-28 15:15:00,57.86,57.87,57.46,57.48,54852.0,57.86,57.87,57.46,57.48,54852.0
2017-08-28 15:20:00,57.47,57.53,57.34,57.49,52068.0,57.47,57.53,57.34,57.49,52068.0
2017-08-28 15:25:00,57.53,57.57,57.47,57.53,43424.0,57.53,57.57,57.47,57.53,43424.0
2017-08-28 15:30:00,57.52,57.59,57.31,57.33,62047.0,57.52,57.59,57.31,57.33,62047.0
2017-08-28 15:35:00,57.32,57.33,57.09,57.13,53695.0,57.32,57.33,57.09,57.13,53695.0
2017-08-28 15:40:00,57.12,57.21,57.05,57.05,40093.0,57.12,57.21,57.05,57.05,40093.0
2017-08-28 15:45:00,57.06,57.23,56.97,57.01,74572.0,57.06,57.23,56.97,57.01,74572.0
2017-08-28 15:50:00,57.0,57.26,57.0,57.1,101535.0,57.0,57.26,57.0,57.1,101535.0
2017-08-28 15:55:00,57.11,57.3,57.1,57.12,148192.0,57.11,57.3,57.1,57.12,148192.0
2017-08-29 09:30:00,56.33,57.23,56.25,56.8,74653.0,56.33,57.23,56.25,56.8,74653.0
2017-08-29 09:35:00,56.9,57.33,56.87,57.16,82343.0,56.9,57.33,56.87,57.16,82343.0
2017-08-29 09:40:00,57.15,57.2,56.52,56.84,29393.0,57.15,57.2,56.52,56.84,29393.0
2017-08-29 09:45:00,56.89,57.13,56.85,56.85,31631.0,56.89,57.13,56.85,56.85,31631.0
2017-08-29 09:50:00,56.86,56.89,56.57,56.69,17857.0,56.86,56.89,56.57,56.69,17857.0
2017-08-29 09:55:00,56.7,57.06,56.64,56.95,34727.0,56.7,57.06,56.64,56.95,34727.0
2017-08-29 10:00:00,56.93,57.04,56.85,56.96,24650.0,56.93,57.04,56.85,56.96,24650.0
2017-08-29 10:05:00,56.96,56.96,56.41,56.65,17070.0,56.96,56.96,56.41,56.65,17070.0
2017-08-29 10:10:00,56.69,56.78,56.44,56.46,17302.0,56.69,56.78,56.44,56.46,17302.0
2017-08-29 10:15:00,56.48,56.5,56.33,56.4,15056.0,56.48,56.5,56.33,56.4,15056.0
2017-08-29 10:20:00,56.4,56.43,56.27,56.3,20041.0,56.4,56.43,56.27,56.3,20041.0
2017-08-29 10:25:00,56.28,56.49,56.21,56.46,48598.0,56.28,56.49,56.21,56.46,48598.0
2017-08-29 10:30:00,56.46,56.65,56.37,56.61,37131.0,56.46,56.65,56.37,56.61,37131.0
2017-08-29 10:35:00,56.66,56.82,56.58,56.77,12394.0,56.66,56.82,56.58,56.77,12394.0
2017-08-29 10:40:00,56.79,57.11,56.77,56.95,39292.0,56.79,57.11,56.77,56.95,39292.0
2017-08-29 10:45:00,56.95,57.03,56.73,56.79,22833.0,56.95,57.03,56.73,56.79,22833.0
2017-08-29 10:50:00,56.81,57.06,56.71,56.76,21914.0,56.81,57.06,56.71,56.76,21914.0
2017-08-29 10:55:00,56.72,56.77,56.6,56.64,11922.0,56.72,56.77,56.6,56.64,11922.0
2017-08-29 11:00:00,56.65,56.7,56.53,56.56,13409.0,56.65,56.7,56.53,56.56,13409.0
2017-08-29 11:05:00,56.55,56.91,56.5,56.84,31358.0,56.55,56.91,56.5,56.84,31358.0
2017-08-29 11:10:00,56.86,56.91,56.74,56.86,44721.0,56.86,56.91,56.74,56.86,44721.0
2017-08-29 11:15:00,56.87,56.89,56.75,56.75,12053.0,56.87,56.89,56.75,56.75,12053.0
2017-08-29 11:20:00,56.72,56.72,56.46,56.46,17983.0,56.72,56.72,56.46,56.46,17983.0
2017-08-29 11:25:00,56.47,56.66,56.47,56.52,8811.0,56.47,56.66,56.47,56.52,8811.0
2017-08-29 11:30:00,56.56,56.68,56.56,56.62,7758.0,56.56,56.68,56.56,56.62,7758.0
2017-08-29 11:35:00,56.62,56.8,56.62,56.73,15579.0,56.62,56.8,56.62,56.73,15579.0
2017-08-29 11:40:00,56.73,56.74,56.66,56.74,8574.0,56.73,56.74,56.66,56.74,8574.0
2017-08-29 11:45:00,56.77,56.88,56.69,56.69,9338.0,56.77,56.88,56.69,56.69,9338.0
2017-08-29 11:50:00,56.69,56.85,56.69,56.78,8050.0,56.69,56.85,56.69,56.78,8050.0
2017-08-29 11:55:00,56.82,56.9,56.82,56.89,7377.0,56.82,56.9,56.82,56.89,7377.0
2017-08-29 12:00:00,56.88,56.89,56.78,56.8,9765.0,56.88,56.89,56.78,56.8,9765.0
2017-08-29 12:05:00,56.78,56.85,56.72,56.8,10160.0,56.78,56.85,56.72,56.8,10160.0
2017-08-29 12:10:00,56.79,56.84,56.72,56.77,9660.0,56.79,56.84,56.72,56.77,9660.0
2017-08-29 12:15:00,56.81,56.83,56.72,56.72,141153.0,56.81,56.83,56.72,56.72,141153.0
2017-08-29 12:20:00,56.73,56.83,56.69,56.76,9450.0,56.73,56.83,56.69,56.76,9450.0
2017-08-29 12:25:00,56.75,56.92,56.75,56.87,11127.0,56.75,56.92,56.75,56.87,11127.0
2017-08-29 12:30:00,56.89,56.91,56.82,56.88,12514.0,56.89,56.91,56.82,56.88,12514.0
2017-08-29 12:35:00,56.91,56.93,56.85,56.88,13479.0,56.91,56.93,56.85,56.88,13479.0
2017-08-29 12:40:00,56.86,56.9,56.82,56.83,9326.0,56.86,56.9,56.82,56.83,9326.0
2017-08-29 12:45:00,56.81,57.01,56.81,56.9,26742.0,56.81,57.01,56.81,56.9,26742.0
2017-08-29 12:50:00,56.9,57.04,56.9,56.99,14307.0,56.9,57.04,56.9,56.99,14307.0
2017-08-29 12:55:00,56.99,57.1,56.99,57.07,16900.0,56.99,57.1,56.99,57.07,16900.0
2017-08-29 13:00:00,57.07,57.08,56.94,56.98,7223.0,57.07,57.08,56.94,56.98,7223.0
2017-08-29 13:05:00,56.97,57.02,56.96,57.0,6875.0,56.97,57.02,56.96,57.0,6875.0
2017-08-29 13:10:00,57.0,57.01,56.89,56.89,8710.0,57.0,57.01,56.89,56.89,8710.0
2017-08-29 13:15:00,56.88,56.89,56.83,56.86,4299.0,56.88,56.89,56.83,56.86,4299.0
2017-08-29 13:20:00,56.84,56.85,56.73,56.8,10134.0,56.84,56.85,56.73,56.8,10134.0
2017-08-29 13:25:00,56.78,56.89,56.74,56.89,8395.0,56.78,56.89,56.74,56.89,8395.0
2017-08-29 13:30:00,56.89,56.97,56.82,56.82,4220.0,56.89,56.97,56.82,56.82,4220.0
2017-08-29 13:35:00,56.82,56.89,56.78,56.79,16224.0,56.82,56.89,56.78,56.79,16224.0
2017-08-29 13:40:00,56.79,56.83,56.78,56.81,10720.0,56.79,56.83,56.78,56.81,10720.0
2017-08-29 13:45:00,56.83,56.88,56.79,56.83,5200.0,56.83,56.88,56.79,56.83,5200.0
2017-08-29 13:50:00,56.85,56.85,56.77,56.79,6746.0,56.85,56.85,56.77,56.79,6746.0
2017-08-29 13:55:00,56.8,56.83,56.75,56.83,7478.0,56.8,56.83,56.75,56.83,7478.0
2017-08-29 14:00:00,56.82,57.02,56.78,56.96,44161.0,56.82,57.02,56.78,56.96,44161.0
2017-08-29 14:05:00,56.97,57.12,56.95,57.08,11866.0,56.97,57.12,56.95,57.08,11866.0
2017-08-29 14:10:00,57.07,57.13,57.04,57.11,7022.0,57.07,57.13,57.04,57.11,7022.0
2017-08-29 14:15:00,57.11,57.2,57.08,57.16,19622.0,57.11,57.2,57.08,57.16,19622.0
2017-08-29 14:20:00,57.2,57.35,57.2,57.3,14816.0,57.2,57.35,57.2,57.3,14816.0
2017-08-29 14:25:00,57.29,57.32,57.26,57.28,11885.0,57.29,57.32,57.26,57.28,11885.0
2017-08-29 14:30:00,57.3,57.33,57.21,57.25,9145.0,57.3,57.33,57.21,57.25,9145.0
2017-08-29 14:35:00,57.23,57.27,57.2,57.24,15576.0,57.23,57.27,57.2,57.24,15576.0
2017-08-29 14:40:00,57.25,57.39,57.24,57.37,24875.0,57.25,57.39,57.24,57.37,24875.0
2017-08-29 14:45:00,57.36,57.41,57.32,57.41,11564.0,57.36,57.41,57.32,57.41,11564.0
2017-08-29 14:50:00,57.41,57.46,57.27,57.32,14636.0,57.41,57.46,57.27,57.32,14636.0
2017-08-29 14:55:00,57.35,57.39,57.3,57.35,13316.0,57.35,57.39,57.3,57.35,13316.0
2017-08-29 15:00:00,57.35,57.43,57.32,57.36,21344.0,57.35,57.43,57.32,57.36,21344.0
2017-08-29 15:05:00,57.36,57.4,57.3,57.38,26764.0,57.36,57.4,57.3,57.38,26764.0
2017-08-29 15:10:00,57.39,57.39,57.35,57.36,15242.0,57.39,57.39,57.35,57.36,15242.0
2017-08-29 15:15:00,57.39,57.41,57.34,57.36,17656.0,57.39,57.41,57.34,57.36,17656.0
2017-08-29 15:20:00,57.37,57.4,57.35,57.38,11892.0,57.37,57.4,57.35,57.38,11892.0
2017-08-29 15:25:00,57.39,57.48,57.39,57.43,18136.0,57.39,57.48,57.39,57.43,18136.0
2017-08-29 15:30:00,57.44,57.46,57.38,57.46,22549.0,57.44,57.46,57.38,57.46,22549.0
2017-08-29 15:35:00,57.48,57.5,57.37,57.38,29299.0,57.48,57.5,57.37,57.38,29299.0
2017-08-29 15:40:00,57.37,57.37,57.3,57.34,37575.0,57.37,57.37,57.3,57.34,37575.0
2017-08-29 15:45:00,57.33,57.34,57.25,57.28,28204.0,57.33,57.34,57.25,57.28,28204.0
2017-08-29 15:50:00,57.27,57.28,57.19,57.21,40536.0,57.27,57.28,57.19,57.21,40536.0
2017-08-29 15:55:00,57.22,57.23,57.08,57.13,81194.0,57.22,57.23,57.08,57.13,81194.0
2017-08-30 09:30:00,57.11,57.32,56.72,56.83,48401.0,57.11,57.32,56.72,56.83,48401.0
2017-08-30 09:35:00,56.81,57.16,56.73,57.06,10850.0,56.81,57.16,56.73,57.06,10850.0
2017-08-30 09:40:00,57.1,57.12,56.81,56.81,12280.0,57.1,57.12,56.81,56.81,12280.0
2017-08-30 09:45:00,56.82,56.88,56.73,56.76,22675.0,56.82,56.88,56.73,56.76,22675.0
2017-08-30 09:50:00,56.78,56.78,56.44,56.47,14841.0,56.78,56.78,56.44,56.47,14841.0
2017-08-30 09:55:00,56.48,56.48,56.3,56.35,32077.0,56.48,56.48,56.3,56.35,32077.0
2017-08-30 10:00:00,56.35,56.45,56.3,56.44,31743.0,56.35,56.45,56.3,56.44,31743.0
2017-08-30 10:05:00,56.44,56.65,56.44,56.62,20165.0,56.44,56.65,56.44,56.62,20165.0
2017-08-30 10:10:00,56.6,56.7,56.58,56.6,17990.0,56.6,56.7,56.58,56.6,17990.0
2017-08-30 10:15:00,56.63,56.63,56.45,56.49,26400.0,56.63,56.63,56.45,56.49,26400.0
2017-08-30 10:20:00,56.48,56.57,56.48,56.49,12393.0,56.48,56.57,56.48,56.49,12393.0
2017-08-30 10:25:00,56.49,56.68,56.43,56.68,22590.0,56.49,56.68,56.43,56.68,22590.0
2017-08-30 10:30:00,56.64,56.67,56.59,56.63,12842.0,56.64,56.67,56.59,56.63,12842.0
2017-08-30 10:35:00,56.65,56.67,56.4,56.42,18965.0,56.65,56.67,56.4,56.42,18965.0
2017-08-30 10:40:00,56.4,56.51,56.32,56.51,14187.0,56.4,56.51,56.32,56.51,14187.0
2017-08-30 10:45:00,56.54,56.88,56.53,56.85,19431.0,56.54,56.88,56.53,56.85,19431.0
2017-08-30 10:50:00,56.88,56.98,56.81,56.89,19688.0,56.88,56.98,56.81,56.89,19688.0
2017-08-30 10:55:00,56.87,56.93,56.84,56.88,17902.0,56.87,56.93,56.84,56.88,17902.0
2017-08-30 11:00:00,56.89,56.97,56.88,56.94,8964.0,56.89,56.97,56.88,56.94,8964.0
2017-08-30 11:05:00,56.94,57.08,56.91,57.02,29001.0,56.94,57.08,56.91,57.02,29001.0
2017-08-30 11:10:00,57.0,57.03,56.96,57.03,13765.0,57.0,57.03,56.96,57.03,13765.0
2017-08-30 11:15:00,57.04,57.2,57.03,57.12,9460.0,57.04,57.2,57.03,57.12,9460.0
2017-08-30 11:20:00,57.12,57.17,57.09,57.14,11836.0,57.12,57.17,57.09,57.14,11836.0
2017-08-30 11:25:00,57.15,57.16,57.02,57.05,17901.0,57.15,57.16,57.02,57.05,17901.0
2017-08-30 11:30:00,57.03,57.25,56.94,57.09,40223.0,57.03,57.25,56.94,57.09,40223.0
2017-08-30 11:35:00,57.08,57.11,56.96,57.02,16954.0,57.08,57.11,56.96,57.02,16954.0
2017-08-30 11:40:00,57.03,57.06,56.94,56.95,24017.0,57.03,57.06,56.94,56.95,24017.0
2017-08-30 11:45:00,56.96,57.05,56.94,57.05,27003.0,56.96,57.05,56.94,57.05,27003.0
2017-08-30 11:50:00,57.05,57.19,57.03,57.19,8296.0,57.05,57.19,57.03,57.19,8296.0
2017-08-30 11:55:00,57.19,57.22,57.16,57.17,9082.0,57.19,57.22,57.16,57.17,9082.0
2017-08-30 12:00:00,57.2,57.23,57.14,57.21,5504.0,57.2,57.23,57.14,57.21,5504.0
2017-08-30 12:05:00,57.2,57.37,57.2,57.33,16765.0,57.2,57.37,57.2,57.33,16765.0
2017-08-30 12:10:00,57.34,57.37,57.32,57.37,7257.0,57.34,57.37,57.32,57.37,7257.0
2017-08-30 12:15:00,57.37,57.37,57.29,57.32,6987.0,57.37,57.37,57.29,57.32,6987.0
2017-08-30 12:20:00,57.32,57.39,57.27,57.39,8265.0,57.32,57.39,57.27,57.39,8265.0
2017-08-30 12:25:00,57.39,57.43,57.36,57.41,7225.0,57.39,57.43,57.36,57.41,7225.0
2017-08-30 12:30:00,57.39,57.5,57.37,57.49,9733.0,57.39,57.5,57.37,57.49,9733.0
2017-08-30 12:35:00,57.5,57.55,57.48,57.53,12088.0,57.5,57.55,57.48,57.53,12088.0
2017-08-30 12:40:00,57.55,57.71,57.55,57.71,10390.0,57.55,57.71,57.55,57.71,10390.0
2017-08-30 12:45:00,57.72,57.84,57.7,57.81,19315.0,57.72,57.84,57.7,57.81,19315.0
2017-08-30 12:50:00,57.78,57.84,57.75,57.83,11635.0,57.78,57.84,57.75,57.83,11635.0
2017-08-30 12:55:00,57.79,57.88,57.75,57.87,14700.0,57.79,57.88,57.75,57.87,14700.0
2017-08-30 13:00:00,57.88,57.89,57.83,57.85,11008.0,57.88,57.89,57.83,57.85,11008.0
2017-08-30 13:05:00,57.85,57.87,57.78,57.78,10611.0,57.85,57.87,57.78,57.78,10611.0
2017-08-30 13:10:00,57.78,57.79,57.68,57.72,9958.0,57.78,57.79,57.68,57.72,9958.0
2017-08-30 13:15:00,57.72,57.72,57.66,57.69,4743.0,57.72,57.72,57.66,57.69,4743.0
2017-08-30 13:20:00,57.68,57.81,57.67,57.77,12272.0,57.68,57.81,57.67,57.77,12272.0
2017-08-30 13:25:00,57.78,57.78,57.73,57.73,6017.0,57.78,57.78,57.73,57.73,6017.0
2017-08-30 13:30:00,57.75,57.82,57.73,57.82,9813.0,57.75,57.82,57.73,57.82,9813.0
2017-08-30 13:35:00,57.79,57.85,57.78,57.81,8496.0,57.79,57.85,57.78,57.81,8496.0
2017-08-30 13:40:00,57.81,57.85,57.76,57.8,10441.0,57.81,57.85,57.76,57.8,10441.0
2017-08-30 13:45:00,57.8,57.89,57.78,57.87,9516.0,57.8,57.89,57.78,57.87,9516.0
2017-08-30 13:50:00,57.88,57.88,57.79,57.83,13705.0,57.88,57.88,57.79,57.83,13705.0
2017-08-30 13:55:00,57.84,57.86,57.77,57.84,16972.0,57.84,57.86,57.77,57.84,16972.0
2017-08-30 14:00:00,57.81,57.91,57.79,57.91,14108.0,57.81,57.91,57.79,57.91,14108.0
2017-08-30 14:05:00,57.89,57.95,57.88,57.89,14993.0,57.89,57.95,57.88,57.89,14993.0
2017-08-30 14:10:00,57.9,57.99,57.9,57.96,13003.0,57.9,57.99,57.9,57.96,13003.0
2017-08-30 14:15:00,57.97,57.98,57.92,57.94,15697.0,57.97,57.98,57.92,57.94,15697.0
2017-08-30 14:20:00,57.94,58.11,57.94,58.0,28208.0,57.94,58.11,57.94,58.0,28208.0
2017-08-30 14:25:00,58.0,58.05,57.94,57.95,10697.0,58.0,58.05,57.94,57.95,10697.0
2017-08-30 14:30:00,57.97,58.03,57.95,58.03,15618.0,57.97,58.03,57.95,58.03,15618.0
2017-08-30 14:35:00,58.01,58.01,57.92,57.95,15106.0,58.01,58.01,57.92,57.95,15106.0
2017-08-30 14:40:00,57.96,58.0,57.91,57.91,16015.0,57.96,58.0,57.91,57.91,16015.0
2017-08-30 14:45:00,57.92,57.96,57.8,57.84,16977.0,57.92,57.96,57.8,57.84,16977.0
2017-08-30 14:50:00,57.84,57.92,57.83,57.84,8870.0,57.84,57.92,57.83,57.84,8870.0
2017-08-30 14:55:00,57.84,57.85,57.72,57.72,16674.0,57.84,57.85,57.72,57.72,16674.0
2017-08-30 15:00:00,57.72,57.75,57.52,57.52,23714.0,57.72,57.75,57.52,57.52,23714.0
2017-08-30 15:05:00,57.54,57.63,57.53,57.58,17378.0,57.54,57.63,57.53,57.58,17378.0
2017-08-30 15:10:00,57.58,57.77,57.58,57.75,15169.0,57.58,57.77,57.58,57.75,15169.0
2017-08-30 15:15:00,57.74,57.75,57.6,57.61,11645.0,57.74,57.75,57.6,57.61,11645.0
2017-08-30 15:20:00,57.61,57.62,57.54,57.62,12701.0,57.61,57.62,57.54,57.62,12701.0
2017-08-30 15:25:00,57.62,57.69,57.6,57.68,14651.0,57.62,57.69,57.6,57.68,14651.0
2017-08-30 15:30:00,57.68,57.71,57.6,57.71,22306.0,57.68,57.71,57.6,57.71,22306.0
2017-08-30 15:35:00,57.71,57.72,57.61,57.62,21198.0,57.71,57.72,57.61,57.62,21198.0
2017-08-30 15:40:00,57.62,57.68,57.57,57.68,32265.0,57.62,57.68,57.57,57.68,32265.0
2017-08-30 15:45:00,57.68,57.83,57.66,57.82,50027.0,57.68,57.83,57.66,57.82,50027.0
2017-08-30 15:50:00,57.82,57.85,57.8,57.85,42792.0,57.82,57.85,57.8,57.85,42792.0
2017-08-30 15:55:00,57.83,57.86,57.77,57.84,86052.0,57.83,57.86,57.77,57.84,86052.0
2017-08-31 09:30:00,58.0,58.47,58.0,58.42,18325.0,58.0,58.47,58.0,58.42,18325.0
2017-08-31 09:35:00,58.38,58.62,58.28,58.35,12480.0,58.38,58.62,58.28,58.35,12480.0
2017-08-31 09:40:00,58.36,58.55,58.24,58.33,19209.0,58.36,58.55,58.24,58.33,19209.0
2017-08-31 09:45:00,58.42,58.66,58.39,58.53,16875.0,58.42,58.66,58.39,58.53,16875.0
2017-08-31 09:50:00,58.52,58.52,58.19,58.45,16148.0,58.52,58.52,58.19,58.45,16148.0
2017-08-31 09:55:00,58.42,58.47,58.31,58.34,7800.0,58.42,58.47,58.31,58.34,7800.0
2017-08-31 10:00:00,58.35,58.35,58.2,58.28,8850.0,58.35,58.35,58.2,58.28,8850.0
2017-08-31 10:05:00,58.29,58.32,58.02,58.11,18361.0,58.29,58.32,58.02,58.11,18361.0
2017-08-31 10:10:00,58.13,58.14,57.93,58.01,43785.0,58.13,58.14,57.93,58.01,43785.0
2017-08-31 10:15:00,58.01,58.16,57.86,58.13,31933.0,58.01,58.16,57.86,58.13,31933.0
2017-08-31 10:20:00,58.1,58.22,58.08,58.2,10533.0,58.1,58.22,58.08,58.2,10533.0
2017-08-31 10:25:00,58.2,58.25,58.1,58.17,7872.0,58.2,58.25,58.1,58.17,7872.0
2017-08-31 10:30:00,58.15,58.16,57.95,57.95,10574.0,58.15,58.16,57.95,57.95,10574.0
2017-08-31 10:35:00,57.98,58.02,57.84,57.96,26240.0,57.98,58.02,57.84,57.96,26240.0
2017-08-31 10:40:00,57.95,58.01,57.84,57.86,9938.0,57.95,58.01,57.84,57.86,9938.0
2017-08-31 10:45:00,57.86,57.9,57.74,57.76,8557.0,57.86,57.9,57.74,57.76,8557.0
2017-08-31 10:50:00,57.74,57.76,57.67,57.73,22451.0,57.74,57.76,57.67,57.73,22451.0
2017-08-31 10:55:00,57.74,57.94,57.74,57.83,8015.0,57.74,57.94,57.74,57.83,8015.0
2017-08-31 11:00:00,57.83,57.99,57.72,57.89,14336.0,57.83,57.99,57.72,57.89,14336.0
2017-08-31 11:05:00,57.96,58.01,57.88,57.99,5786.0,57.96,58.01,57.88,57.99,5786.0
2017-08-31 11:10:00,58.0,58.12,57.96,58.06,6805.0,58.0,58.12,57.96,58.06,6805.0
2017-08-31 11:15:00,58.03,58.05,57.82,57.98,12233.0,58.03,58.05,57.82,57.98,12233.0
2017-08-31 11:20:00,58.04,58.13,57.94,58.11,8536.0,58.04,58.13,57.94,58.11,8536.0
2017-08-31 11:25:00,58.04,58.14,58.01,58.11,5471.0,58.04,58.14,58.01,58.11,5471.0
2017-08-31 11:30:00,58.07,58.07,57.9,57.98,8391.0,58.07,58.07,57.9,57.98,8391.0
2017-08-31 11:35:00,58.01,58.17,57.95,58.1,5400.0,58.01,58.17,57.95,58.1,5400.0
2017-08-31 11:40:00,58.1,58.13,58.02,58.1,9901.0,58.1,58.13,58.02,58.1,9901.0
2017-08-31 11:45:00,58.1,58.16,58.1,58.11,4381.0,58.1,58.16,58.1,58.11,4381.0
2017-08-31 11:50:00,58.11,58.16,58.05,58.06,6226.0,58.11,58.16,58.05,58.06,6226.0
2017-08-31 11:55:00,58.09,58.25,58.08,58.11,7748.0,58.09,58.25,58.08,58.11,7748.0
2017-08-31 12:00:00,58.15,58.3,58.14,58.3,5850.0,58.15,58.3,58.14,58.3,5850.0
2017-08-31 12:05:00,58.29,58.35,58.14,58.23,7188.0,58.29,58.35,58.14,58.23,7188.0
2017-08-31 12:10:00,58.2,58.31,58.17,58.31,5635.0,58.2,58.31,58.17,58.31,5635.0
2017-08-31 12:15:00,58.35,58.41,58.27,58.34,7373.0,58.35,58.41,58.27,58.34,7373.0
2017-08-31 12:20:00,58.4,58.4,58.29,58.3,33901.0,58.4,58.4,58.29,58.3,33901.0
2017-08-31 12:25:00,58.3,58.48,58.3,58.42,7905.0,58.3,58.48,58.3,58.42,7905.0
2017-08-31 12:30:00,58.42,58.48,58.4,58.44,27935.0,58.42,58.48,58.4,58.44,27935.0
2017-08-31 12:35:00,58.44,58.52,58.42,58.48,6575.0,58.44,58.52,58.42,58.48,6575.0
2017-08-31 12:40:00,58.5,58.63,58.5,58.54,17242.0,58.5,58.63,58.5,58.54,17242.0
2017-08-31 12:45:00,58.52,58.56,58.43,58.52,20429.0,58.52,58.56,58.43,58.52,20429.0
2017-08-31 12:50:00,58.52,58.55,58.48,58.55,23736.0,58.52,58.55,58.48,58.55,23736.0
2017-08-31 12:55:00,58.55,58.66,58.55,58.57,66909.0,58.55,58.66,58.55,58.57,66909.0
2017-08-31 13:00:00,58.57,58.67,58.52,58.6,14372.0,58.57,58.67,58.52,58.6,14372.0
2017-08-31 13:05:00,58.6,58.67,58.52,58.64,35385.0,58.6,58.67,58.52,58.64,35385.0
2017-08-31 13:10:00,58.64,58.64,58.55,58.58,62650.0,58.64,58.64,58.55,58.58,62650.0
2017-08-31 13:15:00,58.58,58.65,58.5,58.58,28337.0,58.58,58.65,58.5,58.58,28337.0
2017-08-31 13:20:00,58.58,58.7,58.55,58.58,21319.0,58.58,58.7,58.55,58.58,21319.0
2017-08-31 13:25:00,58.6,58.65,58.56,58.6,7200.0,58.6,58.65,58.56,58.6,7200.0
2017-08-31 13:30:00,58.6,58.7,58.6,58.63,6823.0,58.6,58.7,58.6,58.63,6823.0
2017-08-31 13:35:00,58.63,58.7,58.6,58.62,9378.0,58.63,58.7,58.6,58.62,9378.0
2017-08-31 13:40:00,58.62,58.64,58.55,58.62,6957.0,58.62,58.64,58.55,58.62,6957.0
2017-08-31 13:45:00,58.64,58.66,58.59,58.59,5000.0,58.64,58.66,58.59,58.59,5000.0
2017-08-31 13:50:00,58.59,58.64,58.58,58.59,3154.0,58.59,58.64,58.58,58.59,3154.0
2017-08-31 13:55:00,58.59,58.6,58.56,58.6,8650.0,58.59,58.6,58.56,58.6,8650.0
2017-08-31 14:00:00,58.56,58.57,58.43,58.43,10560.0,58.56,58.57,58.43,58.43,10560.0
2017-08-31 14:05:00,58.43,58.47,58.37,58.37,8536.0,58.43,58.47,58.37,58.37,8536.0
2017-08-31 14:10:00,58.36,58.45,58.36,58.42,3870.0,58.36,58.45,58.36,58.42,3870.0
2017-08-31 14:15:00,58.43,58.59,58.43,58.55,8835.0,58.43,58.59,58.43,58.55,8835.0
2017-08-31 14:20:00,58.54,58.65,58.54,58.65,2800.0,58.54,58.65,58.54,58.65,2800.0
2017-08-31 14:25:00,58.68,58.76,58.65,58.72,9543.0,58.68,58.76,58.65,58.72,9543.0
2017-08-31 14:30:00,58.72,58.8,58.71,58.75,12565.0,58.72,58.8,58.71,58.75,12565.0
2017-08-31 14:35:00,58.78,58.84,58.77,58.83,7641.0,58.78,58.84,58.77,58.83,7641.0
2017-08-31 14:40:00,58.84,58.86,58.81,58.85,8593.0,58.84,58.86,58.81,58.85,8593.0
2017-08-31 14:45:00,58.88,58.89,58.85,58.86,6999.0,58.88,58.89,58.85,58.86,6999.0
2017-08-31 14:50:00,58.85,58.89,58.78,58.87,11433.0,58.85,58.89,58.78,58.87,11433.0
2017-08-31 14:55:00,58.89,58.97,58.89,58.95,23506.0,58.89,58.97,58.89,58.95,23506.0
2017-08-31 15:00:00,58.94,58.97,58.86,58.89,10229.0,58.94,58.97,58.86,58.89,10229.0
2017-08-31 15:05:00,58.89,58.94,58.87,58.93,10400.0,58.89,58.94,58.87,58.93,10400.0
2017-08-31 15:10:00,58.94,59.08,58.94,59.05,27315.0,58.94,59.08,58.94,59.05,27315.0
2017-08-31 15:15:00,59.06,59.08,59.01,59.07,15885.0,59.06,59.08,59.01,59.07,15885.0
2017-08-31 15:20:00,59.06,59.14,59.06,59.11,18892.0,59.06,59.14,59.06,59.11,18892.0
2017-08-31 15:25:00,59.11,59.14,59.08,59.13,17361.0,59.11,59.14,59.08,59.13,17361.0
2017-08-31 15:30:00,59.13,59.19,59.09,59.19,17660.0,59.13,59.19,59.09,59.19,17660.0
2017-08-31 15:35:00,59.19,59.21,59.15,59.19,16811.0,59.19,59.21,59.15,59.19,16811.0
2017-08-31 15:40:00,59.18,59.26,59.15,59.25,26219.0,59.18,59.26,59.15,59.25,26219.0
2017-08-31 15:45:00,59.25,59.33,59.2,59.33,37300.0,59.25,59.33,59.2,59.33,37300.0
2017-08-31 15:50:00,59.33,59.34,59.28,59.28,38211.0,59.33,59.34,59.28,59.28,38211.0
2017-08-31 15:55:00,59.3,59.49,59.26,59.47,123855.0,59.3,59.49,59.26,59.47,123855.0
2017-09-01 09:30:00,59.79,59.79,59.07,59.15,28002.0,59.79,59.79,59.07,59.15,28002.0
2017-09-01 09:35:00,59.16,59.16,58.57,58.96,22431.0,59.16,59.16,58.57,58.96,22431.0
2017-09-01 09:40:00,58.91,59.0,58.63,58.89,16614.0,58.91,59.0,58.63,58.89,16614.0
2017-09-01 09:45:00,58.87,59.32,58.78,59.1,10641.0,58.87,59.32,58.78,59.1,10641.0
2017-09-01 09:50:00,59.04,59.35,58.96,58.99,14146.0,59.04,59.35,58.96,58.99,14146.0
2017-09-01 09:55:00,59.03,59.27,58.97,59.2,8359.0,59.03,59.27,58.97,59.2,8359.0
2017-09-01 10:00:00,59.17,59.3,59.0,59.06,14926.0,59.17,59.3,59.0,59.06,14926.0
2017-09-01 10:05:00,59.07,59.1,59.06,59.09,2574.0,59.07,59.1,59.06,59.09,2574.0
2017-09-01 10:10:00,59.09,59.21,59.05,59.14,12112.0,59.09,59.21,59.05,59.14,12112.0
2017-09-01 10:15:00,59.14,59.14,59.05,59.11,9455.0,59.14,59.14,59.05,59.11,9455.0
2017-09-01 10:20:00,59.14,59.17,59.05,59.09,13560.0,59.14,59.17,59.05,59.09,13560.0
2017-09-01 10:25:00,59.1,59.23,59.1,59.18,6436.0,59.1,59.23,59.1,59.18,6436.0
2017-09-01 10:30:00,59.15,59.39,59.11,59.34,10701.0,59.15,59.39,59.11,59.34,10701.0
2017-09-01 10:35:00,59.37,59.44,59.33,59.35,19257.0,59.37,59.44,59.33,59.35,19257.0
2017-09-01 10:40:00,59.37,59.4,59.25,59.4,5285.0,59.37,59.4,59.25,59.4,5285.0
2017-09-01 10:45:00,59.35,59.53,59.34,59.43,38043.0,59.35,59.53,59.34,59.43,38043.0
2017-09-01 10:50:00,59.41,59.48,59.31,59.46,21538.0,59.41,59.48,59.31,59.46,21538.0
2017-09-01 10:55:00,59.44,59.56,59.41,59.49,13346.0,59.44,59.56,59.41,59.49,13346.0
2017-09-01 11:00:00,59.47,59.53,59.41,59.45,24631.0,59.47,59.53,59.41,59.45,24631.0
2017-09-01 11:05:00,59.43,59.51,59.41,59.49,9072.0,59.43,59.51,59.41,59.49,9072.0
2017-09-01 11:10:00,59.48,59.58,59.37,59.58,30432.0,59.48,59.58,59.37,59.58,30432.0
2017-09-01 11:15:00,59.54,59.55,59.42,59.44,12335.0,59.54,59.55,59.42,59.44,12335.0
2017-09-01 11:20:00,59.45,59.57,59.45,59.48,6191.0,59.45,59.57,59.45,59.48,6191.0
2017-09-01 11:25:00,59.45,59.51,59.43,59.51,6504.0,59.45,59.51,59.43,59.51,6504.0
2017-09-01 11:30:00,59.5,59.56,59.45,59.56,64208.0,59.5,59.56,59.45,59.56,64208.0
2017-09-01 11:35:00,59.56,59.66,59.51,59.62,33626.0,59.56,59.66,59.51,59.62,33626.0
2017-09-01 11:40:00,59.64,59.7,59.59,59.65,14233.0,59.64,59.7,59.59,59.65,14233.0
2017-09-01 11:45:00,59.65,59.68,59.6,59.64,7728.0,59.65,59.68,59.6,59.64,7728.0
2017-09-01 11:50:00,59.67,59.71,59.64,59.71,5045.0,59.67,59.71,59.64,59.71,5045.0
2017-09-01 11:55:00,59.74,59.85,59.71,59.85,12058.0,59.74,59.85,59.71,59.85,12058.0
2017-09-01 12:00:00,59.86,59.89,59.82,59.87,10791.0,59.86,59.89,59.82,59.87,10791.0
2017-09-01 12:05:00,59.89,59.92,59.84,59.87,22071.0,59.89,59.92,59.84,59.87,22071.0
2017-09-01 12:10:00,59.87,59.92,59.85,59.88,11549.0,59.87,59.92,59.85,59.88,11549.0
2017-09-01 12:15:00,59.89,59.93,59.87,59.9,12000.0,59.89,59.93,59.87,59.9,12000.0
2017-09-01 12:20:00,59.91,59.95,59.87,59.93,23196.0,59.91,59.95,59.87,59.93,23196.0
2017-09-01 12:25:00,59.93,59.97,59.9,59.93,23899.0,59.93,59.97,59.9,59.93,23899.0
2017-09-01 12:30:00,59.93,60.03,59.93,60.02,23990.0,59.93,60.03,59.93,60.02,23990.0
2017-09-01 12:35:00,60.03,60.08,60.01,60.06,10505.0,60.03,60.08,60.01,60.06,10505.0
2017-09-01 12:40:00,60.07,60.07,60.0,60.03,6668.0,60.07,60.07,60.0,60.03,6668.0
2017-09-01 12:45:00,60.03,60.03,59.9,59.91,10240.0,60.03,60.03,59.9,59.91,10240.0
2017-09-01 12:50:00,59.9,59.96,59.78,59.96,17939.0,59.9,59.96,59.78,59.96,17939.0
2017-09-01 12:55:00,59.96,60.01,59.82,59.85,21135.0,59.96,60.01,59.82,59.85,21135.0
2017-09-01 13:00:00,59.81,59.81,59.61,59.63,6670.0,59.81,59.81,59.61,59.63,6670.0
2017-09-01 13:05:00,59.62,59.66,59.53,59.59,19223.0,59.62,59.66,59.53,59.59,19223.0
2017-09-01 13:10:00,59.56,59.6,59.31,59.4,21656.0,59.56,59.6,59.31,59.4,21656.0
2017-09-01 13:15:00,59.42,59.46,59.21,59.21,8980.0,59.42,59.46,59.21,59.21,8980.0
2017-09-01 13:20:00,59.22,59.22,59.09,59.2,9511.0,59.22,59.22,59.09,59.2,9511.0
2017-09-01 13:25:00,59.23,59.53,59.21,59.52,24588.0,59.23,59.53,59.21,59.52,24588.0
2017-09-01 13:30:00,59.5,59.51,59.38,59.41,5711.0,59.5,59.51,59.38,59.41,5711.0
2017-09-01 13:35:00,59.43,59.51,59.37,59.49,15746.0,59.43,59.51,59.37,59.49,15746.0
2017-09-01 13:40:00,59.49,59.5,59.43,59.49,17750.0,59.49,59.5,59.43,59.49,17750.0
2017-09-01 13:45:00,59.49,59.54,59.43,59.47,19240.0,59.49,59.54,59.43,59.47,19240.0
2017-09-01 13:50:00,59.47,59.62,59.42,59.62,18593.0,59.47,59.62,59.42,59.62,18593.0
2017-09-01 13:55:00,59.6,59.65,59.59,59.64,10925.0,59.6,59.65,59.59,59.64,10925.0
2017-09-01 14:00:00,59.65,59.66,59.5,59.57,23272.0,59.65,59.66,59.5,59.57,23272.0
2017-09-01 14:05:00,59.57,59.58,59.52,59.52,20309.0,59.57,59.58,59.52,59.52,20309.0
2017-09-01 14:10:00,59.52,59.57,59.5,59.51,16361.0,59.52,59.57,59.5,59.51,16361.0
2017-09-01 14:15:00,59.52,59.57,59.47,59.54,19286.0,59.52,59.57,59.47,59.54,19286.0
2017-09-01 14:20:00,59.53,59.55,59.51,59.53,9666.0,59.53,59.55,59.51,59.53,9666.0
2017-09-01 14:25:00,59.54,59.56,59.5,59.54,10758.0,59.54,59.56,59.5,59.54,10758.0
2017-09-01 14:30:00,59.53,59.59,59.53,59.55,12525.0,59.53,59.59,59.53,59.55,12525.0
2017-09-01 14:35:00,59.54,59.63,59.54,59.57,5037.0,59.54,59.63,59.54,59.57,5037.0
2017-09-01 14:40:00,59.57,59.57,59.49,59.56,8006.0,59.57,59.57,59.49,59.56,8006.0
2017-09-01 14:45:00,59.55,59.56,59.52,59.55,7490.0,59.55,59.56,59.52,59.55,7490.0
2017-09-01 14:50:00,59.57,59.62,59.57,59.61,4558.0,59.57,59.62,59.57,59.61,4558.0
2017-09-01 14:55:00,59.6,59.6,59.52,59.54,11652.0,59.6,59.6,59.52,59.54,11652.0
2017-09-01 15:00:00,59.55,59.56,59.53,59.53,6100.0,59.55,59.56,59.53,59.53,6100.0
2017-09-01 15:05:00,59.53,59.6,59.53,59.6,9223.0,59.53,59.6,59.53,59.6,9223.0
2017-09-01 15:10:00,59.59,59.66,59.59,59.64,10177.0,59.59,59.66,59.59,59.64,10177.0
2017-09-01 15:15:00,59.64,59.66,59.61,59.63,7692.0,59.64,59.66,59.61,59.63,7692.0
2017-09-01 15:20:00,59.63,59.66,59.63,59.65,5842.0,59.63,59.66,59.63,59.65,5842.0
2017-09-01 15:25:00,59.65,59.65,59.55,59.57,8980.0,59.65,59.65,59.55,59.57,8980.0
2017-09-01 15:30:00,59.58,59.63,59.56,59.63,11583.0,59.58,59.63,59.56,59.63,11583.0
2017-09-01 15:35:00,59.63,59.67,59.63,59.66,15740.0,59.63,59.67,59.63,59.66,15740.0
2017-09-01 15:40:00,59.65,59.66,59.56,59.58,19320.0,59.65,59.66,59.56,59.58,19320.0
2017-09-01 15:45:00,59.59,59.65,59.59,59.65,33705.0,59.59,59.65,59.59,59.65,33705.0
2017-09-01 15:50:00,59.67,59.84,59.66,59.8,48785.0,59.67,59.84,59.66,59.8,48785.0
2017-09-01 15:55:00,59.81,59.82,59.68,59.72,44236.0,59.81,59.82,59.68,59.72,44236.0
2017-09-05 09:30:00,58.68,59.25,58.58,59.2,94922.0,58.68,59.25,58.58,59.2,94922.0
2017-09-05 09:35:00,59.17,59.2,58.8,58.85,22184.0,59.17,59.2,58.8,58.85,22184.0
2017-09-05 09:40:00,58.85,58.92,58.57,58.87,25343.0,58.85,58.92,58.57,58.87,25343.0
2017-09-05 09:45:00,58.94,59.38,58.84,59.38,15306.0,58.94,59.38,58.84,59.38,15306.0
2017-09-05 09:50:00,59.35,59.55,59.3,59.44,37546.0,59.35,59.55,59.3,59.44,37546.0
2017-09-05 09:55:00,59.38,59.41,59.15,59.22,8325.0,59.38,59.41,59.15,59.22,8325.0
2017-09-05 10:00:00,59.19,59.19,58.28,58.65,139327.0,59.19,59.19,58.28,58.65,139327.0
2017-09-05 10:05:00,58.57,58.88,58.57,58.77,54868.0,58.57,58.88,58.57,58.77,54868.0
2017-09-05 10:10:00,58.76,59.04,58.71,58.93,12168.0,58.76,59.04,58.71,58.93,12168.0
2017-09-05 10:15:00,58.98,59.04,58.7,58.78,68370.0,58.98,59.04,58.7,58.78,68370.0
2017-09-05 10:20:00,58.77,58.84,58.67,58.67,29708.0,58.77,58.84,58.67,58.67,29708.0
2017-09-05 10:25:00,58.68,58.8,58.63,58.71,43229.0,58.68,58.8,58.63,58.71,43229.0
2017-09-05 10:30:00,58.75,58.77,58.65,58.71,52261.0,58.75,58.77,58.65,58.71,52261.0
2017-09-05 10:35:00,58.72,58.82,58.71,58.75,11684.0,58.72,58.82,58.71,58.75,11684.0
2017-09-05 10:40:00,58.74,58.78,58.7,58.74,14400.0,58.74,58.78,58.7,58.74,14400.0
2017-09-05 10:45:00,58.75,58.85,58.74,58.8,8612.0,58.75,58.85,58.74,58.8,8612.0
2017-09-05 10:50:00,58.76,58.9,58.76,58.9,4470.0,58.76,58.9,58.76,58.9,4470.0
2017-09-05 10:55:00,58.83,58.93,58.82,58.83,11418.0,58.83,58.93,58.82,58.83,11418.0
2017-09-05 11:00:00,58.79,58.95,58.78,58.89,5825.0,58.79,58.95,58.78,58.89,5825.0
2017-09-05 11:05:00,58.89,58.94,58.72,58.79,13030.0,58.89,58.94,58.72,58.79,13030.0
2017-09-05 11:10:00,58.8,58.85,58.79,58.79,1500.0,58.8,58.85,58.79,58.79,1500.0
2017-09-05 11:15:00,58.8,58.85,58.79,58.79,4050.0,58.8,58.85,58.79,58.79,4050.0
2017-09-05 11:20:00,58.8,58.81,58.72,58.77,11578.0,58.8,58.81,58.72,58.77,11578.0
2017-09-05 11:25:00,58.78,58.89,58.71,58.82,14385.0,58.78,58.89,58.71,58.82,14385.0
2017-09-05 11:30:00,58.76,58.8,58.63,58.65,10245.0,58.76,58.8,58.63,58.65,10245.0
2017-09-05 11:35:00,58.66,58.75,58.66,58.68,4106.0,58.66,58.75,58.66,58.68,4106.0
2017-09-05 11:40:00,58.69,58.78,58.65,58.71,9500.0,58.69,58.78,58.65,58.71,9500.0
2017-09-05 11:45:00,58.71,58.77,58.68,58.77,13314.0,58.71,58.77,58.68,58.77,13314.0
2017-09-05 11:50:00,58.74,58.79,58.72,58.73,3750.0,58.74,58.79,58.72,58.73,3750.0
2017-09-05 11:55:00,58.72,58.85,58.7,58.77,13659.0,58.72,58.85,58.7,58.77,13659.0
2017-09-05 12:00:00,58.76,58.8,58.42,58.56,29641.0,58.76,58.8,58.42,58.56,29641.0
2017-09-05 12:05:00,58.58,58.62,58.4,58.48,20016.0,58.58,58.62,58.4,58.48,20016.0
2017-09-05 12:10:00,58.52,58.6,58.38,58.38,15144.0,58.52,58.6,58.38,58.38,15144.0
2017-09-05 12:15:00,58.37,58.49,58.37,58.38,9561.0,58.37,58.49,58.37,58.38,9561.0
2017-09-05 12:20:00,58.37,58.56,58.35,58.47,12731.0,58.37,58.56,58.35,58.47,12731.0
2017-09-05 12:25:00,58.46,58.47,58.32,58.32,6672.0,58.46,58.47,58.32,58.32,6672.0
2017-09-05 12:30:00,58.35,58.4,58.2,58.26,23386.0,58.35,58.4,58.2,58.26,23386.0
2017-09-05 12:35:00,58.25,58.51,58.25,58.44,19970.0,58.25,58.51,58.25,58.44,19970.0
2017-09-05 12:40:00,58.44,58.53,58.38,58.5,11937.0,58.44,58.53,58.38,58.5,11937.0
2017-09-05 12:45:00,58.47,58.48,58.37,58.39,22738.0,58.47,58.48,58.37,58.39,22738.0
2017-09-05 12:50:00,58.46,58.47,58.3,58.42,10514.0,58.46,58.47,58.3,58.42,10514.0
2017-09-05 12:55:00,58.38,58.45,58.37,58.42,6552.0,58.38,58.45,58.37,58.42,6552.0
2017-09-05 13:00:00,58.39,58.44,58.18,58.2,8235.0,58.39,58.44,58.18,58.2,8235.0
2017-09-05 13:05:00,58.21,58.26,58.18,58.26,7621.0,58.21,58.26,58.18,58.26,7621.0
2017-09-05 13:10:00,58.24,58.3,58.2,58.2,8273.0,58.24,58.3,58.2,58.2,8273.0
2017-09-05 13:15:00,58.22,58.37,58.2,58.37,7860.0,58.22,58.37,58.2,58.37,7860.0
2017-09-05 13:20:00,58.41,58.46,58.38,58.46,7300.0,58.41,58.46,58.38,58.46,7300.0
2017-09-05 13:25:00,58.42,58.46,58.38,58.44,6287.0,58.42,58.46,58.38,58.44,6287.0
2017-09-05 13:30:00,58.42,58.45,58.32,58.35,9744.0,58.42,58.45,58.32,58.35,9744.0
2017-09-05 13:35:00,58.35,58.5,58.32,58.47,6637.0,58.35,58.5,58.32,58.47,6637.0
2017-09-05 13:40:00,58.51,58.51,58.34,58.35,3163.0,58.51,58.51,58.34,58.35,3163.0
2017-09-05 13:45:00,58.39,58.41,58.34,58.35,2970.0,58.39,58.41,58.34,58.35,2970.0
2017-09-05 13:50:00,58.33,58.5,58.33,58.5,8087.0,58.33,58.5,58.33,58.5,8087.0
2017-09-05 13:55:00,58.5,58.62,58.48,58.62,6918.0,58.5,58.62,58.48,58.62,6918.0
2017-09-05 14:00:00,58.55,58.59,58.55,58.56,2962.0,58.55,58.59,58.55,58.56,2962.0
2017-09-05 14:05:00,58.56,58.57,58.52,58.57,8656.0,58.56,58.57,58.52,58.57,8656.0
2017-09-05 14:10:00,58.58,58.58,58.5,58.53,8597.0,58.58,58.58,58.5,58.53,8597.0
2017-09-05 14:15:00,58.5,58.55,58.47,58.52,9785.0,58.5,58.55,58.47,58.52,9785.0
2017-09-05 14:20:00,58.51,58.65,58.51,58.61,8050.0,58.51,58.65,58.51,58.61,8050.0
2017-09-05 14:25:00,58.62,58.7,58.61,58.65,11392.0,58.62,58.7,58.61,58.65,11392.0
2017-09-05 14:30:00,58.64,58.72,58.64,58.64,7600.0,58.64,58.72,58.64,58.64,7600.0
2017-09-05 14:35:00,58.65,58.75,58.63,58.75,17375.0,58.65,58.75,58.63,58.75,17375.0
2017-09-05 14:40:00,58.76,58.79,58.73,58.78,8314.0,58.76,58.79,58.73,58.78,8314.0
2017-09-05 14:45:00,58.79,58.81,58.71,58.72,7033.0,58.79,58.81,58.71,58.72,7033.0
2017-09-05 14:50:00,58.72,58.72,58.55,58.6,12520.0,58.72,58.72,58.55,58.6,12520.0
2017-09-05 14:55:00,58.63,58.67,58.61,58.63,11505.0,58.63,58.67,58.61,58.63,11505.0
2017-09-05 15:00:00,58.65,58.74,58.64,58.71,11936.0,58.65,58.74,58.64,58.71,11936.0
2017-09-05 15:05:00,58.71,58.71,58.57,58.7,5403.0,58.71,58.71,58.57,58.7,5403.0
2017-09-05 15:10:00,58.69,58.69,58.59,58.62,12384.0,58.69,58.69,58.59,58.62,12384.0
2017-09-05 15:15:00,58.64,58.66,58.58,58.58,9033.0,58.64,58.66,58.58,58.58,9033.0
2017-09-05 15:20:00,58.6,58.66,58.55,58.61,11727.0,58.6,58.66,58.55,58.61,11727.0
2017-09-05 15:25:00,58.62,58.74,58.62,58.73,11992.0,58.62,58.74,58.62,58.73,11992.0
2017-09-05 15:30:00,58.75,58.81,58.74,58.76,35530.0,58.75,58.81,58.74,58.76,35530.0
2017-09-05 15:35:00,58.76,58.76,58.7,58.72,20875.0,58.76,58.76,58.7,58.72,20875.0
2017-09-05 15:40:00,58.74,58.79,58.68,58.74,21108.0,58.74,58.79,58.68,58.74,21108.0
2017-09-05 15:45:00,58.76,58.84,58.72,58.83,34248.0,58.76,58.84,58.72,58.83,34248.0
2017-09-05 15:50:00,58.84,58.84,58.7,58.76,41875.0,58.84,58.84,58.7,58.76,41875.0
2017-09-05 15:55:00,58.77,58.8,58.7,58.72,105649.0,58.77,58.8,58.7,58.72,105649.0
2017-09-06 09:30:00,58.75,59.1,58.74,58.77,23274.0,58.75,59.1,58.74,58.77,23274.0
2017-09-06 09:35:00,58.8,58.82,58.58,58.59,9497.0,58.8,58.82,58.58,58.59,9497.0
2017-09-06 09:40:00,58.6,58.82,58.54,58.8,5545.0,58.6,58.82,58.54,58.8,5545.0
2017-09-06 09:45:00,58.82,58.91,58.61,58.61,4000.0,58.82,58.91,58.61,58.61,4000.0
2017-09-06 09:50:00,58.51,58.66,58.51,58.53,4445.0,58.51,58.66,58.51,58.53,4445.0
2017-09-06 09:55:00,58.57,58.66,58.53,58.57,8190.0,58.57,58.66,58.53,58.57,8190.0
2017-09-06 10:00:00,58.6,58.66,58.53,58.63,20115.0,58.6,58.66,58.53,58.63,20115.0
2017-09-06 10:05:00,58.6,58.73,58.55,58.65,13734.0,58.6,58.73,58.55,58.65,13734.0
2017-09-06 10:10:00,58.65,58.78,58.57,58.63,8536.0,58.65,58.78,58.57,58.63,8536.0
2017-09-06 10:15:00,58.64,58.64,58.3,58.3,9814.0,58.64,58.64,58.3,58.3,9814.0
2017-09-06 10:20:00,58.34,58.48,58.26,58.48,6869.0,58.34,58.48,58.26,58.48,6869.0
2017-09-06 10:25:00,58.38,58.59,58.38,58.53,6800.0,58.38,58.59,58.38,58.53,6800.0
2017-09-06 10:30:00,58.54,58.57,58.4,58.55,4780.0,58.54,58.57,58.4,58.55,4780.0
2017-09-06 10:35:00,58.59,58.64,58.41,58.46,11386.0,58.59,58.64,58.41,58.46,11386.0
2017-09-06 10:40:00,58.47,58.52,58.39,58.41,9423.0,58.47,58.52,58.39,58.41,9423.0
2017-09-06 10:45:00,58.41,58.53,58.31,58.44,6948.0,58.41,58.53,58.31,58.44,6948.0
2017-09-06 10:50:00,58.41,58.43,58.31,58.43,4057.0,58.41,58.43,58.31,58.43,4057.0
2017-09-06 10:55:00,58.43,58.48,58.31,58.48,20295.0,58.43,58.48,58.31,58.48,20295.0
2017-09-06 11:00:00,58.48,58.49,58.43,58.47,4609.0,58.48,58.49,58.43,58.47,4609.0
2017-09-06 11:05:00,58.46,58.46,58.36,58.37,6066.0,58.46,58.46,58.36,58.37,6066.0
2017-09-06 11:10:00,58.34,58.35,58.21,58.25,9183.0,58.34,58.35,58.21,58.25,9183.0
2017-09-06 11:15:00,58.21,58.44,58.21,58.37,6267.0,58.21,58.44,58.21,58.37,6267.0
2017-09-06 11:20:00,58.36,58.44,58.36,58.43,3580.0,58.36,58.44,58.36,58.43,3580.0
2017-09-06 11:25:00,58.44,58.64,58.44,58.59,5200.0,58.44,58.64,58.44,58.59,5200.0
2017-09-06 11:30:00,58.58,58.58,58.38,58.4,7730.0,58.58,58.58,58.38,58.4,7730.0
2017-09-06 11:35:00,58.4,58.54,58.4,58.54,7233.0,58.4,58.54,58.4,58.54,7233.0
2017-09-06 11:40:00,58.51,58.54,58.43,58.43,1600.0,58.51,58.54,58.43,58.43,1600.0
2017-09-06 11:45:00,58.48,58.53,58.47,58.48,5907.0,58.48,58.53,58.47,58.48,5907.0
2017-09-06 11:50:00,58.48,58.57,58.47,58.57,7600.0,58.48,58.57,58.47,58.57,7600.0
2017-09-06 11:55:00,58.59,58.61,58.49,58.54,9070.0,58.59,58.61,58.49,58.54,9070.0
2017-09-06 12:00:00,58.54,58.6,58.52,58.59,7084.0,58.54,58.6,58.52,58.59,7084.0
2017-09-06 12:05:00,58.57,58.59,58.45,58.52,6150.0,58.57,58.59,58.45,58.52,6150.0
2017-09-06 12:10:00,58.53,58.55,58.49,58.51,3000.0,58.53,58.55,58.49,58.51,3000.0
2017-09-06 12:15:00,58.53,58.58,58.47,58.47,5100.0,58.53,58.58,58.47,58.47,5100.0
2017-09-06 12:20:00,58.47,58.47,58.36,58.42,11899.0,58.47,58.47,58.36,58.42,11899.0
2017-09-06 12:25:00,58.42,58.49,58.41,58.43,3249.0,58.42,58.49,58.41,58.43,3249.0
2017-09-06 12:30:00,58.42,58.42,58.23,58.32,13601.0,58.42,58.42,58.23,58.32,13601.0
2017-09-06 12:35:00,58.31,58.33,58.28,58.3,7435.0,58.31,58.33,58.28,58.3,7435.0
2017-09-06 12:40:00,58.31,58.31,58.24,58.24,5738.0,58.31,58.31,58.24,58.24,5738.0
2017-09-06 12:45:00,58.24,58.24,58.11,58.11,8073.0,58.24,58.24,58.11,58.11,8073.0
2017-09-06 12:50:00,58.15,58.24,58.12,58.24,3011.0,58.15,58.24,58.12,58.24,3011.0
2017-09-06 12:55:00,58.24,58.28,58.21,58.26,2900.0,58.24,58.28,58.21,58.26,2900.0
2017-09-06 13:00:00,58.3,58.48,58.3,58.43,5100.0,58.3,58.48,58.3,58.43,5100.0
2017-09-06 13:05:00,58.41,58.47,58.41,58.42,2700.0,58.41,58.47,58.41,58.42,2700.0
2017-09-06 13:10:00,58.45,58.57,58.45,58.54,6616.0,58.45,58.57,58.45,58.54,6616.0
2017-09-06 13:15:00,58.52,58.53,58.43,58.45,4650.0,58.52,58.53,58.43,58.45,4650.0
2017-09-06 13:20:00,58.47,58.48,58.41,58.41,6560.0,58.47,58.48,58.41,58.41,6560.0
2017-09-06 13:25:00,58.41,58.44,58.35,58.39,9149.0,58.41,58.44,58.35,58.39,9149.0
2017-09-06 13:30:00,58.39,58.45,58.32,58.36,4950.0,58.39,58.45,58.32,58.36,4950.0
2017-09-06 13:35:00,58.36,58.45,58.35,58.38,5118.0,58.36,58.45,58.35,58.38,5118.0
2017-09-06 13:40:00,58.4,58.44,58.4,58.44,1175.0,58.4,58.44,58.4,58.44,1175.0
2017-09-06 13:45:00,58.42,58.42,58.26,58.28,6075.0,58.42,58.42,58.26,58.28,6075.0
2017-09-06 13:50:00,58.29,58.42,58.28,58.38,4276.0,58.29,58.42,58.28,58.38,4276.0
2017-09-06 13:55:00,58.38,58.38,58.3,58.36,3400.0,58.38,58.38,58.3,58.36,3400.0
2017-09-06 14:00:00,58.36,58.4,58.33,58.35,6000.0,58.36,58.4,58.33,58.35,6000.0
2017-09-06 14:05:00,58.37,58.38,58.24,58.25,11319.0,58.37,58.38,58.24,58.25,11319.0
2017-09-06 14:10:00,58.25,58.25,58.15,58.17,9839.0,58.25,58.25,58.15,58.17,9839.0
2017-09-06 14:15:00,58.18,58.32,58.17,58.31,7960.0,58.18,58.32,58.17,58.31,7960.0
2017-09-06 14:20:00,58.27,58.33,58.27,58.28,7266.0,58.27,58.33,58.27,58.28,7266.0
2017-09-06 14:25:00,58.28,58.29,58.23,58.26,3742.0,58.28,58.29,58.23,58.26,3742.0
2017-09-06 14:30:00,58.26,58.28,58.17,58.19,4600.0,58.26,58.28,58.17,58.19,4600.0
2017-09-06 14:35:00,58.2,58.22,58.17,58.2,10165.0,58.2,58.22,58.17,58.2,10165.0
2017-09-06 14:40:00,58.17,58.18,58.05,58.05,19188.0,58.17,58.18,58.05,58.05,19188.0
2017-09-06 14:45:00,58.07,58.15,58.06,58.06,4676.0,58.07,58.15,58.06,58.06,4676.0
2017-09-06 14:50:00,58.05,58.16,58.04,58.12,7503.0,58.05,58.16,58.04,58.12,7503.0
2017-09-06 14:55:00,58.16,58.23,58.13,58.14,4535.0,58.16,58.23,58.13,58.14,4535.0
2017-09-06 15:00:00,58.17,58.21,58.14,58.19,9313.0,58.17,58.21,58.14,58.19,9313.0
2017-09-06 15:05:00,58.19,58.2,58.11,58.16,11989.0,58.19,58.2,58.11,58.16,11989.0
2017-09-06 15:10:00,58.17,58.3,58.16,58.26,17344.0,58.17,58.3,58.16,58.26,17344.0
2017-09-06 15:15:00,58.26,58.31,58.25,58.28,22906.0,58.26,58.31,58.25,58.28,22906.0
2017-09-06 15:20:00,58.27,58.32,58.26,58.29,13483.0,58.27,58.32,58.26,58.29,13483.0
2017-09-06 15:25:00,58.29,58.37,58.29,58.35,12361.0,58.29,58.37,58.29,58.35,12361.0
2017-09-06 15:30:00,58.34,58.34,58.28,58.28,16500.0,58.34,58.34,58.28,58.28,16500.0
2017-09-06 15:35:00,58.29,58.29,58.23,58.29,21745.0,58.29,58.29,58.23,58.29,21745.0
2017-09-06 15:40:00,58.3,58.31,58.25,58.27,15671.0,58.3,58.31,58.25,58.27,15671.0
2017-09-06 15:45:00,58.27,58.35,58.26,58.27,21199.0,58.27,58.35,58.26,58.27,21199.0
2017-09-06 15:50:00,58.27,58.29,58.21,58.22,24734.0,58.27,58.29,58.21,58.22,24734.0
2017-09-06 15:55:00,58.22,58.26,58.21,58.23,61219.0,58.22,58.26,58.21,58.23,61219.0
2017-09-07 09:30:00,58.13,58.18,57.77,58.05,34743.0,58.13,58.18,57.77,58.05,34743.0
2017-09-07 09:35:00,57.95,58.09,57.66,57.8,24229.0,57.95,58.09,57.66,57.8,24229.0
2017-09-07 09:40:00,57.82,58.08,57.57,57.57,17365.0,57.82,58.08,57.57,57.57,17365.0
2017-09-07 09:45:00,57.56,57.8,57.56,57.69,10496.0,57.56,57.8,57.56,57.69,10496.0
2017-09-07 09:50:00,57.62,57.84,57.57,57.58,9493.0,57.62,57.84,57.57,57.58,9493.0
2017-09-07 09:55:00,57.65,57.7,57.36,57.52,19332.0,57.65,57.7,57.36,57.52,19332.0
2017-09-07 10:00:00,57.5,57.62,57.36,57.45,15304.0,57.5,57.62,57.36,57.45,15304.0
2017-09-07 10:05:00,57.44,57.53,57.43,57.5,21381.0,57.44,57.53,57.43,57.5,21381.0
2017-09-07 10:10:00,57.55,57.58,57.4,57.5,10240.0,57.55,57.58,57.4,57.5,10240.0
2017-09-07 10:15:00,57.53,57.54,57.39,57.42,9489.0,57.53,57.54,57.39,57.42,9489.0
2017-09-07 10:20:00,57.42,57.52,57.33,57.41,10437.0,57.42,57.52,57.33,57.41,10437.0
2017-09-07 10:25:00,57.41,57.43,57.21,57.23,25118.0,57.41,57.43,57.21,57.23,25118.0
2017-09-07 10:30:00,57.26,57.48,57.21,57.48,9583.0,57.26,57.48,57.21,57.48,9583.0
2017-09-07 10:35:00,57.48,57.56,57.38,57.45,43174.0,57.48,57.56,57.38,57.45,43174.0
2017-09-07 10:40:00,57.48,57.65,57.33,57.33,54274.0,57.48,57.65,57.33,57.33,54274.0
2017-09-07 10:45:00,57.35,57.59,57.3,57.5,23252.0,57.35,57.59,57.3,57.5,23252.0
2017-09-07 10:50:00,57.48,57.78,57.38,57.63,29621.0,57.48,57.78,57.38,57.63,29621.0
2017-09-07 10:55:00,57.63,57.77,57.62,57.74,24031.0,57.63,57.77,57.62,57.74,24031.0
2017-09-07 11:00:00,57.77,57.85,57.74,57.85,10680.0,57.77,57.85,57.74,57.85,10680.0
2017-09-07 11:05:00,57.82,57.99,57.82,57.85,21985.0,57.82,57.99,57.82,57.85,21985.0
2017-09-07 11:10:00,57.86,57.86,57.56,57.58,17802.0,57.86,57.86,57.56,57.58,17802.0
2017-09-07 11:15:00,57.57,57.65,57.43,57.51,14649.0,57.57,57.65,57.43,57.51,14649.0
2017-09-07 11:20:00,57.5,57.58,57.4,57.58,7795.0,57.5,57.58,57.4,57.58,7795.0
2017-09-07 11:25:00,57.62,57.63,57.49,57.62,4751.0,57.62,57.63,57.49,57.62,4751.0
2017-09-07 11:30:00,57.59,57.6,57.48,57.54,10998.0,57.59,57.6,57.48,57.54,10998.0
2017-09-07 11:35:00,57.57,57.66,57.53,57.56,21398.0,57.57,57.66,57.53,57.56,21398.0
2017-09-07 11:40:00,57.52,57.58,57.49,57.56,4945.0,57.52,57.58,57.49,57.56,4945.0
2017-09-07 11:45:00,57.55,57.57,57.49,57.52,21446.0,57.55,57.57,57.49,57.52,21446.0
2017-09-07 11:50:00,57.51,57.65,57.49,57.6,12398.0,57.51,57.65,57.49,57.6,12398.0
2017-09-07 11:55:00,57.59,57.65,57.51,57.51,9121.0,57.59,57.65,57.51,57.51,9121.0
2017-09-07 12:00:00,57.54,57.6,57.42,57.53,7977.0,57.54,57.6,57.42,57.53,7977.0
2017-09-07 12:05:00,57.54,57.6,57.51,57.57,13670.0,57.54,57.6,57.51,57.57,13670.0
2017-09-07 12:10:00,57.59,57.65,57.54,57.61,14419.0,57.59,57.65,57.54,57.61,14419.0
2017-09-07 12:15:00,57.62,57.66,57.54,57.61,9653.0,57.62,57.66,57.54,57.61,9653.0
2017-09-07 12:20:00,57.61,57.67,57.58,57.66,3651.0,57.61,57.67,57.58,57.66,3651.0
2017-09-07 12:25:00,57.7,57.71,57.44,57.44,6127.0,57.7,57.71,57.44,57.44,6127.0
2017-09-07 12:30:00,57.43,57.68,57.43,57.62,20134.0,57.43,57.68,57.43,57.62,20134.0
2017-09-07 12:35:00,57.59,57.65,57.54,57.55,7352.0,57.59,57.65,57.54,57.55,7352.0
2017-09-07 12:40:00,57.57,57.63,57.47,57.61,8743.0,57.57,57.63,57.47,57.61,8743.0
2017-09-07 12:45:00,57.59,57.73,57.56,57.73,15098.0,57.59,57.73,57.56,57.73,15098.0
2017-09-07 12:50:00,57.74,57.75,57.58,57.68,11479.0,57.74,57.75,57.58,57.68,11479.0
2017-09-07 12:55:00,57.72,57.8,57.69,57.76,5629.0,57.72,57.8,57.69,57.76,5629.0
2017-09-07 13:00:00,57.8,57.88,57.75,57.81,16490.0,57.8,57.88,57.75,57.81,16490.0
2017-09-07 13:05:00,57.8,57.9,57.8,57.88,10312.0,57.8,57.9,57.8,57.88,10312.0
2017-09-07 13:10:00,57.88,57.99,57.86,57.99,8087.0,57.88,57.99,57.86,57.99,8087.0
2017-09-07 13:15:00,58.0,58.0,57.94,58.0,18439.0,58.0,58.0,57.94,58.0,18439.0
2017-09-07 13:20:00,57.99,58.06,57.87,57.96,22517.0,57.99,58.06,57.87,57.96,22517.0
2017-09-07 13:25:00,57.94,58.01,57.9,57.91,8674.0,57.94,58.01,57.9,57.91,8674.0
2017-09-07 13:30:00,57.93,58.04,57.88,57.94,8713.0,57.93,58.04,57.88,57.94,8713.0
2017-09-07 13:35:00,57.93,57.98,57.85,57.91,9100.0,57.93,57.98,57.85,57.91,9100.0
2017-09-07 13:40:00,57.91,57.95,57.79,57.87,23320.0,57.91,57.95,57.79,57.87,23320.0
2017-09-07 13:45:00,57.93,57.97,57.88,57.9,7961.0,57.93,57.97,57.88,57.9,7961.0
2017-09-07 13:50:00,57.91,57.96,57.87,57.9,11329.0,57.91,57.96,57.87,57.9,11329.0
2017-09-07 13:55:00,57.9,57.95,57.84,57.87,43337.0,57.9,57.95,57.84,57.87,43337.0
2017-09-07 14:00:00,57.87,58.0,57.86,58.0,8277.0,57.87,58.0,57.86,58.0,8277.0
2017-09-07 14:05:00,57.97,58.0,57.85,57.85,4702.0,57.97,58.0,57.85,57.85,4702.0
2017-09-07 14:10:00,57.85,57.94,57.85,57.9,7763.0,57.85,57.94,57.85,57.9,7763.0
2017-09-07 14:15:00,57.89,57.92,57.87,57.9,5097.0,57.89,57.92,57.87,57.9,5097.0
2017-09-07 14:20:00,57.92,57.92,57.84,57.89,6425.0,57.92,57.92,57.84,57.89,6425.0
2017-09-07 14:25:00,57.91,57.94,57.85,57.88,8201.0,57.91,57.94,57.85,57.88,8201.0
2017-09-07 14:30:00,57.87,57.9,57.81,57.9,5507.0,57.87,57.9,57.81,57.9,5507.0
2017-09-07 14:35:00,57.9,57.95,57.87,57.91,6395.0,57.9,57.95,57.87,57.91,6395.0
2017-09-07 14:40:00,57.94,57.97,57.91,57.94,13091.0,57.94,57.97,57.91,57.94,13091.0
2017-09-07 14:45:00,57.95,57.96,57.86,57.88,9461.0,57.95,57.96,57.86,57.88,9461.0
2017-09-07 14:50:00,57.87,57.87,57.81,57.84,6265.0,57.87,57.87,57.81,57.84,6265.0
2017-09-07 14:55:00,57.86,57.86,57.8,57.83,8300.0,57.86,57.86,57.8,57.83,8300.0
2017-09-07 15:00:00,57.82,57.84,57.77,57.77,6371.0,57.82,57.84,57.77,57.77,6371.0
2017-09-07 15:05:00,57.79,57.92,57.79,57.91,7729.0,57.79,57.92,57.79,57.91,7729.0
2017-09-07 15:10:00,57.9,57.91,57.84,57.87,7922.0,57.9,57.91,57.84,57.87,7922.0
2017-09-07 15:15:00,57.86,57.94,57.86,57.86,13625.0,57.86,57.94,57.86,57.86,13625.0
2017-09-07 15:20:00,57.86,57.91,57.83,57.85,8860.0,57.86,57.91,57.83,57.85,8860.0
2017-09-07 15:25:00,57.85,57.87,57.82,57.84,10538.0,57.85,57.87,57.82,57.84,10538.0
2017-09-07 15:30:00,57.85,57.87,57.8,57.82,12101.0,57.85,57.87,57.8,57.82,12101.0
2017-09-07 15:35:00,57.81,57.9,57.81,57.86,21119.0,57.81,57.9,57.81,57.86,21119.0
2017-09-07 15:40:00,57.87,57.89,57.84,57.87,25315.0,57.87,57.89,57.84,57.87,25315.0
2017-09-07 15:45:00,57.87,57.89,57.85,57.88,27337.0,57.87,57.89,57.85,57.88,27337.0
2017-09-07 15:50:00,57.87,57.88,57.81,57.84,33204.0,57.87,57.88,57.81,57.84,33204.0
2017-09-07 15:55:00,57.84,57.84,57.77,57.81,53441.0,57.84,57.84,57.77,57.81,53441.0
2017-09-08 09:30:00,57.56,57.56,57.18,57.24,25680.0,57.56,57.56,57.18,57.24,25680.0
2017-09-08 09:35:00,57.2,57.35,57.04,57.14,22410.0,57.2,57.35,57.04,57.14,22410.0
2017-09-08 09:40:00,57.16,57.35,57.1,57.27,20959.0,57.16,57.35,57.1,57.27,20959.0
2017-09-08 09:45:00,57.2,57.22,56.81,56.96,40407.0,57.2,57.22,56.81,56.96,40407.0
2017-09-08 09:50:00,56.97,57.0,56.78,56.82,12303.0,56.97,57.0,56.78,56.82,12303.0
2017-09-08 09:55:00,56.83,56.96,56.8,56.92,11001.0,56.83,56.96,56.8,56.92,11001.0
2017-09-08 10:00:00,56.93,57.17,56.85,57.06,31102.0,56.93,57.17,56.85,57.06,31102.0
2017-09-08 10:05:00,57.05,57.26,57.04,57.22,15116.0,57.05,57.26,57.04,57.22,15116.0
2017-09-08 10:10:00,57.19,57.22,57.01,57.2,12607.0,57.19,57.22,57.01,57.2,12607.0
2017-09-08 10:15:00,57.22,57.28,57.18,57.26,17330.0,57.22,57.28,57.18,57.26,17330.0
2017-09-08 10:20:00,57.22,57.27,57.16,57.19,10794.0,57.22,57.27,57.16,57.19,10794.0
2017-09-08 10:25:00,57.19,57.29,57.16,57.16,18862.0,57.19,57.29,57.16,57.16,18862.0
2017-09-08 10:30:00,57.15,57.21,57.09,57.21,4349.0,57.15,57.21,57.09,57.21,4349.0
2017-09-08 10:35:00,57.24,57.29,57.21,57.21,10888.0,57.24,57.29,57.21,57.21,10888.0
2017-09-08 10:40:00,57.23,57.36,57.11,57.2,15788.0,57.23,57.36,57.11,57.2,15788.0
2017-09-08 10:45:00,57.21,57.34,57.2,57.26,11589.0,57.21,57.34,57.2,57.26,11589.0
2017-09-08 10:50:00,57.24,57.33,57.21,57.26,9801.0,57.24,57.33,57.21,57.26,9801.0
2017-09-08 10:55:00,57.27,57.37,57.26,57.37,7522.0,57.27,57.37,57.26,57.37,7522.0
2017-09-08 11:00:00,57.37,57.45,57.27,57.34,21115.0,57.37,57.45,57.27,57.34,21115.0
2017-09-08 11:05:00,57.32,57.36,57.2,57.25,16127.0,57.32,57.36,57.2,57.25,16127.0
2017-09-08 11:10:00,57.25,57.37,57.16,57.16,7427.0,57.25,57.37,57.16,57.16,7427.0
2017-09-08 11:15:00,57.16,57.2,57.12,57.16,10294.0,57.16,57.2,57.12,57.16,10294.0
2017-09-08 11:20:00,57.16,57.26,57.16,57.22,7025.0,57.16,57.26,57.16,57.22,7025.0
2017-09-08 11:25:00,57.22,57.29,57.15,57.27,4962.0,57.22,57.29,57.15,57.27,4962.0
2017-09-08 11:30:00,57.3,57.37,57.22,57.23,5288.0,57.3,57.37,57.22,57.23,5288.0
2017-09-08 11:35:00,57.23,57.28,57.0,57.08,33084.0,57.23,57.28,57.0,57.08,33084.0
2017-09-08 11:40:00,57.1,57.2,57.1,57.15,9383.0,57.1,57.2,57.1,57.15,9383.0
2017-09-08 11:45:00,57.15,57.21,57.11,57.15,6294.0,57.15,57.21,57.11,57.15,6294.0
2017-09-08 11:50:00,57.12,57.22,57.09,57.2,10928.0,57.12,57.22,57.09,57.2,10928.0
2017-09-08 11:55:00,57.22,57.29,57.21,57.25,5759.0,57.22,57.29,57.21,57.25,5759.0
2017-09-08 12:00:00,57.28,57.38,57.27,57.38,8740.0,57.28,57.38,57.27,57.38,8740.0
2017-09-08 12:05:00,57.38,57.43,57.38,57.41,6700.0,57.38,57.43,57.38,57.41,6700.0
2017-09-08 12:10:00,57.4,57.45,57.34,57.34,8183.0,57.4,57.45,57.34,57.34,8183.0
2017-09-08 12:15:00,57.36,57.39,57.31,57.31,3144.0,57.36,57.39,57.31,57.31,3144.0
2017-09-08 12:20:00,57.34,57.36,57.25,57.25,4868.0,57.34,57.36,57.25,57.25,4868.0
2017-09-08 12:25:00,57.28,57.3,57.22,57.28,5170.0,57.28,57.3,57.22,57.28,5170.0
2017-09-08 12:30:00,57.29,57.37,57.28,57.31,6626.0,57.29,57.37,57.28,57.31,6626.0
2017-09-08 12:35:00,57.33,57.36,57.32,57.35,4552.0,57.33,57.36,57.32,57.35,4552.0
2017-09-08 12:40:00,57.34,57.35,57.3,57.31,8022.0,57.34,57.35,57.3,57.31,8022.0
2017-09-08 12:45:00,57.3,57.32,57.28,57.3,9999.0,57.3,57.32,57.28,57.3,9999.0
2017-09-08 12:50:00,57.31,57.38,57.3,57.38,5363.0,57.31,57.38,57.3,57.38,5363.0
2017-09-08 12:55:00,57.37,57.37,57.24,57.27,8210.0,57.37,57.37,57.24,57.27,8210.0
2017-09-08 13:00:00,57.26,57.27,57.24,57.26,5096.0,57.26,57.27,57.24,57.26,5096.0
2017-09-08 13:05:00,57.26,57.26,57.17,57.19,4372.0,57.26,57.26,57.17,57.19,4372.0
2017-09-08 13:10:00,57.2,57.2,57.16,57.17,4352.0,57.2,57.2,57.16,57.17,4352.0
2017-09-08 13:15:00,57.17,57.23,57.17,57.23,4479.0,57.17,57.23,57.17,57.23,4479.0
2017-09-08 13:20:00,57.23,57.28,57.22,57.26,7876.0,57.23,57.28,57.22,57.26,7876.0
2017-09-08 13:25:00,57.27,57.29,57.25,57.27,5865.0,57.27,57.29,57.25,57.27,5865.0
2017-09-08 13:30:00,57.28,57.3,57.17,57.17,5272.0,57.28,57.3,57.17,57.17,5272.0
2017-09-08 13:35:00,57.19,57.2,57.16,57.17,2400.0,57.19,57.2,57.16,57.17,2400.0
2017-09-08 13:40:00,57.2,57.21,57.18,57.21,2325.0,57.2,57.21,57.18,57.21,2325.0
2017-09-08 13:45:00,57.23,57.24,57.16,57.22,4500.0,57.23,57.24,57.16,57.22,4500.0
2017-09-08 13:50:00,57.18,57.2,57.17,57.2,1400.0,57.18,57.2,57.17,57.2,1400.0
2017-09-08 13:55:00,57.19,57.21,57.17,57.19,4083.0,57.19,57.21,57.17,57.19,4083.0
2017-09-08 14:00:00,57.21,57.22,57.19,57.21,3309.0,57.21,57.22,57.19,57.21,3309.0
2017-09-08 14:05:00,57.21,57.25,57.2,57.21,5380.0,57.21,57.25,57.2,57.21,5380.0
2017-09-08 14:10:00,57.2,57.23,57.19,57.2,4643.0,57.2,57.23,57.19,57.2,4643.0
2017-09-08 14:15:00,57.2,57.21,57.12,57.12,5913.0,57.2,57.21,57.12,57.12,5913.0
2017-09-08 14:20:00,57.11,57.14,57.09,57.1,91507.0,57.11,57.14,57.09,57.1,91507.0
2017-09-08 14:25:00,57.1,57.1,57.02,57.02,6386.0,57.1,57.1,57.02,57.02,6386.0
2017-09-08 14:30:00,57.03,57.05,57.01,57.01,5950.0,57.03,57.05,57.01,57.01,5950.0
2017-09-08 14:35:00,57.02,57.03,57.01,57.03,3516.0,57.02,57.03,57.01,57.03,3516.0
2017-09-08 14:40:00,57.0,57.03,56.94,56.96,10195.0,57.0,57.03,56.94,56.96,10195.0
2017-09-08 14:45:00,56.98,57.0,56.94,56.94,5127.0,56.98,57.0,56.94,56.94,5127.0
2017-09-08 14:50:00,56.94,57.0,56.94,57.0,4903.0,56.94,57.0,56.94,57.0,4903.0
2017-09-08 14:55:00,57.0,57.06,57.0,57.06,6961.0,57.0,57.06,57.0,57.06,6961.0
2017-09-08 15:00:00,57.03,57.07,57.02,57.03,9523.0,57.03,57.07,57.02,57.03,9523.0
2017-09-08 15:05:00,57.04,57.05,56.99,57.0,12271.0,57.04,57.05,56.99,57.0,12271.0
2017-09-08 15:10:00,57.01,57.02,56.96,56.97,4505.0,57.01,57.02,56.96,56.97,4505.0
2017-09-08 15:15:00,56.97,56.97,56.88,56.89,16849.0,56.97,56.97,56.88,56.89,16849.0
2017-09-08 15:20:00,56.9,56.91,56.82,56.85,11103.0,56.9,56.91,56.82,56.85,11103.0
2017-09-08 15:25:00,56.85,56.85,56.77,56.81,24713.0,56.85,56.85,56.77,56.81,24713.0
2017-09-08 15:30:00,56.82,56.84,56.79,56.81,17866.0,56.82,56.84,56.79,56.81,17866.0
2017-09-08 15:35:00,56.82,56.91,56.81,56.9,16392.0,56.82,56.91,56.81,56.9,16392.0
2017-09-08 15:40:00,56.9,56.97,56.89,56.94,31382.0,56.9,56.97,56.89,56.94,31382.0
2017-09-08 15:45:00,56.94,56.96,56.91,56.94,42134.0,56.94,56.96,56.91,56.94,42134.0
2017-09-08 15:50:00,56.94,56.95,56.89,56.91,44312.0,56.94,56.95,56.89,56.91,44312.0
2017-09-08 15:55:00,56.92,56.95,56.86,56.93,74060.0,56.92,56.95,56.86,56.93,74060.0
2017-09-11 09:30:00,57.4,57.95,57.38,57.86,33433.0,57.4,57.95,57.38,57.86,33433.0
2017-09-11 09:35:00,57.93,57.99,57.77,57.93,50249.0,57.93,57.99,57.77,57.93,50249.0
2017-09-11 09:40:00,57.91,57.96,57.62,57.76,41830.0,57.91,57.96,57.62,57.76,41830.0
2017-09-11 09:45:00,57.79,57.83,57.69,57.73,24799.0,57.79,57.83,57.69,57.73,24799.0
2017-09-11 09:50:00,57.78,57.84,57.74,57.82,6746.0,57.78,57.84,57.74,57.82,6746.0
2017-09-11 09:55:00,57.81,57.92,57.63,57.64,38549.0,57.81,57.92,57.63,57.64,38549.0
2017-09-11 10:00:00,57.71,57.93,57.65,57.86,32749.0,57.71,57.93,57.65,57.86,32749.0
2017-09-11 10:05:00,57.86,57.92,57.74,57.85,25793.0,57.86,57.92,57.74,57.85,25793.0
2017-09-11 10:10:00,57.84,57.91,57.81,57.84,19505.0,57.84,57.91,57.81,57.84,19505.0
2017-09-11 10:15:00,57.9,58.0,57.85,57.9,20984.0,57.9,58.0,57.85,57.9,20984.0
2017-09-11 10:20:00,57.9,58.0,57.86,57.91,15920.0,57.9,58.0,57.86,57.91,15920.0
2017-09-11 10:25:00,57.88,57.96,57.87,57.95,9949.0,57.88,57.96,57.87,57.95,9949.0
2017-09-11 10:30:00,57.9,57.96,57.7,57.81,7705.0,57.9,57.96,57.7,57.81,7705.0
2017-09-11 10:35:00,57.8,57.85,57.71,57.75,7700.0,57.8,57.85,57.71,57.75,7700.0
2017-09-11 10:40:00,57.78,57.78,57.5,57.56,16900.0,57.78,57.78,57.5,57.56,16900.0
2017-09-11 10:45:00,57.56,57.66,57.54,57.56,9001.0,57.56,57.66,57.54,57.56,9001.0
2017-09-11 10:50:00,57.57,57.66,57.52,57.53,20260.0,57.57,57.66,57.52,57.53,20260.0
2017-09-11 10:55:00,57.55,57.62,57.54,57.55,17537.0,57.55,57.62,57.54,57.55,17537.0
2017-09-11 11:00:00,57.61,57.62,57.53,57.57,21150.0,57.61,57.62,57.53,57.57,21150.0
2017-09-11 11:05:00,57.6,57.61,57.54,57.56,13700.0,57.6,57.61,57.54,57.56,13700.0
2017-09-11 11:10:00,57.59,57.64,57.56,57.56,15961.0,57.59,57.64,57.56,57.56,15961.0
2017-09-11 11:15:00,57.58,57.59,57.46,57.58,10804.0,57.58,57.59,57.46,57.58,10804.0
2017-09-11 11:20:00,57.59,57.59,57.38,57.41,18700.0,57.59,57.59,57.38,57.41,18700.0
2017-09-11 11:25:00,57.41,57.57,57.38,57.56,15500.0,57.41,57.57,57.38,57.56,15500.0
2017-09-11 11:30:00,57.57,57.65,57.54,57.58,31353.0,57.57,57.65,57.54,57.58,31353.0
2017-09-11 11:35:00,57.6,57.77,57.54,57.77,14644.0,57.6,57.77,57.54,57.77,14644.0
2017-09-11 11:40:00,57.76,57.88,57.72,57.81,8792.0,57.76,57.88,57.72,57.81,8792.0
2017-09-11 11:45:00,57.87,57.87,57.6,57.6,11331.0,57.87,57.87,57.6,57.6,11331.0
2017-09-11 11:50:00,57.6,57.68,57.6,57.65,14112.0,57.6,57.68,57.6,57.65,14112.0
2017-09-11 11:55:00,57.62,57.69,57.6,57.69,7676.0,57.62,57.69,57.6,57.69,7676.0
2017-09-11 12:00:00,57.68,57.71,57.6,57.61,10683.0,57.68,57.71,57.6,57.61,10683.0
2017-09-11 12:05:00,57.65,57.7,57.56,57.7,12170.0,57.65,57.7,57.56,57.7,12170.0
2017-09-11 12:10:00,57.67,57.78,57.64,57.71,11200.0,57.67,57.78,57.64,57.71,11200.0
2017-09-11 12:15:00,57.71,57.81,57.71,57.72,6700.0,57.71,57.81,57.71,57.72,6700.0
2017-09-11 12:20:00,57.72,57.82,57.72,57.82,4570.0,57.72,57.82,57.72,57.82,4570.0
2017-09-11 12:25:00,57.82,57.85,57.73,57.82,9191.0,57.82,57.85,57.73,57.82,9191.0
2017-09-11 12:30:00,57.86,57.91,57.81,57.85,9307.0,57.86,57.91,57.81,57.85,9307.0
2017-09-11 12:35:00,57.85,57.9,57.62,57.68,9705.0,57.85,57.9,57.62,57.68,9705.0
2017-09-11 12:40:00,57.68,57.81,57.66,57.7,12210.0,57.68,57.81,57.66,57.7,12210.0
2017-09-11 12:45:00,57.71,57.78,57.66,57.66,7410.0,57.71,57.78,57.66,57.66,7410.0
2017-09-11 12:50:00,57.67,57.74,57.65,57.68,7067.0,57.67,57.74,57.65,57.68,7067.0
2017-09-11 12:55:00,57.73,57.75,57.67,57.75,12318.0,57.73,57.75,57.67,57.75,12318.0
2017-09-11 13:00:00,57.76,57.78,57.72,57.76,6760.0,57.76,57.78,57.72,57.76,6760.0
2017-09-11 13:05:00,57.76,57.78,57.6,57.62,8224.0,57.76,57.78,57.6,57.62,8224.0
2017-09-11 13:10:00,57.64,57.65,57.58,57.65,9100.0,57.64,57.65,57.58,57.65,9100.0
2017-09-11 13:15:00,57.65,57.66,57.53,57.55,9908.0,57.65,57.66,57.53,57.55,9908.0
2017-09-11 13:20:00,57.57,57.7,57.57,57.67,10805.0,57.57,57.7,57.57,57.67,10805.0
2017-09-11 13:25:00,57.67,57.73,57.67,57.72,12287.0,57.67,57.73,57.67,57.72,12287.0
2017-09-11 13:30:00,57.73,57.75,57.69,57.69,24527.0,57.73,57.75,57.69,57.69,24527.0
2017-09-11 13:35:00,57.71,57.72,57.63,57.66,10447.0,57.71,57.72,57.63,57.66,10447.0
2017-09-11 13:40:00,57.65,57.73,57.65,57.71,5504.0,57.65,57.73,57.65,57.71,5504.0
2017-09-11 13:45:00,57.73,57.76,57.71,57.74,7600.0,57.73,57.76,57.71,57.74,7600.0
2017-09-11 13:50:00,57.74,57.76,57.64,57.69,10260.0,57.74,57.76,57.64,57.69,10260.0
2017-09-11 13:55:00,57.68,57.72,57.62,57.66,13651.0,57.68,57.72,57.62,57.66,13651.0
2017-09-11 14:00:00,57.69,57.79,57.68,57.76,20232.0,57.69,57.79,57.68,57.76,20232.0
2017-09-11 14:05:00,57.77,57.77,57.63,57.72,10588.0,57.77,57.77,57.63,57.72,10588.0
2017-09-11 14:10:00,57.75,57.82,57.73,57.79,14218.0,57.75,57.82,57.73,57.79,14218.0
2017-09-11 14:15:00,57.79,57.81,57.75,57.77,11054.0,57.79,57.81,57.75,57.77,11054.0
2017-09-11 14:20:00,57.77,57.79,57.75,57.78,10770.0,57.77,57.79,57.75,57.78,10770.0
2017-09-11 14:25:00,57.8,57.81,57.72,57.77,10842.0,57.8,57.81,57.72,57.77,10842.0
2017-09-11 14:30:00,57.78,57.79,57.74,57.74,10135.0,57.78,57.79,57.74,57.74,10135.0
2017-09-11 14:35:00,57.73,57.76,57.71,57.73,4797.0,57.73,57.76,57.71,57.73,4797.0
2017-09-11 14:40:00,57.75,57.76,57.69,57.69,12435.0,57.75,57.76,57.69,57.69,12435.0
2017-09-11 14:45:00,57.69,57.74,57.69,57.73,10136.0,57.69,57.74,57.69,57.73,10136.0
2017-09-11 14:50:00,57.74,57.88,57.74,57.88,30244.0,57.74,57.88,57.74,57.88,30244.0
2017-09-11 14:55:00,57.89,57.9,57.78,57.8,18278.0,57.89,57.9,57.78,57.8,18278.0
2017-09-11 15:00:00,57.8,57.84,57.76,57.8,14007.0,57.8,57.84,57.76,57.8,14007.0
2017-09-11 15:05:00,57.8,57.87,57.79,57.81,12542.0,57.8,57.87,57.79,57.81,12542.0
2017-09-11 15:10:00,57.82,57.9,57.8,57.89,12697.0,57.82,57.9,57.8,57.89,12697.0
2017-09-11 15:15:00,57.89,57.91,57.8,57.82,17120.0,57.89,57.91,57.8,57.82,17120.0
2017-09-11 15:20:00,57.84,57.86,57.79,57.82,12854.0,57.84,57.86,57.79,57.82,12854.0
2017-09-11 15:25:00,57.83,57.83,57.73,57.79,14723.0,57.83,57.83,57.73,57.79,14723.0
2017-09-11 15:30:00,57.79,57.81,57.73,57.79,13084.0,57.79,57.81,57.73,57.79,13084.0
2017-09-11 15:35:00,57.79,57.82,57.74,57.8,21914.0,57.79,57.82,57.74,57.8,21914.0
2017-09-11 15:40:00,57.8,57.87,57.78,57.86,27113.0,57.8,57.87,57.78,57.86,27113.0
2017-09-11 15:45:00,57.84,57.84,57.73,57.81,26853.0,57.84,57.84,57.73,57.81,26853.0
2017-09-11 15:50:00,57.82,57.91,57.8,57.8,57364.0,57.82,57.91,57.8,57.8,57364.0
2017-09-11 15:55:00,57.82,57.83,57.78,57.81,69959.0,57.82,57.83,57.78,57.81,69959.0
2017-09-12 09:30:00,57.99,57.99,57.55,57.64,35928.0,57.99,57.99,57.55,57.64,35928.0
2017-09-12 09:35:00,57.72,57.93,57.64,57.78,12777.0,57.72,57.93,57.64,57.78,12777.0
2017-09-12 09:40:00,57.88,57.89,57.46,57.46,8353.0,57.88,57.89,57.46,57.46,8353.0
2017-09-12 09:45:00,57.54,57.54,57.08,57.08,22218.0,57.54,57.54,57.08,57.08,22218.0
2017-09-12 09:50:00,57.11,57.27,56.86,57.2,32356.0,57.11,57.27,56.86,57.2,32356.0
2017-09-12 09:55:00,57.2,57.24,57.0,57.24,13001.0,57.2,57.24,57.0,57.24,13001.0
2017-09-12 10:00:00,57.26,57.34,57.16,57.17,23323.0,57.26,57.34,57.16,57.17,23323.0
2017-09-12 10:05:00,57.2,57.21,57.03,57.1,9588.0,57.2,57.21,57.03,57.1,9588.0
2017-09-12 10:10:00,57.14,57.23,57.14,57.2,10416.0,57.14,57.23,57.14,57.2,10416.0
2017-09-12 10:15:00,57.18,57.2,57.1,57.15,11555.0,57.18,57.2,57.1,57.15,11555.0
2017-09-12 10:20:00,57.18,57.22,57.0,57.0,19697.0,57.18,57.22,57.0,57.0,19697.0
2017-09-12 10:25:00,57.02,57.21,57.01,57.21,7879.0,57.02,57.21,57.01,57.21,7879.0
2017-09-12 10:30:00,57.17,57.18,56.92,57.01,12103.0,57.17,57.18,56.92,57.01,12103.0
2017-09-12 10:35:00,57.01,57.09,56.94,57.02,14681.0,57.01,57.09,56.94,57.02,14681.0
2017-09-12 10:40:00,57.08,57.13,57.03,57.06,10100.0,57.08,57.13,57.03,57.06,10100.0
2017-09-12 10:45:00,57.04,57.05,56.9,56.99,15196.0,57.04,57.05,56.9,56.99,15196.0
2017-09-12 10:50:00,56.97,57.09,56.96,57.02,14879.0,56.97,57.09,56.96,57.02,14879.0
2017-09-12 10:55:00,57.04,57.08,57.0,57.07,13449.0,57.04,57.08,57.0,57.07,13449.0
2017-09-12 11:00:00,57.06,57.15,57.05,57.12,12439.0,57.06,57.15,57.05,57.12,12439.0
2017-09-12 11:05:00,57.13,57.18,57.07,57.17,10930.0,57.13,57.18,57.07,57.17,10930.0
2017-09-12 11:10:00,57.17,57.25,57.14,57.22,12915.0,57.17,57.25,57.14,57.22,12915.0
2017-09-12 11:15:00,57.23,57.23,57.11,57.12,11737.0,57.23,57.23,57.11,57.12,11737.0
2017-09-12 11:20:00,57.12,57.13,57.02,57.02,8257.0,57.12,57.13,57.02,57.02,8257.0
2017-09-12 11:25:00,57.02,57.13,57.02,57.1,16829.0,57.02,57.13,57.02,57.1,16829.0
2017-09-12 11:30:00,57.11,57.12,57.02,57.09,14191.0,57.11,57.12,57.02,57.09,14191.0
2017-09-12 11:35:00,57.11,57.11,56.86,57.03,20833.0,57.11,57.11,56.86,57.03,20833.0
2017-09-12 11:40:00,57.02,57.11,56.98,57.0,15543.0,57.02,57.11,56.98,57.0,15543.0
2017-09-12 11:45:00,57.01,57.04,56.96,56.98,10117.0,57.01,57.04,56.96,56.98,10117.0
2017-09-12 11:50:00,56.98,57.04,56.98,56.99,12916.0,56.98,57.04,56.98,56.99,12916.0
2017-09-12 11:55:00,56.98,57.0,56.89,56.92,8539.0,56.98,57.0,56.89,56.92,8539.0
2017-09-12 12:00:00,56.93,56.96,56.91,56.91,10714.0,56.93,56.96,56.91,56.91,10714.0
2017-09-12 12:05:00,56.92,56.95,56.9,56.9,14203.0,56.92,56.95,56.9,56.9,14203.0
2017-09-12 12:10:00,56.92,56.95,56.85,56.89,26903.0,56.92,56.95,56.85,56.89,26903.0
2017-09-12 12:15:00,56.92,57.01,56.9,56.98,10826.0,56.92,57.01,56.9,56.98,10826.0
2017-09-12 12:20:00,57.0,57.12,56.98,57.06,13343.0,57.0,57.12,56.98,57.06,13343.0
2017-09-12 12:25:00,57.07,57.09,57.04,57.05,11710.0,57.07,57.09,57.04,57.05,11710.0
2017-09-12 12:30:00,57.06,57.13,57.06,57.1,13791.0,57.06,57.13,57.06,57.1,13791.0
2017-09-12 12:35:00,57.09,57.13,57.05,57.05,11811.0,57.09,57.13,57.05,57.05,11811.0
2017-09-12 12:40:00,57.06,57.15,57.05,57.13,9046.0,57.06,57.15,57.05,57.13,9046.0
2017-09-12 12:45:00,57.12,57.18,57.07,57.17,18311.0,57.12,57.18,57.07,57.17,18311.0
2017-09-12 12:50:00,57.19,57.26,57.17,57.21,9798.0,57.19,57.26,57.17,57.21,9798.0
2017-09-12 12:55:00,57.22,57.28,57.15,57.19,12260.0,57.22,57.28,57.15,57.19,12260.0
2017-09-12 13:00:00,57.17,57.23,57.14,57.19,8482.0,57.17,57.23,57.14,57.19,8482.0
2017-09-12 13:05:00,57.22,57.23,57.17,57.2,9744.0,57.22,57.23,57.17,57.2,9744.0
2017-09-12 13:10:00,57.21,57.25,57.18,57.22,6550.0,57.21,57.25,57.18,57.22,6550.0
2017-09-12 13:15:00,57.22,57.26,57.12,57.15,6453.0,57.22,57.26,57.12,57.15,6453.0
2017-09-12 13:20:00,57.17,57.17,57.0,57.09,21536.0,57.17,57.17,57.0,57.09,21536.0
2017-09-12 13:25:00,57.1,57.18,57.1,57.17,7746.0,57.1,57.18,57.1,57.17,7746.0
2017-09-12 13:30:00,57.16,57.21,57.13,57.17,7989.0,57.16,57.21,57.13,57.17,7989.0
2017-09-12 13:35:00,57.19,57.2,57.15,57.17,16609.0,57.19,57.2,57.15,57.17,16609.0
2017-09-12 13:40:00,57.17,57.21,57.15,57.15,8128.0,57.17,57.21,57.15,57.15,8128.0
2017-09-12 13:45:00,57.14,57.15,57.03,57.11,11231.0,57.14,57.15,57.03,57.11,11231.0
2017-09-12 13:50:00,57.12,57.13,57.02,57.12,11314.0,57.12,57.13,57.02,57.12,11314.0
2017-09-12 13:55:00,57.13,57.15,56.97,57.0,15154.0,57.13,57.15,56.97,57.0,15154.0
2017-09-12 14:00:00,57.0,57.06,56.97,57.03,8121.0,57.0,57.06,56.97,57.03,8121.0
2017-09-12 14:05:00,57.03,57.11,57.0,57.1,13305.0,57.03,57.11,57.0,57.1,13305.0
2017-09-12 14:10:00,57.11,57.18,57.09,57.18,10449.0,57.11,57.18,57.09,57.18,10449.0
2017-09-12 14:15:00,57.18,57.19,57.02,57.02,9778.0,57.18,57.19,57.02,57.02,9778.0
2017-09-12 14:20:00,57.03,57.07,57.0,57.04,16019.0,57.03,57.07,57.0,57.04,16019.0
2017-09-12 14:25:00,57.06,57.14,57.04,57.11,11472.0,57.06,57.14,57.04,57.11,11472.0
2017-09-12 14:30:00,57.11,57.15,57.07,57.08,12762.0,57.11,57.15,57.07,57.08,12762.0
2017-09-12 14:35:00,57.07,57.11,57.04,57.05,19082.0,57.07,57.11,57.04,57.05,19082.0
2017-09-12 14:40:00,57.08,57.08,57.0,57.07,12931.0,57.08,57.08,57.0,57.07,12931.0
2017-09-12 14:45:00,57.06,57.13,57.05,57.1,17047.0,57.06,57.13,57.05,57.1,17047.0
2017-09-12 14:50:00,57.09,57.11,57.06,57.09,10881.0,57.09,57.11,57.06,57.09,10881.0
2017-09-12 14:55:00,57.08,57.25,57.08,57.13,20314.0,57.08,57.25,57.08,57.13,20314.0
2017-09-12 15:00:00,57.13,57.15,57.06,57.13,8838.0,57.13,57.15,57.06,57.13,8838.0
2017-09-12 15:05:00,57.13,57.17,57.1,57.17,10592.0,57.13,57.17,57.1,57.17,10592.0
2017-09-12 15:10:00,57.17,57.21,57.15,57.21,27874.0,57.17,57.21,57.15,57.21,27874.0
2017-09-12 15:15:00,57.18,57.3,57.18,57.25,11359.0,57.18,57.3,57.18,57.25,11359.0
2017-09-12 15:20:00,57.27,57.34,57.27,57.32,9630.0,57.27,57.34,57.27,57.32,9630.0
2017-09-12 15:25:00,57.33,57.38,57.3,57.3,16308.0,57.33,57.38,57.3,57.3,16308.0
2017-09-12 15:30:00,57.32,57.37,57.3,57.32,22121.0,57.32,57.37,57.3,57.32,22121.0
2017-09-12 15:35:00,57.32,57.36,57.3,57.34,25681.0,57.32,57.36,57.3,57.34,25681.0
2017-09-12 15:40:00,57.35,57.37,57.31,57.37,20504.0,57.35,57.37,57.31,57.37,20504.0
2017-09-12 15:45:00,57.37,57.39,57.25,57.25,42809.0,57.37,57.39,57.25,57.25,42809.0
2017-09-12 15:50:00,57.26,57.3,57.23,57.28,43920.0,57.26,57.3,57.23,57.28,43920.0
2017-09-12 15:55:00,57.28,57.31,57.24,57.31,73237.0,57.28,57.31,57.24,57.31,73237.0
2017-09-13 09:30:00,57.26,57.31,57.07,57.07,23940.0,57.26,57.31,57.07,57.07,23940.0
2017-09-13 09:35:00,57.07,57.3,57.06,57.23,5731.0,57.07,57.3,57.06,57.23,5731.0
2017-09-13 09:40:00,57.25,57.29,57.15,57.18,5767.0,57.25,57.29,57.15,57.18,5767.0
2017-09-13 09:45:00,57.2,57.23,57.1,57.17,5750.0,57.2,57.23,57.1,57.17,5750.0
2017-09-13 09:50:00,57.18,57.21,57.06,57.21,7359.0,57.18,57.21,57.06,57.21,7359.0
2017-09-13 09:55:00,57.2,57.4,57.19,57.34,6000.0,57.2,57.4,57.19,57.34,6000.0
2017-09-13 10:00:00,57.37,57.51,57.3,57.49,9590.0,57.37,57.51,57.3,57.49,9590.0
2017-09-13 10:05:00,57.55,57.58,57.36,57.39,7400.0,57.55,57.58,57.36,57.39,7400.0
2017-09-13 10:10:00,57.39,57.5,57.39,57.46,4298.0,57.39,57.5,57.39,57.46,4298.0
2017-09-13 10:15:00,57.44,57.73,57.41,57.5,27420.0,57.44,57.73,57.41,57.5,27420.0
2017-09-13 10:20:00,57.52,57.62,57.49,57.62,11590.0,57.52,57.62,57.49,57.62,11590.0
2017-09-13 10:25:00,57.59,57.64,57.43,57.48,5960.0,57.59,57.64,57.43,57.48,5960.0
2017-09-13 10:30:00,57.49,57.53,57.4,57.43,9497.0,57.49,57.53,57.4,57.43,9497.0
2017-09-13 10:35:00,57.44,57.44,57.36,57.36,5327.0,57.44,57.44,57.36,57.36,5327.0
2017-09-13 10:40:00,57.35,57.36,57.28,57.29,11905.0,57.35,57.36,57.28,57.29,11905.0
2017-09-13 10:45:00,57.28,57.3,57.2,57.24,5854.0,57.28,57.3,57.2,57.24,5854.0
2017-09-13 10:50:00,57.23,57.24,57.19,57.19,5240.0,57.23,57.24,57.19,57.19,5240.0
2017-09-13 10:55:00,57.23,57.23,57.11,57.15,8490.0,57.23,57.23,57.11,57.15,8490.0
2017-09-13 11:00:00,57.15,57.26,57.15,57.19,8792.0,57.15,57.26,57.15,57.19,8792.0
2017-09-13 11:05:00,57.15,57.24,57.15,57.23,4600.0,57.15,57.24,57.15,57.23,4600.0
2017-09-13 11:10:00,57.25,57.29,57.23,57.28,5527.0,57.25,57.29,57.23,57.28,5527.0
2017-09-13 11:15:00,57.28,57.36,57.28,57.31,8858.0,57.28,57.36,57.28,57.31,8858.0
2017-09-13 11:20:00,57.34,57.41,57.34,57.38,6788.0,57.34,57.41,57.34,57.38,6788.0
2017-09-13 11:25:00,57.38,57.39,57.3,57.33,4166.0,57.38,57.39,57.3,57.33,4166.0
2017-09-13 11:30:00,57.33,57.33,57.21,57.26,4750.0,57.33,57.33,57.21,57.26,4750.0
2017-09-13 11:35:00,57.29,57.29,57.11,57.11,6222.0,57.29,57.29,57.11,57.11,6222.0
2017-09-13 11:40:00,57.1,57.12,57.05,57.12,6585.0,57.1,57.12,57.05,57.12,6585.0
2017-09-13 11:45:00,57.1,57.1,57.03,57.03,5018.0,57.1,57.1,57.03,57.03,5018.0
2017-09-13 11:50:00,57.03,57.13,57.02,57.13,3930.0,57.03,57.13,57.02,57.13,3930.0
2017-09-13 11:55:00,57.14,57.16,56.98,56.98,9450.0,57.14,57.16,56.98,56.98,9450.0
2017-09-13 12:00:00,56.97,57.08,56.96,57.07,4185.0,56.97,57.08,56.96,57.07,4185.0
2017-09-13 12:05:00,57.07,57.11,57.04,57.1,1875.0,57.07,57.11,57.04,57.1,1875.0
2017-09-13 12:10:00,57.11,57.11,57.08,57.1,2241.0,57.11,57.11,57.08,57.1,2241.0
2017-09-13 12:15:00,57.1,57.22,57.09,57.17,6850.0,57.1,57.22,57.09,57.17,6850.0
2017-09-13 12:20:00,57.17,57.19,57.13,57.13,4765.0,57.17,57.19,57.13,57.13,4765.0
2017-09-13 12:25:00,57.13,57.19,57.09,57.09,4024.0,57.13,57.19,57.09,57.09,4024.0
2017-09-13 12:30:00,57.08,57.14,57.07,57.1,5170.0,57.08,57.14,57.07,57.1,5170.0
2017-09-13 12:35:00,57.03,57.08,57.03,57.07,4850.0,57.03,57.08,57.03,57.07,4850.0
2017-09-13 12:40:00,57.07,57.13,57.07,57.13,3100.0,57.07,57.13,57.07,57.13,3100.0
2017-09-13 12:45:00,57.14,57.25,57.14,57.2,9351.0,57.14,57.25,57.14,57.2,9351.0
2017-09-13 12:50:00,57.19,57.19,57.13,57.13,4750.0,57.19,57.19,57.13,57.13,4750.0
2017-09-13 12:55:00,57.13,57.13,57.1,57.1,3808.0,57.13,57.13,57.1,57.1,3808.0
2017-09-13 13:00:00,57.08,57.12,57.05,57.05,11769.0,57.08,57.12,57.05,57.05,11769.0
2017-09-13 13:05:00,57.05,57.08,57.02,57.05,4150.0,57.05,57.08,57.02,57.05,4150.0
2017-09-13 13:10:00,57.05,57.06,56.96,56.97,9311.0,57.05,57.06,56.96,56.97,9311.0
2017-09-13 13:15:00,56.96,57.05,56.96,57.04,4600.0,56.96,57.05,56.96,57.04,4600.0
2017-09-13 13:20:00,57.03,57.04,57.02,57.03,3780.0,57.03,57.04,57.02,57.03,3780.0
2017-09-13 13:25:00,57.03,57.06,56.92,56.95,8775.0,57.03,57.06,56.92,56.95,8775.0
2017-09-13 13:30:00,56.94,56.95,56.91,56.94,2907.0,56.94,56.95,56.91,56.94,2907.0
2017-09-13 13:35:00,56.91,56.94,56.88,56.93,4939.0,56.91,56.94,56.88,56.93,4939.0
2017-09-13 13:40:00,56.92,56.95,56.91,56.93,2800.0,56.92,56.95,56.91,56.93,2800.0
2017-09-13 13:45:00,56.95,56.98,56.94,56.94,5623.0,56.95,56.98,56.94,56.94,5623.0
2017-09-13 13:50:00,56.93,57.01,56.92,57.0,3594.0,56.93,57.01,56.92,57.0,3594.0
2017-09-13 13:55:00,57.01,57.01,56.96,56.98,4600.0,57.01,57.01,56.96,56.98,4600.0
2017-09-13 14:00:00,56.98,57.01,56.95,57.0,5230.0,56.98,57.01,56.95,57.0,5230.0
2017-09-13 14:05:00,56.99,57.02,56.99,57.0,3898.0,56.99,57.02,56.99,57.0,3898.0
2017-09-13 14:10:00,57.0,57.07,56.97,57.07,4121.0,57.0,57.07,56.97,57.07,4121.0
2017-09-13 14:15:00,57.07,57.08,57.03,57.03,7429.0,57.07,57.08,57.03,57.03,7429.0
2017-09-13 14:20:00,57.03,57.07,57.03,57.06,9024.0,57.03,57.07,57.03,57.06,9024.0
2017-09-13 14:25:00,57.07,57.08,57.06,57.06,4700.0,57.07,57.08,57.06,57.06,4700.0
2017-09-13 14:30:00,57.06,57.18,57.06,57.18,7077.0,57.06,57.18,57.06,57.18,7077.0
2017-09-13 14:35:00,57.17,57.2,57.17,57.2,4016.0,57.17,57.2,57.17,57.2,4016.0
2017-09-13 14:40:00,57.2,57.2,57.17,57.18,6610.0,57.2,57.2,57.17,57.18,6610.0
2017-09-13 14:45:00,57.17,57.18,57.11,57.12,7055.0,57.17,57.18,57.11,57.12,7055.0
2017-09-13 14:50:00,57.12,57.14,57.07,57.08,8892.0,57.12,57.14,57.07,57.08,8892.0
2017-09-13 14:55:00,57.09,57.13,57.08,57.1,4979.0,57.09,57.13,57.08,57.1,4979.0
2017-09-13 15:00:00,57.1,57.13,57.1,57.1,5903.0,57.1,57.13,57.1,57.1,5903.0
2017-09-13 15:05:00,57.1,57.15,57.08,57.09,16969.0,57.1,57.15,57.08,57.09,16969.0
2017-09-13 15:10:00,57.1,57.1,57.02,57.1,7885.0,57.1,57.1,57.02,57.1,7885.0
2017-09-13 15:15:00,57.09,57.1,56.92,56.97,25131.0,57.09,57.1,56.92,56.97,25131.0
2017-09-13 15:20:00,56.97,56.99,56.97,56.99,4031.0,56.97,56.99,56.97,56.99,4031.0
2017-09-13 15:25:00,56.98,57.01,56.97,57.0,6806.0,56.98,57.01,56.97,57.0,6806.0
2017-09-13 15:30:00,57.0,57.01,56.95,56.97,12926.0,57.0,57.01,56.95,56.97,12926.0
2017-09-13 15:35:00,56.98,56.99,56.94,56.98,9922.0,56.98,56.99,56.94,56.98,9922.0
2017-09-13 15:40:00,56.97,56.98,56.95,56.97,13384.0,56.97,56.98,56.95,56.97,13384.0
2017-09-13 15:45:00,56.96,56.96,56.87,56.89,41187.0,56.96,56.96,56.87,56.89,41187.0
2017-09-13 15:50:00,56.9,57.04,56.89,57.04,21029.0,56.9,57.04,56.89,57.04,21029.0
2017-09-13 15:55:00,57.04,57.04,56.85,56.86,96810.0,57.04,57.04,56.85,56.86,96810.0
2017-09-14 09:30:00,56.56,56.65,56.11,56.17,30475.0,56.56,56.65,56.11,56.17,30475.0
2017-09-14 09:35:00,56.21,56.21,55.93,55.98,19601.0,56.21,56.21,55.93,55.98,19601.0
2017-09-14 09:40:00,55.99,56.09,55.68,55.77,15483.0,55.99,56.09,55.68,55.77,15483.0
2017-09-14 09:45:00,55.74,56.18,55.72,56.07,17799.0,55.74,56.18,55.72,56.07,17799.0
2017-09-14 09:50:00,56.11,56.22,56.05,56.11,33241.0,56.11,56.22,56.05,56.11,33241.0
2017-09-14 09:55:00,56.1,56.19,56.07,56.19,21228.0,56.1,56.19,56.07,56.19,21228.0
2017-09-14 10:00:00,56.19,56.21,56.06,56.09,12558.0,56.19,56.21,56.06,56.09,12558.0
2017-09-14 10:05:00,56.04,56.08,56.0,56.04,10331.0,56.04,56.08,56.0,56.04,10331.0
2017-09-14 10:10:00,56.06,56.07,55.93,55.93,12889.0,56.06,56.07,55.93,55.93,12889.0
2017-09-14 10:15:00,55.97,56.0,55.88,55.98,9178.0,55.97,56.0,55.88,55.98,9178.0
2017-09-14 10:20:00,55.98,56.09,55.96,56.0,13086.0,55.98,56.09,55.96,56.0,13086.0
2017-09-14 10:25:00,55.99,56.08,55.98,56.04,4942.0,55.99,56.08,55.98,56.04,4942.0
2017-09-14 10:30:00,56.05,56.21,56.0,56.21,14700.0,56.05,56.21,56.0,56.21,14700.0
2017-09-14 10:35:00,56.19,56.26,56.12,56.26,15187.0,56.19,56.26,56.12,56.26,15187.0
2017-09-14 10:40:00,56.28,56.3,56.24,56.28,7178.0,56.28,56.3,56.24,56.28,7178.0
2017-09-14 10:45:00,56.28,56.31,56.26,56.3,9280.0,56.28,56.31,56.26,56.3,9280.0
2017-09-14 10:50:00,56.29,56.42,56.28,56.37,9129.0,56.29,56.42,56.28,56.37,9129.0
2017-09-14 10:55:00,56.37,56.39,56.35,56.38,5999.0,56.37,56.39,56.35,56.38,5999.0
2017-09-14 11:00:00,56.41,56.5,56.38,56.5,3886.0,56.41,56.5,56.38,56.5,3886.0
2017-09-14 11:05:00,56.53,56.57,56.48,56.53,6207.0,56.53,56.57,56.48,56.53,6207.0
2017-09-14 11:10:00,56.51,56.56,56.51,56.53,3780.0,56.51,56.56,56.51,56.53,3780.0
2017-09-14 11:15:00,56.59,56.65,56.57,56.6,9379.0,56.59,56.65,56.57,56.6,9379.0
2017-09-14 11:20:00,56.61,56.73,56.61,56.72,7322.0,56.61,56.73,56.61,56.72,7322.0
2017-09-14 11:25:00,56.72,56.73,56.65,56.66,16466.0,56.72,56.73,56.65,56.66,16466.0
2017-09-14 11:30:00,56.66,56.66,56.5,56.55,10522.0,56.66,56.66,56.5,56.55,10522.0
2017-09-14 11:35:00,56.56,56.72,56.53,56.69,6100.0,56.56,56.72,56.53,56.69,6100.0
2017-09-14 11:40:00,56.68,56.7,56.63,56.66,6206.0,56.68,56.7,56.63,56.66,6206.0
2017-09-14 11:45:00,56.65,56.66,56.6,56.62,4688.0,56.65,56.66,56.6,56.62,4688.0
2017-09-14 11:50:00,56.63,56.66,56.58,56.61,3650.0,56.63,56.66,56.58,56.61,3650.0
2017-09-14 11:55:00,56.59,56.66,56.59,56.65,6163.0,56.59,56.66,56.59,56.65,6163.0
2017-09-14 12:00:00,56.65,56.67,56.63,56.63,6495.0,56.65,56.67,56.63,56.63,6495.0
2017-09-14 12:05:00,56.63,56.65,56.55,56.58,5050.0,56.63,56.65,56.55,56.58,5050.0
2017-09-14 12:10:00,56.58,56.58,56.55,56.55,5025.0,56.58,56.58,56.55,56.55,5025.0
2017-09-14 12:15:00,56.56,56.59,56.56,56.56,2800.0,56.56,56.59,56.56,56.56,2800.0
2017-09-14 12:20:00,56.57,56.57,56.44,56.45,7254.0,56.57,56.57,56.44,56.45,7254.0
2017-09-14 12:25:00,56.46,56.57,56.44,56.56,7645.0,56.46,56.57,56.44,56.56,7645.0
2017-09-14 12:30:00,56.57,56.66,56.57,56.65,7941.0,56.57,56.66,56.57,56.65,7941.0
2017-09-14 12:35:00,56.64,56.66,56.58,56.64,7490.0,56.64,56.66,56.58,56.64,7490.0
2017-09-14 12:40:00,56.63,56.71,56.63,56.66,5300.0,56.63,56.71,56.63,56.66,5300.0
2017-09-14 12:45:00,56.66,56.73,56.66,56.73,2727.0,56.66,56.73,56.66,56.73,2727.0
2017-09-14 12:50:00,56.73,56.75,56.7,56.73,6640.0,56.73,56.75,56.7,56.73,6640.0
2017-09-14 12:55:00,56.71,56.71,56.68,56.68,2400.0,56.71,56.71,56.68,56.68,2400.0
2017-09-14 13:00:00,56.68,56.68,56.61,56.61,3950.0,56.68,56.68,56.61,56.61,3950.0
2017-09-14 13:05:00,56.63,56.69,56.61,56.65,4090.0,56.63,56.69,56.61,56.65,4090.0
2017-09-14 13:10:00,56.64,56.64,56.46,56.59,5037.0,56.64,56.64,56.46,56.59,5037.0
2017-09-14 13:15:00,56.61,56.63,56.53,56.56,15908.0,56.61,56.63,56.53,56.56,15908.0
2017-09-14 13:20:00,56.54,56.59,56.54,56.56,2468.0,56.54,56.59,56.54,56.56,2468.0
2017-09-14 13:25:00,56.57,56.59,56.55,56.56,3577.0,56.57,56.59,56.55,56.56,3577.0
2017-09-14 13:30:00,56.56,56.56,56.51,56.52,5100.0,56.56,56.56,56.51,56.52,5100.0
2017-09-14 13:35:00,56.54,56.54,56.45,56.48,5097.0,56.54,56.54,56.45,56.48,5097.0
2017-09-14 13:40:00,56.47,56.52,56.47,56.47,2700.0,56.47,56.52,56.47,56.47,2700.0
2017-09-14 13:45:00,56.47,56.49,56.44,56.49,5022.0,56.47,56.49,56.44,56.49,5022.0
2017-09-14 13:50:00,56.5,56.54,56.47,56.48,7710.0,56.5,56.54,56.47,56.48,7710.0
2017-09-14 13:55:00,56.48,56.5,56.43,56.43,5316.0,56.48,56.5,56.43,56.43,5316.0
2017-09-14 14:00:00,56.44,56.44,56.41,56.44,6169.0,56.44,56.44,56.41,56.44,6169.0
2017-09-14 14:05:00,56.45,56.51,56.43,56.51,6598.0,56.45,56.51,56.43,56.51,6598.0
2017-09-14 14:10:00,56.5,56.51,56.47,56.5,3000.0,56.5,56.51,56.47,56.5,3000.0
2017-09-14 14:15:00,56.5,56.51,56.49,56.49,2901.0,56.5,56.51,56.49,56.49,2901.0
2017-09-14 14:20:00,56.48,56.5,56.44,56.47,4400.0,56.48,56.5,56.44,56.47,4400.0
2017-09-14 14:25:00,56.47,56.48,56.43,56.43,4977.0,56.47,56.48,56.43,56.43,4977.0
2017-09-14 14:30:00,56.44,56.5,56.42,56.49,9164.0,56.44,56.5,56.42,56.49,9164.0
2017-09-14 14:35:00,56.49,56.55,56.49,56.55,5952.0,56.49,56.55,56.49,56.55,5952.0
2017-09-14 14:40:00,56.56,56.62,56.56,56.62,15376.0,56.56,56.62,56.56,56.62,15376.0
2017-09-14 14:45:00,56.62,56.62,56.55,56.57,6159.0,56.62,56.62,56.55,56.57,6159.0
2017-09-14 14:50:00,56.59,56.67,56.57,56.65,7637.0,56.59,56.67,56.57,56.65,7637.0
2017-09-14 14:55:00,56.65,56.67,56.63,56.67,2900.0,56.65,56.67,56.63,56.67,2900.0
2017-09-14 15:00:00,56.66,56.74,56.65,56.71,16992.0,56.66,56.74,56.65,56.71,16992.0
2017-09-14 15:05:00,56.72,56.74,56.65,56.66,16028.0,56.72,56.74,56.65,56.66,16028.0
2017-09-14 15:10:00,56.66,56.67,56.57,56.66,17276.0,56.66,56.67,56.57,56.66,17276.0
2017-09-14 15:15:00,56.66,56.68,56.66,56.66,6808.0,56.66,56.68,56.66,56.66,6808.0
2017-09-14 15:20:00,56.66,56.66,56.51,56.54,14248.0,56.66,56.66,56.51,56.54,14248.0
2017-09-14 15:25:00,56.53,56.55,56.53,56.54,7148.0,56.53,56.55,56.53,56.54,7148.0
2017-09-14 15:30:00,56.54,56.58,56.52,56.58,12389.0,56.54,56.58,56.52,56.58,12389.0
2017-09-14 15:35:00,56.58,56.58,56.53,56.54,19391.0,56.58,56.58,56.53,56.54,19391.0
2017-09-14 15:40:00,56.55,56.55,56.43,56.44,30751.0,56.55,56.55,56.43,56.44,30751.0
2017-09-14 15:45:00,56.44,56.49,56.42,56.49,21951.0,56.44,56.49,56.42,56.49,21951.0
2017-09-14 15:50:00,56.49,56.58,56.45,56.47,47628.0,56.49,56.58,56.45,56.47,47628.0
2017-09-14 15:55:00,56.46,56.61,56.46,56.57,94402.0,56.46,56.61,56.46,56.57,94402.0
2017-09-15 09:30:00,56.45,56.6,56.28,56.55,21557.0,56.45,56.6,56.28,56.55,21557.0
2017-09-15 09:35:00,56.48,56.5,56.27,56.41,11427.0,56.48,56.5,56.27,56.41,11427.0
2017-09-15 09:40:00,56.48,56.54,56.33,56.33,10459.0,56.48,56.54,56.33,56.33,10459.0
2017-09-15 09:45:00,56.33,56.38,56.03,56.16,11620.0,56.33,56.38,56.03,56.16,11620.0
2017-09-15 09:50:00,56.2,56.28,56.09,56.09,10162.0,56.2,56.28,56.09,56.09,10162.0
2017-09-15 09:55:00,56.19,56.19,55.9,55.95,22706.0,56.19,56.19,55.9,55.95,22706.0
2017-09-15 10:00:00,55.95,55.97,55.75,55.81,17020.0,55.95,55.97,55.75,55.81,17020.0
2017-09-15 10:05:00,55.79,55.82,55.45,55.56,35324.0,55.79,55.82,55.45,55.56,35324.0
2017-09-15 10:10:00,55.54,55.58,55.36,55.4,24575.0,55.54,55.58,55.36,55.4,24575.0
2017-09-15 10:15:00,55.4,55.53,55.37,55.49,22624.0,55.4,55.53,55.37,55.49,22624.0
2017-09-15 10:20:00,55.49,55.57,55.41,55.57,19983.0,55.49,55.57,55.41,55.57,19983.0
2017-09-15 10:25:00,55.57,55.7,55.54,55.69,18461.0,55.57,55.7,55.54,55.69,18461.0
2017-09-15 10:30:00,55.68,55.82,55.67,55.79,9068.0,55.68,55.82,55.67,55.79,9068.0
2017-09-15 10:35:00,55.82,55.88,55.57,55.76,16987.0,55.82,55.88,55.57,55.76,16987.0
2017-09-15 10:40:00,55.79,55.92,55.7,55.92,17000.0,55.79,55.92,55.7,55.92,17000.0
2017-09-15 10:45:00,55.96,56.07,55.84,55.85,15420.0,55.96,56.07,55.84,55.85,15420.0
2017-09-15 10:50:00,55.85,55.99,55.83,55.99,8640.0,55.85,55.99,55.83,55.99,8640.0
2017-09-15 10:55:00,55.97,56.04,55.85,55.92,33634.0,55.97,56.04,55.85,55.92,33634.0
2017-09-15 11:00:00,55.89,55.94,55.84,55.84,9592.0,55.89,55.94,55.84,55.84,9592.0
2017-09-15 11:05:00,55.86,55.87,55.74,55.74,9436.0,55.86,55.87,55.74,55.74,9436.0
2017-09-15 11:10:00,55.72,55.75,55.69,55.72,6513.0,55.72,55.75,55.69,55.72,6513.0
2017-09-15 11:15:00,55.71,55.74,55.67,55.67,9600.0,55.71,55.74,55.67,55.67,9600.0
2017-09-15 11:20:00,55.68,55.74,55.64,55.64,5193.0,55.68,55.74,55.64,55.64,5193.0
2017-09-15 11:25:00,55.67,55.74,55.66,55.66,15360.0,55.67,55.74,55.66,55.66,15360.0
2017-09-15 11:30:00,55.69,55.77,55.66,55.75,9828.0,55.69,55.77,55.66,55.75,9828.0
2017-09-15 11:35:00,55.74,55.75,55.69,55.74,9218.0,55.74,55.75,55.69,55.74,9218.0
2017-09-15 11:40:00,55.77,55.77,55.68,55.71,6032.0,55.77,55.77,55.68,55.71,6032.0
2017-09-15 11:45:00,55.71,55.78,55.62,55.63,12807.0,55.71,55.78,55.62,55.63,12807.0
2017-09-15 11:50:00,55.62,55.62,55.51,55.59,17595.0,55.62,55.62,55.51,55.59,17595.0
2017-09-15 11:55:00,55.61,55.72,55.6,55.68,5696.0,55.61,55.72,55.6,55.68,5696.0
2017-09-15 12:00:00,55.65,55.76,55.65,55.74,2915.0,55.65,55.76,55.65,55.74,2915.0
2017-09-15 12:05:00,55.77,55.77,55.73,55.76,5364.0,55.77,55.77,55.73,55.76,5364.0
2017-09-15 12:10:00,55.74,55.83,55.74,55.82,5435.0,55.74,55.83,55.74,55.82,5435.0
2017-09-15 12:15:00,55.81,55.86,55.79,55.79,3700.0,55.81,55.86,55.79,55.79,3700.0
2017-09-15 12:20:00,55.82,55.84,55.76,55.76,6074.0,55.82,55.84,55.76,55.76,6074.0
2017-09-15 12:25:00,55.77,55.93,55.77,55.93,2876.0,55.77,55.93,55.77,55.93,2876.0
2017-09-15 12:30:00,55.92,55.93,55.84,55.85,3860.0,55.92,55.93,55.84,55.85,3860.0
2017-09-15 12:35:00,55.86,55.87,55.79,55.82,4101.0,55.86,55.87,55.79,55.82,4101.0
2017-09-15 12:40:00,55.81,55.82,55.76,55.77,3503.0,55.81,55.82,55.76,55.77,3503.0
2017-09-15 12:45:00,55.79,55.84,55.77,55.84,4225.0,55.79,55.84,55.77,55.84,4225.0
2017-09-15 12:50:00,55.82,55.85,55.76,55.82,5861.0,55.82,55.85,55.76,55.82,5861.0
2017-09-15 12:55:00,55.82,55.82,55.76,55.76,5604.0,55.82,55.82,55.76,55.76,5604.0
2017-09-15 13:00:00,55.76,55.76,55.65,55.7,8607.0,55.76,55.76,55.65,55.7,8607.0
2017-09-15 13:05:00,55.72,55.73,55.65,55.67,12596.0,55.72,55.73,55.65,55.67,12596.0
2017-09-15 13:10:00,55.69,55.76,55.67,55.69,5653.0,55.69,55.76,55.67,55.69,5653.0
2017-09-15 13:15:00,55.68,55.75,55.65,55.75,4543.0,55.68,55.75,55.65,55.75,4543.0
2017-09-15 13:20:00,55.71,55.75,55.67,55.68,5498.0,55.71,55.75,55.67,55.68,5498.0
2017-09-15 13:25:00,55.69,55.75,55.61,55.62,11528.0,55.69,55.75,55.61,55.62,11528.0
2017-09-15 13:30:00,55.67,55.67,55.6,55.67,4735.0,55.67,55.67,55.6,55.67,4735.0
2017-09-15 13:35:00,55.68,55.7,55.65,55.7,2100.0,55.68,55.7,55.65,55.7,2100.0
2017-09-15 13:40:00,55.68,55.72,55.61,55.61,5546.0,55.68,55.72,55.61,55.61,5546.0
2017-09-15 13:45:00,55.62,55.67,55.6,55.63,8399.0,55.62,55.67,55.6,55.63,8399.0
2017-09-15 13:50:00,55.65,55.65,55.6,55.63,9157.0,55.65,55.65,55.6,55.63,9157.0
2017-09-15 13:55:00,55.64,55.67,55.6,55.64,6110.0,55.64,55.67,55.6,55.64,6110.0
2017-09-15 14:00:00,55.64,55.68,55.6,55.66,7569.0,55.64,55.68,55.6,55.66,7569.0
2017-09-15 14:05:00,55.66,55.68,55.58,55.62,19940.0,55.66,55.68,55.58,55.62,19940.0
2017-09-15 14:10:00,55.65,55.69,55.6,55.65,11408.0,55.65,55.69,55.6,55.65,11408.0
2017-09-15 14:15:00,55.65,55.69,55.63,55.68,3252.0,55.65,55.69,55.63,55.68,3252.0
2017-09-15 14:20:00,55.66,55.68,55.62,55.66,5400.0,55.66,55.68,55.62,55.66,5400.0
2017-09-15 14:25:00,55.67,55.68,55.65,55.68,3900.0,55.67,55.68,55.65,55.68,3900.0
2017-09-15 14:30:00,55.7,55.74,55.69,55.71,3967.0,55.7,55.74,55.69,55.71,3967.0
2017-09-15 14:35:00,55.73,55.74,55.71,55.72,2224.0,55.73,55.74,55.71,55.72,2224.0
2017-09-15 14:40:00,55.72,55.76,55.71,55.76,6561.0,55.72,55.76,55.71,55.76,6561.0
2017-09-15 14:45:00,55.78,55.83,55.76,55.77,8308.0,55.78,55.83,55.76,55.77,8308.0
2017-09-15 14:50:00,55.8,55.83,55.77,55.81,8049.0,55.8,55.83,55.77,55.81,8049.0
2017-09-15 14:55:00,55.78,55.81,55.76,55.76,9010.0,55.78,55.81,55.76,55.76,9010.0
2017-09-15 15:00:00,55.76,55.77,55.74,55.75,9247.0,55.76,55.77,55.74,55.75,9247.0
2017-09-15 15:05:00,55.77,55.77,55.74,55.75,8490.0,55.77,55.77,55.74,55.75,8490.0
2017-09-15 15:10:00,55.75,55.8,55.74,55.76,10420.0,55.75,55.8,55.74,55.76,10420.0
2017-09-15 15:15:00,55.78,55.79,55.76,55.77,10563.0,55.78,55.79,55.76,55.77,10563.0
2017-09-15 15:20:00,55.76,55.85,55.76,55.79,15012.0,55.76,55.85,55.76,55.79,15012.0
2017-09-15 15:25:00,55.8,55.82,55.72,55.73,16210.0,55.8,55.82,55.72,55.73,16210.0
2017-09-15 15:30:00,55.73,55.73,55.69,55.7,11478.0,55.73,55.73,55.69,55.7,11478.0
2017-09-15 15:35:00,55.71,55.76,55.71,55.73,14850.0,55.71,55.76,55.71,55.73,14850.0
2017-09-15 15:40:00,55.73,55.76,55.69,55.69,18883.0,55.73,55.76,55.69,55.69,18883.0
2017-09-15 15:45:00,55.7,55.83,55.7,55.83,31228.0,55.7,55.83,55.7,55.83,31228.0
2017-09-15 15:50:00,55.83,55.85,55.79,55.82,31378.0,55.83,55.85,55.79,55.82,31378.0
2017-09-15 15:55:00,55.82,55.85,55.7,55.75,170597.0,55.82,55.85,55.7,55.75,170597.0
2017-09-18 09:30:00,55.74,55.95,55.6,55.87,20641.0,55.74,55.95,55.6,55.87,20641.0
2017-09-18 09:35:00,55.89,56.2,55.85,56.02,11265.0,55.89,56.2,55.85,56.02,11265.0
2017-09-18 09:40:00,56.04,56.05,55.87,56.03,5300.0,56.04,56.05,55.87,56.03,5300.0
2017-09-18 09:45:00,56.03,56.13,55.97,56.09,9247.0,56.03,56.13,55.97,56.09,9247.0
2017-09-18 09:50:00,56.1,56.1,55.82,55.82,14289.0,56.1,56.1,55.82,55.82,14289.0
2017-09-18 09:55:00,55.84,55.89,55.73,55.77,8845.0,55.84,55.89,55.73,55.77,8845.0
2017-09-18 10:00:00,55.77,55.88,55.74,55.85,9397.0,55.77,55.88,55.74,55.85,9397.0
2017-09-18 10:05:00,55.85,56.0,55.85,55.96,11474.0,55.85,56.0,55.85,55.96,11474.0
2017-09-18 10:10:00,55.97,56.04,55.96,56.03,5549.0,55.97,56.04,55.96,56.03,5549.0
2017-09-18 10:15:00,55.99,56.12,55.99,56.11,8209.0,55.99,56.12,55.99,56.11,8209.0
2017-09-18 10:20:00,56.11,56.3,56.11,56.26,20233.0,56.11,56.3,56.11,56.26,20233.0
2017-09-18 10:25:00,56.26,56.35,56.25,56.32,10040.0,56.26,56.35,56.25,56.32,10040.0
2017-09-18 10:30:00,56.33,56.38,56.15,56.23,7037.0,56.33,56.38,56.15,56.23,7037.0
2017-09-18 10:35:00,56.25,56.25,56.17,56.17,4776.0,56.25,56.25,56.17,56.17,4776.0
2017-09-18 10:40:00,56.18,56.2,56.15,56.18,4000.0,56.18,56.2,56.15,56.18,4000.0
2017-09-18 10:45:00,56.18,56.22,56.12,56.12,4883.0,56.18,56.22,56.12,56.12,4883.0
2017-09-18 10:50:00,56.12,56.17,56.11,56.14,5270.0,56.12,56.17,56.11,56.14,5270.0
2017-09-18 10:55:00,56.18,56.19,56.11,56.11,4814.0,56.18,56.19,56.11,56.11,4814.0
2017-09-18 11:00:00,56.08,56.21,56.07,56.18,5035.0,56.08,56.21,56.07,56.18,5035.0
2017-09-18 11:05:00,56.19,56.21,56.15,56.16,2774.0,56.19,56.21,56.15,56.16,2774.0
2017-09-18 11:10:00,56.18,56.25,56.18,56.25,2300.0,56.18,56.25,56.18,56.25,2300.0
2017-09-18 11:15:00,56.24,56.24,56.13,56.15,9159.0,56.24,56.24,56.13,56.15,9159.0
2017-09-18 11:20:00,56.15,56.15,56.02,56.05,9672.0,56.15,56.15,56.02,56.05,9672.0
2017-09-18 11:25:00,56.06,56.08,56.0,56.03,7078.0,56.06,56.08,56.0,56.03,7078.0
2017-09-18 11:30:00,56.02,56.02,55.9,55.91,13495.0,56.02,56.02,55.9,55.91,13495.0
2017-09-18 11:35:00,55.91,56.0,55.9,55.98,5410.0,55.91,56.0,55.9,55.98,5410.0
2017-09-18 11:40:00,55.99,56.03,55.97,55.97,4908.0,55.99,56.03,55.97,55.97,4908.0
2017-09-18 11:45:00,56.0,56.16,56.0,56.12,5016.0,56.0,56.16,56.0,56.12,5016.0
2017-09-18 11:50:00,56.12,56.16,56.12,56.14,3900.0,56.12,56.16,56.12,56.14,3900.0
2017-09-18 11:55:00,56.14,56.17,56.08,56.08,7392.0,56.14,56.17,56.08,56.08,7392.0
2017-09-18 12:00:00,56.1,56.31,56.09,56.3,4552.0,56.1,56.31,56.09,56.3,4552.0
2017-09-18 12:05:00,56.29,56.33,56.24,56.33,3188.0,56.29,56.33,56.24,56.33,3188.0
2017-09-18 12:10:00,56.32,56.4,56.32,56.38,7662.0,56.32,56.4,56.32,56.38,7662.0
2017-09-18 12:15:00,56.34,56.34,56.22,56.23,5220.0,56.34,56.34,56.22,56.23,5220.0
2017-09-18 12:20:00,56.25,56.3,56.24,56.26,5121.0,56.25,56.3,56.24,56.26,5121.0
2017-09-18 12:25:00,56.27,56.34,56.26,56.32,6000.0,56.27,56.34,56.26,56.32,6000.0
2017-09-18 12:30:00,56.31,56.33,56.27,56.32,6799.0,56.31,56.33,56.27,56.32,6799.0
2017-09-18 12:35:00,56.32,56.33,56.29,56.33,13840.0,56.32,56.33,56.29,56.33,13840.0
2017-09-18 12:40:00,56.33,56.37,56.31,56.37,18834.0,56.33,56.37,56.31,56.37,18834.0
2017-09-18 12:45:00,56.36,56.37,56.31,56.36,18458.0,56.36,56.37,56.31,56.36,18458.0
2017-09-18 12:50:00,56.35,56.42,56.34,56.41,11746.0,56.35,56.42,56.34,56.41,11746.0
2017-09-18 12:55:00,56.41,56.5,56.4,56.5,17906.0,56.41,56.5,56.4,56.5,17906.0
2017-09-18 13:00:00,56.51,56.54,56.48,56.54,7608.0,56.51,56.54,56.48,56.54,7608.0
2017-09-18 13:05:00,56.51,56.53,56.45,56.45,9940.0,56.51,56.53,56.45,56.45,9940.0
2017-09-18 13:10:00,56.46,56.58,56.45,56.58,4004.0,56.46,56.58,56.45,56.58,4004.0
2017-09-18 13:15:00,56.54,56.57,56.5,56.51,3100.0,56.54,56.57,56.5,56.51,3100.0
2017-09-18 13:20:00,56.51,56.52,56.46,56.46,4606.0,56.51,56.52,56.46,56.46,4606.0
2017-09-18 13:25:00,56.45,56.46,56.39,56.39,7389.0,56.45,56.46,56.39,56.39,7389.0
2017-09-18 13:30:00,56.4,56.52,56.4,56.51,8473.0,56.4,56.52,56.4,56.51,8473.0
2017-09-18 13:35:00,56.53,56.53,56.45,56.47,3373.0,56.53,56.53,56.45,56.47,3373.0
2017-09-18 13:40:00,56.46,56.52,56.46,56.5,3467.0,56.46,56.52,56.46,56.5,3467.0
2017-09-18 13:45:00,56.5,56.52,56.5,56.5,1000.0,56.5,56.52,56.5,56.5,1000.0
2017-09-18 13:50:00,56.51,56.55,56.51,56.54,3920.0,56.51,56.55,56.51,56.54,3920.0
2017-09-18 13:55:00,56.53,56.55,56.53,56.53,2810.0,56.53,56.55,56.53,56.53,2810.0
2017-09-18 14:00:00,56.55,56.58,56.54,56.58,4267.0,56.55,56.58,56.54,56.58,4267.0
2017-09-18 14:05:00,56.57,56.58,56.49,56.51,9310.0,56.57,56.58,56.49,56.51,9310.0
2017-09-18 14:10:00,56.51,56.57,56.47,56.47,18648.0,56.51,56.57,56.47,56.47,18648.0
2017-09-18 14:15:00,56.48,56.55,56.22,56.26,34346.0,56.48,56.55,56.22,56.26,34346.0
2017-09-18 14:20:00,56.27,56.36,56.24,56.34,10464.0,56.27,56.36,56.24,56.34,10464.0
2017-09-18 14:25:00,56.33,56.36,56.24,56.26,7708.0,56.33,56.36,56.24,56.26,7708.0
2017-09-18 14:30:00,56.25,56.26,56.16,56.16,8024.0,56.25,56.26,56.16,56.16,8024.0
2017-09-18 14:35:00,56.17,56.17,55.98,56.01,9464.0,56.17,56.17,55.98,56.01,9464.0
2017-09-18 14:40:00,56.01,56.03,55.96,55.96,6988.0,56.01,56.03,55.96,55.96,6988.0
2017-09-18 14:45:00,55.95,56.04,55.95,56.03,5869.0,55.95,56.04,55.95,56.03,5869.0
2017-09-18 14:50:00,56.03,56.13,56.02,56.11,9383.0,56.03,56.13,56.02,56.11,9383.0
2017-09-18 14:55:00,56.1,56.13,56.04,56.09,13393.0,56.1,56.13,56.04,56.09,13393.0
2017-09-18 15:00:00,56.1,56.22,56.09,56.21,4956.0,56.1,56.22,56.09,56.21,4956.0
2017-09-18 15:05:00,56.22,56.25,56.2,56.23,5612.0,56.22,56.25,56.2,56.23,5612.0
2017-09-18 15:10:00,56.23,56.25,56.16,56.18,7099.0,56.23,56.25,56.16,56.18,7099.0
2017-09-18 15:15:00,56.19,56.22,56.18,56.22,6668.0,56.19,56.22,56.18,56.22,6668.0
2017-09-18 15:20:00,56.19,56.24,56.19,56.22,4932.0,56.19,56.24,56.19,56.22,4932.0
2017-09-18 15:25:00,56.21,56.22,56.18,56.19,5741.0,56.21,56.22,56.18,56.19,5741.0
2017-09-18 15:30:00,56.19,56.2,56.11,56.14,10905.0,56.19,56.2,56.11,56.14,10905.0
2017-09-18 15:35:00,56.14,56.19,56.11,56.19,10846.0,56.14,56.19,56.11,56.19,10846.0
2017-09-18 15:40:00,56.19,56.2,56.15,56.15,17793.0,56.19,56.2,56.15,56.15,17793.0
2017-09-18 15:45:00,56.17,56.23,56.15,56.23,22957.0,56.17,56.23,56.15,56.23,22957.0
2017-09-18 15:50:00,56.23,56.28,56.23,56.25,38741.0,56.23,56.28,56.23,56.25,38741.0
2017-09-18 15:55:00,56.25,56.25,56.15,56.18,83184.0,56.25,56.25,56.15,56.18,83184.0
2017-09-19 09:30:00,56.25,56.25,56.21,56.21,6447.0,56.25,56.25,56.21,56.21,6447.0
2017-09-19 09:35:00,56.21,56.26,56.08,56.08,2458.0,56.21,56.26,56.08,56.08,2458.0
2017-09-19 09:40:00,56.02,56.02,55.69,55.74,7256.0,56.02,56.02,55.69,55.74,7256.0
2017-09-19 09:45:00,55.69,55.97,55.69,55.92,4950.0,55.69,55.97,55.69,55.92,4950.0
2017-09-19 09:50:00,55.9,56.0,55.82,55.91,9560.0,55.9,56.0,55.82,55.91,9560.0
2017-09-19 09:55:00,55.89,55.99,55.72,55.76,6600.0,55.89,55.99,55.72,55.76,6600.0
2017-09-19 10:00:00,55.75,56.25,55.74,56.24,7326.0,55.75,56.25,55.74,56.24,7326.0
2017-09-19 10:05:00,56.24,56.24,55.84,55.93,17335.0,56.24,56.24,55.84,55.93,17335.0
2017-09-19 10:10:00,55.95,56.19,55.93,56.15,7988.0,55.95,56.19,55.93,56.15,7988.0
2017-09-19 10:15:00,56.15,56.17,56.07,56.09,7633.0,56.15,56.17,56.07,56.09,7633.0
2017-09-19 10:20:00,56.08,56.17,56.02,56.17,5642.0,56.08,56.17,56.02,56.17,5642.0
2017-09-19 10:25:00,56.17,56.24,56.11,56.24,11362.0,56.17,56.24,56.11,56.24,11362.0
2017-09-19 10:30:00,56.24,56.24,56.15,56.17,7378.0,56.24,56.24,56.15,56.17,7378.0
2017-09-19 10:35:00,56.19,56.36,56.19,56.3,4804.0,56.19,56.36,56.19,56.3,4804.0
2017-09-19 10:40:00,56.31,56.32,56.2,56.23,5221.0,56.31,56.32,56.2,56.23,5221.0
2017-09-19 10:45:00,56.25,56.28,56.14,56.24,7729.0,56.25,56.28,56.14,56.24,7729.0
2017-09-19 10:50:00,56.22,56.27,56.15,56.23,9070.0,56.22,56.27,56.15,56.23,9070.0
2017-09-19 10:55:00,56.21,56.3,56.18,56.28,8098.0,56.21,56.3,56.18,56.28,8098.0
2017-09-19 11:00:00,56.26,56.26,56.0,56.11,14545.0,56.26,56.26,56.0,56.11,14545.0
2017-09-19 11:05:00,56.14,56.14,56.02,56.03,6080.0,56.14,56.14,56.02,56.03,6080.0
2017-09-19 11:10:00,56.07,56.11,56.0,56.11,7675.0,56.07,56.11,56.0,56.11,7675.0
2017-09-19 11:15:00,56.11,56.16,56.06,56.12,7742.0,56.11,56.16,56.06,56.12,7742.0
2017-09-19 11:20:00,56.12,56.17,56.07,56.12,6184.0,56.12,56.17,56.07,56.12,6184.0
2017-09-19 11:25:00,56.12,56.13,56.07,56.13,4333.0,56.12,56.13,56.07,56.13,4333.0
2017-09-19 11:30:00,56.13,56.3,56.11,56.25,9288.0,56.13,56.3,56.11,56.25,9288.0
2017-09-19 11:35:00,56.24,56.26,56.18,56.18,5465.0,56.24,56.26,56.18,56.18,5465.0
2017-09-19 11:40:00,56.19,56.19,56.1,56.16,5435.0,56.19,56.19,56.1,56.16,5435.0
2017-09-19 11:45:00,56.14,56.14,56.08,56.11,5145.0,56.14,56.14,56.08,56.11,5145.0
2017-09-19 11:50:00,56.12,56.13,56.06,56.06,5600.0,56.12,56.13,56.06,56.06,5600.0
2017-09-19 11:55:00,56.08,56.11,56.05,56.06,6535.0,56.08,56.11,56.05,56.06,6535.0
2017-09-19 12:00:00,56.07,56.19,56.06,56.11,25326.0,56.07,56.19,56.06,56.11,25326.0
2017-09-19 12:05:00,56.11,56.16,56.09,56.1,5312.0,56.11,56.16,56.09,56.1,5312.0
2017-09-19 12:10:00,56.12,56.15,56.05,56.09,5262.0,56.12,56.15,56.05,56.09,5262.0
2017-09-19 12:15:00,56.09,56.09,55.98,55.98,4591.0,56.09,56.09,55.98,55.98,4591.0
2017-09-19 12:20:00,56.0,56.01,55.95,55.97,3025.0,56.0,56.01,55.95,55.97,3025.0
2017-09-19 12:25:00,55.97,55.98,55.89,55.9,10283.0,55.97,55.98,55.89,55.9,10283.0
2017-09-19 12:30:00,55.93,55.98,55.91,55.97,5500.0,55.93,55.98,55.91,55.97,5500.0
2017-09-19 12:35:00,55.96,55.98,55.92,55.92,6364.0,55.96,55.98,55.92,55.92,6364.0
2017-09-19 12:40:00,55.93,55.94,55.89,55.9,6180.0,55.93,55.94,55.89,55.9,6180.0
2017-09-19 12:45:00,55.89,56.0,55.89,56.0,4450.0,55.89,56.0,55.89,56.0,4450.0
2017-09-19 12:50:00,56.0,56.0,55.9,55.93,2398.0,56.0,56.0,55.9,55.93,2398.0
2017-09-19 12:55:00,55.95,55.97,55.9,55.96,4962.0,55.95,55.97,55.9,55.96,4962.0
2017-09-19 13:00:00,55.94,55.95,55.9,55.92,4600.0,55.94,55.95,55.9,55.92,4600.0
2017-09-19 13:05:00,55.91,56.01,55.91,56.01,3529.0,55.91,56.01,55.91,56.01,3529.0
2017-09-19 13:10:00,56.01,56.02,55.96,56.0,3836.0,56.01,56.02,55.96,56.0,3836.0
2017-09-19 13:15:00,56.0,56.01,55.95,56.01,3316.0,56.0,56.01,55.95,56.01,3316.0
2017-09-19 13:20:00,56.0,56.01,55.93,56.01,5402.0,56.0,56.01,55.93,56.01,5402.0
2017-09-19 13:25:00,56.01,56.02,55.95,55.98,4241.0,56.01,56.02,55.95,55.98,4241.0
2017-09-19 13:30:00,55.99,56.09,55.97,56.06,4945.0,55.99,56.09,55.97,56.06,4945.0
2017-09-19 13:35:00,56.04,56.15,56.04,56.15,5698.0,56.04,56.15,56.04,56.15,5698.0
2017-09-19 13:40:00,56.14,56.17,56.12,56.17,5500.0,56.14,56.17,56.12,56.17,5500.0
2017-09-19 13:45:00,56.16,56.17,56.1,56.15,5680.0,56.16,56.17,56.1,56.15,5680.0
2017-09-19 13:50:00,56.16,56.2,56.14,56.18,6100.0,56.16,56.2,56.14,56.18,6100.0
2017-09-19 13:55:00,56.21,56.21,56.14,56.2,5100.0,56.21,56.21,56.14,56.2,5100.0
2017-09-19 14:00:00,56.2,56.21,56.17,56.18,6563.0,56.2,56.21,56.17,56.18,6563.0
2017-09-19 14:05:00,56.14,56.19,56.14,56.16,400.0,56.14,56.19,56.14,56.16,400.0
2017-09-19 14:10:00,56.15,56.16,56.1,56.14,4907.0,56.15,56.16,56.1,56.14,4907.0
2017-09-19 14:15:00,56.14,56.22,56.13,56.2,6133.0,56.14,56.22,56.13,56.2,6133.0
2017-09-19 14:20:00,56.19,56.22,56.16,56.18,3303.0,56.19,56.22,56.16,56.18,3303.0
2017-09-19 14:25:00,56.18,56.27,56.18,56.27,5146.0,56.18,56.27,56.18,56.27,5146.0
2017-09-19 14:30:00,56.28,56.29,56.26,56.29,2809.0,56.28,56.29,56.26,56.29,2809.0
2017-09-19 14:35:00,56.27,56.3,56.22,56.29,3300.0,56.27,56.3,56.22,56.29,3300.0
2017-09-19 14:40:00,56.29,56.34,56.27,56.34,2806.0,56.29,56.34,56.27,56.34,2806.0
2017-09-19 14:45:00,56.3,56.33,56.3,56.31,3607.0,56.3,56.33,56.3,56.31,3607.0
2017-09-19 14:50:00,56.32,56.33,56.26,56.29,5235.0,56.32,56.33,56.26,56.29,5235.0
2017-09-19 14:55:00,56.3,56.3,56.2,56.21,13458.0,56.3,56.3,56.2,56.21,13458.0
2017-09-19 15:00:00,56.21,56.21,56.14,56.16,7431.0,56.21,56.21,56.14,56.16,7431.0
2017-09-19 15:05:00,56.15,56.21,56.15,56.19,9369.0,56.15,56.21,56.15,56.19,9369.0
2017-09-19 15:10:00,56.19,56.21,56.18,56.19,8950.0,56.19,56.21,56.18,56.19,8950.0
2017-09-19 15:15:00,56.2,56.24,56.2,56.22,5985.0,56.2,56.24,56.2,56.22,5985.0
2017-09-19 15:20:00,56.22,56.23,56.12,56.13,11411.0,56.22,56.23,56.12,56.13,11411.0
2017-09-19 15:25:00,56.13,56.13,56.06,56.1,13600.0,56.13,56.13,56.06,56.1,13600.0
2017-09-19 15:30:00,56.1,56.13,56.08,56.13,8237.0,56.1,56.13,56.08,56.13,8237.0
2017-09-19 15:35:00,56.14,56.19,56.13,56.18,12618.0,56.14,56.19,56.13,56.18,12618.0
2017-09-19 15:40:00,56.18,56.18,56.15,56.16,20025.0,56.18,56.18,56.15,56.16,20025.0
2017-09-19 15:45:00,56.17,56.17,56.11,56.12,45581.0,56.17,56.17,56.11,56.12,45581.0
2017-09-19 15:50:00,56.13,56.2,56.12,56.17,34467.0,56.13,56.2,56.12,56.17,34467.0
2017-09-19 15:55:00,56.17,56.2,56.16,56.2,44040.0,56.17,56.2,56.16,56.2,44040.0
2017-09-20 09:30:00,56.35,56.35,56.03,56.19,14623.0,56.35,56.35,56.03,56.19,14623.0
2017-09-20 09:35:00,56.3,56.31,56.04,56.09,4300.0,56.3,56.31,56.04,56.09,4300.0
2017-09-20 09:40:00,56.25,56.26,56.13,56.13,2175.0,56.25,56.26,56.13,56.13,2175.0
2017-09-20 09:45:00,56.13,56.15,56.06,56.08,2100.0,56.13,56.15,56.06,56.08,2100.0
2017-09-20 09:50:00,56.15,56.15,56.06,56.07,1910.0,56.15,56.15,56.06,56.07,1910.0
2017-09-20 09:55:00,56.08,56.22,56.08,56.15,11356.0,56.08,56.22,56.08,56.15,11356.0
2017-09-20 10:00:00,56.12,56.13,56.02,56.06,7362.0,56.12,56.13,56.02,56.06,7362.0
2017-09-20 10:05:00,56.06,56.08,55.86,55.91,11877.0,56.06,56.08,55.86,55.91,11877.0
2017-09-20 10:10:00,55.91,55.93,55.76,55.82,4395.0,55.91,55.93,55.76,55.82,4395.0
2017-09-20 10:15:00,55.83,55.95,55.83,55.92,4458.0,55.83,55.95,55.83,55.92,4458.0
2017-09-20 10:20:00,55.94,56.0,55.94,55.96,6565.0,55.94,56.0,55.94,55.96,6565.0
2017-09-20 10:25:00,55.96,56.03,55.96,55.96,4646.0,55.96,56.03,55.96,55.96,4646.0
2017-09-20 10:30:00,55.97,56.1,55.97,56.1,14752.0,55.97,56.1,55.97,56.1,14752.0
2017-09-20 10:35:00,56.08,56.1,56.05,56.07,5166.0,56.08,56.1,56.05,56.07,5166.0
2017-09-20 10:40:00,56.05,56.07,55.93,55.93,3100.0,56.05,56.07,55.93,55.93,3100.0
2017-09-20 10:45:00,55.94,55.99,55.91,55.98,3721.0,55.94,55.99,55.91,55.98,3721.0
2017-09-20 10:50:00,55.97,55.98,55.85,55.85,16080.0,55.97,55.98,55.85,55.85,16080.0
2017-09-20 10:55:00,55.8,55.81,55.62,55.63,10330.0,55.8,55.81,55.62,55.63,10330.0
2017-09-20 11:00:00,55.66,55.68,55.57,55.61,10815.0,55.66,55.68,55.57,55.61,10815.0
2017-09-20 11:05:00,55.66,55.7,55.57,55.65,12150.0,55.66,55.7,55.57,55.65,12150.0
2017-09-20 11:10:00,55.64,55.75,55.55,55.6,19263.0,55.64,55.75,55.55,55.6,19263.0
2017-09-20 11:15:00,55.62,55.68,55.59,55.66,5634.0,55.62,55.68,55.59,55.66,5634.0
2017-09-20 11:20:00,55.63,55.68,55.6,55.64,9685.0,55.63,55.68,55.6,55.64,9685.0
2017-09-20 11:25:00,55.62,55.62,55.42,55.51,17952.0,55.62,55.62,55.42,55.51,17952.0
2017-09-20 11:30:00,55.52,55.67,55.52,55.59,6600.0,55.52,55.67,55.52,55.59,6600.0
2017-09-20 11:35:00,55.58,55.75,55.58,55.67,5839.0,55.58,55.75,55.58,55.67,5839.0
2017-09-20 11:40:00,55.7,55.79,55.7,55.76,2223.0,55.7,55.79,55.7,55.76,2223.0
2017-09-20 11:45:00,55.76,55.8,55.74,55.75,2000.0,55.76,55.8,55.74,55.75,2000.0
2017-09-20 11:50:00,55.78,55.81,55.74,55.74,2500.0,55.78,55.81,55.74,55.74,2500.0
2017-09-20 11:55:00,55.73,55.82,55.73,55.79,5875.0,55.73,55.82,55.73,55.79,5875.0
2017-09-20 12:00:00,55.79,55.95,55.79,55.95,4839.0,55.79,55.95,55.79,55.95,4839.0
2017-09-20 12:05:00,55.95,55.95,55.9,55.94,7277.0,55.95,55.95,55.9,55.94,7277.0
2017-09-20 12:10:00,55.94,56.1,55.94,56.1,10119.0,55.94,56.1,55.94,56.1,10119.0
2017-09-20 12:15:00,56.1,56.23,56.09,56.22,16533.0,56.1,56.23,56.09,56.22,16533.0
2017-09-20 12:20:00,56.15,56.18,56.09,56.09,5144.0,56.15,56.18,56.09,56.09,5144.0
2017-09-20 12:25:00,56.12,56.15,56.09,56.09,5239.0,56.12,56.15,56.09,56.09,5239.0
2017-09-20 12:30:00,56.1,56.1,56.04,56.06,5228.0,56.1,56.1,56.04,56.06,5228.0
2017-09-20 12:35:00,56.06,56.06,56.03,56.04,2575.0,56.06,56.06,56.03,56.04,2575.0
2017-09-20 12:40:00,56.04,56.13,56.03,56.12,2873.0,56.04,56.13,56.03,56.12,2873.0
2017-09-20 12:45:00,56.12,56.13,56.05,56.06,3288.0,56.12,56.13,56.05,56.06,3288.0
2017-09-20 12:50:00,56.03,56.04,56.0,56.0,3300.0,56.03,56.04,56.0,56.0,3300.0
2017-09-20 12:55:00,56.0,56.07,55.99,56.02,3105.0,56.0,56.07,55.99,56.02,3105.0
2017-09-20 13:00:00,56.0,56.04,56.0,56.04,7112.0,56.0,56.04,56.0,56.04,7112.0
2017-09-20 13:05:00,56.04,56.04,55.98,55.98,2305.0,56.04,56.04,55.98,55.98,2305.0
2017-09-20 13:10:00,56.0,56.01,55.83,55.94,7924.0,56.0,56.01,55.83,55.94,7924.0
2017-09-20 13:15:00,55.93,55.95,55.89,55.89,2945.0,55.93,55.95,55.89,55.89,2945.0
2017-09-20 13:20:00,55.87,55.88,55.8,55.81,4311.0,55.87,55.88,55.8,55.81,4311.0
2017-09-20 13:25:00,55.82,55.9,55.82,55.89,3300.0,55.82,55.9,55.82,55.89,3300.0
2017-09-20 13:30:00,55.89,55.94,55.87,55.87,2592.0,55.89,55.94,55.87,55.87,2592.0
2017-09-20 13:35:00,55.88,55.88,55.84,55.84,5300.0,55.88,55.88,55.84,55.84,5300.0
2017-09-20 13:40:00,55.85,55.89,55.83,55.87,8917.0,55.85,55.89,55.83,55.87,8917.0
2017-09-20 13:45:00,55.88,55.96,55.88,55.91,4400.0,55.88,55.96,55.88,55.91,4400.0
2017-09-20 13:50:00,55.9,55.92,55.89,55.89,1850.0,55.9,55.92,55.89,55.89,1850.0
2017-09-20 13:55:00,55.89,55.92,55.87,55.9,2504.0,55.89,55.92,55.87,55.9,2504.0
2017-09-20 14:00:00,55.9,55.93,55.66,55.79,7930.0,55.9,55.93,55.66,55.79,7930.0
2017-09-20 14:05:00,55.82,55.86,55.81,55.83,3157.0,55.82,55.86,55.81,55.83,3157.0
2017-09-20 14:10:00,55.82,55.83,55.74,55.75,7315.0,55.82,55.83,55.74,55.75,7315.0
2017-09-20 14:15:00,55.78,55.78,55.71,55.72,6041.0,55.78,55.78,55.71,55.72,6041.0
2017-09-20 14:20:00,55.71,55.71,55.45,55.52,9585.0,55.71,55.71,55.45,55.52,9585.0
2017-09-20 14:25:00,55.51,55.59,55.42,55.51,8674.0,55.51,55.59,55.42,55.51,8674.0
2017-09-20 14:30:00,55.53,55.58,55.48,55.53,3426.0,55.53,55.58,55.48,55.53,3426.0
2017-09-20 14:35:00,55.54,55.54,55.45,55.47,6821.0,55.54,55.54,55.45,55.47,6821.0
2017-09-20 14:40:00,55.47,55.52,55.4,55.52,5862.0,55.47,55.52,55.4,55.52,5862.0
2017-09-20 14:45:00,55.51,55.66,55.49,55.66,2678.0,55.51,55.66,55.49,55.66,2678.0
2017-09-20 14:50:00,55.65,55.77,55.62,55.77,4200.0,55.65,55.77,55.62,55.77,4200.0
2017-09-20 14:55:00,55.72,55.83,55.7,55.72,7267.0,55.72,55.83,55.7,55.72,7267.0
2017-09-20 15:00:00,55.73,55.75,55.7,55.73,4318.0,55.73,55.75,55.7,55.73,4318.0
2017-09-20 15:05:00,55.71,55.75,55.71,55.73,4083.0,55.71,55.75,55.71,55.73,4083.0
2017-09-20 15:10:00,55.73,55.78,55.73,55.76,6295.0,55.73,55.78,55.73,55.76,6295.0
2017-09-20 15:15:00,55.76,55.85,55.76,55.76,7063.0,55.76,55.85,55.76,55.76,7063.0
2017-09-20 15:20:00,55.77,55.81,55.73,55.73,9676.0,55.77,55.81,55.73,55.73,9676.0
2017-09-20 15:25:00,55.75,55.76,55.7,55.72,8154.0,55.75,55.76,55.7,55.72,8154.0
2017-09-20 15:30:00,55.73,55.79,55.72,55.79,12695.0,55.73,55.79,55.72,55.79,12695.0
2017-09-20 15:35:00,55.77,55.78,55.63,55.64,36918.0,55.77,55.78,55.63,55.64,36918.0
2017-09-20 15:40:00,55.64,55.65,55.59,55.59,30387.0,55.64,55.65,55.59,55.59,30387.0
2017-09-20 15:45:00,55.6,55.65,55.57,55.65,48356.0,55.6,55.65,55.57,55.65,48356.0
2017-09-20 15:50:00,55.65,55.74,55.64,55.66,55229.0,55.65,55.74,55.64,55.66,55229.0
2017-09-20 15:55:00,55.66,55.68,55.59,55.62,90389.0,55.66,55.68,55.59,55.62,90389.0
2017-09-21 09:30:00,55.45,55.61,55.15,55.34,23696.0,55.45,55.61,55.15,55.34,23696.0
2017-09-21 09:35:00,55.4,55.4,55.17,55.26,4112.0,55.4,55.4,55.17,55.26,4112.0
2017-09-21 09:40:00,55.22,55.35,55.17,55.35,6935.0,55.22,55.35,55.17,55.35,6935.0
2017-09-21 09:45:00,55.34,55.35,55.19,55.2,2550.0,55.34,55.35,55.19,55.2,2550.0
2017-09-21 09:50:00,55.22,55.23,55.01,55.01,8576.0,55.22,55.23,55.01,55.01,8576.0
2017-09-21 09:55:00,55.01,55.01,54.7,54.79,41453.0,55.01,55.01,54.7,54.79,41453.0
2017-09-21 10:00:00,54.85,55.0,54.72,54.93,10126.0,54.85,55.0,54.72,54.93,10126.0
2017-09-21 10:05:00,54.92,54.94,54.82,54.9,10681.0,54.92,54.94,54.82,54.9,10681.0
2017-09-21 10:10:00,54.91,55.09,54.89,55.05,4585.0,54.91,55.09,54.89,55.05,4585.0
2017-09-21 10:15:00,55.05,55.29,55.05,55.1,17784.0,55.05,55.29,55.05,55.1,17784.0
2017-09-21 10:20:00,55.1,55.16,55.02,55.06,14449.0,55.1,55.16,55.02,55.06,14449.0
2017-09-21 10:25:00,55.06,55.28,55.06,55.22,8945.0,55.06,55.28,55.06,55.22,8945.0
2017-09-21 10:30:00,55.21,55.24,55.04,55.17,5002.0,55.21,55.24,55.04,55.17,5002.0
2017-09-21 10:35:00,55.18,55.34,55.16,55.33,17521.0,55.18,55.34,55.16,55.33,17521.0
2017-09-21 10:40:00,55.3,55.35,55.23,55.28,16420.0,55.3,55.35,55.23,55.28,16420.0
2017-09-21 10:45:00,55.29,55.36,55.27,55.36,8563.0,55.29,55.36,55.27,55.36,8563.0
2017-09-21 10:50:00,55.4,55.59,55.4,55.44,6156.0,55.4,55.59,55.4,55.44,6156.0
2017-09-21 10:55:00,55.43,55.54,55.41,55.45,6298.0,55.43,55.54,55.41,55.45,6298.0
2017-09-21 11:00:00,55.44,55.53,55.43,55.53,7067.0,55.44,55.53,55.43,55.53,7067.0
2017-09-21 11:05:00,55.53,55.53,55.38,55.43,17247.0,55.53,55.53,55.38,55.43,17247.0
2017-09-21 11:10:00,55.41,55.46,55.3,55.38,7190.0,55.41,55.46,55.3,55.38,7190.0
2017-09-21 11:15:00,55.41,55.45,55.37,55.45,5209.0,55.41,55.45,55.37,55.45,5209.0
2017-09-21 11:20:00,55.45,55.5,55.37,55.43,7650.0,55.45,55.5,55.37,55.43,7650.0
2017-09-21 11:25:00,55.44,55.58,55.38,55.46,10556.0,55.44,55.58,55.38,55.46,10556.0
2017-09-21 11:30:00,55.5,55.64,55.49,55.63,5825.0,55.5,55.64,55.49,55.63,5825.0
2017-09-21 11:35:00,55.55,55.66,55.55,55.64,7900.0,55.55,55.66,55.55,55.64,7900.0
2017-09-21 11:40:00,55.64,55.72,55.63,55.7,7195.0,55.64,55.72,55.63,55.7,7195.0
2017-09-21 11:45:00,55.7,55.76,55.69,55.7,3400.0,55.7,55.76,55.69,55.7,3400.0
2017-09-21 11:50:00,55.73,55.77,55.69,55.75,5271.0,55.73,55.77,55.69,55.75,5271.0
2017-09-21 11:55:00,55.69,55.8,55.67,55.76,8048.0,55.69,55.8,55.67,55.76,8048.0
2017-09-21 12:00:00,55.77,55.91,55.77,55.91,7860.0,55.77,55.91,55.77,55.91,7860.0
2017-09-21 12:05:00,55.88,55.94,55.83,55.91,6551.0,55.88,55.94,55.83,55.91,6551.0
2017-09-21 12:10:00,55.91,56.01,55.88,56.0,9700.0,55.91,56.01,55.88,56.0,9700.0
2017-09-21 12:15:00,56.02,56.12,56.02,56.08,6600.0,56.02,56.12,56.02,56.08,6600.0
2017-09-21 12:20:00,56.09,56.24,56.09,56.2,14463.0,56.09,56.24,56.09,56.2,14463.0
2017-09-21 12:25:00,56.15,56.2,56.15,56.16,11974.0,56.15,56.2,56.15,56.16,11974.0
2017-09-21 12:30:00,56.14,56.18,56.03,56.17,18301.0,56.14,56.18,56.03,56.17,18301.0
2017-09-21 12:35:00,56.18,56.2,55.96,55.96,24460.0,56.18,56.2,55.96,55.96,24460.0
2017-09-21 12:40:00,55.9,55.91,55.82,55.91,4475.0,55.9,55.91,55.82,55.91,4475.0
2017-09-21 12:45:00,55.93,56.09,55.91,56.08,8850.0,55.93,56.09,55.91,56.08,8850.0
2017-09-21 12:50:00,56.03,56.12,55.99,56.08,5868.0,56.03,56.12,55.99,56.08,5868.0
2017-09-21 12:55:00,56.06,56.12,56.03,56.08,7062.0,56.06,56.12,56.03,56.08,7062.0
2017-09-21 13:00:00,56.07,56.09,56.04,56.08,2307.0,56.07,56.09,56.04,56.08,2307.0
2017-09-21 13:05:00,56.07,56.2,56.06,56.2,7800.0,56.07,56.2,56.06,56.2,7800.0
2017-09-21 13:10:00,56.22,56.29,56.17,56.28,9296.0,56.22,56.29,56.17,56.28,9296.0
2017-09-21 13:15:00,56.28,56.33,56.26,56.3,9819.0,56.28,56.33,56.26,56.3,9819.0
2017-09-21 13:20:00,56.31,56.33,56.29,56.33,6560.0,56.31,56.33,56.29,56.33,6560.0
2017-09-21 13:25:00,56.31,56.32,56.25,56.26,10001.0,56.31,56.32,56.25,56.26,10001.0
2017-09-21 13:30:00,56.23,56.25,56.1,56.15,5721.0,56.23,56.25,56.1,56.15,5721.0
2017-09-21 13:35:00,56.12,56.17,56.09,56.15,4161.0,56.12,56.17,56.09,56.15,4161.0
2017-09-21 13:40:00,56.15,56.21,56.14,56.18,3972.0,56.15,56.21,56.14,56.18,3972.0
2017-09-21 13:45:00,56.23,56.24,56.18,56.19,8220.0,56.23,56.24,56.18,56.19,8220.0
2017-09-21 13:50:00,56.19,56.24,56.19,56.24,5700.0,56.19,56.24,56.19,56.24,5700.0
2017-09-21 13:55:00,56.25,56.25,56.16,56.2,3795.0,56.25,56.25,56.16,56.2,3795.0
2017-09-21 14:00:00,56.19,56.19,56.14,56.17,7134.0,56.19,56.19,56.14,56.17,7134.0
2017-09-21 14:05:00,56.15,56.19,56.14,56.19,7866.0,56.15,56.19,56.14,56.19,7866.0
2017-09-21 14:10:00,56.17,56.2,56.15,56.18,8788.0,56.17,56.2,56.15,56.18,8788.0
2017-09-21 14:15:00,56.19,56.25,56.18,56.24,8612.0,56.19,56.25,56.18,56.24,8612.0
2017-09-21 14:20:00,56.22,56.3,56.2,56.24,7917.0,56.22,56.3,56.2,56.24,7917.0
2017-09-21 14:25:00,56.27,56.31,56.26,56.3,20301.0,56.27,56.31,56.26,56.3,20301.0
2017-09-21 14:30:00,56.3,56.31,56.28,56.31,13229.0,56.3,56.31,56.28,56.31,13229.0
2017-09-21 14:35:00,56.29,56.32,56.29,56.32,8595.0,56.29,56.32,56.29,56.32,8595.0
2017-09-21 14:40:00,56.33,56.37,56.31,56.35,14578.0,56.33,56.37,56.31,56.35,14578.0
2017-09-21 14:45:00,56.34,56.36,56.27,56.32,9121.0,56.34,56.36,56.27,56.32,9121.0
2017-09-21 14:50:00,56.32,56.34,56.25,56.27,6340.0,56.32,56.34,56.25,56.27,6340.0
2017-09-21 14:55:00,56.24,56.29,56.16,56.28,7758.0,56.24,56.29,56.16,56.28,7758.0
2017-09-21 15:00:00,56.28,56.36,56.27,56.36,29280.0,56.28,56.36,56.27,56.36,29280.0
2017-09-21 15:05:00,56.36,56.36,56.29,56.31,18088.0,56.36,56.36,56.29,56.31,18088.0
2017-09-21 15:10:00,56.3,56.3,56.07,56.1,7523.0,56.3,56.3,56.07,56.1,7523.0
2017-09-21 15:15:00,56.1,56.13,56.0,56.13,14146.0,56.1,56.13,56.0,56.13,14146.0
2017-09-21 15:20:00,56.12,56.19,56.12,56.19,7066.0,56.12,56.19,56.12,56.19,7066.0
2017-09-21 15:25:00,56.19,56.25,56.19,56.21,9389.0,56.19,56.25,56.19,56.21,9389.0
2017-09-21 15:30:00,56.21,56.25,56.2,56.23,12924.0,56.21,56.25,56.2,56.23,12924.0
2017-09-21 15:35:00,56.23,56.29,56.21,56.28,15595.0,56.23,56.29,56.21,56.28,15595.0
2017-09-21 15:40:00,56.28,56.37,56.26,56.36,51789.0,56.28,56.37,56.26,56.36,51789.0
2017-09-21 15:45:00,56.37,56.43,56.33,56.37,56286.0,56.37,56.43,56.33,56.37,56286.0
2017-09-21 15:50:00,56.36,56.37,56.27,56.27,34561.0,56.36,56.37,56.27,56.27,34561.0
2017-09-21 15:55:00,56.27,56.27,56.13,56.14,37768.0,56.27,56.27,56.13,56.14,37768.0
2017-09-22 09:30:00,56.0,56.25,55.94,56.16,14291.0,56.0,56.25,55.94,56.16,14291.0
2017-09-22 09:35:00,56.13,56.53,56.13,56.53,16468.0,56.13,56.53,56.13,56.53,16468.0
2017-09-22 09:40:00,56.57,56.65,56.24,56.29,12883.0,56.57,56.65,56.24,56.29,12883.0
2017-09-22 09:45:00,56.34,56.37,56.17,56.35,6718.0,56.34,56.37,56.17,56.35,6718.0
2017-09-22 09:50:00,56.31,56.34,56.08,56.22,2200.0,56.31,56.34,56.08,56.22,2200.0
2017-09-22 09:55:00,56.2,56.24,56.06,56.06,1300.0,56.2,56.24,56.06,56.06,1300.0
2017-09-22 10:00:00,56.1,56.32,56.1,56.28,3300.0,56.1,56.32,56.1,56.28,3300.0
2017-09-22 10:05:00,56.28,56.42,56.28,56.41,3666.0,56.28,56.42,56.28,56.41,3666.0
2017-09-22 10:10:00,56.37,56.37,56.28,56.28,1658.0,56.37,56.37,56.28,56.28,1658.0
2017-09-22 10:15:00,56.25,56.28,56.17,56.17,10474.0,56.25,56.28,56.17,56.17,10474.0
2017-09-22 10:20:00,56.18,56.22,56.18,56.19,950.0,56.18,56.22,56.18,56.19,950.0
2017-09-22 10:25:00,56.22,56.25,56.14,56.14,2710.0,56.22,56.25,56.14,56.14,2710.0
2017-09-22 10:30:00,56.07,56.14,56.06,56.09,2309.0,56.07,56.14,56.06,56.09,2309.0
2017-09-22 10:35:00,56.13,56.19,56.12,56.13,2565.0,56.13,56.19,56.12,56.13,2565.0
2017-09-22 10:40:00,56.19,56.23,56.14,56.16,5583.0,56.19,56.23,56.14,56.16,5583.0
2017-09-22 10:45:00,56.15,56.18,56.12,56.12,3526.0,56.15,56.18,56.12,56.12,3526.0
2017-09-22 10:50:00,56.1,56.1,55.95,55.97,4883.0,56.1,56.1,55.95,55.97,4883.0
2017-09-22 10:55:00,55.96,56.01,55.79,55.8,4265.0,55.96,56.01,55.79,55.8,4265.0
2017-09-22 11:00:00,55.76,55.87,55.76,55.83,6061.0,55.76,55.87,55.76,55.83,6061.0
2017-09-22 11:05:00,55.89,55.92,55.8,55.81,5326.0,55.89,55.92,55.8,55.81,5326.0
2017-09-22 11:10:00,55.86,55.9,55.83,55.83,1000.0,55.86,55.9,55.83,55.83,1000.0
2017-09-22 11:15:00,55.85,55.86,55.76,55.79,4495.0,55.85,55.86,55.76,55.79,4495.0
2017-09-22 11:20:00,55.77,55.88,55.77,55.86,3816.0,55.77,55.88,55.77,55.86,3816.0
2017-09-22 11:25:00,55.84,55.85,55.78,55.8,3935.0,55.84,55.85,55.78,55.8,3935.0
2017-09-22 11:30:00,55.77,55.78,55.68,55.73,6898.0,55.77,55.78,55.68,55.73,6898.0
2017-09-22 11:35:00,55.71,55.8,55.69,55.79,4200.0,55.71,55.8,55.69,55.79,4200.0
2017-09-22 11:40:00,55.8,55.83,55.77,55.83,2589.0,55.8,55.83,55.77,55.83,2589.0
2017-09-22 11:45:00,55.83,55.89,55.8,55.8,4154.0,55.83,55.89,55.8,55.8,4154.0
2017-09-22 11:50:00,55.78,55.78,55.54,55.58,15822.0,55.78,55.78,55.54,55.58,15822.0
2017-09-22 11:55:00,55.61,55.74,55.6,55.68,6061.0,55.61,55.74,55.6,55.68,6061.0
2017-09-22 12:00:00,55.66,55.66,55.6,55.61,3800.0,55.66,55.66,55.6,55.61,3800.0
2017-09-22 12:05:00,55.61,55.61,55.53,55.59,13446.0,55.61,55.61,55.53,55.59,13446.0
2017-09-22 12:10:00,55.58,55.58,55.45,55.45,11017.0,55.58,55.58,55.45,55.45,11017.0
2017-09-22 12:15:00,55.46,55.5,55.46,55.47,3755.0,55.46,55.5,55.46,55.47,3755.0
2017-09-22 12:20:00,55.46,55.57,55.46,55.56,4300.0,55.46,55.57,55.46,55.56,4300.0
2017-09-22 12:25:00,55.55,55.58,55.52,55.54,2300.0,55.55,55.58,55.52,55.54,2300.0
2017-09-22 12:30:00,55.52,55.62,55.52,55.61,3360.0,55.52,55.62,55.52,55.61,3360.0
2017-09-22 12:35:00,55.61,55.65,55.6,55.62,2691.0,55.61,55.65,55.6,55.62,2691.0
2017-09-22 12:40:00,55.6,55.73,55.6,55.71,4104.0,55.6,55.73,55.6,55.71,4104.0
2017-09-22 12:45:00,55.73,55.74,55.7,55.74,1407.0,55.73,55.74,55.7,55.74,1407.0
2017-09-22 12:50:00,55.73,55.76,55.61,55.65,8426.0,55.73,55.76,55.61,55.65,8426.0
2017-09-22 12:55:00,55.64,55.64,55.53,55.58,1397.0,55.64,55.64,55.53,55.58,1397.0
2017-09-22 13:00:00,55.56,55.69,55.56,55.63,11107.0,55.56,55.69,55.56,55.63,11107.0
2017-09-22 13:05:00,55.63,55.72,55.63,55.67,3790.0,55.63,55.72,55.63,55.67,3790.0
2017-09-22 13:10:00,55.69,55.71,55.6,55.6,3152.0,55.69,55.71,55.6,55.6,3152.0
2017-09-22 13:15:00,55.56,55.56,55.53,55.54,947.0,55.56,55.56,55.53,55.54,947.0
2017-09-22 13:20:00,55.54,55.56,55.5,55.55,7552.0,55.54,55.56,55.5,55.55,7552.0
2017-09-22 13:25:00,55.56,55.61,55.54,55.61,2828.0,55.56,55.61,55.54,55.61,2828.0
2017-09-22 13:30:00,55.59,55.66,55.55,55.66,5914.0,55.59,55.66,55.55,55.66,5914.0
2017-09-22 13:35:00,55.66,55.66,55.61,55.66,2000.0,55.66,55.66,55.61,55.66,2000.0
2017-09-22 13:40:00,55.66,55.66,55.65,55.66,901.0,55.66,55.66,55.65,55.66,901.0
2017-09-22 13:45:00,55.67,55.67,55.61,55.62,2300.0,55.67,55.67,55.61,55.62,2300.0
2017-09-22 13:50:00,55.61,55.73,55.6,55.72,2500.0,55.61,55.73,55.6,55.72,2500.0
2017-09-22 13:55:00,55.74,55.77,55.68,55.73,6372.0,55.74,55.77,55.68,55.73,6372.0
2017-09-22 14:00:00,55.74,55.78,55.74,55.76,2133.0,55.74,55.78,55.74,55.76,2133.0
2017-09-22 14:05:00,55.74,55.82,55.74,55.77,3450.0,55.74,55.82,55.74,55.77,3450.0
2017-09-22 14:10:00,55.78,55.81,55.74,55.8,5387.0,55.78,55.81,55.74,55.8,5387.0
2017-09-22 14:15:00,55.8,55.81,55.76,55.76,7833.0,55.8,55.81,55.76,55.76,7833.0
2017-09-22 14:20:00,55.77,55.77,55.72,55.75,4526.0,55.77,55.77,55.72,55.75,4526.0
2017-09-22 14:25:00,55.74,55.76,55.72,55.76,4674.0,55.74,55.76,55.72,55.76,4674.0
2017-09-22 14:30:00,55.75,55.76,55.72,55.75,3845.0,55.75,55.76,55.72,55.75,3845.0
2017-09-22 14:35:00,55.74,55.77,55.74,55.74,3111.0,55.74,55.77,55.74,55.74,3111.0
2017-09-22 14:40:00,55.74,55.81,55.74,55.79,5830.0,55.74,55.81,55.74,55.79,5830.0
2017-09-22 14:45:00,55.78,55.8,55.77,55.78,4882.0,55.78,55.8,55.77,55.78,4882.0
2017-09-22 14:50:00,55.75,55.79,55.73,55.76,8203.0,55.75,55.79,55.73,55.76,8203.0
2017-09-22 14:55:00,55.77,55.78,55.76,55.76,700.0,55.77,55.78,55.76,55.76,700.0
2017-09-22 15:00:00,55.76,55.8,55.76,55.78,7778.0,55.76,55.8,55.76,55.78,7778.0
2017-09-22 15:05:00,55.76,55.79,55.73,55.75,5792.0,55.76,55.79,55.73,55.75,5792.0
2017-09-22 15:10:00,55.75,55.75,55.68,55.69,5095.0,55.75,55.75,55.68,55.69,5095.0
2017-09-22 15:15:00,55.69,55.76,55.69,55.74,3648.0,55.69,55.76,55.69,55.74,3648.0
2017-09-22 15:20:00,55.71,55.75,55.71,55.74,5800.0,55.71,55.75,55.71,55.74,5800.0
2017-09-22 15:25:00,55.73,55.77,55.72,55.77,4000.0,55.73,55.77,55.72,55.77,4000.0
2017-09-22 15:30:00,55.76,55.77,55.74,55.75,11448.0,55.76,55.77,55.74,55.75,11448.0
2017-09-22 15:35:00,55.75,55.78,55.72,55.72,10899.0,55.75,55.78,55.72,55.72,10899.0
2017-09-22 15:40:00,55.72,55.78,55.71,55.78,15325.0,55.72,55.78,55.71,55.78,15325.0
2017-09-22 15:45:00,55.8,55.8,55.75,55.76,25937.0,55.8,55.8,55.75,55.76,25937.0
2017-09-22 15:50:00,55.77,55.84,55.77,55.84,21069.0,55.77,55.84,55.77,55.84,21069.0
2017-09-22 15:55:00,55.84,55.84,55.74,55.74,46877.0,55.84,55.84,55.74,55.74,46877.0
2017-09-25 09:30:00,55.51,55.67,55.4,55.67,20637.0,55.51,55.67,55.4,55.67,20637.0
2017-09-25 09:35:00,55.66,55.67,55.17,55.18,3703.0,55.66,55.67,55.17,55.18,3703.0
2017-09-25 09:40:00,55.27,55.33,55.15,55.26,4000.0,55.27,55.33,55.15,55.26,4000.0
2017-09-25 09:45:00,55.17,55.19,54.94,55.04,11213.0,55.17,55.19,54.94,55.04,11213.0
2017-09-25 09:50:00,54.97,55.16,54.97,55.12,5200.0,54.97,55.16,54.97,55.12,5200.0
2017-09-25 09:55:00,55.17,55.17,54.95,54.98,7232.0,55.17,55.17,54.95,54.98,7232.0
2017-09-25 10:00:00,55.04,55.13,55.03,55.09,6451.0,55.04,55.13,55.03,55.09,6451.0
2017-09-25 10:05:00,55.12,55.26,55.1,55.24,15918.0,55.12,55.26,55.1,55.24,15918.0
2017-09-25 10:10:00,55.24,55.33,55.2,55.26,6150.0,55.24,55.33,55.2,55.26,6150.0
2017-09-25 10:15:00,55.24,55.26,55.18,55.21,9676.0,55.24,55.26,55.18,55.21,9676.0
2017-09-25 10:20:00,55.22,55.36,55.16,55.36,19307.0,55.22,55.36,55.16,55.36,19307.0
2017-09-25 10:25:00,55.36,55.48,55.35,55.41,6408.0,55.36,55.48,55.35,55.41,6408.0
2017-09-25 10:30:00,55.45,55.45,55.09,55.09,98028.0,55.45,55.45,55.09,55.09,98028.0
2017-09-25 10:35:00,55.08,55.24,55.02,55.2,17630.0,55.08,55.24,55.02,55.2,17630.0
2017-09-25 10:40:00,55.14,55.25,55.14,55.23,13981.0,55.14,55.25,55.14,55.23,13981.0
2017-09-25 10:45:00,55.22,55.24,55.14,55.21,13972.0,55.22,55.24,55.14,55.21,13972.0
2017-09-25 10:50:00,55.23,55.26,54.99,55.02,14241.0,55.23,55.26,54.99,55.02,14241.0
2017-09-25 10:55:00,55.02,55.07,54.82,54.9,16347.0,55.02,55.07,54.82,54.9,16347.0
2017-09-25 11:00:00,54.9,54.92,54.74,54.78,32948.0,54.9,54.92,54.74,54.78,32948.0
2017-09-25 11:05:00,54.79,54.85,54.72,54.82,16178.0,54.79,54.85,54.72,54.82,16178.0
2017-09-25 11:10:00,54.78,55.02,54.78,54.97,10666.0,54.78,55.02,54.78,54.97,10666.0
2017-09-25 11:15:00,54.95,55.14,54.95,55.13,8901.0,54.95,55.14,54.95,55.13,8901.0
2017-09-25 11:20:00,55.16,55.29,55.11,55.27,15550.0,55.16,55.29,55.11,55.27,15550.0
2017-09-25 11:25:00,55.28,55.46,55.28,55.39,7663.0,55.28,55.46,55.28,55.39,7663.0
2017-09-25 11:30:00,55.39,55.46,55.28,55.33,11541.0,55.39,55.46,55.28,55.33,11541.0
2017-09-25 11:35:00,55.31,55.42,55.29,55.37,12950.0,55.31,55.42,55.29,55.37,12950.0
2017-09-25 11:40:00,55.38,55.45,55.35,55.39,15736.0,55.38,55.45,55.35,55.39,15736.0
2017-09-25 11:45:00,55.38,55.43,55.36,55.37,23102.0,55.38,55.43,55.36,55.37,23102.0
2017-09-25 11:50:00,55.42,55.42,55.04,55.12,10634.0,55.42,55.42,55.04,55.12,10634.0
2017-09-25 11:55:00,55.12,55.13,54.95,55.05,6033.0,55.12,55.13,54.95,55.05,6033.0
2017-09-25 12:00:00,54.99,55.08,54.9,54.9,7547.0,54.99,55.08,54.9,54.9,7547.0
2017-09-25 12:05:00,54.86,54.9,54.78,54.82,8950.0,54.86,54.9,54.78,54.82,8950.0
2017-09-25 12:10:00,54.8,54.84,54.5,54.5,31572.0,54.8,54.84,54.5,54.5,31572.0
2017-09-25 12:15:00,54.5,54.57,54.36,54.5,23325.0,54.5,54.57,54.36,54.5,23325.0
2017-09-25 12:20:00,54.49,54.5,54.28,54.36,14434.0,54.49,54.5,54.28,54.36,14434.0
2017-09-25 12:25:00,54.38,54.42,54.31,54.38,19283.0,54.38,54.42,54.31,54.38,19283.0
2017-09-25 12:30:00,54.38,54.61,54.37,54.47,12549.0,54.38,54.61,54.37,54.47,12549.0
2017-09-25 12:35:00,54.48,54.51,54.31,54.42,15947.0,54.48,54.51,54.31,54.42,15947.0
2017-09-25 12:40:00,54.39,54.65,54.39,54.56,4579.0,54.39,54.65,54.39,54.56,4579.0
2017-09-25 12:45:00,54.56,54.69,54.51,54.6,5600.0,54.56,54.69,54.51,54.6,5600.0
2017-09-25 12:50:00,54.62,54.79,54.59,54.77,6111.0,54.62,54.79,54.59,54.77,6111.0
2017-09-25 12:55:00,54.75,54.87,54.67,54.72,9601.0,54.75,54.87,54.67,54.72,9601.0
2017-09-25 13:00:00,54.68,54.88,54.67,54.86,7010.0,54.68,54.88,54.67,54.86,7010.0
2017-09-25 13:05:00,54.89,54.93,54.79,54.8,6300.0,54.89,54.93,54.79,54.8,6300.0
2017-09-25 13:10:00,54.78,54.92,54.78,54.88,5559.0,54.78,54.92,54.78,54.88,5559.0
2017-09-25 13:15:00,54.94,54.97,54.93,54.93,2950.0,54.94,54.97,54.93,54.93,2950.0
2017-09-25 13:20:00,54.94,54.99,54.93,54.95,2300.0,54.94,54.99,54.93,54.95,2300.0
2017-09-25 13:25:00,54.92,54.94,54.81,54.81,3558.0,54.92,54.94,54.81,54.81,3558.0
2017-09-25 13:30:00,54.72,54.84,54.66,54.81,13650.0,54.72,54.84,54.66,54.81,13650.0
2017-09-25 13:35:00,54.81,54.93,54.74,54.88,9907.0,54.81,54.93,54.74,54.88,9907.0
2017-09-25 13:40:00,54.88,54.89,54.76,54.76,6130.0,54.88,54.89,54.76,54.76,6130.0
2017-09-25 13:45:00,54.74,54.81,54.69,54.81,3804.0,54.74,54.81,54.69,54.81,3804.0
2017-09-25 13:50:00,54.8,54.93,54.77,54.93,16993.0,54.8,54.93,54.77,54.93,16993.0
2017-09-25 13:55:00,54.95,54.96,54.88,54.9,8557.0,54.95,54.96,54.88,54.9,8557.0
2017-09-25 14:00:00,54.9,54.98,54.9,54.93,8512.0,54.9,54.98,54.9,54.93,8512.0
2017-09-25 14:05:00,54.93,55.0,54.83,54.89,7054.0,54.93,55.0,54.83,54.89,7054.0
2017-09-25 14:10:00,54.89,54.89,54.83,54.89,4130.0,54.89,54.89,54.83,54.89,4130.0
2017-09-25 14:15:00,54.88,54.88,54.73,54.8,5418.0,54.88,54.88,54.73,54.8,5418.0
2017-09-25 14:20:00,54.8,54.87,54.78,54.84,4500.0,54.8,54.87,54.78,54.84,4500.0
2017-09-25 14:25:00,54.82,54.87,54.79,54.83,5854.0,54.82,54.87,54.79,54.83,5854.0
2017-09-25 14:30:00,54.83,54.84,54.78,54.8,6488.0,54.83,54.84,54.78,54.8,6488.0
2017-09-25 14:35:00,54.8,54.8,54.74,54.79,3130.0,54.8,54.8,54.74,54.79,3130.0
2017-09-25 14:40:00,54.78,54.86,54.78,54.78,5934.0,54.78,54.86,54.78,54.78,5934.0
2017-09-25 14:45:00,54.8,54.9,54.79,54.89,4802.0,54.8,54.9,54.79,54.89,4802.0
2017-09-25 14:50:00,54.86,54.87,54.83,54.87,4072.0,54.86,54.87,54.83,54.87,4072.0
2017-09-25 14:55:00,54.88,54.98,54.88,54.97,4554.0,54.88,54.98,54.88,54.97,4554.0
2017-09-25 15:00:00,54.96,54.96,54.83,54.86,11028.0,54.96,54.96,54.83,54.86,11028.0
2017-09-25 15:05:00,54.84,54.98,54.84,54.94,8776.0,54.84,54.98,54.84,54.94,8776.0
2017-09-25 15:10:00,54.93,55.13,54.91,55.0,11820.0,54.93,55.13,54.91,55.0,11820.0
2017-09-25 15:15:00,55.0,55.01,54.94,54.95,3004.0,55.0,55.01,54.94,54.95,3004.0
2017-09-25 15:20:00,54.95,54.96,54.89,54.95,6396.0,54.95,54.96,54.89,54.95,6396.0
2017-09-25 15:25:00,54.97,55.0,54.96,54.99,5256.0,54.97,55.0,54.96,54.99,5256.0
2017-09-25 15:30:00,55.0,55.05,54.95,54.98,8056.0,55.0,55.05,54.95,54.98,8056.0
2017-09-25 15:35:00,54.95,54.98,54.94,54.96,8283.0,54.95,54.98,54.94,54.96,8283.0
2017-09-25 15:40:00,54.96,54.98,54.88,54.9,17402.0,54.96,54.98,54.88,54.9,17402.0
2017-09-25 15:45:00,54.91,55.0,54.91,54.99,17905.0,54.91,55.0,54.91,54.99,17905.0
2017-09-25 15:50:00,54.98,55.0,54.89,54.89,24421.0,54.98,55.0,54.89,54.89,24421.0
2017-09-25 15:55:00,54.89,54.95,54.87,54.93,54639.0,54.89,54.95,54.87,54.93,54639.0
2017-09-26 09:30:00,55.35,55.35,55.11,55.24,14645.0,55.35,55.35,55.11,55.24,14645.0
2017-09-26 09:35:00,55.21,55.35,55.17,55.17,6480.0,55.21,55.35,55.17,55.17,6480.0
2017-09-26 09:40:00,55.14,55.32,55.14,55.15,9560.0,55.14,55.32,55.14,55.15,9560.0
2017-09-26 09:45:00,55.16,55.18,55.09,55.09,1450.0,55.16,55.18,55.09,55.09,1450.0
2017-09-26 09:50:00,55.07,55.07,54.88,54.88,5655.0,55.07,55.07,54.88,54.88,5655.0
2017-09-26 09:55:00,54.88,55.14,54.74,55.06,32671.0,54.88,55.14,54.74,55.06,32671.0
2017-09-26 10:00:00,55.1,55.1,54.97,55.06,8760.0,55.1,55.1,54.97,55.06,8760.0
2017-09-26 10:05:00,55.05,55.11,54.98,54.98,10375.0,55.05,55.11,54.98,54.98,10375.0
2017-09-26 10:10:00,55.06,55.12,54.9,54.99,20759.0,55.06,55.12,54.9,54.99,20759.0
2017-09-26 10:15:00,54.95,54.95,54.83,54.85,2752.0,54.95,54.95,54.83,54.85,2752.0
2017-09-26 10:20:00,54.83,54.89,54.77,54.84,11112.0,54.83,54.89,54.77,54.84,11112.0
2017-09-26 10:25:00,54.86,54.92,54.75,54.76,5000.0,54.86,54.92,54.75,54.76,5000.0
2017-09-26 10:30:00,54.75,54.84,54.75,54.77,6357.0,54.75,54.84,54.75,54.77,6357.0
2017-09-26 10:35:00,54.76,54.79,54.73,54.77,11090.0,54.76,54.79,54.73,54.77,11090.0
2017-09-26 10:40:00,54.77,54.79,54.73,54.77,7426.0,54.77,54.79,54.73,54.77,7426.0
2017-09-26 10:45:00,54.77,54.78,54.72,54.73,6400.0,54.77,54.78,54.72,54.73,6400.0
2017-09-26 10:50:00,54.7,54.8,54.68,54.77,16691.0,54.7,54.8,54.68,54.77,16691.0
2017-09-26 10:55:00,54.77,54.77,54.45,54.51,18710.0,54.77,54.77,54.45,54.51,18710.0
2017-09-26 11:00:00,54.52,54.52,54.36,54.39,11580.0,54.52,54.52,54.36,54.39,11580.0
2017-09-26 11:05:00,54.4,54.4,54.16,54.21,13140.0,54.4,54.4,54.16,54.21,13140.0
2017-09-26 11:10:00,54.21,54.41,54.21,54.4,11383.0,54.21,54.41,54.21,54.4,11383.0
2017-09-26 11:15:00,54.35,54.52,54.35,54.45,11320.0,54.35,54.52,54.35,54.45,11320.0
2017-09-26 11:20:00,54.51,54.56,54.37,54.38,6400.0,54.51,54.56,54.37,54.38,6400.0
2017-09-26 11:25:00,54.38,54.38,54.2,54.27,21375.0,54.38,54.38,54.2,54.27,21375.0
2017-09-26 11:30:00,54.3,54.45,54.3,54.44,5900.0,54.3,54.45,54.3,54.44,5900.0
2017-09-26 11:35:00,54.42,54.42,54.34,54.41,8709.0,54.42,54.42,54.34,54.41,8709.0
2017-09-26 11:40:00,54.41,54.54,54.38,54.46,9880.0,54.41,54.54,54.38,54.46,9880.0
2017-09-26 11:45:00,54.46,54.51,54.4,54.5,10637.0,54.46,54.51,54.4,54.5,10637.0
2017-09-26 11:50:00,54.45,54.5,54.39,54.42,3531.0,54.45,54.5,54.39,54.42,3531.0
2017-09-26 11:55:00,54.42,54.45,54.38,54.45,12090.0,54.42,54.45,54.38,54.45,12090.0
2017-09-26 12:00:00,54.44,54.6,54.39,54.58,4425.0,54.44,54.6,54.39,54.58,4425.0
2017-09-26 12:05:00,54.6,54.7,54.59,54.64,7282.0,54.6,54.7,54.59,54.64,7282.0
2017-09-26 12:10:00,54.64,54.69,54.55,54.55,10677.0,54.64,54.69,54.55,54.55,10677.0
2017-09-26 12:15:00,54.55,54.6,54.5,54.55,6378.0,54.55,54.6,54.5,54.55,6378.0
2017-09-26 12:20:00,54.57,54.6,54.52,54.57,9009.0,54.57,54.6,54.52,54.57,9009.0
2017-09-26 12:25:00,54.54,54.59,54.44,54.51,10182.0,54.54,54.59,54.44,54.51,10182.0
2017-09-26 12:30:00,54.53,54.6,54.51,54.55,10541.0,54.53,54.6,54.51,54.55,10541.0
2017-09-26 12:35:00,54.55,54.6,54.48,54.53,7906.0,54.55,54.6,54.48,54.53,7906.0
2017-09-26 12:40:00,54.57,54.57,54.46,54.5,8055.0,54.57,54.57,54.46,54.5,8055.0
2017-09-26 12:45:00,54.51,54.52,54.44,54.49,9707.0,54.51,54.52,54.44,54.49,9707.0
2017-09-26 12:50:00,54.48,54.52,54.39,54.42,9010.0,54.48,54.52,54.39,54.42,9010.0
2017-09-26 12:55:00,54.42,54.46,54.4,54.43,7400.0,54.42,54.46,54.4,54.43,7400.0
2017-09-26 13:00:00,54.47,54.52,54.47,54.5,3680.0,54.47,54.52,54.47,54.5,3680.0
2017-09-26 13:05:00,54.5,54.57,54.49,54.57,6550.0,54.5,54.57,54.49,54.57,6550.0
2017-09-26 13:10:00,54.59,54.66,54.57,54.66,4049.0,54.59,54.66,54.57,54.66,4049.0
2017-09-26 13:15:00,54.66,54.75,54.56,54.56,7978.0,54.66,54.75,54.56,54.56,7978.0
2017-09-26 13:20:00,54.6,54.64,54.58,54.63,4949.0,54.6,54.64,54.58,54.63,4949.0
2017-09-26 13:25:00,54.63,54.64,54.54,54.55,6895.0,54.63,54.64,54.54,54.55,6895.0
2017-09-26 13:30:00,54.59,54.66,54.59,54.64,3090.0,54.59,54.66,54.59,54.64,3090.0
2017-09-26 13:35:00,54.64,54.69,54.59,54.6,7642.0,54.64,54.69,54.59,54.6,7642.0
2017-09-26 13:40:00,54.57,54.71,54.57,54.66,10631.0,54.57,54.71,54.57,54.66,10631.0
2017-09-26 13:45:00,54.64,54.68,54.62,54.63,9577.0,54.64,54.68,54.62,54.63,9577.0
2017-09-26 13:50:00,54.62,54.64,54.55,54.55,3734.0,54.62,54.64,54.55,54.55,3734.0
2017-09-26 13:55:00,54.53,54.55,54.5,54.51,5671.0,54.53,54.55,54.5,54.51,5671.0
2017-09-26 14:00:00,54.52,54.59,54.51,54.57,18048.0,54.52,54.59,54.51,54.57,18048.0
2017-09-26 14:05:00,54.58,54.59,54.57,54.57,4400.0,54.58,54.59,54.57,54.57,4400.0
2017-09-26 14:10:00,54.58,54.59,54.53,54.54,4848.0,54.58,54.59,54.53,54.54,4848.0
2017-09-26 14:15:00,54.55,54.55,54.47,54.47,5110.0,54.55,54.55,54.47,54.47,5110.0
2017-09-26 14:20:00,54.49,54.56,54.49,54.55,5950.0,54.49,54.56,54.49,54.55,5950.0
2017-09-26 14:25:00,54.59,54.59,54.49,54.51,13914.0,54.59,54.59,54.49,54.51,13914.0
2017-09-26 14:30:00,54.51,54.53,54.45,54.45,7855.0,54.51,54.53,54.45,54.45,7855.0
2017-09-26 14:35:00,54.43,54.47,54.43,54.44,4331.0,54.43,54.47,54.43,54.44,4331.0
2017-09-26 14:40:00,54.4,54.45,54.37,54.43,4170.0,54.4,54.45,54.37,54.43,4170.0
2017-09-26 14:45:00,54.43,54.5,54.42,54.49,6809.0,54.43,54.5,54.42,54.49,6809.0
2017-09-26 14:50:00,54.51,54.54,54.49,54.5,3552.0,54.51,54.54,54.49,54.5,3552.0
2017-09-26 14:55:00,54.5,54.51,54.45,54.48,5169.0,54.5,54.51,54.45,54.48,5169.0
2017-09-26 15:00:00,54.45,54.53,54.45,54.5,8197.0,54.45,54.53,54.45,54.5,8197.0
2017-09-26 15:05:00,54.5,54.53,54.46,54.48,7467.0,54.5,54.53,54.46,54.48,7467.0
2017-09-26 15:10:00,54.49,54.53,54.49,54.52,7629.0,54.49,54.53,54.49,54.52,7629.0
2017-09-26 15:15:00,54.54,54.61,54.51,54.61,6894.0,54.54,54.61,54.51,54.61,6894.0
2017-09-26 15:20:00,54.61,54.62,54.59,54.6,5565.0,54.61,54.62,54.59,54.6,5565.0
2017-09-26 15:25:00,54.6,54.68,54.6,54.66,9724.0,54.6,54.68,54.6,54.66,9724.0
2017-09-26 15:30:00,54.65,54.68,54.62,54.68,22720.0,54.65,54.68,54.62,54.68,22720.0
2017-09-26 15:35:00,54.68,54.69,54.62,54.62,12765.0,54.68,54.69,54.62,54.62,12765.0
2017-09-26 15:40:00,54.61,54.61,54.55,54.57,22158.0,54.61,54.61,54.55,54.57,22158.0
2017-09-26 15:45:00,54.54,54.57,54.47,54.47,20270.0,54.54,54.57,54.47,54.47,20270.0
2017-09-26 15:50:00,54.47,54.5,54.37,54.37,35311.0,54.47,54.5,54.37,54.37,35311.0
2017-09-26 15:55:00,54.37,54.42,54.34,54.4,69232.0,54.37,54.42,54.34,54.4,69232.0
2017-09-27 09:30:00,55.0,55.6,54.95,55.59,28183.0,55.0,55.6,54.95,55.59,28183.0
2017-09-27 09:35:00,55.59,55.98,55.55,55.84,44244.0,55.59,55.98,55.55,55.84,44244.0
2017-09-27 09:40:00,55.85,55.9,55.64,55.76,22713.0,55.85,55.9,55.64,55.76,22713.0
2017-09-27 09:45:00,55.76,55.87,55.58,55.65,16401.0,55.76,55.87,55.58,55.65,16401.0
2017-09-27 09:50:00,55.68,55.68,55.43,55.44,12086.0,55.68,55.68,55.43,55.44,12086.0
2017-09-27 09:55:00,55.48,55.48,55.2,55.2,5250.0,55.48,55.48,55.2,55.2,5250.0
2017-09-27 10:00:00,55.16,55.27,55.03,55.25,18381.0,55.16,55.27,55.03,55.25,18381.0
2017-09-27 10:05:00,55.25,55.25,54.93,55.04,7133.0,55.25,55.25,54.93,55.04,7133.0
2017-09-27 10:10:00,55.05,55.12,54.86,54.9,15607.0,55.05,55.12,54.86,54.9,15607.0
2017-09-27 10:15:00,54.88,55.12,54.88,55.05,11061.0,54.88,55.12,54.88,55.05,11061.0
2017-09-27 10:20:00,55.07,55.11,54.93,55.06,10071.0,55.07,55.11,54.93,55.06,10071.0
2017-09-27 10:25:00,55.1,55.21,55.0,55.21,7795.0,55.1,55.21,55.0,55.21,7795.0
2017-09-27 10:30:00,55.25,55.28,55.2,55.2,6193.0,55.25,55.28,55.2,55.2,6193.0
2017-09-27 10:35:00,55.16,55.19,55.05,55.13,9977.0,55.16,55.19,55.05,55.13,9977.0
2017-09-27 10:40:00,55.14,55.42,55.13,55.42,9046.0,55.14,55.42,55.13,55.42,9046.0
2017-09-27 10:45:00,55.45,55.53,55.37,55.38,10073.0,55.45,55.53,55.37,55.38,10073.0
2017-09-27 10:50:00,55.36,55.44,55.27,55.37,11188.0,55.36,55.44,55.27,55.37,11188.0
2017-09-27 10:55:00,55.36,55.36,55.1,55.1,7570.0,55.36,55.36,55.1,55.1,7570.0
2017-09-27 11:00:00,55.15,55.2,55.01,55.12,7756.0,55.15,55.2,55.01,55.12,7756.0
2017-09-27 11:05:00,55.11,55.16,55.05,55.09,15745.0,55.11,55.16,55.05,55.09,15745.0
2017-09-27 11:10:00,55.1,55.15,55.09,55.12,10149.0,55.1,55.15,55.09,55.12,10149.0
2017-09-27 11:15:00,55.13,55.33,55.09,55.31,18958.0,55.13,55.33,55.09,55.31,18958.0
2017-09-27 11:20:00,55.33,55.43,55.32,55.36,3619.0,55.33,55.43,55.32,55.36,3619.0
2017-09-27 11:25:00,55.39,55.69,55.39,55.53,11317.0,55.39,55.69,55.39,55.53,11317.0
2017-09-27 11:30:00,55.52,55.6,55.46,55.5,9029.0,55.52,55.6,55.46,55.5,9029.0
2017-09-27 11:35:00,55.45,55.56,55.45,55.51,5285.0,55.45,55.56,55.45,55.51,5285.0
2017-09-27 11:40:00,55.5,55.53,55.46,55.53,4345.0,55.5,55.53,55.46,55.53,4345.0
2017-09-27 11:45:00,55.54,55.58,55.49,55.5,3815.0,55.54,55.58,55.49,55.5,3815.0
2017-09-27 11:50:00,55.51,55.59,55.47,55.56,11347.0,55.51,55.59,55.47,55.56,11347.0
2017-09-27 11:55:00,55.57,55.6,55.49,55.55,2900.0,55.57,55.6,55.49,55.55,2900.0
2017-09-27 12:00:00,55.58,55.58,55.47,55.5,2602.0,55.58,55.58,55.47,55.5,2602.0
2017-09-27 12:05:00,55.47,55.56,55.47,55.52,7600.0,55.47,55.56,55.47,55.52,7600.0
2017-09-27 12:10:00,55.55,55.55,55.49,55.5,5000.0,55.55,55.55,55.49,55.5,5000.0
2017-09-27 12:15:00,55.51,55.54,55.47,55.52,5428.0,55.51,55.54,55.47,55.52,5428.0
2017-09-27 12:20:00,55.53,55.69,55.52,55.66,3509.0,55.53,55.69,55.52,55.66,3509.0
2017-09-27 12:25:00,55.69,55.69,55.64,55.67,5729.0,55.69,55.69,55.64,55.67,5729.0
2017-09-27 12:30:00,55.65,55.67,55.61,55.66,3846.0,55.65,55.67,55.61,55.66,3846.0
2017-09-27 12:35:00,55.66,55.7,55.61,55.66,3614.0,55.66,55.7,55.61,55.66,3614.0
2017-09-27 12:40:00,55.64,55.64,55.59,55.59,2980.0,55.64,55.64,55.59,55.59,2980.0
2017-09-27 12:45:00,55.61,55.66,55.61,55.66,5168.0,55.61,55.66,55.61,55.66,5168.0
2017-09-27 12:50:00,55.62,55.7,55.62,55.7,4431.0,55.62,55.7,55.62,55.7,4431.0
2017-09-27 12:55:00,55.7,55.74,55.67,55.74,4204.0,55.7,55.74,55.67,55.74,4204.0
2017-09-27 13:00:00,55.75,55.8,55.73,55.78,5768.0,55.75,55.8,55.73,55.78,5768.0
2017-09-27 13:05:00,55.79,55.87,55.79,55.86,3410.0,55.79,55.87,55.79,55.86,3410.0
2017-09-27 13:10:00,55.88,55.9,55.84,55.84,2369.0,55.88,55.9,55.84,55.84,2369.0
2017-09-27 13:15:00,55.85,55.85,55.78,55.84,3856.0,55.85,55.85,55.78,55.84,3856.0
2017-09-27 13:20:00,55.82,55.96,55.8,55.85,15000.0,55.82,55.96,55.8,55.85,15000.0
2017-09-27 13:25:00,55.87,55.9,55.87,55.88,1937.0,55.87,55.9,55.87,55.88,1937.0
2017-09-27 13:30:00,55.89,56.02,55.88,56.01,9394.0,55.89,56.02,55.88,56.01,9394.0
2017-09-27 13:35:00,56.03,56.12,56.02,56.12,6939.0,56.03,56.12,56.02,56.12,6939.0
2017-09-27 13:40:00,56.11,56.13,56.06,56.09,8033.0,56.11,56.13,56.06,56.09,8033.0
2017-09-27 13:45:00,56.1,56.16,56.08,56.14,5015.0,56.1,56.16,56.08,56.14,5015.0
2017-09-27 13:50:00,56.16,56.25,56.16,56.25,3510.0,56.16,56.25,56.16,56.25,3510.0
2017-09-27 13:55:00,56.26,56.46,56.26,56.43,11965.0,56.26,56.46,56.26,56.43,11965.0
2017-09-27 14:00:00,56.42,56.45,56.36,56.45,5341.0,56.42,56.45,56.36,56.45,5341.0
2017-09-27 14:05:00,56.47,56.49,56.35,56.37,5465.0,56.47,56.49,56.35,56.37,5465.0
2017-09-27 14:10:00,56.39,56.39,56.21,56.26,5615.0,56.39,56.39,56.21,56.26,5615.0
2017-09-27 14:15:00,56.28,56.3,56.23,56.23,3499.0,56.28,56.3,56.23,56.23,3499.0
2017-09-27 14:20:00,56.22,56.22,56.1,56.13,8610.0,56.22,56.22,56.1,56.13,8610.0
2017-09-27 14:25:00,56.13,56.27,56.08,56.23,9624.0,56.13,56.27,56.08,56.23,9624.0
2017-09-27 14:30:00,56.27,56.27,56.21,56.22,7864.0,56.27,56.27,56.21,56.22,7864.0
2017-09-27 14:35:00,56.21,56.26,56.18,56.18,12207.0,56.21,56.26,56.18,56.18,12207.0
2017-09-27 14:40:00,56.17,56.19,56.13,56.15,9719.0,56.17,56.19,56.13,56.15,9719.0
2017-09-27 14:45:00,56.14,56.14,56.06,56.08,9745.0,56.14,56.14,56.06,56.08,9745.0
2017-09-27 14:50:00,56.07,56.12,56.07,56.09,8400.0,56.07,56.12,56.07,56.09,8400.0
2017-09-27 14:55:00,56.1,56.2,56.08,56.17,13877.0,56.1,56.2,56.08,56.17,13877.0
2017-09-27 15:00:00,56.16,56.18,56.08,56.18,10574.0,56.16,56.18,56.08,56.18,10574.0
2017-09-27 15:05:00,56.18,56.36,56.15,56.36,12520.0,56.18,56.36,56.15,56.36,12520.0
2017-09-27 15:10:00,56.34,56.35,56.21,56.23,6409.0,56.34,56.35,56.21,56.23,6409.0
2017-09-27 15:15:00,56.23,56.26,56.18,56.22,16880.0,56.23,56.26,56.18,56.22,16880.0
2017-09-27 15:20:00,56.21,56.29,56.17,56.17,9301.0,56.21,56.29,56.17,56.17,9301.0
2017-09-27 15:25:00,56.17,56.21,56.16,56.16,7211.0,56.17,56.21,56.16,56.16,7211.0
2017-09-27 15:30:00,56.17,56.42,56.15,56.37,29462.0,56.17,56.42,56.15,56.37,29462.0
2017-09-27 15:35:00,56.37,56.4,56.28,56.3,14229.0,56.37,56.4,56.28,56.3,14229.0
2017-09-27 15:40:00,56.3,56.3,56.12,56.15,26820.0,56.3,56.3,56.12,56.15,26820.0
2017-09-27 15:45:00,56.12,56.13,56.01,56.02,31835.0,56.12,56.13,56.01,56.02,31835.0
2017-09-27 15:50:00,56.02,56.02,55.93,55.95,52774.0,56.02,56.02,55.93,55.95,52774.0
2017-09-27 15:55:00,55.93,56.0,55.89,55.96,78178.0,55.93,56.0,55.89,55.96,78178.0
2017-09-28 09:30:00,55.79,55.79,55.36,55.51,21634.0,55.79,55.79,55.36,55.51,21634.0
2017-09-28 09:35:00,55.56,55.74,55.32,55.32,10144.0,55.56,55.74,55.32,55.32,10144.0
2017-09-28 09:40:00,55.38,55.43,55.27,55.31,3250.0,55.38,55.43,55.27,55.31,3250.0
2017-09-28 09:45:00,55.26,55.28,55.07,55.28,17889.0,55.26,55.28,55.07,55.28,17889.0
2017-09-28 09:50:00,55.23,55.58,55.22,55.58,6940.0,55.23,55.58,55.22,55.58,6940.0
2017-09-28 09:55:00,55.61,55.76,55.4,55.71,13088.0,55.61,55.76,55.4,55.71,13088.0
2017-09-28 10:00:00,55.69,55.7,55.5,55.64,8037.0,55.69,55.7,55.5,55.64,8037.0
2017-09-28 10:05:00,55.67,55.82,55.67,55.82,3627.0,55.67,55.82,55.67,55.82,3627.0
2017-09-28 10:10:00,55.89,55.95,55.8,55.9,6130.0,55.89,55.95,55.8,55.9,6130.0
2017-09-28 10:15:00,55.86,55.93,55.68,55.77,5200.0,55.86,55.93,55.68,55.77,5200.0
2017-09-28 10:20:00,55.78,55.87,55.78,55.85,4300.0,55.78,55.87,55.78,55.85,4300.0
2017-09-28 10:25:00,55.88,56.02,55.88,56.02,6450.0,55.88,56.02,55.88,56.02,6450.0
2017-09-28 10:30:00,55.99,56.17,55.98,56.14,14052.0,55.99,56.17,55.98,56.14,14052.0
2017-09-28 10:35:00,56.16,56.37,56.12,56.33,13228.0,56.16,56.37,56.12,56.33,13228.0
2017-09-28 10:40:00,56.33,56.57,56.33,56.48,7583.0,56.33,56.57,56.33,56.48,7583.0
2017-09-28 10:45:00,56.49,56.54,56.19,56.22,5599.0,56.49,56.54,56.19,56.22,5599.0
2017-09-28 10:50:00,56.2,56.36,56.19,56.27,5370.0,56.2,56.36,56.19,56.27,5370.0
2017-09-28 10:55:00,56.27,56.27,56.11,56.21,12449.0,56.27,56.27,56.11,56.21,12449.0
2017-09-28 11:00:00,56.22,56.37,56.22,56.26,7241.0,56.22,56.37,56.22,56.26,7241.0
2017-09-28 11:05:00,56.28,56.4,56.26,56.36,6991.0,56.28,56.4,56.26,56.36,6991.0
2017-09-28 11:10:00,56.31,56.37,56.28,56.33,5014.0,56.31,56.37,56.28,56.33,5014.0
2017-09-28 11:15:00,56.3,56.44,56.25,56.44,11050.0,56.3,56.44,56.25,56.44,11050.0
2017-09-28 11:20:00,56.49,56.6,56.45,56.5,9318.0,56.49,56.6,56.45,56.5,9318.0
2017-09-28 11:25:00,56.5,56.55,56.39,56.45,8367.0,56.5,56.55,56.39,56.45,8367.0
2017-09-28 11:30:00,56.45,56.48,56.34,56.43,8138.0,56.45,56.48,56.34,56.43,8138.0
2017-09-28 11:35:00,56.43,56.55,56.41,56.45,6679.0,56.43,56.55,56.41,56.45,6679.0
2017-09-28 11:40:00,56.46,56.65,56.45,56.52,13058.0,56.46,56.65,56.45,56.52,13058.0
2017-09-28 11:45:00,56.52,56.61,56.5,56.57,10953.0,56.52,56.61,56.5,56.57,10953.0
2017-09-28 11:50:00,56.59,56.68,56.55,56.57,11497.0,56.59,56.68,56.55,56.57,11497.0
2017-09-28 11:55:00,56.54,56.63,56.54,56.63,10300.0,56.54,56.63,56.54,56.63,10300.0
2017-09-28 12:00:00,56.64,56.72,56.64,56.72,10048.0,56.64,56.72,56.64,56.72,10048.0
2017-09-28 12:05:00,56.71,56.73,56.61,56.61,9159.0,56.71,56.73,56.61,56.61,9159.0
2017-09-28 12:10:00,56.62,56.68,56.6,56.68,7026.0,56.62,56.68,56.6,56.68,7026.0
2017-09-28 12:15:00,56.68,56.7,56.63,56.66,10127.0,56.68,56.7,56.63,56.66,10127.0
2017-09-28 12:20:00,56.65,56.67,56.54,56.55,6992.0,56.65,56.67,56.54,56.55,6992.0
2017-09-28 12:25:00,56.54,56.6,56.49,56.59,15850.0,56.54,56.6,56.49,56.59,15850.0
2017-09-28 12:30:00,56.59,56.61,56.42,56.5,14767.0,56.59,56.61,56.42,56.5,14767.0
2017-09-28 12:35:00,56.49,56.49,56.37,56.42,7155.0,56.49,56.49,56.37,56.42,7155.0
2017-09-28 12:40:00,56.41,56.41,56.31,56.31,5048.0,56.41,56.41,56.31,56.31,5048.0
2017-09-28 12:45:00,56.31,56.4,56.29,56.4,5304.0,56.31,56.4,56.29,56.4,5304.0
2017-09-28 12:50:00,56.42,56.55,56.4,56.55,9879.0,56.42,56.55,56.4,56.55,9879.0
2017-09-28 12:55:00,56.53,56.53,56.39,56.41,9734.0,56.53,56.53,56.39,56.41,9734.0
2017-09-28 13:00:00,56.4,56.47,56.34,56.39,8595.0,56.4,56.47,56.34,56.39,8595.0
2017-09-28 13:05:00,56.38,56.43,56.34,56.39,7102.0,56.38,56.43,56.34,56.39,7102.0
2017-09-28 13:10:00,56.41,56.51,56.41,56.51,5734.0,56.41,56.51,56.41,56.51,5734.0
2017-09-28 13:15:00,56.51,56.59,56.51,56.54,13159.0,56.51,56.59,56.51,56.54,13159.0
2017-09-28 13:20:00,56.54,56.66,56.54,56.65,11230.0,56.54,56.66,56.54,56.65,11230.0
2017-09-28 13:25:00,56.66,56.7,56.65,56.65,8560.0,56.66,56.7,56.65,56.65,8560.0
2017-09-28 13:30:00,56.65,56.7,56.65,56.69,4735.0,56.65,56.7,56.65,56.69,4735.0
2017-09-28 13:35:00,56.7,56.7,56.67,56.68,4454.0,56.7,56.7,56.67,56.68,4454.0
2017-09-28 13:40:00,56.68,56.68,56.52,56.54,7793.0,56.68,56.68,56.52,56.54,7793.0
2017-09-28 13:45:00,56.52,56.58,56.51,56.54,12431.0,56.52,56.58,56.51,56.54,12431.0
2017-09-28 13:50:00,56.53,56.57,56.51,56.57,8567.0,56.53,56.57,56.51,56.57,8567.0
2017-09-28 13:55:00,56.55,56.59,56.55,56.55,4079.0,56.55,56.59,56.55,56.55,4079.0
2017-09-28 14:00:00,56.55,56.63,56.55,56.61,7339.0,56.55,56.63,56.55,56.61,7339.0
2017-09-28 14:05:00,56.63,56.65,56.6,56.63,10990.0,56.63,56.65,56.6,56.63,10990.0
2017-09-28 14:10:00,56.62,56.64,56.6,56.6,5705.0,56.62,56.64,56.6,56.6,5705.0
2017-09-28 14:15:00,56.61,56.63,56.57,56.57,6258.0,56.61,56.63,56.57,56.57,6258.0
2017-09-28 14:20:00,56.56,56.56,56.45,56.45,5948.0,56.56,56.56,56.45,56.45,5948.0
2017-09-28 14:25:00,56.46,56.47,56.38,56.4,10626.0,56.46,56.47,56.38,56.4,10626.0
2017-09-28 14:30:00,56.41,56.41,56.36,56.39,5594.0,56.41,56.41,56.36,56.39,5594.0
2017-09-28 14:35:00,56.39,56.39,56.3,56.31,4639.0,56.39,56.39,56.3,56.31,4639.0
2017-09-28 14:40:00,56.32,56.34,56.3,56.34,9348.0,56.32,56.34,56.3,56.34,9348.0
2017-09-28 14:45:00,56.36,56.38,56.34,56.36,9955.0,56.36,56.38,56.34,56.36,9955.0
2017-09-28 14:50:00,56.37,56.44,56.37,56.44,10790.0,56.37,56.44,56.37,56.44,10790.0
2017-09-28 14:55:00,56.44,56.49,56.42,56.42,9953.0,56.44,56.49,56.42,56.42,9953.0
2017-09-28 15:00:00,56.41,56.49,56.39,56.49,16982.0,56.41,56.49,56.39,56.49,16982.0
2017-09-28 15:05:00,56.49,56.55,56.48,56.55,21357.0,56.49,56.55,56.48,56.55,21357.0
2017-09-28 15:10:00,56.54,56.62,56.54,56.57,10720.0,56.54,56.62,56.54,56.57,10720.0
2017-09-28 15:15:00,56.57,56.57,56.46,56.46,7740.0,56.57,56.57,56.46,56.46,7740.0
2017-09-28 15:20:00,56.46,56.52,56.41,56.46,17535.0,56.46,56.52,56.41,56.46,17535.0
2017-09-28 15:25:00,56.49,56.53,56.48,56.49,5974.0,56.49,56.53,56.48,56.49,5974.0
2017-09-28 15:30:00,56.49,56.49,56.41,56.41,10917.0,56.49,56.49,56.41,56.41,10917.0
2017-09-28 15:35:00,56.42,56.42,56.31,56.36,18873.0,56.42,56.42,56.31,56.36,18873.0
2017-09-28 15:40:00,56.34,56.39,56.33,56.36,16407.0,56.34,56.39,56.33,56.36,16407.0
2017-09-28 15:45:00,56.36,56.36,56.29,56.3,29827.0,56.36,56.36,56.29,56.3,29827.0
2017-09-28 15:50:00,56.31,56.4,56.31,56.36,40733.0,56.31,56.4,56.31,56.36,40733.0
2017-09-28 15:55:00,56.35,56.5,56.34,56.43,71713.0,56.35,56.5,56.34,56.43,71713.0
2017-09-29 09:30:00,56.48,56.56,56.4,56.43,14284.0,56.48,56.56,56.4,56.43,14284.0
2017-09-29 09:35:00,56.56,56.79,56.55,56.78,5969.0,56.56,56.79,56.55,56.78,5969.0
2017-09-29 09:40:00,56.76,56.83,56.63,56.8,11437.0,56.76,56.83,56.63,56.8,11437.0
2017-09-29 09:45:00,56.84,56.88,56.67,56.88,4200.0,56.84,56.88,56.67,56.88,4200.0
2017-09-29 09:50:00,56.87,56.88,56.64,56.73,6992.0,56.87,56.88,56.64,56.73,6992.0
2017-09-29 09:55:00,56.78,56.78,56.55,56.55,8527.0,56.78,56.78,56.55,56.55,8527.0
2017-09-29 10:00:00,56.5,56.55,56.4,56.5,7432.0,56.5,56.55,56.4,56.5,7432.0
2017-09-29 10:05:00,56.46,56.65,56.46,56.65,11196.0,56.46,56.65,56.46,56.65,11196.0
2017-09-29 10:10:00,56.66,56.68,56.46,56.53,7600.0,56.66,56.68,56.46,56.53,7600.0
2017-09-29 10:15:00,56.5,56.59,56.48,56.53,8800.0,56.5,56.59,56.48,56.53,8800.0
2017-09-29 10:20:00,56.44,56.53,56.42,56.48,3375.0,56.44,56.53,56.42,56.48,3375.0
2017-09-29 10:25:00,56.49,56.49,56.4,56.44,6578.0,56.49,56.49,56.4,56.44,6578.0
2017-09-29 10:30:00,56.46,56.46,56.33,56.33,5075.0,56.46,56.46,56.33,56.33,5075.0
2017-09-29 10:35:00,56.31,56.47,56.24,56.47,6483.0,56.31,56.47,56.24,56.47,6483.0
2017-09-29 10:40:00,56.56,56.56,56.34,56.37,1200.0,56.56,56.56,56.34,56.37,1200.0
2017-09-29 10:45:00,56.35,56.52,56.35,56.42,4541.0,56.35,56.52,56.35,56.42,4541.0
2017-09-29 10:50:00,56.43,56.55,56.39,56.48,5519.0,56.43,56.55,56.39,56.48,5519.0
2017-09-29 10:55:00,56.51,56.51,56.33,56.33,3374.0,56.51,56.51,56.33,56.33,3374.0
2017-09-29 11:00:00,56.33,56.4,56.33,56.4,6939.0,56.33,56.4,56.33,56.4,6939.0
2017-09-29 11:05:00,56.37,56.4,56.33,56.33,6899.0,56.37,56.4,56.33,56.33,6899.0
2017-09-29 11:10:00,56.36,56.36,56.31,56.33,3050.0,56.36,56.36,56.31,56.33,3050.0
2017-09-29 11:15:00,56.34,56.57,56.33,56.53,11084.0,56.34,56.57,56.33,56.53,11084.0
2017-09-29 11:20:00,56.56,56.66,56.5,56.52,5101.0,56.56,56.66,56.5,56.52,5101.0
2017-09-29 11:25:00,56.49,56.54,56.37,56.46,17413.0,56.49,56.54,56.37,56.46,17413.0
2017-09-29 11:30:00,56.47,56.47,56.29,56.31,19527.0,56.47,56.47,56.29,56.31,19527.0
2017-09-29 11:35:00,56.27,56.32,56.15,56.16,30666.0,56.27,56.32,56.15,56.16,30666.0
2017-09-29 11:40:00,56.2,56.2,56.02,56.08,21741.0,56.2,56.2,56.02,56.08,21741.0
2017-09-29 11:45:00,56.08,56.3,56.08,56.26,9074.0,56.08,56.3,56.08,56.26,9074.0
2017-09-29 11:50:00,56.26,56.3,56.16,56.28,10637.0,56.26,56.3,56.16,56.28,10637.0
2017-09-29 11:55:00,56.28,56.3,56.2,56.3,6997.0,56.28,56.3,56.2,56.3,6997.0
2017-09-29 12:00:00,56.3,56.34,56.24,56.31,16923.0,56.3,56.34,56.24,56.31,16923.0
2017-09-29 12:05:00,56.31,56.35,56.22,56.24,6415.0,56.31,56.35,56.22,56.24,6415.0
2017-09-29 12:10:00,56.25,56.28,56.16,56.22,4913.0,56.25,56.28,56.16,56.22,4913.0
2017-09-29 12:15:00,56.22,56.33,56.22,56.31,3150.0,56.22,56.33,56.22,56.31,3150.0
2017-09-29 12:20:00,56.29,56.36,56.28,56.34,3653.0,56.29,56.36,56.28,56.34,3653.0
2017-09-29 12:25:00,56.33,56.4,56.32,56.39,5153.0,56.33,56.4,56.32,56.39,5153.0
2017-09-29 12:30:00,56.41,56.44,56.33,56.38,6653.0,56.41,56.44,56.33,56.38,6653.0
2017-09-29 12:35:00,56.38,56.48,56.38,56.47,3236.0,56.38,56.48,56.38,56.47,3236.0
2017-09-29 12:40:00,56.46,56.5,56.4,56.47,3848.0,56.46,56.5,56.4,56.47,3848.0
2017-09-29 12:45:00,56.5,56.53,56.46,56.53,3653.0,56.5,56.53,56.46,56.53,3653.0
2017-09-29 12:50:00,56.54,56.55,56.52,56.54,2500.0,56.54,56.55,56.52,56.54,2500.0
2017-09-29 12:55:00,56.54,56.64,56.52,56.6,5474.0,56.54,56.64,56.52,56.6,5474.0
2017-09-29 13:00:00,56.59,56.68,56.58,56.59,4970.0,56.59,56.68,56.58,56.59,4970.0
2017-09-29 13:05:00,56.6,56.63,56.56,56.56,4574.0,56.6,56.63,56.56,56.56,4574.0
2017-09-29 13:10:00,56.56,56.59,56.53,56.53,6627.0,56.56,56.59,56.53,56.53,6627.0
2017-09-29 13:15:00,56.51,56.52,56.49,56.49,1421.0,56.51,56.52,56.49,56.49,1421.0
2017-09-29 13:20:00,56.47,56.5,56.4,56.4,3900.0,56.47,56.5,56.4,56.4,3900.0
2017-09-29 13:25:00,56.42,56.46,56.41,56.43,3016.0,56.42,56.46,56.41,56.43,3016.0
2017-09-29 13:30:00,56.43,56.47,56.4,56.42,4202.0,56.43,56.47,56.4,56.42,4202.0
2017-09-29 13:35:00,56.43,56.47,56.4,56.47,2700.0,56.43,56.47,56.4,56.47,2700.0
2017-09-29 13:40:00,56.49,56.49,56.41,56.43,2528.0,56.49,56.49,56.41,56.43,2528.0
2017-09-29 13:45:00,56.43,56.44,56.34,56.34,2796.0,56.43,56.44,56.34,56.34,2796.0
2017-09-29 13:50:00,56.35,56.4,56.34,56.36,3606.0,56.35,56.4,56.34,56.36,3606.0
2017-09-29 13:55:00,56.37,56.37,56.29,56.33,4859.0,56.37,56.37,56.29,56.33,4859.0
2017-09-29 14:00:00,56.31,56.36,56.26,56.26,900.0,56.31,56.36,56.26,56.26,900.0
2017-09-29 14:05:00,56.25,56.31,56.22,56.31,6748.0,56.25,56.31,56.22,56.31,6748.0
2017-09-29 14:10:00,56.32,56.33,56.25,56.25,3906.0,56.32,56.33,56.25,56.25,3906.0
2017-09-29 14:15:00,56.28,56.36,56.27,56.3,2941.0,56.28,56.36,56.27,56.3,2941.0
2017-09-29 14:20:00,56.33,56.4,56.32,56.4,5036.0,56.33,56.4,56.32,56.4,5036.0
2017-09-29 14:25:00,56.37,56.4,56.32,56.38,4555.0,56.37,56.4,56.32,56.38,4555.0
2017-09-29 14:30:00,56.4,56.42,56.35,56.35,7156.0,56.4,56.42,56.35,56.35,7156.0
2017-09-29 14:35:00,56.36,56.39,56.31,56.36,5221.0,56.36,56.39,56.31,56.36,5221.0
2017-09-29 14:40:00,56.39,56.39,56.27,56.3,7691.0,56.39,56.39,56.27,56.3,7691.0
2017-09-29 14:45:00,56.3,56.39,56.3,56.39,3953.0,56.3,56.39,56.3,56.39,3953.0
2017-09-29 14:50:00,56.36,56.42,56.35,56.42,5350.0,56.36,56.42,56.35,56.42,5350.0
2017-09-29 14:55:00,56.42,56.42,56.38,56.39,4208.0,56.42,56.42,56.38,56.39,4208.0
2017-09-29 15:00:00,56.38,56.4,56.33,56.36,8016.0,56.38,56.4,56.33,56.36,8016.0
2017-09-29 15:05:00,56.37,56.37,56.3,56.3,6539.0,56.37,56.37,56.3,56.3,6539.0
2017-09-29 15:10:00,56.29,56.34,56.28,56.33,5108.0,56.29,56.34,56.28,56.33,5108.0
2017-09-29 15:15:00,56.31,56.33,56.27,56.31,6425.0,56.31,56.33,56.27,56.31,6425.0
2017-09-29 15:20:00,56.29,56.33,56.27,56.32,5824.0,56.29,56.33,56.27,56.32,5824.0
2017-09-29 15:25:00,56.32,56.37,56.25,56.25,8138.0,56.32,56.37,56.25,56.25,8138.0
2017-09-29 15:30:00,56.27,56.32,56.24,56.27,11940.0,56.27,56.32,56.24,56.27,11940.0
2017-09-29 15:35:00,56.28,56.29,56.24,56.26,12707.0,56.28,56.29,56.24,56.26,12707.0
2017-09-29 15:40:00,56.27,56.28,56.24,56.25,9418.0,56.27,56.28,56.24,56.25,9418.0
2017-09-29 15:45:00,56.24,56.37,56.22,56.3,17511.0,56.24,56.37,56.22,56.3,17511.0
2017-09-29 15:50:00,56.31,56.43,56.31,56.43,22989.0,56.31,56.43,56.31,56.43,22989.0
2017-09-29 15:55:00,56.43,56.46,56.39,56.4,51192.0,56.43,56.46,56.39,56.4,51192.0
2017-10-02 09:30:00,56.42,56.6,56.34,56.59,19221.0,56.42,56.6,56.34,56.59,19221.0
2017-10-02 09:35:00,56.59,56.79,56.56,56.74,23183.0,56.59,56.79,56.56,56.74,23183.0
2017-10-02 09:40:00,56.72,56.83,56.64,56.78,7848.0,56.72,56.83,56.64,56.78,7848.0
2017-10-02 09:45:00,56.79,56.99,56.75,56.92,13490.0,56.79,56.99,56.75,56.92,13490.0
2017-10-02 09:50:00,56.88,56.96,56.83,56.9,1900.0,56.88,56.96,56.83,56.9,1900.0
2017-10-02 09:55:00,56.92,57.1,56.89,57.1,13389.0,56.92,57.1,56.89,57.1,13389.0
2017-10-02 10:00:00,57.11,57.3,57.03,57.3,8440.0,57.11,57.3,57.03,57.3,8440.0
2017-10-02 10:05:00,57.3,57.47,57.25,57.39,10805.0,57.3,57.47,57.25,57.39,10805.0
2017-10-02 10:10:00,57.38,57.49,57.31,57.49,4500.0,57.38,57.49,57.31,57.49,4500.0
2017-10-02 10:15:00,57.46,57.65,57.46,57.51,10606.0,57.46,57.65,57.46,57.51,10606.0
2017-10-02 10:20:00,57.46,57.46,57.27,57.45,6700.0,57.46,57.46,57.27,57.45,6700.0
2017-10-02 10:25:00,57.43,57.43,57.11,57.13,9293.0,57.43,57.43,57.11,57.13,9293.0
2017-10-02 10:30:00,57.13,57.14,56.93,56.97,7806.0,57.13,57.14,56.93,56.97,7806.0
2017-10-02 10:35:00,56.92,56.99,56.83,56.93,18252.0,56.92,56.99,56.83,56.93,18252.0
2017-10-02 10:40:00,56.95,56.98,56.84,56.97,7256.0,56.95,56.98,56.84,56.97,7256.0
2017-10-02 10:45:00,56.98,57.25,56.97,57.11,11278.0,56.98,57.25,56.97,57.11,11278.0
2017-10-02 10:50:00,57.14,57.19,57.05,57.11,6063.0,57.14,57.19,57.05,57.11,6063.0
2017-10-02 10:55:00,57.12,57.17,56.95,56.97,8111.0,57.12,57.17,56.95,56.97,8111.0
2017-10-02 11:00:00,56.98,57.05,56.94,56.99,2046.0,56.98,57.05,56.94,56.99,2046.0
2017-10-02 11:05:00,56.98,57.0,56.89,56.89,4560.0,56.98,57.0,56.89,56.89,4560.0
2017-10-02 11:10:00,56.86,56.98,56.81,56.93,6000.0,56.86,56.98,56.81,56.93,6000.0
2017-10-02 11:15:00,56.9,57.11,56.9,57.03,6382.0,56.9,57.11,56.9,57.03,6382.0
2017-10-02 11:20:00,57.0,57.14,57.0,57.13,3619.0,57.0,57.14,57.0,57.13,3619.0
2017-10-02 11:25:00,57.14,57.14,57.01,57.05,5157.0,57.14,57.14,57.01,57.05,5157.0
2017-10-02 11:30:00,57.04,57.08,56.92,57.01,13984.0,57.04,57.08,56.92,57.01,13984.0
2017-10-02 11:35:00,57.01,57.14,57.0,57.13,6545.0,57.01,57.14,57.0,57.13,6545.0
2017-10-02 11:40:00,57.14,57.14,56.95,56.95,5990.0,57.14,57.14,56.95,56.95,5990.0
2017-10-02 11:45:00,56.97,56.97,56.85,56.85,2686.0,56.97,56.97,56.85,56.85,2686.0
2017-10-02 11:50:00,56.84,57.06,56.83,57.06,9487.0,56.84,57.06,56.83,57.06,9487.0
2017-10-02 11:55:00,57.04,57.04,56.77,56.84,12696.0,57.04,57.04,56.77,56.84,12696.0
2017-10-02 12:00:00,56.79,56.83,56.58,56.83,10754.0,56.79,56.83,56.58,56.83,10754.0
2017-10-02 12:05:00,56.85,56.86,56.62,56.72,21341.0,56.85,56.86,56.62,56.72,21341.0
2017-10-02 12:10:00,56.7,56.76,56.56,56.56,3392.0,56.7,56.76,56.56,56.56,3392.0
2017-10-02 12:15:00,56.54,56.83,56.52,56.83,4132.0,56.54,56.83,56.52,56.83,4132.0
2017-10-02 12:20:00,56.86,56.9,56.78,56.78,3614.0,56.86,56.9,56.78,56.78,3614.0
2017-10-02 12:25:00,56.81,56.88,56.78,56.82,6557.0,56.81,56.88,56.78,56.82,6557.0
2017-10-02 12:30:00,56.83,56.86,56.76,56.79,4511.0,56.83,56.86,56.76,56.79,4511.0
2017-10-02 12:35:00,56.8,56.87,56.78,56.78,6100.0,56.8,56.87,56.78,56.78,6100.0
2017-10-02 12:40:00,56.77,56.77,56.67,56.69,11243.0,56.77,56.77,56.67,56.69,11243.0
2017-10-02 12:45:00,56.73,56.8,56.69,56.8,5787.0,56.73,56.8,56.69,56.8,5787.0
2017-10-02 12:50:00,56.8,56.82,56.74,56.77,18331.0,56.8,56.82,56.74,56.77,18331.0
2017-10-02 12:55:00,56.78,56.85,56.69,56.84,32739.0,56.78,56.85,56.69,56.84,32739.0
2017-10-02 13:00:00,56.84,56.89,56.79,56.87,12782.0,56.84,56.89,56.79,56.87,12782.0
2017-10-02 13:05:00,56.86,56.89,56.77,56.79,8980.0,56.86,56.89,56.77,56.79,8980.0
2017-10-02 13:10:00,56.78,56.79,56.69,56.79,12196.0,56.78,56.79,56.69,56.79,12196.0
2017-10-02 13:15:00,56.78,56.79,56.65,56.69,15744.0,56.78,56.79,56.65,56.69,15744.0
2017-10-02 13:20:00,56.71,56.71,56.62,56.68,12296.0,56.71,56.71,56.62,56.68,12296.0
2017-10-02 13:25:00,56.71,56.72,56.69,56.72,4823.0,56.71,56.72,56.69,56.72,4823.0
2017-10-02 13:30:00,56.72,56.75,56.67,56.69,8586.0,56.72,56.75,56.67,56.69,8586.0
2017-10-02 13:35:00,56.66,56.74,56.66,56.69,4700.0,56.66,56.74,56.66,56.69,4700.0
2017-10-02 13:40:00,56.68,56.7,56.52,56.56,11563.0,56.68,56.7,56.52,56.56,11563.0
2017-10-02 13:45:00,56.58,56.75,56.58,56.75,7451.0,56.58,56.75,56.58,56.75,7451.0
2017-10-02 13:50:00,56.75,56.87,56.75,56.87,3598.0,56.75,56.87,56.75,56.87,3598.0
2017-10-02 13:55:00,56.89,56.89,56.81,56.82,12484.0,56.89,56.89,56.81,56.82,12484.0
2017-10-02 14:00:00,56.83,56.86,56.81,56.81,7107.0,56.83,56.86,56.81,56.81,7107.0
2017-10-02 14:05:00,56.83,56.87,56.82,56.86,3228.0,56.83,56.87,56.82,56.86,3228.0
2017-10-02 14:10:00,56.87,56.88,56.83,56.86,11282.0,56.87,56.88,56.83,56.86,11282.0
2017-10-02 14:15:00,56.88,56.91,56.85,56.9,6282.0,56.88,56.91,56.85,56.9,6282.0
2017-10-02 14:20:00,56.9,56.91,56.83,56.85,7812.0,56.9,56.91,56.83,56.85,7812.0
2017-10-02 14:25:00,56.84,56.94,56.84,56.94,6550.0,56.84,56.94,56.84,56.94,6550.0
2017-10-02 14:30:00,56.96,57.09,56.96,57.09,5830.0,56.96,57.09,56.96,57.09,5830.0
2017-10-02 14:35:00,57.11,57.13,57.07,57.08,9109.0,57.11,57.13,57.07,57.08,9109.0
2017-10-02 14:40:00,57.06,57.09,57.04,57.07,4961.0,57.06,57.09,57.04,57.07,4961.0
2017-10-02 14:45:00,57.07,57.07,57.03,57.07,6206.0,57.07,57.07,57.03,57.07,6206.0
2017-10-02 14:50:00,57.08,57.1,57.03,57.1,9741.0,57.08,57.1,57.03,57.1,9741.0
2017-10-02 14:55:00,57.1,57.11,57.03,57.04,9204.0,57.1,57.11,57.03,57.04,9204.0
2017-10-02 15:00:00,57.04,57.04,56.97,56.99,8948.0,57.04,57.04,56.97,56.99,8948.0
2017-10-02 15:05:00,56.99,56.99,56.91,56.98,10703.0,56.99,56.99,56.91,56.98,10703.0
2017-10-02 15:10:00,57.01,57.06,56.97,57.04,9351.0,57.01,57.06,56.97,57.04,9351.0
2017-10-02 15:15:00,57.02,57.04,56.97,57.02,8179.0,57.02,57.04,56.97,57.02,8179.0
2017-10-02 15:20:00,57.02,57.06,56.99,57.03,10420.0,57.02,57.06,56.99,57.03,10420.0
2017-10-02 15:25:00,57.03,57.06,57.02,57.03,8570.0,57.03,57.06,57.02,57.03,8570.0
2017-10-02 15:30:00,57.02,57.08,56.95,56.95,18384.0,57.02,57.08,56.95,56.95,18384.0
2017-10-02 15:35:00,56.96,57.05,56.95,57.01,13505.0,56.96,57.05,56.95,57.01,13505.0
2017-10-02 15:40:00,57.0,57.05,56.94,56.99,23353.0,57.0,57.05,56.94,56.99,23353.0
2017-10-02 15:45:00,56.99,57.11,56.99,57.11,21204.0,56.99,57.11,56.99,57.11,21204.0
2017-10-02 15:50:00,57.12,57.18,57.1,57.12,32532.0,57.12,57.18,57.1,57.12,32532.0
2017-10-02 15:55:00,57.13,57.15,57.06,57.08,38880.0,57.13,57.15,57.06,57.08,38880.0
2017-10-03 09:30:00,56.94,57.48,56.94,57.45,39396.0,56.94,57.48,56.94,57.45,39396.0
2017-10-03 09:35:00,57.33,57.5,57.16,57.16,4430.0,57.33,57.5,57.16,57.16,4430.0
2017-10-03 09:40:00,57.21,57.21,56.83,57.01,9374.0,57.21,57.21,56.83,57.01,9374.0
2017-10-03 09:45:00,57.0,57.3,56.96,57.27,6285.0,57.0,57.3,56.96,57.27,6285.0
2017-10-03 09:50:00,57.25,57.25,57.02,57.05,4751.0,57.25,57.25,57.02,57.05,4751.0
2017-10-03 09:55:00,57.08,57.1,56.94,57.0,4300.0,57.08,57.1,56.94,57.0,4300.0
2017-10-03 10:00:00,57.0,57.02,56.89,56.93,16127.0,57.0,57.02,56.89,56.93,16127.0
2017-10-03 10:05:00,56.93,56.97,56.77,56.79,8999.0,56.93,56.97,56.77,56.79,8999.0
2017-10-03 10:10:00,56.79,56.83,56.63,56.63,21138.0,56.79,56.83,56.63,56.63,21138.0
2017-10-03 10:15:00,56.59,56.69,56.55,56.65,7117.0,56.59,56.69,56.55,56.65,7117.0
2017-10-03 10:20:00,56.63,56.64,56.48,56.6,11171.0,56.63,56.64,56.48,56.6,11171.0
2017-10-03 10:25:00,56.63,56.79,56.63,56.71,7708.0,56.63,56.79,56.63,56.71,7708.0
2017-10-03 10:30:00,56.7,56.72,56.6,56.65,7131.0,56.7,56.72,56.6,56.65,7131.0
2017-10-03 10:35:00,56.68,56.68,56.55,56.58,5000.0,56.68,56.68,56.55,56.58,5000.0
2017-10-03 10:40:00,56.57,56.59,56.45,56.45,7763.0,56.57,56.59,56.45,56.45,7763.0
2017-10-03 10:45:00,56.45,56.47,56.42,56.46,3481.0,56.45,56.47,56.42,56.46,3481.0
2017-10-03 10:50:00,56.47,56.5,56.35,56.4,7720.0,56.47,56.5,56.35,56.4,7720.0
2017-10-03 10:55:00,56.38,56.48,56.38,56.4,2268.0,56.38,56.48,56.38,56.4,2268.0
2017-10-03 11:00:00,56.4,56.45,56.37,56.45,4398.0,56.4,56.45,56.37,56.45,4398.0
2017-10-03 11:05:00,56.48,56.49,56.43,56.46,12883.0,56.48,56.49,56.43,56.46,12883.0
2017-10-03 11:10:00,56.47,56.47,56.34,56.38,9422.0,56.47,56.47,56.34,56.38,9422.0
2017-10-03 11:15:00,56.39,56.39,56.24,56.29,13522.0,56.39,56.39,56.24,56.29,13522.0
2017-10-03 11:20:00,56.28,56.41,56.28,56.39,8480.0,56.28,56.41,56.28,56.39,8480.0
2017-10-03 11:25:00,56.4,56.45,56.31,56.41,7041.0,56.4,56.45,56.31,56.41,7041.0
2017-10-03 11:30:00,56.41,56.61,56.41,56.6,7498.0,56.41,56.61,56.41,56.6,7498.0
2017-10-03 11:35:00,56.6,56.61,56.43,56.45,6848.0,56.6,56.61,56.43,56.45,6848.0
2017-10-03 11:40:00,56.41,56.44,56.39,56.44,2900.0,56.41,56.44,56.39,56.44,2900.0
2017-10-03 11:45:00,56.41,56.44,56.37,56.44,4343.0,56.41,56.44,56.37,56.44,4343.0
2017-10-03 11:50:00,56.4,56.51,56.4,56.5,4843.0,56.4,56.51,56.4,56.5,4843.0
2017-10-03 11:55:00,56.52,56.56,56.47,56.55,5204.0,56.52,56.56,56.47,56.55,5204.0
2017-10-03 12:00:00,56.56,56.62,56.53,56.58,3031.0,56.56,56.62,56.53,56.58,3031.0
2017-10-03 12:05:00,56.62,56.8,56.61,56.8,10200.0,56.62,56.8,56.61,56.8,10200.0
2017-10-03 12:10:00,56.81,56.85,56.79,56.8,6574.0,56.81,56.85,56.79,56.8,6574.0
2017-10-03 12:15:00,56.81,56.81,56.75,56.76,2977.0,56.81,56.81,56.75,56.76,2977.0
2017-10-03 12:20:00,56.77,56.83,56.76,56.8,3902.0,56.77,56.83,56.76,56.8,3902.0
2017-10-03 12:25:00,56.82,56.88,56.82,56.84,4100.0,56.82,56.88,56.82,56.84,4100.0
2017-10-03 12:30:00,56.83,56.88,56.83,56.87,3301.0,56.83,56.88,56.83,56.87,3301.0
2017-10-03 12:35:00,56.86,56.92,56.83,56.88,4889.0,56.86,56.92,56.83,56.88,4889.0
2017-10-03 12:40:00,56.87,56.87,56.74,56.79,3253.0,56.87,56.87,56.74,56.79,3253.0
2017-10-03 12:45:00,56.78,56.78,56.73,56.73,3425.0,56.78,56.78,56.73,56.73,3425.0
2017-10-03 12:50:00,56.73,56.84,56.71,56.84,4975.0,56.73,56.84,56.71,56.84,4975.0
2017-10-03 12:55:00,56.84,56.89,56.82,56.87,4025.0,56.84,56.89,56.82,56.87,4025.0
2017-10-03 13:00:00,56.85,56.9,56.85,56.88,2750.0,56.85,56.9,56.85,56.88,2750.0
2017-10-03 13:05:00,56.88,56.94,56.78,56.78,4003.0,56.88,56.94,56.78,56.78,4003.0
2017-10-03 13:10:00,56.81,56.81,56.77,56.77,500.0,56.81,56.81,56.77,56.77,500.0
2017-10-03 13:15:00,56.8,56.81,56.78,56.78,2968.0,56.8,56.81,56.78,56.78,2968.0
2017-10-03 13:20:00,56.77,56.89,56.76,56.89,6371.0,56.77,56.89,56.76,56.89,6371.0
2017-10-03 13:25:00,56.9,56.99,56.87,56.95,2738.0,56.9,56.99,56.87,56.95,2738.0
2017-10-03 13:30:00,56.96,57.02,56.95,57.02,6750.0,56.96,57.02,56.95,57.02,6750.0
2017-10-03 13:35:00,57.02,57.05,57.0,57.03,2475.0,57.02,57.05,57.0,57.03,2475.0
2017-10-03 13:40:00,57.04,57.13,57.03,57.11,8534.0,57.04,57.13,57.03,57.11,8534.0
2017-10-03 13:45:00,57.13,57.23,57.12,57.23,8569.0,57.13,57.23,57.12,57.23,8569.0
2017-10-03 13:50:00,57.22,57.27,57.19,57.26,9973.0,57.22,57.27,57.19,57.26,9973.0
2017-10-03 13:55:00,57.24,57.29,57.22,57.27,10074.0,57.24,57.29,57.22,57.27,10074.0
2017-10-03 14:00:00,57.26,57.28,57.19,57.21,5375.0,57.26,57.28,57.19,57.21,5375.0
2017-10-03 14:05:00,57.18,57.23,57.18,57.2,1910.0,57.18,57.23,57.18,57.2,1910.0
2017-10-03 14:10:00,57.18,57.18,57.05,57.08,4923.0,57.18,57.18,57.05,57.08,4923.0
2017-10-03 14:15:00,57.07,57.11,57.06,57.11,5470.0,57.07,57.11,57.06,57.11,5470.0
2017-10-03 14:20:00,57.11,57.11,57.09,57.11,1700.0,57.11,57.11,57.09,57.11,1700.0
2017-10-03 14:25:00,57.12,57.15,57.11,57.13,3129.0,57.12,57.15,57.11,57.13,3129.0
2017-10-03 14:30:00,57.13,57.21,57.12,57.17,7859.0,57.13,57.21,57.12,57.17,7859.0
2017-10-03 14:35:00,57.15,57.16,57.14,57.15,3591.0,57.15,57.16,57.14,57.15,3591.0
2017-10-03 14:40:00,57.15,57.19,57.14,57.19,4094.0,57.15,57.19,57.14,57.19,4094.0
2017-10-03 14:45:00,57.19,57.21,57.14,57.14,1725.0,57.19,57.21,57.14,57.14,1725.0
2017-10-03 14:50:00,57.15,57.19,57.15,57.16,3953.0,57.15,57.19,57.15,57.16,3953.0
2017-10-03 14:55:00,57.17,57.2,57.17,57.2,6256.0,57.17,57.2,57.17,57.2,6256.0
2017-10-03 15:00:00,57.21,57.22,57.17,57.18,7246.0,57.21,57.22,57.17,57.18,7246.0
2017-10-03 15:05:00,57.19,57.19,57.1,57.11,7718.0,57.19,57.19,57.1,57.11,7718.0
2017-10-03 15:10:00,57.1,57.11,57.01,57.09,8419.0,57.1,57.11,57.01,57.09,8419.0
2017-10-03 15:15:00,57.08,57.08,57.02,57.03,6245.0,57.08,57.08,57.02,57.03,6245.0
2017-10-03 15:20:00,57.02,57.1,57.02,57.05,9487.0,57.02,57.1,57.02,57.05,9487.0
2017-10-03 15:25:00,57.04,57.1,57.04,57.07,12920.0,57.04,57.1,57.04,57.07,12920.0
2017-10-03 15:30:00,57.07,57.09,57.04,57.08,10894.0,57.07,57.09,57.04,57.08,10894.0
2017-10-03 15:35:00,57.09,57.1,57.07,57.09,27780.0,57.09,57.1,57.07,57.09,27780.0
2017-10-03 15:40:00,57.08,57.09,57.03,57.03,17541.0,57.08,57.09,57.03,57.03,17541.0
2017-10-03 15:45:00,57.03,57.07,57.01,57.07,29186.0,57.03,57.07,57.01,57.07,29186.0
2017-10-03 15:50:00,57.07,57.09,57.04,57.09,44822.0,57.07,57.09,57.04,57.09,44822.0
2017-10-03 15:55:00,57.1,57.1,57.04,57.09,41692.0,57.1,57.1,57.04,57.09,41692.0
2017-10-04 09:30:00,57.05,57.09,56.97,57.02,15538.0,57.05,57.09,56.97,57.02,15538.0
2017-10-04 09:35:00,56.98,57.14,56.88,56.88,5700.0,56.98,57.14,56.88,56.88,5700.0
2017-10-04 09:40:00,56.88,56.96,56.55,56.61,12310.0,56.88,56.96,56.55,56.61,12310.0
2017-10-04 09:45:00,56.63,56.68,56.41,56.41,7811.0,56.63,56.68,56.41,56.41,7811.0
2017-10-04 09:50:00,56.5,56.61,56.44,56.58,8835.0,56.5,56.61,56.44,56.58,8835.0
2017-10-04 09:55:00,56.59,56.8,56.49,56.8,9782.0,56.59,56.8,56.49,56.8,9782.0
2017-10-04 10:00:00,56.69,56.82,56.64,56.78,6708.0,56.69,56.82,56.64,56.78,6708.0
2017-10-04 10:05:00,56.8,56.91,56.73,56.91,5389.0,56.8,56.91,56.73,56.91,5389.0
2017-10-04 10:10:00,56.86,56.88,56.66,56.67,8135.0,56.86,56.88,56.66,56.67,8135.0
2017-10-04 10:15:00,56.67,56.8,56.67,56.73,3550.0,56.67,56.8,56.67,56.73,3550.0
2017-10-04 10:20:00,56.75,56.75,56.6,56.7,9393.0,56.75,56.75,56.6,56.7,9393.0
2017-10-04 10:25:00,56.69,56.75,56.64,56.65,3207.0,56.69,56.75,56.64,56.65,3207.0
2017-10-04 10:30:00,56.63,56.78,56.61,56.69,8747.0,56.63,56.78,56.61,56.69,8747.0
2017-10-04 10:35:00,56.7,56.75,56.64,56.75,5981.0,56.7,56.75,56.64,56.75,5981.0
2017-10-04 10:40:00,56.7,56.89,56.65,56.89,13102.0,56.7,56.89,56.65,56.89,13102.0
2017-10-04 10:45:00,56.9,56.95,56.86,56.95,3962.0,56.9,56.95,56.86,56.95,3962.0
2017-10-04 10:50:00,56.93,56.95,56.85,56.95,8399.0,56.93,56.95,56.85,56.95,8399.0
2017-10-04 10:55:00,56.98,57.07,56.92,57.05,7183.0,56.98,57.07,56.92,57.05,7183.0
2017-10-04 11:00:00,57.07,57.16,57.05,57.12,4838.0,57.07,57.16,57.05,57.12,4838.0
2017-10-04 11:05:00,57.1,57.25,57.1,57.25,5976.0,57.1,57.25,57.1,57.25,5976.0
2017-10-04 11:10:00,57.29,57.37,57.24,57.24,12881.0,57.29,57.37,57.24,57.24,12881.0
2017-10-04 11:15:00,57.23,57.26,57.18,57.25,4300.0,57.23,57.26,57.18,57.25,4300.0
2017-10-04 11:20:00,57.17,57.2,57.04,57.13,4438.0,57.17,57.2,57.04,57.13,4438.0
2017-10-04 11:25:00,57.18,57.27,57.18,57.27,1877.0,57.18,57.27,57.18,57.27,1877.0
2017-10-04 11:30:00,57.28,57.32,57.19,57.22,3438.0,57.28,57.32,57.19,57.22,3438.0
2017-10-04 11:35:00,57.25,57.3,57.21,57.25,6900.0,57.25,57.3,57.21,57.25,6900.0
2017-10-04 11:40:00,57.25,57.43,57.25,57.35,7966.0,57.25,57.43,57.25,57.35,7966.0
2017-10-04 11:45:00,57.35,57.42,57.32,57.38,8129.0,57.35,57.42,57.32,57.38,8129.0
2017-10-04 11:50:00,57.38,57.42,57.31,57.38,6548.0,57.38,57.42,57.31,57.38,6548.0
2017-10-04 11:55:00,57.36,57.37,57.27,57.33,4463.0,57.36,57.37,57.27,57.33,4463.0
2017-10-04 12:00:00,57.31,57.31,57.24,57.24,4680.0,57.31,57.31,57.24,57.24,4680.0
2017-10-04 12:05:00,57.25,57.28,57.21,57.28,4600.0,57.25,57.28,57.21,57.28,4600.0
2017-10-04 12:10:00,57.25,57.25,57.17,57.2,2100.0,57.25,57.25,57.17,57.2,2100.0
2017-10-04 12:15:00,57.22,57.33,57.19,57.31,6727.0,57.22,57.33,57.19,57.31,6727.0
2017-10-04 12:20:00,57.32,57.36,57.3,57.34,4364.0,57.32,57.36,57.3,57.34,4364.0
2017-10-04 12:25:00,57.32,57.35,57.28,57.29,2776.0,57.32,57.35,57.28,57.29,2776.0
2017-10-04 12:30:00,57.28,57.3,57.25,57.25,2816.0,57.28,57.3,57.25,57.25,2816.0
2017-10-04 12:35:00,57.28,57.28,57.15,57.19,1400.0,57.28,57.28,57.15,57.19,1400.0
2017-10-04 12:40:00,57.19,57.21,57.15,57.15,5007.0,57.19,57.21,57.15,57.15,5007.0
2017-10-04 12:45:00,57.15,57.17,57.1,57.12,3500.0,57.15,57.17,57.1,57.12,3500.0
2017-10-04 12:50:00,57.09,57.19,57.08,57.18,5045.0,57.09,57.19,57.08,57.18,5045.0
2017-10-04 12:55:00,57.18,57.18,57.14,57.17,2553.0,57.18,57.18,57.14,57.17,2553.0
2017-10-04 13:00:00,57.17,57.19,57.15,57.16,4353.0,57.17,57.19,57.15,57.16,4353.0
2017-10-04 13:05:00,57.14,57.15,57.07,57.11,6780.0,57.14,57.15,57.07,57.11,6780.0
2017-10-04 13:10:00,57.11,57.12,57.03,57.07,3599.0,57.11,57.12,57.03,57.07,3599.0
2017-10-04 13:15:00,57.05,57.06,56.99,57.06,4655.0,57.05,57.06,56.99,57.06,4655.0
2017-10-04 13:20:00,57.02,57.12,57.02,57.12,6550.0,57.02,57.12,57.02,57.12,6550.0
2017-10-04 13:25:00,57.11,57.12,57.08,57.1,7036.0,57.11,57.12,57.08,57.1,7036.0
2017-10-04 13:30:00,57.09,57.09,57.06,57.07,2300.0,57.09,57.09,57.06,57.07,2300.0
2017-10-04 13:35:00,57.06,57.06,56.98,57.0,4406.0,57.06,57.06,56.98,57.0,4406.0
2017-10-04 13:40:00,57.0,57.03,56.97,57.02,7068.0,57.0,57.03,56.97,57.02,7068.0
2017-10-04 13:45:00,56.99,56.99,56.96,56.98,5523.0,56.99,56.99,56.96,56.98,5523.0
2017-10-04 13:50:00,56.96,57.01,56.92,57.01,3147.0,56.96,57.01,56.92,57.01,3147.0
2017-10-04 13:55:00,57.01,57.02,56.94,56.94,4620.0,57.01,57.02,56.94,56.94,4620.0
2017-10-04 14:00:00,56.95,57.02,56.95,56.98,3757.0,56.95,57.02,56.95,56.98,3757.0
2017-10-04 14:05:00,56.99,57.08,56.98,57.06,16247.0,56.99,57.08,56.98,57.06,16247.0
2017-10-04 14:10:00,57.07,57.09,57.06,57.07,1866.0,57.07,57.09,57.06,57.07,1866.0
2017-10-04 14:15:00,57.04,57.2,57.03,57.2,11573.0,57.04,57.2,57.03,57.2,11573.0
2017-10-04 14:20:00,57.2,57.2,57.15,57.17,3965.0,57.2,57.2,57.15,57.17,3965.0
2017-10-04 14:25:00,57.17,57.17,57.1,57.12,4840.0,57.17,57.17,57.1,57.12,4840.0
2017-10-04 14:30:00,57.13,57.2,57.13,57.17,7589.0,57.13,57.2,57.13,57.17,7589.0
2017-10-04 14:35:00,57.16,57.22,57.15,57.19,19403.0,57.16,57.22,57.15,57.19,19403.0
2017-10-04 14:40:00,57.18,57.21,57.16,57.19,14596.0,57.18,57.21,57.16,57.19,14596.0
2017-10-04 14:45:00,57.18,57.19,57.11,57.11,20583.0,57.18,57.19,57.11,57.11,20583.0
2017-10-04 14:50:00,57.14,57.22,57.14,57.22,10215.0,57.14,57.22,57.14,57.22,10215.0
2017-10-04 14:55:00,57.23,57.28,57.23,57.28,4100.0,57.23,57.28,57.23,57.28,4100.0
2017-10-04 15:00:00,57.27,57.29,57.19,57.21,6340.0,57.27,57.29,57.19,57.21,6340.0
2017-10-04 15:05:00,57.19,57.24,57.19,57.22,5997.0,57.19,57.24,57.19,57.22,5997.0
2017-10-04 15:10:00,57.23,57.28,57.21,57.26,11297.0,57.23,57.28,57.21,57.26,11297.0
2017-10-04 15:15:00,57.24,57.26,57.22,57.26,4809.0,57.24,57.26,57.22,57.26,4809.0
2017-10-04 15:20:00,57.26,57.27,57.22,57.24,3360.0,57.26,57.27,57.22,57.24,3360.0
2017-10-04 15:25:00,57.23,57.24,57.2,57.21,4548.0,57.23,57.24,57.2,57.21,4548.0
2017-10-04 15:30:00,57.2,57.28,57.18,57.27,14958.0,57.2,57.28,57.18,57.27,14958.0
2017-10-04 15:35:00,57.29,57.29,57.24,57.26,7250.0,57.29,57.29,57.24,57.26,7250.0
2017-10-04 15:40:00,57.26,57.3,57.25,57.26,16430.0,57.26,57.3,57.25,57.26,16430.0
2017-10-04 15:45:00,57.26,57.29,57.15,57.19,26242.0,57.26,57.29,57.15,57.19,26242.0
2017-10-04 15:50:00,57.2,57.22,57.11,57.13,34518.0,57.2,57.22,57.11,57.13,34518.0
2017-10-04 15:55:00,57.14,57.24,57.12,57.21,85948.0,57.14,57.24,57.12,57.21,85948.0
2017-10-05 09:30:00,57.47,57.57,57.23,57.52,25437.0,57.47,57.57,57.23,57.52,25437.0
2017-10-05 09:35:00,57.49,57.65,57.47,57.64,9154.0,57.49,57.65,57.47,57.64,9154.0
2017-10-05 09:40:00,57.63,57.83,57.6,57.77,15126.0,57.63,57.83,57.6,57.77,15126.0
2017-10-05 09:45:00,57.75,57.9,57.7,57.79,16361.0,57.75,57.9,57.7,57.79,16361.0
2017-10-05 09:50:00,57.79,57.86,57.73,57.8,7451.0,57.79,57.86,57.73,57.8,7451.0
2017-10-05 09:55:00,57.84,57.88,57.79,57.81,30607.0,57.84,57.88,57.79,57.81,30607.0
2017-10-05 10:00:00,57.83,57.92,57.75,57.82,21356.0,57.83,57.92,57.75,57.82,21356.0
2017-10-05 10:05:00,57.82,57.88,57.79,57.88,16174.0,57.82,57.88,57.79,57.88,16174.0
2017-10-05 10:10:00,57.86,57.91,57.81,57.88,10800.0,57.86,57.91,57.81,57.88,10800.0
2017-10-05 10:15:00,57.94,57.94,57.88,57.9,7027.0,57.94,57.94,57.88,57.9,7027.0
2017-10-05 10:20:00,57.9,57.96,57.88,57.94,12973.0,57.9,57.96,57.88,57.94,12973.0
2017-10-05 10:25:00,57.94,57.95,57.88,57.9,9370.0,57.94,57.95,57.88,57.9,9370.0
2017-10-05 10:30:00,57.91,57.97,57.88,57.94,13774.0,57.91,57.97,57.88,57.94,13774.0
2017-10-05 10:35:00,57.95,57.98,57.92,57.95,9497.0,57.95,57.98,57.92,57.95,9497.0
2017-10-05 10:40:00,57.93,58.02,57.93,58.02,10906.0,57.93,58.02,57.93,58.02,10906.0
2017-10-05 10:45:00,57.99,58.01,57.89,57.9,13525.0,57.99,58.01,57.89,57.9,13525.0
2017-10-05 10:50:00,57.9,57.95,57.88,57.9,6290.0,57.9,57.95,57.88,57.9,6290.0
2017-10-05 10:55:00,57.91,57.98,57.9,57.9,6741.0,57.91,57.98,57.9,57.9,6741.0
2017-10-05 11:00:00,57.9,57.95,57.88,57.9,10000.0,57.9,57.95,57.88,57.9,10000.0
2017-10-05 11:05:00,57.89,57.98,57.88,57.93,10750.0,57.89,57.98,57.88,57.93,10750.0
2017-10-05 11:10:00,57.89,57.97,57.89,57.9,8299.0,57.89,57.97,57.89,57.9,8299.0
2017-10-05 11:15:00,57.9,57.93,57.88,57.91,6764.0,57.9,57.93,57.88,57.91,6764.0
2017-10-05 11:20:00,57.92,58.0,57.9,57.99,9500.0,57.92,58.0,57.9,57.99,9500.0
2017-10-05 11:25:00,57.97,58.0,57.89,57.92,6517.0,57.97,58.0,57.89,57.92,6517.0
2017-10-05 11:30:00,57.91,57.94,57.9,57.93,2100.0,57.91,57.94,57.9,57.93,2100.0
2017-10-05 11:35:00,57.93,57.99,57.88,57.96,10253.0,57.93,57.99,57.88,57.96,10253.0
2017-10-05 11:40:00,57.95,57.96,57.87,57.89,4534.0,57.95,57.96,57.87,57.89,4534.0
2017-10-05 11:45:00,57.88,57.9,57.84,57.89,11466.0,57.88,57.9,57.84,57.89,11466.0
2017-10-05 11:50:00,57.89,57.9,57.83,57.88,11607.0,57.89,57.9,57.83,57.88,11607.0
2017-10-05 11:55:00,57.87,57.92,57.85,57.9,4545.0,57.87,57.92,57.85,57.9,4545.0
2017-10-05 12:00:00,57.93,57.98,57.86,57.88,10124.0,57.93,57.98,57.86,57.88,10124.0
2017-10-05 12:05:00,57.88,57.94,57.87,57.89,12657.0,57.88,57.94,57.87,57.89,12657.0
2017-10-05 12:10:00,57.88,57.98,57.87,57.98,10768.0,57.88,57.98,57.87,57.98,10768.0
2017-10-05 12:15:00,57.96,58.06,57.96,58.02,13775.0,57.96,58.06,57.96,58.02,13775.0
2017-10-05 12:20:00,58.03,58.14,58.02,58.13,5484.0,58.03,58.14,58.02,58.13,5484.0
2017-10-05 12:25:00,58.14,58.15,58.08,58.08,5371.0,58.14,58.15,58.08,58.08,5371.0
2017-10-05 12:30:00,58.08,58.1,58.04,58.04,5969.0,58.08,58.1,58.04,58.04,5969.0
2017-10-05 12:35:00,58.01,58.08,58.01,58.03,3315.0,58.01,58.08,58.01,58.03,3315.0
2017-10-05 12:40:00,58.02,58.03,57.97,57.98,7810.0,58.02,58.03,57.97,57.98,7810.0
2017-10-05 12:45:00,57.99,58.01,57.99,58.0,3821.0,57.99,58.01,57.99,58.0,3821.0
2017-10-05 12:50:00,58.01,58.05,58.0,58.02,4516.0,58.01,58.05,58.0,58.02,4516.0
2017-10-05 12:55:00,58.01,58.03,57.97,58.0,11200.0,58.01,58.03,57.97,58.0,11200.0
2017-10-05 13:00:00,58.02,58.06,57.98,58.01,3903.0,58.02,58.06,57.98,58.01,3903.0
2017-10-05 13:05:00,58.01,58.03,57.97,57.97,5341.0,58.01,58.03,57.97,57.97,5341.0
2017-10-05 13:10:00,57.97,57.98,57.93,57.93,7152.0,57.97,57.98,57.93,57.93,7152.0
2017-10-05 13:15:00,57.95,57.95,57.87,57.88,6753.0,57.95,57.95,57.87,57.88,6753.0
2017-10-05 13:20:00,57.88,57.98,57.87,57.98,12874.0,57.88,57.98,57.87,57.98,12874.0
2017-10-05 13:25:00,57.98,58.03,57.94,58.03,8049.0,57.98,58.03,57.94,58.03,8049.0
2017-10-05 13:30:00,58.02,58.02,57.96,58.0,28124.0,58.02,58.02,57.96,58.0,28124.0
2017-10-05 13:35:00,58.02,58.07,58.01,58.03,5716.0,58.02,58.07,58.01,58.03,5716.0
2017-10-05 13:40:00,58.04,58.04,57.99,58.01,4225.0,58.04,58.04,57.99,58.01,4225.0
2017-10-05 13:45:00,57.99,58.05,57.99,58.05,5342.0,57.99,58.05,57.99,58.05,5342.0
2017-10-05 13:50:00,58.05,58.08,58.05,58.06,3120.0,58.05,58.08,58.05,58.06,3120.0
2017-10-05 13:55:00,58.06,58.13,58.06,58.08,11074.0,58.06,58.13,58.06,58.08,11074.0
2017-10-05 14:00:00,58.07,58.09,58.05,58.08,3428.0,58.07,58.09,58.05,58.08,3428.0
2017-10-05 14:05:00,58.08,58.1,58.07,58.08,6582.0,58.08,58.1,58.07,58.08,6582.0
2017-10-05 14:10:00,58.07,58.07,58.01,58.03,7470.0,58.07,58.07,58.01,58.03,7470.0
2017-10-05 14:15:00,58.01,58.02,58.01,58.02,1940.0,58.01,58.02,58.01,58.02,1940.0
2017-10-05 14:20:00,58.01,58.02,57.98,58.02,22727.0,58.01,58.02,57.98,58.02,22727.0
2017-10-05 14:25:00,58.01,58.02,57.81,57.85,9461.0,58.01,58.02,57.81,57.85,9461.0
2017-10-05 14:30:00,57.85,58.01,57.85,57.95,15301.0,57.85,58.01,57.85,57.95,15301.0
2017-10-05 14:35:00,57.97,57.97,57.92,57.95,9831.0,57.97,57.97,57.92,57.95,9831.0
2017-10-05 14:40:00,57.94,57.98,57.93,57.97,9820.0,57.94,57.98,57.93,57.97,9820.0
2017-10-05 14:45:00,57.97,57.98,57.95,57.96,10433.0,57.97,57.98,57.95,57.96,10433.0
2017-10-05 14:50:00,57.96,57.97,57.94,57.97,10146.0,57.96,57.97,57.94,57.97,10146.0
2017-10-05 14:55:00,57.98,58.1,57.98,58.08,11720.0,57.98,58.1,57.98,58.08,11720.0
2017-10-05 15:00:00,58.08,58.12,58.07,58.11,9955.0,58.08,58.12,58.07,58.11,9955.0
2017-10-05 15:05:00,58.12,58.12,58.04,58.05,9870.0,58.12,58.12,58.04,58.05,9870.0
2017-10-05 15:10:00,58.05,58.06,58.01,58.06,12973.0,58.05,58.06,58.01,58.06,12973.0
2017-10-05 15:15:00,58.07,58.1,58.04,58.07,11723.0,58.07,58.1,58.04,58.07,11723.0
2017-10-05 15:20:00,58.07,58.14,58.06,58.11,17693.0,58.07,58.14,58.06,58.11,17693.0
2017-10-05 15:25:00,58.11,58.14,58.09,58.09,14728.0,58.11,58.14,58.09,58.09,14728.0
2017-10-05 15:30:00,58.08,58.12,58.08,58.12,16008.0,58.08,58.12,58.08,58.12,16008.0
2017-10-05 15:35:00,58.12,58.12,58.04,58.08,17471.0,58.12,58.12,58.04,58.08,17471.0
2017-10-05 15:40:00,58.08,58.08,58.02,58.05,29701.0,58.08,58.08,58.02,58.05,29701.0
2017-10-05 15:45:00,58.05,58.08,58.0,58.07,32085.0,58.05,58.08,58.0,58.07,32085.0
2017-10-05 15:50:00,58.06,58.08,58.04,58.06,39947.0,58.06,58.08,58.04,58.06,39947.0
2017-10-05 15:55:00,58.05,58.07,58.02,58.03,77926.0,58.05,58.07,58.02,58.03,77926.0
2017-10-06 09:30:00,58.0,58.0,57.79,57.92,11095.0,58.0,58.0,57.79,57.92,11095.0
2017-10-06 09:35:00,57.86,57.93,57.78,57.83,7305.0,57.86,57.93,57.78,57.83,7305.0
2017-10-06 09:40:00,57.89,58.05,57.89,58.0,8001.0,57.89,58.05,57.89,58.0,8001.0
2017-10-06 09:45:00,57.93,58.03,57.79,57.81,3808.0,57.93,58.03,57.79,57.81,3808.0
2017-10-06 09:50:00,57.89,57.89,57.71,57.88,6778.0,57.89,57.89,57.71,57.88,6778.0
2017-10-06 09:55:00,57.87,57.99,57.87,57.9,2000.0,57.87,57.99,57.87,57.9,2000.0
2017-10-06 10:00:00,57.97,58.01,57.9,57.93,2200.0,57.97,58.01,57.9,57.93,2200.0
2017-10-06 10:05:00,57.98,58.06,57.93,58.01,6770.0,57.98,58.06,57.93,58.01,6770.0
2017-10-06 10:10:00,57.99,58.03,57.96,58.01,2939.0,57.99,58.03,57.96,58.01,2939.0
2017-10-06 10:15:00,58.02,58.04,57.98,58.0,3993.0,58.02,58.04,57.98,58.0,3993.0
2017-10-06 10:20:00,58.0,58.11,58.0,58.08,2500.0,58.0,58.11,58.0,58.08,2500.0
2017-10-06 10:25:00,58.19,58.2,58.16,58.18,2722.0,58.19,58.2,58.16,58.18,2722.0
2017-10-06 10:30:00,58.17,58.17,58.07,58.08,3100.0,58.17,58.17,58.07,58.08,3100.0
2017-10-06 10:35:00,58.07,58.07,57.93,58.06,6771.0,58.07,58.07,57.93,58.06,6771.0
2017-10-06 10:40:00,58.03,58.04,57.97,57.97,2028.0,58.03,58.04,57.97,57.97,2028.0
2017-10-06 10:45:00,57.98,58.0,57.93,58.0,1780.0,57.98,58.0,57.93,58.0,1780.0
2017-10-06 10:50:00,57.93,58.03,57.9,57.96,5450.0,57.93,58.03,57.9,57.96,5450.0
2017-10-06 10:55:00,57.93,57.93,57.82,57.89,8064.0,57.93,57.93,57.82,57.89,8064.0
2017-10-06 11:00:00,57.86,57.87,57.86,57.87,594.0,57.86,57.87,57.86,57.87,594.0
2017-10-06 11:05:00,57.91,58.0,57.91,57.98,4530.0,57.91,58.0,57.91,57.98,4530.0
2017-10-06 11:10:00,58.0,58.06,57.92,57.98,7036.0,58.0,58.06,57.92,57.98,7036.0
2017-10-06 11:15:00,58.03,58.12,58.03,58.11,2524.0,58.03,58.12,58.03,58.11,2524.0
2017-10-06 11:20:00,58.09,58.16,58.04,58.16,2839.0,58.09,58.16,58.04,58.16,2839.0
2017-10-06 11:25:00,58.15,58.22,58.13,58.22,3320.0,58.15,58.22,58.13,58.22,3320.0
2017-10-06 11:30:00,58.18,58.18,58.06,58.16,3547.0,58.18,58.18,58.06,58.16,3547.0
2017-10-06 11:35:00,58.16,58.18,58.08,58.18,4027.0,58.16,58.18,58.08,58.18,4027.0
2017-10-06 11:40:00,58.13,58.14,58.07,58.1,2200.0,58.13,58.14,58.07,58.1,2200.0
2017-10-06 11:45:00,58.07,58.12,58.04,58.08,6663.0,58.07,58.12,58.04,58.08,6663.0
2017-10-06 11:50:00,58.03,58.05,57.94,58.0,10040.0,58.03,58.05,57.94,58.0,10040.0
2017-10-06 11:55:00,57.99,58.09,57.97,58.01,8797.0,57.99,58.09,57.97,58.01,8797.0
2017-10-06 12:00:00,58.01,58.03,57.96,57.98,3454.0,58.01,58.03,57.96,57.98,3454.0
2017-10-06 12:05:00,57.97,58.1,57.97,58.05,4977.0,57.97,58.1,57.97,58.05,4977.0
2017-10-06 12:10:00,58.04,58.09,58.01,58.02,4050.0,58.04,58.09,58.01,58.02,4050.0
2017-10-06 12:15:00,58.01,58.06,57.99,57.99,2000.0,58.01,58.06,57.99,57.99,2000.0
2017-10-06 12:20:00,58.0,58.05,57.96,57.99,5304.0,58.0,58.05,57.96,57.99,5304.0
2017-10-06 12:25:00,58.05,58.12,58.05,58.1,7245.0,58.05,58.12,58.05,58.1,7245.0
2017-10-06 12:30:00,58.07,58.21,58.07,58.21,3110.0,58.07,58.21,58.07,58.21,3110.0
2017-10-06 12:35:00,58.22,58.22,58.11,58.11,7235.0,58.22,58.22,58.11,58.11,7235.0
2017-10-06 12:40:00,58.14,58.15,58.09,58.11,2702.0,58.14,58.15,58.09,58.11,2702.0
2017-10-06 12:45:00,58.15,58.15,58.07,58.07,1150.0,58.15,58.15,58.07,58.07,1150.0
2017-10-06 12:50:00,58.1,58.13,58.05,58.1,3799.0,58.1,58.13,58.05,58.1,3799.0
2017-10-06 12:55:00,58.09,58.12,58.04,58.07,2400.0,58.09,58.12,58.04,58.07,2400.0
2017-10-06 13:00:00,58.1,58.11,58.01,58.01,3908.0,58.1,58.11,58.01,58.01,3908.0
2017-10-06 13:05:00,58.0,58.07,58.0,58.07,1595.0,58.0,58.07,58.0,58.07,1595.0
2017-10-06 13:10:00,58.03,58.1,58.03,58.08,1539.0,58.03,58.1,58.03,58.08,1539.0
2017-10-06 13:15:00,58.08,58.12,58.07,58.1,3066.0,58.08,58.12,58.07,58.1,3066.0
2017-10-06 13:20:00,58.12,58.12,58.05,58.07,3738.0,58.12,58.12,58.05,58.07,3738.0
2017-10-06 13:25:00,58.07,58.12,58.03,58.03,3160.0,58.07,58.12,58.03,58.03,3160.0
2017-10-06 13:30:00,58.05,58.14,58.05,58.1,3603.0,58.05,58.14,58.05,58.1,3603.0
2017-10-06 13:35:00,58.1,58.13,58.05,58.05,5640.0,58.1,58.13,58.05,58.05,5640.0
2017-10-06 13:40:00,58.08,58.08,58.03,58.07,5712.0,58.08,58.08,58.03,58.07,5712.0
2017-10-06 13:45:00,58.07,58.1,58.0,58.0,2300.0,58.07,58.1,58.0,58.0,2300.0
2017-10-06 13:50:00,58.06,58.08,58.01,58.03,6027.0,58.06,58.08,58.01,58.03,6027.0
2017-10-06 13:55:00,58.05,58.09,57.92,58.08,20207.0,58.05,58.09,57.92,58.08,20207.0
2017-10-06 14:00:00,58.0,58.03,57.99,58.02,2740.0,58.0,58.03,57.99,58.02,2740.0
2017-10-06 14:05:00,58.03,58.1,58.0,58.1,4953.0,58.03,58.1,58.0,58.1,4953.0
2017-10-06 14:10:00,58.1,58.13,58.0,58.05,9233.0,58.1,58.13,58.0,58.05,9233.0
2017-10-06 14:15:00,58.07,58.07,58.0,58.03,8201.0,58.07,58.07,58.0,58.03,8201.0
2017-10-06 14:20:00,58.03,58.08,58.02,58.02,4772.0,58.03,58.08,58.02,58.02,4772.0
2017-10-06 14:25:00,58.05,58.1,58.04,58.06,2959.0,58.05,58.1,58.04,58.06,2959.0
2017-10-06 14:30:00,58.09,58.12,58.09,58.09,1273.0,58.09,58.12,58.09,58.09,1273.0
2017-10-06 14:35:00,58.1,58.11,58.09,58.09,1771.0,58.1,58.11,58.09,58.09,1771.0
2017-10-06 14:40:00,58.1,58.13,58.09,58.13,2870.0,58.1,58.13,58.09,58.13,2870.0
2017-10-06 14:45:00,58.14,58.15,58.08,58.08,4975.0,58.14,58.15,58.08,58.08,4975.0
2017-10-06 14:50:00,58.1,58.12,57.96,58.03,14180.0,58.1,58.12,57.96,58.03,14180.0
2017-10-06 14:55:00,58.01,58.05,58.0,58.05,6656.0,58.01,58.05,58.0,58.05,6656.0
2017-10-06 15:00:00,58.04,58.1,58.01,58.1,14911.0,58.04,58.1,58.01,58.1,14911.0
2017-10-06 15:05:00,58.08,58.1,58.0,58.0,14629.0,58.08,58.1,58.0,58.0,14629.0
2017-10-06 15:10:00,58.0,58.02,58.0,58.02,3217.0,58.0,58.02,58.0,58.02,3217.0
2017-10-06 15:15:00,58.02,58.02,57.86,57.87,17883.0,58.02,58.02,57.86,57.87,17883.0
2017-10-06 15:20:00,57.89,57.92,57.85,57.87,19126.0,57.89,57.92,57.85,57.87,19126.0
2017-10-06 15:25:00,57.89,57.92,57.85,57.92,9617.0,57.89,57.92,57.85,57.92,9617.0
2017-10-06 15:30:00,57.93,58.01,57.93,57.94,11957.0,57.93,58.01,57.93,57.94,11957.0
2017-10-06 15:35:00,57.95,58.01,57.95,58.01,8919.0,57.95,58.01,57.95,58.01,8919.0
2017-10-06 15:40:00,58.01,58.09,58.01,58.06,23500.0,58.01,58.09,58.01,58.06,23500.0
2017-10-06 15:45:00,58.07,58.11,58.03,58.03,24346.0,58.07,58.11,58.03,58.03,24346.0
2017-10-06 15:50:00,58.04,58.08,58.03,58.06,32117.0,58.04,58.08,58.03,58.06,32117.0
2017-10-06 15:55:00,58.07,58.16,58.05,58.11,87694.0,58.07,58.16,58.05,58.11,87694.0
2017-10-09 09:30:00,58.11,58.49,58.1,58.43,14809.0,58.11,58.49,58.1,58.43,14809.0
2017-10-09 09:35:00,58.49,58.73,58.45,58.55,14620.0,58.49,58.73,58.45,58.55,14620.0
2017-10-09 09:40:00,58.58,58.74,58.56,58.56,10344.0,58.58,58.74,58.56,58.56,10344.0
2017-10-09 09:45:00,58.6,58.67,58.52,58.62,9220.0,58.6,58.67,58.52,58.62,9220.0
2017-10-09 09:50:00,58.63,58.64,58.49,58.49,7050.0,58.63,58.64,58.49,58.49,7050.0
2017-10-09 09:55:00,58.48,58.49,58.41,58.44,7840.0,58.48,58.49,58.41,58.44,7840.0
2017-10-09 10:00:00,58.43,58.55,58.35,58.55,9690.0,58.43,58.55,58.35,58.55,9690.0
2017-10-09 10:05:00,58.5,58.55,58.39,58.44,5949.0,58.5,58.55,58.39,58.44,5949.0
2017-10-09 10:10:00,58.45,58.54,58.21,58.21,23396.0,58.45,58.54,58.21,58.21,23396.0
2017-10-09 10:15:00,58.21,58.34,58.21,58.32,4754.0,58.21,58.34,58.21,58.32,4754.0
2017-10-09 10:20:00,58.31,58.33,58.24,58.3,5400.0,58.31,58.33,58.24,58.3,5400.0
2017-10-09 10:25:00,58.32,58.37,58.3,58.34,2001.0,58.32,58.37,58.3,58.34,2001.0
2017-10-09 10:30:00,58.33,58.45,58.31,58.39,7342.0,58.33,58.45,58.31,58.39,7342.0
2017-10-09 10:35:00,58.39,58.4,58.3,58.34,4829.0,58.39,58.4,58.3,58.34,4829.0
2017-10-09 10:40:00,58.34,58.4,58.31,58.32,10570.0,58.34,58.4,58.31,58.32,10570.0
2017-10-09 10:45:00,58.32,58.35,58.27,58.32,7394.0,58.32,58.35,58.27,58.32,7394.0
2017-10-09 10:50:00,58.32,58.43,58.32,58.4,10202.0,58.32,58.43,58.32,58.4,10202.0
2017-10-09 10:55:00,58.38,58.47,58.35,58.37,14122.0,58.38,58.47,58.35,58.37,14122.0
2017-10-09 11:00:00,58.4,58.54,58.4,58.54,2750.0,58.4,58.54,58.4,58.54,2750.0
2017-10-09 11:05:00,58.54,58.58,58.49,58.52,6202.0,58.54,58.58,58.49,58.52,6202.0
2017-10-09 11:10:00,58.54,58.54,58.44,58.46,4843.0,58.54,58.54,58.44,58.46,4843.0
2017-10-09 11:15:00,58.47,58.48,58.42,58.48,6408.0,58.47,58.48,58.42,58.48,6408.0
2017-10-09 11:20:00,58.48,58.53,58.47,58.52,5802.0,58.48,58.53,58.47,58.52,5802.0
2017-10-09 11:25:00,58.51,58.54,58.43,58.5,5427.0,58.51,58.54,58.43,58.5,5427.0
2017-10-09 11:30:00,58.51,58.52,58.48,58.48,4084.0,58.51,58.52,58.48,58.48,4084.0
2017-10-09 11:35:00,58.47,58.53,58.46,58.47,5751.0,58.47,58.53,58.46,58.47,5751.0
2017-10-09 11:40:00,58.45,58.47,58.41,58.41,7174.0,58.45,58.47,58.41,58.41,7174.0
2017-10-09 11:45:00,58.41,58.42,58.39,58.42,3300.0,58.41,58.42,58.39,58.42,3300.0
2017-10-09 11:50:00,58.41,58.42,58.33,58.33,4086.0,58.41,58.42,58.33,58.33,4086.0
2017-10-09 11:55:00,58.34,58.41,58.32,58.4,8102.0,58.34,58.41,58.32,58.4,8102.0
2017-10-09 12:00:00,58.4,58.42,58.37,58.41,4875.0,58.4,58.42,58.37,58.41,4875.0
2017-10-09 12:05:00,58.41,58.45,58.36,58.36,3500.0,58.41,58.45,58.36,58.36,3500.0
2017-10-09 12:10:00,58.38,58.38,58.35,58.37,4207.0,58.38,58.38,58.35,58.37,4207.0
2017-10-09 12:15:00,58.38,58.38,58.28,58.29,3156.0,58.38,58.38,58.28,58.29,3156.0
2017-10-09 12:20:00,58.27,58.27,58.2,58.23,5778.0,58.27,58.27,58.2,58.23,5778.0
2017-10-09 12:25:00,58.21,58.23,58.17,58.17,2149.0,58.21,58.23,58.17,58.17,2149.0
2017-10-09 12:30:00,58.2,58.24,58.2,58.23,3671.0,58.2,58.24,58.2,58.23,3671.0
2017-10-09 12:35:00,58.24,58.24,58.15,58.21,5429.0,58.24,58.24,58.15,58.21,5429.0
2017-10-09 12:40:00,58.2,58.23,58.2,58.2,4300.0,58.2,58.23,58.2,58.2,4300.0
2017-10-09 12:45:00,58.22,58.24,58.13,58.13,6836.0,58.22,58.24,58.13,58.13,6836.0
2017-10-09 12:50:00,58.13,58.18,58.12,58.12,3401.0,58.13,58.18,58.12,58.12,3401.0
2017-10-09 12:55:00,58.12,58.18,58.1,58.18,3550.0,58.12,58.18,58.1,58.18,3550.0
2017-10-09 13:00:00,58.15,58.16,58.12,58.12,3685.0,58.15,58.16,58.12,58.12,3685.0
2017-10-09 13:05:00,58.13,58.16,58.12,58.13,4063.0,58.13,58.16,58.12,58.13,4063.0
2017-10-09 13:10:00,58.12,58.12,58.06,58.1,5085.0,58.12,58.12,58.06,58.1,5085.0
2017-10-09 13:15:00,58.08,58.1,58.0,58.0,5071.0,58.08,58.1,58.0,58.0,5071.0
2017-10-09 13:20:00,58.01,58.04,58.0,58.01,3957.0,58.01,58.04,58.0,58.01,3957.0
2017-10-09 13:25:00,58.04,58.11,58.04,58.11,5455.0,58.04,58.11,58.04,58.11,5455.0
2017-10-09 13:30:00,58.1,58.12,58.06,58.07,5914.0,58.1,58.12,58.06,58.07,5914.0
2017-10-09 13:35:00,58.06,58.12,58.03,58.12,3820.0,58.06,58.12,58.03,58.12,3820.0
2017-10-09 13:40:00,58.1,58.14,58.09,58.11,1650.0,58.1,58.14,58.09,58.11,1650.0
2017-10-09 13:45:00,58.12,58.13,58.03,58.05,5062.0,58.12,58.13,58.03,58.05,5062.0
2017-10-09 13:50:00,58.01,58.08,58.01,58.05,1576.0,58.01,58.08,58.01,58.05,1576.0
2017-10-09 13:55:00,58.04,58.06,58.0,58.03,1800.0,58.04,58.06,58.0,58.03,1800.0
2017-10-09 14:00:00,58.02,58.03,58.0,58.01,4863.0,58.02,58.03,58.0,58.01,4863.0
2017-10-09 14:05:00,58.0,58.09,58.0,58.06,4265.0,58.0,58.09,58.0,58.06,4265.0
2017-10-09 14:10:00,58.07,58.13,58.07,58.13,2755.0,58.07,58.13,58.07,58.13,2755.0
2017-10-09 14:15:00,58.13,58.23,58.12,58.23,22048.0,58.13,58.23,58.12,58.23,22048.0
2017-10-09 14:20:00,58.22,58.24,58.19,58.24,12122.0,58.22,58.24,58.19,58.24,12122.0
2017-10-09 14:25:00,58.24,58.35,58.23,58.35,7713.0,58.24,58.35,58.23,58.35,7713.0
2017-10-09 14:30:00,58.34,58.35,58.31,58.31,6362.0,58.34,58.35,58.31,58.31,6362.0
2017-10-09 14:35:00,58.32,58.33,58.21,58.22,6696.0,58.32,58.33,58.21,58.22,6696.0
2017-10-09 14:40:00,58.23,58.25,58.2,58.21,4872.0,58.23,58.25,58.2,58.21,4872.0
2017-10-09 14:45:00,58.2,58.27,58.15,58.22,6210.0,58.2,58.27,58.15,58.22,6210.0
2017-10-09 14:50:00,58.2,58.2,58.1,58.13,4857.0,58.2,58.2,58.1,58.13,4857.0
2017-10-09 14:55:00,58.13,58.15,58.09,58.09,3210.0,58.13,58.15,58.09,58.09,3210.0
2017-10-09 15:00:00,58.08,58.08,58.0,58.02,8086.0,58.08,58.08,58.0,58.02,8086.0
2017-10-09 15:05:00,58.01,58.06,58.0,58.06,9271.0,58.01,58.06,58.0,58.06,9271.0
2017-10-09 15:10:00,58.05,58.06,57.99,58.0,15836.0,58.05,58.06,57.99,58.0,15836.0
2017-10-09 15:15:00,57.99,58.05,57.98,58.03,11097.0,57.99,58.05,57.98,58.03,11097.0
2017-10-09 15:20:00,58.04,58.1,58.03,58.09,7295.0,58.04,58.1,58.03,58.09,7295.0
2017-10-09 15:25:00,58.09,58.13,58.08,58.12,7667.0,58.09,58.13,58.08,58.12,7667.0
2017-10-09 15:30:00,58.11,58.11,58.0,58.04,9031.0,58.11,58.11,58.0,58.04,9031.0
2017-10-09 15:35:00,58.04,58.09,58.03,58.07,17935.0,58.04,58.09,58.03,58.07,17935.0
2017-10-09 15:40:00,58.07,58.14,58.06,58.11,15029.0,58.07,58.14,58.06,58.11,15029.0
2017-10-09 15:45:00,58.08,58.13,58.04,58.12,25882.0,58.08,58.13,58.04,58.12,25882.0
2017-10-09 15:50:00,58.13,58.19,58.07,58.11,19245.0,58.13,58.19,58.07,58.11,19245.0
2017-10-09 15:55:00,58.11,58.12,58.05,58.11,19788.0,58.11,58.12,58.05,58.11,19788.0
2017-10-10 09:30:00,58.24,58.34,58.1,58.1,15014.0,58.24,58.34,58.1,58.1,15014.0
2017-10-10 09:35:00,58.18,58.24,58.11,58.14,9302.0,58.18,58.24,58.11,58.14,9302.0
2017-10-10 09:40:00,58.09,58.25,58.09,58.13,9300.0,58.09,58.25,58.09,58.13,9300.0
2017-10-10 09:45:00,58.11,58.16,58.04,58.06,13467.0,58.11,58.16,58.04,58.06,13467.0
2017-10-10 09:50:00,58.06,58.11,57.95,58.0,10218.0,58.06,58.11,57.95,58.0,10218.0
2017-10-10 09:55:00,57.98,58.01,57.81,57.9,26555.0,57.98,58.01,57.81,57.9,26555.0
2017-10-10 10:00:00,57.89,57.9,57.76,57.84,10700.0,57.89,57.9,57.76,57.84,10700.0
2017-10-10 10:05:00,57.84,57.95,57.82,57.89,8315.0,57.84,57.95,57.82,57.89,8315.0
2017-10-10 10:10:00,57.91,57.91,57.68,57.76,10814.0,57.91,57.91,57.68,57.76,10814.0
2017-10-10 10:15:00,57.73,57.74,57.58,57.62,14150.0,57.73,57.74,57.58,57.62,14150.0
2017-10-10 10:20:00,57.59,57.64,57.58,57.61,5100.0,57.59,57.64,57.58,57.61,5100.0
2017-10-10 10:25:00,57.63,57.68,57.58,57.68,7899.0,57.63,57.68,57.58,57.68,7899.0
2017-10-10 10:30:00,57.69,57.74,57.67,57.74,7467.0,57.69,57.74,57.67,57.74,7467.0
2017-10-10 10:35:00,57.71,57.72,57.65,57.7,5500.0,57.71,57.72,57.65,57.7,5500.0
2017-10-10 10:40:00,57.67,57.71,57.65,57.7,6028.0,57.67,57.71,57.65,57.7,6028.0
2017-10-10 10:45:00,57.71,57.71,57.5,57.52,17330.0,57.71,57.71,57.5,57.52,17330.0
2017-10-10 10:50:00,57.54,57.55,57.5,57.53,7990.0,57.54,57.55,57.5,57.53,7990.0
2017-10-10 10:55:00,57.55,57.57,57.51,57.54,11235.0,57.55,57.57,57.51,57.54,11235.0
2017-10-10 11:00:00,57.53,57.53,57.36,57.38,16040.0,57.53,57.53,57.36,57.38,16040.0
2017-10-10 11:05:00,57.37,57.42,57.33,57.41,14718.0,57.37,57.42,57.33,57.41,14718.0
2017-10-10 11:10:00,57.42,57.46,57.4,57.41,8803.0,57.42,57.46,57.4,57.41,8803.0
2017-10-10 11:15:00,57.39,57.45,57.39,57.43,11708.0,57.39,57.45,57.39,57.43,11708.0
2017-10-10 11:20:00,57.46,57.48,57.38,57.39,11904.0,57.46,57.48,57.38,57.39,11904.0
2017-10-10 11:25:00,57.39,57.39,57.13,57.14,22179.0,57.39,57.39,57.13,57.14,22179.0
2017-10-10 11:30:00,57.12,57.18,57.05,57.12,15913.0,57.12,57.18,57.05,57.12,15913.0
2017-10-10 11:35:00,57.1,57.13,57.07,57.08,13672.0,57.1,57.13,57.07,57.08,13672.0
2017-10-10 11:40:00,57.08,57.12,57.03,57.08,14783.0,57.08,57.12,57.03,57.08,14783.0
2017-10-10 11:45:00,57.08,57.08,56.98,57.0,18069.0,57.08,57.08,56.98,57.0,18069.0
2017-10-10 11:50:00,57.0,57.0,56.85,56.86,16311.0,57.0,57.0,56.85,56.86,16311.0
2017-10-10 11:55:00,56.86,56.87,56.75,56.82,21291.0,56.86,56.87,56.75,56.82,21291.0
2017-10-10 12:00:00,56.82,56.82,56.7,56.7,16099.0,56.82,56.82,56.7,56.7,16099.0
2017-10-10 12:05:00,56.72,56.84,56.65,56.69,29974.0,56.72,56.84,56.65,56.69,29974.0
2017-10-10 12:10:00,56.66,56.66,56.52,56.63,19011.0,56.66,56.66,56.52,56.63,19011.0
2017-10-10 12:15:00,56.66,56.73,56.54,56.56,13267.0,56.66,56.73,56.54,56.56,13267.0
2017-10-10 12:20:00,56.54,56.57,56.47,56.48,22064.0,56.54,56.57,56.47,56.48,22064.0
2017-10-10 12:25:00,56.47,56.51,56.45,56.49,11979.0,56.47,56.51,56.45,56.49,11979.0
2017-10-10 12:30:00,56.49,56.54,56.43,56.48,12982.0,56.49,56.54,56.43,56.48,12982.0
2017-10-10 12:35:00,56.48,56.58,56.47,56.53,28489.0,56.48,56.58,56.47,56.53,28489.0
2017-10-10 12:40:00,56.52,56.61,56.52,56.59,12733.0,56.52,56.61,56.52,56.59,12733.0
2017-10-10 12:45:00,56.6,56.6,56.42,56.42,23009.0,56.6,56.6,56.42,56.42,23009.0
2017-10-10 12:50:00,56.44,56.52,56.31,56.35,42268.0,56.44,56.52,56.31,56.35,42268.0
2017-10-10 12:55:00,56.34,56.39,56.2,56.22,17735.0,56.34,56.39,56.2,56.22,17735.0
2017-10-10 13:00:00,56.22,56.24,56.16,56.16,13230.0,56.22,56.24,56.16,56.16,13230.0
2017-10-10 13:05:00,56.18,56.21,56.11,56.21,23123.0,56.18,56.21,56.11,56.21,23123.0
2017-10-10 13:10:00,56.18,56.3,56.18,56.23,13870.0,56.18,56.3,56.18,56.23,13870.0
2017-10-10 13:15:00,56.23,56.39,56.23,56.37,12325.0,56.23,56.39,56.23,56.37,12325.0
2017-10-10 13:20:00,56.37,56.4,56.34,56.37,4863.0,56.37,56.4,56.34,56.37,4863.0
2017-10-10 13:25:00,56.38,56.49,56.35,56.48,11522.0,56.38,56.49,56.35,56.48,11522.0
2017-10-10 13:30:00,56.49,56.63,56.49,56.6,8499.0,56.49,56.63,56.49,56.6,8499.0
2017-10-10 13:35:00,56.59,56.7,56.55,56.66,11938.0,56.59,56.7,56.55,56.66,11938.0
2017-10-10 13:40:00,56.65,56.66,56.58,56.59,5217.0,56.65,56.66,56.58,56.59,5217.0
2017-10-10 13:45:00,56.57,56.6,56.52,56.53,6711.0,56.57,56.6,56.52,56.53,6711.0
2017-10-10 13:50:00,56.52,56.58,56.5,56.56,7074.0,56.52,56.58,56.5,56.56,7074.0
2017-10-10 13:55:00,56.56,56.58,56.52,56.56,9313.0,56.56,56.58,56.52,56.56,9313.0
2017-10-10 14:00:00,56.55,56.6,56.53,56.58,3623.0,56.55,56.6,56.53,56.58,3623.0
2017-10-10 14:05:00,56.57,56.59,56.55,56.58,4727.0,56.57,56.59,56.55,56.58,4727.0
2017-10-10 14:10:00,56.57,56.59,56.54,56.55,8927.0,56.57,56.59,56.54,56.55,8927.0
2017-10-10 14:15:00,56.56,56.56,56.49,56.49,11777.0,56.56,56.56,56.49,56.49,11777.0
2017-10-10 14:20:00,56.47,56.47,56.36,56.43,9465.0,56.47,56.47,56.36,56.43,9465.0
2017-10-10 14:25:00,56.44,56.49,56.4,56.49,2900.0,56.44,56.49,56.4,56.49,2900.0
2017-10-10 14:30:00,56.5,56.53,56.48,56.5,3200.0,56.5,56.53,56.48,56.5,3200.0
2017-10-10 14:35:00,56.51,56.57,56.51,56.55,7185.0,56.51,56.57,56.51,56.55,7185.0
2017-10-10 14:40:00,56.59,56.62,56.54,56.62,8243.0,56.59,56.62,56.54,56.62,8243.0
2017-10-10 14:45:00,56.62,56.69,56.59,56.68,7149.0,56.62,56.69,56.59,56.68,7149.0
2017-10-10 14:50:00,56.69,56.75,56.66,56.71,12545.0,56.69,56.75,56.66,56.71,12545.0
2017-10-10 14:55:00,56.7,56.71,56.63,56.64,14507.0,56.7,56.71,56.63,56.64,14507.0
2017-10-10 15:00:00,56.63,56.64,56.59,56.59,11451.0,56.63,56.64,56.59,56.59,11451.0
2017-10-10 15:05:00,56.6,56.67,56.58,56.63,11800.0,56.6,56.67,56.58,56.63,11800.0
2017-10-10 15:10:00,56.63,56.65,56.52,56.52,15566.0,56.63,56.65,56.52,56.52,15566.0
2017-10-10 15:15:00,56.54,56.56,56.51,56.56,13754.0,56.54,56.56,56.51,56.56,13754.0
2017-10-10 15:20:00,56.57,56.63,56.56,56.63,10778.0,56.57,56.63,56.56,56.63,10778.0
2017-10-10 15:25:00,56.63,56.74,56.62,56.69,14306.0,56.63,56.74,56.62,56.69,14306.0
2017-10-10 15:30:00,56.67,56.69,56.6,56.61,18999.0,56.67,56.69,56.6,56.61,18999.0
2017-10-10 15:35:00,56.6,56.61,56.53,56.53,14909.0,56.6,56.61,56.53,56.53,14909.0
2017-10-10 15:40:00,56.53,56.59,56.52,56.56,23754.0,56.53,56.59,56.52,56.56,23754.0
2017-10-10 15:45:00,56.55,56.61,56.55,56.58,24129.0,56.55,56.61,56.55,56.58,24129.0
2017-10-10 15:50:00,56.58,56.67,56.57,56.64,29700.0,56.58,56.67,56.57,56.64,29700.0
2017-10-10 15:55:00,56.63,56.71,56.63,56.68,79042.0,56.63,56.71,56.63,56.68,79042.0
2017-10-11 09:30:00,56.73,57.12,56.73,57.03,17002.0,56.73,57.12,56.73,57.03,17002.0
2017-10-11 09:35:00,56.93,57.09,56.83,56.99,10643.0,56.93,57.09,56.83,56.99,10643.0
2017-10-11 09:40:00,56.96,57.18,56.96,57.05,9660.0,56.96,57.18,56.96,57.05,9660.0
2017-10-11 09:45:00,57.15,57.15,57.02,57.09,2855.0,57.15,57.15,57.02,57.09,2855.0
2017-10-11 09:50:00,57.13,57.13,56.9,56.94,4050.0,57.13,57.13,56.9,56.94,4050.0
2017-10-11 09:55:00,56.9,56.93,56.83,56.89,4896.0,56.9,56.93,56.83,56.89,4896.0
2017-10-11 10:00:00,56.93,57.1,56.88,57.1,11459.0,56.93,57.1,56.88,57.1,11459.0
2017-10-11 10:05:00,57.04,57.09,56.96,57.09,6013.0,57.04,57.09,56.96,57.09,6013.0
2017-10-11 10:10:00,57.09,57.11,57.05,57.08,2850.0,57.09,57.11,57.05,57.08,2850.0
2017-10-11 10:15:00,57.08,57.08,56.95,56.97,12840.0,57.08,57.08,56.95,56.97,12840.0
2017-10-11 10:20:00,56.97,57.09,56.97,57.09,5000.0,56.97,57.09,56.97,57.09,5000.0
2017-10-11 10:25:00,57.1,57.28,57.1,57.23,17705.0,57.1,57.28,57.1,57.23,17705.0
2017-10-11 10:30:00,57.24,57.29,57.14,57.23,7610.0,57.24,57.29,57.14,57.23,7610.0
2017-10-11 10:35:00,57.25,57.25,57.13,57.16,4300.0,57.25,57.25,57.13,57.16,4300.0
2017-10-11 10:40:00,57.15,57.18,57.13,57.16,7053.0,57.15,57.18,57.13,57.16,7053.0
2017-10-11 10:45:00,57.18,57.19,57.08,57.08,13409.0,57.18,57.19,57.08,57.08,13409.0
2017-10-11 10:50:00,57.06,57.1,57.01,57.1,5344.0,57.06,57.1,57.01,57.1,5344.0
2017-10-11 10:55:00,57.11,57.3,57.1,57.26,11089.0,57.11,57.3,57.1,57.26,11089.0
2017-10-11 11:00:00,57.23,57.58,57.21,57.58,26097.0,57.23,57.58,57.21,57.58,26097.0
2017-10-11 11:05:00,57.58,57.6,57.46,57.52,7618.0,57.58,57.6,57.46,57.52,7618.0
2017-10-11 11:10:00,57.5,57.61,57.49,57.57,6492.0,57.5,57.61,57.49,57.57,6492.0
2017-10-11 11:15:00,57.59,57.62,57.48,57.48,5894.0,57.59,57.62,57.48,57.48,5894.0
2017-10-11 11:20:00,57.51,57.52,57.39,57.39,2225.0,57.51,57.52,57.39,57.39,2225.0
2017-10-11 11:25:00,57.41,57.41,57.35,57.38,6987.0,57.41,57.41,57.35,57.38,6987.0
2017-10-11 11:30:00,57.38,57.54,57.38,57.49,3812.0,57.38,57.54,57.38,57.49,3812.0
2017-10-11 11:35:00,57.48,57.51,57.38,57.39,8816.0,57.48,57.51,57.38,57.39,8816.0
2017-10-11 11:40:00,57.36,57.5,57.34,57.45,13901.0,57.36,57.5,57.34,57.45,13901.0
2017-10-11 11:45:00,57.42,57.43,57.39,57.41,8924.0,57.42,57.43,57.39,57.41,8924.0
2017-10-11 11:50:00,57.4,57.4,57.35,57.38,6111.0,57.4,57.4,57.35,57.38,6111.0
2017-10-11 11:55:00,57.37,57.38,57.29,57.29,13411.0,57.37,57.38,57.29,57.29,13411.0
2017-10-11 12:00:00,57.3,57.41,57.29,57.4,14760.0,57.3,57.41,57.29,57.4,14760.0
2017-10-11 12:05:00,57.4,57.5,57.39,57.44,12111.0,57.4,57.5,57.39,57.44,12111.0
2017-10-11 12:10:00,57.45,57.6,57.39,57.6,12744.0,57.45,57.6,57.39,57.6,12744.0
2017-10-11 12:15:00,57.6,57.81,57.58,57.79,23920.0,57.6,57.81,57.58,57.79,23920.0
2017-10-11 12:20:00,57.79,57.8,57.66,57.66,13405.0,57.79,57.8,57.66,57.66,13405.0
2017-10-11 12:25:00,57.68,57.7,57.62,57.66,10268.0,57.68,57.7,57.62,57.66,10268.0
2017-10-11 12:30:00,57.65,57.67,57.52,57.62,17975.0,57.65,57.67,57.52,57.62,17975.0
2017-10-11 12:35:00,57.62,57.65,57.59,57.62,7789.0,57.62,57.65,57.59,57.62,7789.0
2017-10-11 12:40:00,57.62,57.63,57.6,57.63,7454.0,57.62,57.63,57.6,57.63,7454.0
2017-10-11 12:45:00,57.62,57.66,57.59,57.59,16566.0,57.62,57.66,57.59,57.59,16566.0
2017-10-11 12:50:00,57.58,57.65,57.58,57.65,8007.0,57.58,57.65,57.58,57.65,8007.0
2017-10-11 12:55:00,57.63,57.82,57.63,57.75,19895.0,57.63,57.82,57.63,57.75,19895.0
2017-10-11 13:00:00,57.75,57.81,57.66,57.66,10158.0,57.75,57.81,57.66,57.66,10158.0
2017-10-11 13:05:00,57.65,57.75,57.59,57.75,13600.0,57.65,57.75,57.59,57.75,13600.0
2017-10-11 13:10:00,57.75,57.86,57.74,57.79,7920.0,57.75,57.86,57.74,57.79,7920.0
2017-10-11 13:15:00,57.76,57.76,57.67,57.72,5275.0,57.76,57.76,57.67,57.72,5275.0
2017-10-11 13:20:00,57.71,57.75,57.69,57.7,8849.0,57.71,57.75,57.69,57.7,8849.0
2017-10-11 13:25:00,57.71,57.71,57.69,57.69,8385.0,57.71,57.71,57.69,57.69,8385.0
2017-10-11 13:30:00,57.69,57.77,57.67,57.72,10898.0,57.69,57.77,57.67,57.72,10898.0
2017-10-11 13:35:00,57.71,57.71,57.6,57.62,4030.0,57.71,57.71,57.6,57.62,4030.0
2017-10-11 13:40:00,57.62,57.62,57.42,57.44,6747.0,57.62,57.62,57.42,57.44,6747.0
2017-10-11 13:45:00,57.44,57.55,57.44,57.49,6200.0,57.44,57.55,57.44,57.49,6200.0
2017-10-11 13:50:00,57.52,57.53,57.43,57.5,5125.0,57.52,57.53,57.43,57.5,5125.0
2017-10-11 13:55:00,57.48,57.49,57.44,57.44,3250.0,57.48,57.49,57.44,57.44,3250.0
2017-10-11 14:00:00,57.45,57.52,57.45,57.48,6609.0,57.45,57.52,57.45,57.48,6609.0
2017-10-11 14:05:00,57.44,57.48,57.42,57.43,5900.0,57.44,57.48,57.42,57.43,5900.0
2017-10-11 14:10:00,57.44,57.47,57.36,57.37,12714.0,57.44,57.47,57.36,57.37,12714.0
2017-10-11 14:15:00,57.39,57.47,57.32,57.36,17247.0,57.39,57.47,57.32,57.36,17247.0
2017-10-11 14:20:00,57.38,57.39,57.26,57.3,10666.0,57.38,57.39,57.26,57.3,10666.0
2017-10-11 14:25:00,57.28,57.41,57.27,57.38,7031.0,57.28,57.41,57.27,57.38,7031.0
2017-10-11 14:30:00,57.38,57.38,57.27,57.29,3625.0,57.38,57.38,57.27,57.29,3625.0
2017-10-11 14:35:00,57.3,57.41,57.27,57.41,16609.0,57.3,57.41,57.27,57.41,16609.0
2017-10-11 14:40:00,57.39,57.4,57.38,57.38,3830.0,57.39,57.4,57.38,57.38,3830.0
2017-10-11 14:45:00,57.4,57.42,57.28,57.31,11979.0,57.4,57.42,57.28,57.31,11979.0
2017-10-11 14:50:00,57.33,57.33,57.28,57.3,7113.0,57.33,57.33,57.28,57.3,7113.0
2017-10-11 14:55:00,57.3,57.45,57.3,57.43,12415.0,57.3,57.45,57.3,57.43,12415.0
2017-10-11 15:00:00,57.4,57.43,57.39,57.43,7360.0,57.4,57.43,57.39,57.43,7360.0
2017-10-11 15:05:00,57.44,57.54,57.44,57.5,12184.0,57.44,57.54,57.44,57.5,12184.0
2017-10-11 15:10:00,57.51,57.51,57.43,57.45,3679.0,57.51,57.51,57.43,57.45,3679.0
2017-10-11 15:15:00,57.43,57.45,57.41,57.44,7511.0,57.43,57.45,57.41,57.44,7511.0
2017-10-11 15:20:00,57.44,57.51,57.44,57.45,18385.0,57.44,57.51,57.44,57.45,18385.0
2017-10-11 15:25:00,57.44,57.44,57.38,57.43,11739.0,57.44,57.44,57.38,57.43,11739.0
2017-10-11 15:30:00,57.41,57.48,57.41,57.47,17340.0,57.41,57.48,57.41,57.47,17340.0
2017-10-11 15:35:00,57.46,57.47,57.41,57.41,25034.0,57.46,57.47,57.41,57.41,25034.0
2017-10-11 15:40:00,57.42,57.49,57.41,57.47,16894.0,57.42,57.49,57.41,57.47,16894.0
2017-10-11 15:45:00,57.47,57.52,57.42,57.52,29038.0,57.47,57.52,57.42,57.52,29038.0
2017-10-11 15:50:00,57.52,57.52,57.43,57.45,29396.0,57.52,57.52,57.43,57.45,29396.0
2017-10-11 15:55:00,57.45,57.5,57.42,57.42,51901.0,57.45,57.5,57.42,57.42,51901.0
2017-10-12 09:30:00,57.88,58.45,57.71,58.25,42990.0,57.88,58.45,57.71,58.25,42990.0
2017-10-12 09:35:00,58.25,58.36,57.95,58.35,28490.0,58.25,58.36,57.95,58.35,28490.0
2017-10-12 09:40:00,58.39,58.65,58.36,58.43,42501.0,58.39,58.65,58.36,58.43,42501.0
2017-10-12 09:45:00,58.43,59.19,58.37,59.09,60569.0,58.43,59.19,58.37,59.09,60569.0
2017-10-12 09:50:00,59.02,59.15,58.73,59.06,71247.0,59.02,59.15,58.73,59.06,71247.0
2017-10-12 09:55:00,59.13,59.69,59.08,59.34,52933.0,59.13,59.69,59.08,59.34,52933.0
2017-10-12 10:00:00,59.36,59.73,59.36,59.73,61017.0,59.36,59.73,59.36,59.73,61017.0
2017-10-12 10:05:00,59.69,59.83,59.5,59.56,64376.0,59.69,59.83,59.5,59.56,64376.0
2017-10-12 10:10:00,59.55,59.73,59.44,59.63,93055.0,59.55,59.73,59.44,59.63,93055.0
2017-10-12 10:15:00,59.62,59.64,59.39,59.58,64558.0,59.62,59.64,59.39,59.58,64558.0
2017-10-12 10:20:00,59.56,59.56,59.3,59.4,64528.0,59.56,59.56,59.3,59.4,64528.0
2017-10-12 10:25:00,59.39,59.56,59.3,59.42,61189.0,59.39,59.56,59.3,59.42,61189.0
2017-10-12 10:30:00,59.38,59.5,59.34,59.45,71628.0,59.38,59.5,59.34,59.45,71628.0
2017-10-12 10:35:00,59.45,59.6,59.35,59.52,37485.0,59.45,59.6,59.35,59.52,37485.0
2017-10-12 10:40:00,59.48,59.9,59.43,59.78,41989.0,59.48,59.9,59.43,59.78,41989.0
2017-10-12 10:45:00,59.84,59.97,59.66,59.93,32559.0,59.84,59.97,59.66,59.93,32559.0
2017-10-12 10:50:00,59.93,60.47,59.91,60.13,71618.0,59.93,60.47,59.91,60.13,71618.0
2017-10-12 10:55:00,60.13,60.38,60.07,60.11,91190.0,60.13,60.38,60.07,60.11,91190.0
2017-10-12 11:00:00,60.11,60.14,59.73,59.73,31120.0,60.11,60.14,59.73,59.73,31120.0
2017-10-12 11:05:00,59.71,59.81,59.46,59.65,34696.0,59.71,59.81,59.46,59.65,34696.0
2017-10-12 11:10:00,59.65,59.71,59.36,59.37,44980.0,59.65,59.71,59.36,59.37,44980.0
2017-10-12 11:15:00,59.37,59.67,59.25,59.49,60120.0,59.37,59.67,59.25,59.49,60120.0
2017-10-12 11:20:00,59.49,59.69,59.49,59.51,44732.0,59.49,59.69,59.49,59.51,44732.0
2017-10-12 11:25:00,59.51,59.65,59.37,59.51,41042.0,59.51,59.65,59.37,59.51,41042.0
2017-10-12 11:30:00,59.52,59.56,59.48,59.56,16695.0,59.52,59.56,59.48,59.56,16695.0
2017-10-12 11:35:00,59.53,59.62,59.53,59.56,10965.0,59.53,59.62,59.53,59.56,10965.0
2017-10-12 11:40:00,59.57,59.57,59.49,59.53,19039.0,59.57,59.57,59.49,59.53,19039.0
2017-10-12 11:45:00,59.52,59.64,59.5,59.64,14124.0,59.52,59.64,59.5,59.64,14124.0
2017-10-12 11:50:00,59.64,59.71,59.62,59.62,12241.0,59.64,59.71,59.62,59.62,12241.0
2017-10-12 11:55:00,59.6,59.8,59.58,59.8,22650.0,59.6,59.8,59.58,59.8,22650.0
2017-10-12 12:00:00,59.83,59.85,59.74,59.79,14168.0,59.83,59.85,59.74,59.79,14168.0
2017-10-12 12:05:00,59.81,59.97,59.81,59.93,6622.0,59.81,59.97,59.81,59.93,6622.0
2017-10-12 12:10:00,59.91,59.95,59.88,59.93,4779.0,59.91,59.95,59.88,59.93,4779.0
2017-10-12 12:15:00,59.94,59.94,59.7,59.74,12893.0,59.94,59.94,59.7,59.74,12893.0
2017-10-12 12:20:00,59.76,59.85,59.74,59.78,18443.0,59.76,59.85,59.74,59.78,18443.0
2017-10-12 12:25:00,59.81,59.88,59.76,59.77,18339.0,59.81,59.88,59.76,59.77,18339.0
2017-10-12 12:30:00,59.77,59.91,59.76,59.9,7600.0,59.77,59.91,59.76,59.9,7600.0
2017-10-12 12:35:00,59.9,59.91,59.84,59.86,9951.0,59.9,59.91,59.84,59.86,9951.0
2017-10-12 12:40:00,59.86,59.86,59.74,59.75,9550.0,59.86,59.86,59.74,59.75,9550.0
2017-10-12 12:45:00,59.77,59.77,59.68,59.7,6638.0,59.77,59.77,59.68,59.7,6638.0
2017-10-12 12:50:00,59.68,59.72,59.64,59.72,11399.0,59.68,59.72,59.64,59.72,11399.0
2017-10-12 12:55:00,59.73,59.76,59.7,59.73,8646.0,59.73,59.76,59.7,59.73,8646.0
2017-10-12 13:00:00,59.73,59.73,59.63,59.65,5737.0,59.73,59.73,59.63,59.65,5737.0
2017-10-12 13:05:00,59.67,59.74,59.65,59.7,4700.0,59.67,59.74,59.65,59.7,4700.0
2017-10-12 13:10:00,59.72,59.9,59.72,59.85,8465.0,59.72,59.9,59.72,59.85,8465.0
2017-10-12 13:15:00,59.86,60.0,59.84,59.87,14253.0,59.86,60.0,59.84,59.87,14253.0
2017-10-12 13:20:00,59.85,59.86,59.75,59.82,4343.0,59.85,59.86,59.75,59.82,4343.0
2017-10-12 13:25:00,59.83,59.88,59.82,59.85,7400.0,59.83,59.88,59.82,59.85,7400.0
2017-10-12 13:30:00,59.83,59.86,59.67,59.68,10224.0,59.83,59.86,59.67,59.68,10224.0
2017-10-12 13:35:00,59.67,59.72,59.58,59.64,18243.0,59.67,59.72,59.58,59.64,18243.0
2017-10-12 13:40:00,59.65,59.65,59.46,59.46,37534.0,59.65,59.65,59.46,59.46,37534.0
2017-10-12 13:45:00,59.45,59.54,59.43,59.48,19271.0,59.45,59.54,59.43,59.48,19271.0
2017-10-12 13:50:00,59.49,59.49,59.43,59.46,9522.0,59.49,59.49,59.43,59.46,9522.0
2017-10-12 13:55:00,59.45,59.53,59.44,59.48,22266.0,59.45,59.53,59.44,59.48,22266.0
2017-10-12 14:00:00,59.49,59.53,59.48,59.5,13307.0,59.49,59.53,59.48,59.5,13307.0
2017-10-12 14:05:00,59.5,59.56,59.5,59.51,9332.0,59.5,59.56,59.5,59.51,9332.0
2017-10-12 14:10:00,59.51,59.7,59.49,59.62,10385.0,59.51,59.7,59.49,59.62,10385.0
2017-10-12 14:15:00,59.62,59.66,59.62,59.66,3567.0,59.62,59.66,59.62,59.66,3567.0
2017-10-12 14:20:00,59.69,59.69,59.62,59.67,9697.0,59.69,59.69,59.62,59.67,9697.0
2017-10-12 14:25:00,59.68,59.74,59.66,59.72,9542.0,59.68,59.74,59.66,59.72,9542.0
2017-10-12 14:30:00,59.72,59.75,59.57,59.57,6796.0,59.72,59.75,59.57,59.57,6796.0
2017-10-12 14:35:00,59.58,59.63,59.54,59.58,7475.0,59.58,59.63,59.54,59.58,7475.0
2017-10-12 14:40:00,59.58,59.62,59.55,59.62,14749.0,59.58,59.62,59.55,59.62,14749.0
2017-10-12 14:45:00,59.58,59.69,59.57,59.64,5851.0,59.58,59.69,59.57,59.64,5851.0
2017-10-12 14:50:00,59.63,59.66,59.62,59.64,11451.0,59.63,59.66,59.62,59.64,11451.0
2017-10-12 14:55:00,59.63,59.76,59.62,59.76,11541.0,59.63,59.76,59.62,59.76,11541.0
2017-10-12 15:00:00,59.75,59.77,59.72,59.72,10444.0,59.75,59.77,59.72,59.72,10444.0
2017-10-12 15:05:00,59.72,59.85,59.71,59.85,18751.0,59.72,59.85,59.71,59.85,18751.0
2017-10-12 15:10:00,59.85,60.04,59.83,59.91,72951.0,59.85,60.04,59.83,59.91,72951.0
2017-10-12 15:15:00,59.91,59.91,59.82,59.84,25408.0,59.91,59.91,59.82,59.84,25408.0
2017-10-12 15:20:00,59.83,59.9,59.77,59.85,47761.0,59.83,59.9,59.77,59.85,47761.0
2017-10-12 15:25:00,59.85,59.88,59.78,59.81,17276.0,59.85,59.88,59.78,59.81,17276.0
2017-10-12 15:30:00,59.8,59.8,59.62,59.62,19078.0,59.8,59.8,59.62,59.62,19078.0
2017-10-12 15:35:00,59.61,59.68,59.56,59.58,21887.0,59.61,59.68,59.56,59.58,21887.0
2017-10-12 15:40:00,59.56,59.65,59.56,59.62,23142.0,59.56,59.65,59.56,59.62,23142.0
2017-10-12 15:45:00,59.61,59.61,59.56,59.56,25447.0,59.61,59.61,59.56,59.56,25447.0
2017-10-12 15:50:00,59.57,59.58,59.49,59.51,52761.0,59.57,59.58,59.49,59.51,52761.0
2017-10-12 15:55:00,59.51,59.53,59.48,59.48,101169.0,59.51,59.53,59.48,59.48,101169.0
2017-10-13 09:30:00,59.56,59.7,59.4,59.51,30525.0,59.56,59.7,59.4,59.51,30525.0
2017-10-13 09:35:00,59.51,60.0,59.51,59.92,17853.0,59.51,60.0,59.51,59.92,17853.0
2017-10-13 09:40:00,59.92,59.96,59.56,59.61,14153.0,59.92,59.96,59.56,59.61,14153.0
2017-10-13 09:45:00,59.64,59.7,59.4,59.43,31676.0,59.64,59.7,59.4,59.43,31676.0
2017-10-13 09:50:00,59.43,59.6,59.4,59.51,23190.0,59.43,59.6,59.4,59.51,23190.0
2017-10-13 09:55:00,59.53,59.68,59.44,59.63,33453.0,59.53,59.68,59.44,59.63,33453.0
2017-10-13 10:00:00,59.67,59.74,59.51,59.61,30115.0,59.67,59.74,59.51,59.61,30115.0
2017-10-13 10:05:00,59.61,59.62,59.41,59.52,20141.0,59.61,59.62,59.41,59.52,20141.0
2017-10-13 10:10:00,59.54,59.54,59.18,59.18,30135.0,59.54,59.54,59.18,59.18,30135.0
2017-10-13 10:15:00,59.15,59.22,59.07,59.14,19517.0,59.15,59.22,59.07,59.14,19517.0
2017-10-13 10:20:00,59.14,59.3,59.14,59.29,21326.0,59.14,59.3,59.14,59.29,21326.0
2017-10-13 10:25:00,59.3,59.3,59.18,59.2,6753.0,59.3,59.3,59.18,59.2,6753.0
2017-10-13 10:30:00,59.26,59.27,59.09,59.26,10400.0,59.26,59.27,59.09,59.26,10400.0
2017-10-13 10:35:00,59.27,59.27,59.07,59.09,5182.0,59.27,59.27,59.07,59.09,5182.0
2017-10-13 10:40:00,59.12,59.19,59.04,59.06,12992.0,59.12,59.19,59.04,59.06,12992.0
2017-10-13 10:45:00,59.05,59.19,59.05,59.18,8435.0,59.05,59.19,59.05,59.18,8435.0
2017-10-13 10:50:00,59.17,59.19,59.08,59.19,6379.0,59.17,59.19,59.08,59.19,6379.0
2017-10-13 10:55:00,59.22,59.3,59.22,59.23,9299.0,59.22,59.3,59.22,59.23,9299.0
2017-10-13 11:00:00,59.24,59.24,59.06,59.06,6002.0,59.24,59.24,59.06,59.06,6002.0
2017-10-13 11:05:00,59.08,59.14,59.06,59.11,10866.0,59.08,59.14,59.06,59.11,10866.0
2017-10-13 11:10:00,59.1,59.1,58.9,58.99,15441.0,59.1,59.1,58.9,58.99,15441.0
2017-10-13 11:15:00,58.99,59.04,58.94,59.0,4939.0,58.99,59.04,58.94,59.0,4939.0
2017-10-13 11:20:00,59.01,59.04,58.99,59.01,5541.0,59.01,59.04,58.99,59.01,5541.0
2017-10-13 11:25:00,59.0,59.04,58.99,59.03,8269.0,59.0,59.04,58.99,59.03,8269.0
2017-10-13 11:30:00,59.05,59.05,58.92,58.93,9050.0,59.05,59.05,58.92,58.93,9050.0
2017-10-13 11:35:00,58.93,58.96,58.92,58.95,5752.0,58.93,58.96,58.92,58.95,5752.0
2017-10-13 11:40:00,58.93,59.01,58.88,59.0,5170.0,58.93,59.01,58.88,59.0,5170.0
2017-10-13 11:45:00,58.99,59.0,58.88,58.88,5389.0,58.99,59.0,58.88,58.88,5389.0
2017-10-13 11:50:00,58.88,58.97,58.79,58.89,12225.0,58.88,58.97,58.79,58.89,12225.0
2017-10-13 11:55:00,58.91,58.95,58.88,58.95,6520.0,58.91,58.95,58.88,58.95,6520.0
2017-10-13 12:00:00,58.97,59.05,58.95,59.04,8708.0,58.97,59.05,58.95,59.04,8708.0
2017-10-13 12:05:00,59.03,59.06,59.02,59.03,3502.0,59.03,59.06,59.02,59.03,3502.0
2017-10-13 12:10:00,59.06,59.15,59.05,59.09,12203.0,59.06,59.15,59.05,59.09,12203.0
2017-10-13 12:15:00,59.1,59.1,59.08,59.1,2135.0,59.1,59.1,59.08,59.1,2135.0
2017-10-13 12:20:00,59.11,59.16,59.09,59.11,3300.0,59.11,59.16,59.09,59.11,3300.0
2017-10-13 12:25:00,59.11,59.21,59.1,59.17,5200.0,59.11,59.21,59.1,59.17,5200.0
2017-10-13 12:30:00,59.19,59.25,59.17,59.21,3261.0,59.19,59.25,59.17,59.21,3261.0
2017-10-13 12:35:00,59.14,59.17,59.11,59.16,3252.0,59.14,59.17,59.11,59.16,3252.0
2017-10-13 12:40:00,59.14,59.17,59.13,59.15,4721.0,59.14,59.17,59.13,59.15,4721.0
2017-10-13 12:45:00,59.16,59.19,59.15,59.18,2230.0,59.16,59.19,59.15,59.18,2230.0
2017-10-13 12:50:00,59.16,59.16,59.09,59.1,2471.0,59.16,59.16,59.09,59.1,2471.0
2017-10-13 12:55:00,59.09,59.1,59.08,59.09,1300.0,59.09,59.1,59.08,59.09,1300.0
2017-10-13 13:00:00,59.07,59.14,59.05,59.05,3425.0,59.07,59.14,59.05,59.05,3425.0
2017-10-13 13:05:00,59.06,59.09,59.05,59.09,6110.0,59.06,59.09,59.05,59.09,6110.0
2017-10-13 13:10:00,59.09,59.18,59.08,59.09,3601.0,59.09,59.18,59.08,59.09,3601.0
2017-10-13 13:15:00,59.07,59.11,59.04,59.04,1000.0,59.07,59.11,59.04,59.04,1000.0
2017-10-13 13:20:00,59.07,59.1,59.05,59.1,5560.0,59.07,59.1,59.05,59.1,5560.0
2017-10-13 13:25:00,59.1,59.12,59.04,59.1,8289.0,59.1,59.12,59.04,59.1,8289.0
2017-10-13 13:30:00,59.1,59.1,59.06,59.07,1600.0,59.1,59.1,59.06,59.07,1600.0
2017-10-13 13:35:00,59.08,59.08,59.03,59.03,7799.0,59.08,59.08,59.03,59.03,7799.0
2017-10-13 13:40:00,59.04,59.04,58.9,58.9,8933.0,59.04,59.04,58.9,58.9,8933.0
2017-10-13 13:45:00,58.93,58.95,58.9,58.9,5115.0,58.93,58.95,58.9,58.9,5115.0
2017-10-13 13:50:00,58.92,58.92,58.81,58.81,7412.0,58.92,58.92,58.81,58.81,7412.0
2017-10-13 13:55:00,58.82,58.82,58.77,58.79,6601.0,58.82,58.82,58.77,58.79,6601.0
2017-10-13 14:00:00,58.79,58.8,58.69,58.72,10411.0,58.79,58.8,58.69,58.72,10411.0
2017-10-13 14:05:00,58.73,58.8,58.72,58.8,14912.0,58.73,58.8,58.72,58.8,14912.0
2017-10-13 14:10:00,58.8,58.87,58.8,58.8,10551.0,58.8,58.87,58.8,58.8,10551.0
2017-10-13 14:15:00,58.85,58.91,58.82,58.91,9855.0,58.85,58.91,58.82,58.91,9855.0
2017-10-13 14:20:00,58.89,58.89,58.81,58.85,4109.0,58.89,58.89,58.81,58.85,4109.0
2017-10-13 14:25:00,58.86,58.91,58.86,58.88,3821.0,58.86,58.91,58.86,58.88,3821.0
2017-10-13 14:30:00,58.88,59.0,58.88,59.0,10119.0,58.88,59.0,58.88,59.0,10119.0
2017-10-13 14:35:00,59.0,59.02,58.87,58.87,3500.0,59.0,59.02,58.87,58.87,3500.0
2017-10-13 14:40:00,58.89,58.96,58.88,58.92,12303.0,58.89,58.96,58.88,58.92,12303.0
2017-10-13 14:45:00,58.92,58.92,58.86,58.9,3891.0,58.92,58.92,58.86,58.9,3891.0
2017-10-13 14:50:00,58.89,58.93,58.86,58.87,7193.0,58.89,58.93,58.86,58.87,7193.0
2017-10-13 14:55:00,58.9,58.96,58.9,58.96,5397.0,58.9,58.96,58.9,58.96,5397.0
2017-10-13 15:00:00,58.97,58.99,58.95,58.98,3981.0,58.97,58.99,58.95,58.98,3981.0
2017-10-13 15:05:00,58.97,59.0,58.96,58.98,4774.0,58.97,59.0,58.96,58.98,4774.0
2017-10-13 15:10:00,58.97,59.03,58.96,58.97,8852.0,58.97,59.03,58.96,58.97,8852.0
2017-10-13 15:15:00,58.96,58.98,58.92,58.96,15383.0,58.96,58.98,58.92,58.96,15383.0
2017-10-13 15:20:00,58.96,58.96,58.88,58.89,4532.0,58.96,58.96,58.88,58.89,4532.0
2017-10-13 15:25:00,58.89,58.98,58.87,58.95,18737.0,58.89,58.98,58.87,58.95,18737.0
2017-10-13 15:30:00,58.96,59.02,58.95,58.98,8919.0,58.96,59.02,58.95,58.98,8919.0
2017-10-13 15:35:00,58.97,58.98,58.86,58.86,13284.0,58.97,58.98,58.86,58.86,13284.0
2017-10-13 15:40:00,58.89,58.91,58.84,58.84,12549.0,58.89,58.91,58.84,58.84,12549.0
2017-10-13 15:45:00,58.86,58.91,58.86,58.87,17368.0,58.86,58.91,58.86,58.87,17368.0
2017-10-13 15:50:00,58.87,58.93,58.86,58.9,25218.0,58.87,58.93,58.86,58.9,25218.0
2017-10-13 15:55:00,58.9,58.93,58.84,58.9,47043.0,58.9,58.93,58.84,58.9,47043.0
2017-10-16 09:30:00,59.14,59.19,58.98,59.17,16598.0,59.14,59.19,58.98,59.17,16598.0
2017-10-16 09:35:00,59.14,59.14,58.76,58.84,20096.0,59.14,59.14,58.76,58.84,20096.0
2017-10-16 09:40:00,58.87,58.9,58.36,58.56,20524.0,58.87,58.9,58.36,58.56,20524.0
2017-10-16 09:45:00,58.56,58.62,58.5,58.5,12593.0,58.56,58.62,58.5,58.5,12593.0
2017-10-16 09:50:00,58.48,58.67,58.48,58.65,18523.0,58.48,58.67,58.48,58.65,18523.0
2017-10-16 09:55:00,58.64,58.65,58.39,58.42,32360.0,58.64,58.65,58.39,58.42,32360.0
2017-10-16 10:00:00,58.45,58.68,58.44,58.58,26022.0,58.45,58.68,58.44,58.58,26022.0
2017-10-16 10:05:00,58.56,58.61,58.43,58.6,16663.0,58.56,58.61,58.43,58.6,16663.0
2017-10-16 10:10:00,58.58,58.63,58.51,58.63,2820.0,58.58,58.63,58.51,58.63,2820.0
2017-10-16 10:15:00,58.61,58.61,58.5,58.52,11265.0,58.61,58.61,58.5,58.52,11265.0
2017-10-16 10:20:00,58.51,58.53,58.49,58.53,8210.0,58.51,58.53,58.49,58.53,8210.0
2017-10-16 10:25:00,58.5,58.55,58.47,58.5,7680.0,58.5,58.55,58.47,58.5,7680.0
2017-10-16 10:30:00,58.5,58.52,58.47,58.51,8095.0,58.5,58.52,58.47,58.51,8095.0
2017-10-16 10:35:00,58.52,58.53,58.37,58.39,3250.0,58.52,58.53,58.37,58.39,3250.0
2017-10-16 10:40:00,58.4,58.41,58.36,58.37,3670.0,58.4,58.41,58.36,58.37,3670.0
2017-10-16 10:45:00,58.35,58.36,58.29,58.32,4888.0,58.35,58.36,58.29,58.32,4888.0
2017-10-16 10:50:00,58.3,58.38,58.29,58.36,4463.0,58.3,58.38,58.29,58.36,4463.0
2017-10-16 10:55:00,58.36,58.36,58.29,58.32,3500.0,58.36,58.36,58.29,58.32,3500.0
2017-10-16 11:00:00,58.3,58.38,58.28,58.36,6001.0,58.3,58.38,58.28,58.36,6001.0
2017-10-16 11:05:00,58.36,58.38,58.32,58.35,2500.0,58.36,58.38,58.32,58.35,2500.0
2017-10-16 11:10:00,58.34,58.36,58.29,58.32,21399.0,58.34,58.36,58.29,58.32,21399.0
2017-10-16 11:15:00,58.32,58.35,58.25,58.33,18325.0,58.32,58.35,58.25,58.33,18325.0
2017-10-16 11:20:00,58.32,58.4,58.32,58.4,3132.0,58.32,58.4,58.32,58.4,3132.0
2017-10-16 11:25:00,58.38,58.38,58.32,58.32,1900.0,58.38,58.38,58.32,58.32,1900.0
2017-10-16 11:30:00,58.33,58.38,58.32,58.36,7015.0,58.33,58.38,58.32,58.36,7015.0
2017-10-16 11:35:00,58.37,58.37,58.3,58.33,5853.0,58.37,58.37,58.3,58.33,5853.0
2017-10-16 11:40:00,58.33,58.34,58.29,58.32,3005.0,58.33,58.34,58.29,58.32,3005.0
2017-10-16 11:45:00,58.33,58.37,58.06,58.28,18984.0,58.33,58.37,58.06,58.28,18984.0
2017-10-16 11:50:00,58.28,58.38,58.27,58.36,6448.0,58.28,58.38,58.27,58.36,6448.0
2017-10-16 11:55:00,58.37,58.39,58.29,58.36,7620.0,58.37,58.39,58.29,58.36,7620.0
2017-10-16 12:00:00,58.37,58.41,58.34,58.41,5402.0,58.37,58.41,58.34,58.41,5402.0
2017-10-16 12:05:00,58.42,58.43,58.33,58.35,4150.0,58.42,58.43,58.33,58.35,4150.0
2017-10-16 12:10:00,58.35,58.36,58.29,58.3,7500.0,58.35,58.36,58.29,58.3,7500.0
2017-10-16 12:15:00,58.32,58.35,58.29,58.32,15834.0,58.32,58.35,58.29,58.32,15834.0
2017-10-16 12:20:00,58.32,58.35,58.29,58.35,8466.0,58.32,58.35,58.29,58.35,8466.0
2017-10-16 12:25:00,58.34,58.41,58.33,58.41,2300.0,58.34,58.41,58.33,58.41,2300.0
2017-10-16 12:30:00,58.4,58.45,58.4,58.45,3419.0,58.4,58.45,58.4,58.45,3419.0
2017-10-16 12:35:00,58.44,58.45,58.38,58.43,2402.0,58.44,58.45,58.38,58.43,2402.0
2017-10-16 12:40:00,58.44,58.48,58.34,58.36,2738.0,58.44,58.48,58.34,58.36,2738.0
2017-10-16 12:45:00,58.36,58.36,58.3,58.32,4436.0,58.36,58.36,58.3,58.32,4436.0
2017-10-16 12:50:00,58.32,58.35,58.29,58.32,4291.0,58.32,58.35,58.29,58.32,4291.0
2017-10-16 12:55:00,58.3,58.35,58.29,58.33,4073.0,58.3,58.35,58.29,58.33,4073.0
2017-10-16 13:00:00,58.31,58.33,58.26,58.28,5185.0,58.31,58.33,58.26,58.28,5185.0
2017-10-16 13:05:00,58.27,58.3,58.2,58.23,4685.0,58.27,58.3,58.2,58.23,4685.0
2017-10-16 13:10:00,58.26,58.26,58.14,58.17,2200.0,58.26,58.26,58.14,58.17,2200.0
2017-10-16 13:15:00,58.19,58.22,58.19,58.2,1450.0,58.19,58.22,58.19,58.2,1450.0
2017-10-16 13:20:00,58.2,58.25,58.2,58.2,4600.0,58.2,58.25,58.2,58.2,4600.0
2017-10-16 13:25:00,58.22,58.22,58.19,58.2,951.0,58.22,58.22,58.19,58.2,951.0
2017-10-16 13:30:00,58.23,58.23,58.15,58.22,4244.0,58.23,58.23,58.15,58.22,4244.0
2017-10-16 13:35:00,58.22,58.22,58.15,58.15,2300.0,58.22,58.22,58.15,58.15,2300.0
2017-10-16 13:40:00,58.17,58.18,58.1,58.14,4450.0,58.17,58.18,58.1,58.14,4450.0
2017-10-16 13:45:00,58.12,58.12,58.09,58.11,2500.0,58.12,58.12,58.09,58.11,2500.0
2017-10-16 13:50:00,58.11,58.14,58.07,58.11,11140.0,58.11,58.14,58.07,58.11,11140.0
2017-10-16 13:55:00,58.1,58.15,58.08,58.15,8583.0,58.1,58.15,58.08,58.15,8583.0
2017-10-16 14:00:00,58.11,58.22,58.11,58.14,4755.0,58.11,58.22,58.11,58.14,4755.0
2017-10-16 14:05:00,58.16,58.18,58.13,58.13,2559.0,58.16,58.18,58.13,58.13,2559.0
2017-10-16 14:10:00,58.13,58.14,58.08,58.12,11801.0,58.13,58.14,58.08,58.12,11801.0
2017-10-16 14:15:00,58.11,58.11,58.09,58.1,4600.0,58.11,58.11,58.09,58.1,4600.0
2017-10-16 14:20:00,58.13,58.14,58.11,58.13,2400.0,58.13,58.14,58.11,58.13,2400.0
2017-10-16 14:25:00,58.13,58.14,58.1,58.11,2123.0,58.13,58.14,58.1,58.11,2123.0
2017-10-16 14:30:00,58.11,58.13,58.09,58.13,6409.0,58.11,58.13,58.09,58.13,6409.0
2017-10-16 14:35:00,58.13,58.16,58.11,58.14,5508.0,58.13,58.16,58.11,58.14,5508.0
2017-10-16 14:40:00,58.15,58.19,58.15,58.15,4045.0,58.15,58.19,58.15,58.15,4045.0
2017-10-16 14:45:00,58.18,58.26,58.17,58.26,11779.0,58.18,58.26,58.17,58.26,11779.0
2017-10-16 14:50:00,58.27,58.3,58.25,58.25,7852.0,58.27,58.3,58.25,58.25,7852.0
2017-10-16 14:55:00,58.26,58.29,58.25,58.28,4750.0,58.26,58.29,58.25,58.28,4750.0
2017-10-16 15:00:00,58.26,58.38,58.26,58.3,22705.0,58.26,58.38,58.26,58.3,22705.0
2017-10-16 15:05:00,58.32,58.39,58.3,58.35,18024.0,58.32,58.39,58.3,58.35,18024.0
2017-10-16 15:10:00,58.34,58.5,58.34,58.48,18743.0,58.34,58.5,58.34,58.48,18743.0
2017-10-16 15:15:00,58.5,58.52,58.43,58.52,16958.0,58.5,58.52,58.43,58.52,16958.0
2017-10-16 15:20:00,58.52,58.54,58.49,58.49,12527.0,58.52,58.54,58.49,58.49,12527.0
2017-10-16 15:25:00,58.5,58.51,58.47,58.48,9215.0,58.5,58.51,58.47,58.48,9215.0
2017-10-16 15:30:00,58.47,58.58,58.47,58.54,14949.0,58.47,58.58,58.47,58.54,14949.0
2017-10-16 15:35:00,58.52,58.57,58.48,58.52,16167.0,58.52,58.57,58.48,58.52,16167.0
2017-10-16 15:40:00,58.52,58.52,58.48,58.52,17748.0,58.52,58.52,58.48,58.52,17748.0
2017-10-16 15:45:00,58.54,58.54,58.49,58.51,27578.0,58.54,58.54,58.49,58.51,27578.0
2017-10-16 15:50:00,58.51,58.55,58.49,58.55,29742.0,58.51,58.55,58.49,58.55,29742.0
2017-10-16 15:55:00,58.54,58.67,58.53,58.64,100247.0,58.54,58.67,58.53,58.64,100247.0
2017-10-17 09:30:00,58.82,59.2,58.8,59.16,17133.0,58.82,59.2,58.8,59.16,17133.0
2017-10-17 09:35:00,59.16,59.37,59.11,59.32,8198.0,59.16,59.37,59.11,59.32,8198.0
2017-10-17 09:40:00,59.35,59.49,59.26,59.49,16223.0,59.35,59.49,59.26,59.49,16223.0
2017-10-17 09:45:00,59.49,59.53,59.45,59.53,10681.0,59.49,59.53,59.45,59.53,10681.0
2017-10-17 09:50:00,59.56,59.56,59.29,59.32,20961.0,59.56,59.56,59.29,59.32,20961.0
2017-10-17 09:55:00,59.32,59.33,59.26,59.33,5004.0,59.32,59.33,59.26,59.33,5004.0
2017-10-17 10:00:00,59.34,59.54,59.34,59.51,7601.0,59.34,59.54,59.34,59.51,7601.0
2017-10-17 10:05:00,59.5,59.54,59.4,59.51,16874.0,59.5,59.54,59.4,59.51,16874.0
2017-10-17 10:10:00,59.47,59.53,59.34,59.36,9332.0,59.47,59.53,59.34,59.36,9332.0
2017-10-17 10:15:00,59.37,59.39,59.14,59.22,13542.0,59.37,59.39,59.14,59.22,13542.0
2017-10-17 10:20:00,59.22,59.23,59.17,59.19,10388.0,59.22,59.23,59.17,59.19,10388.0
2017-10-17 10:25:00,59.17,59.27,59.17,59.24,5665.0,59.17,59.27,59.17,59.24,5665.0
2017-10-17 10:30:00,59.25,59.32,59.23,59.23,7000.0,59.25,59.32,59.23,59.23,7000.0
2017-10-17 10:35:00,59.22,59.24,59.19,59.22,2100.0,59.22,59.24,59.19,59.22,2100.0
2017-10-17 10:40:00,59.2,59.21,58.99,59.02,10786.0,59.2,59.21,58.99,59.02,10786.0
2017-10-17 10:45:00,59.02,59.04,58.94,59.04,7981.0,59.02,59.04,58.94,59.04,7981.0
2017-10-17 10:50:00,59.04,59.07,59.02,59.07,6868.0,59.04,59.07,59.02,59.07,6868.0
2017-10-17 10:55:00,59.12,59.18,59.11,59.16,3582.0,59.12,59.18,59.11,59.16,3582.0
2017-10-17 11:00:00,59.15,59.26,59.14,59.22,4701.0,59.15,59.26,59.14,59.22,4701.0
2017-10-17 11:05:00,59.26,59.27,59.23,59.23,3606.0,59.26,59.27,59.23,59.23,3606.0
2017-10-17 11:10:00,59.24,59.33,59.24,59.29,8275.0,59.24,59.33,59.24,59.29,8275.0
2017-10-17 11:15:00,59.3,59.3,59.28,59.28,2436.0,59.3,59.3,59.28,59.28,2436.0
2017-10-17 11:20:00,59.29,59.42,59.28,59.37,11812.0,59.29,59.42,59.28,59.37,11812.0
2017-10-17 11:25:00,59.36,59.42,59.36,59.41,5238.0,59.36,59.42,59.36,59.41,5238.0
2017-10-17 11:30:00,59.42,59.51,59.42,59.46,6342.0,59.42,59.51,59.42,59.46,6342.0
2017-10-17 11:35:00,59.46,59.46,59.4,59.44,8797.0,59.46,59.46,59.4,59.44,8797.0
2017-10-17 11:40:00,59.41,59.44,59.37,59.37,4490.0,59.41,59.44,59.37,59.37,4490.0
2017-10-17 11:45:00,59.34,59.4,59.34,59.35,5943.0,59.34,59.4,59.34,59.35,5943.0
2017-10-17 11:50:00,59.36,59.37,59.31,59.37,5452.0,59.36,59.37,59.31,59.37,5452.0
2017-10-17 11:55:00,59.35,59.38,59.32,59.35,4320.0,59.35,59.38,59.32,59.35,4320.0
2017-10-17 12:00:00,59.34,59.45,59.33,59.45,3900.0,59.34,59.45,59.33,59.45,3900.0
2017-10-17 12:05:00,59.42,59.42,59.38,59.4,3300.0,59.42,59.42,59.38,59.4,3300.0
2017-10-17 12:10:00,59.4,59.42,59.39,59.41,3052.0,59.4,59.42,59.39,59.41,3052.0
2017-10-17 12:15:00,59.41,59.41,59.38,59.4,6363.0,59.41,59.41,59.38,59.4,6363.0
2017-10-17 12:20:00,59.4,59.4,59.37,59.39,3250.0,59.4,59.4,59.37,59.39,3250.0
2017-10-17 12:25:00,59.4,59.44,59.4,59.44,4002.0,59.4,59.44,59.4,59.44,4002.0
2017-10-17 12:30:00,59.43,59.43,59.39,59.39,1778.0,59.43,59.43,59.39,59.39,1778.0
2017-10-17 12:35:00,59.4,59.54,59.4,59.5,17396.0,59.4,59.54,59.4,59.5,17396.0
2017-10-17 12:40:00,59.51,59.54,59.49,59.49,5675.0,59.51,59.54,59.49,59.49,5675.0
2017-10-17 12:45:00,59.5,59.56,59.49,59.56,4795.0,59.5,59.56,59.49,59.56,4795.0
2017-10-17 12:50:00,59.56,59.56,59.51,59.52,4645.0,59.56,59.56,59.51,59.52,4645.0
2017-10-17 12:55:00,59.52,59.54,59.49,59.54,8244.0,59.52,59.54,59.49,59.54,8244.0
2017-10-17 13:00:00,59.53,59.57,59.48,59.57,5064.0,59.53,59.57,59.48,59.57,5064.0
2017-10-17 13:05:00,59.55,59.57,59.52,59.52,4009.0,59.55,59.57,59.52,59.52,4009.0
2017-10-17 13:10:00,59.52,59.54,59.51,59.52,1900.0,59.52,59.54,59.51,59.52,1900.0
2017-10-17 13:15:00,59.52,59.52,59.51,59.51,1678.0,59.52,59.52,59.51,59.51,1678.0
2017-10-17 13:20:00,59.52,59.58,59.52,59.54,4750.0,59.52,59.58,59.52,59.54,4750.0
2017-10-17 13:25:00,59.52,59.59,59.52,59.53,2799.0,59.52,59.59,59.52,59.53,2799.0
2017-10-17 13:30:00,59.52,59.53,59.49,59.49,3934.0,59.52,59.53,59.49,59.49,3934.0
2017-10-17 13:35:00,59.48,59.5,59.39,59.4,4331.0,59.48,59.5,59.39,59.4,4331.0
2017-10-17 13:40:00,59.38,59.38,59.25,59.25,5736.0,59.38,59.38,59.25,59.25,5736.0
2017-10-17 13:45:00,59.25,59.36,59.24,59.32,6299.0,59.25,59.36,59.24,59.32,6299.0
2017-10-17 13:50:00,59.32,59.32,59.29,59.29,2400.0,59.32,59.32,59.29,59.29,2400.0
2017-10-17 13:55:00,59.29,59.34,59.28,59.33,6551.0,59.29,59.34,59.28,59.33,6551.0
2017-10-17 14:00:00,59.33,59.4,59.29,59.35,7628.0,59.33,59.4,59.29,59.35,7628.0
2017-10-17 14:05:00,59.32,59.34,59.25,59.33,2500.0,59.32,59.34,59.25,59.33,2500.0
2017-10-17 14:10:00,59.32,59.32,59.26,59.3,4298.0,59.32,59.32,59.26,59.3,4298.0
2017-10-17 14:15:00,59.29,59.31,59.28,59.31,2315.0,59.29,59.31,59.28,59.31,2315.0
2017-10-17 14:20:00,59.29,59.34,59.26,59.3,13668.0,59.29,59.34,59.26,59.3,13668.0
2017-10-17 14:25:00,59.3,59.32,59.27,59.29,4308.0,59.3,59.32,59.27,59.29,4308.0
2017-10-17 14:30:00,59.29,59.29,59.25,59.28,3126.0,59.29,59.29,59.25,59.28,3126.0
2017-10-17 14:35:00,59.29,59.3,59.29,59.29,5035.0,59.29,59.3,59.29,59.29,5035.0
2017-10-17 14:40:00,59.3,59.34,59.28,59.31,4370.0,59.3,59.34,59.28,59.31,4370.0
2017-10-17 14:45:00,59.3,59.36,59.3,59.36,2301.0,59.3,59.36,59.3,59.36,2301.0
2017-10-17 14:50:00,59.37,59.37,59.34,59.37,2894.0,59.37,59.37,59.34,59.37,2894.0
2017-10-17 14:55:00,59.36,59.42,59.34,59.42,5175.0,59.36,59.42,59.34,59.42,5175.0
2017-10-17 15:00:00,59.41,59.42,59.39,59.42,4724.0,59.41,59.42,59.39,59.42,4724.0
2017-10-17 15:05:00,59.42,59.44,59.4,59.44,5698.0,59.42,59.44,59.4,59.44,5698.0
2017-10-17 15:10:00,59.45,59.49,59.44,59.45,18033.0,59.45,59.49,59.44,59.45,18033.0
2017-10-17 15:15:00,59.43,59.47,59.41,59.46,26817.0,59.43,59.47,59.41,59.46,26817.0
2017-10-17 15:20:00,59.46,59.52,59.45,59.52,10766.0,59.46,59.52,59.45,59.52,10766.0
2017-10-17 15:25:00,59.5,59.51,59.45,59.45,11530.0,59.5,59.51,59.45,59.45,11530.0
2017-10-17 15:30:00,59.46,59.53,59.46,59.49,16056.0,59.46,59.53,59.46,59.49,16056.0
2017-10-17 15:35:00,59.49,59.51,59.48,59.5,11791.0,59.49,59.51,59.48,59.5,11791.0
2017-10-17 15:40:00,59.48,59.5,59.46,59.5,20013.0,59.48,59.5,59.46,59.5,20013.0
2017-10-17 15:45:00,59.49,59.5,59.47,59.49,24894.0,59.49,59.5,59.47,59.49,24894.0
2017-10-17 15:50:00,59.5,59.52,59.47,59.49,30329.0,59.5,59.52,59.47,59.49,30329.0
2017-10-17 15:55:00,59.5,59.56,59.49,59.55,83431.0,59.5,59.56,59.49,59.55,83431.0
2017-10-18 09:30:00,59.8,59.8,59.52,59.56,20395.0,59.8,59.8,59.52,59.56,20395.0
2017-10-18 09:35:00,59.57,59.61,59.2,59.21,12334.0,59.57,59.61,59.2,59.21,12334.0
2017-10-18 09:40:00,59.14,59.19,59.06,59.16,16948.0,59.14,59.19,59.06,59.16,16948.0
2017-10-18 09:45:00,59.23,59.25,59.0,59.04,12682.0,59.23,59.25,59.0,59.04,12682.0
2017-10-18 09:50:00,59.01,59.24,58.99,59.15,12736.0,59.01,59.24,58.99,59.15,12736.0
2017-10-18 09:55:00,59.11,59.11,59.0,59.09,11709.0,59.11,59.11,59.0,59.09,11709.0
2017-10-18 10:00:00,59.11,59.13,59.02,59.09,7245.0,59.11,59.13,59.02,59.09,7245.0
2017-10-18 10:05:00,59.11,59.11,59.0,59.01,9121.0,59.11,59.11,59.0,59.01,9121.0
2017-10-18 10:10:00,59.02,59.18,59.0,59.13,6398.0,59.02,59.18,59.0,59.13,6398.0
2017-10-18 10:15:00,59.11,59.12,59.07,59.07,4725.0,59.11,59.12,59.07,59.07,4725.0
2017-10-18 10:20:00,59.09,59.13,59.06,59.07,5300.0,59.09,59.13,59.06,59.07,5300.0
2017-10-18 10:25:00,59.09,59.15,59.07,59.12,12404.0,59.09,59.15,59.07,59.12,12404.0
2017-10-18 10:30:00,59.09,59.21,59.09,59.16,10825.0,59.09,59.21,59.09,59.16,10825.0
2017-10-18 10:35:00,59.15,59.15,59.1,59.12,5151.0,59.15,59.15,59.1,59.12,5151.0
2017-10-18 10:40:00,59.1,59.17,59.09,59.11,6122.0,59.1,59.17,59.09,59.11,6122.0
2017-10-18 10:45:00,59.12,59.18,59.09,59.16,4892.0,59.12,59.18,59.09,59.16,4892.0
2017-10-18 10:50:00,59.13,59.2,59.1,59.15,3800.0,59.13,59.2,59.1,59.15,3800.0
2017-10-18 10:55:00,59.1,59.15,59.06,59.15,7828.0,59.1,59.15,59.06,59.15,7828.0
2017-10-18 11:00:00,59.16,59.2,59.16,59.17,2700.0,59.16,59.2,59.16,59.17,2700.0
2017-10-18 11:05:00,59.14,59.16,59.09,59.14,3830.0,59.14,59.16,59.09,59.14,3830.0
2017-10-18 11:10:00,59.12,59.12,59.08,59.1,5800.0,59.12,59.12,59.08,59.1,5800.0
2017-10-18 11:15:00,59.09,59.11,59.01,59.03,12418.0,59.09,59.11,59.01,59.03,12418.0
2017-10-18 11:20:00,59.03,59.07,59.01,59.03,9570.0,59.03,59.07,59.01,59.03,9570.0
2017-10-18 11:25:00,59.03,59.09,59.02,59.09,6200.0,59.03,59.09,59.02,59.09,6200.0
2017-10-18 11:30:00,59.08,59.09,59.03,59.03,1292.0,59.08,59.09,59.03,59.03,1292.0
2017-10-18 11:35:00,59.04,59.06,59.01,59.04,2900.0,59.04,59.06,59.01,59.04,2900.0
2017-10-18 11:40:00,59.01,59.06,59.01,59.03,7800.0,59.01,59.06,59.01,59.03,7800.0
2017-10-18 11:45:00,59.02,59.04,58.99,59.04,17593.0,59.02,59.04,58.99,59.04,17593.0
2017-10-18 11:50:00,59.05,59.17,59.05,59.1,3011.0,59.05,59.17,59.05,59.1,3011.0
2017-10-18 11:55:00,59.08,59.17,59.08,59.13,3550.0,59.08,59.17,59.08,59.13,3550.0
2017-10-18 12:00:00,59.12,59.19,59.08,59.18,6346.0,59.12,59.19,59.08,59.18,6346.0
2017-10-18 12:05:00,59.18,59.18,59.14,59.14,1643.0,59.18,59.18,59.14,59.14,1643.0
2017-10-18 12:10:00,59.17,59.17,59.1,59.1,6931.0,59.17,59.17,59.1,59.1,6931.0
2017-10-18 12:15:00,59.12,59.17,59.1,59.15,1860.0,59.12,59.17,59.1,59.15,1860.0
2017-10-18 12:20:00,59.17,59.18,59.14,59.14,1800.0,59.17,59.18,59.14,59.14,1800.0
2017-10-18 12:25:00,59.15,59.2,59.15,59.19,3000.0,59.15,59.2,59.15,59.19,3000.0
2017-10-18 12:30:00,59.22,59.23,59.2,59.22,3301.0,59.22,59.23,59.2,59.22,3301.0
2017-10-18 12:35:00,59.22,59.25,59.21,59.21,4326.0,59.22,59.25,59.21,59.21,4326.0
2017-10-18 12:40:00,59.22,59.24,59.19,59.24,5240.0,59.22,59.24,59.19,59.24,5240.0
2017-10-18 12:45:00,59.24,59.3,59.23,59.29,3718.0,59.24,59.3,59.23,59.29,3718.0
2017-10-18 12:50:00,59.3,59.34,59.3,59.32,5265.0,59.3,59.34,59.3,59.32,5265.0
2017-10-18 12:55:00,59.33,59.35,59.22,59.25,3346.0,59.33,59.35,59.22,59.25,3346.0
2017-10-18 13:00:00,59.24,59.29,59.22,59.27,8634.0,59.24,59.29,59.22,59.27,8634.0
2017-10-18 13:05:00,59.27,59.28,59.24,59.25,5670.0,59.27,59.28,59.24,59.25,5670.0
2017-10-18 13:10:00,59.26,59.28,59.25,59.28,3768.0,59.26,59.28,59.25,59.28,3768.0
2017-10-18 13:15:00,59.28,59.31,59.25,59.26,6115.0,59.28,59.31,59.25,59.26,6115.0
2017-10-18 13:20:00,59.25,59.28,59.23,59.28,4100.0,59.25,59.28,59.23,59.28,4100.0
2017-10-18 13:25:00,59.27,59.27,59.23,59.25,3500.0,59.27,59.27,59.23,59.25,3500.0
2017-10-18 13:30:00,59.26,59.32,59.26,59.27,10233.0,59.26,59.32,59.26,59.27,10233.0
2017-10-18 13:35:00,59.27,59.28,59.23,59.27,4296.0,59.27,59.28,59.23,59.27,4296.0
2017-10-18 13:40:00,59.28,59.32,59.26,59.32,4914.0,59.28,59.32,59.26,59.32,4914.0
2017-10-18 13:45:00,59.32,59.34,59.3,59.34,4160.0,59.32,59.34,59.3,59.34,4160.0
2017-10-18 13:50:00,59.32,59.32,59.23,59.25,6900.0,59.32,59.32,59.23,59.25,6900.0
2017-10-18 13:55:00,59.22,59.25,59.19,59.23,7662.0,59.22,59.25,59.19,59.23,7662.0
2017-10-18 14:00:00,59.2,59.22,59.11,59.11,9374.0,59.2,59.22,59.11,59.11,9374.0
2017-10-18 14:05:00,59.11,59.21,59.11,59.18,4783.0,59.11,59.21,59.11,59.18,4783.0
2017-10-18 14:10:00,59.18,59.2,59.16,59.16,3100.0,59.18,59.2,59.16,59.16,3100.0
2017-10-18 14:15:00,59.17,59.2,59.16,59.19,6700.0,59.17,59.2,59.16,59.19,6700.0
2017-10-18 14:20:00,59.17,59.17,59.13,59.17,4899.0,59.17,59.17,59.13,59.17,4899.0
2017-10-18 14:25:00,59.14,59.14,59.08,59.1,6233.0,59.14,59.14,59.08,59.1,6233.0
2017-10-18 14:30:00,59.1,59.1,59.05,59.07,4090.0,59.1,59.1,59.05,59.07,4090.0
2017-10-18 14:35:00,59.08,59.15,59.06,59.11,9975.0,59.08,59.15,59.06,59.11,9975.0
2017-10-18 14:40:00,59.12,59.16,59.11,59.16,6403.0,59.12,59.16,59.11,59.16,6403.0
2017-10-18 14:45:00,59.13,59.16,59.12,59.16,4796.0,59.13,59.16,59.12,59.16,4796.0
2017-10-18 14:50:00,59.16,59.16,59.1,59.12,6408.0,59.16,59.16,59.1,59.12,6408.0
2017-10-18 14:55:00,59.12,59.12,59.09,59.1,7300.0,59.12,59.12,59.09,59.1,7300.0
2017-10-18 15:00:00,59.1,59.15,59.1,59.15,9968.0,59.1,59.15,59.1,59.15,9968.0
2017-10-18 15:05:00,59.15,59.22,59.15,59.18,5910.0,59.15,59.22,59.15,59.18,5910.0
2017-10-18 15:10:00,59.18,59.2,59.15,59.19,11506.0,59.18,59.2,59.15,59.19,11506.0
2017-10-18 15:15:00,59.2,59.27,59.19,59.25,6741.0,59.2,59.27,59.19,59.25,6741.0
2017-10-18 15:20:00,59.25,59.3,59.25,59.3,12245.0,59.25,59.3,59.25,59.3,12245.0
2017-10-18 15:25:00,59.3,59.31,59.24,59.25,13376.0,59.3,59.31,59.24,59.25,13376.0
2017-10-18 15:30:00,59.25,59.27,59.23,59.27,16280.0,59.25,59.27,59.23,59.27,16280.0
2017-10-18 15:35:00,59.27,59.27,59.25,59.27,13008.0,59.27,59.27,59.25,59.27,13008.0
2017-10-18 15:40:00,59.26,59.32,59.26,59.31,22061.0,59.26,59.32,59.26,59.31,22061.0
2017-10-18 15:45:00,59.3,59.3,59.24,59.27,24746.0,59.3,59.3,59.24,59.27,24746.0
2017-10-18 15:50:00,59.27,59.3,59.25,59.29,46323.0,59.27,59.3,59.25,59.29,46323.0
2017-10-18 15:55:00,59.3,59.37,59.26,59.37,98487.0,59.3,59.37,59.26,59.37,98487.0
2017-10-19 09:30:00,59.0,59.0,58.57,58.72,33900.0,59.0,59.0,58.57,58.72,33900.0
2017-10-19 09:35:00,58.64,58.67,58.17,58.36,18129.0,58.64,58.67,58.17,58.36,18129.0
2017-10-19 09:40:00,58.32,58.44,58.08,58.17,18700.0,58.32,58.44,58.08,58.17,18700.0
2017-10-19 09:45:00,58.17,58.17,58.01,58.08,22577.0,58.17,58.17,58.01,58.08,22577.0
2017-10-19 09:50:00,58.13,58.13,57.94,58.03,25628.0,58.13,58.13,57.94,58.03,25628.0
2017-10-19 09:55:00,58.07,58.15,58.01,58.13,11847.0,58.07,58.15,58.01,58.13,11847.0
2017-10-19 10:00:00,58.1,58.2,58.07,58.12,15118.0,58.1,58.2,58.07,58.12,15118.0
2017-10-19 10:05:00,58.18,58.2,58.15,58.17,4900.0,58.18,58.2,58.15,58.17,4900.0
2017-10-19 10:10:00,58.19,58.35,58.12,58.35,101809.0,58.19,58.35,58.12,58.35,101809.0
2017-10-19 10:15:00,58.37,58.52,58.37,58.52,7610.0,58.37,58.52,58.37,58.52,7610.0
2017-10-19 10:20:00,58.53,58.6,58.44,58.57,13473.0,58.53,58.6,58.44,58.57,13473.0
2017-10-19 10:25:00,58.53,58.63,58.49,58.62,12500.0,58.53,58.63,58.49,58.62,12500.0
2017-10-19 10:30:00,58.57,58.59,58.46,58.55,9007.0,58.57,58.59,58.46,58.55,9007.0
2017-10-19 10:35:00,58.48,58.65,58.48,58.65,6609.0,58.48,58.65,58.48,58.65,6609.0
2017-10-19 10:40:00,58.65,58.7,58.63,58.66,8893.0,58.65,58.7,58.63,58.66,8893.0
2017-10-19 10:45:00,58.7,58.83,58.67,58.77,12146.0,58.7,58.83,58.67,58.77,12146.0
2017-10-19 10:50:00,58.78,58.78,58.72,58.72,6289.0,58.78,58.78,58.72,58.72,6289.0
2017-10-19 10:55:00,58.75,58.78,58.67,58.68,8809.0,58.75,58.78,58.67,58.68,8809.0
2017-10-19 11:00:00,58.73,58.94,58.7,58.94,75130.0,58.73,58.94,58.7,58.94,75130.0
2017-10-19 11:05:00,58.91,58.97,58.89,58.96,5477.0,58.91,58.97,58.89,58.96,5477.0
2017-10-19 11:10:00,58.96,59.01,58.86,58.86,7253.0,58.96,59.01,58.86,58.86,7253.0
2017-10-19 11:15:00,58.84,58.99,58.83,58.99,8701.0,58.84,58.99,58.83,58.99,8701.0
2017-10-19 11:20:00,58.98,59.01,58.87,58.96,5503.0,58.98,59.01,58.87,58.96,5503.0
2017-10-19 11:25:00,58.98,58.99,58.91,58.91,3550.0,58.98,58.99,58.91,58.91,3550.0
2017-10-19 11:30:00,58.91,59.18,58.89,59.18,5238.0,58.91,59.18,58.89,59.18,5238.0
2017-10-19 11:35:00,59.13,59.13,58.97,58.99,6966.0,59.13,59.13,58.97,58.99,6966.0
2017-10-19 11:40:00,58.98,58.98,58.75,58.75,4679.0,58.98,58.98,58.75,58.75,4679.0
2017-10-19 11:45:00,58.75,58.8,58.66,58.78,6209.0,58.75,58.8,58.66,58.78,6209.0
2017-10-19 11:50:00,58.78,58.86,58.73,58.74,7238.0,58.78,58.86,58.73,58.74,7238.0
2017-10-19 11:55:00,58.76,58.76,58.61,58.66,5862.0,58.76,58.76,58.61,58.66,5862.0
2017-10-19 12:00:00,58.66,58.77,58.66,58.69,6138.0,58.66,58.77,58.66,58.69,6138.0
2017-10-19 12:05:00,58.63,58.67,58.58,58.64,7120.0,58.63,58.67,58.58,58.64,7120.0
2017-10-19 12:10:00,58.67,58.7,58.63,58.65,3110.0,58.67,58.7,58.63,58.65,3110.0
2017-10-19 12:15:00,58.68,58.79,58.68,58.77,6900.0,58.68,58.79,58.68,58.77,6900.0
2017-10-19 12:20:00,58.77,58.95,58.76,58.85,8169.0,58.77,58.95,58.76,58.85,8169.0
2017-10-19 12:25:00,58.82,58.9,58.77,58.86,10710.0,58.82,58.9,58.77,58.86,10710.0
2017-10-19 12:30:00,58.9,58.92,58.87,58.92,2650.0,58.9,58.92,58.87,58.92,2650.0
2017-10-19 12:35:00,58.92,58.92,58.81,58.82,4600.0,58.92,58.92,58.81,58.82,4600.0
2017-10-19 12:40:00,58.82,58.98,58.82,58.88,14380.0,58.82,58.98,58.82,58.88,14380.0
2017-10-19 12:45:00,58.87,58.9,58.83,58.89,5922.0,58.87,58.9,58.83,58.89,5922.0
2017-10-19 12:50:00,58.92,59.01,58.9,58.97,6738.0,58.92,59.01,58.9,58.97,6738.0
2017-10-19 12:55:00,58.98,59.0,58.86,58.89,7592.0,58.98,59.0,58.86,58.89,7592.0
2017-10-19 13:00:00,58.91,59.05,58.91,59.03,7230.0,58.91,59.05,58.91,59.03,7230.0
2017-10-19 13:05:00,59.03,59.1,58.99,59.06,4542.0,59.03,59.1,58.99,59.06,4542.0
2017-10-19 13:10:00,59.07,59.08,59.05,59.05,2075.0,59.07,59.08,59.05,59.05,2075.0
2017-10-19 13:15:00,59.06,59.09,59.03,59.03,3810.0,59.06,59.09,59.03,59.03,3810.0
2017-10-19 13:20:00,59.05,59.08,58.92,59.0,6501.0,59.05,59.08,58.92,59.0,6501.0
2017-10-19 13:25:00,59.01,59.16,59.0,59.15,6369.0,59.01,59.16,59.0,59.15,6369.0
2017-10-19 13:30:00,59.15,59.27,59.1,59.21,11045.0,59.15,59.27,59.1,59.21,11045.0
2017-10-19 13:35:00,59.17,59.28,59.06,59.28,13010.0,59.17,59.28,59.06,59.28,13010.0
2017-10-19 13:40:00,59.24,59.27,59.2,59.25,4152.0,59.24,59.27,59.2,59.25,4152.0
2017-10-19 13:45:00,59.26,59.29,59.17,59.23,3900.0,59.26,59.29,59.17,59.23,3900.0
2017-10-19 13:50:00,59.24,59.35,59.17,59.27,8526.0,59.24,59.35,59.17,59.27,8526.0
2017-10-19 13:55:00,59.27,59.27,59.17,59.26,7588.0,59.27,59.27,59.17,59.26,7588.0
2017-10-19 14:00:00,59.27,59.34,59.23,59.3,10735.0,59.27,59.34,59.23,59.3,10735.0
2017-10-19 14:05:00,59.3,59.32,59.27,59.28,14400.0,59.3,59.32,59.27,59.28,14400.0
2017-10-19 14:10:00,59.3,59.43,59.29,59.38,6800.0,59.3,59.43,59.29,59.38,6800.0
2017-10-19 14:15:00,59.35,59.38,59.28,59.35,5110.0,59.35,59.38,59.28,59.35,5110.0
2017-10-19 14:20:00,59.36,59.37,59.27,59.32,4210.0,59.36,59.37,59.27,59.32,4210.0
2017-10-19 14:25:00,59.31,59.35,59.24,59.3,9200.0,59.31,59.35,59.24,59.3,9200.0
2017-10-19 14:30:00,59.31,59.38,59.27,59.36,17090.0,59.31,59.38,59.27,59.36,17090.0
2017-10-19 14:35:00,59.37,59.5,59.37,59.45,9198.0,59.37,59.5,59.37,59.45,9198.0
2017-10-19 14:40:00,59.44,59.5,59.35,59.48,10485.0,59.44,59.5,59.35,59.48,10485.0
2017-10-19 14:45:00,59.48,59.49,59.38,59.38,6237.0,59.48,59.49,59.38,59.38,6237.0
2017-10-19 14:50:00,59.39,59.39,59.33,59.33,4381.0,59.39,59.39,59.33,59.33,4381.0
2017-10-19 14:55:00,59.29,59.39,59.29,59.31,8375.0,59.29,59.39,59.29,59.31,8375.0
2017-10-19 15:00:00,59.33,59.33,59.27,59.28,4651.0,59.33,59.33,59.27,59.28,4651.0
2017-10-19 15:05:00,59.27,59.36,59.23,59.36,8831.0,59.27,59.36,59.23,59.36,8831.0
2017-10-19 15:10:00,59.37,59.42,59.34,59.39,5925.0,59.37,59.42,59.34,59.39,5925.0
2017-10-19 15:15:00,59.4,59.43,59.31,59.42,12580.0,59.4,59.43,59.31,59.42,12580.0
2017-10-19 15:20:00,59.43,59.46,59.32,59.35,10602.0,59.43,59.46,59.32,59.35,10602.0
2017-10-19 15:25:00,59.38,59.45,59.36,59.37,11946.0,59.38,59.45,59.36,59.37,11946.0
2017-10-19 15:30:00,59.35,59.44,59.35,59.4,7343.0,59.35,59.44,59.35,59.4,7343.0
2017-10-19 15:35:00,59.41,59.48,59.39,59.43,15301.0,59.41,59.48,59.39,59.43,15301.0
2017-10-19 15:40:00,59.43,59.46,59.36,59.42,11228.0,59.43,59.46,59.36,59.42,11228.0
2017-10-19 15:45:00,59.42,59.48,59.39,59.44,15868.0,59.42,59.48,59.39,59.44,15868.0
2017-10-19 15:50:00,59.44,59.46,59.4,59.44,26551.0,59.44,59.46,59.4,59.44,26551.0
2017-10-19 15:55:00,59.44,59.57,59.42,59.56,61696.0,59.44,59.57,59.42,59.56,61696.0
2017-10-20 09:30:00,59.8,59.86,59.73,59.86,9542.0,59.8,59.86,59.73,59.86,9542.0
2017-10-20 09:35:00,59.82,59.93,59.77,59.86,3913.0,59.82,59.93,59.77,59.86,3913.0
2017-10-20 09:40:00,59.97,59.97,59.88,59.94,2816.0,59.97,59.97,59.88,59.94,2816.0
2017-10-20 09:45:00,59.88,59.95,59.81,59.95,7047.0,59.88,59.95,59.81,59.95,7047.0
2017-10-20 09:50:00,59.95,60.49,59.95,60.43,36818.0,59.95,60.49,59.95,60.43,36818.0
2017-10-20 09:55:00,60.41,60.71,60.37,60.64,22801.0,60.41,60.71,60.37,60.64,22801.0
2017-10-20 10:00:00,60.64,60.66,60.33,60.43,26908.0,60.64,60.66,60.33,60.43,26908.0
2017-10-20 10:05:00,60.42,60.5,60.34,60.37,11412.0,60.42,60.5,60.34,60.37,11412.0
2017-10-20 10:10:00,60.36,60.48,60.34,60.4,8859.0,60.36,60.48,60.34,60.4,8859.0
2017-10-20 10:15:00,60.39,60.48,60.35,60.4,7409.0,60.39,60.48,60.35,60.4,7409.0
2017-10-20 10:20:00,60.36,60.59,60.36,60.49,7660.0,60.36,60.59,60.36,60.49,7660.0
2017-10-20 10:25:00,60.5,60.59,60.45,60.55,6873.0,60.5,60.59,60.45,60.55,6873.0
2017-10-20 10:30:00,60.52,60.55,60.41,60.48,11778.0,60.52,60.55,60.41,60.48,11778.0
2017-10-20 10:35:00,60.43,60.54,60.42,60.44,9500.0,60.43,60.54,60.42,60.44,9500.0
2017-10-20 10:40:00,60.47,60.65,60.42,60.49,47701.0,60.47,60.65,60.42,60.49,47701.0
2017-10-20 10:45:00,60.44,60.52,60.44,60.51,8965.0,60.44,60.52,60.44,60.51,8965.0
2017-10-20 10:50:00,60.5,60.61,60.49,60.6,10610.0,60.5,60.61,60.49,60.6,10610.0
2017-10-20 10:55:00,60.6,60.63,60.55,60.56,6628.0,60.6,60.63,60.55,60.56,6628.0
2017-10-20 11:00:00,60.57,60.64,60.56,60.56,5850.0,60.57,60.64,60.56,60.56,5850.0
2017-10-20 11:05:00,60.55,60.61,60.55,60.6,5712.0,60.55,60.61,60.55,60.6,5712.0
2017-10-20 11:10:00,60.59,60.6,60.52,60.55,5155.0,60.59,60.6,60.52,60.55,5155.0
2017-10-20 11:15:00,60.55,60.55,60.39,60.47,8100.0,60.55,60.55,60.39,60.47,8100.0
2017-10-20 11:20:00,60.46,60.55,60.42,60.55,3901.0,60.46,60.55,60.42,60.55,3901.0
2017-10-20 11:25:00,60.52,60.55,60.47,60.47,1950.0,60.52,60.55,60.47,60.47,1950.0
2017-10-20 11:30:00,60.45,60.56,60.44,60.54,8370.0,60.45,60.56,60.44,60.54,8370.0
2017-10-20 11:35:00,60.52,60.63,60.51,60.63,4740.0,60.52,60.63,60.51,60.63,4740.0
2017-10-20 11:40:00,60.6,60.65,60.56,60.56,5397.0,60.6,60.65,60.56,60.56,5397.0
2017-10-20 11:45:00,60.53,60.57,60.51,60.52,2805.0,60.53,60.57,60.51,60.52,2805.0
2017-10-20 11:50:00,60.5,60.55,60.5,60.53,3177.0,60.5,60.55,60.5,60.53,3177.0
2017-10-20 11:55:00,60.54,60.56,60.48,60.48,5292.0,60.54,60.56,60.48,60.48,5292.0
2017-10-20 12:00:00,60.49,60.54,60.49,60.54,3657.0,60.49,60.54,60.49,60.54,3657.0
2017-10-20 12:05:00,60.54,60.66,60.54,60.66,8190.0,60.54,60.66,60.54,60.66,8190.0
2017-10-20 12:10:00,60.67,60.72,60.67,60.69,6234.0,60.67,60.72,60.67,60.69,6234.0
2017-10-20 12:15:00,60.67,60.68,60.55,60.63,6994.0,60.67,60.68,60.55,60.63,6994.0
2017-10-20 12:20:00,60.61,60.73,60.61,60.73,6347.0,60.61,60.73,60.61,60.73,6347.0
2017-10-20 12:25:00,60.73,60.86,60.73,60.83,9400.0,60.73,60.86,60.73,60.83,9400.0
2017-10-20 12:30:00,60.81,60.85,60.8,60.81,2031.0,60.81,60.85,60.8,60.81,2031.0
2017-10-20 12:35:00,60.81,60.81,60.71,60.74,6376.0,60.81,60.81,60.71,60.74,6376.0
2017-10-20 12:40:00,60.74,60.77,60.71,60.71,6592.0,60.74,60.77,60.71,60.71,6592.0
2017-10-20 12:45:00,60.71,60.81,60.64,60.81,35588.0,60.71,60.81,60.64,60.81,35588.0
2017-10-20 12:50:00,60.81,60.83,60.75,60.81,5342.0,60.81,60.83,60.75,60.81,5342.0
2017-10-20 12:55:00,60.81,60.83,60.79,60.82,3331.0,60.81,60.83,60.79,60.82,3331.0
2017-10-20 13:00:00,60.83,60.83,60.72,60.72,7825.0,60.83,60.83,60.72,60.72,7825.0
2017-10-20 13:05:00,60.73,60.74,60.68,60.68,10986.0,60.73,60.74,60.68,60.68,10986.0
2017-10-20 13:10:00,60.69,60.77,60.69,60.77,6342.0,60.69,60.77,60.69,60.77,6342.0
2017-10-20 13:15:00,60.76,60.8,60.73,60.8,6172.0,60.76,60.8,60.73,60.8,6172.0
2017-10-20 13:20:00,60.8,60.81,60.78,60.78,4592.0,60.8,60.81,60.78,60.78,4592.0
2017-10-20 13:25:00,60.77,60.8,60.77,60.79,3100.0,60.77,60.8,60.77,60.79,3100.0
2017-10-20 13:30:00,60.8,60.83,60.79,60.82,6523.0,60.8,60.83,60.79,60.82,6523.0
2017-10-20 13:35:00,60.81,60.87,60.81,60.86,5216.0,60.81,60.87,60.81,60.86,5216.0
2017-10-20 13:40:00,60.86,60.87,60.85,60.87,6926.0,60.86,60.87,60.85,60.87,6926.0
2017-10-20 13:45:00,60.88,60.9,60.87,60.88,3978.0,60.88,60.9,60.87,60.88,3978.0
2017-10-20 13:50:00,60.89,61.01,60.88,60.99,19534.0,60.89,61.01,60.88,60.99,19534.0
2017-10-20 13:55:00,60.96,60.99,60.95,60.96,10753.0,60.96,60.99,60.95,60.96,10753.0
2017-10-20 14:00:00,60.96,61.03,60.96,61.01,5900.0,60.96,61.03,60.96,61.01,5900.0
2017-10-20 14:05:00,61.01,61.02,60.98,61.0,16518.0,61.01,61.02,60.98,61.0,16518.0
2017-10-20 14:10:00,61.0,61.08,61.0,61.06,10379.0,61.0,61.08,61.0,61.06,10379.0
2017-10-20 14:15:00,61.06,61.12,61.05,61.1,9311.0,61.06,61.12,61.05,61.1,9311.0
2017-10-20 14:20:00,61.09,61.1,61.04,61.1,5505.0,61.09,61.1,61.04,61.1,5505.0
2017-10-20 14:25:00,61.11,61.14,61.06,61.14,3908.0,61.11,61.14,61.06,61.14,3908.0
2017-10-20 14:30:00,61.15,61.19,61.14,61.18,3795.0,61.15,61.19,61.14,61.18,3795.0
2017-10-20 14:35:00,61.18,61.19,61.1,61.12,5162.0,61.18,61.19,61.1,61.12,5162.0
2017-10-20 14:40:00,61.1,61.11,61.02,61.03,9025.0,61.1,61.11,61.02,61.03,9025.0
2017-10-20 14:45:00,61.05,61.06,61.03,61.05,4678.0,61.05,61.06,61.03,61.05,4678.0
2017-10-20 14:50:00,61.03,61.03,60.8,60.81,8918.0,61.03,61.03,60.8,60.81,8918.0
2017-10-20 14:55:00,60.79,60.85,60.76,60.85,12759.0,60.79,60.85,60.76,60.85,12759.0
2017-10-20 15:00:00,60.83,60.92,60.82,60.87,8506.0,60.83,60.92,60.82,60.87,8506.0
2017-10-20 15:05:00,60.89,60.89,60.71,60.71,70847.0,60.89,60.89,60.71,60.71,70847.0
2017-10-20 15:10:00,60.72,60.76,60.65,60.73,15417.0,60.72,60.76,60.65,60.73,15417.0
2017-10-20 15:15:00,60.71,60.85,60.68,60.85,13377.0,60.71,60.85,60.68,60.85,13377.0
2017-10-20 15:20:00,60.84,60.85,60.78,60.79,4900.0,60.84,60.85,60.78,60.79,4900.0
2017-10-20 15:25:00,60.78,60.8,60.76,60.77,12819.0,60.78,60.8,60.76,60.77,12819.0
2017-10-20 15:30:00,60.77,60.94,60.77,60.94,19268.0,60.77,60.94,60.77,60.94,19268.0
2017-10-20 15:35:00,60.93,60.93,60.87,60.89,9396.0,60.93,60.93,60.87,60.89,9396.0
2017-10-20 15:40:00,60.87,60.92,60.85,60.87,18683.0,60.87,60.92,60.85,60.87,18683.0
2017-10-20 15:45:00,60.88,60.89,60.78,60.78,18905.0,60.88,60.89,60.78,60.78,18905.0
2017-10-20 15:50:00,60.79,60.88,60.79,60.82,47785.0,60.79,60.88,60.79,60.82,47785.0
2017-10-20 15:55:00,60.83,61.0,60.81,60.99,80842.0,60.83,61.0,60.81,60.99,80842.0
2017-10-23 09:30:00,61.02,61.05,60.76,60.85,18264.0,61.02,61.05,60.76,60.85,18264.0
2017-10-23 09:35:00,60.73,60.84,60.68,60.7,7449.0,60.73,60.84,60.68,60.7,7449.0
2017-10-23 09:40:00,60.67,60.76,60.66,60.68,4699.0,60.67,60.76,60.66,60.68,4699.0
2017-10-23 09:45:00,60.7,60.82,60.67,60.78,4800.0,60.7,60.82,60.67,60.78,4800.0
2017-10-23 09:50:00,60.73,60.83,60.69,60.79,5217.0,60.73,60.83,60.69,60.79,5217.0
2017-10-23 09:55:00,60.79,60.89,60.73,60.89,5600.0,60.79,60.89,60.73,60.89,5600.0
2017-10-23 10:00:00,60.89,60.89,60.8,60.83,6200.0,60.89,60.89,60.8,60.83,6200.0
2017-10-23 10:05:00,60.83,60.83,60.66,60.71,10733.0,60.83,60.83,60.66,60.71,10733.0
2017-10-23 10:10:00,60.72,60.91,60.7,60.81,24217.0,60.72,60.91,60.7,60.81,24217.0
2017-10-23 10:15:00,60.84,61.07,60.72,61.05,19281.0,60.84,61.07,60.72,61.05,19281.0
2017-10-23 10:20:00,61.08,61.31,61.07,61.27,20945.0,61.08,61.31,61.07,61.27,20945.0
2017-10-23 10:25:00,61.24,61.27,61.19,61.22,6067.0,61.24,61.27,61.19,61.22,6067.0
2017-10-23 10:30:00,61.22,61.26,61.14,61.26,12607.0,61.22,61.26,61.14,61.26,12607.0
2017-10-23 10:35:00,61.23,61.43,61.2,61.43,11301.0,61.23,61.43,61.2,61.43,11301.0
2017-10-23 10:40:00,61.43,61.44,61.33,61.33,43090.0,61.43,61.44,61.33,61.33,43090.0
2017-10-23 10:45:00,61.36,61.38,61.16,61.16,2000.0,61.36,61.38,61.16,61.16,2000.0
2017-10-23 10:50:00,61.16,61.22,61.06,61.15,20839.0,61.16,61.22,61.06,61.15,20839.0
2017-10-23 10:55:00,61.11,61.11,60.95,61.0,16198.0,61.11,61.11,60.95,61.0,16198.0
2017-10-23 11:00:00,60.95,61.01,60.84,60.84,12011.0,60.95,61.01,60.84,60.84,12011.0
2017-10-23 11:05:00,60.87,60.9,60.8,60.84,4885.0,60.87,60.9,60.8,60.84,4885.0
2017-10-23 11:10:00,60.82,60.88,60.78,60.84,8264.0,60.82,60.88,60.78,60.84,8264.0
2017-10-23 11:15:00,60.83,60.85,60.81,60.81,7176.0,60.83,60.85,60.81,60.81,7176.0
2017-10-23 11:20:00,60.83,60.91,60.8,60.88,6698.0,60.83,60.91,60.8,60.88,6698.0
2017-10-23 11:25:00,60.87,61.0,60.87,60.93,9835.0,60.87,61.0,60.87,60.93,9835.0
2017-10-23 11:30:00,60.92,60.97,60.91,60.94,3850.0,60.92,60.97,60.91,60.94,3850.0
2017-10-23 11:35:00,60.93,61.06,60.9,61.0,8150.0,60.93,61.06,60.9,61.0,8150.0
2017-10-23 11:40:00,60.93,60.96,60.92,60.95,2430.0,60.93,60.96,60.92,60.95,2430.0
2017-10-23 11:45:00,60.95,61.02,60.92,60.92,27110.0,60.95,61.02,60.92,60.92,27110.0
2017-10-23 11:50:00,60.96,60.98,60.94,60.98,2164.0,60.96,60.98,60.94,60.98,2164.0
2017-10-23 11:55:00,60.95,60.95,60.89,60.89,6713.0,60.95,60.95,60.89,60.89,6713.0
2017-10-23 12:00:00,60.87,60.92,60.86,60.92,2750.0,60.87,60.92,60.86,60.92,2750.0
2017-10-23 12:05:00,60.91,60.92,60.89,60.91,5347.0,60.91,60.92,60.89,60.91,5347.0
2017-10-23 12:10:00,60.91,60.92,60.88,60.88,849.0,60.91,60.92,60.88,60.88,849.0
2017-10-23 12:15:00,60.88,60.9,60.84,60.89,4751.0,60.88,60.9,60.84,60.89,4751.0
2017-10-23 12:20:00,60.89,60.89,60.86,60.87,3500.0,60.89,60.89,60.86,60.87,3500.0
2017-10-23 12:25:00,60.85,60.88,60.85,60.86,3231.0,60.85,60.88,60.85,60.86,3231.0
2017-10-23 12:30:00,60.84,60.87,60.81,60.84,5408.0,60.84,60.87,60.81,60.84,5408.0
2017-10-23 12:35:00,60.86,60.94,60.85,60.93,6490.0,60.86,60.94,60.85,60.93,6490.0
2017-10-23 12:40:00,60.93,60.95,60.92,60.93,690.0,60.93,60.95,60.92,60.93,690.0
2017-10-23 12:45:00,60.93,60.99,60.92,60.96,8653.0,60.93,60.99,60.92,60.96,8653.0
2017-10-23 12:50:00,60.94,60.98,60.9,60.95,3937.0,60.94,60.98,60.9,60.95,3937.0
2017-10-23 12:55:00,60.96,60.99,60.95,60.97,2740.0,60.96,60.99,60.95,60.97,2740.0
2017-10-23 13:00:00,60.99,60.99,60.94,60.95,1666.0,60.99,60.99,60.94,60.95,1666.0
2017-10-23 13:05:00,60.95,60.96,60.87,60.89,4127.0,60.95,60.96,60.87,60.89,4127.0
2017-10-23 13:10:00,60.91,60.93,60.88,60.88,1277.0,60.91,60.93,60.88,60.88,1277.0
2017-10-23 13:15:00,60.85,60.88,60.85,60.88,2650.0,60.85,60.88,60.85,60.88,2650.0
2017-10-23 13:20:00,60.87,60.91,60.87,60.89,1350.0,60.87,60.91,60.87,60.89,1350.0
2017-10-23 13:25:00,60.89,60.91,60.89,60.9,1450.0,60.89,60.91,60.89,60.9,1450.0
2017-10-23 13:30:00,60.89,60.89,60.75,60.76,3969.0,60.89,60.89,60.75,60.76,3969.0
2017-10-23 13:35:00,60.75,60.77,60.73,60.73,2500.0,60.75,60.77,60.73,60.73,2500.0
2017-10-23 13:40:00,60.75,60.75,60.68,60.75,13289.0,60.75,60.75,60.68,60.75,13289.0
2017-10-23 13:45:00,60.75,60.79,60.75,60.77,13229.0,60.75,60.79,60.75,60.77,13229.0
2017-10-23 13:50:00,60.76,60.79,60.73,60.75,2428.0,60.76,60.79,60.73,60.75,2428.0
2017-10-23 13:55:00,60.77,60.77,60.68,60.71,3112.0,60.77,60.77,60.68,60.71,3112.0
2017-10-23 14:00:00,60.69,60.69,60.64,60.67,7356.0,60.69,60.69,60.64,60.67,7356.0
2017-10-23 14:05:00,60.67,60.74,60.67,60.73,4901.0,60.67,60.74,60.67,60.73,4901.0
2017-10-23 14:10:00,60.73,60.73,60.71,60.73,5682.0,60.73,60.73,60.71,60.73,5682.0
2017-10-23 14:15:00,60.72,60.72,60.67,60.69,5490.0,60.72,60.72,60.67,60.69,5490.0
2017-10-23 14:20:00,60.69,60.71,60.62,60.64,5749.0,60.69,60.71,60.62,60.64,5749.0
2017-10-23 14:25:00,60.63,60.63,60.59,60.62,9060.0,60.63,60.63,60.59,60.62,9060.0
2017-10-23 14:30:00,60.63,60.63,60.58,60.61,7829.0,60.63,60.63,60.58,60.61,7829.0
2017-10-23 14:35:00,60.62,60.66,60.58,60.66,9386.0,60.62,60.66,60.58,60.66,9386.0
2017-10-23 14:40:00,60.64,60.72,60.64,60.72,7310.0,60.64,60.72,60.64,60.72,7310.0
2017-10-23 14:45:00,60.71,60.72,60.65,60.65,9002.0,60.71,60.72,60.65,60.65,9002.0
2017-10-23 14:50:00,60.63,60.67,60.6,60.66,5598.0,60.63,60.67,60.6,60.66,5598.0
2017-10-23 14:55:00,60.67,60.67,60.56,60.56,9373.0,60.67,60.67,60.56,60.56,9373.0
2017-10-23 15:00:00,60.55,60.58,60.54,60.56,9557.0,60.55,60.58,60.54,60.56,9557.0
2017-10-23 15:05:00,60.57,60.57,60.45,60.51,27547.0,60.57,60.57,60.45,60.51,27547.0
2017-10-23 15:10:00,60.5,60.5,60.44,60.44,8275.0,60.5,60.5,60.44,60.44,8275.0
2017-10-23 15:15:00,60.45,60.54,60.44,60.48,15262.0,60.45,60.54,60.44,60.48,15262.0
2017-10-23 15:20:00,60.45,60.47,60.26,60.27,61042.0,60.45,60.47,60.26,60.27,61042.0
2017-10-23 15:25:00,60.26,60.31,60.21,60.23,15503.0,60.26,60.31,60.21,60.23,15503.0
2017-10-23 15:30:00,60.23,60.37,60.22,60.22,13393.0,60.23,60.37,60.22,60.22,13393.0
2017-10-23 15:35:00,60.21,60.3,60.14,60.14,17710.0,60.21,60.3,60.14,60.14,17710.0
2017-10-23 15:40:00,60.12,60.18,60.07,60.18,16888.0,60.12,60.18,60.07,60.18,16888.0
2017-10-23 15:45:00,60.18,60.22,60.15,60.16,19424.0,60.18,60.22,60.15,60.16,19424.0
2017-10-23 15:50:00,60.16,60.21,60.11,60.18,25572.0,60.16,60.21,60.11,60.18,25572.0
2017-10-23 15:55:00,60.17,60.23,60.17,60.22,40523.0,60.17,60.23,60.17,60.22,40523.0
2017-10-24 09:30:00,60.61,60.65,60.46,60.55,9225.0,60.61,60.65,60.46,60.55,9225.0
2017-10-24 09:35:00,60.61,60.62,60.39,60.52,3230.0,60.61,60.62,60.39,60.52,3230.0
2017-10-24 09:40:00,60.52,60.56,60.36,60.43,10431.0,60.52,60.56,60.36,60.43,10431.0
2017-10-24 09:45:00,60.47,60.5,60.35,60.4,6298.0,60.47,60.5,60.35,60.4,6298.0
2017-10-24 09:50:00,60.4,60.43,60.35,60.4,3600.0,60.4,60.43,60.35,60.4,3600.0
2017-10-24 09:55:00,60.4,60.46,60.35,60.46,8660.0,60.4,60.46,60.35,60.46,8660.0
2017-10-24 10:00:00,60.46,60.71,60.46,60.66,7471.0,60.46,60.71,60.46,60.66,7471.0
2017-10-24 10:05:00,60.66,60.71,60.58,60.64,17066.0,60.66,60.71,60.58,60.64,17066.0
2017-10-24 10:10:00,60.69,60.76,60.64,60.72,5615.0,60.69,60.76,60.64,60.72,5615.0
2017-10-24 10:15:00,60.73,60.86,60.69,60.82,5857.0,60.73,60.86,60.69,60.82,5857.0
2017-10-24 10:20:00,60.78,60.79,60.6,60.66,10364.0,60.78,60.79,60.6,60.66,10364.0
2017-10-24 10:25:00,60.65,60.7,60.6,60.61,7115.0,60.65,60.7,60.6,60.61,7115.0
2017-10-24 10:30:00,60.61,60.75,60.61,60.69,4559.0,60.61,60.75,60.61,60.69,4559.0
2017-10-24 10:35:00,60.7,60.75,60.6,60.75,5055.0,60.7,60.75,60.6,60.75,5055.0
2017-10-24 10:40:00,60.73,60.84,60.73,60.8,5353.0,60.73,60.84,60.73,60.8,5353.0
2017-10-24 10:45:00,60.76,60.79,60.74,60.77,4427.0,60.76,60.79,60.74,60.77,4427.0
2017-10-24 10:50:00,60.79,60.85,60.76,60.82,3404.0,60.79,60.85,60.76,60.82,3404.0
2017-10-24 10:55:00,60.82,61.2,60.81,60.99,653286.0,60.82,61.2,60.81,60.99,653286.0
2017-10-24 11:00:00,60.99,61.26,60.96,61.22,10937.0,60.99,61.26,60.96,61.22,10937.0
2017-10-24 11:05:00,61.23,61.27,60.97,61.06,13669.0,61.23,61.27,60.97,61.06,13669.0
2017-10-24 11:10:00,61.05,61.1,60.88,60.89,4707.0,61.05,61.1,60.88,60.89,4707.0
2017-10-24 11:15:00,60.92,61.06,60.9,60.93,5202.0,60.92,61.06,60.9,60.93,5202.0
2017-10-24 11:20:00,60.95,60.95,60.75,60.82,4674.0,60.95,60.95,60.75,60.82,4674.0
2017-10-24 11:25:00,60.82,60.82,60.69,60.7,3005.0,60.82,60.82,60.69,60.7,3005.0
2017-10-24 11:30:00,60.75,60.84,60.7,60.84,4800.0,60.75,60.84,60.7,60.84,4800.0
2017-10-24 11:35:00,60.82,60.84,60.76,60.78,23366.0,60.82,60.84,60.76,60.78,23366.0
2017-10-24 11:40:00,60.78,60.79,60.73,60.79,4052.0,60.78,60.79,60.73,60.79,4052.0
2017-10-24 11:45:00,60.78,60.79,60.72,60.74,5560.0,60.78,60.79,60.72,60.74,5560.0
2017-10-24 11:50:00,60.74,60.77,60.69,60.72,3141.0,60.74,60.77,60.69,60.72,3141.0
2017-10-24 11:55:00,60.71,60.79,60.7,60.78,5542.0,60.71,60.79,60.7,60.78,5542.0
2017-10-24 12:00:00,60.79,60.82,60.79,60.8,2451.0,60.79,60.82,60.79,60.8,2451.0
2017-10-24 12:05:00,60.81,60.81,60.77,60.77,4431.0,60.81,60.81,60.77,60.77,4431.0
2017-10-24 12:10:00,60.77,60.77,60.71,60.72,4300.0,60.77,60.77,60.71,60.72,4300.0
2017-10-24 12:15:00,60.75,60.77,60.58,60.58,8750.0,60.75,60.77,60.58,60.58,8750.0
2017-10-24 12:20:00,60.56,60.62,60.52,60.61,5429.0,60.56,60.62,60.52,60.61,5429.0
2017-10-24 12:25:00,60.62,60.67,60.61,60.62,3205.0,60.62,60.67,60.61,60.62,3205.0
2017-10-24 12:30:00,60.62,60.62,60.55,60.55,5474.0,60.62,60.62,60.55,60.55,5474.0
2017-10-24 12:35:00,60.56,60.65,60.56,60.62,3400.0,60.56,60.65,60.56,60.62,3400.0
2017-10-24 12:40:00,60.62,60.68,60.62,60.63,24176.0,60.62,60.68,60.62,60.63,24176.0
2017-10-24 12:45:00,60.62,60.64,60.6,60.64,2883.0,60.62,60.64,60.6,60.64,2883.0
2017-10-24 12:50:00,60.63,60.64,60.57,60.64,12924.0,60.63,60.64,60.57,60.64,12924.0
2017-10-24 12:55:00,60.64,60.68,60.59,60.68,8394.0,60.64,60.68,60.59,60.68,8394.0
2017-10-24 13:00:00,60.67,60.67,60.62,60.67,6088.0,60.67,60.67,60.62,60.67,6088.0
2017-10-24 13:05:00,60.68,60.78,60.66,60.78,7452.0,60.68,60.78,60.66,60.78,7452.0
2017-10-24 13:10:00,60.79,60.8,60.72,60.72,3799.0,60.79,60.8,60.72,60.72,3799.0
2017-10-24 13:15:00,60.73,60.74,60.66,60.69,7991.0,60.73,60.74,60.66,60.69,7991.0
2017-10-24 13:20:00,60.69,60.71,60.67,60.69,3261.0,60.69,60.71,60.67,60.69,3261.0
2017-10-24 13:25:00,60.67,60.75,60.67,60.74,2132.0,60.67,60.75,60.67,60.74,2132.0
2017-10-24 13:30:00,60.74,60.75,60.71,60.73,19365.0,60.74,60.75,60.71,60.73,19365.0
2017-10-24 13:35:00,60.74,60.76,60.7,60.74,9216.0,60.74,60.76,60.7,60.74,9216.0
2017-10-24 13:40:00,60.73,60.75,60.7,60.7,6075.0,60.73,60.75,60.7,60.7,6075.0
2017-10-24 13:45:00,60.7,60.76,60.69,60.76,2342.0,60.7,60.76,60.69,60.76,2342.0
2017-10-24 13:50:00,60.77,60.85,60.76,60.85,5042.0,60.77,60.85,60.76,60.85,5042.0
2017-10-24 13:55:00,60.85,60.96,60.84,60.95,4316.0,60.85,60.96,60.84,60.95,4316.0
2017-10-24 14:00:00,60.98,60.99,60.92,60.95,7619.0,60.98,60.99,60.92,60.95,7619.0
2017-10-24 14:05:00,60.94,61.01,60.94,61.0,11272.0,60.94,61.01,60.94,61.0,11272.0
2017-10-24 14:10:00,61.01,61.05,61.0,61.04,3400.0,61.01,61.05,61.0,61.04,3400.0
2017-10-24 14:15:00,61.04,61.14,61.04,61.1,13612.0,61.04,61.14,61.04,61.1,13612.0
2017-10-24 14:20:00,61.09,61.11,61.04,61.04,5672.0,61.09,61.11,61.04,61.04,5672.0
2017-10-24 14:25:00,61.05,61.06,61.02,61.02,8240.0,61.05,61.06,61.02,61.02,8240.0
2017-10-24 14:30:00,61.02,61.03,60.93,60.94,3723.0,61.02,61.03,60.93,60.94,3723.0
2017-10-24 14:35:00,60.95,60.96,60.93,60.94,5505.0,60.95,60.96,60.93,60.94,5505.0
2017-10-24 14:40:00,60.94,60.94,60.88,60.92,2658.0,60.94,60.94,60.88,60.92,2658.0
2017-10-24 14:45:00,60.93,60.93,60.87,60.89,5001.0,60.93,60.93,60.87,60.89,5001.0
2017-10-24 14:50:00,60.91,60.91,60.83,60.85,6203.0,60.91,60.91,60.83,60.85,6203.0
2017-10-24 14:55:00,60.85,60.89,60.84,60.88,7540.0,60.85,60.89,60.84,60.88,7540.0
2017-10-24 15:00:00,60.89,60.91,60.86,60.87,12955.0,60.89,60.91,60.86,60.87,12955.0
2017-10-24 15:05:00,60.87,60.87,60.76,60.79,10785.0,60.87,60.87,60.76,60.79,10785.0
2017-10-24 15:10:00,60.76,60.78,60.75,60.78,5060.0,60.76,60.78,60.75,60.78,5060.0
2017-10-24 15:15:00,60.77,60.91,60.77,60.89,17602.0,60.77,60.91,60.77,60.89,17602.0
2017-10-24 15:20:00,60.88,60.92,60.87,60.9,11129.0,60.88,60.92,60.87,60.9,11129.0
2017-10-24 15:25:00,60.89,60.89,60.81,60.84,10334.0,60.89,60.89,60.81,60.84,10334.0
2017-10-24 15:30:00,60.84,60.91,60.82,60.9,14877.0,60.84,60.91,60.82,60.9,14877.0
2017-10-24 15:35:00,60.9,60.91,60.84,60.87,22067.0,60.9,60.91,60.84,60.87,22067.0
2017-10-24 15:40:00,60.87,60.91,60.84,60.85,18319.0,60.87,60.91,60.84,60.85,18319.0
2017-10-24 15:45:00,60.84,60.84,60.73,60.73,27339.0,60.84,60.84,60.73,60.73,27339.0
2017-10-24 15:50:00,60.73,60.78,60.7,60.7,22011.0,60.73,60.78,60.7,60.7,22011.0
2017-10-24 15:55:00,60.71,60.74,60.69,60.73,76855.0,60.71,60.74,60.69,60.73,76855.0
2017-10-25 09:30:00,60.57,60.75,60.57,60.68,7752.0,60.57,60.75,60.57,60.68,7752.0
2017-10-25 09:35:00,60.65,60.75,60.57,60.64,2505.0,60.65,60.75,60.57,60.64,2505.0
2017-10-25 09:40:00,60.63,60.73,60.59,60.71,8716.0,60.63,60.73,60.59,60.71,8716.0
2017-10-25 09:45:00,60.67,60.8,60.64,60.8,3656.0,60.67,60.8,60.64,60.8,3656.0
2017-10-25 09:50:00,60.74,60.81,60.53,60.59,6546.0,60.74,60.81,60.53,60.59,6546.0
2017-10-25 09:55:00,60.54,60.54,60.26,60.29,8146.0,60.54,60.54,60.26,60.29,8146.0
2017-10-25 10:00:00,60.34,60.9,60.34,60.85,12054.0,60.34,60.9,60.34,60.85,12054.0
2017-10-25 10:05:00,60.93,60.98,60.83,60.88,3247.0,60.93,60.98,60.83,60.88,3247.0
2017-10-25 10:10:00,60.91,61.02,60.91,60.96,2758.0,60.91,61.02,60.91,60.96,2758.0
2017-10-25 10:15:00,60.98,60.98,60.72,60.72,8026.0,60.98,60.98,60.72,60.72,8026.0
2017-10-25 10:20:00,60.76,61.06,60.75,61.02,5850.0,60.76,61.06,60.75,61.02,5850.0
2017-10-25 10:25:00,61.0,61.15,60.93,61.02,8230.0,61.0,61.15,60.93,61.02,8230.0
2017-10-25 10:30:00,60.99,61.0,60.89,60.93,4678.0,60.99,61.0,60.89,60.93,4678.0
2017-10-25 10:35:00,60.98,60.99,60.82,60.84,5194.0,60.98,60.99,60.82,60.84,5194.0
2017-10-25 10:40:00,60.81,60.9,60.78,60.78,3430.0,60.81,60.9,60.78,60.78,3430.0
2017-10-25 10:45:00,60.74,60.74,60.61,60.65,5876.0,60.74,60.74,60.61,60.65,5876.0
2017-10-25 10:50:00,60.67,60.82,60.67,60.81,1950.0,60.67,60.82,60.67,60.81,1950.0
2017-10-25 10:55:00,60.81,60.81,60.69,60.72,1950.0,60.81,60.81,60.69,60.72,1950.0
2017-10-25 11:00:00,60.72,60.72,60.53,60.56,4241.0,60.72,60.72,60.53,60.56,4241.0
2017-10-25 11:05:00,60.59,60.59,60.31,60.37,4113.0,60.59,60.59,60.31,60.37,4113.0
2017-10-25 11:10:00,60.37,60.41,60.12,60.26,15937.0,60.37,60.41,60.12,60.26,15937.0
2017-10-25 11:15:00,60.29,60.29,60.04,60.05,7906.0,60.29,60.29,60.04,60.05,7906.0
2017-10-25 11:20:00,60.01,60.05,59.66,60.05,32721.0,60.01,60.05,59.66,60.05,32721.0
2017-10-25 11:25:00,60.06,60.06,59.81,59.97,32343.0,60.06,60.06,59.81,59.97,32343.0
2017-10-25 11:30:00,59.93,60.03,59.75,59.9,27700.0,59.93,60.03,59.75,59.9,27700.0
2017-10-25 11:35:00,59.89,59.98,59.87,59.95,6616.0,59.89,59.98,59.87,59.95,6616.0
2017-10-25 11:40:00,59.9,59.94,59.85,59.89,950.0,59.9,59.94,59.85,59.89,950.0
2017-10-25 11:45:00,59.85,59.87,59.77,59.82,1908.0,59.85,59.87,59.77,59.82,1908.0
2017-10-25 11:50:00,59.85,59.87,59.71,59.75,7416.0,59.85,59.87,59.71,59.75,7416.0
2017-10-25 11:55:00,59.79,59.79,59.66,59.72,5659.0,59.79,59.79,59.66,59.72,5659.0
2017-10-25 12:00:00,59.74,59.75,59.64,59.73,5900.0,59.74,59.75,59.64,59.73,5900.0
2017-10-25 12:05:00,59.7,59.86,59.65,59.84,4805.0,59.7,59.86,59.65,59.84,4805.0
2017-10-25 12:10:00,59.79,59.88,59.79,59.81,4640.0,59.79,59.88,59.79,59.81,4640.0
2017-10-25 12:15:00,59.8,59.8,59.55,59.56,6192.0,59.8,59.8,59.55,59.56,6192.0
2017-10-25 12:20:00,59.55,59.58,59.3,59.31,12259.0,59.55,59.58,59.3,59.31,12259.0
2017-10-25 12:25:00,59.34,59.43,59.28,59.29,5253.0,59.34,59.43,59.28,59.29,5253.0
2017-10-25 12:30:00,59.25,59.34,59.22,59.31,3404.0,59.25,59.34,59.22,59.31,3404.0
2017-10-25 12:35:00,59.32,59.39,59.31,59.36,10877.0,59.32,59.39,59.31,59.36,10877.0
2017-10-25 12:40:00,59.39,59.46,59.36,59.46,2670.0,59.39,59.46,59.36,59.46,2670.0
2017-10-25 12:45:00,59.47,59.55,59.46,59.54,3558.0,59.47,59.55,59.46,59.54,3558.0
2017-10-25 12:50:00,59.57,59.58,59.5,59.54,12022.0,59.57,59.58,59.5,59.54,12022.0
2017-10-25 12:55:00,59.55,59.62,59.52,59.55,5013.0,59.55,59.62,59.52,59.55,5013.0
2017-10-25 13:00:00,59.54,59.56,59.45,59.47,4922.0,59.54,59.56,59.45,59.47,4922.0
2017-10-25 13:05:00,59.45,59.47,59.4,59.44,3600.0,59.45,59.47,59.4,59.44,3600.0
2017-10-25 13:10:00,59.48,59.56,59.48,59.56,900.0,59.48,59.56,59.48,59.56,900.0
2017-10-25 13:15:00,59.59,59.6,59.49,59.49,3000.0,59.59,59.6,59.49,59.49,3000.0
2017-10-25 13:20:00,59.46,59.49,59.39,59.43,3097.0,59.46,59.49,59.39,59.43,3097.0
2017-10-25 13:25:00,59.4,59.45,59.33,59.37,2761.0,59.4,59.45,59.33,59.37,2761.0
2017-10-25 13:30:00,59.39,59.45,59.39,59.45,5129.0,59.39,59.45,59.39,59.45,5129.0
2017-10-25 13:35:00,59.45,59.53,59.44,59.51,2944.0,59.45,59.53,59.44,59.51,2944.0
2017-10-25 13:40:00,59.51,59.52,59.44,59.48,3801.0,59.51,59.52,59.44,59.48,3801.0
2017-10-25 13:45:00,59.43,59.48,59.37,59.37,2399.0,59.43,59.48,59.37,59.37,2399.0
2017-10-25 13:50:00,59.43,59.47,59.36,59.47,4900.0,59.43,59.47,59.36,59.47,4900.0
2017-10-25 13:55:00,59.48,59.55,59.48,59.53,5012.0,59.48,59.55,59.48,59.53,5012.0
2017-10-25 14:00:00,59.54,59.54,59.47,59.52,6399.0,59.54,59.54,59.47,59.52,6399.0
2017-10-25 14:05:00,59.5,59.58,59.5,59.58,2750.0,59.5,59.58,59.5,59.58,2750.0
2017-10-25 14:10:00,59.6,59.6,59.54,59.56,5250.0,59.6,59.6,59.54,59.56,5250.0
2017-10-25 14:15:00,59.54,59.62,59.54,59.6,2000.0,59.54,59.62,59.54,59.6,2000.0
2017-10-25 14:20:00,59.61,59.63,59.52,59.62,3838.0,59.61,59.63,59.52,59.62,3838.0
2017-10-25 14:25:00,59.63,59.63,59.57,59.59,3157.0,59.63,59.63,59.57,59.59,3157.0
2017-10-25 14:30:00,59.57,59.59,59.47,59.49,7549.0,59.57,59.59,59.47,59.49,7549.0
2017-10-25 14:35:00,59.5,59.5,59.45,59.47,5880.0,59.5,59.5,59.45,59.47,5880.0
2017-10-25 14:40:00,59.45,59.47,59.37,59.37,4153.0,59.45,59.47,59.37,59.37,4153.0
2017-10-25 14:45:00,59.37,59.38,59.31,59.33,13342.0,59.37,59.38,59.31,59.33,13342.0
2017-10-25 14:50:00,59.34,59.34,59.26,59.27,11816.0,59.34,59.34,59.26,59.27,11816.0
2017-10-25 14:55:00,59.27,59.29,59.24,59.27,14144.0,59.27,59.29,59.24,59.27,14144.0
2017-10-25 15:00:00,59.27,59.28,59.2,59.2,11852.0,59.27,59.28,59.2,59.2,11852.0
2017-10-25 15:05:00,59.22,59.32,59.21,59.32,12847.0,59.22,59.32,59.21,59.32,12847.0
2017-10-25 15:10:00,59.32,59.34,59.21,59.21,25140.0,59.32,59.34,59.21,59.21,25140.0
2017-10-25 15:15:00,59.2,59.21,59.13,59.13,20298.0,59.2,59.21,59.13,59.13,20298.0
2017-10-25 15:20:00,59.14,59.33,59.13,59.27,15935.0,59.14,59.33,59.13,59.27,15935.0
2017-10-25 15:25:00,59.26,59.39,59.26,59.35,9405.0,59.26,59.39,59.26,59.35,9405.0
2017-10-25 15:30:00,59.36,59.36,59.3,59.33,12814.0,59.36,59.36,59.3,59.33,12814.0
2017-10-25 15:35:00,59.32,59.49,59.31,59.4,20336.0,59.32,59.49,59.31,59.4,20336.0
2017-10-25 15:40:00,59.4,59.4,59.23,59.26,24086.0,59.4,59.4,59.23,59.26,24086.0
2017-10-25 15:45:00,59.27,59.3,59.15,59.16,63029.0,59.27,59.3,59.15,59.16,63029.0
2017-10-25 15:50:00,59.16,59.21,59.1,59.19,33731.0,59.16,59.21,59.1,59.19,33731.0
2017-10-25 15:55:00,59.19,59.34,59.18,59.3,66943.0,59.19,59.34,59.18,59.3,66943.0
2017-10-26 09:30:00,59.29,59.29,58.57,58.59,32707.0,59.29,59.29,58.57,58.59,32707.0
2017-10-26 09:35:00,58.58,58.61,58.01,58.61,27884.0,58.58,58.61,58.01,58.61,27884.0
2017-10-26 09:40:00,58.61,58.85,58.49,58.72,17633.0,58.61,58.85,58.49,58.72,17633.0
2017-10-26 09:45:00,58.69,58.89,58.6,58.89,12345.0,58.69,58.89,58.6,58.89,12345.0
2017-10-26 09:50:00,58.83,58.89,58.67,58.86,12400.0,58.83,58.89,58.67,58.86,12400.0
2017-10-26 09:55:00,58.91,59.0,58.78,58.89,12950.0,58.91,59.0,58.78,58.89,12950.0
2017-10-26 10:00:00,58.84,58.89,58.71,58.86,11980.0,58.84,58.89,58.71,58.86,11980.0
2017-10-26 10:05:00,58.87,59.0,58.77,58.88,27991.0,58.87,59.0,58.77,58.88,27991.0
2017-10-26 10:10:00,58.82,58.83,58.46,58.46,5916.0,58.82,58.83,58.46,58.46,5916.0
2017-10-26 10:15:00,58.53,58.72,58.53,58.61,14782.0,58.53,58.72,58.53,58.61,14782.0
2017-10-26 10:20:00,58.61,58.74,58.58,58.6,10075.0,58.61,58.74,58.58,58.6,10075.0
2017-10-26 10:25:00,58.61,58.66,58.46,58.58,12156.0,58.61,58.66,58.46,58.58,12156.0
2017-10-26 10:30:00,58.58,58.68,58.5,58.63,9500.0,58.58,58.68,58.5,58.63,9500.0
2017-10-26 10:35:00,58.61,58.7,58.54,58.66,6807.0,58.61,58.7,58.54,58.66,6807.0
2017-10-26 10:40:00,58.66,58.76,58.58,58.72,15833.0,58.66,58.76,58.58,58.72,15833.0
2017-10-26 10:45:00,58.76,58.8,58.6,58.6,8200.0,58.76,58.8,58.6,58.6,8200.0
2017-10-26 10:50:00,58.59,58.75,58.59,58.65,15831.0,58.59,58.75,58.59,58.65,15831.0
2017-10-26 10:55:00,58.67,58.76,58.6,58.7,17730.0,58.67,58.76,58.6,58.7,17730.0
2017-10-26 11:00:00,58.72,58.79,58.68,58.71,14187.0,58.72,58.79,58.68,58.71,14187.0
2017-10-26 11:05:00,58.72,58.81,58.66,58.71,5179.0,58.72,58.81,58.66,58.71,5179.0
2017-10-26 11:10:00,58.72,58.72,58.65,58.66,6714.0,58.72,58.72,58.65,58.66,6714.0
2017-10-26 11:15:00,58.67,58.69,58.42,58.53,10149.0,58.67,58.69,58.42,58.53,10149.0
2017-10-26 11:20:00,58.55,58.57,58.43,58.43,6198.0,58.55,58.57,58.43,58.43,6198.0
2017-10-26 11:25:00,58.46,58.5,58.34,58.37,15232.0,58.46,58.5,58.34,58.37,15232.0
2017-10-26 11:30:00,58.38,58.5,58.38,58.46,7500.0,58.38,58.5,58.38,58.46,7500.0
2017-10-26 11:35:00,58.48,58.53,58.47,58.49,6171.0,58.48,58.53,58.47,58.49,6171.0
2017-10-26 11:40:00,58.5,58.51,58.43,58.45,21100.0,58.5,58.51,58.43,58.45,21100.0
2017-10-26 11:45:00,58.45,58.52,58.42,58.5,5251.0,58.45,58.52,58.42,58.5,5251.0
2017-10-26 11:50:00,58.47,58.48,58.41,58.41,8784.0,58.47,58.48,58.41,58.41,8784.0
2017-10-26 11:55:00,58.4,58.48,58.38,58.45,11745.0,58.4,58.48,58.38,58.45,11745.0
2017-10-26 12:00:00,58.43,58.53,58.43,58.48,3700.0,58.43,58.53,58.43,58.48,3700.0
2017-10-26 12:05:00,58.48,58.54,58.46,58.54,5678.0,58.48,58.54,58.46,58.54,5678.0
2017-10-26 12:10:00,58.54,58.65,58.54,58.65,5750.0,58.54,58.65,58.54,58.65,5750.0
2017-10-26 12:15:00,58.65,58.91,58.64,58.87,10051.0,58.65,58.91,58.64,58.87,10051.0
2017-10-26 12:20:00,58.87,58.93,58.84,58.92,8015.0,58.87,58.93,58.84,58.92,8015.0
2017-10-26 12:25:00,58.9,58.95,58.86,58.95,10677.0,58.9,58.95,58.86,58.95,10677.0
2017-10-26 12:30:00,58.93,58.94,58.73,58.8,10352.0,58.93,58.94,58.73,58.8,10352.0
2017-10-26 12:35:00,58.77,58.77,58.72,58.74,4005.0,58.77,58.77,58.72,58.74,4005.0
2017-10-26 12:40:00,58.74,58.75,58.69,58.71,8949.0,58.74,58.75,58.69,58.71,8949.0
2017-10-26 12:45:00,58.72,58.78,58.69,58.7,11910.0,58.72,58.78,58.69,58.7,11910.0
2017-10-26 12:50:00,58.67,58.68,58.54,58.58,32122.0,58.67,58.68,58.54,58.58,32122.0
2017-10-26 12:55:00,58.59,58.67,58.59,58.67,3600.0,58.59,58.67,58.59,58.67,3600.0
2017-10-26 13:00:00,58.68,58.76,58.66,58.71,9151.0,58.68,58.76,58.66,58.71,9151.0
2017-10-26 13:05:00,58.72,58.78,58.65,58.66,10680.0,58.72,58.78,58.65,58.66,10680.0
2017-10-26 13:10:00,58.65,58.67,58.65,58.65,700.0,58.65,58.67,58.65,58.65,700.0
2017-10-26 13:15:00,58.65,58.72,58.65,58.7,9312.0,58.65,58.72,58.65,58.7,9312.0
2017-10-26 13:20:00,58.7,58.76,58.7,58.74,3924.0,58.7,58.76,58.7,58.74,3924.0
2017-10-26 13:25:00,58.76,58.77,58.67,58.7,4751.0,58.76,58.77,58.67,58.7,4751.0
2017-10-26 13:30:00,58.69,58.75,58.68,58.75,2222.0,58.69,58.75,58.68,58.75,2222.0
2017-10-26 13:35:00,58.72,58.81,58.71,58.8,16797.0,58.72,58.81,58.71,58.8,16797.0
2017-10-26 13:40:00,58.81,58.86,58.76,58.86,7943.0,58.81,58.86,58.76,58.86,7943.0
2017-10-26 13:45:00,58.85,58.85,58.74,58.74,9421.0,58.85,58.85,58.74,58.74,9421.0
2017-10-26 13:50:00,58.7,58.75,58.66,58.75,14686.0,58.7,58.75,58.66,58.75,14686.0
2017-10-26 13:55:00,58.76,58.78,58.72,58.76,8095.0,58.76,58.78,58.72,58.76,8095.0
2017-10-26 14:00:00,58.76,58.87,58.75,58.79,9251.0,58.76,58.87,58.75,58.79,9251.0
2017-10-26 14:05:00,58.83,58.95,58.8,58.94,7151.0,58.83,58.95,58.8,58.94,7151.0
2017-10-26 14:10:00,58.92,58.95,58.91,58.91,4423.0,58.92,58.95,58.91,58.91,4423.0
2017-10-26 14:15:00,58.94,58.98,58.93,58.98,3300.0,58.94,58.98,58.93,58.98,3300.0
2017-10-26 14:20:00,58.97,59.06,58.93,59.05,13983.0,58.97,59.06,58.93,59.05,13983.0
2017-10-26 14:25:00,59.03,59.04,59.0,59.04,7137.0,59.03,59.04,59.0,59.04,7137.0
2017-10-26 14:30:00,59.06,59.15,59.05,59.14,7460.0,59.06,59.15,59.05,59.14,7460.0
2017-10-26 14:35:00,59.14,59.14,59.07,59.09,25716.0,59.14,59.14,59.07,59.09,25716.0
2017-10-26 14:40:00,59.1,59.19,59.06,59.1,26112.0,59.1,59.19,59.06,59.1,26112.0
2017-10-26 14:45:00,59.1,59.26,59.08,59.22,16535.0,59.1,59.26,59.08,59.22,16535.0
2017-10-26 14:50:00,59.23,59.27,59.21,59.27,11627.0,59.23,59.27,59.21,59.27,11627.0
2017-10-26 14:55:00,59.25,59.26,59.0,59.0,88939.0,59.25,59.26,59.0,59.0,88939.0
2017-10-26 15:00:00,59.03,59.1,58.99,59.03,11633.0,59.03,59.1,58.99,59.03,11633.0
2017-10-26 15:05:00,59.02,59.04,58.93,58.93,7155.0,59.02,59.04,58.93,58.93,7155.0
2017-10-26 15:10:00,58.94,59.0,58.9,59.0,9648.0,58.94,59.0,58.9,59.0,9648.0
2017-10-26 15:15:00,59.0,59.18,58.94,59.17,20750.0,59.0,59.18,58.94,59.17,20750.0
2017-10-26 15:20:00,59.17,59.32,59.15,59.24,48221.0,59.17,59.32,59.15,59.24,48221.0
2017-10-26 15:25:00,59.28,59.29,59.23,59.25,11581.0,59.28,59.29,59.23,59.25,11581.0
2017-10-26 15:30:00,59.26,59.42,59.25,59.39,26820.0,59.26,59.42,59.25,59.39,26820.0
2017-10-26 15:35:00,59.41,59.42,59.27,59.42,53524.0,59.41,59.42,59.27,59.42,53524.0
2017-10-26 15:40:00,59.41,59.68,59.39,59.63,71420.0,59.41,59.68,59.39,59.63,71420.0
2017-10-26 15:45:00,59.6,59.71,59.54,59.57,67255.0,59.6,59.71,59.54,59.57,67255.0
2017-10-26 15:50:00,59.57,59.57,59.47,59.54,73190.0,59.57,59.57,59.47,59.54,73190.0
2017-10-26 15:55:00,59.54,59.54,59.44,59.49,166458.0,59.54,59.54,59.44,59.49,166458.0
2017-10-27 09:30:00,59.57,59.6,59.25,59.56,13534.0,59.57,59.6,59.25,59.56,13534.0
2017-10-27 09:35:00,59.68,59.88,59.44,59.55,7407.0,59.68,59.88,59.44,59.55,7407.0
2017-10-27 09:40:00,59.51,59.55,59.42,59.43,6214.0,59.51,59.55,59.42,59.43,6214.0
2017-10-27 09:45:00,59.47,59.55,59.43,59.45,8092.0,59.47,59.55,59.43,59.45,8092.0
2017-10-27 09:50:00,59.47,59.62,59.47,59.49,11808.0,59.47,59.62,59.47,59.49,11808.0
2017-10-27 09:55:00,59.59,59.6,59.45,59.5,7229.0,59.59,59.6,59.45,59.5,7229.0
2017-10-27 10:00:00,59.47,59.56,59.35,59.43,5569.0,59.47,59.56,59.35,59.43,5569.0
2017-10-27 10:05:00,59.5,59.59,59.38,59.38,13069.0,59.5,59.59,59.38,59.38,13069.0
2017-10-27 10:10:00,59.38,59.4,59.26,59.35,7080.0,59.38,59.4,59.26,59.35,7080.0
2017-10-27 10:15:00,59.35,59.49,59.28,59.39,4202.0,59.35,59.49,59.28,59.39,4202.0
2017-10-27 10:20:00,59.39,59.39,59.0,59.12,8881.0,59.39,59.39,59.0,59.12,8881.0
2017-10-27 10:25:00,59.11,59.11,58.92,58.95,6361.0,59.11,59.11,58.92,58.95,6361.0
2017-10-27 10:30:00,58.94,58.95,58.75,58.93,7373.0,58.94,58.95,58.75,58.93,7373.0
2017-10-27 10:35:00,58.95,59.04,58.85,58.89,4497.0,58.95,59.04,58.85,58.89,4497.0
2017-10-27 10:40:00,58.86,58.86,58.7,58.8,8475.0,58.86,58.86,58.7,58.8,8475.0
2017-10-27 10:45:00,58.82,58.88,58.7,58.7,5480.0,58.82,58.88,58.7,58.7,5480.0
2017-10-27 10:50:00,58.67,58.7,58.53,58.66,6556.0,58.67,58.7,58.53,58.66,6556.0
2017-10-27 10:55:00,58.61,58.85,58.61,58.68,10744.0,58.61,58.85,58.61,58.68,10744.0
2017-10-27 11:00:00,58.65,58.75,58.62,58.75,4143.0,58.65,58.75,58.62,58.75,4143.0
2017-10-27 11:05:00,58.76,58.84,58.72,58.77,11000.0,58.76,58.84,58.72,58.77,11000.0
2017-10-27 11:10:00,58.81,58.85,58.79,58.84,3585.0,58.81,58.85,58.79,58.84,3585.0
2017-10-27 11:15:00,58.87,58.87,58.77,58.83,6105.0,58.87,58.87,58.77,58.83,6105.0
2017-10-27 11:20:00,58.83,58.88,58.83,58.88,3400.0,58.83,58.88,58.83,58.88,3400.0
2017-10-27 11:25:00,58.86,58.87,58.75,58.8,7083.0,58.86,58.87,58.75,58.8,7083.0
2017-10-27 11:30:00,58.87,58.87,58.8,58.8,1600.0,58.87,58.87,58.8,58.8,1600.0
2017-10-27 11:35:00,58.83,58.9,58.82,58.87,6300.0,58.83,58.9,58.82,58.87,6300.0
2017-10-27 11:40:00,58.87,59.0,58.87,58.99,2750.0,58.87,59.0,58.87,58.99,2750.0
2017-10-27 11:45:00,59.01,59.06,58.97,59.04,5884.0,59.01,59.06,58.97,59.04,5884.0
2017-10-27 11:50:00,59.0,59.08,59.0,59.03,4270.0,59.0,59.08,59.0,59.03,4270.0
2017-10-27 11:55:00,59.02,59.04,58.89,58.9,8199.0,59.02,59.04,58.89,58.9,8199.0
2017-10-27 12:00:00,58.9,58.97,58.89,58.97,5341.0,58.9,58.97,58.89,58.97,5341.0
2017-10-27 12:05:00,58.96,59.04,58.93,59.03,14703.0,58.96,59.04,58.93,59.03,14703.0
2017-10-27 12:10:00,59.01,59.06,59.0,59.03,7527.0,59.01,59.06,59.0,59.03,7527.0
2017-10-27 12:15:00,59.04,59.05,58.99,58.99,5897.0,59.04,59.05,58.99,58.99,5897.0
2017-10-27 12:20:00,59.01,59.03,58.92,58.92,4400.0,59.01,59.03,58.92,58.92,4400.0
2017-10-27 12:25:00,58.92,58.95,58.82,58.93,8386.0,58.92,58.95,58.82,58.93,8386.0
2017-10-27 12:30:00,58.9,59.15,58.9,59.08,27145.0,58.9,59.15,58.9,59.08,27145.0
2017-10-27 12:35:00,59.08,59.13,59.06,59.1,4250.0,59.08,59.13,59.06,59.1,4250.0
2017-10-27 12:40:00,59.07,59.14,59.07,59.14,6192.0,59.07,59.14,59.07,59.14,6192.0
2017-10-27 12:45:00,59.15,59.17,59.14,59.15,1400.0,59.15,59.17,59.14,59.15,1400.0
2017-10-27 12:50:00,59.14,59.14,59.09,59.09,1887.0,59.14,59.14,59.09,59.09,1887.0
2017-10-27 12:55:00,59.11,59.15,59.08,59.08,8000.0,59.11,59.15,59.08,59.08,8000.0
2017-10-27 13:00:00,59.05,59.13,59.04,59.09,4000.0,59.05,59.13,59.04,59.09,4000.0
2017-10-27 13:05:00,59.06,59.06,58.96,59.03,6697.0,59.06,59.06,58.96,59.03,6697.0
2017-10-27 13:10:00,59.0,59.08,59.0,59.01,4141.0,59.0,59.08,59.0,59.01,4141.0
2017-10-27 13:15:00,59.05,59.09,59.02,59.09,1775.0,59.05,59.09,59.02,59.09,1775.0
2017-10-27 13:20:00,59.1,59.13,59.07,59.07,1401.0,59.1,59.13,59.07,59.07,1401.0
2017-10-27 13:25:00,59.08,59.08,59.08,59.08,600.0,59.08,59.08,59.08,59.08,600.0
2017-10-27 13:30:00,59.07,59.07,59.03,59.07,2500.0,59.07,59.07,59.03,59.07,2500.0
2017-10-27 13:35:00,59.13,59.14,59.1,59.11,2461.0,59.13,59.14,59.1,59.11,2461.0
2017-10-27 13:40:00,59.13,59.19,59.13,59.17,2900.0,59.13,59.19,59.13,59.17,2900.0
2017-10-27 13:45:00,59.2,59.2,59.13,59.15,1979.0,59.2,59.2,59.13,59.15,1979.0
2017-10-27 13:50:00,59.16,59.24,59.16,59.24,4202.0,59.16,59.24,59.16,59.24,4202.0
2017-10-27 13:55:00,59.26,59.29,59.25,59.26,2434.0,59.26,59.29,59.25,59.26,2434.0
2017-10-27 14:00:00,59.29,59.3,59.26,59.27,3912.0,59.29,59.3,59.26,59.27,3912.0
2017-10-27 14:05:00,59.29,59.3,59.25,59.3,4425.0,59.29,59.3,59.25,59.3,4425.0
2017-10-27 14:10:00,59.32,59.33,59.27,59.33,1350.0,59.32,59.33,59.27,59.33,1350.0
2017-10-27 14:15:00,59.3,59.3,59.27,59.3,1866.0,59.3,59.3,59.27,59.3,1866.0
2017-10-27 14:20:00,59.3,59.3,59.28,59.28,1100.0,59.3,59.3,59.28,59.28,1100.0
2017-10-27 14:25:00,59.3,59.33,59.24,59.24,4006.0,59.3,59.33,59.24,59.24,4006.0
2017-10-27 14:30:00,59.23,59.27,59.19,59.2,2694.0,59.23,59.27,59.19,59.2,2694.0
2017-10-27 14:35:00,59.21,59.25,59.2,59.22,2460.0,59.21,59.25,59.2,59.22,2460.0
2017-10-27 14:40:00,59.2,59.24,59.16,59.2,3770.0,59.2,59.24,59.16,59.2,3770.0
2017-10-27 14:45:00,59.24,59.25,59.17,59.18,5119.0,59.24,59.25,59.17,59.18,5119.0
2017-10-27 14:50:00,59.2,59.24,59.18,59.23,3900.0,59.2,59.24,59.18,59.23,3900.0
2017-10-27 14:55:00,59.24,59.27,59.19,59.22,5093.0,59.24,59.27,59.19,59.22,5093.0
2017-10-27 15:00:00,59.19,59.2,59.12,59.14,5174.0,59.19,59.2,59.12,59.14,5174.0
2017-10-27 15:05:00,59.11,59.17,59.11,59.15,5990.0,59.11,59.17,59.11,59.15,5990.0
2017-10-27 15:10:00,59.16,59.17,59.12,59.16,12390.0,59.16,59.17,59.12,59.16,12390.0
2017-10-27 15:15:00,59.14,59.23,59.14,59.21,7109.0,59.14,59.23,59.14,59.21,7109.0
2017-10-27 15:20:00,59.22,59.27,59.2,59.25,9400.0,59.22,59.27,59.2,59.25,9400.0
2017-10-27 15:25:00,59.25,59.28,59.21,59.23,26132.0,59.25,59.28,59.21,59.23,26132.0
2017-10-27 15:30:00,59.25,59.3,59.24,59.29,15299.0,59.25,59.3,59.24,59.29,15299.0
2017-10-27 15:35:00,59.28,59.31,59.25,59.27,17175.0,59.28,59.31,59.25,59.27,17175.0
2017-10-27 15:40:00,59.27,59.27,59.23,59.23,13930.0,59.27,59.27,59.23,59.23,13930.0
2017-10-27 15:45:00,59.24,59.37,59.23,59.35,41003.0,59.24,59.37,59.23,59.35,41003.0
2017-10-27 15:50:00,59.37,59.49,59.32,59.48,34905.0,59.37,59.49,59.32,59.48,34905.0
2017-10-27 15:55:00,59.48,59.5,59.44,59.44,41912.0,59.48,59.5,59.44,59.44,41912.0
2017-10-30 09:30:00,59.2,59.24,58.97,59.04,9623.0,59.2,59.24,58.97,59.04,9623.0
2017-10-30 09:35:00,59.06,59.26,59.06,59.13,6194.0,59.06,59.26,59.06,59.13,6194.0
2017-10-30 09:40:00,59.1,59.25,59.05,59.16,3327.0,59.1,59.25,59.05,59.16,3327.0
2017-10-30 09:45:00,59.23,59.34,59.19,59.3,6707.0,59.23,59.34,59.19,59.3,6707.0
2017-10-30 09:50:00,59.29,59.31,59.22,59.26,6015.0,59.29,59.31,59.22,59.26,6015.0
2017-10-30 09:55:00,59.23,59.23,59.11,59.11,2570.0,59.23,59.23,59.11,59.11,2570.0
2017-10-30 10:00:00,59.17,59.18,59.07,59.12,5792.0,59.17,59.18,59.07,59.12,5792.0
2017-10-30 10:05:00,59.13,59.23,59.09,59.19,5400.0,59.13,59.23,59.09,59.19,5400.0
2017-10-30 10:10:00,59.22,59.46,59.16,59.32,11137.0,59.22,59.46,59.16,59.32,11137.0
2017-10-30 10:15:00,59.33,59.6,59.33,59.6,6213.0,59.33,59.6,59.33,59.6,6213.0
2017-10-30 10:20:00,59.62,59.62,59.39,59.39,2822.0,59.62,59.62,59.39,59.39,2822.0
2017-10-30 10:25:00,59.39,59.43,59.33,59.4,6035.0,59.39,59.43,59.33,59.4,6035.0
2017-10-30 10:30:00,59.43,59.43,59.36,59.42,4580.0,59.43,59.43,59.36,59.42,4580.0
2017-10-30 10:35:00,59.37,59.45,59.37,59.42,3478.0,59.37,59.45,59.37,59.42,3478.0
2017-10-30 10:40:00,59.42,59.42,59.31,59.32,4655.0,59.42,59.42,59.31,59.32,4655.0
2017-10-30 10:45:00,59.36,59.47,59.35,59.44,4800.0,59.36,59.47,59.35,59.44,4800.0
2017-10-30 10:50:00,59.4,59.4,59.31,59.32,7904.0,59.4,59.4,59.31,59.32,7904.0
2017-10-30 10:55:00,59.33,59.38,59.32,59.34,4658.0,59.33,59.38,59.32,59.34,4658.0
2017-10-30 11:00:00,59.32,59.34,59.31,59.34,1458.0,59.32,59.34,59.31,59.34,1458.0
2017-10-30 11:05:00,59.34,59.35,59.21,59.22,3848.0,59.34,59.35,59.21,59.22,3848.0
2017-10-30 11:10:00,59.23,59.25,59.16,59.21,4576.0,59.23,59.25,59.16,59.21,4576.0
2017-10-30 11:15:00,59.21,59.22,59.12,59.12,2300.0,59.21,59.22,59.12,59.12,2300.0
2017-10-30 11:20:00,59.11,59.13,59.07,59.09,2325.0,59.11,59.13,59.07,59.09,2325.0
2017-10-30 11:25:00,59.11,59.11,58.96,59.0,7862.0,59.11,59.11,58.96,59.0,7862.0
2017-10-30 11:30:00,58.99,58.99,58.91,58.91,5900.0,58.99,58.99,58.91,58.91,5900.0
2017-10-30 11:35:00,58.9,58.92,58.83,58.92,7344.0,58.9,58.92,58.83,58.92,7344.0
2017-10-30 11:40:00,58.89,59.05,58.87,59.05,3041.0,58.89,59.05,58.87,59.05,3041.0
2017-10-30 11:45:00,59.06,59.06,58.95,58.98,3157.0,59.06,59.06,58.95,58.98,3157.0
2017-10-30 11:50:00,59.0,59.0,58.9,58.96,3318.0,59.0,59.0,58.9,58.96,3318.0
2017-10-30 11:55:00,58.91,58.97,58.91,58.94,2899.0,58.91,58.97,58.91,58.94,2899.0
2017-10-30 12:00:00,58.94,58.96,58.89,58.91,4003.0,58.94,58.96,58.89,58.91,4003.0
2017-10-30 12:05:00,58.9,58.9,58.81,58.84,1700.0,58.9,58.9,58.81,58.84,1700.0
2017-10-30 12:10:00,58.83,58.87,58.78,58.81,6750.0,58.83,58.87,58.78,58.81,6750.0
2017-10-30 12:15:00,58.79,58.85,58.7,58.79,10933.0,58.79,58.85,58.7,58.79,10933.0
2017-10-30 12:20:00,58.76,58.91,58.76,58.91,4000.0,58.76,58.91,58.76,58.91,4000.0
2017-10-30 12:25:00,58.96,59.04,58.93,58.99,6736.0,58.96,59.04,58.93,58.99,6736.0
2017-10-30 12:30:00,59.02,59.12,58.99,59.11,4314.0,59.02,59.12,58.99,59.11,4314.0
2017-10-30 12:35:00,59.12,59.16,59.11,59.16,2900.0,59.12,59.16,59.11,59.16,2900.0
2017-10-30 12:40:00,59.14,59.17,58.99,59.16,4900.0,59.14,59.17,58.99,59.16,4900.0
2017-10-30 12:45:00,59.13,59.15,59.1,59.11,1696.0,59.13,59.15,59.1,59.11,1696.0
2017-10-30 12:50:00,59.08,59.12,59.03,59.12,2450.0,59.08,59.12,59.03,59.12,2450.0
2017-10-30 12:55:00,59.13,59.13,59.1,59.11,600.0,59.13,59.13,59.1,59.11,600.0
2017-10-30 13:00:00,59.11,59.12,59.08,59.09,2470.0,59.11,59.12,59.08,59.09,2470.0
2017-10-30 13:05:00,59.1,59.16,59.09,59.13,3000.0,59.1,59.16,59.09,59.13,3000.0
2017-10-30 13:10:00,59.13,59.22,59.13,59.2,3701.0,59.13,59.22,59.13,59.2,3701.0
2017-10-30 13:15:00,59.19,59.28,59.18,59.22,3183.0,59.19,59.28,59.18,59.22,3183.0
2017-10-30 13:20:00,59.2,59.24,59.2,59.21,900.0,59.2,59.24,59.2,59.21,900.0
2017-10-30 13:25:00,59.23,59.24,59.2,59.22,1044.0,59.23,59.24,59.2,59.22,1044.0
2017-10-30 13:30:00,59.21,59.27,59.15,59.15,6834.0,59.21,59.27,59.15,59.15,6834.0
2017-10-30 13:35:00,59.13,59.16,59.11,59.15,4770.0,59.13,59.16,59.11,59.15,4770.0
2017-10-30 13:40:00,59.17,59.19,59.11,59.13,3150.0,59.17,59.19,59.11,59.13,3150.0
2017-10-30 13:45:00,59.12,59.2,59.07,59.2,5800.0,59.12,59.2,59.07,59.2,5800.0
2017-10-30 13:50:00,59.17,59.22,59.14,59.19,10718.0,59.17,59.22,59.14,59.19,10718.0
2017-10-30 13:55:00,59.16,59.22,59.13,59.17,3941.0,59.16,59.22,59.13,59.17,3941.0
2017-10-30 14:00:00,59.17,59.23,59.16,59.18,9607.0,59.17,59.23,59.16,59.18,9607.0
2017-10-30 14:05:00,59.2,59.38,59.2,59.33,6943.0,59.2,59.38,59.2,59.33,6943.0
2017-10-30 14:10:00,59.34,59.42,59.33,59.41,4189.0,59.34,59.42,59.33,59.41,4189.0
2017-10-30 14:15:00,59.42,59.43,59.37,59.4,5880.0,59.42,59.43,59.37,59.4,5880.0
2017-10-30 14:20:00,59.42,59.47,59.38,59.47,3731.0,59.42,59.47,59.38,59.47,3731.0
2017-10-30 14:25:00,59.49,59.49,59.36,59.38,4000.0,59.49,59.49,59.36,59.38,4000.0
2017-10-30 14:30:00,59.4,59.42,59.35,59.42,3650.0,59.4,59.42,59.35,59.42,3650.0
2017-10-30 14:35:00,59.43,59.44,59.39,59.39,8090.0,59.43,59.44,59.39,59.39,8090.0
2017-10-30 14:40:00,59.38,59.44,59.33,59.43,5579.0,59.38,59.44,59.33,59.43,5579.0
2017-10-30 14:45:00,59.43,59.5,59.43,59.47,3302.0,59.43,59.5,59.43,59.47,3302.0
2017-10-30 14:50:00,59.44,59.47,59.41,59.42,3300.0,59.44,59.47,59.41,59.42,3300.0
2017-10-30 14:55:00,59.4,59.49,59.39,59.42,12797.0,59.4,59.49,59.39,59.42,12797.0
2017-10-30 15:00:00,59.42,59.53,59.39,59.5,12358.0,59.42,59.53,59.39,59.5,12358.0
2017-10-30 15:05:00,59.5,59.53,59.48,59.51,5286.0,59.5,59.53,59.48,59.51,5286.0
2017-10-30 15:10:00,59.51,59.53,59.45,59.48,6563.0,59.51,59.53,59.45,59.48,6563.0
2017-10-30 15:15:00,59.49,59.57,59.48,59.55,13725.0,59.49,59.57,59.48,59.55,13725.0
2017-10-30 15:20:00,59.56,59.67,59.55,59.62,27306.0,59.56,59.67,59.55,59.62,27306.0
2017-10-30 15:25:00,59.61,59.75,59.58,59.62,13710.0,59.61,59.75,59.58,59.62,13710.0
2017-10-30 15:30:00,59.62,59.66,59.57,59.61,9573.0,59.62,59.66,59.57,59.61,9573.0
2017-10-30 15:35:00,59.63,59.63,59.52,59.6,19174.0,59.63,59.63,59.52,59.6,19174.0
2017-10-30 15:40:00,59.63,59.66,59.59,59.61,18493.0,59.63,59.66,59.59,59.61,18493.0
2017-10-30 15:45:00,59.59,59.68,59.57,59.63,22377.0,59.59,59.68,59.57,59.63,22377.0
2017-10-30 15:50:00,59.63,59.7,59.63,59.7,18903.0,59.63,59.7,59.63,59.7,18903.0
2017-10-30 15:55:00,59.69,59.85,59.67,59.74,81703.0,59.69,59.85,59.67,59.74,81703.0
2017-10-31 09:30:00,59.89,59.89,59.52,59.6,8471.0,59.89,59.89,59.52,59.6,8471.0
2017-10-31 09:35:00,59.66,59.86,59.54,59.72,3435.0,59.66,59.86,59.54,59.72,3435.0
2017-10-31 09:40:00,59.78,60.19,59.78,60.08,16925.0,59.78,60.19,59.78,60.08,16925.0
2017-10-31 09:45:00,60.11,60.42,59.97,60.42,12630.0,60.11,60.42,59.97,60.42,12630.0
2017-10-31 09:50:00,60.39,60.67,60.31,60.32,21538.0,60.39,60.67,60.31,60.32,21538.0
2017-10-31 09:55:00,60.32,60.32,60.17,60.29,6010.0,60.32,60.32,60.17,60.29,6010.0
2017-10-31 10:00:00,60.28,60.29,60.15,60.15,9577.0,60.28,60.29,60.15,60.15,9577.0
2017-10-31 10:05:00,60.16,60.31,60.15,60.25,13299.0,60.16,60.31,60.15,60.25,13299.0
2017-10-31 10:10:00,60.26,60.38,60.25,60.36,6760.0,60.26,60.38,60.25,60.36,6760.0
2017-10-31 10:15:00,60.28,60.31,60.21,60.29,7829.0,60.28,60.31,60.21,60.29,7829.0
2017-10-31 10:20:00,60.29,60.36,60.25,60.28,16236.0,60.29,60.36,60.25,60.28,16236.0
2017-10-31 10:25:00,60.26,60.31,60.25,60.27,4898.0,60.26,60.31,60.25,60.27,4898.0
2017-10-31 10:30:00,60.26,60.3,60.25,60.28,6820.0,60.26,60.3,60.25,60.28,6820.0
2017-10-31 10:35:00,60.29,60.38,60.26,60.36,33187.0,60.29,60.38,60.26,60.36,33187.0
2017-10-31 10:40:00,60.33,60.37,60.23,60.37,11738.0,60.33,60.37,60.23,60.37,11738.0
2017-10-31 10:45:00,60.36,60.38,60.32,60.32,5209.0,60.36,60.38,60.32,60.32,5209.0
2017-10-31 10:50:00,60.35,60.37,60.28,60.3,10603.0,60.35,60.37,60.28,60.3,10603.0
2017-10-31 10:55:00,60.32,60.36,60.15,60.16,5476.0,60.32,60.36,60.15,60.16,5476.0
2017-10-31 11:00:00,60.12,60.18,60.12,60.18,3388.0,60.12,60.18,60.12,60.18,3388.0
2017-10-31 11:05:00,60.21,60.29,60.19,60.23,7330.0,60.21,60.29,60.19,60.23,7330.0
2017-10-31 11:10:00,60.25,60.29,60.23,60.28,5800.0,60.25,60.29,60.23,60.28,5800.0
2017-10-31 11:15:00,60.27,60.34,60.24,60.3,6836.0,60.27,60.34,60.24,60.3,6836.0
2017-10-31 11:20:00,60.27,60.31,60.21,60.24,2652.0,60.27,60.31,60.21,60.24,2652.0
2017-10-31 11:25:00,60.27,60.3,60.24,60.26,4588.0,60.27,60.3,60.24,60.26,4588.0
2017-10-31 11:30:00,60.29,60.34,60.27,60.3,4785.0,60.29,60.34,60.27,60.3,4785.0
2017-10-31 11:35:00,60.31,60.33,60.29,60.29,3501.0,60.31,60.33,60.29,60.29,3501.0
2017-10-31 11:40:00,60.28,60.37,60.23,60.36,8715.0,60.28,60.37,60.23,60.36,8715.0
2017-10-31 11:45:00,60.36,60.36,60.12,60.27,24120.0,60.36,60.36,60.12,60.27,24120.0
2017-10-31 11:50:00,60.22,60.38,60.22,60.36,8940.0,60.22,60.38,60.22,60.36,8940.0
2017-10-31 11:55:00,60.36,60.49,60.35,60.47,17621.0,60.36,60.49,60.35,60.47,17621.0
2017-10-31 12:00:00,60.44,60.5,60.37,60.38,2846.0,60.44,60.5,60.37,60.38,2846.0
2017-10-31 12:05:00,60.39,60.39,60.27,60.35,8509.0,60.39,60.39,60.27,60.35,8509.0
2017-10-31 12:10:00,60.35,60.35,60.31,60.33,4887.0,60.35,60.35,60.31,60.33,4887.0
2017-10-31 12:15:00,60.34,60.34,60.28,60.3,3590.0,60.34,60.34,60.28,60.3,3590.0
2017-10-31 12:20:00,60.3,60.32,60.27,60.31,5587.0,60.3,60.32,60.27,60.31,5587.0
2017-10-31 12:25:00,60.32,60.39,60.32,60.39,2572.0,60.32,60.39,60.32,60.39,2572.0
2017-10-31 12:30:00,60.39,60.39,60.35,60.35,9049.0,60.39,60.39,60.35,60.35,9049.0
2017-10-31 12:35:00,60.37,60.4,60.33,60.34,6007.0,60.37,60.4,60.33,60.34,6007.0
2017-10-31 12:40:00,60.33,60.37,60.32,60.37,2241.0,60.33,60.37,60.32,60.37,2241.0
2017-10-31 12:45:00,60.37,60.4,60.35,60.37,6438.0,60.37,60.4,60.35,60.37,6438.0
2017-10-31 12:50:00,60.38,60.42,60.37,60.42,2631.0,60.38,60.42,60.37,60.42,2631.0
2017-10-31 12:55:00,60.42,60.49,60.39,60.44,3010.0,60.42,60.49,60.39,60.44,3010.0
2017-10-31 13:00:00,60.43,60.47,60.43,60.45,4621.0,60.43,60.47,60.43,60.45,4621.0
2017-10-31 13:05:00,60.47,60.47,60.41,60.46,3403.0,60.47,60.47,60.41,60.46,3403.0
2017-10-31 13:10:00,60.47,60.52,60.45,60.52,6645.0,60.47,60.52,60.45,60.52,6645.0
2017-10-31 13:15:00,60.51,60.51,60.47,60.48,8549.0,60.51,60.51,60.47,60.48,8549.0
2017-10-31 13:20:00,60.47,60.51,60.46,60.51,9800.0,60.47,60.51,60.46,60.51,9800.0
2017-10-31 13:25:00,60.53,60.59,60.53,60.54,7553.0,60.53,60.59,60.53,60.54,7553.0
2017-10-31 13:30:00,60.54,60.54,60.48,60.52,5400.0,60.54,60.54,60.48,60.52,5400.0
2017-10-31 13:35:00,60.51,60.54,60.51,60.54,2376.0,60.51,60.54,60.51,60.54,2376.0
2017-10-31 13:40:00,60.54,60.54,60.48,60.5,3782.0,60.54,60.54,60.48,60.5,3782.0
2017-10-31 13:45:00,60.5,60.51,60.48,60.5,5625.0,60.5,60.51,60.48,60.5,5625.0
2017-10-31 13:50:00,60.5,60.63,60.49,60.59,2565.0,60.5,60.63,60.49,60.59,2565.0
2017-10-31 13:55:00,60.59,60.64,60.58,60.64,1834.0,60.59,60.64,60.58,60.64,1834.0
2017-10-31 14:00:00,60.65,60.72,60.65,60.69,5900.0,60.65,60.72,60.65,60.69,5900.0
2017-10-31 14:05:00,60.69,60.79,60.68,60.77,6681.0,60.69,60.79,60.68,60.77,6681.0
2017-10-31 14:10:00,60.74,60.8,60.68,60.79,4343.0,60.74,60.8,60.68,60.79,4343.0
2017-10-31 14:15:00,60.78,60.96,60.78,60.96,11029.0,60.78,60.96,60.78,60.96,11029.0
2017-10-31 14:20:00,60.96,60.97,60.84,60.91,6045.0,60.96,60.97,60.84,60.91,6045.0
2017-10-31 14:25:00,60.9,60.93,60.87,60.9,9127.0,60.9,60.93,60.87,60.9,9127.0
2017-10-31 14:30:00,60.9,60.91,60.86,60.89,7420.0,60.9,60.91,60.86,60.89,7420.0
2017-10-31 14:35:00,60.89,60.93,60.89,60.91,8326.0,60.89,60.93,60.89,60.91,8326.0
2017-10-31 14:40:00,60.92,60.92,60.86,60.88,18683.0,60.92,60.92,60.86,60.88,18683.0
2017-10-31 14:45:00,60.88,60.89,60.86,60.88,13413.0,60.88,60.89,60.86,60.88,13413.0
2017-10-31 14:50:00,60.88,60.91,60.83,60.85,12325.0,60.88,60.91,60.83,60.85,12325.0
2017-10-31 14:55:00,60.83,60.91,60.82,60.91,8308.0,60.83,60.91,60.82,60.91,8308.0
2017-10-31 15:00:00,60.93,60.98,60.9,60.97,9045.0,60.93,60.98,60.9,60.97,9045.0
2017-10-31 15:05:00,60.97,61.05,60.95,60.96,25107.0,60.97,61.05,60.95,60.96,25107.0
2017-10-31 15:10:00,60.95,60.96,60.91,60.91,10385.0,60.95,60.96,60.91,60.91,10385.0
2017-10-31 15:15:00,60.92,60.95,60.87,60.92,14736.0,60.92,60.95,60.87,60.92,14736.0
2017-10-31 15:20:00,60.92,60.97,60.91,60.93,10115.0,60.92,60.97,60.91,60.93,10115.0
2017-10-31 15:25:00,60.92,60.99,60.92,60.94,11639.0,60.92,60.99,60.92,60.94,11639.0
2017-10-31 15:30:00,60.93,60.93,60.88,60.9,19226.0,60.93,60.93,60.88,60.9,19226.0
2017-10-31 15:35:00,60.9,60.96,60.9,60.91,20717.0,60.9,60.96,60.9,60.91,20717.0
2017-10-31 15:40:00,60.92,60.96,60.92,60.93,17743.0,60.92,60.96,60.92,60.93,17743.0
2017-10-31 15:45:00,60.92,60.93,60.9,60.91,26682.0,60.92,60.93,60.9,60.91,26682.0
2017-10-31 15:50:00,60.91,60.95,60.88,60.94,41073.0,60.91,60.95,60.88,60.94,41073.0
2017-10-31 15:55:00,60.94,60.98,60.91,60.92,66574.0,60.94,60.98,60.91,60.92,66574.0
2017-11-01 09:30:00,61.43,61.8,61.29,61.29,20555.0,61.43,61.8,61.29,61.29,20555.0
2017-11-01 09:35:00,61.37,61.37,60.77,60.88,6935.0,61.37,61.37,60.77,60.88,6935.0
2017-11-01 09:40:00,61.07,61.08,60.81,60.99,8591.0,61.07,61.08,60.81,60.99,8591.0
2017-11-01 09:45:00,60.98,61.17,60.93,60.95,9003.0,60.98,61.17,60.93,60.95,9003.0
2017-11-01 09:50:00,61.0,61.1,60.95,61.0,6145.0,61.0,61.1,60.95,61.0,6145.0
2017-11-01 09:55:00,61.02,61.11,60.92,61.0,9404.0,61.02,61.11,60.92,61.0,9404.0
2017-11-01 10:00:00,61.01,61.01,60.73,60.9,23983.0,61.01,61.01,60.73,60.9,23983.0
2017-11-01 10:05:00,60.92,61.04,60.92,60.99,6730.0,60.92,61.04,60.92,60.99,6730.0
2017-11-01 10:10:00,60.95,60.96,60.8,60.88,13635.0,60.95,60.96,60.8,60.88,13635.0
2017-11-01 10:15:00,60.88,60.95,60.82,60.92,14743.0,60.88,60.95,60.82,60.92,14743.0
2017-11-01 10:20:00,60.93,60.93,60.81,60.89,10860.0,60.93,60.93,60.81,60.89,10860.0
2017-11-01 10:25:00,60.87,60.91,60.81,60.81,6800.0,60.87,60.91,60.81,60.81,6800.0
2017-11-01 10:30:00,60.8,60.84,60.64,60.7,7404.0,60.8,60.84,60.64,60.7,7404.0
2017-11-01 10:35:00,60.72,60.8,60.56,60.58,16438.0,60.72,60.8,60.56,60.58,16438.0
2017-11-01 10:40:00,60.56,60.66,60.5,60.61,18089.0,60.56,60.66,60.5,60.61,18089.0
2017-11-01 10:45:00,60.6,60.6,60.36,60.38,5072.0,60.6,60.6,60.36,60.38,5072.0
2017-11-01 10:50:00,60.39,60.45,60.31,60.31,8839.0,60.39,60.45,60.31,60.31,8839.0
2017-11-01 10:55:00,60.37,60.37,60.26,60.26,4100.0,60.37,60.37,60.26,60.26,4100.0
2017-11-01 11:00:00,60.25,60.44,60.15,60.4,8591.0,60.25,60.44,60.15,60.4,8591.0
2017-11-01 11:05:00,60.42,60.45,60.38,60.43,3642.0,60.42,60.45,60.38,60.43,3642.0
2017-11-01 11:10:00,60.44,60.46,60.39,60.44,5028.0,60.44,60.46,60.39,60.44,5028.0
2017-11-01 11:15:00,60.42,60.47,60.39,60.42,7841.0,60.42,60.47,60.39,60.42,7841.0
2017-11-01 11:20:00,60.4,60.4,60.33,60.34,3100.0,60.4,60.4,60.33,60.34,3100.0
2017-11-01 11:25:00,60.34,60.38,60.29,60.3,8685.0,60.34,60.38,60.29,60.3,8685.0
2017-11-01 11:30:00,60.3,60.37,60.28,60.28,4441.0,60.3,60.37,60.28,60.28,4441.0
2017-11-01 11:35:00,60.22,60.33,60.14,60.27,6937.0,60.22,60.33,60.14,60.27,6937.0
2017-11-01 11:40:00,60.27,60.27,60.13,60.14,5147.0,60.27,60.27,60.13,60.14,5147.0
2017-11-01 11:45:00,60.14,60.27,60.06,60.27,7952.0,60.14,60.27,60.06,60.27,7952.0
2017-11-01 11:50:00,60.3,60.31,60.2,60.2,4981.0,60.3,60.31,60.2,60.2,4981.0
2017-11-01 11:55:00,60.16,60.26,60.11,60.26,15551.0,60.16,60.26,60.11,60.26,15551.0
2017-11-01 12:00:00,60.27,60.36,60.23,60.23,5935.0,60.27,60.36,60.23,60.23,5935.0
2017-11-01 12:05:00,60.29,60.44,60.28,60.44,8679.0,60.29,60.44,60.28,60.44,8679.0
2017-11-01 12:10:00,60.44,60.45,60.33,60.33,12204.0,60.44,60.45,60.33,60.33,12204.0
2017-11-01 12:15:00,60.35,60.38,60.3,60.38,12311.0,60.35,60.38,60.3,60.38,12311.0
2017-11-01 12:20:00,60.38,60.48,60.36,60.46,11462.0,60.38,60.48,60.36,60.46,11462.0
2017-11-01 12:25:00,60.47,60.51,60.4,60.42,29281.0,60.47,60.51,60.4,60.42,29281.0
2017-11-01 12:30:00,60.45,60.47,60.35,60.45,51002.0,60.45,60.47,60.35,60.45,51002.0
2017-11-01 12:35:00,60.44,60.47,60.43,60.46,6076.0,60.44,60.47,60.43,60.46,6076.0
2017-11-01 12:40:00,60.45,60.47,60.43,60.45,12023.0,60.45,60.47,60.43,60.45,12023.0
2017-11-01 12:45:00,60.46,60.49,60.44,60.46,4094.0,60.46,60.49,60.44,60.46,4094.0
2017-11-01 12:50:00,60.44,60.46,60.37,60.37,11590.0,60.44,60.46,60.37,60.37,11590.0
2017-11-01 12:55:00,60.38,60.41,60.36,60.41,6200.0,60.38,60.41,60.36,60.41,6200.0
2017-11-01 13:00:00,60.4,60.42,60.36,60.41,16113.0,60.4,60.42,60.36,60.41,16113.0
2017-11-01 13:05:00,60.4,60.42,60.25,60.25,36898.0,60.4,60.42,60.25,60.25,36898.0
2017-11-01 13:10:00,60.26,60.28,60.21,60.27,50350.0,60.26,60.28,60.21,60.27,50350.0
2017-11-01 13:15:00,60.25,60.27,60.1,60.13,49930.0,60.25,60.27,60.1,60.13,49930.0
2017-11-01 13:20:00,60.12,60.19,60.06,60.19,15637.0,60.12,60.19,60.06,60.19,15637.0
2017-11-01 13:25:00,60.17,60.19,60.09,60.13,4263.0,60.17,60.19,60.09,60.13,4263.0
2017-11-01 13:30:00,60.15,60.15,60.07,60.13,3992.0,60.15,60.15,60.07,60.13,3992.0
2017-11-01 13:35:00,60.12,60.13,60.05,60.06,5042.0,60.12,60.13,60.05,60.06,5042.0
2017-11-01 13:40:00,60.08,60.17,60.08,60.11,5421.0,60.08,60.17,60.08,60.11,5421.0
2017-11-01 13:45:00,60.09,60.15,60.06,60.07,3429.0,60.09,60.15,60.06,60.07,3429.0
2017-11-01 13:50:00,60.06,60.06,59.95,59.97,5969.0,60.06,60.06,59.95,59.97,5969.0
2017-11-01 13:55:00,59.95,60.03,59.95,60.03,5667.0,59.95,60.03,59.95,60.03,5667.0
2017-11-01 14:00:00,60.08,60.09,59.97,60.09,4431.0,60.08,60.09,59.97,60.09,4431.0
2017-11-01 14:05:00,60.09,60.14,60.02,60.09,3738.0,60.09,60.14,60.02,60.09,3738.0
2017-11-01 14:10:00,60.1,60.37,60.1,60.37,13871.0,60.1,60.37,60.1,60.37,13871.0
2017-11-01 14:15:00,60.37,60.37,60.25,60.26,6437.0,60.37,60.37,60.25,60.26,6437.0
2017-11-01 14:20:00,60.3,60.35,60.28,60.33,3332.0,60.3,60.35,60.28,60.33,3332.0
2017-11-01 14:25:00,60.3,60.34,60.2,60.34,9401.0,60.3,60.34,60.2,60.34,9401.0
2017-11-01 14:30:00,60.35,60.47,60.35,60.46,4896.0,60.35,60.47,60.35,60.46,4896.0
2017-11-01 14:35:00,60.45,60.53,60.44,60.5,7998.0,60.45,60.53,60.44,60.5,7998.0
2017-11-01 14:40:00,60.48,60.53,60.48,60.5,3382.0,60.48,60.53,60.48,60.5,3382.0
2017-11-01 14:45:00,60.5,60.53,60.48,60.53,12646.0,60.5,60.53,60.48,60.53,12646.0
2017-11-01 14:50:00,60.51,60.6,60.49,60.6,7852.0,60.51,60.6,60.49,60.6,7852.0
2017-11-01 14:55:00,60.61,60.64,60.53,60.54,3211.0,60.61,60.64,60.53,60.54,3211.0
2017-11-01 15:00:00,60.5,60.55,60.48,60.52,7412.0,60.5,60.55,60.48,60.52,7412.0
2017-11-01 15:05:00,60.51,60.54,60.47,60.5,6469.0,60.51,60.54,60.47,60.5,6469.0
2017-11-01 15:10:00,60.5,60.56,60.5,60.56,6519.0,60.5,60.56,60.5,60.56,6519.0
2017-11-01 15:15:00,60.55,60.55,60.47,60.47,6176.0,60.55,60.55,60.47,60.47,6176.0
2017-11-01 15:20:00,60.48,60.53,60.48,60.52,5906.0,60.48,60.53,60.48,60.52,5906.0
2017-11-01 15:25:00,60.51,60.59,60.51,60.52,8648.0,60.51,60.59,60.51,60.52,8648.0
2017-11-01 15:30:00,60.53,60.54,60.48,60.53,9132.0,60.53,60.54,60.48,60.53,9132.0
2017-11-01 15:35:00,60.53,60.54,60.49,60.49,8633.0,60.53,60.54,60.49,60.49,8633.0
2017-11-01 15:40:00,60.51,60.58,60.5,60.54,13722.0,60.51,60.58,60.5,60.54,13722.0
2017-11-01 15:45:00,60.52,60.57,60.52,60.55,22412.0,60.52,60.57,60.52,60.55,22412.0
2017-11-01 15:50:00,60.56,60.61,60.54,60.6,21054.0,60.56,60.61,60.54,60.6,21054.0
2017-11-01 15:55:00,60.6,60.63,60.55,60.57,45118.0,60.6,60.63,60.55,60.57,45118.0
2017-11-02 09:30:00,60.24,60.24,59.77,59.84,35789.0,60.24,60.24,59.77,59.84,35789.0
2017-11-02 09:35:00,59.88,59.97,59.66,59.66,8524.0,59.88,59.97,59.66,59.66,8524.0
2017-11-02 09:40:00,59.69,60.25,59.69,60.25,5685.0,59.69,60.25,59.69,60.25,5685.0
2017-11-02 09:45:00,60.25,60.68,60.2,60.64,7516.0,60.25,60.68,60.2,60.64,7516.0
2017-11-02 09:50:00,60.54,60.65,60.48,60.65,7761.0,60.54,60.65,60.48,60.65,7761.0
2017-11-02 09:55:00,60.62,60.62,60.49,60.55,8958.0,60.62,60.62,60.49,60.55,8958.0
2017-11-02 10:00:00,60.6,60.61,60.23,60.29,6961.0,60.6,60.61,60.23,60.29,6961.0
2017-11-02 10:05:00,60.24,60.47,60.18,60.24,10652.0,60.24,60.47,60.18,60.24,10652.0
2017-11-02 10:10:00,60.29,60.49,60.29,60.49,8410.0,60.29,60.49,60.29,60.49,8410.0
2017-11-02 10:15:00,60.5,60.65,60.46,60.57,8960.0,60.5,60.65,60.46,60.57,8960.0
2017-11-02 10:20:00,60.59,60.64,60.45,60.45,5696.0,60.59,60.64,60.45,60.45,5696.0
2017-11-02 10:25:00,60.43,60.6,60.43,60.52,4146.0,60.43,60.6,60.43,60.52,4146.0
2017-11-02 10:30:00,60.55,60.78,60.52,60.72,9559.0,60.55,60.78,60.52,60.72,9559.0
2017-11-02 10:35:00,60.73,60.74,60.62,60.65,3857.0,60.73,60.74,60.62,60.65,3857.0
2017-11-02 10:40:00,60.64,60.86,60.64,60.75,2873.0,60.64,60.86,60.64,60.75,2873.0
2017-11-02 10:45:00,60.69,60.7,60.62,60.63,2800.0,60.69,60.7,60.62,60.63,2800.0
2017-11-02 10:50:00,60.64,60.65,60.51,60.51,3900.0,60.64,60.65,60.51,60.51,3900.0
2017-11-02 10:55:00,60.5,60.5,60.41,60.43,3000.0,60.5,60.5,60.41,60.43,3000.0
2017-11-02 11:00:00,60.4,60.58,60.4,60.58,5292.0,60.4,60.58,60.4,60.58,5292.0
2017-11-02 11:05:00,60.55,60.74,60.54,60.65,6098.0,60.55,60.74,60.54,60.65,6098.0
2017-11-02 11:10:00,60.65,60.69,60.54,60.54,3600.0,60.65,60.69,60.54,60.54,3600.0
2017-11-02 11:15:00,60.56,60.58,60.43,60.57,6328.0,60.56,60.58,60.43,60.57,6328.0
2017-11-02 11:20:00,60.51,60.57,60.36,60.4,7030.0,60.51,60.57,60.36,60.4,7030.0
2017-11-02 11:25:00,60.39,60.43,60.26,60.43,7587.0,60.39,60.43,60.26,60.43,7587.0
2017-11-02 11:30:00,60.34,60.48,60.33,60.48,4577.0,60.34,60.48,60.33,60.48,4577.0
2017-11-02 11:35:00,60.53,60.54,60.3,60.41,9522.0,60.53,60.54,60.3,60.41,9522.0
2017-11-02 11:40:00,60.4,60.61,60.35,60.57,10430.0,60.4,60.61,60.35,60.57,10430.0
2017-11-02 11:45:00,60.58,60.76,60.58,60.65,5338.0,60.58,60.76,60.58,60.65,5338.0
2017-11-02 11:50:00,60.65,60.72,60.65,60.72,4117.0,60.65,60.72,60.65,60.72,4117.0
2017-11-02 11:55:00,60.72,60.73,60.67,60.69,3238.0,60.72,60.73,60.67,60.69,3238.0
2017-11-02 12:00:00,60.72,60.81,60.64,60.75,9377.0,60.72,60.81,60.64,60.75,9377.0
2017-11-02 12:05:00,60.78,60.92,60.78,60.91,5284.0,60.78,60.92,60.78,60.91,5284.0
2017-11-02 12:10:00,60.89,60.97,60.84,60.84,4862.0,60.89,60.97,60.84,60.84,4862.0
2017-11-02 12:15:00,60.86,60.95,60.85,60.94,8300.0,60.86,60.95,60.85,60.94,8300.0
2017-11-02 12:20:00,60.86,60.88,60.75,60.8,6367.0,60.86,60.88,60.75,60.8,6367.0
2017-11-02 12:25:00,60.8,60.85,60.76,60.84,2977.0,60.8,60.85,60.76,60.84,2977.0
2017-11-02 12:30:00,60.82,60.93,60.79,60.93,2850.0,60.82,60.93,60.79,60.93,2850.0
2017-11-02 12:35:00,60.93,60.95,60.89,60.89,5688.0,60.93,60.95,60.89,60.89,5688.0
2017-11-02 12:40:00,60.88,60.99,60.84,60.88,9368.0,60.88,60.99,60.84,60.88,9368.0
2017-11-02 12:45:00,60.84,60.95,60.83,60.89,3500.0,60.84,60.95,60.83,60.89,3500.0
2017-11-02 12:50:00,60.89,60.92,60.85,60.89,3900.0,60.89,60.92,60.85,60.89,3900.0
2017-11-02 12:55:00,60.93,61.06,60.93,60.98,3839.0,60.93,61.06,60.93,60.98,3839.0
2017-11-02 13:00:00,60.91,61.01,60.91,60.99,4932.0,60.91,61.01,60.91,60.99,4932.0
2017-11-02 13:05:00,60.98,61.01,60.91,60.97,4317.0,60.98,61.01,60.91,60.97,4317.0
2017-11-02 13:10:00,60.98,61.03,60.93,61.03,7185.0,60.98,61.03,60.93,61.03,7185.0
2017-11-02 13:15:00,61.04,61.08,61.03,61.05,4034.0,61.04,61.08,61.03,61.05,4034.0
2017-11-02 13:20:00,61.05,61.1,61.04,61.05,3530.0,61.05,61.1,61.04,61.05,3530.0
2017-11-02 13:25:00,61.05,61.05,60.89,60.89,5406.0,61.05,61.05,60.89,60.89,5406.0
2017-11-02 13:30:00,60.91,61.03,60.84,60.91,8129.0,60.91,61.03,60.84,60.91,8129.0
2017-11-02 13:35:00,60.9,61.01,60.89,61.0,8600.0,60.9,61.01,60.89,61.0,8600.0
2017-11-02 13:40:00,61.0,61.02,60.92,60.92,4500.0,61.0,61.02,60.92,60.92,4500.0
2017-11-02 13:45:00,60.95,61.05,60.92,60.98,6092.0,60.95,61.05,60.92,60.98,6092.0
2017-11-02 13:50:00,60.98,61.04,60.96,61.0,7302.0,60.98,61.04,60.96,61.0,7302.0
2017-11-02 13:55:00,60.99,61.02,60.9,61.01,5817.0,60.99,61.02,60.9,61.01,5817.0
2017-11-02 14:00:00,61.01,61.03,60.89,60.93,10595.0,61.01,61.03,60.89,60.93,10595.0
2017-11-02 14:05:00,60.93,61.03,60.92,61.03,15018.0,60.93,61.03,60.92,61.03,15018.0
2017-11-02 14:10:00,61.03,61.03,60.88,60.92,41165.0,61.03,61.03,60.88,60.92,41165.0
2017-11-02 14:15:00,60.9,60.91,60.76,60.8,6350.0,60.9,60.91,60.76,60.8,6350.0
2017-11-02 14:20:00,60.78,60.78,60.73,60.74,1800.0,60.78,60.78,60.73,60.74,1800.0
2017-11-02 14:25:00,60.72,60.88,60.71,60.88,9110.0,60.72,60.88,60.71,60.88,9110.0
2017-11-02 14:30:00,60.91,60.94,60.89,60.89,3765.0,60.91,60.94,60.89,60.89,3765.0
2017-11-02 14:35:00,60.91,60.91,60.82,60.86,3355.0,60.91,60.91,60.82,60.86,3355.0
2017-11-02 14:40:00,60.86,60.87,60.77,60.77,3996.0,60.86,60.87,60.77,60.77,3996.0
2017-11-02 14:45:00,60.77,60.82,60.75,60.78,6458.0,60.77,60.82,60.75,60.78,6458.0
2017-11-02 14:50:00,60.78,60.8,60.75,60.78,8100.0,60.78,60.8,60.75,60.78,8100.0
2017-11-02 14:55:00,60.76,60.88,60.72,60.87,10100.0,60.76,60.88,60.72,60.87,10100.0
2017-11-02 15:00:00,60.87,60.97,60.85,60.97,12355.0,60.87,60.97,60.85,60.97,12355.0
2017-11-02 15:05:00,60.95,60.98,60.92,60.92,10050.0,60.95,60.98,60.92,60.92,10050.0
2017-11-02 15:10:00,60.94,61.03,60.93,60.96,8677.0,60.94,61.03,60.93,60.96,8677.0
2017-11-02 15:15:00,60.98,60.99,60.89,60.93,9200.0,60.98,60.99,60.89,60.93,9200.0
2017-11-02 15:20:00,60.94,60.99,60.87,60.88,12143.0,60.94,60.99,60.87,60.88,12143.0
2017-11-02 15:25:00,60.89,60.91,60.8,60.91,11487.0,60.89,60.91,60.8,60.91,11487.0
2017-11-02 15:30:00,60.92,60.97,60.81,60.89,14912.0,60.92,60.97,60.81,60.89,14912.0
2017-11-02 15:35:00,60.88,61.03,60.88,61.02,18385.0,60.88,61.03,60.88,61.02,18385.0
2017-11-02 15:40:00,61.02,61.05,60.97,61.05,14358.0,61.02,61.05,60.97,61.05,14358.0
2017-11-02 15:45:00,61.02,61.04,60.97,61.01,24389.0,61.02,61.04,60.97,61.01,24389.0
2017-11-02 15:50:00,61.01,61.06,60.98,61.01,22988.0,61.01,61.06,60.98,61.01,22988.0
2017-11-02 15:55:00,60.99,61.0,60.93,60.96,35860.0,60.99,61.0,60.93,60.96,35860.0
2017-11-03 09:30:00,60.95,60.95,60.73,60.86,4959.0,60.95,60.95,60.73,60.86,4959.0
2017-11-03 09:35:00,60.86,60.93,60.79,60.83,6105.0,60.86,60.93,60.79,60.83,6105.0
2017-11-03 09:40:00,60.86,60.87,60.67,60.82,3925.0,60.86,60.87,60.67,60.82,3925.0
2017-11-03 09:45:00,60.73,61.02,60.73,60.93,4040.0,60.73,61.02,60.73,60.93,4040.0
2017-11-03 09:50:00,60.92,61.11,60.88,61.01,3800.0,60.92,61.11,60.88,61.01,3800.0
2017-11-03 09:55:00,61.01,61.11,60.95,61.06,2650.0,61.01,61.11,60.95,61.06,2650.0
2017-11-03 10:00:00,61.03,61.08,60.98,61.04,4159.0,61.03,61.08,60.98,61.04,4159.0
2017-11-03 10:05:00,61.04,61.05,60.99,60.99,900.0,61.04,61.05,60.99,60.99,900.0
2017-11-03 10:10:00,61.04,61.05,60.81,60.9,4788.0,61.04,61.05,60.81,60.9,4788.0
2017-11-03 10:15:00,60.93,61.11,60.9,61.03,2011.0,60.93,61.11,60.9,61.03,2011.0
2017-11-03 10:20:00,61.05,61.24,61.05,61.14,5970.0,61.05,61.24,61.05,61.14,5970.0
2017-11-03 10:25:00,61.1,61.12,60.98,61.1,1739.0,61.1,61.12,60.98,61.1,1739.0
2017-11-03 10:30:00,61.16,61.24,61.11,61.11,1950.0,61.16,61.24,61.11,61.11,1950.0
2017-11-03 10:35:00,61.03,61.17,61.02,61.06,2300.0,61.03,61.17,61.02,61.06,2300.0
2017-11-03 10:40:00,61.08,61.12,61.04,61.04,1745.0,61.08,61.12,61.04,61.04,1745.0
2017-11-03 10:45:00,61.08,61.08,60.98,60.98,3000.0,61.08,61.08,60.98,60.98,3000.0
2017-11-03 10:50:00,60.99,61.14,60.95,61.14,4310.0,60.99,61.14,60.95,61.14,4310.0
2017-11-03 10:55:00,61.14,61.32,61.08,61.26,3986.0,61.14,61.32,61.08,61.26,3986.0
2017-11-03 11:00:00,61.23,61.39,61.23,61.32,19312.0,61.23,61.39,61.23,61.32,19312.0
2017-11-03 11:05:00,61.29,61.49,61.26,61.34,14779.0,61.29,61.49,61.26,61.34,14779.0
2017-11-03 11:10:00,61.34,61.44,61.27,61.32,14636.0,61.34,61.44,61.27,61.32,14636.0
2017-11-03 11:15:00,61.29,61.31,61.16,61.2,10600.0,61.29,61.31,61.16,61.2,10600.0
2017-11-03 11:20:00,61.21,61.3,61.18,61.21,5021.0,61.21,61.3,61.18,61.21,5021.0
2017-11-03 11:25:00,61.26,61.32,61.25,61.29,3736.0,61.26,61.32,61.25,61.29,3736.0
2017-11-03 11:30:00,61.32,61.32,61.16,61.22,6185.0,61.32,61.32,61.16,61.22,6185.0
2017-11-03 11:35:00,61.23,61.24,61.17,61.23,2290.0,61.23,61.24,61.17,61.23,2290.0
2017-11-03 11:40:00,61.24,61.24,61.19,61.21,1476.0,61.24,61.24,61.19,61.21,1476.0
2017-11-03 11:45:00,61.2,61.3,61.2,61.3,1564.0,61.2,61.3,61.2,61.3,1564.0
2017-11-03 11:50:00,61.36,61.36,61.3,61.34,2472.0,61.36,61.36,61.3,61.34,2472.0
2017-11-03 11:55:00,61.37,61.39,61.32,61.39,3045.0,61.37,61.39,61.32,61.39,3045.0
2017-11-03 12:00:00,61.37,61.4,61.35,61.37,1459.0,61.37,61.4,61.35,61.37,1459.0
2017-11-03 12:05:00,61.37,61.39,61.23,61.23,6254.0,61.37,61.39,61.23,61.23,6254.0
2017-11-03 12:10:00,61.23,61.36,61.15,61.3,21886.0,61.23,61.36,61.15,61.3,21886.0
2017-11-03 12:15:00,61.33,61.42,61.33,61.35,4700.0,61.33,61.42,61.33,61.35,4700.0
2017-11-03 12:20:00,61.37,61.4,61.37,61.39,900.0,61.37,61.4,61.37,61.39,900.0
2017-11-03 12:25:00,61.39,61.4,61.3,61.4,2578.0,61.39,61.4,61.3,61.4,2578.0
2017-11-03 12:30:00,61.39,61.39,61.28,61.3,2160.0,61.39,61.39,61.28,61.3,2160.0
2017-11-03 12:35:00,61.29,61.31,61.23,61.23,4324.0,61.29,61.31,61.23,61.23,4324.0
2017-11-03 12:40:00,61.25,61.28,61.22,61.23,700.0,61.25,61.28,61.22,61.23,700.0
2017-11-03 12:45:00,61.26,61.37,61.25,61.32,5090.0,61.26,61.37,61.25,61.32,5090.0
2017-11-03 12:50:00,61.31,61.31,61.28,61.28,1100.0,61.31,61.31,61.28,61.28,1100.0
2017-11-03 12:55:00,61.22,61.3,61.22,61.29,1315.0,61.22,61.3,61.22,61.29,1315.0
2017-11-03 13:00:00,61.33,61.39,61.33,61.33,6672.0,61.33,61.39,61.33,61.33,6672.0
2017-11-03 13:05:00,61.35,61.37,61.31,61.34,4613.0,61.35,61.37,61.31,61.34,4613.0
2017-11-03 13:10:00,61.3,61.31,61.27,61.3,3400.0,61.3,61.31,61.27,61.3,3400.0
2017-11-03 13:15:00,61.31,61.33,61.26,61.28,4040.0,61.31,61.33,61.26,61.28,4040.0
2017-11-03 13:20:00,61.25,61.28,61.23,61.24,8552.0,61.25,61.28,61.23,61.24,8552.0
2017-11-03 13:25:00,61.23,61.26,61.23,61.25,5045.0,61.23,61.26,61.23,61.25,5045.0
2017-11-03 13:30:00,61.25,61.33,61.25,61.28,9036.0,61.25,61.33,61.25,61.28,9036.0
2017-11-03 13:35:00,61.27,61.4,61.27,61.4,3716.0,61.27,61.4,61.27,61.4,3716.0
2017-11-03 13:40:00,61.41,61.42,61.3,61.33,5560.0,61.41,61.42,61.3,61.33,5560.0
2017-11-03 13:45:00,61.31,61.31,61.26,61.26,1650.0,61.31,61.31,61.26,61.26,1650.0
2017-11-03 13:50:00,61.26,61.31,61.26,61.31,2770.0,61.26,61.31,61.26,61.31,2770.0
2017-11-03 13:55:00,61.31,61.33,61.27,61.3,2667.0,61.31,61.33,61.27,61.3,2667.0
2017-11-03 14:00:00,61.32,61.33,61.29,61.31,1700.0,61.32,61.33,61.29,61.31,1700.0
2017-11-03 14:05:00,61.29,61.41,61.29,61.38,3463.0,61.29,61.41,61.29,61.38,3463.0
2017-11-03 14:10:00,61.36,61.37,61.33,61.36,3116.0,61.36,61.37,61.33,61.36,3116.0
2017-11-03 14:15:00,61.37,61.39,61.32,61.38,1102.0,61.37,61.39,61.32,61.38,1102.0
2017-11-03 14:20:00,61.36,61.37,61.34,61.37,4788.0,61.36,61.37,61.34,61.37,4788.0
2017-11-03 14:25:00,61.38,61.4,61.33,61.39,3100.0,61.38,61.4,61.33,61.39,3100.0
2017-11-03 14:30:00,61.37,61.42,61.37,61.41,1800.0,61.37,61.42,61.37,61.41,1800.0
2017-11-03 14:35:00,61.41,61.43,61.4,61.41,3547.0,61.41,61.43,61.4,61.41,3547.0
2017-11-03 14:40:00,61.38,61.43,61.38,61.43,6188.0,61.38,61.43,61.38,61.43,6188.0
2017-11-03 14:45:00,61.42,61.46,61.4,61.4,2000.0,61.42,61.46,61.4,61.4,2000.0
2017-11-03 14:50:00,61.4,61.47,61.4,61.46,4199.0,61.4,61.47,61.4,61.46,4199.0
2017-11-03 14:55:00,61.45,61.46,61.41,61.46,2810.0,61.45,61.46,61.41,61.46,2810.0
2017-11-03 15:00:00,61.43,61.52,61.42,61.5,8282.0,61.43,61.52,61.42,61.5,8282.0
2017-11-03 15:05:00,61.47,61.5,61.46,61.49,5126.0,61.47,61.5,61.46,61.49,5126.0
2017-11-03 15:10:00,61.49,61.5,61.45,61.47,3540.0,61.49,61.5,61.45,61.47,3540.0
2017-11-03 15:15:00,61.49,61.54,61.48,61.51,3058.0,61.49,61.54,61.48,61.51,3058.0
2017-11-03 15:20:00,61.51,61.51,61.39,61.41,6729.0,61.51,61.51,61.39,61.41,6729.0
2017-11-03 15:25:00,61.4,61.41,61.34,61.39,5095.0,61.4,61.41,61.34,61.39,5095.0
2017-11-03 15:30:00,61.39,61.43,61.37,61.39,4853.0,61.39,61.43,61.37,61.39,4853.0
2017-11-03 15:35:00,61.39,61.49,61.38,61.49,7253.0,61.39,61.49,61.38,61.49,7253.0
2017-11-03 15:40:00,61.5,61.56,61.49,61.56,6272.0,61.5,61.56,61.49,61.56,6272.0
2017-11-03 15:45:00,61.57,61.63,61.57,61.61,12493.0,61.57,61.63,61.57,61.61,12493.0
2017-11-03 15:50:00,61.62,61.63,61.54,61.57,14462.0,61.62,61.63,61.54,61.57,14462.0
2017-11-03 15:55:00,61.57,61.62,61.54,61.61,27037.0,61.57,61.62,61.54,61.61,27037.0
2017-11-06 09:30:00,61.77,61.91,61.76,61.86,9883.0,61.77,61.91,61.76,61.86,9883.0
2017-11-06 09:35:00,61.8,61.85,61.62,61.65,7519.0,61.8,61.85,61.62,61.65,7519.0
2017-11-06 09:40:00,61.65,61.7,61.57,61.7,3775.0,61.65,61.7,61.57,61.7,3775.0
2017-11-06 09:45:00,61.71,61.71,61.41,61.42,7475.0,61.71,61.71,61.41,61.42,7475.0
2017-11-06 09:50:00,61.44,61.46,61.17,61.24,6137.0,61.44,61.46,61.17,61.24,6137.0
2017-11-06 09:55:00,61.29,61.51,61.29,61.51,11730.0,61.29,61.51,61.29,61.51,11730.0
2017-11-06 10:00:00,61.48,61.78,61.47,61.67,5970.0,61.48,61.78,61.47,61.67,5970.0
2017-11-06 10:05:00,61.67,61.73,61.58,61.69,6150.0,61.67,61.73,61.58,61.69,6150.0
2017-11-06 10:10:00,61.74,61.8,61.67,61.68,6709.0,61.74,61.8,61.67,61.68,6709.0
2017-11-06 10:15:00,61.69,61.79,61.65,61.79,6557.0,61.69,61.79,61.65,61.79,6557.0
2017-11-06 10:20:00,61.76,62.02,61.72,62.02,21072.0,61.76,62.02,61.72,62.02,21072.0
2017-11-06 10:25:00,62.02,62.04,61.82,61.84,14909.0,62.02,62.04,61.82,61.84,14909.0
2017-11-06 10:30:00,61.88,61.97,61.8,61.8,10505.0,61.88,61.97,61.8,61.8,10505.0
2017-11-06 10:35:00,61.81,61.87,61.65,61.66,9535.0,61.81,61.87,61.65,61.66,9535.0
2017-11-06 10:40:00,61.65,61.66,61.6,61.64,10837.0,61.65,61.66,61.6,61.64,10837.0
2017-11-06 10:45:00,61.63,61.71,61.55,61.71,10765.0,61.63,61.71,61.55,61.71,10765.0
2017-11-06 10:50:00,61.7,61.73,61.67,61.69,15444.0,61.7,61.73,61.67,61.69,15444.0
2017-11-06 10:55:00,61.7,61.74,61.55,61.55,7067.0,61.7,61.74,61.55,61.55,7067.0
2017-11-06 11:00:00,61.57,61.57,61.45,61.55,12996.0,61.57,61.57,61.45,61.55,12996.0
2017-11-06 11:05:00,61.55,61.59,61.54,61.55,7296.0,61.55,61.59,61.54,61.55,7296.0
2017-11-06 11:10:00,61.54,61.56,61.35,61.35,24225.0,61.54,61.56,61.35,61.35,24225.0
2017-11-06 11:15:00,61.35,61.44,61.26,61.44,7741.0,61.35,61.44,61.26,61.44,7741.0
2017-11-06 11:20:00,61.44,61.55,61.44,61.52,4675.0,61.44,61.55,61.44,61.52,4675.0
2017-11-06 11:25:00,61.51,61.55,61.46,61.46,5004.0,61.51,61.55,61.46,61.46,5004.0
2017-11-06 11:30:00,61.49,61.49,61.37,61.47,11807.0,61.49,61.49,61.37,61.47,11807.0
2017-11-06 11:35:00,61.46,61.52,61.44,61.45,5869.0,61.46,61.52,61.44,61.45,5869.0
2017-11-06 11:40:00,61.44,61.46,61.39,61.42,4600.0,61.44,61.46,61.39,61.42,4600.0
2017-11-06 11:45:00,61.44,61.44,61.29,61.34,4972.0,61.44,61.44,61.29,61.34,4972.0
2017-11-06 11:50:00,61.34,61.36,61.28,61.36,3391.0,61.34,61.36,61.28,61.36,3391.0
2017-11-06 11:55:00,61.36,61.39,61.23,61.34,18075.0,61.36,61.39,61.23,61.34,18075.0
2017-11-06 12:00:00,61.37,61.46,61.37,61.46,3170.0,61.37,61.46,61.37,61.46,3170.0
2017-11-06 12:05:00,61.46,61.54,61.43,61.5,5267.0,61.46,61.54,61.43,61.5,5267.0
2017-11-06 12:10:00,61.52,61.56,61.45,61.55,4963.0,61.52,61.56,61.45,61.55,4963.0
2017-11-06 12:15:00,61.55,61.58,61.48,61.54,3283.0,61.55,61.58,61.48,61.54,3283.0
2017-11-06 12:20:00,61.52,61.53,61.48,61.49,6134.0,61.52,61.53,61.48,61.49,6134.0
2017-11-06 12:25:00,61.47,61.55,61.47,61.55,4710.0,61.47,61.55,61.47,61.55,4710.0
2017-11-06 12:30:00,61.55,61.55,61.5,61.52,1607.0,61.55,61.55,61.5,61.52,1607.0
2017-11-06 12:35:00,61.54,61.54,61.51,61.53,2726.0,61.54,61.54,61.51,61.53,2726.0
2017-11-06 12:40:00,61.52,61.57,61.52,61.56,4276.0,61.52,61.57,61.52,61.56,4276.0
2017-11-06 12:45:00,61.55,61.59,61.55,61.56,3006.0,61.55,61.59,61.55,61.56,3006.0
2017-11-06 12:50:00,61.59,61.59,61.51,61.53,3004.0,61.59,61.59,61.51,61.53,3004.0
2017-11-06 12:55:00,61.51,61.51,61.46,61.46,3000.0,61.51,61.51,61.46,61.46,3000.0
2017-11-06 13:00:00,61.46,61.48,61.45,61.47,4353.0,61.46,61.48,61.45,61.47,4353.0
2017-11-06 13:05:00,61.47,61.51,61.47,61.51,2852.0,61.47,61.51,61.47,61.51,2852.0
2017-11-06 13:10:00,61.52,61.52,61.46,61.48,5020.0,61.52,61.52,61.46,61.48,5020.0
2017-11-06 13:15:00,61.49,61.51,61.44,61.47,12449.0,61.49,61.51,61.44,61.47,12449.0
2017-11-06 13:20:00,61.46,61.47,61.37,61.39,4383.0,61.46,61.47,61.37,61.39,4383.0
2017-11-06 13:25:00,61.36,61.39,61.3,61.3,3080.0,61.36,61.39,61.3,61.3,3080.0
2017-11-06 13:30:00,61.31,61.4,61.15,61.33,13079.0,61.31,61.4,61.15,61.33,13079.0
2017-11-06 13:35:00,61.34,61.34,61.28,61.28,9630.0,61.34,61.34,61.28,61.28,9630.0
2017-11-06 13:40:00,61.29,61.3,61.19,61.2,21985.0,61.29,61.3,61.19,61.2,21985.0
2017-11-06 13:45:00,61.2,61.24,61.13,61.16,6686.0,61.2,61.24,61.13,61.16,6686.0
2017-11-06 13:50:00,61.17,61.17,61.09,61.12,17494.0,61.17,61.17,61.09,61.12,17494.0
2017-11-06 13:55:00,61.14,61.17,61.12,61.17,19222.0,61.14,61.17,61.12,61.17,19222.0
2017-11-06 14:00:00,61.17,61.17,61.06,61.06,6840.0,61.17,61.17,61.06,61.06,6840.0
2017-11-06 14:05:00,61.06,61.11,61.06,61.11,4509.0,61.06,61.11,61.06,61.11,4509.0
2017-11-06 14:10:00,61.06,61.11,61.05,61.11,4505.0,61.06,61.11,61.05,61.11,4505.0
2017-11-06 14:15:00,61.09,61.11,61.05,61.08,3075.0,61.09,61.11,61.05,61.08,3075.0
2017-11-06 14:20:00,61.08,61.18,61.08,61.18,4716.0,61.08,61.18,61.08,61.18,4716.0
2017-11-06 14:25:00,61.18,61.22,61.13,61.13,5491.0,61.18,61.22,61.13,61.13,5491.0
2017-11-06 14:30:00,61.12,61.16,61.12,61.15,4631.0,61.12,61.16,61.12,61.15,4631.0
2017-11-06 14:35:00,61.15,61.29,61.15,61.29,6779.0,61.15,61.29,61.15,61.29,6779.0
2017-11-06 14:40:00,61.3,61.33,61.28,61.33,5600.0,61.3,61.33,61.28,61.33,5600.0
2017-11-06 14:45:00,61.32,61.39,61.29,61.31,10879.0,61.32,61.39,61.29,61.31,10879.0
2017-11-06 14:50:00,61.33,61.36,61.27,61.28,7763.0,61.33,61.36,61.27,61.28,7763.0
2017-11-06 14:55:00,61.29,61.31,61.26,61.26,4220.0,61.29,61.31,61.26,61.26,4220.0
2017-11-06 15:00:00,61.26,61.3,61.24,61.28,7096.0,61.26,61.3,61.24,61.28,7096.0
2017-11-06 15:05:00,61.26,61.31,61.24,61.31,10331.0,61.26,61.31,61.24,61.31,10331.0
2017-11-06 15:10:00,61.31,61.34,61.26,61.31,9012.0,61.31,61.34,61.26,61.31,9012.0
2017-11-06 15:15:00,61.31,61.43,61.31,61.38,3672.0,61.31,61.43,61.31,61.38,3672.0
2017-11-06 15:20:00,61.4,61.4,61.3,61.32,3553.0,61.4,61.4,61.3,61.32,3553.0
2017-11-06 15:25:00,61.3,61.35,61.28,61.33,8728.0,61.3,61.35,61.28,61.33,8728.0
2017-11-06 15:30:00,61.35,61.36,61.33,61.34,8807.0,61.35,61.36,61.33,61.34,8807.0
2017-11-06 15:35:00,61.35,61.37,61.34,61.35,10982.0,61.35,61.37,61.34,61.35,10982.0
2017-11-06 15:40:00,61.35,61.36,61.33,61.34,15690.0,61.35,61.36,61.33,61.34,15690.0
2017-11-06 15:45:00,61.33,61.34,61.29,61.32,25374.0,61.33,61.34,61.29,61.32,25374.0
2017-11-06 15:50:00,61.31,61.32,61.3,61.31,23633.0,61.31,61.32,61.3,61.31,23633.0
2017-11-06 15:55:00,61.3,61.38,61.3,61.36,42705.0,61.3,61.38,61.3,61.36,42705.0
2017-11-07 09:30:00,61.35,61.35,60.88,61.0,17530.0,61.35,61.35,60.88,61.0,17530.0
2017-11-07 09:35:00,61.04,61.28,60.94,60.94,4165.0,61.04,61.28,60.94,60.94,4165.0
2017-11-07 09:40:00,60.9,61.1,60.83,61.08,5350.0,60.9,61.1,60.83,61.08,5350.0
2017-11-07 09:45:00,61.05,61.12,60.77,60.83,6604.0,61.05,61.12,60.77,60.83,6604.0
2017-11-07 09:50:00,60.84,60.84,60.63,60.63,21562.0,60.84,60.84,60.63,60.63,21562.0
2017-11-07 09:55:00,60.57,60.71,60.57,60.58,11424.0,60.57,60.71,60.57,60.58,11424.0
2017-11-07 10:00:00,60.56,60.77,60.53,60.53,23971.0,60.56,60.77,60.53,60.53,23971.0
2017-11-07 10:05:00,60.55,60.82,60.55,60.73,9159.0,60.55,60.82,60.55,60.73,9159.0
2017-11-07 10:10:00,60.73,60.79,60.68,60.74,7033.0,60.73,60.79,60.68,60.74,7033.0
2017-11-07 10:15:00,60.76,60.83,60.75,60.83,5219.0,60.76,60.83,60.75,60.83,5219.0
2017-11-07 10:20:00,60.83,60.84,60.7,60.7,12906.0,60.83,60.84,60.7,60.7,12906.0
2017-11-07 10:25:00,60.71,60.96,60.68,60.96,6957.0,60.71,60.96,60.68,60.96,6957.0
2017-11-07 10:30:00,60.9,60.99,60.7,60.7,6603.0,60.9,60.99,60.7,60.7,6603.0
2017-11-07 10:35:00,60.7,61.09,60.68,61.01,15780.0,60.7,61.09,60.68,61.01,15780.0
2017-11-07 10:40:00,61.0,61.05,60.98,61.04,4337.0,61.0,61.05,60.98,61.04,4337.0
2017-11-07 10:45:00,61.03,61.05,60.88,60.89,8622.0,61.03,61.05,60.88,60.89,8622.0
2017-11-07 10:50:00,60.87,60.94,60.79,60.93,6813.0,60.87,60.94,60.79,60.93,6813.0
2017-11-07 10:55:00,60.91,61.06,60.88,61.04,10659.0,60.91,61.06,60.88,61.04,10659.0
2017-11-07 11:00:00,61.01,61.07,61.0,61.05,10313.0,61.01,61.07,61.0,61.05,10313.0
2017-11-07 11:05:00,61.02,61.19,61.0,61.15,4785.0,61.02,61.19,61.0,61.15,4785.0
2017-11-07 11:10:00,61.16,61.23,60.99,61.19,34671.0,61.16,61.23,60.99,61.19,34671.0
2017-11-07 11:15:00,61.19,61.29,61.16,61.29,10638.0,61.19,61.29,61.16,61.29,10638.0
2017-11-07 11:20:00,61.24,61.39,61.22,61.36,8012.0,61.24,61.39,61.22,61.36,8012.0
2017-11-07 11:25:00,61.34,61.36,61.26,61.3,8805.0,61.34,61.36,61.26,61.3,8805.0
2017-11-07 11:30:00,61.34,61.39,61.3,61.38,3484.0,61.34,61.39,61.3,61.38,3484.0
2017-11-07 11:35:00,61.37,61.39,61.24,61.25,8075.0,61.37,61.39,61.24,61.25,8075.0
2017-11-07 11:40:00,61.25,61.44,61.25,61.4,6583.0,61.25,61.44,61.25,61.4,6583.0
2017-11-07 11:45:00,61.44,61.61,61.44,61.47,15310.0,61.44,61.61,61.44,61.47,15310.0
2017-11-07 11:50:00,61.45,61.5,61.34,61.38,11661.0,61.45,61.5,61.34,61.38,11661.0
2017-11-07 11:55:00,61.37,61.37,61.2,61.27,4590.0,61.37,61.37,61.2,61.27,4590.0
2017-11-07 12:00:00,61.28,61.31,61.21,61.24,9137.0,61.28,61.31,61.21,61.24,9137.0
2017-11-07 12:05:00,61.23,61.27,61.17,61.2,4000.0,61.23,61.27,61.17,61.2,4000.0
2017-11-07 12:10:00,61.22,61.22,61.06,61.14,3700.0,61.22,61.22,61.06,61.14,3700.0
2017-11-07 12:15:00,61.14,61.18,61.1,61.1,2960.0,61.14,61.18,61.1,61.1,2960.0
2017-11-07 12:20:00,61.12,61.12,61.06,61.06,2786.0,61.12,61.12,61.06,61.06,2786.0
2017-11-07 12:25:00,61.09,61.1,61.02,61.02,5183.0,61.09,61.1,61.02,61.02,5183.0
2017-11-07 12:30:00,61.02,61.02,60.9,60.95,5662.0,61.02,61.02,60.9,60.95,5662.0
2017-11-07 12:35:00,60.97,60.99,60.95,60.96,2050.0,60.97,60.99,60.95,60.96,2050.0
2017-11-07 12:40:00,60.98,61.02,60.95,60.98,2985.0,60.98,61.02,60.95,60.98,2985.0
2017-11-07 12:45:00,60.99,60.99,60.83,60.86,4082.0,60.99,60.99,60.83,60.86,4082.0
2017-11-07 12:50:00,60.85,61.05,60.85,61.0,8148.0,60.85,61.05,60.85,61.0,8148.0
2017-11-07 12:55:00,60.99,61.11,60.99,61.11,4395.0,60.99,61.11,60.99,61.11,4395.0
2017-11-07 13:00:00,61.09,61.17,61.06,61.16,5726.0,61.09,61.17,61.06,61.16,5726.0
2017-11-07 13:05:00,61.17,61.18,61.11,61.11,5870.0,61.17,61.18,61.11,61.11,5870.0
2017-11-07 13:10:00,61.13,61.2,61.12,61.18,1115.0,61.13,61.2,61.12,61.18,1115.0
2017-11-07 13:15:00,61.21,61.23,61.18,61.2,4831.0,61.21,61.23,61.18,61.2,4831.0
2017-11-07 13:20:00,61.22,61.22,61.05,61.16,6800.0,61.22,61.22,61.05,61.16,6800.0
2017-11-07 13:25:00,61.16,61.24,61.16,61.2,2294.0,61.16,61.24,61.16,61.2,2294.0
2017-11-07 13:30:00,61.23,61.35,61.22,61.34,7565.0,61.23,61.35,61.22,61.34,7565.0
2017-11-07 13:35:00,61.28,61.31,61.28,61.28,1300.0,61.28,61.31,61.28,61.28,1300.0
2017-11-07 13:40:00,61.28,61.3,61.26,61.26,5239.0,61.28,61.3,61.26,61.26,5239.0
2017-11-07 13:45:00,61.29,61.3,61.26,61.28,3700.0,61.29,61.3,61.26,61.28,3700.0
2017-11-07 13:50:00,61.27,61.28,61.26,61.26,8599.0,61.27,61.28,61.26,61.26,8599.0
2017-11-07 13:55:00,61.27,61.31,61.26,61.29,5743.0,61.27,61.31,61.26,61.29,5743.0
2017-11-07 14:00:00,61.29,61.3,61.21,61.23,4025.0,61.29,61.3,61.21,61.23,4025.0
2017-11-07 14:05:00,61.19,61.2,61.14,61.17,5000.0,61.19,61.2,61.14,61.17,5000.0
2017-11-07 14:10:00,61.19,61.22,61.09,61.16,7406.0,61.19,61.22,61.09,61.16,7406.0
2017-11-07 14:15:00,61.2,61.25,61.18,61.24,6479.0,61.2,61.25,61.18,61.24,6479.0
2017-11-07 14:20:00,61.23,61.3,61.21,61.27,3079.0,61.23,61.3,61.21,61.27,3079.0
2017-11-07 14:25:00,61.26,61.3,61.26,61.26,2687.0,61.26,61.3,61.26,61.26,2687.0
2017-11-07 14:30:00,61.28,61.33,61.28,61.28,4451.0,61.28,61.33,61.28,61.28,4451.0
2017-11-07 14:35:00,61.3,61.34,61.3,61.34,3950.0,61.3,61.34,61.3,61.34,3950.0
2017-11-07 14:40:00,61.32,61.32,61.23,61.29,4137.0,61.32,61.32,61.23,61.29,4137.0
2017-11-07 14:45:00,61.29,61.29,61.25,61.29,1769.0,61.29,61.29,61.25,61.29,1769.0
2017-11-07 14:50:00,61.26,61.32,61.25,61.26,3532.0,61.26,61.32,61.25,61.26,3532.0
2017-11-07 14:55:00,61.27,61.33,61.25,61.29,17263.0,61.27,61.33,61.25,61.29,17263.0
2017-11-07 15:00:00,61.29,61.32,61.23,61.24,9908.0,61.29,61.32,61.23,61.24,9908.0
2017-11-07 15:05:00,61.23,61.23,61.19,61.19,4796.0,61.23,61.23,61.19,61.19,4796.0
2017-11-07 15:10:00,61.2,61.21,61.13,61.13,7094.0,61.2,61.21,61.13,61.13,7094.0
2017-11-07 15:15:00,61.14,61.18,61.13,61.18,16132.0,61.14,61.18,61.13,61.18,16132.0
2017-11-07 15:20:00,61.18,61.19,61.12,61.19,10261.0,61.18,61.19,61.12,61.19,10261.0
2017-11-07 15:25:00,61.2,61.24,61.17,61.24,20361.0,61.2,61.24,61.17,61.24,20361.0
2017-11-07 15:30:00,61.24,61.28,61.21,61.27,15566.0,61.24,61.28,61.21,61.27,15566.0
2017-11-07 15:35:00,61.27,61.39,61.26,61.31,16651.0,61.27,61.39,61.26,61.31,16651.0
2017-11-07 15:40:00,61.32,61.33,61.29,61.3,22557.0,61.32,61.33,61.29,61.3,22557.0
2017-11-07 15:45:00,61.3,61.31,61.21,61.23,27321.0,61.3,61.31,61.21,61.23,27321.0
2017-11-07 15:50:00,61.23,61.25,61.19,61.19,30892.0,61.23,61.25,61.19,61.19,30892.0
2017-11-07 15:55:00,61.19,61.3,61.19,61.27,79266.0,61.19,61.3,61.19,61.27,79266.0
2017-11-08 09:30:00,61.05,61.27,61.05,61.27,5083.0,61.05,61.27,61.05,61.27,5083.0
2017-11-08 09:35:00,61.28,61.37,61.1,61.14,3200.0,61.28,61.37,61.1,61.14,3200.0
2017-11-08 09:40:00,61.06,61.1,60.92,60.92,3353.0,61.06,61.1,60.92,60.92,3353.0
2017-11-08 09:45:00,60.93,61.07,60.92,61.01,3222.0,60.93,61.07,60.92,61.01,3222.0
2017-11-08 09:50:00,61.0,61.0,60.88,60.95,1800.0,61.0,61.0,60.88,60.95,1800.0
2017-11-08 09:55:00,60.96,60.99,60.89,60.89,2865.0,60.96,60.99,60.89,60.89,2865.0
2017-11-08 10:00:00,60.95,61.08,60.95,61.04,1991.0,60.95,61.08,60.95,61.04,1991.0
2017-11-08 10:05:00,61.1,61.17,61.08,61.17,1801.0,61.1,61.17,61.08,61.17,1801.0
2017-11-08 10:10:00,61.16,61.34,61.1,61.33,4016.0,61.16,61.34,61.1,61.33,4016.0
2017-11-08 10:15:00,61.35,61.39,61.32,61.36,1800.0,61.35,61.39,61.32,61.36,1800.0
2017-11-08 10:20:00,61.36,61.47,61.33,61.47,1811.0,61.36,61.47,61.33,61.47,1811.0
2017-11-08 10:25:00,61.49,61.58,61.41,61.55,5818.0,61.49,61.58,61.41,61.55,5818.0
2017-11-08 10:30:00,61.58,61.58,61.51,61.52,1768.0,61.58,61.58,61.51,61.52,1768.0
2017-11-08 10:35:00,61.57,61.59,61.46,61.5,1700.0,61.57,61.59,61.46,61.5,1700.0
2017-11-08 10:40:00,61.53,61.56,61.51,61.56,800.0,61.53,61.56,61.51,61.56,800.0
2017-11-08 10:45:00,61.53,61.53,61.44,61.44,1300.0,61.53,61.53,61.44,61.44,1300.0
2017-11-08 10:50:00,61.43,61.63,61.43,61.53,5457.0,61.43,61.63,61.43,61.53,5457.0
2017-11-08 10:55:00,61.53,61.57,61.53,61.56,600.0,61.53,61.57,61.53,61.56,600.0
2017-11-08 11:00:00,61.57,61.73,61.57,61.68,3400.0,61.57,61.73,61.57,61.68,3400.0
2017-11-08 11:05:00,61.7,61.76,61.65,61.66,5493.0,61.7,61.76,61.65,61.66,5493.0
2017-11-08 11:10:00,61.67,61.69,61.64,61.67,2625.0,61.67,61.69,61.64,61.67,2625.0
2017-11-08 11:15:00,61.69,61.73,61.67,61.67,3579.0,61.69,61.73,61.67,61.67,3579.0
2017-11-08 11:20:00,61.66,61.66,61.62,61.62,1145.0,61.66,61.66,61.62,61.62,1145.0
2017-11-08 11:25:00,61.61,61.69,61.61,61.69,3320.0,61.61,61.69,61.61,61.69,3320.0
2017-11-08 11:30:00,61.71,61.85,61.7,61.73,10054.0,61.71,61.85,61.7,61.73,10054.0
2017-11-08 11:35:00,61.73,61.92,61.73,61.91,6210.0,61.73,61.92,61.73,61.91,6210.0
2017-11-08 11:40:00,61.91,61.95,61.86,61.95,5547.0,61.91,61.95,61.86,61.95,5547.0
2017-11-08 11:45:00,61.93,61.93,61.71,61.71,19018.0,61.93,61.93,61.71,61.71,19018.0
2017-11-08 11:50:00,61.66,61.66,61.53,61.55,3900.0,61.66,61.66,61.53,61.55,3900.0
2017-11-08 11:55:00,61.55,61.64,61.55,61.64,3100.0,61.55,61.64,61.55,61.64,3100.0
2017-11-08 12:00:00,61.62,61.73,61.62,61.73,4536.0,61.62,61.73,61.62,61.73,4536.0
2017-11-08 12:05:00,61.72,61.73,61.66,61.66,2753.0,61.72,61.73,61.66,61.66,2753.0
2017-11-08 12:10:00,61.64,61.67,61.58,61.62,3400.0,61.64,61.67,61.58,61.62,3400.0
2017-11-08 12:15:00,61.66,61.73,61.66,61.73,3525.0,61.66,61.73,61.66,61.73,3525.0
2017-11-08 12:20:00,61.78,61.9,61.75,61.85,5088.0,61.78,61.9,61.75,61.85,5088.0
2017-11-08 12:25:00,61.86,61.91,61.8,61.91,1962.0,61.86,61.91,61.8,61.91,1962.0
2017-11-08 12:30:00,61.91,61.92,61.87,61.91,1600.0,61.91,61.92,61.87,61.91,1600.0
2017-11-08 12:35:00,61.92,61.93,61.79,61.82,4200.0,61.92,61.93,61.79,61.82,4200.0
2017-11-08 12:40:00,61.8,61.83,61.77,61.77,4100.0,61.8,61.83,61.77,61.77,4100.0
2017-11-08 12:45:00,61.75,61.83,61.74,61.83,2500.0,61.75,61.83,61.74,61.83,2500.0
2017-11-08 12:50:00,61.86,61.92,61.83,61.83,4884.0,61.86,61.92,61.83,61.83,4884.0
2017-11-08 12:55:00,61.83,61.89,61.82,61.89,1900.0,61.83,61.89,61.82,61.89,1900.0
2017-11-08 13:00:00,61.88,61.98,61.88,61.91,5561.0,61.88,61.98,61.88,61.91,5561.0
2017-11-08 13:05:00,61.91,61.98,61.9,61.9,3104.0,61.91,61.98,61.9,61.9,3104.0
2017-11-08 13:10:00,61.92,61.92,61.86,61.87,1450.0,61.92,61.92,61.86,61.87,1450.0
2017-11-08 13:15:00,61.86,61.88,61.82,61.87,3442.0,61.86,61.88,61.82,61.87,3442.0
2017-11-08 13:20:00,61.86,61.91,61.85,61.9,1966.0,61.86,61.91,61.85,61.9,1966.0
2017-11-08 13:25:00,61.88,61.92,61.86,61.87,2987.0,61.88,61.92,61.86,61.87,2987.0
2017-11-08 13:30:00,61.88,61.88,61.73,61.73,4014.0,61.88,61.88,61.73,61.73,4014.0
2017-11-08 13:35:00,61.73,61.73,61.71,61.71,1503.0,61.73,61.73,61.71,61.71,1503.0
2017-11-08 13:40:00,61.74,61.74,61.64,61.65,2995.0,61.74,61.74,61.64,61.65,2995.0
2017-11-08 13:45:00,61.65,61.72,61.65,61.7,4515.0,61.65,61.72,61.65,61.7,4515.0
2017-11-08 13:50:00,61.7,61.71,61.68,61.7,1600.0,61.7,61.71,61.68,61.7,1600.0
2017-11-08 13:55:00,61.69,61.72,61.66,61.7,3321.0,61.69,61.72,61.66,61.7,3321.0
2017-11-08 14:00:00,61.68,61.72,61.66,61.67,4857.0,61.68,61.72,61.66,61.67,4857.0
2017-11-08 14:05:00,61.67,61.73,61.67,61.72,3640.0,61.67,61.73,61.67,61.72,3640.0
2017-11-08 14:10:00,61.72,61.76,61.71,61.73,7587.0,61.72,61.76,61.71,61.73,7587.0
2017-11-08 14:15:00,61.74,61.75,61.64,61.68,3728.0,61.74,61.75,61.64,61.68,3728.0
2017-11-08 14:20:00,61.66,61.73,61.65,61.71,3955.0,61.66,61.73,61.65,61.71,3955.0
2017-11-08 14:25:00,61.71,61.73,61.68,61.69,6023.0,61.71,61.73,61.68,61.69,6023.0
2017-11-08 14:30:00,61.69,61.74,61.67,61.74,3578.0,61.69,61.74,61.67,61.74,3578.0
2017-11-08 14:35:00,61.73,61.74,61.7,61.73,2809.0,61.73,61.74,61.7,61.73,2809.0
2017-11-08 14:40:00,61.73,61.8,61.73,61.77,3148.0,61.73,61.8,61.73,61.77,3148.0
2017-11-08 14:45:00,61.79,61.86,61.79,61.86,3840.0,61.79,61.86,61.79,61.86,3840.0
2017-11-08 14:50:00,61.85,61.87,61.83,61.87,4440.0,61.85,61.87,61.83,61.87,4440.0
2017-11-08 14:55:00,61.87,61.88,61.82,61.86,8686.0,61.87,61.88,61.82,61.86,8686.0
2017-11-08 15:00:00,61.86,61.97,61.86,61.97,7731.0,61.86,61.97,61.86,61.97,7731.0
2017-11-08 15:05:00,61.98,62.03,61.93,61.95,11263.0,61.98,62.03,61.93,61.95,11263.0
2017-11-08 15:10:00,61.94,61.99,61.93,61.97,4906.0,61.94,61.99,61.93,61.97,4906.0
2017-11-08 15:15:00,61.97,62.01,61.96,61.98,5442.0,61.97,62.01,61.96,61.98,5442.0
2017-11-08 15:20:00,61.99,62.0,61.9,61.93,8352.0,61.99,62.0,61.9,61.93,8352.0
2017-11-08 15:25:00,61.93,61.93,61.86,61.88,6941.0,61.93,61.93,61.86,61.88,6941.0
2017-11-08 15:30:00,61.88,61.96,61.87,61.94,13971.0,61.88,61.96,61.87,61.94,13971.0
2017-11-08 15:35:00,61.95,62.0,61.95,61.99,9992.0,61.95,62.0,61.95,61.99,9992.0
2017-11-08 15:40:00,62.0,62.0,61.95,61.95,11229.0,62.0,62.0,61.95,61.95,11229.0
2017-11-08 15:45:00,61.95,61.96,61.93,61.95,37026.0,61.95,61.96,61.93,61.95,37026.0
2017-11-08 15:50:00,61.95,61.95,61.84,61.85,18525.0,61.95,61.95,61.84,61.85,18525.0
2017-11-08 15:55:00,61.85,61.89,61.83,61.88,38074.0,61.85,61.89,61.83,61.88,38074.0
2017-11-09 09:30:00,61.29,61.4,61.15,61.15,4738.0,61.29,61.4,61.15,61.15,4738.0
2017-11-09 09:35:00,61.12,61.27,61.03,61.26,5964.0,61.12,61.27,61.03,61.26,5964.0
2017-11-09 09:40:00,61.17,61.22,60.96,61.0,27748.0,61.17,61.22,60.96,61.0,27748.0
2017-11-09 09:45:00,60.93,61.06,60.69,60.76,9941.0,60.93,61.06,60.69,60.76,9941.0
2017-11-09 09:50:00,60.69,61.03,60.68,61.01,4402.0,60.69,61.03,60.68,61.01,4402.0
2017-11-09 09:55:00,60.91,61.05,60.9,60.95,5169.0,60.91,61.05,60.9,60.95,5169.0
2017-11-09 10:00:00,60.91,61.15,60.85,61.05,6010.0,60.91,61.15,60.85,61.05,6010.0
2017-11-09 10:05:00,61.12,61.4,61.11,61.39,4600.0,61.12,61.4,61.11,61.39,4600.0
2017-11-09 10:10:00,61.32,61.41,61.29,61.29,3086.0,61.32,61.41,61.29,61.29,3086.0
2017-11-09 10:15:00,61.29,61.29,61.03,61.15,4813.0,61.29,61.29,61.03,61.15,4813.0
2017-11-09 10:20:00,61.25,61.3,61.18,61.24,2340.0,61.25,61.3,61.18,61.24,2340.0
2017-11-09 10:25:00,61.24,61.37,61.18,61.18,3684.0,61.24,61.37,61.18,61.18,3684.0
2017-11-09 10:30:00,61.2,61.24,61.1,61.11,2000.0,61.2,61.24,61.1,61.11,2000.0
2017-11-09 10:35:00,61.08,61.11,60.96,61.02,5102.0,61.08,61.11,60.96,61.02,5102.0
2017-11-09 10:40:00,60.96,61.12,60.96,61.09,3270.0,60.96,61.12,60.96,61.09,3270.0
2017-11-09 10:45:00,61.22,61.22,61.03,61.05,2560.0,61.22,61.22,61.03,61.05,2560.0
2017-11-09 10:50:00,61.0,61.18,60.99,61.18,5635.0,61.0,61.18,60.99,61.18,5635.0
2017-11-09 10:55:00,61.16,61.32,61.12,61.25,5050.0,61.16,61.32,61.12,61.25,5050.0
2017-11-09 11:00:00,61.26,61.32,61.16,61.17,3050.0,61.26,61.32,61.16,61.17,3050.0
2017-11-09 11:05:00,61.2,61.21,61.14,61.18,2100.0,61.2,61.21,61.14,61.18,2100.0
2017-11-09 11:10:00,61.2,61.25,61.07,61.07,3548.0,61.2,61.25,61.07,61.07,3548.0
2017-11-09 11:15:00,61.06,61.13,61.02,61.13,1801.0,61.06,61.13,61.02,61.13,1801.0
2017-11-09 11:20:00,61.11,61.11,60.87,60.91,4200.0,61.11,61.11,60.87,60.91,4200.0
2017-11-09 11:25:00,60.86,60.89,60.72,60.76,4218.0,60.86,60.89,60.72,60.76,4218.0
2017-11-09 11:30:00,60.72,60.87,60.69,60.85,6500.0,60.72,60.87,60.69,60.85,6500.0
2017-11-09 11:35:00,60.86,60.93,60.8,60.88,3500.0,60.86,60.93,60.8,60.88,3500.0
2017-11-09 11:40:00,60.86,60.97,60.79,60.83,3900.0,60.86,60.97,60.79,60.83,3900.0
2017-11-09 11:45:00,60.78,60.82,60.71,60.73,4950.0,60.78,60.82,60.71,60.73,4950.0
2017-11-09 11:50:00,60.72,60.72,60.47,60.48,6596.0,60.72,60.72,60.47,60.48,6596.0
2017-11-09 11:55:00,60.51,60.62,60.29,60.58,12192.0,60.51,60.62,60.29,60.58,12192.0
2017-11-09 12:00:00,60.49,60.5,60.34,60.38,4756.0,60.49,60.5,60.34,60.38,4756.0
2017-11-09 12:05:00,60.4,60.79,60.4,60.77,19022.0,60.4,60.79,60.4,60.77,19022.0
2017-11-09 12:10:00,60.7,60.82,60.67,60.81,9418.0,60.7,60.82,60.67,60.81,9418.0
2017-11-09 12:15:00,60.79,60.83,60.68,60.68,3400.0,60.79,60.83,60.68,60.68,3400.0
2017-11-09 12:20:00,60.74,60.75,60.6,60.6,4739.0,60.74,60.75,60.6,60.6,4739.0
2017-11-09 12:25:00,60.58,60.64,60.44,60.44,3241.0,60.58,60.64,60.44,60.44,3241.0
2017-11-09 12:30:00,60.4,60.41,60.24,60.29,8231.0,60.4,60.41,60.24,60.29,8231.0
2017-11-09 12:35:00,60.31,60.47,60.29,60.43,5980.0,60.31,60.47,60.29,60.43,5980.0
2017-11-09 12:40:00,60.34,60.34,60.23,60.23,3373.0,60.34,60.34,60.23,60.23,3373.0
2017-11-09 12:45:00,60.25,60.28,60.1,60.26,10069.0,60.25,60.28,60.1,60.26,10069.0
2017-11-09 12:50:00,60.28,60.35,60.2,60.32,4500.0,60.28,60.35,60.2,60.32,4500.0
2017-11-09 12:55:00,60.32,60.4,60.3,60.33,2400.0,60.32,60.4,60.3,60.33,2400.0
2017-11-09 13:00:00,60.37,60.37,60.2,60.22,3584.0,60.37,60.37,60.2,60.22,3584.0
2017-11-09 13:05:00,60.18,60.23,60.16,60.17,8600.0,60.18,60.23,60.16,60.17,8600.0
2017-11-09 13:10:00,60.18,60.2,60.14,60.2,6438.0,60.18,60.2,60.14,60.2,6438.0
2017-11-09 13:15:00,60.24,60.32,60.16,60.28,3685.0,60.24,60.32,60.16,60.28,3685.0
2017-11-09 13:20:00,60.31,60.42,60.28,60.33,6022.0,60.31,60.42,60.28,60.33,6022.0
2017-11-09 13:25:00,60.33,60.34,60.2,60.2,6403.0,60.33,60.34,60.2,60.2,6403.0
2017-11-09 13:30:00,60.22,60.34,60.2,60.32,7458.0,60.22,60.34,60.2,60.32,7458.0
2017-11-09 13:35:00,60.34,60.36,60.21,60.24,5400.0,60.34,60.36,60.21,60.24,5400.0
2017-11-09 13:40:00,60.21,60.29,60.16,60.24,7860.0,60.21,60.29,60.16,60.24,7860.0
2017-11-09 13:45:00,60.22,60.25,60.18,60.23,8911.0,60.22,60.25,60.18,60.23,8911.0
2017-11-09 13:50:00,60.23,60.35,60.23,60.3,5682.0,60.23,60.35,60.23,60.3,5682.0
2017-11-09 13:55:00,60.3,60.31,60.23,60.23,6601.0,60.3,60.31,60.23,60.23,6601.0
2017-11-09 14:00:00,60.27,60.28,60.18,60.25,8228.0,60.27,60.28,60.18,60.25,8228.0
2017-11-09 14:05:00,60.24,60.3,60.24,60.29,7399.0,60.24,60.3,60.24,60.29,7399.0
2017-11-09 14:10:00,60.25,60.29,60.24,60.28,7103.0,60.25,60.29,60.24,60.28,7103.0
2017-11-09 14:15:00,60.26,60.32,60.21,60.22,19464.0,60.26,60.32,60.21,60.22,19464.0
2017-11-09 14:20:00,60.23,60.28,60.15,60.21,25725.0,60.23,60.28,60.15,60.21,25725.0
2017-11-09 14:25:00,60.23,60.42,60.16,60.42,10379.0,60.23,60.42,60.16,60.42,10379.0
2017-11-09 14:30:00,60.44,60.53,60.39,60.47,3650.0,60.44,60.53,60.39,60.47,3650.0
2017-11-09 14:35:00,60.51,60.51,60.4,60.43,3110.0,60.51,60.51,60.4,60.43,3110.0
2017-11-09 14:40:00,60.43,60.43,60.34,60.34,2250.0,60.43,60.43,60.34,60.34,2250.0
2017-11-09 14:45:00,60.32,60.34,60.3,60.33,1971.0,60.32,60.34,60.3,60.33,1971.0
2017-11-09 14:50:00,60.33,60.47,60.33,60.42,6650.0,60.33,60.47,60.33,60.42,6650.0
2017-11-09 14:55:00,60.42,60.5,60.42,60.46,2900.0,60.42,60.5,60.42,60.46,2900.0
2017-11-09 15:00:00,60.47,60.51,60.37,60.37,4856.0,60.47,60.51,60.37,60.37,4856.0
2017-11-09 15:05:00,60.37,60.52,60.37,60.5,5481.0,60.37,60.52,60.37,60.5,5481.0
2017-11-09 15:10:00,60.49,60.49,60.4,60.45,1638.0,60.49,60.49,60.4,60.45,1638.0
2017-11-09 15:15:00,60.43,60.43,60.36,60.38,5053.0,60.43,60.43,60.36,60.38,5053.0
2017-11-09 15:20:00,60.39,60.5,60.37,60.49,7832.0,60.39,60.5,60.37,60.49,7832.0
2017-11-09 15:25:00,60.48,60.53,60.48,60.51,6850.0,60.48,60.53,60.48,60.51,6850.0
2017-11-09 15:30:00,60.51,60.54,60.49,60.5,7403.0,60.51,60.54,60.49,60.5,7403.0
2017-11-09 15:35:00,60.5,60.63,60.5,60.63,6700.0,60.5,60.63,60.5,60.63,6700.0
2017-11-09 15:40:00,60.62,60.65,60.53,60.53,11955.0,60.62,60.65,60.53,60.53,11955.0
2017-11-09 15:45:00,60.5,60.53,60.47,60.49,12205.0,60.5,60.53,60.47,60.49,12205.0
2017-11-09 15:50:00,60.48,60.61,60.48,60.58,21486.0,60.48,60.61,60.48,60.58,21486.0
2017-11-09 15:55:00,60.57,60.61,60.53,60.59,26013.0,60.57,60.61,60.53,60.59,26013.0
2017-11-10 09:30:00,60.38,60.58,60.16,60.58,4009.0,60.38,60.58,60.16,60.58,4009.0
2017-11-10 09:35:00,60.53,60.53,60.3,60.3,3155.0,60.53,60.53,60.3,60.3,3155.0
2017-11-10 09:40:00,60.25,60.76,60.25,60.68,3121.0,60.25,60.76,60.25,60.68,3121.0
2017-11-10 09:45:00,60.68,60.94,60.62,60.85,7900.0,60.68,60.94,60.62,60.85,7900.0
2017-11-10 09:50:00,60.98,61.17,60.93,61.15,13163.0,60.98,61.17,60.93,61.15,13163.0
2017-11-10 09:55:00,61.15,61.22,61.05,61.22,7911.0,61.15,61.22,61.05,61.22,7911.0
2017-11-10 10:00:00,61.26,61.38,61.0,61.01,17410.0,61.26,61.38,61.0,61.01,17410.0
2017-11-10 10:05:00,61.07,61.11,60.91,60.94,10722.0,61.07,61.11,60.91,60.94,10722.0
2017-11-10 10:10:00,61.01,61.11,60.89,61.11,12904.0,61.01,61.11,60.89,61.11,12904.0
2017-11-10 10:15:00,61.12,61.24,61.11,61.17,5955.0,61.12,61.24,61.11,61.17,5955.0
2017-11-10 10:20:00,61.18,61.23,61.12,61.16,3408.0,61.18,61.23,61.12,61.16,3408.0
2017-11-10 10:25:00,61.18,61.2,61.08,61.1,2800.0,61.18,61.2,61.08,61.1,2800.0
2017-11-10 10:30:00,61.1,61.1,60.9,60.94,5896.0,61.1,61.1,60.9,60.94,5896.0
2017-11-10 10:35:00,60.88,61.04,60.88,60.91,3415.0,60.88,61.04,60.88,60.91,3415.0
2017-11-10 10:40:00,60.89,61.01,60.89,60.92,2743.0,60.89,61.01,60.89,60.92,2743.0
2017-11-10 10:45:00,60.94,61.02,60.92,61.0,2559.0,60.94,61.02,60.92,61.0,2559.0
2017-11-10 10:50:00,60.98,61.07,60.98,60.99,3900.0,60.98,61.07,60.98,60.99,3900.0
2017-11-10 10:55:00,61.0,61.09,60.96,61.06,3600.0,61.0,61.09,60.96,61.06,3600.0
2017-11-10 11:00:00,61.03,61.13,61.0,61.11,4942.0,61.03,61.13,61.0,61.11,4942.0
2017-11-10 11:05:00,61.13,61.14,61.1,61.12,2123.0,61.13,61.14,61.1,61.12,2123.0
2017-11-10 11:10:00,61.14,61.23,61.11,61.21,8434.0,61.14,61.23,61.11,61.21,8434.0
2017-11-10 11:15:00,61.23,61.27,61.15,61.27,3925.0,61.23,61.27,61.15,61.27,3925.0
2017-11-10 11:20:00,61.23,61.25,61.18,61.21,5045.0,61.23,61.25,61.18,61.21,5045.0
2017-11-10 11:25:00,61.21,61.21,61.0,61.06,6475.0,61.21,61.21,61.0,61.06,6475.0
2017-11-10 11:30:00,61.04,61.11,60.98,61.0,2900.0,61.04,61.11,60.98,61.0,2900.0
2017-11-10 11:35:00,61.04,61.16,61.02,61.16,1765.0,61.04,61.16,61.02,61.16,1765.0
2017-11-10 11:40:00,61.15,61.29,61.09,61.23,5013.0,61.15,61.29,61.09,61.23,5013.0
2017-11-10 11:45:00,61.29,61.29,61.19,61.19,2600.0,61.29,61.29,61.19,61.19,2600.0
2017-11-10 11:50:00,61.19,61.2,61.07,61.07,3517.0,61.19,61.2,61.07,61.07,3517.0
2017-11-10 11:55:00,61.07,61.22,61.06,61.18,12397.0,61.07,61.22,61.06,61.18,12397.0
2017-11-10 12:00:00,61.18,61.35,61.18,61.29,2400.0,61.18,61.35,61.18,61.29,2400.0
2017-11-10 12:05:00,61.3,61.36,61.3,61.36,2512.0,61.3,61.36,61.3,61.36,2512.0
2017-11-10 12:10:00,61.4,61.45,61.32,61.32,3875.0,61.4,61.45,61.32,61.32,3875.0
2017-11-10 12:15:00,61.3,61.36,61.28,61.31,1800.0,61.3,61.36,61.28,61.31,1800.0
2017-11-10 12:20:00,61.31,61.35,61.3,61.35,3100.0,61.31,61.35,61.3,61.35,3100.0
2017-11-10 12:25:00,61.31,61.31,61.14,61.14,2200.0,61.31,61.31,61.14,61.14,2200.0
2017-11-10 12:30:00,61.14,61.15,61.05,61.06,2900.0,61.14,61.15,61.05,61.06,2900.0
2017-11-10 12:35:00,61.06,61.09,61.01,61.08,4350.0,61.06,61.09,61.01,61.08,4350.0
2017-11-10 12:40:00,61.08,61.1,61.05,61.07,4170.0,61.08,61.1,61.05,61.07,4170.0
2017-11-10 12:45:00,61.07,61.14,61.07,61.08,7168.0,61.07,61.14,61.07,61.08,7168.0
2017-11-10 12:50:00,61.08,61.11,61.07,61.1,5112.0,61.08,61.11,61.07,61.1,5112.0
2017-11-10 12:55:00,61.08,61.08,60.98,60.99,5409.0,61.08,61.08,60.98,60.99,5409.0
2017-11-10 13:00:00,60.98,60.98,60.92,60.92,2600.0,60.98,60.98,60.92,60.92,2600.0
2017-11-10 13:05:00,60.93,60.95,60.91,60.93,2300.0,60.93,60.95,60.91,60.93,2300.0
2017-11-10 13:10:00,60.93,61.04,60.91,61.02,2703.0,60.93,61.04,60.91,61.02,2703.0
2017-11-10 13:15:00,61.04,61.12,61.03,61.12,17599.0,61.04,61.12,61.03,61.12,17599.0
2017-11-10 13:20:00,61.08,61.1,61.03,61.05,8048.0,61.08,61.1,61.03,61.05,8048.0
2017-11-10 13:25:00,61.08,61.14,61.05,61.13,12700.0,61.08,61.14,61.05,61.13,12700.0
2017-11-10 13:30:00,61.16,61.18,61.09,61.1,12700.0,61.16,61.18,61.09,61.1,12700.0
2017-11-10 13:35:00,61.08,61.13,60.99,61.04,9614.0,61.08,61.13,60.99,61.04,9614.0
2017-11-10 13:40:00,61.02,61.05,60.98,60.98,2400.0,61.02,61.05,60.98,60.98,2400.0
2017-11-10 13:45:00,61.02,61.02,60.99,61.0,1000.0,61.02,61.02,60.99,61.0,1000.0
2017-11-10 13:50:00,61.02,61.07,61.02,61.05,2900.0,61.02,61.07,61.02,61.05,2900.0
2017-11-10 13:55:00,61.07,61.19,61.07,61.19,6118.0,61.07,61.19,61.07,61.19,6118.0
2017-11-10 14:00:00,61.17,61.2,61.17,61.19,2800.0,61.17,61.2,61.17,61.19,2800.0
2017-11-10 14:05:00,61.2,61.3,61.18,61.3,2700.0,61.2,61.3,61.18,61.3,2700.0
2017-11-10 14:10:00,61.28,61.43,61.28,61.36,3531.0,61.28,61.43,61.28,61.36,3531.0
2017-11-10 14:15:00,61.38,61.4,61.33,61.4,3700.0,61.38,61.4,61.33,61.4,3700.0
2017-11-10 14:20:00,61.35,61.45,61.35,61.4,2899.0,61.35,61.45,61.35,61.4,2899.0
2017-11-10 14:25:00,61.42,61.52,61.41,61.49,3500.0,61.42,61.52,61.41,61.49,3500.0
2017-11-10 14:30:00,61.48,61.53,61.47,61.51,3706.0,61.48,61.53,61.47,61.51,3706.0
2017-11-10 14:35:00,61.52,61.55,61.48,61.51,4100.0,61.52,61.55,61.48,61.51,4100.0
2017-11-10 14:40:00,61.51,61.52,61.46,61.46,5814.0,61.51,61.52,61.46,61.46,5814.0
2017-11-10 14:45:00,61.49,61.51,61.42,61.46,5149.0,61.49,61.51,61.42,61.46,5149.0
2017-11-10 14:50:00,61.47,61.51,61.43,61.47,4794.0,61.47,61.51,61.43,61.47,4794.0
2017-11-10 14:55:00,61.49,61.49,61.44,61.47,600.0,61.49,61.49,61.44,61.47,600.0
2017-11-10 15:00:00,61.47,61.54,61.45,61.51,3832.0,61.47,61.54,61.45,61.51,3832.0
2017-11-10 15:05:00,61.48,61.5,61.33,61.33,6873.0,61.48,61.5,61.33,61.33,6873.0
2017-11-10 15:10:00,61.32,61.38,61.3,61.38,4191.0,61.32,61.38,61.3,61.38,4191.0
2017-11-10 15:15:00,61.39,61.44,61.38,61.38,4747.0,61.39,61.44,61.38,61.38,4747.0
2017-11-10 15:20:00,61.41,61.49,61.4,61.45,10551.0,61.41,61.49,61.4,61.45,10551.0
2017-11-10 15:25:00,61.49,61.51,61.45,61.48,8516.0,61.49,61.51,61.45,61.48,8516.0
2017-11-10 15:30:00,61.48,61.48,61.33,61.37,10088.0,61.48,61.48,61.33,61.37,10088.0
2017-11-10 15:35:00,61.4,61.4,61.36,61.4,7513.0,61.4,61.4,61.36,61.4,7513.0
2017-11-10 15:40:00,61.41,61.41,61.35,61.37,13906.0,61.41,61.41,61.35,61.37,13906.0
2017-11-10 15:45:00,61.36,61.46,61.33,61.46,18095.0,61.36,61.46,61.33,61.46,18095.0
2017-11-10 15:50:00,61.46,61.53,61.43,61.48,37943.0,61.46,61.53,61.43,61.48,37943.0
2017-11-10 15:55:00,61.49,61.5,61.37,61.47,98213.0,61.49,61.5,61.37,61.47,98213.0
2017-11-13 09:30:00,61.17,61.32,61.02,61.28,8268.0,61.17,61.32,61.02,61.28,8268.0
2017-11-13 09:35:00,61.26,61.31,61.25,61.3,828.0,61.26,61.31,61.25,61.3,828.0
2017-11-13 09:40:00,61.28,61.54,61.28,61.54,6639.0,61.28,61.54,61.28,61.54,6639.0
2017-11-13 09:45:00,61.54,61.67,61.32,61.33,13750.0,61.54,61.67,61.32,61.33,13750.0
2017-11-13 09:50:00,61.3,61.64,61.3,61.6,6156.0,61.3,61.64,61.3,61.6,6156.0
2017-11-13 09:55:00,61.59,61.71,61.55,61.59,5341.0,61.59,61.71,61.55,61.59,5341.0
2017-11-13 10:00:00,61.65,61.69,61.52,61.55,3000.0,61.65,61.69,61.52,61.55,3000.0
2017-11-13 10:05:00,61.54,61.55,61.4,61.43,3360.0,61.54,61.55,61.4,61.43,3360.0
2017-11-13 10:10:00,61.45,61.6,61.45,61.51,2992.0,61.45,61.6,61.45,61.51,2992.0
2017-11-13 10:15:00,61.35,61.49,61.33,61.49,6173.0,61.35,61.49,61.33,61.49,6173.0
2017-11-13 10:20:00,61.48,61.59,61.45,61.59,2816.0,61.48,61.59,61.45,61.59,2816.0
2017-11-13 10:25:00,61.54,61.54,61.39,61.4,2848.0,61.54,61.54,61.39,61.4,2848.0
2017-11-13 10:30:00,61.4,61.45,61.23,61.23,6015.0,61.4,61.45,61.23,61.23,6015.0
2017-11-13 10:35:00,61.27,61.27,61.21,61.21,400.0,61.27,61.27,61.21,61.21,400.0
2017-11-13 10:40:00,61.21,61.34,61.21,61.32,5000.0,61.21,61.34,61.21,61.32,5000.0
2017-11-13 10:45:00,61.35,61.35,61.26,61.3,2020.0,61.35,61.35,61.26,61.3,2020.0
2017-11-13 10:50:00,61.34,61.34,61.3,61.3,1200.0,61.34,61.34,61.3,61.3,1200.0
2017-11-13 10:55:00,61.31,61.34,61.27,61.29,2100.0,61.31,61.34,61.27,61.29,2100.0
2017-11-13 11:00:00,61.35,61.35,61.28,61.29,4300.0,61.35,61.35,61.28,61.29,4300.0
2017-11-13 11:05:00,61.29,61.33,61.21,61.28,9138.0,61.29,61.33,61.21,61.28,9138.0
2017-11-13 11:10:00,61.28,61.41,61.26,61.41,3671.0,61.28,61.41,61.26,61.41,3671.0
2017-11-13 11:15:00,61.35,61.45,61.31,61.45,3803.0,61.35,61.45,61.31,61.45,3803.0
2017-11-13 11:20:00,61.42,61.42,61.33,61.33,2500.0,61.42,61.42,61.33,61.33,2500.0
2017-11-13 11:25:00,61.35,61.49,61.35,61.49,3762.0,61.35,61.49,61.35,61.49,3762.0
2017-11-13 11:30:00,61.49,61.57,61.49,61.57,3100.0,61.49,61.57,61.49,61.57,3100.0
2017-11-13 11:35:00,61.54,61.55,61.46,61.46,1755.0,61.54,61.55,61.46,61.46,1755.0
2017-11-13 11:40:00,61.46,61.52,61.46,61.5,3100.0,61.46,61.52,61.46,61.5,3100.0
2017-11-13 11:45:00,61.48,61.56,61.46,61.55,5619.0,61.48,61.56,61.46,61.55,5619.0
2017-11-13 11:50:00,61.56,61.59,61.56,61.59,2700.0,61.56,61.59,61.56,61.59,2700.0
2017-11-13 11:55:00,61.55,61.55,61.48,61.51,4889.0,61.55,61.55,61.48,61.51,4889.0
2017-11-13 12:00:00,61.51,61.53,61.48,61.51,2797.0,61.51,61.53,61.48,61.51,2797.0
2017-11-13 12:05:00,61.51,61.66,61.51,61.66,11017.0,61.51,61.66,61.51,61.66,11017.0
2017-11-13 12:10:00,61.65,61.67,61.57,61.57,1940.0,61.65,61.67,61.57,61.57,1940.0
2017-11-13 12:15:00,61.61,61.7,61.61,61.69,3160.0,61.61,61.7,61.61,61.69,3160.0
2017-11-13 12:20:00,61.67,61.72,61.66,61.68,6210.0,61.67,61.72,61.66,61.68,6210.0
2017-11-13 12:25:00,61.67,61.72,61.66,61.67,7289.0,61.67,61.72,61.66,61.67,7289.0
2017-11-13 12:30:00,61.69,61.74,61.65,61.74,4070.0,61.69,61.74,61.65,61.74,4070.0
2017-11-13 12:35:00,61.74,61.77,61.73,61.74,1225.0,61.74,61.77,61.73,61.74,1225.0
2017-11-13 12:40:00,61.74,61.82,61.74,61.79,2300.0,61.74,61.82,61.74,61.79,2300.0
2017-11-13 12:45:00,61.76,61.78,61.71,61.71,2250.0,61.76,61.78,61.71,61.71,2250.0
2017-11-13 12:50:00,61.69,61.73,61.68,61.69,4857.0,61.69,61.73,61.68,61.69,4857.0
2017-11-13 12:55:00,61.64,61.66,61.53,61.56,2907.0,61.64,61.66,61.53,61.56,2907.0
2017-11-13 13:00:00,61.61,61.61,61.51,61.51,800.0,61.61,61.61,61.51,61.51,800.0
2017-11-13 13:05:00,61.48,61.48,61.42,61.42,603.0,61.48,61.48,61.42,61.42,603.0
2017-11-13 13:10:00,61.41,61.54,61.4,61.54,1700.0,61.41,61.54,61.4,61.54,1700.0
2017-11-13 13:15:00,61.53,61.54,61.45,61.54,2500.0,61.53,61.54,61.45,61.54,2500.0
2017-11-13 13:20:00,61.48,61.51,61.47,61.49,1000.0,61.48,61.51,61.47,61.49,1000.0
2017-11-13 13:25:00,61.51,61.6,61.51,61.54,2666.0,61.51,61.6,61.51,61.54,2666.0
2017-11-13 13:30:00,61.57,61.63,61.54,61.61,3203.0,61.57,61.63,61.54,61.61,3203.0
2017-11-13 13:35:00,61.6,61.62,61.57,61.61,1500.0,61.6,61.62,61.57,61.61,1500.0
2017-11-13 13:40:00,61.65,61.65,61.54,61.54,2090.0,61.65,61.65,61.54,61.54,2090.0
2017-11-13 13:45:00,61.53,61.54,61.48,61.48,3008.0,61.53,61.54,61.48,61.48,3008.0
2017-11-13 13:50:00,61.44,61.48,61.43,61.46,6620.0,61.44,61.48,61.43,61.46,6620.0
2017-11-13 13:55:00,61.47,61.48,61.41,61.45,4866.0,61.47,61.48,61.41,61.45,4866.0
2017-11-13 14:00:00,61.44,61.48,61.36,61.44,4401.0,61.44,61.48,61.36,61.44,4401.0
2017-11-13 14:05:00,61.44,61.51,61.42,61.49,10163.0,61.44,61.51,61.42,61.49,10163.0
2017-11-13 14:10:00,61.53,61.53,61.48,61.48,1500.0,61.53,61.53,61.48,61.48,1500.0
2017-11-13 14:15:00,61.46,61.46,61.43,61.43,1196.0,61.46,61.46,61.43,61.43,1196.0
2017-11-13 14:20:00,61.45,61.45,61.41,61.41,3743.0,61.45,61.45,61.41,61.41,3743.0
2017-11-13 14:25:00,61.39,61.43,61.34,61.36,6257.0,61.39,61.43,61.34,61.36,6257.0
2017-11-13 14:30:00,61.35,61.38,61.29,61.29,19036.0,61.35,61.38,61.29,61.29,19036.0
2017-11-13 14:35:00,61.26,61.35,61.26,61.32,5278.0,61.26,61.35,61.26,61.32,5278.0
2017-11-13 14:40:00,61.34,61.34,61.27,61.27,1009.0,61.34,61.34,61.27,61.27,1009.0
2017-11-13 14:45:00,61.3,61.38,61.27,61.37,27720.0,61.3,61.38,61.27,61.37,27720.0
2017-11-13 14:50:00,61.37,61.37,61.32,61.32,2000.0,61.37,61.37,61.32,61.32,2000.0
2017-11-13 14:55:00,61.36,61.4,61.35,61.35,4445.0,61.36,61.4,61.35,61.35,4445.0
2017-11-13 15:00:00,61.32,61.47,61.32,61.47,5250.0,61.32,61.47,61.32,61.47,5250.0
2017-11-13 15:05:00,61.45,61.53,61.43,61.49,3701.0,61.45,61.53,61.43,61.49,3701.0
2017-11-13 15:10:00,61.5,61.62,61.49,61.6,5699.0,61.5,61.62,61.49,61.6,5699.0
2017-11-13 15:15:00,61.6,61.61,61.56,61.59,4245.0,61.6,61.61,61.56,61.59,4245.0
2017-11-13 15:20:00,61.6,61.65,61.58,61.63,4452.0,61.6,61.65,61.58,61.63,4452.0
2017-11-13 15:25:00,61.62,61.65,61.51,61.51,3950.0,61.62,61.65,61.51,61.51,3950.0
2017-11-13 15:30:00,61.51,61.55,61.46,61.48,9317.0,61.51,61.55,61.46,61.48,9317.0
2017-11-13 15:35:00,61.48,61.49,61.45,61.46,9699.0,61.48,61.49,61.45,61.46,9699.0
2017-11-13 15:40:00,61.48,61.48,61.41,61.43,6577.0,61.48,61.48,61.41,61.43,6577.0
2017-11-13 15:45:00,61.44,61.45,61.4,61.41,10720.0,61.44,61.45,61.4,61.41,10720.0
2017-11-13 15:50:00,61.41,61.44,61.36,61.38,19789.0,61.41,61.44,61.36,61.38,19789.0
2017-11-13 15:55:00,61.38,61.5,61.35,61.48,53220.0,61.38,61.5,61.35,61.48,53220.0
2017-11-14 09:30:00,61.11,61.44,61.11,61.44,4187.0,61.11,61.44,61.11,61.44,4187.0
2017-11-14 09:35:00,61.29,61.37,61.11,61.29,3720.0,61.29,61.37,61.11,61.29,3720.0
2017-11-14 09:40:00,61.31,61.46,61.31,61.39,3419.0,61.31,61.46,61.31,61.39,3419.0
2017-11-14 09:45:00,61.4,61.49,61.34,61.44,8581.0,61.4,61.49,61.34,61.44,8581.0
2017-11-14 09:50:00,61.43,61.51,61.4,61.51,700.0,61.43,61.51,61.4,61.51,700.0
2017-11-14 09:55:00,61.41,61.44,61.28,61.28,4449.0,61.41,61.44,61.28,61.28,4449.0
2017-11-14 10:00:00,61.21,61.28,60.95,60.96,11367.0,61.21,61.28,60.95,60.96,11367.0
2017-11-14 10:05:00,60.92,61.09,60.92,61.07,1850.0,60.92,61.09,60.92,61.07,1850.0
2017-11-14 10:10:00,61.02,61.08,60.96,61.01,5045.0,61.02,61.08,60.96,61.01,5045.0
2017-11-14 10:15:00,61.02,61.08,60.73,60.73,12040.0,61.02,61.08,60.73,60.73,12040.0
2017-11-14 10:20:00,60.76,60.9,60.7,60.83,9118.0,60.76,60.9,60.7,60.83,9118.0
2017-11-14 10:25:00,60.85,60.94,60.83,60.93,5737.0,60.85,60.94,60.83,60.93,5737.0
2017-11-14 10:30:00,60.92,60.92,60.79,60.88,1000.0,60.92,60.92,60.79,60.88,1000.0
2017-11-14 10:35:00,60.84,61.07,60.84,60.99,7710.0,60.84,61.07,60.84,60.99,7710.0
2017-11-14 10:40:00,61.05,61.05,60.92,61.04,4902.0,61.05,61.05,60.92,61.04,4902.0
2017-11-14 10:45:00,60.99,61.18,60.99,61.11,4310.0,60.99,61.18,60.99,61.11,4310.0
2017-11-14 10:50:00,61.09,61.13,61.05,61.11,3725.0,61.09,61.13,61.05,61.11,3725.0
2017-11-14 10:55:00,61.12,61.12,60.94,60.95,5118.0,61.12,61.12,60.94,60.95,5118.0
2017-11-14 11:00:00,60.96,61.04,60.96,60.98,2561.0,60.96,61.04,60.96,60.98,2561.0
2017-11-14 11:05:00,61.01,61.17,60.99,61.11,2000.0,61.01,61.17,60.99,61.11,2000.0
2017-11-14 11:10:00,61.1,61.23,61.09,61.22,2200.0,61.1,61.23,61.09,61.22,2200.0
2017-11-14 11:15:00,61.22,61.27,61.11,61.15,3999.0,61.22,61.27,61.11,61.15,3999.0
2017-11-14 11:20:00,61.16,61.16,61.05,61.05,3168.0,61.16,61.16,61.05,61.05,3168.0
2017-11-14 11:25:00,61.1,61.17,61.06,61.15,5419.0,61.1,61.17,61.06,61.15,5419.0
2017-11-14 11:30:00,61.13,61.2,61.13,61.15,1300.0,61.13,61.2,61.13,61.15,1300.0
2017-11-14 11:35:00,61.18,61.25,61.15,61.18,2961.0,61.18,61.25,61.15,61.18,2961.0
2017-11-14 11:40:00,61.15,61.18,61.11,61.16,4869.0,61.15,61.18,61.11,61.16,4869.0
2017-11-14 11:45:00,61.16,61.24,61.14,61.19,3329.0,61.16,61.24,61.14,61.19,3329.0
2017-11-14 11:50:00,61.2,61.25,61.15,61.25,2000.0,61.2,61.25,61.15,61.25,2000.0
2017-11-14 11:55:00,61.22,61.28,61.2,61.21,4079.0,61.22,61.28,61.2,61.21,4079.0
2017-11-14 12:00:00,61.19,61.26,61.16,61.18,5150.0,61.19,61.26,61.16,61.18,5150.0
2017-11-14 12:05:00,61.15,61.17,61.09,61.09,2842.0,61.15,61.17,61.09,61.09,2842.0
2017-11-14 12:10:00,61.09,61.1,61.04,61.04,3742.0,61.09,61.1,61.04,61.04,3742.0
2017-11-14 12:15:00,61.03,61.13,61.03,61.06,3200.0,61.03,61.13,61.03,61.06,3200.0
2017-11-14 12:20:00,61.05,61.07,61.0,61.01,3999.0,61.05,61.07,61.0,61.01,3999.0
2017-11-14 12:25:00,61.0,61.0,60.89,60.89,5180.0,61.0,61.0,60.89,60.89,5180.0
2017-11-14 12:30:00,60.89,60.95,60.84,60.89,4505.0,60.89,60.95,60.84,60.89,4505.0
2017-11-14 12:35:00,60.94,60.95,60.9,60.9,2070.0,60.94,60.95,60.9,60.9,2070.0
2017-11-14 12:40:00,60.91,60.91,60.83,60.87,1845.0,60.91,60.91,60.83,60.87,1845.0
2017-11-14 12:45:00,60.85,60.88,60.81,60.82,2275.0,60.85,60.88,60.81,60.82,2275.0
2017-11-14 12:50:00,60.82,60.84,60.64,60.69,3619.0,60.82,60.84,60.64,60.69,3619.0
2017-11-14 12:55:00,60.69,60.75,60.62,60.73,3988.0,60.69,60.75,60.62,60.73,3988.0
2017-11-14 13:00:00,60.71,60.74,60.66,60.72,3800.0,60.71,60.74,60.66,60.72,3800.0
2017-11-14 13:05:00,60.67,60.74,60.66,60.73,1100.0,60.67,60.74,60.66,60.73,1100.0
2017-11-14 13:10:00,60.76,60.89,60.73,60.88,5229.0,60.76,60.89,60.73,60.88,5229.0
2017-11-14 13:15:00,60.84,60.88,60.82,60.82,1400.0,60.84,60.88,60.82,60.82,1400.0
2017-11-14 13:20:00,60.85,60.92,60.8,60.85,3777.0,60.85,60.92,60.8,60.85,3777.0
2017-11-14 13:25:00,60.88,60.92,60.85,60.88,2400.0,60.88,60.92,60.85,60.88,2400.0
2017-11-14 13:30:00,60.89,60.93,60.88,60.88,1500.0,60.89,60.93,60.88,60.88,1500.0
2017-11-14 13:35:00,60.85,60.86,60.79,60.85,4400.0,60.85,60.86,60.79,60.85,4400.0
2017-11-14 13:40:00,60.87,60.9,60.84,60.89,3295.0,60.87,60.9,60.84,60.89,3295.0
2017-11-14 13:45:00,60.89,61.15,60.89,61.15,5300.0,60.89,61.15,60.89,61.15,5300.0
2017-11-14 13:50:00,61.15,61.15,60.92,60.97,11641.0,61.15,61.15,60.92,60.97,11641.0
2017-11-14 13:55:00,61.02,61.1,61.0,61.08,4547.0,61.02,61.1,61.0,61.08,4547.0
2017-11-14 14:00:00,61.08,61.12,61.02,61.07,2934.0,61.08,61.12,61.02,61.07,2934.0
2017-11-14 14:05:00,61.11,61.15,61.05,61.09,5255.0,61.11,61.15,61.05,61.09,5255.0
2017-11-14 14:10:00,61.08,61.13,61.07,61.13,4475.0,61.08,61.13,61.07,61.13,4475.0
2017-11-14 14:15:00,61.13,61.15,61.1,61.12,2336.0,61.13,61.15,61.1,61.12,2336.0
2017-11-14 14:20:00,61.11,61.14,61.1,61.11,4939.0,61.11,61.14,61.1,61.11,4939.0
2017-11-14 14:25:00,61.13,61.13,61.04,61.07,4605.0,61.13,61.13,61.04,61.07,4605.0
2017-11-14 14:30:00,61.06,61.06,60.96,60.98,1200.0,61.06,61.06,60.96,60.98,1200.0
2017-11-14 14:35:00,60.99,60.99,60.95,60.95,3200.0,60.99,60.99,60.95,60.95,3200.0
2017-11-14 14:40:00,60.95,60.98,60.78,60.81,5892.0,60.95,60.98,60.78,60.81,5892.0
2017-11-14 14:45:00,60.76,60.91,60.76,60.89,4587.0,60.76,60.91,60.76,60.89,4587.0
2017-11-14 14:50:00,60.91,60.99,60.84,60.84,3197.0,60.91,60.99,60.84,60.84,3197.0
2017-11-14 14:55:00,60.84,60.88,60.81,60.84,2454.0,60.84,60.88,60.81,60.84,2454.0
2017-11-14 15:00:00,60.85,61.0,60.84,60.92,9476.0,60.85,61.0,60.84,60.92,9476.0
2017-11-14 15:05:00,60.94,60.96,60.9,60.95,3006.0,60.94,60.96,60.9,60.95,3006.0
2017-11-14 15:10:00,60.93,60.96,60.93,60.94,4093.0,60.93,60.96,60.93,60.94,4093.0
2017-11-14 15:15:00,60.97,61.02,60.94,60.99,7070.0,60.97,61.02,60.94,60.99,7070.0
2017-11-14 15:20:00,60.97,60.99,60.8,60.8,6959.0,60.97,60.99,60.8,60.8,6959.0
2017-11-14 15:25:00,60.83,60.86,60.81,60.82,4639.0,60.83,60.86,60.81,60.82,4639.0
2017-11-14 15:30:00,60.82,60.87,60.81,60.86,8309.0,60.82,60.87,60.81,60.86,8309.0
2017-11-14 15:35:00,60.88,60.88,60.78,60.78,7806.0,60.88,60.88,60.78,60.78,7806.0
2017-11-14 15:40:00,60.77,60.79,60.75,60.75,10471.0,60.77,60.79,60.75,60.75,10471.0
2017-11-14 15:45:00,60.74,60.83,60.7,60.83,9779.0,60.74,60.83,60.7,60.83,9779.0
2017-11-14 15:50:00,60.82,60.86,60.82,60.84,27001.0,60.82,60.86,60.82,60.84,27001.0
2017-11-14 15:55:00,60.83,60.93,60.78,60.79,42849.0,60.83,60.93,60.78,60.79,42849.0
2017-11-15 09:30:00,60.2,60.39,59.89,59.89,26152.0,60.2,60.39,59.89,59.89,26152.0
2017-11-15 09:35:00,60.0,60.03,59.63,59.66,19004.0,60.0,60.03,59.63,59.66,19004.0
2017-11-15 09:40:00,59.64,59.77,59.56,59.6,18739.0,59.64,59.77,59.56,59.6,18739.0
2017-11-15 09:45:00,59.6,59.73,59.41,59.65,52334.0,59.6,59.73,59.41,59.65,52334.0
2017-11-15 09:50:00,59.63,59.79,59.54,59.54,12534.0,59.63,59.79,59.54,59.54,12534.0
2017-11-15 09:55:00,59.49,59.61,59.43,59.59,6493.0,59.49,59.61,59.43,59.59,6493.0
2017-11-15 10:00:00,59.56,59.78,59.54,59.78,13451.0,59.56,59.78,59.54,59.78,13451.0
2017-11-15 10:05:00,59.82,60.02,59.78,59.93,7313.0,59.82,60.02,59.78,59.93,7313.0
2017-11-15 10:10:00,59.91,60.05,59.91,60.02,4229.0,59.91,60.05,59.91,60.02,4229.0
2017-11-15 10:15:00,59.96,60.16,59.95,60.0,10377.0,59.96,60.16,59.95,60.0,10377.0
2017-11-15 10:20:00,60.0,60.01,59.88,59.98,10244.0,60.0,60.01,59.88,59.98,10244.0
2017-11-15 10:25:00,59.99,60.12,59.97,60.05,8980.0,59.99,60.12,59.97,60.05,8980.0
2017-11-15 10:30:00,60.09,60.22,60.08,60.14,3700.0,60.09,60.22,60.08,60.14,3700.0
2017-11-15 10:35:00,60.14,60.54,60.14,60.54,28466.0,60.14,60.54,60.14,60.54,28466.0
2017-11-15 10:40:00,60.49,60.49,60.41,60.47,4205.0,60.49,60.49,60.41,60.47,4205.0
2017-11-15 10:45:00,60.43,60.43,60.31,60.4,4590.0,60.43,60.43,60.31,60.4,4590.0
2017-11-15 10:50:00,60.44,60.49,60.19,60.21,5277.0,60.44,60.49,60.19,60.21,5277.0
2017-11-15 10:55:00,60.23,60.23,60.03,60.17,6625.0,60.23,60.23,60.03,60.17,6625.0
2017-11-15 11:00:00,60.2,60.25,60.15,60.22,3413.0,60.2,60.25,60.15,60.22,3413.0
2017-11-15 11:05:00,60.22,60.5,60.22,60.49,41685.0,60.22,60.5,60.22,60.49,41685.0
2017-11-15 11:10:00,60.49,60.62,60.47,60.5,7063.0,60.49,60.62,60.47,60.5,7063.0
2017-11-15 11:15:00,60.49,60.62,60.49,60.57,6702.0,60.49,60.62,60.49,60.57,6702.0
2017-11-15 11:20:00,60.54,60.61,60.5,60.5,5023.0,60.54,60.61,60.5,60.5,5023.0
2017-11-15 11:25:00,60.55,60.55,60.4,60.4,4241.0,60.55,60.55,60.4,60.4,4241.0
2017-11-15 11:30:00,60.4,60.41,60.27,60.29,3300.0,60.4,60.41,60.27,60.29,3300.0
2017-11-15 11:35:00,60.29,60.31,60.23,60.28,3689.0,60.29,60.31,60.23,60.28,3689.0
2017-11-15 11:40:00,60.3,60.3,60.24,60.3,5987.0,60.3,60.3,60.24,60.3,5987.0
2017-11-15 11:45:00,60.3,60.31,60.21,60.21,2800.0,60.3,60.31,60.21,60.21,2800.0
2017-11-15 11:50:00,60.22,60.27,60.19,60.21,2000.0,60.22,60.27,60.19,60.21,2000.0
2017-11-15 11:55:00,60.21,60.3,60.21,60.27,3315.0,60.21,60.3,60.21,60.27,3315.0
2017-11-15 12:00:00,60.29,60.31,60.19,60.24,5286.0,60.29,60.31,60.19,60.24,5286.0
2017-11-15 12:05:00,60.23,60.23,60.1,60.13,2861.0,60.23,60.23,60.1,60.13,2861.0
2017-11-15 12:10:00,60.11,60.11,60.04,60.09,7101.0,60.11,60.11,60.04,60.09,7101.0
2017-11-15 12:15:00,60.1,60.12,60.01,60.01,15616.0,60.1,60.12,60.01,60.01,15616.0
2017-11-15 12:20:00,60.01,60.06,59.99,60.04,5514.0,60.01,60.06,59.99,60.04,5514.0
2017-11-15 12:25:00,60.07,60.11,60.03,60.11,3025.0,60.07,60.11,60.03,60.11,3025.0
2017-11-15 12:30:00,60.16,60.16,60.1,60.13,3453.0,60.16,60.16,60.1,60.13,3453.0
2017-11-15 12:35:00,60.13,60.13,60.12,60.13,1214.0,60.13,60.13,60.12,60.13,1214.0
2017-11-15 12:40:00,60.12,60.12,60.06,60.07,2571.0,60.12,60.12,60.06,60.07,2571.0
2017-11-15 12:45:00,60.06,60.06,59.95,59.97,4960.0,60.06,60.06,59.95,59.97,4960.0
2017-11-15 12:50:00,59.96,60.05,59.96,59.96,2167.0,59.96,60.05,59.96,59.96,2167.0
2017-11-15 12:55:00,59.97,60.03,59.96,59.98,1200.0,59.97,60.03,59.96,59.98,1200.0
2017-11-15 13:00:00,59.98,59.99,59.92,59.92,3349.0,59.98,59.99,59.92,59.92,3349.0
2017-11-15 13:05:00,59.96,59.96,59.87,59.88,3658.0,59.96,59.96,59.87,59.88,3658.0
2017-11-15 13:10:00,59.89,59.92,59.85,59.86,4049.0,59.89,59.92,59.85,59.86,4049.0
2017-11-15 13:15:00,59.88,59.88,59.81,59.81,3100.0,59.88,59.88,59.81,59.81,3100.0
2017-11-15 13:20:00,59.8,59.83,59.79,59.82,1917.0,59.8,59.83,59.79,59.82,1917.0
2017-11-15 13:25:00,59.83,59.83,59.76,59.77,3300.0,59.83,59.83,59.76,59.77,3300.0
2017-11-15 13:30:00,59.78,59.84,59.78,59.83,6630.0,59.78,59.84,59.78,59.83,6630.0
2017-11-15 13:35:00,59.86,59.92,59.81,59.82,3269.0,59.86,59.92,59.81,59.82,3269.0
2017-11-15 13:40:00,59.83,59.99,59.83,59.96,3823.0,59.83,59.99,59.83,59.96,3823.0
2017-11-15 13:45:00,59.98,60.09,59.97,60.09,6300.0,59.98,60.09,59.97,60.09,6300.0
2017-11-15 13:50:00,60.12,60.13,60.03,60.04,3410.0,60.12,60.13,60.03,60.04,3410.0
2017-11-15 13:55:00,60.01,60.06,60.0,60.03,3799.0,60.01,60.06,60.0,60.03,3799.0
2017-11-15 14:00:00,60.03,60.05,60.0,60.0,3130.0,60.03,60.05,60.0,60.0,3130.0
2017-11-15 14:05:00,60.05,60.08,60.0,60.07,5625.0,60.05,60.08,60.0,60.07,5625.0
2017-11-15 14:10:00,60.09,60.16,60.06,60.1,8459.0,60.09,60.16,60.06,60.1,8459.0
2017-11-15 14:15:00,60.11,60.17,60.08,60.17,4501.0,60.11,60.17,60.08,60.17,4501.0
2017-11-15 14:20:00,60.16,60.28,60.16,60.21,4025.0,60.16,60.28,60.16,60.21,4025.0
2017-11-15 14:25:00,60.22,60.26,60.19,60.23,5932.0,60.22,60.26,60.19,60.23,5932.0
2017-11-15 14:30:00,60.25,60.35,60.25,60.32,6565.0,60.25,60.35,60.25,60.32,6565.0
2017-11-15 14:35:00,60.33,60.41,60.31,60.36,2345.0,60.33,60.41,60.31,60.36,2345.0
2017-11-15 14:40:00,60.36,60.38,60.35,60.37,2220.0,60.36,60.38,60.35,60.37,2220.0
2017-11-15 14:45:00,60.39,60.41,60.38,60.39,3978.0,60.39,60.41,60.38,60.39,3978.0
2017-11-15 14:50:00,60.39,60.45,60.38,60.41,4421.0,60.39,60.45,60.38,60.41,4421.0
2017-11-15 14:55:00,60.43,60.43,60.32,60.36,3675.0,60.43,60.43,60.32,60.36,3675.0
2017-11-15 15:00:00,60.35,60.4,60.33,60.37,3700.0,60.35,60.4,60.33,60.37,3700.0
2017-11-15 15:05:00,60.37,60.42,60.36,60.42,2400.0,60.37,60.42,60.36,60.42,2400.0
2017-11-15 15:10:00,60.41,60.45,60.37,60.4,3541.0,60.41,60.45,60.37,60.4,3541.0
2017-11-15 15:15:00,60.39,60.45,60.38,60.4,2028.0,60.39,60.45,60.38,60.4,2028.0
2017-11-15 15:20:00,60.4,60.41,60.32,60.34,3201.0,60.4,60.41,60.32,60.34,3201.0
2017-11-15 15:25:00,60.34,60.35,60.26,60.27,9718.0,60.34,60.35,60.26,60.27,9718.0
2017-11-15 15:30:00,60.27,60.35,60.26,60.29,12740.0,60.27,60.35,60.26,60.29,12740.0
2017-11-15 15:35:00,60.29,60.34,60.27,60.27,5100.0,60.29,60.34,60.27,60.27,5100.0
2017-11-15 15:40:00,60.25,60.29,60.22,60.28,9468.0,60.25,60.29,60.22,60.28,9468.0
2017-11-15 15:45:00,60.27,60.32,60.27,60.28,8906.0,60.27,60.32,60.27,60.28,8906.0
2017-11-15 15:50:00,60.27,60.27,60.18,60.24,21265.0,60.27,60.27,60.18,60.24,21265.0
2017-11-15 15:55:00,60.25,60.31,60.19,60.29,27681.0,60.25,60.31,60.19,60.29,27681.0
2017-11-16 09:30:00,60.58,60.88,60.17,60.33,8223.0,60.58,60.88,60.17,60.33,8223.0
2017-11-16 09:35:00,60.91,60.91,60.35,60.57,5350.0,60.91,60.91,60.35,60.57,5350.0
2017-11-16 09:40:00,60.46,60.74,60.45,60.66,5392.0,60.46,60.74,60.45,60.66,5392.0
2017-11-16 09:45:00,60.65,61.03,60.65,60.9,5033.0,60.65,61.03,60.65,60.9,5033.0
2017-11-16 09:50:00,60.93,61.08,60.93,60.99,3707.0,60.93,61.08,60.93,60.99,3707.0
2017-11-16 09:55:00,60.98,60.98,60.89,60.95,2947.0,60.98,60.98,60.89,60.95,2947.0
2017-11-16 10:00:00,60.97,61.01,60.86,60.94,4000.0,60.97,61.01,60.86,60.94,4000.0
2017-11-16 10:05:00,60.96,61.05,60.89,61.0,4800.0,60.96,61.05,60.89,61.0,4800.0
2017-11-16 10:10:00,61.0,61.11,60.94,61.11,7289.0,61.0,61.11,60.94,61.11,7289.0
2017-11-16 10:15:00,61.11,61.16,61.06,61.16,4229.0,61.11,61.16,61.06,61.16,4229.0
2017-11-16 10:20:00,61.14,61.14,60.95,61.0,4878.0,61.14,61.14,60.95,61.0,4878.0
2017-11-16 10:25:00,61.0,61.15,60.97,61.14,7300.0,61.0,61.15,60.97,61.14,7300.0
2017-11-16 10:30:00,61.13,61.14,61.0,61.11,7210.0,61.13,61.14,61.0,61.11,7210.0
2017-11-16 10:35:00,61.14,61.24,61.11,61.19,14292.0,61.14,61.24,61.11,61.19,14292.0
2017-11-16 10:40:00,61.21,61.21,61.13,61.15,6619.0,61.21,61.21,61.13,61.15,6619.0
2017-11-16 10:45:00,61.16,61.22,61.13,61.2,5167.0,61.16,61.22,61.13,61.2,5167.0
2017-11-16 10:50:00,61.2,61.23,61.15,61.21,3934.0,61.2,61.23,61.15,61.21,3934.0
2017-11-16 10:55:00,61.23,61.23,61.12,61.12,3000.0,61.23,61.23,61.12,61.12,3000.0
2017-11-16 11:00:00,61.11,61.21,61.11,61.17,7352.0,61.11,61.21,61.11,61.17,7352.0
2017-11-16 11:05:00,61.16,61.19,61.09,61.13,14038.0,61.16,61.19,61.09,61.13,14038.0
2017-11-16 11:10:00,61.11,61.11,61.01,61.06,9484.0,61.11,61.11,61.01,61.06,9484.0
2017-11-16 11:15:00,61.04,61.08,61.03,61.07,5233.0,61.04,61.08,61.03,61.07,5233.0
2017-11-16 11:20:00,61.06,61.1,61.04,61.04,4674.0,61.06,61.1,61.04,61.04,4674.0
2017-11-16 11:25:00,61.06,61.1,61.06,61.1,3152.0,61.06,61.1,61.06,61.1,3152.0
2017-11-16 11:30:00,61.09,61.15,61.09,61.15,3800.0,61.09,61.15,61.09,61.15,3800.0
2017-11-16 11:35:00,61.14,61.14,61.11,61.12,1800.0,61.14,61.14,61.11,61.12,1800.0
2017-11-16 11:40:00,61.1,61.11,61.06,61.09,4500.0,61.1,61.11,61.06,61.09,4500.0
2017-11-16 11:45:00,61.11,61.13,61.07,61.09,9250.0,61.11,61.13,61.07,61.09,9250.0
2017-11-16 11:50:00,61.09,61.19,61.08,61.18,2800.0,61.09,61.19,61.08,61.18,2800.0
2017-11-16 11:55:00,61.19,61.21,61.17,61.18,4114.0,61.19,61.21,61.17,61.18,4114.0
2017-11-16 12:00:00,61.18,61.25,61.17,61.25,3129.0,61.18,61.25,61.17,61.25,3129.0
2017-11-16 12:05:00,61.25,61.27,61.22,61.22,1615.0,61.25,61.27,61.22,61.22,1615.0
2017-11-16 12:10:00,61.23,61.25,61.14,61.14,4142.0,61.23,61.25,61.14,61.14,4142.0
2017-11-16 12:15:00,61.15,61.19,61.15,61.16,3889.0,61.15,61.19,61.15,61.16,3889.0
2017-11-16 12:20:00,61.15,61.22,61.14,61.21,2400.0,61.15,61.22,61.14,61.21,2400.0
2017-11-16 12:25:00,61.21,61.3,61.21,61.22,6252.0,61.21,61.3,61.21,61.22,6252.0
2017-11-16 12:30:00,61.29,61.35,61.29,61.35,8146.0,61.29,61.35,61.29,61.35,8146.0
2017-11-16 12:35:00,61.32,61.4,61.32,61.4,4542.0,61.32,61.4,61.32,61.4,4542.0
2017-11-16 12:40:00,61.38,61.39,61.3,61.38,5427.0,61.38,61.39,61.3,61.38,5427.0
2017-11-16 12:45:00,61.36,61.38,61.35,61.38,13450.0,61.36,61.38,61.35,61.38,13450.0
2017-11-16 12:50:00,61.38,61.43,61.36,61.41,3647.0,61.38,61.43,61.36,61.41,3647.0
2017-11-16 12:55:00,61.43,61.47,61.39,61.47,2955.0,61.43,61.47,61.39,61.47,2955.0
2017-11-16 13:00:00,61.48,61.54,61.46,61.49,6569.0,61.48,61.54,61.46,61.49,6569.0
2017-11-16 13:05:00,61.53,61.54,61.51,61.52,700.0,61.53,61.54,61.51,61.52,700.0
2017-11-16 13:10:00,61.53,61.53,61.43,61.43,2400.0,61.53,61.53,61.43,61.43,2400.0
2017-11-16 13:15:00,61.44,61.47,61.4,61.46,3200.0,61.44,61.47,61.4,61.46,3200.0
2017-11-16 13:20:00,61.45,61.49,61.4,61.49,4701.0,61.45,61.49,61.4,61.49,4701.0
2017-11-16 13:25:00,61.46,61.48,61.44,61.46,3012.0,61.46,61.48,61.44,61.46,3012.0
2017-11-16 13:30:00,61.45,61.55,61.45,61.52,7413.0,61.45,61.55,61.45,61.52,7413.0
2017-11-16 13:35:00,61.54,61.54,61.5,61.5,1701.0,61.54,61.54,61.5,61.5,1701.0
2017-11-16 13:40:00,61.5,61.52,61.44,61.45,5705.0,61.5,61.52,61.44,61.45,5705.0
2017-11-16 13:45:00,61.46,61.48,61.45,61.48,1700.0,61.46,61.48,61.45,61.48,1700.0
2017-11-16 13:50:00,61.5,61.54,61.5,61.51,1800.0,61.5,61.54,61.5,61.51,1800.0
2017-11-16 13:55:00,61.51,61.54,61.44,61.49,4305.0,61.51,61.54,61.44,61.49,4305.0
2017-11-16 14:00:00,61.49,61.56,61.47,61.5,3462.0,61.49,61.56,61.47,61.5,3462.0
2017-11-16 14:05:00,61.5,61.52,61.48,61.51,5468.0,61.5,61.52,61.48,61.51,5468.0
2017-11-16 14:10:00,61.51,61.58,61.51,61.57,7397.0,61.51,61.58,61.51,61.57,7397.0
2017-11-16 14:15:00,61.57,61.58,61.51,61.54,6164.0,61.57,61.58,61.51,61.54,6164.0
2017-11-16 14:20:00,61.53,61.68,61.53,61.61,19557.0,61.53,61.68,61.53,61.61,19557.0
2017-11-16 14:25:00,61.61,61.63,61.55,61.6,4570.0,61.61,61.63,61.55,61.6,4570.0
2017-11-16 14:30:00,61.59,61.61,61.53,61.53,6413.0,61.59,61.61,61.53,61.53,6413.0
2017-11-16 14:35:00,61.53,61.57,61.49,61.52,4846.0,61.53,61.57,61.49,61.52,4846.0
2017-11-16 14:40:00,61.51,61.53,61.5,61.51,5232.0,61.51,61.53,61.5,61.51,5232.0
2017-11-16 14:45:00,61.52,61.54,61.51,61.53,5200.0,61.52,61.54,61.51,61.53,5200.0
2017-11-16 14:50:00,61.53,61.54,61.47,61.48,5523.0,61.53,61.54,61.47,61.48,5523.0
2017-11-16 14:55:00,61.48,61.49,61.29,61.38,22784.0,61.48,61.49,61.29,61.38,22784.0
2017-11-16 15:00:00,61.42,61.44,61.39,61.41,6310.0,61.42,61.44,61.39,61.41,6310.0
2017-11-16 15:05:00,61.41,61.44,61.4,61.41,12036.0,61.41,61.44,61.4,61.41,12036.0
2017-11-16 15:10:00,61.42,61.47,61.42,61.47,5253.0,61.42,61.47,61.42,61.47,5253.0
2017-11-16 15:15:00,61.47,61.49,61.43,61.46,12610.0,61.47,61.49,61.43,61.46,12610.0
2017-11-16 15:20:00,61.46,61.48,61.46,61.47,7231.0,61.46,61.48,61.46,61.47,7231.0
2017-11-16 15:25:00,61.47,61.49,61.44,61.45,9827.0,61.47,61.49,61.44,61.45,9827.0
2017-11-16 15:30:00,61.46,61.46,61.38,61.42,8365.0,61.46,61.46,61.38,61.42,8365.0
2017-11-16 15:35:00,61.42,61.42,61.37,61.37,11522.0,61.42,61.42,61.37,61.37,11522.0
2017-11-16 15:40:00,61.37,61.44,61.34,61.4,14707.0,61.37,61.44,61.34,61.4,14707.0
2017-11-16 15:45:00,61.37,61.39,61.31,61.32,12264.0,61.37,61.39,61.31,61.32,12264.0
2017-11-16 15:50:00,61.32,61.35,61.09,61.22,65907.0,61.32,61.35,61.09,61.22,65907.0
2017-11-16 15:55:00,61.22,61.25,61.13,61.13,101806.0,61.22,61.25,61.13,61.13,101806.0
2017-11-17 09:30:00,61.08,61.14,61.02,61.14,10076.0,61.08,61.14,61.02,61.14,10076.0
2017-11-17 09:35:00,61.25,61.3,61.16,61.3,2150.0,61.25,61.3,61.16,61.3,2150.0
2017-11-17 09:40:00,61.24,61.24,61.07,61.22,2400.0,61.24,61.24,61.07,61.22,2400.0
2017-11-17 09:45:00,61.2,61.25,61.05,61.05,7756.0,61.2,61.25,61.05,61.05,7756.0
2017-11-17 09:50:00,61.04,61.12,61.01,61.05,3127.0,61.04,61.12,61.01,61.05,3127.0
2017-11-17 09:55:00,61.06,61.13,61.05,61.08,2262.0,61.06,61.13,61.05,61.08,2262.0
2017-11-17 10:00:00,61.04,61.04,60.88,60.91,6811.0,61.04,61.04,60.88,60.91,6811.0
2017-11-17 10:05:00,60.92,60.98,60.87,60.91,2200.0,60.92,60.98,60.87,60.91,2200.0
2017-11-17 10:10:00,60.88,60.97,60.84,60.87,5390.0,60.88,60.97,60.84,60.87,5390.0
2017-11-17 10:15:00,60.85,60.88,60.8,60.8,2170.0,60.85,60.88,60.8,60.8,2170.0
2017-11-17 10:20:00,60.78,60.87,60.74,60.82,6180.0,60.78,60.87,60.74,60.82,6180.0
2017-11-17 10:25:00,60.8,60.88,60.8,60.87,2935.0,60.8,60.88,60.8,60.87,2935.0
2017-11-17 10:30:00,60.89,60.92,60.81,60.81,1536.0,60.89,60.92,60.81,60.81,1536.0
2017-11-17 10:35:00,60.82,60.88,60.81,60.88,2920.0,60.82,60.88,60.81,60.88,2920.0
2017-11-17 10:40:00,60.88,61.1,60.87,61.09,13675.0,60.88,61.1,60.87,61.09,13675.0
2017-11-17 10:45:00,61.07,61.08,61.04,61.08,2404.0,61.07,61.08,61.04,61.08,2404.0
2017-11-17 10:50:00,61.05,61.17,61.05,61.17,3635.0,61.05,61.17,61.05,61.17,3635.0
2017-11-17 10:55:00,61.17,61.17,60.98,60.99,4368.0,61.17,61.17,60.98,60.99,4368.0
2017-11-17 11:00:00,61.02,61.07,60.96,60.98,5116.0,61.02,61.07,60.96,60.98,5116.0
2017-11-17 11:05:00,60.98,60.98,60.85,60.85,2981.0,60.98,60.98,60.85,60.85,2981.0
2017-11-17 11:10:00,60.85,60.87,60.71,60.87,7250.0,60.85,60.87,60.71,60.87,7250.0
2017-11-17 11:15:00,60.92,60.95,60.86,60.91,3991.0,60.92,60.95,60.86,60.91,3991.0
2017-11-17 11:20:00,60.92,61.08,60.91,61.07,3230.0,60.92,61.08,60.91,61.07,3230.0
2017-11-17 11:25:00,61.05,61.06,61.0,61.03,3493.0,61.05,61.06,61.0,61.03,3493.0
2017-11-17 11:30:00,61.03,61.05,60.89,60.97,6760.0,61.03,61.05,60.89,60.97,6760.0
2017-11-17 11:35:00,60.93,60.95,60.89,60.95,2465.0,60.93,60.95,60.89,60.95,2465.0
2017-11-17 11:40:00,60.96,61.04,60.96,61.0,4882.0,60.96,61.04,60.96,61.0,4882.0
2017-11-17 11:45:00,61.0,61.05,60.99,61.03,4712.0,61.0,61.05,60.99,61.03,4712.0
2017-11-17 11:50:00,61.01,61.03,60.95,61.0,4374.0,61.01,61.03,60.95,61.0,4374.0
2017-11-17 11:55:00,61.05,61.1,61.01,61.06,7368.0,61.05,61.1,61.01,61.06,7368.0
2017-11-17 12:00:00,61.06,61.07,61.0,61.01,8614.0,61.06,61.07,61.0,61.01,8614.0
2017-11-17 12:05:00,61.02,61.07,61.02,61.06,2654.0,61.02,61.07,61.02,61.06,2654.0
2017-11-17 12:10:00,61.04,61.11,61.02,61.07,3353.0,61.04,61.11,61.02,61.07,3353.0
2017-11-17 12:15:00,61.11,61.11,61.08,61.09,200.0,61.11,61.11,61.08,61.09,200.0
2017-11-17 12:20:00,61.07,61.15,61.07,61.14,5900.0,61.07,61.15,61.07,61.14,5900.0
2017-11-17 12:25:00,61.16,61.2,61.16,61.2,2640.0,61.16,61.2,61.16,61.2,2640.0
2017-11-17 12:30:00,61.18,61.18,61.15,61.17,701.0,61.18,61.18,61.15,61.17,701.0
2017-11-17 12:35:00,61.17,61.18,61.14,61.18,5090.0,61.17,61.18,61.14,61.18,5090.0
2017-11-17 12:40:00,61.18,61.19,61.13,61.14,2306.0,61.18,61.19,61.13,61.14,2306.0
2017-11-17 12:45:00,61.14,61.14,61.05,61.1,2301.0,61.14,61.14,61.05,61.1,2301.0
2017-11-17 12:50:00,61.1,61.16,61.1,61.14,3697.0,61.1,61.16,61.1,61.14,3697.0
2017-11-17 12:55:00,61.15,61.22,61.15,61.2,4480.0,61.15,61.22,61.15,61.2,4480.0
2017-11-17 13:00:00,61.18,61.22,61.18,61.19,5241.0,61.18,61.22,61.18,61.19,5241.0
2017-11-17 13:05:00,61.21,61.21,61.16,61.17,3429.0,61.21,61.21,61.16,61.17,3429.0
2017-11-17 13:10:00,61.17,61.19,61.12,61.12,2394.0,61.17,61.19,61.12,61.12,2394.0
2017-11-17 13:15:00,61.13,61.16,61.13,61.14,1200.0,61.13,61.16,61.13,61.14,1200.0
2017-11-17 13:20:00,61.12,61.13,61.11,61.13,2104.0,61.12,61.13,61.11,61.13,2104.0
2017-11-17 13:25:00,61.11,61.12,61.07,61.12,1000.0,61.11,61.12,61.07,61.12,1000.0
2017-11-17 13:30:00,61.13,61.13,61.1,61.1,1840.0,61.13,61.13,61.1,61.1,1840.0
2017-11-17 13:35:00,61.08,61.11,61.04,61.05,3130.0,61.08,61.11,61.04,61.05,3130.0
2017-11-17 13:40:00,61.07,61.11,61.04,61.1,28615.0,61.07,61.11,61.04,61.1,28615.0
2017-11-17 13:45:00,61.11,61.12,61.02,61.05,10734.0,61.11,61.12,61.02,61.05,10734.0
2017-11-17 13:50:00,61.05,61.07,61.02,61.04,4814.0,61.05,61.07,61.02,61.04,4814.0
2017-11-17 13:55:00,61.02,61.02,60.95,61.01,3619.0,61.02,61.02,60.95,61.01,3619.0
2017-11-17 14:00:00,61.01,61.02,60.96,61.02,6042.0,61.01,61.02,60.96,61.02,6042.0
2017-11-17 14:05:00,61.02,61.04,61.02,61.03,3883.0,61.02,61.04,61.02,61.03,3883.0
2017-11-17 14:10:00,61.04,61.05,60.99,61.01,6519.0,61.04,61.05,60.99,61.01,6519.0
2017-11-17 14:15:00,60.98,61.02,60.97,61.02,1700.0,60.98,61.02,60.97,61.02,1700.0
2017-11-17 14:20:00,61.01,61.02,60.96,60.99,4713.0,61.01,61.02,60.96,60.99,4713.0
2017-11-17 14:25:00,61.01,61.11,61.01,61.1,3353.0,61.01,61.11,61.01,61.1,3353.0
2017-11-17 14:30:00,61.11,61.16,61.09,61.09,6847.0,61.11,61.16,61.09,61.09,6847.0
2017-11-17 14:35:00,61.09,61.09,61.04,61.06,4796.0,61.09,61.09,61.04,61.06,4796.0
2017-11-17 14:40:00,61.08,61.1,61.04,61.08,11864.0,61.08,61.1,61.04,61.08,11864.0
2017-11-17 14:45:00,61.04,61.09,61.04,61.07,9707.0,61.04,61.09,61.04,61.07,9707.0
2017-11-17 14:50:00,61.07,61.08,61.02,61.06,12988.0,61.07,61.08,61.02,61.06,12988.0
2017-11-17 14:55:00,61.07,61.12,61.04,61.12,4723.0,61.07,61.12,61.04,61.12,4723.0
2017-11-17 15:00:00,61.12,61.22,61.12,61.2,5467.0,61.12,61.22,61.12,61.2,5467.0
2017-11-17 15:05:00,61.2,61.34,61.2,61.28,12221.0,61.2,61.34,61.2,61.28,12221.0
2017-11-17 15:10:00,61.29,61.32,61.28,61.28,10116.0,61.29,61.32,61.28,61.28,10116.0
2017-11-17 15:15:00,61.28,61.28,61.15,61.19,23564.0,61.28,61.28,61.15,61.19,23564.0
2017-11-17 15:20:00,61.19,61.23,61.15,61.19,7254.0,61.19,61.23,61.15,61.19,7254.0
2017-11-17 15:25:00,61.2,61.27,61.18,61.23,26340.0,61.2,61.27,61.18,61.23,26340.0
2017-11-17 15:30:00,61.22,61.28,61.2,61.26,4717.0,61.22,61.28,61.2,61.26,4717.0
2017-11-17 15:35:00,61.25,61.26,61.21,61.26,6984.0,61.25,61.26,61.21,61.26,6984.0
2017-11-17 15:40:00,61.26,61.28,61.22,61.23,14616.0,61.26,61.28,61.22,61.23,14616.0
2017-11-17 15:45:00,61.24,61.24,61.16,61.22,23399.0,61.24,61.24,61.16,61.22,23399.0
2017-11-17 15:50:00,61.22,61.26,61.19,61.21,22357.0,61.22,61.26,61.19,61.21,22357.0
2017-11-17 15:55:00,61.22,61.22,61.12,61.14,75580.0,61.22,61.22,61.12,61.14,75580.0
2017-11-20 09:30:00,61.14,61.8,61.14,61.66,9628.0,61.14,61.8,61.14,61.66,9628.0
2017-11-20 09:35:00,61.69,61.88,61.54,61.74,6275.0,61.69,61.88,61.54,61.74,6275.0
2017-11-20 09:40:00,61.81,61.81,61.6,61.63,3321.0,61.81,61.81,61.6,61.63,3321.0
2017-11-20 09:45:00,61.69,61.74,61.6,61.73,3822.0,61.69,61.74,61.6,61.73,3822.0
2017-11-20 09:50:00,61.74,61.75,61.55,61.55,4000.0,61.74,61.75,61.55,61.55,4000.0
2017-11-20 09:55:00,61.57,61.63,61.54,61.62,3120.0,61.57,61.63,61.54,61.62,3120.0
2017-11-20 10:00:00,61.65,61.72,61.64,61.68,3183.0,61.65,61.72,61.64,61.68,3183.0
2017-11-20 10:05:00,61.7,61.79,61.67,61.7,3348.0,61.7,61.79,61.67,61.7,3348.0
2017-11-20 10:10:00,61.7,61.71,61.57,61.66,3830.0,61.7,61.71,61.57,61.66,3830.0
2017-11-20 10:15:00,61.66,61.9,61.66,61.86,5122.0,61.66,61.9,61.66,61.86,5122.0
2017-11-20 10:20:00,61.87,61.95,61.86,61.93,2647.0,61.87,61.95,61.86,61.93,2647.0
2017-11-20 10:25:00,61.92,61.93,61.81,61.85,4003.0,61.92,61.93,61.81,61.85,4003.0
2017-11-20 10:30:00,61.87,62.1,61.85,62.05,25531.0,61.87,62.1,61.85,62.05,25531.0
2017-11-20 10:35:00,62.03,62.07,61.97,62.0,7457.0,62.03,62.07,61.97,62.0,7457.0
2017-11-20 10:40:00,61.98,62.13,61.98,62.06,18632.0,61.98,62.13,61.98,62.06,18632.0
2017-11-20 10:45:00,62.04,62.1,62.03,62.09,5488.0,62.04,62.1,62.03,62.09,5488.0
2017-11-20 10:50:00,62.1,62.25,62.09,62.2,20820.0,62.1,62.25,62.09,62.2,20820.0
2017-11-20 10:55:00,62.2,62.27,62.17,62.27,11139.0,62.2,62.27,62.17,62.27,11139.0
2017-11-20 11:00:00,62.27,62.34,62.21,62.34,7895.0,62.27,62.34,62.21,62.34,7895.0
2017-11-20 11:05:00,62.33,62.33,62.18,62.22,10866.0,62.33,62.33,62.18,62.22,10866.0
2017-11-20 11:10:00,62.22,62.26,62.2,62.22,3909.0,62.22,62.26,62.2,62.22,3909.0
2017-11-20 11:15:00,62.22,62.23,62.11,62.2,4962.0,62.22,62.23,62.11,62.2,4962.0
2017-11-20 11:20:00,62.2,62.21,62.13,62.13,3450.0,62.2,62.21,62.13,62.13,3450.0
2017-11-20 11:25:00,62.15,62.17,62.1,62.11,2151.0,62.15,62.17,62.1,62.11,2151.0
2017-11-20 11:30:00,62.08,62.09,61.98,61.98,5735.0,62.08,62.09,61.98,61.98,5735.0
2017-11-20 11:35:00,62.02,62.03,61.99,62.0,8450.0,62.02,62.03,61.99,62.0,8450.0
2017-11-20 11:40:00,61.98,62.0,61.91,61.91,3242.0,61.98,62.0,61.91,61.91,3242.0
2017-11-20 11:45:00,61.93,61.93,61.91,61.91,300.0,61.93,61.93,61.91,61.91,300.0
2017-11-20 11:50:00,61.89,62.02,61.89,61.99,2707.0,61.89,62.02,61.89,61.99,2707.0
2017-11-20 11:55:00,61.99,62.02,61.96,62.02,4600.0,61.99,62.02,61.96,62.02,4600.0
2017-11-20 12:00:00,62.03,62.06,61.97,62.06,2100.0,62.03,62.06,61.97,62.06,2100.0
2017-11-20 12:05:00,62.05,62.15,62.05,62.14,4771.0,62.05,62.15,62.05,62.14,4771.0
2017-11-20 12:10:00,62.15,62.16,62.11,62.11,1620.0,62.15,62.16,62.11,62.11,1620.0
2017-11-20 12:15:00,62.13,62.17,62.13,62.17,7960.0,62.13,62.17,62.13,62.17,7960.0
2017-11-20 12:20:00,62.13,62.14,61.97,61.99,3450.0,62.13,62.14,61.97,61.99,3450.0
2017-11-20 12:25:00,61.99,62.01,61.87,61.89,5066.0,61.99,62.01,61.87,61.89,5066.0
2017-11-20 12:30:00,61.93,61.96,61.88,61.94,3400.0,61.93,61.96,61.88,61.94,3400.0
2017-11-20 12:35:00,61.94,61.94,61.83,61.91,3400.0,61.94,61.94,61.83,61.91,3400.0
2017-11-20 12:40:00,61.93,61.99,61.9,61.99,4602.0,61.93,61.99,61.9,61.99,4602.0
2017-11-20 12:45:00,61.92,61.95,61.83,61.88,4400.0,61.92,61.95,61.83,61.88,4400.0
2017-11-20 12:50:00,61.87,61.9,61.74,61.74,3950.0,61.87,61.9,61.74,61.74,3950.0
2017-11-20 12:55:00,61.75,61.8,61.75,61.78,13350.0,61.75,61.8,61.75,61.78,13350.0
2017-11-20 13:00:00,61.8,61.85,61.78,61.85,4337.0,61.8,61.85,61.78,61.85,4337.0
2017-11-20 13:05:00,61.86,61.93,61.86,61.9,2450.0,61.86,61.93,61.86,61.9,2450.0
2017-11-20 13:10:00,61.89,61.99,61.89,61.98,5540.0,61.89,61.99,61.89,61.98,5540.0
2017-11-20 13:15:00,61.96,62.0,61.93,61.96,3076.0,61.96,62.0,61.93,61.96,3076.0
2017-11-20 13:20:00,61.96,62.08,61.93,62.08,4400.0,61.96,62.08,61.93,62.08,4400.0
2017-11-20 13:25:00,62.07,62.13,62.02,62.12,5885.0,62.07,62.13,62.02,62.12,5885.0
2017-11-20 13:30:00,62.12,62.15,62.1,62.15,10506.0,62.12,62.15,62.1,62.15,10506.0
2017-11-20 13:35:00,62.15,62.15,62.04,62.06,6700.0,62.15,62.15,62.04,62.06,6700.0
2017-11-20 13:40:00,62.04,62.1,62.03,62.03,7450.0,62.04,62.1,62.03,62.03,7450.0
2017-11-20 13:45:00,62.02,62.14,62.02,62.11,6438.0,62.02,62.14,62.02,62.11,6438.0
2017-11-20 13:50:00,62.07,62.1,62.03,62.05,1870.0,62.07,62.1,62.03,62.05,1870.0
2017-11-20 13:55:00,62.02,62.08,62.01,62.08,5748.0,62.02,62.08,62.01,62.08,5748.0
2017-11-20 14:00:00,62.05,62.07,62.02,62.04,3229.0,62.05,62.07,62.02,62.04,3229.0
2017-11-20 14:05:00,62.04,62.06,62.02,62.04,5011.0,62.04,62.06,62.02,62.04,5011.0
2017-11-20 14:10:00,62.04,62.06,61.99,62.0,11969.0,62.04,62.06,61.99,62.0,11969.0
2017-11-20 14:15:00,61.99,61.99,61.91,61.94,3658.0,61.99,61.99,61.91,61.94,3658.0
2017-11-20 14:20:00,61.95,62.0,61.92,62.0,5500.0,61.95,62.0,61.92,62.0,5500.0
2017-11-20 14:25:00,62.0,62.06,61.97,62.01,6124.0,62.0,62.06,61.97,62.01,6124.0
2017-11-20 14:30:00,62.02,62.08,62.01,62.07,4860.0,62.02,62.08,62.01,62.07,4860.0
2017-11-20 14:35:00,62.08,62.19,62.05,62.18,5031.0,62.08,62.19,62.05,62.18,5031.0
2017-11-20 14:40:00,62.13,62.18,62.1,62.17,3680.0,62.13,62.18,62.1,62.17,3680.0
2017-11-20 14:45:00,62.18,62.21,62.16,62.21,13955.0,62.18,62.21,62.16,62.21,13955.0
2017-11-20 14:50:00,62.21,62.21,62.03,62.1,2925.0,62.21,62.21,62.03,62.1,2925.0
2017-11-20 14:55:00,62.12,62.14,62.01,62.06,7113.0,62.12,62.14,62.01,62.06,7113.0
2017-11-20 15:00:00,62.05,62.07,62.01,62.07,4775.0,62.05,62.07,62.01,62.07,4775.0
2017-11-20 15:05:00,62.05,62.08,62.03,62.07,4061.0,62.05,62.08,62.03,62.07,4061.0
2017-11-20 15:10:00,62.07,62.08,62.02,62.02,6430.0,62.07,62.08,62.02,62.02,6430.0
2017-11-20 15:15:00,62.0,62.0,61.97,61.98,3834.0,62.0,62.0,61.97,61.98,3834.0
2017-11-20 15:20:00,61.98,62.01,61.97,62.01,6855.0,61.98,62.01,61.97,62.01,6855.0
2017-11-20 15:25:00,62.01,62.01,61.95,61.95,7023.0,62.01,62.01,61.95,61.95,7023.0
2017-11-20 15:30:00,61.94,62.01,61.94,61.98,4349.0,61.94,62.01,61.94,61.98,4349.0
2017-11-20 15:35:00,61.98,62.01,61.98,62.0,6963.0,61.98,62.01,61.98,62.0,6963.0
2017-11-20 15:40:00,62.0,62.0,61.93,61.93,6543.0,62.0,62.0,61.93,61.93,6543.0
2017-11-20 15:45:00,61.93,62.0,61.93,62.0,14711.0,61.93,62.0,61.93,62.0,14711.0
2017-11-20 15:50:00,62.0,62.0,61.94,61.94,16629.0,62.0,62.0,61.94,61.94,16629.0
2017-11-20 15:55:00,61.94,62.01,61.91,61.94,124680.0,61.94,62.01,61.91,61.94,124680.0
2017-11-21 09:30:00,62.4,62.56,62.33,62.33,12557.0,62.4,62.56,62.33,62.33,12557.0
2017-11-21 09:35:00,62.3,62.35,62.26,62.35,3700.0,62.3,62.35,62.26,62.35,3700.0
2017-11-21 09:40:00,62.32,62.46,62.2,62.45,3134.0,62.32,62.46,62.2,62.45,3134.0
2017-11-21 09:45:00,62.44,62.53,62.4,62.42,5249.0,62.44,62.53,62.4,62.42,5249.0
2017-11-21 09:50:00,62.44,62.5,62.36,62.41,5606.0,62.44,62.5,62.36,62.41,5606.0
2017-11-21 09:55:00,62.42,62.87,62.41,62.87,29869.0,62.42,62.87,62.41,62.87,29869.0
2017-11-21 10:00:00,62.86,62.9,62.65,62.67,8483.0,62.86,62.9,62.65,62.67,8483.0
2017-11-21 10:05:00,62.65,62.68,62.56,62.61,4900.0,62.65,62.68,62.56,62.61,4900.0
2017-11-21 10:10:00,62.59,62.71,62.47,62.71,8732.0,62.59,62.71,62.47,62.71,8732.0
2017-11-21 10:15:00,62.73,62.78,62.64,62.77,11067.0,62.73,62.78,62.64,62.77,11067.0
2017-11-21 10:20:00,62.75,62.79,62.65,62.71,4650.0,62.75,62.79,62.65,62.71,4650.0
2017-11-21 10:25:00,62.7,62.78,62.59,62.64,4113.0,62.7,62.78,62.59,62.64,4113.0
2017-11-21 10:30:00,62.63,62.73,62.53,62.65,8595.0,62.63,62.73,62.53,62.65,8595.0
2017-11-21 10:35:00,62.6,62.74,62.6,62.62,3127.0,62.6,62.74,62.6,62.62,3127.0
2017-11-21 10:40:00,62.64,62.65,62.57,62.61,7544.0,62.64,62.65,62.57,62.61,7544.0
2017-11-21 10:45:00,62.6,62.66,62.56,62.66,5436.0,62.6,62.66,62.56,62.66,5436.0
2017-11-21 10:50:00,62.67,62.73,62.61,62.62,5319.0,62.67,62.73,62.61,62.62,5319.0
2017-11-21 10:55:00,62.64,62.78,62.61,62.76,5580.0,62.64,62.78,62.61,62.76,5580.0
2017-11-21 11:00:00,62.79,62.89,62.75,62.83,7554.0,62.79,62.89,62.75,62.83,7554.0
2017-11-21 11:05:00,62.8,62.85,62.7,62.7,3250.0,62.8,62.85,62.7,62.7,3250.0
2017-11-21 11:10:00,62.73,62.77,62.68,62.75,8071.0,62.73,62.77,62.68,62.75,8071.0
2017-11-21 11:15:00,62.79,62.84,62.76,62.84,3805.0,62.79,62.84,62.76,62.84,3805.0
2017-11-21 11:20:00,62.83,62.85,62.81,62.84,5135.0,62.83,62.85,62.81,62.84,5135.0
2017-11-21 11:25:00,62.84,62.85,62.69,62.69,4300.0,62.84,62.85,62.69,62.69,4300.0
2017-11-21 11:30:00,62.71,62.81,62.68,62.8,6191.0,62.71,62.81,62.68,62.8,6191.0
2017-11-21 11:35:00,62.84,62.86,62.8,62.8,2581.0,62.84,62.86,62.8,62.8,2581.0
2017-11-21 11:40:00,62.82,62.9,62.81,62.9,8187.0,62.82,62.9,62.81,62.9,8187.0
2017-11-21 11:45:00,62.89,62.94,62.88,62.93,4296.0,62.89,62.94,62.88,62.93,4296.0
2017-11-21 11:50:00,62.93,62.97,62.89,62.97,6647.0,62.93,62.97,62.89,62.97,6647.0
2017-11-21 11:55:00,62.96,62.96,62.88,62.91,3100.0,62.96,62.96,62.88,62.91,3100.0
2017-11-21 12:00:00,62.91,62.97,62.91,62.95,3623.0,62.91,62.97,62.91,62.95,3623.0
2017-11-21 12:05:00,62.95,62.99,62.85,62.87,12809.0,62.95,62.99,62.85,62.87,12809.0
2017-11-21 12:10:00,62.87,62.87,62.69,62.74,4250.0,62.87,62.87,62.69,62.74,4250.0
2017-11-21 12:15:00,62.72,62.72,62.68,62.7,1609.0,62.72,62.72,62.68,62.7,1609.0
2017-11-21 12:20:00,62.71,62.75,62.7,62.75,9471.0,62.71,62.75,62.7,62.75,9471.0
2017-11-21 12:25:00,62.74,62.74,62.7,62.72,4150.0,62.74,62.74,62.7,62.72,4150.0
2017-11-21 12:30:00,62.7,62.79,62.7,62.78,11746.0,62.7,62.79,62.7,62.78,11746.0
2017-11-21 12:35:00,62.76,62.81,62.75,62.79,3400.0,62.76,62.81,62.75,62.79,3400.0
2017-11-21 12:40:00,62.78,62.78,62.69,62.69,7270.0,62.78,62.78,62.69,62.69,7270.0
2017-11-21 12:45:00,62.7,62.76,62.7,62.74,6284.0,62.7,62.76,62.7,62.74,6284.0
2017-11-21 12:50:00,62.75,62.77,62.74,62.75,1200.0,62.75,62.77,62.74,62.75,1200.0
2017-11-21 12:55:00,62.74,62.8,62.74,62.77,5233.0,62.74,62.8,62.74,62.77,5233.0
2017-11-21 13:00:00,62.75,62.77,62.73,62.75,1007.0,62.75,62.77,62.73,62.75,1007.0
2017-11-21 13:05:00,62.73,62.8,62.73,62.8,4475.0,62.73,62.8,62.73,62.8,4475.0
2017-11-21 13:10:00,62.8,62.8,62.72,62.75,4060.0,62.8,62.8,62.72,62.75,4060.0
2017-11-21 13:15:00,62.74,62.76,62.73,62.75,3567.0,62.74,62.76,62.73,62.75,3567.0
2017-11-21 13:20:00,62.73,62.73,62.64,62.64,6783.0,62.73,62.73,62.64,62.64,6783.0
2017-11-21 13:25:00,62.66,62.66,62.62,62.65,3487.0,62.66,62.66,62.62,62.65,3487.0
2017-11-21 13:30:00,62.66,62.67,62.64,62.66,6417.0,62.66,62.67,62.64,62.66,6417.0
2017-11-21 13:35:00,62.67,62.76,62.67,62.74,5316.0,62.67,62.76,62.67,62.74,5316.0
2017-11-21 13:40:00,62.73,62.75,62.72,62.74,2386.0,62.73,62.75,62.72,62.74,2386.0
2017-11-21 13:45:00,62.74,62.74,62.7,62.74,2912.0,62.74,62.74,62.7,62.74,2912.0
2017-11-21 13:50:00,62.72,62.8,62.72,62.8,5472.0,62.72,62.8,62.72,62.8,5472.0
2017-11-21 13:55:00,62.81,62.83,62.79,62.79,2400.0,62.81,62.83,62.79,62.79,2400.0
2017-11-21 14:00:00,62.8,62.8,62.7,62.71,4831.0,62.8,62.8,62.7,62.71,4831.0
2017-11-21 14:05:00,62.71,62.71,62.69,62.7,4966.0,62.71,62.71,62.69,62.7,4966.0
2017-11-21 14:10:00,62.71,62.71,62.69,62.7,3201.0,62.71,62.71,62.69,62.7,3201.0
2017-11-21 14:15:00,62.7,62.71,62.66,62.71,4990.0,62.7,62.71,62.66,62.71,4990.0
2017-11-21 14:20:00,62.71,62.74,62.68,62.74,4276.0,62.71,62.74,62.68,62.74,4276.0
2017-11-21 14:25:00,62.74,62.82,62.73,62.82,5490.0,62.74,62.82,62.73,62.82,5490.0
2017-11-21 14:30:00,62.82,62.82,62.79,62.81,5447.0,62.82,62.82,62.79,62.81,5447.0
2017-11-21 14:35:00,62.8,62.83,62.78,62.79,5239.0,62.8,62.83,62.78,62.79,5239.0
2017-11-21 14:40:00,62.8,62.82,62.78,62.79,4575.0,62.8,62.82,62.78,62.79,4575.0
2017-11-21 14:45:00,62.79,62.82,62.79,62.8,2687.0,62.79,62.82,62.79,62.8,2687.0
2017-11-21 14:50:00,62.8,62.81,62.75,62.76,6134.0,62.8,62.81,62.75,62.76,6134.0
2017-11-21 14:55:00,62.77,62.78,62.74,62.77,4990.0,62.77,62.78,62.74,62.77,4990.0
2017-11-21 15:00:00,62.78,62.83,62.76,62.8,7825.0,62.78,62.83,62.76,62.8,7825.0
2017-11-21 15:05:00,62.81,62.86,62.81,62.83,3800.0,62.81,62.86,62.81,62.83,3800.0
2017-11-21 15:10:00,62.83,62.83,62.76,62.8,8059.0,62.83,62.83,62.76,62.8,8059.0
2017-11-21 15:15:00,62.8,62.83,62.8,62.82,5367.0,62.8,62.83,62.8,62.82,5367.0
2017-11-21 15:20:00,62.82,62.87,62.78,62.87,16700.0,62.82,62.87,62.78,62.87,16700.0
2017-11-21 15:25:00,62.86,63.16,62.86,63.11,31181.0,62.86,63.16,62.86,63.11,31181.0
2017-11-21 15:30:00,63.09,63.11,62.95,63.02,13376.0,63.09,63.11,62.95,63.02,13376.0
2017-11-21 15:35:00,63.03,63.03,62.87,62.88,10324.0,63.03,63.03,62.87,62.88,10324.0
2017-11-21 15:40:00,62.89,62.9,62.81,62.88,19078.0,62.89,62.9,62.81,62.88,19078.0
2017-11-21 15:45:00,62.85,62.88,62.78,62.8,30844.0,62.85,62.88,62.78,62.8,30844.0
2017-11-21 15:50:00,62.8,62.82,62.75,62.77,19816.0,62.8,62.82,62.75,62.77,19816.0
2017-11-21 15:55:00,62.76,62.79,62.73,62.75,59495.0,62.76,62.79,62.73,62.75,59495.0
2017-11-22 09:30:00,62.93,62.93,62.63,62.83,14495.0,62.93,62.93,62.63,62.83,14495.0
2017-11-22 09:35:00,62.92,62.92,62.6,62.73,7697.0,62.92,62.92,62.6,62.73,7697.0
2017-11-22 09:40:00,62.75,62.75,62.61,62.61,4581.0,62.75,62.75,62.61,62.61,4581.0
2017-11-22 09:45:00,62.56,62.85,62.52,62.75,7230.0,62.56,62.85,62.52,62.75,7230.0
2017-11-22 09:50:00,62.71,62.72,62.68,62.72,700.0,62.71,62.72,62.68,62.72,700.0
2017-11-22 09:55:00,62.77,62.82,62.73,62.73,1900.0,62.77,62.82,62.73,62.73,1900.0
2017-11-22 10:00:00,62.76,62.77,62.68,62.71,4288.0,62.76,62.77,62.68,62.71,4288.0
2017-11-22 10:05:00,62.72,62.86,62.72,62.86,3719.0,62.72,62.86,62.72,62.86,3719.0
2017-11-22 10:10:00,62.87,62.87,62.59,62.67,4894.0,62.87,62.87,62.59,62.67,4894.0
2017-11-22 10:15:00,62.67,62.7,62.52,62.52,4198.0,62.67,62.7,62.52,62.52,4198.0
2017-11-22 10:20:00,62.55,62.59,62.51,62.59,2300.0,62.55,62.59,62.51,62.59,2300.0
2017-11-22 10:25:00,62.6,62.69,62.59,62.69,936.0,62.6,62.69,62.59,62.69,936.0
2017-11-22 10:30:00,62.69,62.69,62.55,62.55,4461.0,62.69,62.69,62.55,62.55,4461.0
2017-11-22 10:35:00,62.56,62.58,62.5,62.53,7658.0,62.56,62.58,62.5,62.53,7658.0
2017-11-22 10:40:00,62.53,62.57,62.47,62.53,9087.0,62.53,62.57,62.47,62.53,9087.0
2017-11-22 10:45:00,62.53,62.79,62.53,62.75,13502.0,62.53,62.79,62.53,62.75,13502.0
2017-11-22 10:50:00,62.73,62.8,62.71,62.79,5938.0,62.73,62.8,62.71,62.79,5938.0
2017-11-22 10:55:00,62.81,62.81,62.67,62.7,3426.0,62.81,62.81,62.67,62.7,3426.0
2017-11-22 11:00:00,62.68,62.68,62.5,62.55,9852.0,62.68,62.68,62.5,62.55,9852.0
2017-11-22 11:05:00,62.56,62.61,62.55,62.61,2492.0,62.56,62.61,62.55,62.61,2492.0
2017-11-22 11:10:00,62.69,62.7,62.51,62.51,4247.0,62.69,62.7,62.51,62.51,4247.0
2017-11-22 11:15:00,62.56,62.56,62.48,62.5,4213.0,62.56,62.56,62.48,62.5,4213.0
2017-11-22 11:20:00,62.49,62.51,62.25,62.4,20236.0,62.49,62.51,62.25,62.4,20236.0
2017-11-22 11:25:00,62.39,62.65,62.01,62.64,41553.0,62.39,62.65,62.01,62.64,41553.0
2017-11-22 11:30:00,62.61,62.65,62.5,62.53,12491.0,62.61,62.65,62.5,62.53,12491.0
2017-11-22 11:35:00,62.54,62.61,62.53,62.61,5098.0,62.54,62.61,62.53,62.61,5098.0
2017-11-22 11:40:00,62.58,62.62,62.52,62.62,4897.0,62.58,62.62,62.52,62.62,4897.0
2017-11-22 11:45:00,62.63,62.68,62.62,62.64,4515.0,62.63,62.68,62.62,62.64,4515.0
2017-11-22 11:50:00,62.64,62.71,62.62,62.64,5896.0,62.64,62.71,62.62,62.64,5896.0
2017-11-22 11:55:00,62.65,62.71,62.64,62.71,1813.0,62.65,62.71,62.64,62.71,1813.0
2017-11-22 12:00:00,62.7,62.71,62.51,62.53,6011.0,62.7,62.71,62.51,62.53,6011.0
2017-11-22 12:05:00,62.55,62.61,62.49,62.49,3512.0,62.55,62.61,62.49,62.49,3512.0
2017-11-22 12:10:00,62.53,62.58,62.46,62.49,3450.0,62.53,62.58,62.46,62.49,3450.0
2017-11-22 12:15:00,62.5,62.57,62.5,62.51,3569.0,62.5,62.57,62.5,62.51,3569.0
2017-11-22 12:20:00,62.5,62.57,62.48,62.51,2191.0,62.5,62.57,62.48,62.51,2191.0
2017-11-22 12:25:00,62.51,62.6,62.49,62.57,3569.0,62.51,62.6,62.49,62.57,3569.0
2017-11-22 12:30:00,62.56,62.6,62.51,62.51,4778.0,62.56,62.6,62.51,62.51,4778.0
2017-11-22 12:35:00,62.53,62.54,62.5,62.5,1200.0,62.53,62.54,62.5,62.5,1200.0
2017-11-22 12:40:00,62.51,62.57,62.47,62.57,3700.0,62.51,62.57,62.47,62.57,3700.0
2017-11-22 12:45:00,62.55,62.55,62.5,62.5,3000.0,62.55,62.55,62.5,62.5,3000.0
2017-11-22 12:50:00,62.48,62.48,62.37,62.37,7299.0,62.48,62.48,62.37,62.37,7299.0
2017-11-22 12:55:00,62.36,62.43,62.36,62.43,2046.0,62.36,62.43,62.36,62.43,2046.0
2017-11-22 13:00:00,62.44,62.48,62.4,62.4,2150.0,62.44,62.48,62.4,62.4,2150.0
2017-11-22 13:05:00,62.42,62.42,62.34,62.4,5787.0,62.42,62.42,62.34,62.4,5787.0
2017-11-22 13:10:00,62.43,62.43,62.36,62.36,900.0,62.43,62.43,62.36,62.36,900.0
2017-11-22 13:15:00,62.36,62.37,62.33,62.37,2100.0,62.36,62.37,62.33,62.37,2100.0
2017-11-22 13:20:00,62.4,62.49,62.39,62.49,3949.0,62.4,62.49,62.39,62.49,3949.0
2017-11-22 13:25:00,62.45,62.52,62.45,62.51,2153.0,62.45,62.52,62.45,62.51,2153.0
2017-11-22 13:30:00,62.5,62.57,62.49,62.54,2860.0,62.5,62.57,62.49,62.54,2860.0
2017-11-22 13:35:00,62.54,62.56,62.5,62.53,3729.0,62.54,62.56,62.5,62.53,3729.0
2017-11-22 13:40:00,62.52,62.52,62.44,62.45,5835.0,62.52,62.52,62.44,62.45,5835.0
2017-11-22 13:45:00,62.45,62.45,62.38,62.4,5554.0,62.45,62.45,62.38,62.4,5554.0
2017-11-22 13:50:00,62.37,62.42,62.35,62.42,3770.0,62.37,62.42,62.35,62.42,3770.0
2017-11-22 13:55:00,62.38,62.45,62.34,62.41,2350.0,62.38,62.45,62.34,62.41,2350.0
2017-11-22 14:00:00,62.4,62.49,62.4,62.47,3155.0,62.4,62.49,62.4,62.47,3155.0
2017-11-22 14:05:00,62.46,62.46,62.41,62.44,3129.0,62.46,62.46,62.41,62.44,3129.0
2017-11-22 14:10:00,62.46,62.48,62.45,62.47,4283.0,62.46,62.48,62.45,62.47,4283.0
2017-11-22 14:15:00,62.48,62.49,62.47,62.49,3538.0,62.48,62.49,62.47,62.49,3538.0
2017-11-22 14:20:00,62.48,62.57,62.48,62.54,5476.0,62.48,62.57,62.48,62.54,5476.0
2017-11-22 14:25:00,62.55,62.55,62.5,62.53,1898.0,62.55,62.55,62.5,62.53,1898.0
2017-11-22 14:30:00,62.5,62.56,62.5,62.52,5123.0,62.5,62.56,62.5,62.52,5123.0
2017-11-22 14:35:00,62.5,62.55,62.49,62.55,4194.0,62.5,62.55,62.49,62.55,4194.0
2017-11-22 14:40:00,62.55,62.63,62.54,62.63,4879.0,62.55,62.63,62.54,62.63,4879.0
2017-11-22 14:45:00,62.62,62.68,62.61,62.62,5589.0,62.62,62.68,62.61,62.62,5589.0
2017-11-22 14:50:00,62.63,62.69,62.62,62.68,2913.0,62.63,62.69,62.62,62.68,2913.0
2017-11-22 14:55:00,62.69,62.74,62.66,62.69,9796.0,62.69,62.74,62.66,62.69,9796.0
2017-11-22 15:00:00,62.71,62.73,62.69,62.71,4892.0,62.71,62.73,62.69,62.71,4892.0
2017-11-22 15:05:00,62.68,62.72,62.67,62.67,4234.0,62.68,62.72,62.67,62.67,4234.0
2017-11-22 15:10:00,62.66,62.74,62.66,62.74,6022.0,62.66,62.74,62.66,62.74,6022.0
2017-11-22 15:15:00,62.74,62.78,62.65,62.65,6311.0,62.74,62.78,62.65,62.65,6311.0
2017-11-22 15:20:00,62.64,62.67,62.58,62.61,22087.0,62.64,62.67,62.58,62.61,22087.0
2017-11-22 15:25:00,62.6,62.61,62.53,62.57,8200.0,62.6,62.61,62.53,62.57,8200.0
2017-11-22 15:30:00,62.56,62.69,62.53,62.6,13745.0,62.56,62.69,62.53,62.6,13745.0
2017-11-22 15:35:00,62.58,62.7,62.56,62.7,14749.0,62.58,62.7,62.56,62.7,14749.0
2017-11-22 15:40:00,62.7,62.78,62.69,62.72,21501.0,62.7,62.78,62.69,62.72,21501.0
2017-11-22 15:45:00,62.73,62.79,62.71,62.77,15960.0,62.73,62.79,62.71,62.77,15960.0
2017-11-22 15:50:00,62.76,62.76,62.71,62.74,18467.0,62.76,62.76,62.71,62.74,18467.0
2017-11-22 15:55:00,62.73,62.73,62.65,62.67,35698.0,62.73,62.73,62.65,62.67,35698.0
2017-11-24 09:30:00,62.99,63.3,62.77,63.3,13992.0,62.99,63.3,62.77,63.3,13992.0
2017-11-24 09:35:00,63.24,63.39,63.24,63.3,4435.0,63.24,63.39,63.24,63.3,4435.0
2017-11-24 09:40:00,63.3,63.31,63.17,63.17,1325.0,63.3,63.31,63.17,63.17,1325.0
2017-11-24 09:45:00,63.12,63.18,62.9,62.99,3596.0,63.12,63.18,62.9,62.99,3596.0
2017-11-24 09:50:00,62.88,62.95,62.86,62.94,2229.0,62.88,62.95,62.86,62.94,2229.0
2017-11-24 09:55:00,62.9,63.05,62.89,62.99,6579.0,62.9,63.05,62.89,62.99,6579.0
2017-11-24 10:00:00,63.01,63.01,62.86,62.92,3910.0,63.01,63.01,62.86,62.92,3910.0
2017-11-24 10:05:00,62.84,62.9,62.82,62.82,2350.0,62.84,62.9,62.82,62.82,2350.0
2017-11-24 10:10:00,62.8,62.84,62.76,62.77,5103.0,62.8,62.84,62.76,62.77,5103.0
2017-11-24 10:15:00,62.79,62.81,62.78,62.79,1795.0,62.79,62.81,62.78,62.79,1795.0
2017-11-24 10:20:00,62.8,62.8,62.74,62.75,1390.0,62.8,62.8,62.74,62.75,1390.0
2017-11-24 10:25:00,62.73,62.79,62.7,62.79,5303.0,62.73,62.79,62.7,62.79,5303.0
2017-11-24 10:30:00,62.81,62.86,62.8,62.83,4825.0,62.81,62.86,62.8,62.83,4825.0
2017-11-24 10:35:00,62.84,62.85,62.78,62.85,4800.0,62.84,62.85,62.78,62.85,4800.0
2017-11-24 10:40:00,62.82,62.85,62.79,62.85,770.0,62.82,62.85,62.79,62.85,770.0
2017-11-24 10:45:00,62.85,62.87,62.84,62.86,2852.0,62.85,62.87,62.84,62.86,2852.0
2017-11-24 10:50:00,62.87,62.89,62.84,62.89,3604.0,62.87,62.89,62.84,62.89,3604.0
2017-11-24 10:55:00,62.9,62.92,62.88,62.9,3961.0,62.9,62.92,62.88,62.9,3961.0
2017-11-24 11:00:00,62.9,62.93,62.89,62.9,3048.0,62.9,62.93,62.89,62.9,3048.0
2017-11-24 11:05:00,62.92,62.96,62.91,62.91,3726.0,62.92,62.96,62.91,62.91,3726.0
2017-11-24 11:10:00,62.93,62.95,62.84,62.86,2849.0,62.93,62.95,62.84,62.86,2849.0
2017-11-24 11:15:00,62.85,62.85,62.85,62.85,200.0,62.85,62.85,62.85,62.85,200.0
2017-11-24 11:20:00,62.89,62.89,62.83,62.89,5563.0,62.89,62.89,62.83,62.89,5563.0
2017-11-24 11:25:00,62.89,62.89,62.86,62.86,2252.0,62.89,62.89,62.86,62.86,2252.0
2017-11-24 11:30:00,62.85,62.85,62.83,62.85,2606.0,62.85,62.85,62.83,62.85,2606.0
2017-11-24 11:35:00,62.86,62.9,62.85,62.88,4227.0,62.86,62.9,62.85,62.88,4227.0
2017-11-24 11:40:00,62.89,62.89,62.83,62.84,1450.0,62.89,62.89,62.83,62.84,1450.0
2017-11-24 11:45:00,62.87,62.87,62.84,62.85,3555.0,62.87,62.87,62.84,62.85,3555.0
2017-11-24 11:50:00,62.83,62.88,62.83,62.84,6721.0,62.83,62.88,62.83,62.84,6721.0
2017-11-24 11:55:00,62.86,62.88,62.75,62.75,4089.0,62.86,62.88,62.75,62.75,4089.0
2017-11-24 12:00:00,62.78,62.78,62.73,62.75,3895.0,62.78,62.78,62.73,62.75,3895.0
2017-11-24 12:05:00,62.75,62.79,62.74,62.75,6361.0,62.75,62.79,62.74,62.75,6361.0
2017-11-24 12:10:00,62.73,62.75,62.67,62.7,3950.0,62.73,62.75,62.67,62.7,3950.0
2017-11-24 12:15:00,62.7,62.73,62.68,62.71,2600.0,62.7,62.73,62.68,62.71,2600.0
2017-11-24 12:20:00,62.69,62.71,62.62,62.64,5625.0,62.69,62.71,62.62,62.64,5625.0
2017-11-24 12:25:00,62.63,62.69,62.62,62.69,5400.0,62.63,62.69,62.62,62.69,5400.0
2017-11-24 12:30:00,62.69,62.69,62.61,62.65,5639.0,62.69,62.69,62.61,62.65,5639.0
2017-11-24 12:35:00,62.66,62.68,62.65,62.66,2443.0,62.66,62.68,62.65,62.66,2443.0
2017-11-24 12:40:00,62.66,62.67,62.61,62.62,4620.0,62.66,62.67,62.61,62.62,4620.0
2017-11-24 12:45:00,62.63,62.69,62.62,62.69,9965.0,62.63,62.69,62.62,62.69,9965.0
2017-11-24 12:50:00,62.7,62.76,62.7,62.76,10201.0,62.7,62.76,62.7,62.76,10201.0
2017-11-24 12:55:00,62.76,62.84,62.76,62.84,21302.0,62.76,62.84,62.76,62.84,21302.0
2017-11-27 09:30:00,63.09,63.17,62.95,63.16,18044.0,63.09,63.17,62.95,63.16,18044.0
2017-11-27 09:35:00,63.18,63.47,63.14,63.24,11869.0,63.18,63.47,63.14,63.24,11869.0
2017-11-27 09:40:00,63.33,63.42,63.28,63.42,4500.0,63.33,63.42,63.28,63.42,4500.0
2017-11-27 09:45:00,63.43,63.75,63.42,63.74,21876.0,63.43,63.75,63.42,63.74,21876.0
2017-11-27 09:50:00,63.7,63.93,63.7,63.84,25798.0,63.7,63.93,63.7,63.84,25798.0
2017-11-27 09:55:00,63.81,63.81,63.48,63.55,12902.0,63.81,63.81,63.48,63.55,12902.0
2017-11-27 10:00:00,63.5,63.56,63.25,63.26,11350.0,63.5,63.56,63.25,63.26,11350.0
2017-11-27 10:05:00,63.25,63.35,63.13,63.16,12137.0,63.25,63.35,63.13,63.16,12137.0
2017-11-27 10:10:00,63.2,63.31,63.17,63.17,5436.0,63.2,63.31,63.17,63.17,5436.0
2017-11-27 10:15:00,63.16,63.29,63.11,63.25,6848.0,63.16,63.29,63.11,63.25,6848.0
2017-11-27 10:20:00,63.24,63.27,63.2,63.24,8223.0,63.24,63.27,63.2,63.24,8223.0
2017-11-27 10:25:00,63.25,63.25,63.14,63.17,2800.0,63.25,63.25,63.14,63.17,2800.0
2017-11-27 10:30:00,63.15,63.34,63.15,63.26,8564.0,63.15,63.34,63.15,63.26,8564.0
2017-11-27 10:35:00,63.29,63.34,63.25,63.29,6301.0,63.29,63.34,63.25,63.29,6301.0
2017-11-27 10:40:00,63.27,63.41,63.24,63.34,5366.0,63.27,63.41,63.24,63.34,5366.0
2017-11-27 10:45:00,63.36,63.47,63.34,63.46,5652.0,63.36,63.47,63.34,63.46,5652.0
2017-11-27 10:50:00,63.46,63.56,63.26,63.26,7629.0,63.46,63.56,63.26,63.26,7629.0
2017-11-27 10:55:00,63.34,63.4,63.29,63.29,8403.0,63.34,63.4,63.29,63.29,8403.0
2017-11-27 11:00:00,63.26,63.31,63.22,63.25,6844.0,63.26,63.31,63.22,63.25,6844.0
2017-11-27 11:05:00,63.23,63.25,63.19,63.19,4783.0,63.23,63.25,63.19,63.19,4783.0
2017-11-27 11:10:00,63.18,63.21,63.11,63.11,7343.0,63.18,63.21,63.11,63.11,7343.0
2017-11-27 11:15:00,63.14,63.14,63.05,63.07,6992.0,63.14,63.14,63.05,63.07,6992.0
2017-11-27 11:20:00,63.03,63.06,62.99,63.05,4407.0,63.03,63.06,62.99,63.05,4407.0
2017-11-27 11:25:00,63.05,63.14,62.99,62.99,6300.0,63.05,63.14,62.99,62.99,6300.0
2017-11-27 11:30:00,63.0,63.18,63.0,63.18,6607.0,63.0,63.18,63.0,63.18,6607.0
2017-11-27 11:35:00,63.16,63.16,63.06,63.14,6292.0,63.16,63.16,63.06,63.14,6292.0
2017-11-27 11:40:00,63.13,63.19,63.11,63.15,5519.0,63.13,63.19,63.11,63.15,5519.0
2017-11-27 11:45:00,63.15,63.16,63.08,63.15,4419.0,63.15,63.16,63.08,63.15,4419.0
2017-11-27 11:50:00,63.16,63.18,63.09,63.1,3450.0,63.16,63.18,63.09,63.1,3450.0
2017-11-27 11:55:00,63.13,63.17,63.05,63.05,3520.0,63.13,63.17,63.05,63.05,3520.0
2017-11-27 12:00:00,63.05,63.09,62.96,62.97,4554.0,63.05,63.09,62.96,62.97,4554.0
2017-11-27 12:05:00,62.97,62.99,62.91,62.92,3697.0,62.97,62.99,62.91,62.92,3697.0
2017-11-27 12:10:00,62.92,62.95,62.89,62.89,5748.0,62.92,62.95,62.89,62.89,5748.0
2017-11-27 12:15:00,62.89,62.97,62.81,62.97,9982.0,62.89,62.97,62.81,62.97,9982.0
2017-11-27 12:20:00,62.96,63.11,62.95,63.08,8818.0,62.96,63.11,62.95,63.08,8818.0
2017-11-27 12:25:00,63.09,63.09,62.94,62.98,3409.0,63.09,63.09,62.94,62.98,3409.0
2017-11-27 12:30:00,62.95,62.97,62.9,62.95,3220.0,62.95,62.97,62.9,62.95,3220.0
2017-11-27 12:35:00,62.95,62.99,62.94,62.98,3119.0,62.95,62.99,62.94,62.98,3119.0
2017-11-27 12:40:00,62.95,63.0,62.92,62.92,3095.0,62.95,63.0,62.92,62.92,3095.0
2017-11-27 12:45:00,62.92,62.94,62.86,62.87,11672.0,62.92,62.94,62.86,62.87,11672.0
2017-11-27 12:50:00,62.87,62.87,62.79,62.86,5067.0,62.87,62.87,62.79,62.86,5067.0
2017-11-27 12:55:00,62.85,62.87,62.82,62.85,3018.0,62.85,62.87,62.82,62.85,3018.0
2017-11-27 13:00:00,62.87,62.92,62.86,62.89,8260.0,62.87,62.92,62.86,62.89,8260.0
2017-11-27 13:05:00,62.88,62.9,62.84,62.9,5900.0,62.88,62.9,62.84,62.9,5900.0
2017-11-27 13:10:00,62.9,63.06,62.9,63.06,5788.0,62.9,63.06,62.9,63.06,5788.0
2017-11-27 13:15:00,63.08,63.14,63.06,63.09,6395.0,63.08,63.14,63.06,63.09,6395.0
2017-11-27 13:20:00,63.09,63.22,63.08,63.19,6657.0,63.09,63.22,63.08,63.19,6657.0
2017-11-27 13:25:00,63.22,63.3,63.15,63.19,10213.0,63.22,63.3,63.15,63.19,10213.0
2017-11-27 13:30:00,63.22,63.31,63.21,63.26,15499.0,63.22,63.31,63.21,63.26,15499.0
2017-11-27 13:35:00,63.27,63.36,63.25,63.28,12494.0,63.27,63.36,63.25,63.28,12494.0
2017-11-27 13:40:00,63.29,63.36,63.24,63.36,19650.0,63.29,63.36,63.24,63.36,19650.0
2017-11-27 13:45:00,63.32,63.37,63.27,63.27,15794.0,63.32,63.37,63.27,63.27,15794.0
2017-11-27 13:50:00,63.27,63.29,63.26,63.27,3939.0,63.27,63.29,63.26,63.27,3939.0
2017-11-27 13:55:00,63.26,63.27,63.23,63.23,2350.0,63.26,63.27,63.23,63.23,2350.0
2017-11-27 14:00:00,63.23,63.3,63.21,63.28,5722.0,63.23,63.3,63.21,63.28,5722.0
2017-11-27 14:05:00,63.28,63.28,63.22,63.23,1900.0,63.28,63.28,63.22,63.23,1900.0
2017-11-27 14:10:00,63.2,63.21,63.15,63.16,6300.0,63.2,63.21,63.15,63.16,6300.0
2017-11-27 14:15:00,63.16,63.25,63.14,63.24,8419.0,63.16,63.25,63.14,63.24,8419.0
2017-11-27 14:20:00,63.22,63.23,63.18,63.2,4529.0,63.22,63.23,63.18,63.2,4529.0
2017-11-27 14:25:00,63.21,63.27,63.18,63.18,6335.0,63.21,63.27,63.18,63.18,6335.0
2017-11-27 14:30:00,63.14,63.26,63.14,63.22,8525.0,63.14,63.26,63.14,63.22,8525.0
2017-11-27 14:35:00,63.19,63.19,63.16,63.18,2500.0,63.19,63.19,63.16,63.18,2500.0
2017-11-27 14:40:00,63.18,63.27,63.16,63.27,6035.0,63.18,63.27,63.16,63.27,6035.0
2017-11-27 14:45:00,63.28,63.28,63.1,63.13,5460.0,63.28,63.28,63.1,63.13,5460.0
2017-11-27 14:50:00,63.12,63.12,63.02,63.09,3840.0,63.12,63.12,63.02,63.09,3840.0
2017-11-27 14:55:00,63.05,63.09,63.0,63.08,4190.0,63.05,63.09,63.0,63.08,4190.0
2017-11-27 15:00:00,63.05,63.08,63.05,63.06,4526.0,63.05,63.08,63.05,63.06,4526.0
2017-11-27 15:05:00,63.05,63.13,63.05,63.11,5480.0,63.05,63.13,63.05,63.11,5480.0
2017-11-27 15:10:00,63.1,63.14,63.09,63.12,6497.0,63.1,63.14,63.09,63.12,6497.0
2017-11-27 15:15:00,63.1,63.12,63.07,63.09,2000.0,63.1,63.12,63.07,63.09,2000.0
2017-11-27 15:20:00,63.11,63.14,63.07,63.1,9641.0,63.11,63.14,63.07,63.1,9641.0
2017-11-27 15:25:00,63.09,63.09,63.02,63.05,5652.0,63.09,63.09,63.02,63.05,5652.0
2017-11-27 15:30:00,63.05,63.1,63.03,63.09,7854.0,63.05,63.1,63.03,63.09,7854.0
2017-11-27 15:35:00,63.08,63.13,63.07,63.08,7350.0,63.08,63.13,63.07,63.08,7350.0
2017-11-27 15:40:00,63.08,63.09,63.07,63.08,6898.0,63.08,63.09,63.07,63.08,6898.0
2017-11-27 15:45:00,63.08,63.09,63.02,63.03,11186.0,63.08,63.09,63.02,63.03,11186.0
2017-11-27 15:50:00,63.03,63.06,63.02,63.04,20880.0,63.03,63.06,63.02,63.04,20880.0
2017-11-27 15:55:00,63.03,63.04,62.97,62.97,25391.0,63.03,63.04,62.97,62.97,25391.0
2017-11-28 09:30:00,63.35,63.35,62.94,63.05,11530.0,63.35,63.35,62.94,63.05,11530.0
2017-11-28 09:35:00,62.94,63.05,62.84,62.86,6110.0,62.94,63.05,62.84,62.86,6110.0
2017-11-28 09:40:00,62.91,62.97,62.75,62.92,3358.0,62.91,62.97,62.75,62.92,3358.0
2017-11-28 09:45:00,62.89,62.89,62.52,62.64,4713.0,62.89,62.89,62.52,62.64,4713.0
2017-11-28 09:50:00,62.64,62.7,62.6,62.62,1900.0,62.64,62.7,62.6,62.62,1900.0
2017-11-28 09:55:00,62.58,62.8,62.53,62.72,5400.0,62.58,62.8,62.53,62.72,5400.0
2017-11-28 10:00:00,62.71,62.84,62.62,62.84,10190.0,62.71,62.84,62.62,62.84,10190.0
2017-11-28 10:05:00,62.78,62.89,62.52,62.6,9299.0,62.78,62.89,62.52,62.6,9299.0
2017-11-28 10:10:00,62.59,62.63,62.51,62.55,5300.0,62.59,62.63,62.51,62.55,5300.0
2017-11-28 10:15:00,62.55,62.55,62.12,62.12,8705.0,62.55,62.55,62.12,62.12,8705.0
2017-11-28 10:20:00,62.15,62.26,62.06,62.16,11526.0,62.15,62.26,62.06,62.16,11526.0
2017-11-28 10:25:00,62.15,62.17,61.86,61.97,18344.0,62.15,62.17,61.86,61.97,18344.0
2017-11-28 10:30:00,61.98,62.14,61.92,62.13,6045.0,61.98,62.14,61.92,62.13,6045.0
2017-11-28 10:35:00,62.14,62.14,62.03,62.12,5900.0,62.14,62.14,62.03,62.12,5900.0
2017-11-28 10:40:00,62.12,62.22,62.08,62.22,5182.0,62.12,62.22,62.08,62.22,5182.0
2017-11-28 10:45:00,62.22,62.25,62.02,62.06,8342.0,62.22,62.25,62.02,62.06,8342.0
2017-11-28 10:50:00,62.06,62.15,62.02,62.09,6343.0,62.06,62.15,62.02,62.09,6343.0
2017-11-28 10:55:00,62.07,62.07,61.87,61.88,3999.0,62.07,62.07,61.87,61.88,3999.0
2017-11-28 11:00:00,61.9,61.97,61.82,61.88,10889.0,61.9,61.97,61.82,61.88,10889.0
2017-11-28 11:05:00,61.88,61.88,61.77,61.87,6036.0,61.88,61.88,61.77,61.87,6036.0
2017-11-28 11:10:00,61.85,61.85,61.79,61.83,5851.0,61.85,61.85,61.79,61.83,5851.0
2017-11-28 11:15:00,61.83,61.84,61.72,61.78,15120.0,61.83,61.84,61.72,61.78,15120.0
2017-11-28 11:20:00,61.79,61.97,61.78,61.97,17593.0,61.79,61.97,61.78,61.97,17593.0
2017-11-28 11:25:00,62.02,62.14,61.98,62.14,15033.0,62.02,62.14,61.98,62.14,15033.0
2017-11-28 11:30:00,62.15,62.16,62.0,62.05,8747.0,62.15,62.16,62.0,62.05,8747.0
2017-11-28 11:35:00,62.05,62.17,62.0,62.13,9180.0,62.05,62.17,62.0,62.13,9180.0
2017-11-28 11:40:00,62.11,62.14,62.07,62.1,2250.0,62.11,62.14,62.07,62.1,2250.0
2017-11-28 11:45:00,62.08,62.17,62.08,62.17,2500.0,62.08,62.17,62.08,62.17,2500.0
2017-11-28 11:50:00,62.18,62.24,62.17,62.22,7530.0,62.18,62.24,62.17,62.22,7530.0
2017-11-28 11:55:00,62.22,62.23,62.06,62.11,15492.0,62.22,62.23,62.06,62.11,15492.0
2017-11-28 12:00:00,62.09,62.14,62.04,62.14,6527.0,62.09,62.14,62.04,62.14,6527.0
2017-11-28 12:05:00,62.12,62.12,61.96,62.02,8188.0,62.12,62.12,61.96,62.02,8188.0
2017-11-28 12:10:00,62.0,62.0,61.96,61.97,3923.0,62.0,62.0,61.96,61.97,3923.0
2017-11-28 12:15:00,62.02,62.08,61.95,62.08,5934.0,62.02,62.08,61.95,62.08,5934.0
2017-11-28 12:20:00,62.07,62.14,62.02,62.13,3900.0,62.07,62.14,62.02,62.13,3900.0
2017-11-28 12:25:00,62.14,62.14,62.03,62.03,2200.0,62.14,62.14,62.03,62.03,2200.0
2017-11-28 12:30:00,62.04,62.06,62.01,62.01,3298.0,62.04,62.06,62.01,62.01,3298.0
2017-11-28 12:35:00,62.0,62.0,61.91,61.93,16663.0,62.0,62.0,61.91,61.93,16663.0
2017-11-28 12:40:00,61.96,62.01,61.95,61.96,7905.0,61.96,62.01,61.95,61.96,7905.0
2017-11-28 12:45:00,61.97,61.99,61.93,61.97,2480.0,61.97,61.99,61.93,61.97,2480.0
2017-11-28 12:50:00,61.93,62.0,61.9,61.98,5200.0,61.93,62.0,61.9,61.98,5200.0
2017-11-28 12:55:00,61.98,62.04,61.97,62.03,14643.0,61.98,62.04,61.97,62.03,14643.0
2017-11-28 13:00:00,62.07,62.13,62.05,62.12,3998.0,62.07,62.13,62.05,62.12,3998.0
2017-11-28 13:05:00,62.15,62.22,62.14,62.22,4140.0,62.15,62.22,62.14,62.22,4140.0
2017-11-28 13:10:00,62.2,62.2,62.17,62.2,1797.0,62.2,62.2,62.17,62.2,1797.0
2017-11-28 13:15:00,62.18,62.22,62.15,62.15,9610.0,62.18,62.22,62.15,62.15,9610.0
2017-11-28 13:20:00,62.19,62.22,62.01,62.03,4100.0,62.19,62.22,62.01,62.03,4100.0
2017-11-28 13:25:00,62.03,62.11,62.02,62.1,3354.0,62.03,62.11,62.02,62.1,3354.0
2017-11-28 13:30:00,62.14,62.17,62.12,62.14,1464.0,62.14,62.17,62.12,62.14,1464.0
2017-11-28 13:35:00,62.1,62.18,62.1,62.15,2044.0,62.1,62.18,62.1,62.15,2044.0
2017-11-28 13:40:00,62.19,62.22,62.15,62.17,6200.0,62.19,62.22,62.15,62.17,6200.0
2017-11-28 13:45:00,62.18,62.18,62.12,62.12,2641.0,62.18,62.18,62.12,62.12,2641.0
2017-11-28 13:50:00,62.11,62.14,62.0,62.02,3260.0,62.11,62.14,62.0,62.02,3260.0
2017-11-28 13:55:00,61.99,62.03,61.9,61.9,5098.0,61.99,62.03,61.9,61.9,5098.0
2017-11-28 14:00:00,61.83,61.84,61.77,61.84,2300.0,61.83,61.84,61.77,61.84,2300.0
2017-11-28 14:05:00,61.84,61.93,61.84,61.91,13634.0,61.84,61.93,61.84,61.91,13634.0
2017-11-28 14:10:00,61.91,61.91,61.81,61.86,12204.0,61.91,61.91,61.81,61.86,12204.0
2017-11-28 14:15:00,61.88,61.9,61.82,61.89,4907.0,61.88,61.9,61.82,61.89,4907.0
2017-11-28 14:20:00,61.89,61.91,61.87,61.91,3562.0,61.89,61.91,61.87,61.91,3562.0
2017-11-28 14:25:00,61.91,61.94,61.88,61.94,5880.0,61.91,61.94,61.88,61.94,5880.0
2017-11-28 14:30:00,61.94,62.02,61.94,62.01,5562.0,61.94,62.02,61.94,62.01,5562.0
2017-11-28 14:35:00,62.01,62.09,62.01,62.08,4265.0,62.01,62.09,62.01,62.08,4265.0
2017-11-28 14:40:00,62.07,62.08,62.01,62.06,9782.0,62.07,62.08,62.01,62.06,9782.0
2017-11-28 14:45:00,62.02,62.11,62.02,62.11,6704.0,62.02,62.11,62.02,62.11,6704.0
2017-11-28 14:50:00,62.1,62.12,62.1,62.12,7250.0,62.1,62.12,62.1,62.12,7250.0
2017-11-28 14:55:00,62.11,62.13,62.09,62.13,9317.0,62.11,62.13,62.09,62.13,9317.0
2017-11-28 15:00:00,62.13,62.13,62.05,62.06,7767.0,62.13,62.13,62.05,62.06,7767.0
2017-11-28 15:05:00,62.06,62.12,62.05,62.11,6982.0,62.06,62.12,62.05,62.11,6982.0
2017-11-28 15:10:00,62.11,62.18,62.1,62.15,7001.0,62.11,62.18,62.1,62.15,7001.0
2017-11-28 15:15:00,62.15,62.19,62.1,62.11,10058.0,62.15,62.19,62.1,62.11,10058.0
2017-11-28 15:20:00,62.1,62.16,62.02,62.04,16308.0,62.1,62.16,62.02,62.04,16308.0
2017-11-28 15:25:00,62.06,62.06,61.94,61.96,8192.0,62.06,62.06,61.94,61.96,8192.0
2017-11-28 15:30:00,61.96,61.99,61.93,61.94,12133.0,61.96,61.99,61.93,61.94,12133.0
2017-11-28 15:35:00,61.94,61.99,61.94,61.98,12637.0,61.94,61.99,61.94,61.98,12637.0
2017-11-28 15:40:00,61.99,62.07,61.98,62.0,17595.0,61.99,62.07,61.98,62.0,17595.0
2017-11-28 15:45:00,62.0,62.09,62.0,62.09,30737.0,62.0,62.09,62.0,62.09,30737.0
2017-11-28 15:50:00,62.09,62.09,62.0,62.01,34358.0,62.09,62.09,62.0,62.01,34358.0
2017-11-28 15:55:00,62.01,62.03,61.97,62.0,58634.0,62.01,62.03,61.97,62.0,58634.0
2017-11-29 09:30:00,61.94,62.0,61.67,61.67,21578.0,61.94,62.0,61.67,61.67,21578.0
2017-11-29 09:35:00,61.55,61.57,61.19,61.28,15964.0,61.55,61.57,61.19,61.28,15964.0
2017-11-29 09:40:00,61.23,61.39,61.0,61.15,15372.0,61.23,61.39,61.0,61.15,15372.0
2017-11-29 09:45:00,61.2,61.25,61.03,61.21,22042.0,61.2,61.25,61.03,61.21,22042.0
2017-11-29 09:50:00,61.17,61.23,61.09,61.12,4958.0,61.17,61.23,61.09,61.12,4958.0
2017-11-29 09:55:00,61.12,61.3,61.02,61.09,6311.0,61.12,61.3,61.02,61.09,6311.0
2017-11-29 10:00:00,61.02,61.04,60.86,60.95,12561.0,61.02,61.04,60.86,60.95,12561.0
2017-11-29 10:05:00,60.95,61.15,60.94,61.09,9595.0,60.95,61.15,60.94,61.09,9595.0
2017-11-29 10:10:00,61.08,61.17,60.89,60.9,9013.0,61.08,61.17,60.89,60.9,9013.0
2017-11-29 10:15:00,60.87,60.87,60.2,60.27,26306.0,60.87,60.87,60.2,60.27,26306.0
2017-11-29 10:20:00,60.26,60.33,59.74,60.01,32906.0,60.26,60.33,59.74,60.01,32906.0
2017-11-29 10:25:00,60.02,60.27,59.96,60.21,27183.0,60.02,60.27,59.96,60.21,27183.0
2017-11-29 10:30:00,60.26,60.3,60.04,60.15,19252.0,60.26,60.3,60.04,60.15,19252.0
2017-11-29 10:35:00,60.17,60.61,60.13,60.54,15272.0,60.17,60.61,60.13,60.54,15272.0
2017-11-29 10:40:00,60.54,60.56,60.29,60.5,19467.0,60.54,60.56,60.29,60.5,19467.0
2017-11-29 10:45:00,60.41,60.48,60.33,60.41,4606.0,60.41,60.48,60.33,60.41,4606.0
2017-11-29 10:50:00,60.43,60.44,60.11,60.2,20342.0,60.43,60.44,60.11,60.2,20342.0
2017-11-29 10:55:00,60.24,60.24,59.63,59.65,11751.0,60.24,60.24,59.63,59.65,11751.0
2017-11-29 11:00:00,59.72,59.97,59.59,59.87,12548.0,59.72,59.97,59.59,59.87,12548.0
2017-11-29 11:05:00,59.9,59.9,59.76,59.85,13861.0,59.9,59.9,59.76,59.85,13861.0
2017-11-29 11:10:00,59.83,60.07,59.83,59.95,4696.0,59.83,60.07,59.83,59.95,4696.0
2017-11-29 11:15:00,59.93,59.98,59.45,59.55,45806.0,59.93,59.98,59.45,59.55,45806.0
2017-11-29 11:20:00,59.52,59.6,59.16,59.6,20335.0,59.52,59.6,59.16,59.6,20335.0
2017-11-29 11:25:00,59.59,59.63,59.07,59.09,22055.0,59.59,59.63,59.07,59.09,22055.0
2017-11-29 11:30:00,59.08,59.08,58.68,58.97,45837.0,59.08,59.08,58.68,58.97,45837.0
2017-11-29 11:35:00,58.98,59.1,58.86,58.9,25418.0,58.98,59.1,58.86,58.9,25418.0
2017-11-29 11:40:00,58.92,59.01,58.65,58.76,17446.0,58.92,59.01,58.65,58.76,17446.0
2017-11-29 11:45:00,58.74,58.74,57.6,58.05,103907.0,58.74,58.74,57.6,58.05,103907.0
2017-11-29 11:50:00,58.05,58.42,57.89,58.42,55940.0,58.05,58.42,57.89,58.42,55940.0
2017-11-29 11:55:00,58.44,58.68,58.32,58.41,20381.0,58.44,58.68,58.32,58.41,20381.0
2017-11-29 12:00:00,58.44,58.51,58.21,58.26,21004.0,58.44,58.51,58.21,58.26,21004.0
2017-11-29 12:05:00,58.27,58.42,58.21,58.42,15174.0,58.27,58.42,58.21,58.42,15174.0
2017-11-29 12:10:00,58.47,58.69,58.39,58.49,11172.0,58.47,58.69,58.39,58.49,11172.0
2017-11-29 12:15:00,58.53,59.14,58.52,59.06,40172.0,58.53,59.14,58.52,59.06,40172.0
2017-11-29 12:20:00,59.07,59.1,58.9,59.01,21511.0,59.07,59.1,58.9,59.01,21511.0
2017-11-29 12:25:00,59.01,59.02,58.74,58.89,18415.0,59.01,59.02,58.74,58.89,18415.0
2017-11-29 12:30:00,58.89,58.9,58.76,58.83,10862.0,58.89,58.9,58.76,58.83,10862.0
2017-11-29 12:35:00,58.84,59.05,58.83,59.04,4420.0,58.84,59.05,58.83,59.04,4420.0
2017-11-29 12:40:00,59.02,59.05,58.93,58.98,5828.0,59.02,59.05,58.93,58.98,5828.0
2017-11-29 12:45:00,59.02,59.07,58.79,58.93,8456.0,59.02,59.07,58.79,58.93,8456.0
2017-11-29 12:50:00,58.89,58.92,58.66,58.66,6094.0,58.89,58.92,58.66,58.66,6094.0
2017-11-29 12:55:00,58.66,58.73,58.49,58.53,11150.0,58.66,58.73,58.49,58.53,11150.0
2017-11-29 13:00:00,58.53,58.6,58.5,58.6,5686.0,58.53,58.6,58.5,58.6,5686.0
2017-11-29 13:05:00,58.59,58.68,58.52,58.52,12000.0,58.59,58.68,58.52,58.52,12000.0
2017-11-29 13:10:00,58.5,58.52,58.38,58.44,12324.0,58.5,58.52,58.38,58.44,12324.0
2017-11-29 13:15:00,58.46,58.53,58.45,58.51,5070.0,58.46,58.53,58.45,58.51,5070.0
2017-11-29 13:20:00,58.5,58.57,58.39,58.57,21731.0,58.5,58.57,58.39,58.57,21731.0
2017-11-29 13:25:00,58.58,58.65,58.55,58.65,13118.0,58.58,58.65,58.55,58.65,13118.0
2017-11-29 13:30:00,58.62,58.7,58.62,58.67,10308.0,58.62,58.7,58.62,58.67,10308.0
2017-11-29 13:35:00,58.66,58.7,58.65,58.68,16250.0,58.66,58.7,58.65,58.68,16250.0
2017-11-29 13:40:00,58.68,58.75,58.63,58.67,17483.0,58.68,58.75,58.63,58.67,17483.0
2017-11-29 13:45:00,58.67,58.75,58.57,58.67,10304.0,58.67,58.75,58.57,58.67,10304.0
2017-11-29 13:50:00,58.68,58.71,58.62,58.67,14130.0,58.68,58.71,58.62,58.67,14130.0
2017-11-29 13:55:00,58.65,58.74,58.6,58.71,10148.0,58.65,58.74,58.6,58.71,10148.0
2017-11-29 14:00:00,58.73,58.73,58.57,58.71,12937.0,58.73,58.73,58.57,58.71,12937.0
2017-11-29 14:05:00,58.71,58.78,58.68,58.69,8685.0,58.71,58.78,58.68,58.69,8685.0
2017-11-29 14:10:00,58.69,58.86,58.67,58.78,24147.0,58.69,58.86,58.67,58.78,24147.0
2017-11-29 14:15:00,58.77,58.83,58.74,58.83,12619.0,58.77,58.83,58.74,58.83,12619.0
2017-11-29 14:20:00,58.81,58.89,58.76,58.84,15129.0,58.81,58.89,58.76,58.84,15129.0
2017-11-29 14:25:00,58.83,58.84,58.72,58.82,14237.0,58.83,58.84,58.72,58.82,14237.0
2017-11-29 14:30:00,58.82,58.9,58.82,58.86,12628.0,58.82,58.9,58.82,58.86,12628.0
2017-11-29 14:35:00,58.84,58.87,58.78,58.8,13629.0,58.84,58.87,58.78,58.8,13629.0
2017-11-29 14:40:00,58.8,58.95,58.8,58.92,9380.0,58.8,58.95,58.8,58.92,9380.0
2017-11-29 14:45:00,58.91,58.91,58.83,58.88,6997.0,58.91,58.91,58.83,58.88,6997.0
2017-11-29 14:50:00,58.89,58.93,58.88,58.92,7800.0,58.89,58.93,58.88,58.92,7800.0
2017-11-29 14:55:00,58.93,58.98,58.83,58.84,11310.0,58.93,58.98,58.83,58.84,11310.0
2017-11-29 15:00:00,58.85,58.9,58.8,58.86,11175.0,58.85,58.9,58.8,58.86,11175.0
2017-11-29 15:05:00,58.86,58.87,58.79,58.85,14202.0,58.86,58.87,58.79,58.85,14202.0
2017-11-29 15:10:00,58.85,58.89,58.79,58.8,16024.0,58.85,58.89,58.79,58.8,16024.0
2017-11-29 15:15:00,58.8,58.87,58.77,58.8,27035.0,58.8,58.87,58.77,58.8,27035.0
2017-11-29 15:20:00,58.79,58.89,58.79,58.87,19643.0,58.79,58.89,58.79,58.87,19643.0
2017-11-29 15:25:00,58.87,58.96,58.83,58.93,18060.0,58.87,58.96,58.83,58.93,18060.0
2017-11-29 15:30:00,58.93,58.95,58.82,58.94,20703.0,58.93,58.95,58.82,58.94,20703.0
2017-11-29 15:35:00,58.95,58.96,58.82,58.86,20021.0,58.95,58.96,58.82,58.86,20021.0
2017-11-29 15:40:00,58.88,58.9,58.8,58.86,30170.0,58.88,58.9,58.8,58.86,30170.0
2017-11-29 15:45:00,58.88,58.95,58.87,58.91,27600.0,58.88,58.95,58.87,58.91,27600.0
2017-11-29 15:50:00,58.92,58.97,58.9,58.9,44621.0,58.92,58.97,58.9,58.9,44621.0
2017-11-29 15:55:00,58.89,58.9,58.81,58.9,72869.0,58.89,58.9,58.81,58.9,72869.0
2017-11-30 09:30:00,58.93,59.05,58.6,58.77,22577.0,58.93,59.05,58.6,58.77,22577.0
2017-11-30 09:35:00,58.77,58.78,58.29,58.61,13524.0,58.77,58.78,58.29,58.61,13524.0
2017-11-30 09:40:00,58.5,58.84,58.39,58.7,14076.0,58.5,58.84,58.39,58.7,14076.0
2017-11-30 09:45:00,58.58,58.74,58.34,58.66,14202.0,58.58,58.74,58.34,58.66,14202.0
2017-11-30 09:50:00,58.63,58.63,57.96,57.97,23820.0,58.63,58.63,57.96,57.97,23820.0
2017-11-30 09:55:00,58.08,58.3,58.01,58.12,9289.0,58.08,58.3,58.01,58.12,9289.0
2017-11-30 10:00:00,58.21,58.57,58.05,58.57,11333.0,58.21,58.57,58.05,58.57,11333.0
2017-11-30 10:05:00,58.57,58.57,58.37,58.43,14460.0,58.57,58.57,58.37,58.43,14460.0
2017-11-30 10:10:00,58.4,58.72,58.39,58.67,9514.0,58.4,58.72,58.39,58.67,9514.0
2017-11-30 10:15:00,58.59,58.61,58.31,58.33,17150.0,58.59,58.61,58.31,58.33,17150.0
2017-11-30 10:20:00,58.33,58.52,58.33,58.51,14458.0,58.33,58.52,58.33,58.51,14458.0
2017-11-30 10:25:00,58.5,58.56,58.37,58.56,14163.0,58.5,58.56,58.37,58.56,14163.0
2017-11-30 10:30:00,58.56,59.04,58.5,58.9,29235.0,58.56,59.04,58.5,58.9,29235.0
2017-11-30 10:35:00,58.89,59.05,58.85,58.9,11060.0,58.89,59.05,58.85,58.9,11060.0
2017-11-30 10:40:00,58.88,58.89,58.72,58.79,8806.0,58.88,58.89,58.72,58.79,8806.0
2017-11-30 10:45:00,58.79,58.97,58.79,58.84,13554.0,58.79,58.97,58.79,58.84,13554.0
2017-11-30 10:50:00,58.83,58.88,58.76,58.85,8424.0,58.83,58.88,58.76,58.85,8424.0
2017-11-30 10:55:00,58.84,58.87,58.63,58.78,8690.0,58.84,58.87,58.63,58.78,8690.0
2017-11-30 11:00:00,58.75,58.94,58.69,58.86,27734.0,58.75,58.94,58.69,58.86,27734.0
2017-11-30 11:05:00,58.88,58.88,58.69,58.72,8381.0,58.88,58.88,58.69,58.72,8381.0
2017-11-30 11:10:00,58.74,58.87,58.66,58.87,7724.0,58.74,58.87,58.66,58.87,7724.0
2017-11-30 11:15:00,58.88,58.93,58.78,58.86,9970.0,58.88,58.93,58.78,58.86,9970.0
2017-11-30 11:20:00,58.79,58.91,58.74,58.9,12243.0,58.79,58.91,58.74,58.9,12243.0
2017-11-30 11:25:00,58.89,58.94,58.69,58.74,11970.0,58.89,58.94,58.69,58.74,11970.0
2017-11-30 11:30:00,58.77,58.9,58.76,58.87,8863.0,58.77,58.9,58.76,58.87,8863.0
2017-11-30 11:35:00,58.86,58.97,58.8,58.9,6342.0,58.86,58.97,58.8,58.9,6342.0
2017-11-30 11:40:00,58.88,59.05,58.87,59.05,14480.0,58.88,59.05,58.87,59.05,14480.0
2017-11-30 11:45:00,59.05,59.29,59.03,59.23,11800.0,59.05,59.29,59.03,59.23,11800.0
2017-11-30 11:50:00,59.24,59.25,59.11,59.13,7100.0,59.24,59.25,59.11,59.13,7100.0
2017-11-30 11:55:00,59.14,59.15,59.04,59.08,8249.0,59.14,59.15,59.04,59.08,8249.0
2017-11-30 12:00:00,59.09,59.27,59.09,59.15,5568.0,59.09,59.27,59.09,59.15,5568.0
2017-11-30 12:05:00,59.14,59.3,59.14,59.26,10788.0,59.14,59.3,59.14,59.26,10788.0
2017-11-30 12:10:00,59.26,59.44,59.24,59.42,49056.0,59.26,59.44,59.24,59.42,49056.0
2017-11-30 12:15:00,59.42,59.47,59.33,59.45,6296.0,59.42,59.47,59.33,59.45,6296.0
2017-11-30 12:20:00,59.43,59.46,59.39,59.44,5132.0,59.43,59.46,59.39,59.44,5132.0
2017-11-30 12:25:00,59.43,59.54,59.4,59.47,9219.0,59.43,59.54,59.4,59.47,9219.0
2017-11-30 12:30:00,59.42,59.44,59.35,59.38,12034.0,59.42,59.44,59.35,59.38,12034.0
2017-11-30 12:35:00,59.38,59.47,59.37,59.43,7072.0,59.38,59.47,59.37,59.43,7072.0
2017-11-30 12:40:00,59.44,59.47,59.4,59.44,4608.0,59.44,59.47,59.4,59.44,4608.0
2017-11-30 12:45:00,59.44,59.57,59.43,59.51,8995.0,59.44,59.57,59.43,59.51,8995.0
2017-11-30 12:50:00,59.48,59.5,59.39,59.41,6120.0,59.48,59.5,59.39,59.41,6120.0
2017-11-30 12:55:00,59.4,59.41,59.24,59.31,9442.0,59.4,59.41,59.24,59.31,9442.0
2017-11-30 13:00:00,59.35,59.47,59.35,59.43,5639.0,59.35,59.47,59.35,59.43,5639.0
2017-11-30 13:05:00,59.46,59.51,59.45,59.49,6976.0,59.46,59.51,59.45,59.49,6976.0
2017-11-30 13:10:00,59.52,59.6,59.49,59.56,5869.0,59.52,59.6,59.49,59.56,5869.0
2017-11-30 13:15:00,59.56,59.56,59.4,59.47,7622.0,59.56,59.56,59.4,59.47,7622.0
2017-11-30 13:20:00,59.44,59.53,59.42,59.48,8798.0,59.44,59.53,59.42,59.48,8798.0
2017-11-30 13:25:00,59.49,59.67,59.48,59.64,7225.0,59.49,59.67,59.48,59.64,7225.0
2017-11-30 13:30:00,59.64,59.74,59.62,59.74,6559.0,59.64,59.74,59.62,59.74,6559.0
2017-11-30 13:35:00,59.74,59.84,59.74,59.82,12707.0,59.74,59.84,59.74,59.82,12707.0
2017-11-30 13:40:00,59.8,59.8,59.63,59.71,8710.0,59.8,59.8,59.63,59.71,8710.0
2017-11-30 13:45:00,59.71,59.75,59.65,59.71,10035.0,59.71,59.75,59.65,59.71,10035.0
2017-11-30 13:50:00,59.73,59.73,59.65,59.71,4709.0,59.73,59.73,59.65,59.71,4709.0
2017-11-30 13:55:00,59.71,59.74,59.64,59.74,10620.0,59.71,59.74,59.64,59.74,10620.0
2017-11-30 14:00:00,59.75,59.78,59.71,59.75,5543.0,59.75,59.78,59.71,59.75,5543.0
2017-11-30 14:05:00,59.75,59.86,59.71,59.83,10612.0,59.75,59.86,59.71,59.83,10612.0
2017-11-30 14:10:00,59.83,59.98,59.83,59.98,22413.0,59.83,59.98,59.83,59.98,22413.0
2017-11-30 14:15:00,59.96,59.96,59.79,59.84,17364.0,59.96,59.96,59.79,59.84,17364.0
2017-11-30 14:20:00,59.83,59.88,59.8,59.85,6190.0,59.83,59.88,59.8,59.85,6190.0
2017-11-30 14:25:00,59.85,60.05,59.85,60.03,18016.0,59.85,60.05,59.85,60.03,18016.0
2017-11-30 14:30:00,60.04,60.11,60.02,60.07,9871.0,60.04,60.11,60.02,60.07,9871.0
2017-11-30 14:35:00,60.07,60.08,59.97,60.0,8584.0,60.07,60.08,59.97,60.0,8584.0
2017-11-30 14:40:00,59.99,59.99,59.89,59.92,9128.0,59.99,59.99,59.89,59.92,9128.0
2017-11-30 14:45:00,59.95,60.0,59.95,60.0,7239.0,59.95,60.0,59.95,60.0,7239.0
2017-11-30 14:50:00,60.01,60.15,60.0,60.15,10523.0,60.01,60.15,60.0,60.15,10523.0
2017-11-30 14:55:00,60.15,60.2,60.09,60.2,12670.0,60.15,60.2,60.09,60.2,12670.0
2017-11-30 15:00:00,60.2,60.33,60.19,60.29,18490.0,60.2,60.33,60.19,60.29,18490.0
2017-11-30 15:05:00,60.29,60.29,60.14,60.2,9914.0,60.29,60.29,60.14,60.2,9914.0
2017-11-30 15:10:00,60.2,60.31,60.2,60.27,11546.0,60.2,60.31,60.2,60.27,11546.0
2017-11-30 15:15:00,60.28,60.31,60.2,60.22,13246.0,60.28,60.31,60.2,60.22,13246.0
2017-11-30 15:20:00,60.22,60.27,60.22,60.25,9172.0,60.22,60.27,60.22,60.25,9172.0
2017-11-30 15:25:00,60.24,60.35,60.23,60.33,17625.0,60.24,60.35,60.23,60.33,17625.0
2017-11-30 15:30:00,60.31,60.31,60.2,60.22,17253.0,60.31,60.31,60.2,60.22,17253.0
2017-11-30 15:35:00,60.21,60.21,60.09,60.16,27288.0,60.21,60.21,60.09,60.16,27288.0
2017-11-30 15:40:00,60.17,60.17,60.05,60.05,27263.0,60.17,60.17,60.05,60.05,27263.0
2017-11-30 15:45:00,60.04,60.35,59.96,60.29,47497.0,60.04,60.35,59.96,60.29,47497.0
2017-11-30 15:50:00,60.31,60.34,60.19,60.23,74862.0,60.31,60.34,60.19,60.23,74862.0
2017-11-30 15:55:00,60.23,60.28,60.17,60.2,77243.0,60.23,60.28,60.17,60.2,77243.0
2017-12-01 09:30:00,60.05,60.2,59.8,60.06,13746.0,60.05,60.2,59.8,60.06,13746.0
2017-12-01 09:35:00,60.09,60.21,59.85,59.93,18396.0,60.09,60.21,59.85,59.93,18396.0
2017-12-01 09:40:00,59.91,59.98,59.56,59.7,9761.0,59.91,59.98,59.56,59.7,9761.0
2017-12-01 09:45:00,59.69,59.8,59.58,59.65,21699.0,59.69,59.8,59.58,59.65,21699.0
2017-12-01 09:50:00,59.69,59.81,59.6,59.76,9122.0,59.69,59.81,59.6,59.76,9122.0
2017-12-01 09:55:00,59.75,59.83,59.61,59.79,9316.0,59.75,59.83,59.61,59.79,9316.0
2017-12-01 10:00:00,59.82,60.25,59.82,60.07,10640.0,59.82,60.25,59.82,60.07,10640.0
2017-12-01 10:05:00,60.09,60.37,60.09,60.23,7733.0,60.09,60.37,60.09,60.23,7733.0
2017-12-01 10:10:00,60.25,60.26,60.0,60.07,14595.0,60.25,60.26,60.0,60.07,14595.0
2017-12-01 10:15:00,60.08,60.24,60.06,60.13,21418.0,60.08,60.24,60.06,60.13,21418.0
2017-12-01 10:20:00,60.22,60.27,60.08,60.08,11544.0,60.22,60.27,60.08,60.08,11544.0
2017-12-01 10:25:00,60.17,60.44,60.03,60.42,27945.0,60.17,60.44,60.03,60.42,27945.0
2017-12-01 10:30:00,60.39,60.39,60.19,60.19,4581.0,60.39,60.39,60.19,60.19,4581.0
2017-12-01 10:35:00,60.22,60.3,60.14,60.14,8309.0,60.22,60.3,60.14,60.14,8309.0
2017-12-01 10:40:00,60.16,60.21,60.11,60.16,5369.0,60.16,60.21,60.11,60.16,5369.0
2017-12-01 10:45:00,60.13,60.21,60.04,60.19,11607.0,60.13,60.21,60.04,60.19,11607.0
2017-12-01 10:50:00,60.19,60.21,60.02,60.03,4271.0,60.19,60.21,60.02,60.03,4271.0
2017-12-01 10:55:00,60.0,60.02,59.79,59.93,10687.0,60.0,60.02,59.79,59.93,10687.0
2017-12-01 11:00:00,59.93,60.16,59.93,60.13,10157.0,59.93,60.16,59.93,60.13,10157.0
2017-12-01 11:05:00,60.12,60.17,59.98,60.15,11844.0,60.12,60.17,59.98,60.15,11844.0
2017-12-01 11:10:00,60.14,60.15,59.92,60.09,14171.0,60.14,60.15,59.92,60.09,14171.0
2017-12-01 11:15:00,60.06,60.06,59.88,59.96,14939.0,60.06,60.06,59.88,59.96,14939.0
2017-12-01 11:20:00,59.95,60.04,59.75,59.92,15625.0,59.95,60.04,59.75,59.92,15625.0
2017-12-01 11:25:00,59.85,59.86,59.6,59.66,22036.0,59.85,59.86,59.6,59.66,22036.0
2017-12-01 11:30:00,59.67,59.78,59.01,59.38,24911.0,59.67,59.78,59.01,59.38,24911.0
2017-12-01 11:35:00,59.22,59.38,59.02,59.38,7112.0,59.22,59.38,59.02,59.38,7112.0
2017-12-01 11:40:00,59.39,59.52,59.19,59.27,7079.0,59.39,59.52,59.19,59.27,7079.0
2017-12-01 11:45:00,59.22,59.22,58.87,58.91,16789.0,59.22,59.22,58.87,58.91,16789.0
2017-12-01 11:50:00,58.91,59.0,58.69,58.99,19041.0,58.91,59.0,58.69,58.99,19041.0
2017-12-01 11:55:00,59.02,59.06,58.87,59.04,17430.0,59.02,59.06,58.87,59.04,17430.0
2017-12-01 12:00:00,59.03,59.22,58.84,59.21,6788.0,59.03,59.22,58.84,59.21,6788.0
2017-12-01 12:05:00,59.23,59.41,59.19,59.38,5311.0,59.23,59.41,59.19,59.38,5311.0
2017-12-01 12:10:00,59.34,59.54,59.24,59.34,4943.0,59.34,59.54,59.24,59.34,4943.0
2017-12-01 12:15:00,59.34,59.4,59.25,59.3,3845.0,59.34,59.4,59.25,59.3,3845.0
2017-12-01 12:20:00,59.35,59.39,59.2,59.39,4335.0,59.35,59.39,59.2,59.39,4335.0
2017-12-01 12:25:00,59.37,59.4,59.29,59.29,4549.0,59.37,59.4,59.29,59.29,4549.0
2017-12-01 12:30:00,59.29,59.31,59.06,59.15,6280.0,59.29,59.31,59.06,59.15,6280.0
2017-12-01 12:35:00,59.15,59.19,59.05,59.1,7467.0,59.15,59.19,59.05,59.1,7467.0
2017-12-01 12:40:00,59.09,59.28,59.06,59.26,9210.0,59.09,59.28,59.06,59.26,9210.0
2017-12-01 12:45:00,59.27,59.49,59.25,59.47,5340.0,59.27,59.49,59.25,59.47,5340.0
2017-12-01 12:50:00,59.42,59.54,59.42,59.45,3132.0,59.42,59.54,59.42,59.45,3132.0
2017-12-01 12:55:00,59.48,59.54,59.46,59.49,3043.0,59.48,59.54,59.46,59.49,3043.0
2017-12-01 13:00:00,59.47,59.5,59.4,59.47,3702.0,59.47,59.5,59.4,59.47,3702.0
2017-12-01 13:05:00,59.42,59.42,59.32,59.32,3400.0,59.42,59.42,59.32,59.32,3400.0
2017-12-01 13:10:00,59.29,59.47,59.29,59.45,8787.0,59.29,59.47,59.29,59.45,8787.0
2017-12-01 13:15:00,59.46,59.47,59.39,59.45,2789.0,59.46,59.47,59.39,59.45,2789.0
2017-12-01 13:20:00,59.47,59.47,59.39,59.46,1200.0,59.47,59.47,59.39,59.46,1200.0
2017-12-01 13:25:00,59.49,59.56,59.46,59.49,3879.0,59.49,59.56,59.46,59.49,3879.0
2017-12-01 13:30:00,59.46,59.72,59.46,59.67,3900.0,59.46,59.72,59.46,59.67,3900.0
2017-12-01 13:35:00,59.67,59.72,59.61,59.72,13367.0,59.67,59.72,59.61,59.72,13367.0
2017-12-01 13:40:00,59.69,59.69,59.52,59.55,5114.0,59.69,59.69,59.52,59.55,5114.0
2017-12-01 13:45:00,59.54,59.54,59.34,59.35,4819.0,59.54,59.54,59.34,59.35,4819.0
2017-12-01 13:50:00,59.35,59.35,59.17,59.3,8883.0,59.35,59.35,59.17,59.3,8883.0
2017-12-01 13:55:00,59.25,59.31,59.17,59.18,8263.0,59.25,59.31,59.17,59.18,8263.0
2017-12-01 14:00:00,59.23,59.34,59.17,59.31,9242.0,59.23,59.34,59.17,59.31,9242.0
2017-12-01 14:05:00,59.29,59.29,59.21,59.22,3951.0,59.29,59.29,59.21,59.22,3951.0
2017-12-01 14:10:00,59.24,59.28,59.21,59.24,3620.0,59.24,59.28,59.21,59.24,3620.0
2017-12-01 14:15:00,59.27,59.28,59.12,59.19,24130.0,59.27,59.28,59.12,59.19,24130.0
2017-12-01 14:20:00,59.2,59.26,59.19,59.23,3831.0,59.2,59.26,59.19,59.23,3831.0
2017-12-01 14:25:00,59.22,59.24,59.18,59.19,3920.0,59.22,59.24,59.18,59.19,3920.0
2017-12-01 14:30:00,59.2,59.27,59.19,59.24,7066.0,59.2,59.27,59.19,59.24,7066.0
2017-12-01 14:35:00,59.23,59.3,59.23,59.24,4188.0,59.23,59.3,59.23,59.24,4188.0
2017-12-01 14:40:00,59.27,59.27,59.15,59.15,5430.0,59.27,59.27,59.15,59.15,5430.0
2017-12-01 14:45:00,59.15,59.17,58.94,58.94,30774.0,59.15,59.17,58.94,58.94,30774.0
2017-12-01 14:50:00,58.94,59.11,58.92,59.11,12021.0,58.94,59.11,58.92,59.11,12021.0
2017-12-01 14:55:00,59.09,59.09,59.03,59.08,9893.0,59.09,59.09,59.03,59.08,9893.0
2017-12-01 15:00:00,59.09,59.09,58.96,59.03,8967.0,59.09,59.09,58.96,59.03,8967.0
2017-12-01 15:05:00,59.06,59.07,59.02,59.05,3900.0,59.06,59.07,59.02,59.05,3900.0
2017-12-01 15:10:00,59.01,59.02,58.94,58.95,6427.0,59.01,59.02,58.94,58.95,6427.0
2017-12-01 15:15:00,58.96,59.03,58.96,58.97,7461.0,58.96,59.03,58.96,58.97,7461.0
2017-12-01 15:20:00,58.98,58.99,58.95,58.95,8000.0,58.98,58.99,58.95,58.95,8000.0
2017-12-01 15:25:00,58.95,59.04,58.94,59.04,5429.0,58.95,59.04,58.94,59.04,5429.0
2017-12-01 15:30:00,59.02,59.33,59.02,59.32,14917.0,59.02,59.33,59.02,59.32,14917.0
2017-12-01 15:35:00,59.33,59.44,59.33,59.41,13009.0,59.33,59.44,59.33,59.41,13009.0
2017-12-01 15:40:00,59.44,59.55,59.43,59.5,19670.0,59.44,59.55,59.43,59.5,19670.0
2017-12-01 15:45:00,59.49,59.49,59.38,59.41,23356.0,59.49,59.49,59.38,59.41,23356.0
2017-12-01 15:50:00,59.42,59.54,59.42,59.54,28397.0,59.42,59.54,59.42,59.54,28397.0
2017-12-01 15:55:00,59.5,59.55,59.47,59.48,63000.0,59.5,59.55,59.47,59.48,63000.0
2017-12-04 09:30:00,58.84,59.69,57.19,59.43,89641.0,58.84,59.69,57.19,59.43,89641.0
2017-12-04 09:35:00,59.42,59.9,59.17,59.9,16495.0,59.42,59.9,59.17,59.9,16495.0
2017-12-04 09:40:00,59.74,60.33,59.61,60.0,25065.0,59.74,60.33,59.61,60.0,25065.0
2017-12-04 09:45:00,60.04,60.11,59.5,59.91,14158.0,60.04,60.11,59.5,59.91,14158.0
2017-12-04 09:50:00,60.02,60.02,59.43,59.7,3792.0,60.02,60.02,59.43,59.7,3792.0
2017-12-04 09:55:00,59.65,59.87,59.44,59.48,11614.0,59.65,59.87,59.44,59.48,11614.0
2017-12-04 10:00:00,59.49,59.59,59.2,59.37,11509.0,59.49,59.59,59.2,59.37,11509.0
2017-12-04 10:05:00,59.4,59.57,58.65,58.76,42058.0,59.4,59.57,58.65,58.76,42058.0
2017-12-04 10:10:00,58.71,59.02,58.25,58.87,38760.0,58.71,59.02,58.25,58.87,38760.0
2017-12-04 10:15:00,58.83,58.84,58.38,58.59,12637.0,58.83,58.84,58.38,58.59,12637.0
2017-12-04 10:20:00,58.68,58.84,58.4,58.66,20716.0,58.68,58.84,58.4,58.66,20716.0
2017-12-04 10:25:00,58.7,58.77,58.46,58.56,9104.0,58.7,58.77,58.46,58.56,9104.0
2017-12-04 10:30:00,58.59,58.68,58.41,58.48,12701.0,58.59,58.68,58.41,58.48,12701.0
2017-12-04 10:35:00,58.42,58.56,58.29,58.54,34997.0,58.42,58.56,58.29,58.54,34997.0
2017-12-04 10:40:00,58.54,58.6,58.4,58.42,15974.0,58.54,58.6,58.4,58.42,15974.0
2017-12-04 10:45:00,58.37,58.54,58.14,58.38,15153.0,58.37,58.54,58.14,58.38,15153.0
2017-12-04 10:50:00,58.42,58.47,57.91,58.04,32233.0,58.42,58.47,57.91,58.04,32233.0
2017-12-04 10:55:00,58.09,58.23,57.89,57.89,29629.0,58.09,58.23,57.89,57.89,29629.0
2017-12-04 11:00:00,57.86,58.18,57.83,58.0,10167.0,57.86,58.18,57.83,58.0,10167.0
2017-12-04 11:05:00,57.97,58.01,57.79,57.84,17135.0,57.97,58.01,57.79,57.84,17135.0
2017-12-04 11:10:00,57.86,57.94,57.64,57.83,9171.0,57.86,57.94,57.64,57.83,9171.0
2017-12-04 11:15:00,57.88,58.16,57.87,57.92,16531.0,57.88,58.16,57.87,57.92,16531.0
2017-12-04 11:20:00,57.93,58.01,57.67,57.75,29413.0,57.93,58.01,57.67,57.75,29413.0
2017-12-04 11:25:00,57.71,57.98,57.71,57.89,7500.0,57.71,57.98,57.71,57.89,7500.0
2017-12-04 11:30:00,57.94,57.94,57.7,57.8,13161.0,57.94,57.94,57.7,57.8,13161.0
2017-12-04 11:35:00,57.8,58.11,57.75,57.97,12629.0,57.8,58.11,57.75,57.97,12629.0
2017-12-04 11:40:00,58.01,58.13,57.94,57.95,15400.0,58.01,58.13,57.94,57.95,15400.0
2017-12-04 11:45:00,57.94,57.98,57.77,57.82,8186.0,57.94,57.98,57.77,57.82,8186.0
2017-12-04 11:50:00,57.83,58.03,57.76,57.94,6197.0,57.83,58.03,57.76,57.94,6197.0
2017-12-04 11:55:00,57.94,58.0,57.9,57.94,7302.0,57.94,58.0,57.9,57.94,7302.0
2017-12-04 12:00:00,57.96,57.96,57.86,57.86,10495.0,57.96,57.96,57.86,57.86,10495.0
2017-12-04 12:05:00,57.86,57.95,57.8,57.8,6399.0,57.86,57.95,57.8,57.8,6399.0
2017-12-04 12:10:00,57.79,57.98,57.79,57.94,12991.0,57.79,57.98,57.79,57.94,12991.0
2017-12-04 12:15:00,57.96,58.06,57.94,57.98,9817.0,57.96,58.06,57.94,57.98,9817.0
2017-12-04 12:20:00,58.01,58.12,57.93,58.11,7080.0,58.01,58.12,57.93,58.11,7080.0
2017-12-04 12:25:00,58.07,58.12,58.03,58.1,5776.0,58.07,58.12,58.03,58.1,5776.0
2017-12-04 12:30:00,58.07,58.16,58.06,58.16,5501.0,58.07,58.16,58.06,58.16,5501.0
2017-12-04 12:35:00,58.15,58.16,58.1,58.1,4806.0,58.15,58.16,58.1,58.1,4806.0
2017-12-04 12:40:00,58.13,58.33,58.13,58.31,6959.0,58.13,58.33,58.13,58.31,6959.0
2017-12-04 12:45:00,58.24,58.31,58.21,58.3,5932.0,58.24,58.31,58.21,58.3,5932.0
2017-12-04 12:50:00,58.35,58.38,58.31,58.32,3440.0,58.35,58.38,58.31,58.32,3440.0
2017-12-04 12:55:00,58.31,58.36,58.26,58.3,4760.0,58.31,58.36,58.26,58.3,4760.0
2017-12-04 13:00:00,58.33,58.47,58.33,58.47,3384.0,58.33,58.47,58.33,58.47,3384.0
2017-12-04 13:05:00,58.52,58.57,58.36,58.46,25861.0,58.52,58.57,58.36,58.46,25861.0
2017-12-04 13:10:00,58.46,58.49,58.36,58.42,7460.0,58.46,58.49,58.36,58.42,7460.0
2017-12-04 13:15:00,58.43,58.5,58.35,58.36,2265.0,58.43,58.5,58.35,58.36,2265.0
2017-12-04 13:20:00,58.4,58.44,58.34,58.43,16284.0,58.4,58.44,58.34,58.43,16284.0
2017-12-04 13:25:00,58.45,58.45,58.28,58.3,4621.0,58.45,58.45,58.28,58.3,4621.0
2017-12-04 13:30:00,58.33,58.37,58.21,58.26,23540.0,58.33,58.37,58.21,58.26,23540.0
2017-12-04 13:35:00,58.25,58.27,58.14,58.16,4044.0,58.25,58.27,58.14,58.16,4044.0
2017-12-04 13:40:00,58.2,58.25,58.15,58.25,4818.0,58.2,58.25,58.15,58.25,4818.0
2017-12-04 13:45:00,58.25,58.25,58.14,58.14,4800.0,58.25,58.25,58.14,58.14,4800.0
2017-12-04 13:50:00,58.11,58.23,58.11,58.21,4212.0,58.11,58.23,58.11,58.21,4212.0
2017-12-04 13:55:00,58.24,58.24,58.15,58.15,6436.0,58.24,58.24,58.15,58.15,6436.0
2017-12-04 14:00:00,58.16,58.16,58.05,58.13,9897.0,58.16,58.16,58.05,58.13,9897.0
2017-12-04 14:05:00,58.13,58.14,58.07,58.08,6644.0,58.13,58.14,58.07,58.08,6644.0
2017-12-04 14:10:00,58.06,58.13,58.01,58.04,8579.0,58.06,58.13,58.01,58.04,8579.0
2017-12-04 14:15:00,58.03,58.05,57.91,57.95,8720.0,58.03,58.05,57.91,57.95,8720.0
2017-12-04 14:20:00,57.94,58.06,57.94,57.99,7167.0,57.94,58.06,57.94,57.99,7167.0
2017-12-04 14:25:00,57.98,58.02,57.89,57.9,6700.0,57.98,58.02,57.89,57.9,6700.0
2017-12-04 14:30:00,57.9,57.91,57.72,57.77,8083.0,57.9,57.91,57.72,57.77,8083.0
2017-12-04 14:35:00,57.8,57.94,57.74,57.89,9096.0,57.8,57.94,57.74,57.89,9096.0
2017-12-04 14:40:00,57.88,57.96,57.88,57.95,7312.0,57.88,57.96,57.88,57.95,7312.0
2017-12-04 14:45:00,57.97,57.99,57.84,57.86,10861.0,57.97,57.99,57.84,57.86,10861.0
2017-12-04 14:50:00,57.87,57.96,57.79,57.82,8519.0,57.87,57.96,57.79,57.82,8519.0
2017-12-04 14:55:00,57.83,57.85,57.55,57.61,27546.0,57.83,57.85,57.55,57.61,27546.0
2017-12-04 15:00:00,57.61,57.61,57.3,57.52,46398.0,57.61,57.61,57.3,57.52,46398.0
2017-12-04 15:05:00,57.54,57.78,57.54,57.73,8013.0,57.54,57.78,57.54,57.73,8013.0
2017-12-04 15:10:00,57.72,57.72,57.59,57.59,12586.0,57.72,57.72,57.59,57.59,12586.0
2017-12-04 15:15:00,57.58,57.61,57.46,57.49,9234.0,57.58,57.61,57.46,57.49,9234.0
2017-12-04 15:20:00,57.49,57.72,57.49,57.72,8405.0,57.49,57.72,57.49,57.72,8405.0
2017-12-04 15:25:00,57.71,57.74,57.61,57.69,15712.0,57.71,57.74,57.61,57.69,15712.0
2017-12-04 15:30:00,57.65,57.7,57.47,57.47,23308.0,57.65,57.7,57.47,57.47,23308.0
2017-12-04 15:35:00,57.48,57.54,57.39,57.47,24721.0,57.48,57.54,57.39,57.47,24721.0
2017-12-04 15:40:00,57.47,57.49,57.36,57.43,29763.0,57.47,57.49,57.36,57.43,29763.0
2017-12-04 15:45:00,57.45,57.46,57.34,57.34,24675.0,57.45,57.46,57.34,57.34,24675.0
2017-12-04 15:50:00,57.35,57.46,57.28,57.41,33285.0,57.35,57.46,57.28,57.41,33285.0
2017-12-04 15:55:00,57.39,57.45,57.24,57.25,84617.0,57.39,57.45,57.24,57.25,84617.0
2017-12-05 09:30:00,56.7,57.09,55.86,56.85,103162.0,56.7,57.09,55.86,56.85,103162.0
2017-12-05 09:35:00,56.78,57.68,56.76,57.53,28286.0,56.78,57.68,56.76,57.53,28286.0
2017-12-05 09:40:00,57.57,58.51,57.49,58.46,50914.0,57.57,58.51,57.49,58.46,50914.0
2017-12-05 09:45:00,58.47,58.9,58.35,58.54,29347.0,58.47,58.9,58.35,58.54,29347.0
2017-12-05 09:50:00,58.48,58.57,58.01,58.07,16687.0,58.48,58.57,58.01,58.07,16687.0
2017-12-05 09:55:00,58.16,58.74,58.13,58.53,19172.0,58.16,58.74,58.13,58.53,19172.0
2017-12-05 10:00:00,58.53,58.75,58.19,58.27,12431.0,58.53,58.75,58.19,58.27,12431.0
2017-12-05 10:05:00,58.14,58.26,57.81,58.09,17142.0,58.14,58.26,57.81,58.09,17142.0
2017-12-05 10:10:00,58.08,58.19,57.87,58.13,10648.0,58.08,58.19,57.87,58.13,10648.0
2017-12-05 10:15:00,58.1,58.11,57.67,57.92,15774.0,58.1,58.11,57.67,57.92,15774.0
2017-12-05 10:20:00,57.91,57.96,57.69,57.73,12485.0,57.91,57.96,57.69,57.73,12485.0
2017-12-05 10:25:00,57.7,57.8,57.44,57.61,16440.0,57.7,57.8,57.44,57.61,16440.0
2017-12-05 10:30:00,57.66,57.91,57.63,57.86,7830.0,57.66,57.91,57.63,57.86,7830.0
2017-12-05 10:35:00,57.86,57.86,57.55,57.55,9312.0,57.86,57.86,57.55,57.55,9312.0
2017-12-05 10:40:00,57.61,57.65,57.37,57.58,10675.0,57.61,57.65,57.37,57.58,10675.0
2017-12-05 10:45:00,57.62,57.71,57.59,57.67,7712.0,57.62,57.71,57.59,57.67,7712.0
2017-12-05 10:50:00,57.68,57.7,57.51,57.62,6845.0,57.68,57.7,57.51,57.62,6845.0
2017-12-05 10:55:00,57.65,57.65,57.41,57.42,6920.0,57.65,57.65,57.41,57.42,6920.0
2017-12-05 11:00:00,57.48,58.04,57.48,57.93,70840.0,57.48,58.04,57.48,57.93,70840.0
2017-12-05 11:05:00,57.94,58.04,57.81,57.91,19895.0,57.94,58.04,57.81,57.91,19895.0
2017-12-05 11:10:00,57.89,58.05,57.83,57.96,3124.0,57.89,58.05,57.83,57.96,3124.0
2017-12-05 11:15:00,57.96,58.14,57.96,57.99,11062.0,57.96,58.14,57.96,57.99,11062.0
2017-12-05 11:20:00,58.0,58.05,57.87,57.87,12037.0,58.0,58.05,57.87,57.87,12037.0
2017-12-05 11:25:00,57.88,57.89,57.56,57.56,6182.0,57.88,57.89,57.56,57.56,6182.0
2017-12-05 11:30:00,57.57,58.05,57.57,58.01,22177.0,57.57,58.05,57.57,58.01,22177.0
2017-12-05 11:35:00,57.98,58.03,57.94,57.95,4000.0,57.98,58.03,57.94,57.95,4000.0
2017-12-05 11:40:00,57.93,57.98,57.85,57.89,7320.0,57.93,57.98,57.85,57.89,7320.0
2017-12-05 11:45:00,57.85,57.9,57.75,57.79,12026.0,57.85,57.9,57.75,57.79,12026.0
2017-12-05 11:50:00,57.77,57.79,57.58,57.63,15763.0,57.77,57.79,57.58,57.63,15763.0
2017-12-05 11:55:00,57.6,57.87,57.45,57.74,13878.0,57.6,57.87,57.45,57.74,13878.0
2017-12-05 12:00:00,57.71,57.86,57.51,57.6,8104.0,57.71,57.86,57.51,57.6,8104.0
2017-12-05 12:05:00,57.67,57.85,57.65,57.77,10423.0,57.67,57.85,57.65,57.77,10423.0
2017-12-05 12:10:00,57.77,57.89,57.64,57.71,14077.0,57.77,57.89,57.64,57.71,14077.0
2017-12-05 12:15:00,57.64,57.81,57.62,57.81,7785.0,57.64,57.81,57.62,57.81,7785.0
2017-12-05 12:20:00,57.82,57.82,57.65,57.81,7820.0,57.82,57.82,57.65,57.81,7820.0
2017-12-05 12:25:00,57.8,58.02,57.77,57.95,13794.0,57.8,58.02,57.77,57.95,13794.0
2017-12-05 12:30:00,57.98,58.02,57.97,58.02,2500.0,57.98,58.02,57.97,58.02,2500.0
2017-12-05 12:35:00,58.03,58.34,58.0,58.16,12030.0,58.03,58.34,58.0,58.16,12030.0
2017-12-05 12:40:00,58.06,58.11,57.8,57.9,61110.0,58.06,58.11,57.8,57.9,61110.0
2017-12-05 12:45:00,57.9,58.02,57.87,57.98,9575.0,57.9,58.02,57.87,57.98,9575.0
2017-12-05 12:50:00,58.03,58.09,57.97,58.06,7211.0,58.03,58.09,57.97,58.06,7211.0
2017-12-05 12:55:00,58.07,58.16,57.86,57.86,6502.0,58.07,58.16,57.86,57.86,6502.0
2017-12-05 13:00:00,57.82,58.02,57.82,57.98,7519.0,57.82,58.02,57.82,57.98,7519.0
2017-12-05 13:05:00,57.92,58.0,57.88,58.0,7310.0,57.92,58.0,57.88,58.0,7310.0
2017-12-05 13:10:00,57.94,57.99,57.86,57.97,19462.0,57.94,57.99,57.86,57.97,19462.0
2017-12-05 13:15:00,57.98,58.02,57.79,58.0,13945.0,57.98,58.02,57.79,58.0,13945.0
2017-12-05 13:20:00,58.03,58.11,57.99,58.03,7117.0,58.03,58.11,57.99,58.03,7117.0
2017-12-05 13:25:00,58.1,58.18,57.93,58.01,9853.0,58.1,58.18,57.93,58.01,9853.0
2017-12-05 13:30:00,57.95,57.95,57.73,57.87,13812.0,57.95,57.95,57.73,57.87,13812.0
2017-12-05 13:35:00,57.81,58.04,57.81,57.96,11254.0,57.81,58.04,57.81,57.96,11254.0
2017-12-05 13:40:00,57.92,58.2,57.88,58.2,9612.0,57.92,58.2,57.88,58.2,9612.0
2017-12-05 13:45:00,58.1,58.1,57.93,58.01,12947.0,58.1,58.1,57.93,58.01,12947.0
2017-12-05 13:50:00,58.01,58.02,57.94,58.0,10329.0,58.01,58.02,57.94,58.0,10329.0
2017-12-05 13:55:00,57.97,58.04,57.94,58.0,21113.0,57.97,58.04,57.94,58.0,21113.0
2017-12-05 14:00:00,58.01,58.01,57.95,57.96,17851.0,58.01,58.01,57.95,57.96,17851.0
2017-12-05 14:05:00,57.95,58.01,57.94,57.99,24266.0,57.95,58.01,57.94,57.99,24266.0
2017-12-05 14:10:00,57.98,58.0,57.85,57.85,17126.0,57.98,58.0,57.85,57.85,17126.0
2017-12-05 14:15:00,57.9,57.93,57.8,57.86,8960.0,57.9,57.93,57.8,57.86,8960.0
2017-12-05 14:20:00,57.84,57.87,57.62,57.86,14521.0,57.84,57.87,57.62,57.86,14521.0
2017-12-05 14:25:00,57.86,57.87,57.75,57.86,9922.0,57.86,57.87,57.75,57.86,9922.0
2017-12-05 14:30:00,57.82,57.87,57.78,57.81,12690.0,57.82,57.87,57.78,57.81,12690.0
2017-12-05 14:35:00,57.83,57.87,57.77,57.77,13318.0,57.83,57.87,57.77,57.77,13318.0
2017-12-05 14:40:00,57.79,57.95,57.78,57.93,12691.0,57.79,57.95,57.78,57.93,12691.0
2017-12-05 14:45:00,57.91,57.93,57.75,57.78,25221.0,57.91,57.93,57.75,57.78,25221.0
2017-12-05 14:50:00,57.77,57.79,57.65,57.66,18703.0,57.77,57.79,57.65,57.66,18703.0
2017-12-05 14:55:00,57.65,57.69,57.59,57.61,15324.0,57.65,57.69,57.59,57.61,15324.0
2017-12-05 15:00:00,57.63,57.83,57.57,57.81,16177.0,57.63,57.83,57.57,57.81,16177.0
2017-12-05 15:05:00,57.77,57.77,57.55,57.64,41949.0,57.77,57.77,57.55,57.64,41949.0
2017-12-05 15:10:00,57.62,57.66,57.55,57.57,22250.0,57.62,57.66,57.55,57.57,22250.0
2017-12-05 15:15:00,57.54,57.54,57.33,57.38,29736.0,57.54,57.54,57.33,57.38,29736.0
2017-12-05 15:20:00,57.35,57.64,57.32,57.51,32373.0,57.35,57.64,57.32,57.51,32373.0
2017-12-05 15:25:00,57.55,57.75,57.54,57.68,24821.0,57.55,57.75,57.54,57.68,24821.0
2017-12-05 15:30:00,57.68,57.75,57.65,57.7,45495.0,57.68,57.75,57.65,57.7,45495.0
2017-12-05 15:35:00,57.69,57.74,57.65,57.72,24629.0,57.69,57.74,57.65,57.72,24629.0
2017-12-05 15:40:00,57.69,57.76,57.69,57.72,27562.0,57.69,57.76,57.69,57.72,27562.0
2017-12-05 15:45:00,57.72,57.84,57.7,57.81,47039.0,57.72,57.84,57.7,57.81,47039.0
2017-12-05 15:50:00,57.81,57.88,57.78,57.88,77539.0,57.81,57.88,57.78,57.88,77539.0
2017-12-05 15:55:00,57.88,57.88,57.72,57.77,123663.0,57.88,57.88,57.72,57.77,123663.0
2017-12-06 09:30:00,54.75,55.5,54.02,54.94,222015.0,54.75,55.5,54.02,54.94,222015.0
2017-12-06 09:35:00,54.9,55.44,54.82,55.01,147851.0,54.9,55.44,54.82,55.01,147851.0
2017-12-06 09:40:00,55.05,56.1,55.03,55.87,68192.0,55.05,56.1,55.03,55.87,68192.0
2017-12-06 09:45:00,55.83,55.91,54.13,54.22,189382.0,55.83,55.91,54.13,54.22,189382.0
2017-12-06 09:50:00,54.22,54.68,52.91,53.04,257439.0,54.22,54.68,52.91,53.04,257439.0
2017-12-06 09:55:00,53.14,53.83,52.7,53.71,138445.0,53.14,53.83,52.7,53.71,138445.0
2017-12-06 10:00:00,53.66,54.33,53.66,54.1,86527.0,53.66,54.33,53.66,54.1,86527.0
2017-12-06 10:05:00,54.1,54.68,53.95,54.34,85492.0,54.1,54.68,53.95,54.34,85492.0
2017-12-06 10:10:00,54.34,54.39,53.53,53.73,117857.0,54.34,54.39,53.53,53.73,117857.0
2017-12-06 10:15:00,53.71,54.14,53.53,53.75,80310.0,53.71,54.14,53.53,53.75,80310.0
2017-12-06 10:20:00,53.73,54.15,53.54,54.02,69362.0,53.73,54.15,53.54,54.02,69362.0
2017-12-06 10:25:00,54.08,54.22,53.92,54.04,55089.0,54.08,54.22,53.92,54.04,55089.0
2017-12-06 10:30:00,54.02,54.12,53.92,53.97,34871.0,54.02,54.12,53.92,53.97,34871.0
2017-12-06 10:35:00,53.95,54.09,53.42,53.49,93151.0,53.95,54.09,53.42,53.49,93151.0
2017-12-06 10:40:00,53.48,53.82,53.4,53.67,70737.0,53.48,53.82,53.4,53.67,70737.0
2017-12-06 10:45:00,53.67,53.86,53.51,53.86,43981.0,53.67,53.86,53.51,53.86,43981.0
2017-12-06 10:50:00,53.83,53.83,53.38,53.41,69716.0,53.83,53.83,53.38,53.41,69716.0
2017-12-06 10:55:00,53.42,53.74,53.25,53.66,60982.0,53.42,53.74,53.25,53.66,60982.0
2017-12-06 11:00:00,53.67,53.72,53.51,53.55,40463.0,53.67,53.72,53.51,53.55,40463.0
2017-12-06 11:05:00,53.53,54.08,53.51,53.96,34125.0,53.53,54.08,53.51,53.96,34125.0
2017-12-06 11:10:00,53.95,54.02,53.77,53.97,23577.0,53.95,54.02,53.77,53.97,23577.0
2017-12-06 11:15:00,54.01,54.09,53.85,53.93,25472.0,54.01,54.09,53.85,53.93,25472.0
2017-12-06 11:20:00,53.93,54.45,53.9,54.11,69130.0,53.93,54.45,53.9,54.11,69130.0
2017-12-06 11:25:00,54.11,54.36,54.05,54.09,53442.0,54.11,54.36,54.05,54.09,53442.0
2017-12-06 11:30:00,54.09,54.24,53.92,54.2,30541.0,54.09,54.24,53.92,54.2,30541.0
2017-12-06 11:35:00,54.15,54.37,54.04,54.26,46406.0,54.15,54.37,54.04,54.26,46406.0
2017-12-06 11:40:00,54.26,54.32,54.11,54.15,17183.0,54.26,54.32,54.11,54.15,17183.0
2017-12-06 11:45:00,54.14,54.26,53.83,54.07,42394.0,54.14,54.26,53.83,54.07,42394.0
2017-12-06 11:50:00,54.06,54.11,53.83,53.91,47633.0,54.06,54.11,53.83,53.91,47633.0
2017-12-06 11:55:00,53.92,54.14,53.81,54.03,42609.0,53.92,54.14,53.81,54.03,42609.0
2017-12-06 12:00:00,54.03,54.24,53.97,54.22,25883.0,54.03,54.24,53.97,54.22,25883.0
2017-12-06 12:05:00,54.17,54.18,54.02,54.08,27138.0,54.17,54.18,54.02,54.08,27138.0
2017-12-06 12:10:00,54.15,54.21,54.03,54.03,21948.0,54.15,54.21,54.03,54.03,21948.0
2017-12-06 12:15:00,54.1,54.14,53.96,53.99,25414.0,54.1,54.14,53.96,53.99,25414.0
2017-12-06 12:20:00,53.96,54.06,53.93,54.02,36877.0,53.96,54.06,53.93,54.02,36877.0
2017-12-06 12:25:00,54.05,54.06,53.94,54.02,44861.0,54.05,54.06,53.94,54.02,44861.0
2017-12-06 12:30:00,54.01,54.16,53.75,54.01,69935.0,54.01,54.16,53.75,54.01,69935.0
2017-12-06 12:35:00,54.0,54.11,53.84,54.01,179851.0,54.0,54.11,53.84,54.01,179851.0
2017-12-06 12:40:00,53.99,54.03,53.93,53.96,29864.0,53.99,54.03,53.93,53.96,29864.0
2017-12-06 12:45:00,53.97,54.02,53.86,53.91,43319.0,53.97,54.02,53.86,53.91,43319.0
2017-12-06 12:50:00,53.91,54.07,53.8,54.05,61287.0,53.91,54.07,53.8,54.05,61287.0
2017-12-06 12:55:00,54.06,54.06,53.89,53.92,51869.0,54.06,54.06,53.89,53.92,51869.0
2017-12-06 13:00:00,53.92,53.99,53.82,53.95,53983.0,53.92,53.99,53.82,53.95,53983.0
2017-12-06 13:05:00,53.96,54.05,53.88,53.96,49338.0,53.96,54.05,53.88,53.96,49338.0
2017-12-06 13:10:00,53.96,53.99,53.92,53.92,22562.0,53.96,53.99,53.92,53.92,22562.0
2017-12-06 13:15:00,53.92,53.98,53.85,53.93,41094.0,53.92,53.98,53.85,53.93,41094.0
2017-12-06 13:20:00,53.91,54.02,53.79,53.93,132043.0,53.91,54.02,53.79,53.93,132043.0
2017-12-06 13:25:00,53.94,53.97,53.61,53.7,77052.0,53.94,53.97,53.61,53.7,77052.0
2017-12-06 13:30:00,53.68,53.72,53.51,53.57,204470.0,53.68,53.72,53.51,53.57,204470.0
2017-12-06 13:35:00,53.63,53.63,53.27,53.31,93017.0,53.63,53.63,53.27,53.31,93017.0
2017-12-06 13:40:00,53.24,53.56,53.21,53.55,40017.0,53.24,53.56,53.21,53.55,40017.0
2017-12-06 13:45:00,53.53,53.57,53.4,53.46,28301.0,53.53,53.57,53.4,53.46,28301.0
2017-12-06 13:50:00,53.46,53.76,53.41,53.72,74827.0,53.46,53.76,53.41,53.72,74827.0
2017-12-06 13:55:00,53.71,53.89,53.61,53.7,98889.0,53.71,53.89,53.61,53.7,98889.0
2017-12-06 14:00:00,53.72,53.78,53.62,53.78,52850.0,53.72,53.78,53.62,53.78,52850.0
2017-12-06 14:05:00,53.77,53.81,53.74,53.81,18529.0,53.77,53.81,53.74,53.81,18529.0
2017-12-06 14:10:00,53.81,54.2,53.8,53.88,36847.0,53.81,54.2,53.8,53.88,36847.0
2017-12-06 14:15:00,53.83,54.03,53.76,53.77,14924.0,53.83,54.03,53.76,53.77,14924.0
2017-12-06 14:20:00,53.76,53.93,53.66,53.82,37476.0,53.76,53.93,53.66,53.82,37476.0
2017-12-06 14:25:00,53.82,53.83,53.72,53.77,9796.0,53.82,53.83,53.72,53.77,9796.0
2017-12-06 14:30:00,53.74,53.83,53.71,53.78,21637.0,53.74,53.83,53.71,53.78,21637.0
2017-12-06 14:35:00,53.81,53.83,53.7,53.75,13444.0,53.81,53.83,53.7,53.75,13444.0
2017-12-06 14:40:00,53.75,53.8,53.72,53.76,8286.0,53.75,53.8,53.72,53.76,8286.0
2017-12-06 14:45:00,53.75,53.83,53.68,53.82,39735.0,53.75,53.83,53.68,53.82,39735.0
2017-12-06 14:50:00,53.83,53.97,53.78,53.87,53747.0,53.83,53.97,53.78,53.87,53747.0
2017-12-06 14:55:00,53.86,53.93,53.81,53.93,25114.0,53.86,53.93,53.81,53.93,25114.0
2017-12-06 15:00:00,53.88,53.98,53.88,53.96,20499.0,53.88,53.98,53.88,53.96,20499.0
2017-12-06 15:05:00,53.98,54.1,53.9,53.93,20961.0,53.98,54.1,53.9,53.93,20961.0
2017-12-06 15:10:00,53.95,53.97,53.88,53.94,18260.0,53.95,53.97,53.88,53.94,18260.0
2017-12-06 15:15:00,53.97,54.01,53.91,54.0,38118.0,53.97,54.01,53.91,54.0,38118.0
2017-12-06 15:20:00,53.95,53.98,53.9,53.91,36187.0,53.95,53.98,53.9,53.91,36187.0
2017-12-06 15:25:00,53.9,53.96,53.9,53.94,35300.0,53.9,53.96,53.9,53.94,35300.0
2017-12-06 15:30:00,53.92,54.07,53.9,54.06,39909.0,53.92,54.07,53.9,54.06,39909.0
2017-12-06 15:35:00,54.06,54.1,53.93,53.98,32352.0,54.06,54.1,53.93,53.98,32352.0
2017-12-06 15:40:00,53.99,54.0,53.76,53.83,66185.0,53.99,54.0,53.76,53.83,66185.0
2017-12-06 15:45:00,53.83,54.03,53.81,53.92,108156.0,53.83,54.03,53.81,53.92,108156.0
2017-12-06 15:50:00,53.93,54.01,53.88,53.95,63384.0,53.93,54.01,53.88,53.95,63384.0
2017-12-06 15:55:00,53.93,54.02,53.87,53.97,142814.0,53.93,54.02,53.87,53.97,142814.0
2017-12-07 09:30:00,53.76,54.58,53.76,54.17,38236.0,53.76,54.58,53.76,54.17,38236.0
2017-12-07 09:35:00,54.16,54.27,53.92,54.16,19225.0,54.16,54.27,53.92,54.16,19225.0
2017-12-07 09:40:00,54.12,54.12,53.67,53.76,24311.0,54.12,54.12,53.67,53.76,24311.0
2017-12-07 09:45:00,53.71,54.08,53.71,54.05,24905.0,53.71,54.08,53.71,54.05,24905.0
2017-12-07 09:50:00,54.0,54.29,53.92,54.26,37201.0,54.0,54.29,53.92,54.26,37201.0
2017-12-07 09:55:00,54.19,54.32,53.96,54.22,20401.0,54.19,54.32,53.96,54.22,20401.0
2017-12-07 10:00:00,54.17,54.45,54.17,54.43,12910.0,54.17,54.45,54.17,54.43,12910.0
2017-12-07 10:05:00,54.41,54.53,54.18,54.2,25266.0,54.41,54.53,54.18,54.2,25266.0
2017-12-07 10:10:00,54.18,54.39,54.07,54.39,16573.0,54.18,54.39,54.07,54.39,16573.0
2017-12-07 10:15:00,54.39,54.5,54.24,54.35,14668.0,54.39,54.5,54.24,54.35,14668.0
2017-12-07 10:20:00,54.41,54.61,54.39,54.53,17604.0,54.41,54.61,54.39,54.53,17604.0
2017-12-07 10:25:00,54.56,54.84,54.53,54.73,21783.0,54.56,54.84,54.53,54.73,21783.0
2017-12-07 10:30:00,54.78,54.93,54.68,54.9,22295.0,54.78,54.93,54.68,54.9,22295.0
2017-12-07 10:35:00,54.89,54.99,54.78,54.94,18157.0,54.89,54.99,54.78,54.94,18157.0
2017-12-07 10:40:00,54.95,54.99,54.87,54.99,9335.0,54.95,54.99,54.87,54.99,9335.0
2017-12-07 10:45:00,54.94,55.14,54.9,55.1,22723.0,54.94,55.14,54.9,55.1,22723.0
2017-12-07 10:50:00,55.08,55.14,54.96,55.07,21422.0,55.08,55.14,54.96,55.07,21422.0
2017-12-07 10:55:00,55.06,55.34,55.06,55.26,16208.0,55.06,55.34,55.06,55.26,16208.0
2017-12-07 11:00:00,55.27,55.78,55.17,55.17,127669.0,55.27,55.78,55.17,55.17,127669.0
2017-12-07 11:05:00,55.17,55.43,55.17,55.24,16840.0,55.17,55.43,55.17,55.24,16840.0
2017-12-07 11:10:00,55.2,55.46,55.2,55.41,27354.0,55.2,55.46,55.2,55.41,27354.0
2017-12-07 11:15:00,55.43,55.64,55.39,55.63,21571.0,55.43,55.64,55.39,55.63,21571.0
2017-12-07 11:20:00,55.62,55.73,55.47,55.69,31105.0,55.62,55.73,55.47,55.69,31105.0
2017-12-07 11:25:00,55.67,55.67,55.42,55.57,18791.0,55.67,55.67,55.42,55.57,18791.0
2017-12-07 11:30:00,55.57,55.57,55.38,55.51,15848.0,55.57,55.57,55.38,55.51,15848.0
2017-12-07 11:35:00,55.44,55.62,55.34,55.61,27179.0,55.44,55.62,55.34,55.61,27179.0
2017-12-07 11:40:00,55.61,55.63,55.48,55.55,28329.0,55.61,55.63,55.48,55.55,28329.0
2017-12-07 11:45:00,55.53,55.9,55.5,55.9,29238.0,55.53,55.9,55.5,55.9,29238.0
2017-12-07 11:50:00,55.91,56.09,55.81,55.94,40663.0,55.91,56.09,55.81,55.94,40663.0
2017-12-07 11:55:00,55.93,56.34,55.9,56.19,45717.0,55.93,56.34,55.9,56.19,45717.0
2017-12-07 12:00:00,56.16,56.16,55.96,56.0,36170.0,56.16,56.16,55.96,56.0,36170.0
2017-12-07 12:05:00,56.0,56.1,55.96,56.1,14538.0,56.0,56.1,55.96,56.1,14538.0
2017-12-07 12:10:00,56.07,56.18,55.96,56.17,12180.0,56.07,56.18,55.96,56.17,12180.0
2017-12-07 12:15:00,56.14,56.15,55.96,55.96,15818.0,56.14,56.15,55.96,55.96,15818.0
2017-12-07 12:20:00,55.96,56.09,55.95,56.06,19297.0,55.96,56.09,55.95,56.06,19297.0
2017-12-07 12:25:00,56.07,56.24,56.07,56.23,15397.0,56.07,56.24,56.07,56.23,15397.0
2017-12-07 12:30:00,56.24,56.37,56.21,56.32,15445.0,56.24,56.37,56.21,56.32,15445.0
2017-12-07 12:35:00,56.29,56.29,56.22,56.26,10399.0,56.29,56.29,56.22,56.26,10399.0
2017-12-07 12:40:00,56.28,56.33,56.23,56.28,12891.0,56.28,56.33,56.23,56.28,12891.0
2017-12-07 12:45:00,56.25,56.27,56.12,56.24,18018.0,56.25,56.27,56.12,56.24,18018.0
2017-12-07 12:50:00,56.24,56.32,56.19,56.22,9623.0,56.24,56.32,56.19,56.22,9623.0
2017-12-07 12:55:00,56.19,56.2,56.02,56.08,16115.0,56.19,56.2,56.02,56.08,16115.0
2017-12-07 13:00:00,56.09,56.12,56.0,56.09,27417.0,56.09,56.12,56.0,56.09,27417.0
2017-12-07 13:05:00,56.08,56.2,56.07,56.15,8822.0,56.08,56.2,56.07,56.15,8822.0
2017-12-07 13:10:00,56.13,56.2,56.08,56.14,13670.0,56.13,56.2,56.08,56.14,13670.0
2017-12-07 13:15:00,56.09,56.17,56.02,56.04,16240.0,56.09,56.17,56.02,56.04,16240.0
2017-12-07 13:20:00,56.05,56.23,56.03,56.2,18284.0,56.05,56.23,56.03,56.2,18284.0
2017-12-07 13:25:00,56.2,56.25,56.08,56.15,5332.0,56.2,56.25,56.08,56.15,5332.0
2017-12-07 13:30:00,56.16,56.2,56.0,56.05,98157.0,56.16,56.2,56.0,56.05,98157.0
2017-12-07 13:35:00,56.05,56.19,56.05,56.19,23511.0,56.05,56.19,56.05,56.19,23511.0
2017-12-07 13:40:00,56.15,56.18,56.06,56.1,11893.0,56.15,56.18,56.06,56.1,11893.0
2017-12-07 13:45:00,56.1,56.15,56.03,56.11,13548.0,56.1,56.15,56.03,56.11,13548.0
2017-12-07 13:50:00,56.09,56.14,56.05,56.12,13830.0,56.09,56.14,56.05,56.12,13830.0
2017-12-07 13:55:00,56.13,56.18,56.12,56.17,7489.0,56.13,56.18,56.12,56.17,7489.0
2017-12-07 14:00:00,56.19,56.26,56.16,56.21,10300.0,56.19,56.26,56.16,56.21,10300.0
2017-12-07 14:05:00,56.2,56.22,56.11,56.13,15322.0,56.2,56.22,56.11,56.13,15322.0
2017-12-07 14:10:00,56.14,56.15,56.03,56.08,11548.0,56.14,56.15,56.03,56.08,11548.0
2017-12-07 14:15:00,56.07,56.09,56.0,56.06,12955.0,56.07,56.09,56.0,56.06,12955.0
2017-12-07 14:20:00,56.06,56.1,55.73,55.79,25704.0,56.06,56.1,55.73,55.79,25704.0
2017-12-07 14:25:00,55.77,55.8,55.64,55.68,15876.0,55.77,55.8,55.64,55.68,15876.0
2017-12-07 14:30:00,55.68,55.7,55.57,55.59,18967.0,55.68,55.7,55.57,55.59,18967.0
2017-12-07 14:35:00,55.6,55.62,55.47,55.53,23307.0,55.6,55.62,55.47,55.53,23307.0
2017-12-07 14:40:00,55.53,55.53,55.17,55.21,41963.0,55.53,55.53,55.17,55.21,41963.0
2017-12-07 14:45:00,55.2,55.73,55.11,55.72,36811.0,55.2,55.73,55.11,55.72,36811.0
2017-12-07 14:50:00,55.71,55.82,55.67,55.77,13187.0,55.71,55.82,55.67,55.77,13187.0
2017-12-07 14:55:00,55.79,55.83,55.76,55.81,9500.0,55.79,55.83,55.76,55.81,9500.0
2017-12-07 15:00:00,55.82,55.9,55.79,55.9,15556.0,55.82,55.9,55.79,55.9,15556.0
2017-12-07 15:05:00,55.88,55.88,55.81,55.83,4540.0,55.88,55.88,55.81,55.83,4540.0
2017-12-07 15:10:00,55.83,55.85,55.75,55.8,14131.0,55.83,55.85,55.75,55.8,14131.0
2017-12-07 15:15:00,55.82,55.86,55.78,55.81,70243.0,55.82,55.86,55.78,55.81,70243.0
2017-12-07 15:20:00,55.79,55.9,55.77,55.86,31520.0,55.79,55.9,55.77,55.86,31520.0
2017-12-07 15:25:00,55.83,55.86,55.68,55.7,16426.0,55.83,55.86,55.68,55.7,16426.0
2017-12-07 15:30:00,55.69,55.73,55.54,55.64,32415.0,55.69,55.73,55.54,55.64,32415.0
2017-12-07 15:35:00,55.65,55.69,55.55,55.55,31808.0,55.65,55.69,55.55,55.55,31808.0
2017-12-07 15:40:00,55.54,55.55,55.5,55.5,57727.0,55.54,55.55,55.5,55.5,57727.0
2017-12-07 15:45:00,55.51,55.59,55.5,55.5,53730.0,55.51,55.59,55.5,55.5,53730.0
2017-12-07 15:50:00,55.51,55.59,55.5,55.53,51338.0,55.51,55.59,55.5,55.53,51338.0
2017-12-07 15:55:00,55.54,55.58,55.49,55.51,92484.0,55.54,55.58,55.49,55.51,92484.0
2017-12-08 09:30:00,56.3,56.77,56.3,56.54,35242.0,56.3,56.77,56.3,56.54,35242.0
2017-12-08 09:35:00,56.45,56.54,56.01,56.01,12112.0,56.45,56.54,56.01,56.01,12112.0
2017-12-08 09:40:00,56.01,56.19,55.82,56.14,12816.0,56.01,56.19,55.82,56.14,12816.0
2017-12-08 09:45:00,56.1,56.28,56.07,56.23,19119.0,56.1,56.28,56.07,56.23,19119.0
2017-12-08 09:50:00,56.24,56.3,56.04,56.06,39896.0,56.24,56.3,56.04,56.06,39896.0
2017-12-08 09:55:00,56.15,56.41,56.05,56.29,18446.0,56.15,56.41,56.05,56.29,18446.0
2017-12-08 10:00:00,56.18,56.27,56.12,56.2,20248.0,56.18,56.27,56.12,56.2,20248.0
2017-12-08 10:05:00,56.16,56.26,56.09,56.21,8999.0,56.16,56.26,56.09,56.21,8999.0
2017-12-08 10:10:00,56.2,56.27,56.17,56.24,16062.0,56.2,56.27,56.17,56.24,16062.0
2017-12-08 10:15:00,56.24,56.26,56.04,56.24,23318.0,56.24,56.26,56.04,56.24,23318.0
2017-12-08 10:20:00,56.24,56.27,56.1,56.18,12749.0,56.24,56.27,56.1,56.18,12749.0
2017-12-08 10:25:00,56.2,56.31,56.09,56.13,11790.0,56.2,56.31,56.09,56.13,11790.0
2017-12-08 10:30:00,56.14,56.27,56.08,56.18,9893.0,56.14,56.27,56.08,56.18,9893.0
2017-12-08 10:35:00,56.19,56.23,56.02,56.07,10530.0,56.19,56.23,56.02,56.07,10530.0
2017-12-08 10:40:00,56.05,56.16,56.04,56.13,17900.0,56.05,56.16,56.04,56.13,17900.0
2017-12-08 10:45:00,56.12,56.16,56.07,56.12,16618.0,56.12,56.16,56.07,56.12,16618.0
2017-12-08 10:50:00,56.13,56.2,56.09,56.16,14426.0,56.13,56.2,56.09,56.16,14426.0
2017-12-08 10:55:00,56.12,56.42,56.11,56.26,14488.0,56.12,56.42,56.11,56.26,14488.0
2017-12-08 11:00:00,56.27,56.4,56.19,56.34,11208.0,56.27,56.4,56.19,56.34,11208.0
2017-12-08 11:05:00,56.4,56.46,56.35,56.41,11387.0,56.4,56.46,56.35,56.41,11387.0
2017-12-08 11:10:00,56.41,56.41,56.28,56.28,6535.0,56.41,56.41,56.28,56.28,6535.0
2017-12-08 11:15:00,56.28,56.28,56.1,56.13,4705.0,56.28,56.28,56.1,56.13,4705.0
2017-12-08 11:20:00,56.14,56.14,56.04,56.09,2993.0,56.14,56.14,56.04,56.09,2993.0
2017-12-08 11:25:00,56.04,56.04,55.75,55.76,12145.0,56.04,56.04,55.75,55.76,12145.0
2017-12-08 11:30:00,55.75,55.85,55.75,55.8,8640.0,55.75,55.85,55.75,55.8,8640.0
2017-12-08 11:35:00,55.73,55.97,55.73,55.88,6775.0,55.73,55.97,55.73,55.88,6775.0
2017-12-08 11:40:00,55.88,56.07,55.83,56.06,6170.0,55.88,56.07,55.83,56.06,6170.0
2017-12-08 11:45:00,56.02,56.06,55.93,55.96,3613.0,56.02,56.06,55.93,55.96,3613.0
2017-12-08 11:50:00,55.95,55.98,55.84,55.85,2349.0,55.95,55.98,55.84,55.85,2349.0
2017-12-08 11:55:00,55.83,55.99,55.8,55.93,10715.0,55.83,55.99,55.8,55.93,10715.0
2017-12-08 12:00:00,55.92,56.0,55.89,56.0,3900.0,55.92,56.0,55.89,56.0,3900.0
2017-12-08 12:05:00,56.01,56.15,56.01,56.04,7192.0,56.01,56.15,56.01,56.04,7192.0
2017-12-08 12:10:00,56.1,56.19,56.1,56.16,2300.0,56.1,56.19,56.1,56.16,2300.0
2017-12-08 12:15:00,56.2,56.2,56.12,56.19,3170.0,56.2,56.2,56.12,56.19,3170.0
2017-12-08 12:20:00,56.22,56.22,56.03,56.03,3927.0,56.22,56.22,56.03,56.03,3927.0
2017-12-08 12:25:00,56.02,56.07,56.02,56.07,3900.0,56.02,56.07,56.02,56.07,3900.0
2017-12-08 12:30:00,56.09,56.14,56.06,56.09,6337.0,56.09,56.14,56.06,56.09,6337.0
2017-12-08 12:35:00,56.06,56.06,55.95,56.05,7810.0,56.06,56.06,55.95,56.05,7810.0
2017-12-08 12:40:00,56.04,56.06,55.99,56.0,3470.0,56.04,56.06,55.99,56.0,3470.0
2017-12-08 12:45:00,56.01,56.09,56.0,56.01,25588.0,56.01,56.09,56.0,56.01,25588.0
2017-12-08 12:50:00,55.98,56.0,55.89,55.89,13492.0,55.98,56.0,55.89,55.89,13492.0
2017-12-08 12:55:00,55.89,55.92,55.84,55.88,6081.0,55.89,55.92,55.84,55.88,6081.0
2017-12-08 13:00:00,55.9,55.92,55.87,55.9,3463.0,55.9,55.92,55.87,55.9,3463.0
2017-12-08 13:05:00,55.92,55.99,55.9,55.91,4680.0,55.92,55.99,55.9,55.91,4680.0
2017-12-08 13:10:00,55.95,55.96,55.88,55.91,4132.0,55.95,55.96,55.88,55.91,4132.0
2017-12-08 13:15:00,55.85,55.92,55.81,55.89,4699.0,55.85,55.92,55.81,55.89,4699.0
2017-12-08 13:20:00,55.92,55.92,55.72,55.72,9050.0,55.92,55.92,55.72,55.72,9050.0
2017-12-08 13:25:00,55.71,55.78,55.69,55.78,3194.0,55.71,55.78,55.69,55.78,3194.0
2017-12-08 13:30:00,55.77,55.78,55.67,55.68,2927.0,55.77,55.78,55.67,55.68,2927.0
2017-12-08 13:35:00,55.7,55.78,55.69,55.78,9100.0,55.7,55.78,55.69,55.78,9100.0
2017-12-08 13:40:00,55.76,55.8,55.73,55.77,5859.0,55.76,55.8,55.73,55.77,5859.0
2017-12-08 13:45:00,55.75,55.83,55.73,55.81,5433.0,55.75,55.83,55.73,55.81,5433.0
2017-12-08 13:50:00,55.8,55.81,55.74,55.78,6693.0,55.8,55.81,55.74,55.78,6693.0
2017-12-08 13:55:00,55.81,55.88,55.81,55.84,3913.0,55.81,55.88,55.81,55.84,3913.0
2017-12-08 14:00:00,55.88,55.88,55.78,55.83,3241.0,55.88,55.88,55.78,55.83,3241.0
2017-12-08 14:05:00,55.82,55.87,55.8,55.85,6395.0,55.82,55.87,55.8,55.85,6395.0
2017-12-08 14:10:00,55.85,55.86,55.82,55.83,5214.0,55.85,55.86,55.82,55.83,5214.0
2017-12-08 14:15:00,55.83,55.83,55.74,55.77,5407.0,55.83,55.83,55.74,55.77,5407.0
2017-12-08 14:20:00,55.77,55.78,55.7,55.75,12111.0,55.77,55.78,55.7,55.75,12111.0
2017-12-08 14:25:00,55.76,55.9,55.76,55.88,16101.0,55.76,55.9,55.76,55.88,16101.0
2017-12-08 14:30:00,55.87,55.91,55.85,55.89,7165.0,55.87,55.91,55.85,55.89,7165.0
2017-12-08 14:35:00,55.86,55.94,55.86,55.91,5738.0,55.86,55.94,55.86,55.91,5738.0
2017-12-08 14:40:00,55.94,55.96,55.93,55.94,3817.0,55.94,55.96,55.93,55.94,3817.0
2017-12-08 14:45:00,55.97,56.03,55.94,56.01,11521.0,55.97,56.03,55.94,56.01,11521.0
2017-12-08 14:50:00,56.0,56.07,55.99,56.06,7332.0,56.0,56.07,55.99,56.06,7332.0
2017-12-08 14:55:00,56.07,56.12,56.03,56.08,17668.0,56.07,56.12,56.03,56.08,17668.0
2017-12-08 15:00:00,56.07,56.12,56.05,56.07,29328.0,56.07,56.12,56.05,56.07,29328.0
2017-12-08 15:05:00,56.09,56.12,55.94,56.05,51257.0,56.09,56.12,55.94,56.05,51257.0
2017-12-08 15:10:00,56.06,56.14,55.94,55.98,30584.0,56.06,56.14,55.94,55.98,30584.0
2017-12-08 15:15:00,55.99,56.04,55.9,56.01,19852.0,55.99,56.04,55.9,56.01,19852.0
2017-12-08 15:20:00,56.03,56.13,56.02,56.13,6637.0,56.03,56.13,56.02,56.13,6637.0
2017-12-08 15:25:00,56.14,56.19,56.04,56.1,9605.0,56.14,56.19,56.04,56.1,9605.0
2017-12-08 15:30:00,56.1,56.2,56.06,56.1,41840.0,56.1,56.2,56.06,56.1,41840.0
2017-12-08 15:35:00,56.08,56.13,56.05,56.1,13926.0,56.08,56.13,56.05,56.1,13926.0
2017-12-08 15:40:00,56.09,56.19,56.01,56.15,32157.0,56.09,56.19,56.01,56.15,32157.0
2017-12-08 15:45:00,56.14,56.14,56.05,56.08,31921.0,56.14,56.14,56.05,56.08,31921.0
2017-12-08 15:50:00,56.08,56.18,56.06,56.12,59579.0,56.08,56.18,56.06,56.12,59579.0
2017-12-08 15:55:00,56.13,56.15,56.04,56.06,47555.0,56.13,56.15,56.04,56.06,47555.0
2017-12-11 09:30:00,56.27,56.65,56.27,56.51,15905.0,56.27,56.65,56.27,56.51,15905.0
2017-12-11 09:35:00,56.58,56.64,56.46,56.64,5540.0,56.58,56.64,56.46,56.64,5540.0
2017-12-11 09:40:00,56.67,56.75,56.57,56.63,5701.0,56.67,56.75,56.57,56.63,5701.0
2017-12-11 09:45:00,56.58,56.77,56.29,56.32,13238.0,56.58,56.77,56.29,56.32,13238.0
2017-12-11 09:50:00,56.34,56.46,56.29,56.43,4500.0,56.34,56.46,56.29,56.43,4500.0
2017-12-11 09:55:00,56.45,56.54,56.31,56.54,8975.0,56.45,56.54,56.31,56.54,8975.0
2017-12-11 10:00:00,56.58,56.58,56.37,56.42,7778.0,56.58,56.58,56.37,56.42,7778.0
2017-12-11 10:05:00,56.43,56.6,56.43,56.58,6823.0,56.43,56.6,56.43,56.58,6823.0
2017-12-11 10:10:00,56.6,56.73,56.59,56.73,12410.0,56.6,56.73,56.59,56.73,12410.0
2017-12-11 10:15:00,56.75,56.75,56.62,56.63,11635.0,56.75,56.75,56.62,56.63,11635.0
2017-12-11 10:20:00,56.62,56.75,56.54,56.75,12770.0,56.62,56.75,56.54,56.75,12770.0
2017-12-11 10:25:00,56.74,56.76,56.55,56.55,14347.0,56.74,56.76,56.55,56.55,14347.0
2017-12-11 10:30:00,56.53,56.62,56.49,56.58,5740.0,56.53,56.62,56.49,56.58,5740.0
2017-12-11 10:35:00,56.6,56.6,56.39,56.42,15710.0,56.6,56.6,56.39,56.42,15710.0
2017-12-11 10:40:00,56.39,56.41,56.32,56.38,8320.0,56.39,56.41,56.32,56.38,8320.0
2017-12-11 10:45:00,56.36,56.42,56.35,56.35,9468.0,56.36,56.42,56.35,56.35,9468.0
2017-12-11 10:50:00,56.36,56.36,56.27,56.27,11485.0,56.36,56.36,56.27,56.27,11485.0
2017-12-11 10:55:00,56.28,56.28,56.09,56.16,8059.0,56.28,56.28,56.09,56.16,8059.0
2017-12-11 11:00:00,56.2,56.28,56.13,56.18,11293.0,56.2,56.28,56.13,56.18,11293.0
2017-12-11 11:05:00,56.21,56.28,56.18,56.22,5805.0,56.21,56.28,56.18,56.22,5805.0
2017-12-11 11:10:00,56.21,56.33,56.21,56.32,4931.0,56.21,56.33,56.21,56.32,4931.0
2017-12-11 11:15:00,56.32,56.56,56.32,56.55,27516.0,56.32,56.56,56.32,56.55,27516.0
2017-12-11 11:20:00,56.53,56.56,56.42,56.55,12944.0,56.53,56.56,56.42,56.55,12944.0
2017-12-11 11:25:00,56.53,56.67,56.42,56.46,20695.0,56.53,56.67,56.42,56.46,20695.0
2017-12-11 11:30:00,56.45,56.53,56.45,56.47,3170.0,56.45,56.53,56.45,56.47,3170.0
2017-12-11 11:35:00,56.46,56.51,56.41,56.51,3400.0,56.46,56.51,56.41,56.51,3400.0
2017-12-11 11:40:00,56.5,56.54,56.38,56.45,6983.0,56.5,56.54,56.38,56.45,6983.0
2017-12-11 11:45:00,56.43,56.57,56.43,56.57,2928.0,56.43,56.57,56.43,56.57,2928.0
2017-12-11 11:50:00,56.58,56.59,56.53,56.59,9954.0,56.58,56.59,56.53,56.59,9954.0
2017-12-11 11:55:00,56.57,56.57,56.49,56.5,5158.0,56.57,56.57,56.49,56.5,5158.0
2017-12-11 12:00:00,56.48,56.62,56.48,56.61,6633.0,56.48,56.62,56.48,56.61,6633.0
2017-12-11 12:05:00,56.58,56.67,56.58,56.6,3225.0,56.58,56.67,56.58,56.6,3225.0
2017-12-11 12:10:00,56.58,56.58,56.43,56.44,18487.0,56.58,56.58,56.43,56.44,18487.0
2017-12-11 12:15:00,56.44,56.56,56.42,56.45,11227.0,56.44,56.56,56.42,56.45,11227.0
2017-12-11 12:20:00,56.44,56.46,56.38,56.46,7482.0,56.44,56.46,56.38,56.46,7482.0
2017-12-11 12:25:00,56.43,56.51,56.41,56.49,10493.0,56.43,56.51,56.41,56.49,10493.0
2017-12-11 12:30:00,56.46,56.52,56.41,56.47,20845.0,56.46,56.52,56.41,56.47,20845.0
2017-12-11 12:35:00,56.45,56.47,56.41,56.41,12864.0,56.45,56.47,56.41,56.41,12864.0
2017-12-11 12:40:00,56.4,56.4,56.29,56.3,3908.0,56.4,56.4,56.29,56.3,3908.0
2017-12-11 12:45:00,56.26,56.35,56.24,56.3,5053.0,56.26,56.35,56.24,56.3,5053.0
2017-12-11 12:50:00,56.3,56.41,56.29,56.35,5900.0,56.3,56.41,56.29,56.35,5900.0
2017-12-11 12:55:00,56.37,56.4,56.32,56.35,10000.0,56.37,56.4,56.32,56.35,10000.0
2017-12-11 13:00:00,56.34,56.35,56.3,56.33,9286.0,56.34,56.35,56.3,56.33,9286.0
2017-12-11 13:05:00,56.31,56.39,56.31,56.37,8580.0,56.31,56.39,56.31,56.37,8580.0
2017-12-11 13:10:00,56.35,56.46,56.34,56.43,45858.0,56.35,56.46,56.34,56.43,45858.0
2017-12-11 13:15:00,56.43,56.56,56.43,56.51,59905.0,56.43,56.56,56.43,56.51,59905.0
2017-12-11 13:20:00,56.5,56.56,56.5,56.56,5018.0,56.5,56.56,56.5,56.56,5018.0
2017-12-11 13:25:00,56.56,56.56,56.49,56.53,11920.0,56.56,56.56,56.49,56.53,11920.0
2017-12-11 13:30:00,56.51,56.6,56.51,56.55,17818.0,56.51,56.6,56.51,56.55,17818.0
2017-12-11 13:35:00,56.53,56.66,56.52,56.65,23635.0,56.53,56.66,56.52,56.65,23635.0
2017-12-11 13:40:00,56.67,56.77,56.62,56.71,49771.0,56.67,56.77,56.62,56.71,49771.0
2017-12-11 13:45:00,56.71,56.88,56.66,56.83,40565.0,56.71,56.88,56.66,56.83,40565.0
2017-12-11 13:50:00,56.83,56.9,56.8,56.9,17641.0,56.83,56.9,56.8,56.9,17641.0
2017-12-11 13:55:00,56.89,56.94,56.66,56.75,32903.0,56.89,56.94,56.66,56.75,32903.0
2017-12-11 14:00:00,56.75,56.8,56.72,56.77,7050.0,56.75,56.8,56.72,56.77,7050.0
2017-12-11 14:05:00,56.75,56.82,56.75,56.78,4950.0,56.75,56.82,56.75,56.78,4950.0
2017-12-11 14:10:00,56.79,56.82,56.76,56.79,10592.0,56.79,56.82,56.76,56.79,10592.0
2017-12-11 14:15:00,56.77,56.79,56.65,56.67,12727.0,56.77,56.79,56.65,56.67,12727.0
2017-12-11 14:20:00,56.67,56.72,56.6,56.61,12110.0,56.67,56.72,56.6,56.61,12110.0
2017-12-11 14:25:00,56.62,56.67,56.56,56.58,6113.0,56.62,56.67,56.56,56.58,6113.0
2017-12-11 14:30:00,56.57,56.6,56.5,56.53,8510.0,56.57,56.6,56.5,56.53,8510.0
2017-12-11 14:35:00,56.52,56.57,56.51,56.57,2604.0,56.52,56.57,56.51,56.57,2604.0
2017-12-11 14:40:00,56.54,56.54,56.51,56.54,2700.0,56.54,56.54,56.51,56.54,2700.0
2017-12-11 14:45:00,56.53,56.54,56.51,56.54,4534.0,56.53,56.54,56.51,56.54,4534.0
2017-12-11 14:50:00,56.53,56.57,56.48,56.54,8208.0,56.53,56.57,56.48,56.54,8208.0
2017-12-11 14:55:00,56.54,56.63,56.54,56.62,5691.0,56.54,56.63,56.54,56.62,5691.0
2017-12-11 15:00:00,56.62,56.65,56.59,56.65,4350.0,56.62,56.65,56.59,56.65,4350.0
2017-12-11 15:05:00,56.64,56.66,56.62,56.66,6811.0,56.64,56.66,56.62,56.66,6811.0
2017-12-11 15:10:00,56.66,56.69,56.64,56.67,4618.0,56.66,56.69,56.64,56.67,4618.0
2017-12-11 15:15:00,56.68,56.74,56.68,56.7,8644.0,56.68,56.74,56.68,56.7,8644.0
2017-12-11 15:20:00,56.71,56.72,56.68,56.71,5697.0,56.71,56.72,56.68,56.71,5697.0
2017-12-11 15:25:00,56.71,56.71,56.68,56.69,7062.0,56.71,56.71,56.68,56.69,7062.0
2017-12-11 15:30:00,56.7,56.74,56.69,56.74,15646.0,56.7,56.74,56.69,56.74,15646.0
2017-12-11 15:35:00,56.72,56.78,56.7,56.77,15698.0,56.72,56.78,56.7,56.77,15698.0
2017-12-11 15:40:00,56.77,56.79,56.67,56.7,16546.0,56.77,56.79,56.67,56.7,16546.0
2017-12-11 15:45:00,56.68,56.71,56.64,56.65,16488.0,56.68,56.71,56.64,56.65,16488.0
2017-12-11 15:50:00,56.65,56.68,56.58,56.58,50962.0,56.65,56.68,56.58,56.58,50962.0
2017-12-11 15:55:00,56.58,56.63,56.52,56.62,65435.0,56.58,56.63,56.52,56.62,65435.0
2017-12-12 09:30:00,56.48,56.63,56.35,56.43,17889.0,56.48,56.63,56.35,56.43,17889.0
2017-12-12 09:35:00,56.54,56.55,56.23,56.33,4700.0,56.54,56.55,56.23,56.33,4700.0
2017-12-12 09:40:00,56.37,56.7,56.37,56.7,3108.0,56.37,56.7,56.37,56.7,3108.0
2017-12-12 09:45:00,56.66,56.66,56.24,56.33,7499.0,56.66,56.66,56.24,56.33,7499.0
2017-12-12 09:50:00,56.39,56.47,56.28,56.28,10499.0,56.39,56.47,56.28,56.28,10499.0
2017-12-12 09:55:00,56.27,56.3,56.18,56.28,11979.0,56.27,56.3,56.18,56.28,11979.0
2017-12-12 10:00:00,56.33,56.57,56.27,56.57,14141.0,56.33,56.57,56.27,56.57,14141.0
2017-12-12 10:05:00,56.53,56.65,56.35,56.37,15210.0,56.53,56.65,56.35,56.37,15210.0
2017-12-12 10:10:00,56.33,56.36,56.27,56.31,5566.0,56.33,56.36,56.27,56.31,5566.0
2017-12-12 10:15:00,56.34,56.34,56.1,56.1,14902.0,56.34,56.34,56.1,56.1,14902.0
2017-12-12 10:20:00,56.12,56.17,56.06,56.17,18428.0,56.12,56.17,56.06,56.17,18428.0
2017-12-12 10:25:00,56.15,56.2,56.1,56.1,6955.0,56.15,56.2,56.1,56.1,6955.0
2017-12-12 10:30:00,56.13,56.13,55.87,55.93,12791.0,56.13,56.13,55.87,55.93,12791.0
2017-12-12 10:35:00,55.88,56.05,55.88,56.05,4540.0,55.88,56.05,55.88,56.05,4540.0
2017-12-12 10:40:00,56.06,56.06,55.93,55.93,5841.0,56.06,56.06,55.93,55.93,5841.0
2017-12-12 10:45:00,55.93,56.02,55.9,56.02,4255.0,55.93,56.02,55.9,56.02,4255.0
2017-12-12 10:50:00,56.04,56.18,56.01,56.17,8072.0,56.04,56.18,56.01,56.17,8072.0
2017-12-12 10:55:00,56.16,56.21,56.02,56.05,5404.0,56.16,56.21,56.02,56.05,5404.0
2017-12-12 11:00:00,56.06,56.06,55.7,55.76,103756.0,56.06,56.06,55.7,55.76,103756.0
2017-12-12 11:05:00,55.79,55.95,55.76,55.92,13465.0,55.79,55.95,55.76,55.92,13465.0
2017-12-12 11:10:00,55.91,55.94,55.8,55.87,10449.0,55.91,55.94,55.8,55.87,10449.0
2017-12-12 11:15:00,55.87,55.87,55.72,55.74,8660.0,55.87,55.87,55.72,55.74,8660.0
2017-12-12 11:20:00,55.72,55.85,55.72,55.79,13820.0,55.72,55.85,55.72,55.79,13820.0
2017-12-12 11:25:00,55.81,55.97,55.8,55.96,10174.0,55.81,55.97,55.8,55.96,10174.0
2017-12-12 11:30:00,55.95,56.12,55.94,55.99,9460.0,55.95,56.12,55.94,55.99,9460.0
2017-12-12 11:35:00,56.0,56.08,55.98,56.04,13526.0,56.0,56.08,55.98,56.04,13526.0
2017-12-12 11:40:00,56.03,56.03,55.97,55.97,2435.0,56.03,56.03,55.97,55.97,2435.0
2017-12-12 11:45:00,55.96,55.97,55.85,55.96,4800.0,55.96,55.97,55.85,55.96,4800.0
2017-12-12 11:50:00,55.97,56.0,55.85,55.89,5216.0,55.97,56.0,55.85,55.89,5216.0
2017-12-12 11:55:00,55.9,55.91,55.89,55.89,1904.0,55.9,55.91,55.89,55.89,1904.0
2017-12-12 12:00:00,55.9,55.91,55.86,55.89,4926.0,55.9,55.91,55.86,55.89,4926.0
2017-12-12 12:05:00,55.87,55.91,55.85,55.91,3120.0,55.87,55.91,55.85,55.91,3120.0
2017-12-12 12:10:00,55.91,55.93,55.88,55.9,7174.0,55.91,55.93,55.88,55.9,7174.0
2017-12-12 12:15:00,55.9,55.9,55.86,55.89,9600.0,55.9,55.9,55.86,55.89,9600.0
2017-12-12 12:20:00,55.89,55.9,55.85,55.85,10943.0,55.89,55.9,55.85,55.85,10943.0
2017-12-12 12:25:00,55.86,55.86,55.72,55.77,15926.0,55.86,55.86,55.72,55.77,15926.0
2017-12-12 12:30:00,55.73,55.76,55.69,55.71,7178.0,55.73,55.76,55.69,55.71,7178.0
2017-12-12 12:35:00,55.7,55.7,55.6,55.6,3365.0,55.7,55.7,55.6,55.6,3365.0
2017-12-12 12:40:00,55.61,55.67,55.59,55.65,6613.0,55.61,55.67,55.59,55.65,6613.0
2017-12-12 12:45:00,55.64,55.71,55.63,55.69,7615.0,55.64,55.71,55.63,55.69,7615.0
2017-12-12 12:50:00,55.7,55.74,55.68,55.68,3141.0,55.7,55.74,55.68,55.68,3141.0
2017-12-12 12:55:00,55.7,55.82,55.69,55.77,7462.0,55.7,55.82,55.69,55.77,7462.0
2017-12-12 13:00:00,55.74,55.76,55.66,55.67,6585.0,55.74,55.76,55.66,55.67,6585.0
2017-12-12 13:05:00,55.68,55.76,55.66,55.75,10600.0,55.68,55.76,55.66,55.75,10600.0
2017-12-12 13:10:00,55.75,55.76,55.7,55.74,2300.0,55.75,55.76,55.7,55.74,2300.0
2017-12-12 13:15:00,55.74,55.75,55.7,55.73,3506.0,55.74,55.75,55.7,55.73,3506.0
2017-12-12 13:20:00,55.74,55.79,55.73,55.78,2396.0,55.74,55.79,55.73,55.78,2396.0
2017-12-12 13:25:00,55.81,55.84,55.76,55.79,9057.0,55.81,55.84,55.76,55.79,9057.0
2017-12-12 13:30:00,55.77,55.77,55.7,55.73,5892.0,55.77,55.77,55.7,55.73,5892.0
2017-12-12 13:35:00,55.76,55.81,55.75,55.79,6534.0,55.76,55.81,55.75,55.79,6534.0
2017-12-12 13:40:00,55.78,55.87,55.75,55.82,4140.0,55.78,55.87,55.75,55.82,4140.0
2017-12-12 13:45:00,55.82,55.82,55.73,55.73,5373.0,55.82,55.82,55.73,55.73,5373.0
2017-12-12 13:50:00,55.72,55.76,55.69,55.7,9270.0,55.72,55.76,55.69,55.7,9270.0
2017-12-12 13:55:00,55.7,55.83,55.68,55.8,11554.0,55.7,55.83,55.68,55.8,11554.0
2017-12-12 14:00:00,55.8,55.84,55.74,55.83,4052.0,55.8,55.84,55.74,55.83,4052.0
2017-12-12 14:05:00,55.84,55.87,55.78,55.83,5133.0,55.84,55.87,55.78,55.83,5133.0
2017-12-12 14:10:00,55.83,55.94,55.82,55.91,8079.0,55.83,55.94,55.82,55.91,8079.0
2017-12-12 14:15:00,55.89,55.9,55.84,55.88,8882.0,55.89,55.9,55.84,55.88,8882.0
2017-12-12 14:20:00,55.89,55.99,55.87,55.91,5683.0,55.89,55.99,55.87,55.91,5683.0
2017-12-12 14:25:00,55.93,56.0,55.92,55.98,7097.0,55.93,56.0,55.92,55.98,7097.0
2017-12-12 14:30:00,55.98,55.99,55.94,55.97,3500.0,55.98,55.99,55.94,55.97,3500.0
2017-12-12 14:35:00,55.97,55.98,55.92,55.95,6450.0,55.97,55.98,55.92,55.95,6450.0
2017-12-12 14:40:00,55.98,56.01,55.96,55.96,6273.0,55.98,56.01,55.96,55.96,6273.0
2017-12-12 14:45:00,55.97,56.05,55.96,56.04,6995.0,55.97,56.05,55.96,56.04,6995.0
2017-12-12 14:50:00,56.04,56.08,55.98,55.99,12394.0,56.04,56.08,55.98,55.99,12394.0
2017-12-12 14:55:00,56.01,56.04,55.97,56.01,11069.0,56.01,56.04,55.97,56.01,11069.0
2017-12-12 15:00:00,56.01,56.1,56.01,56.1,11839.0,56.01,56.1,56.01,56.1,11839.0
2017-12-12 15:05:00,56.1,56.17,56.09,56.16,15315.0,56.1,56.17,56.09,56.16,15315.0
2017-12-12 15:10:00,56.14,56.16,56.11,56.13,8061.0,56.14,56.16,56.11,56.13,8061.0
2017-12-12 15:15:00,56.13,56.14,56.1,56.13,9933.0,56.13,56.14,56.1,56.13,9933.0
2017-12-12 15:20:00,56.12,56.13,56.05,56.1,16145.0,56.12,56.13,56.05,56.1,16145.0
2017-12-12 15:25:00,56.08,56.12,55.96,55.97,11126.0,56.08,56.12,55.96,55.97,11126.0
2017-12-12 15:30:00,55.98,56.03,55.96,56.03,12587.0,55.98,56.03,55.96,56.03,12587.0
2017-12-12 15:35:00,56.02,56.03,55.97,56.0,10113.0,56.02,56.03,55.97,56.0,10113.0
2017-12-12 15:40:00,55.99,56.06,55.98,56.0,14423.0,55.99,56.06,55.98,56.0,14423.0
2017-12-12 15:45:00,55.99,56.0,55.92,55.94,28280.0,55.99,56.0,55.92,55.94,28280.0
2017-12-12 15:50:00,55.92,55.96,55.87,55.9,21583.0,55.92,55.96,55.87,55.9,21583.0
2017-12-12 15:55:00,55.9,55.95,55.87,55.87,44478.0,55.9,55.95,55.87,55.87,44478.0
2017-12-13 09:30:00,55.81,56.28,55.74,56.28,13919.0,55.81,56.28,55.74,56.28,13919.0
2017-12-13 09:35:00,56.26,56.28,56.19,56.24,3825.0,56.26,56.28,56.19,56.24,3825.0
2017-12-13 09:40:00,56.3,56.51,56.18,56.23,6987.0,56.3,56.51,56.18,56.23,6987.0
2017-12-13 09:45:00,56.31,56.33,56.13,56.21,6308.0,56.31,56.33,56.13,56.21,6308.0
2017-12-13 09:50:00,56.25,56.45,56.09,56.41,11964.0,56.25,56.45,56.09,56.41,11964.0
2017-12-13 09:55:00,56.39,56.39,55.9,55.9,9500.0,56.39,56.39,55.9,55.9,9500.0
2017-12-13 10:00:00,55.88,56.0,55.84,55.98,4529.0,55.88,56.0,55.84,55.98,4529.0
2017-12-13 10:05:00,55.98,56.0,55.86,55.9,7367.0,55.98,56.0,55.86,55.9,7367.0
2017-12-13 10:10:00,55.9,56.06,55.9,56.02,5460.0,55.9,56.06,55.9,56.02,5460.0
2017-12-13 10:15:00,55.98,56.02,55.93,55.94,3229.0,55.98,56.02,55.93,55.94,3229.0
2017-12-13 10:20:00,55.97,55.99,55.89,55.89,2342.0,55.97,55.99,55.89,55.89,2342.0
2017-12-13 10:25:00,55.87,55.88,55.7,55.83,4759.0,55.87,55.88,55.7,55.83,4759.0
2017-12-13 10:30:00,55.79,55.92,55.79,55.9,3824.0,55.79,55.92,55.79,55.9,3824.0
2017-12-13 10:35:00,55.91,55.95,55.88,55.94,5604.0,55.91,55.95,55.88,55.94,5604.0
2017-12-13 10:40:00,55.95,55.95,55.9,55.9,7364.0,55.95,55.95,55.9,55.9,7364.0
2017-12-13 10:45:00,55.9,55.95,55.81,55.81,7625.0,55.9,55.95,55.81,55.81,7625.0
2017-12-13 10:50:00,55.84,55.86,55.61,55.78,15245.0,55.84,55.86,55.61,55.78,15245.0
2017-12-13 10:55:00,55.75,56.0,55.73,55.98,7812.0,55.75,56.0,55.73,55.98,7812.0
2017-12-13 11:00:00,55.95,56.17,55.92,56.17,10592.0,55.95,56.17,55.92,56.17,10592.0
2017-12-13 11:05:00,56.18,56.36,56.18,56.36,12061.0,56.18,56.36,56.18,56.36,12061.0
2017-12-13 11:10:00,56.38,56.49,56.37,56.39,12407.0,56.38,56.49,56.37,56.39,12407.0
2017-12-13 11:15:00,56.39,56.39,56.29,56.34,9723.0,56.39,56.39,56.29,56.34,9723.0
2017-12-13 11:20:00,56.35,56.42,56.28,56.39,24534.0,56.35,56.42,56.28,56.39,24534.0
2017-12-13 11:25:00,56.39,56.53,56.29,56.48,42263.0,56.39,56.53,56.29,56.48,42263.0
2017-12-13 11:30:00,56.51,56.64,56.51,56.62,66398.0,56.51,56.64,56.51,56.62,66398.0
2017-12-13 11:35:00,56.61,56.78,56.59,56.69,81348.0,56.61,56.78,56.59,56.69,81348.0
2017-12-13 11:40:00,56.69,56.81,56.42,56.44,45702.0,56.69,56.81,56.42,56.44,45702.0
2017-12-13 11:45:00,56.41,56.43,56.29,56.43,8360.0,56.41,56.43,56.29,56.43,8360.0
2017-12-13 11:50:00,56.51,56.58,56.39,56.58,8028.0,56.51,56.58,56.39,56.58,8028.0
2017-12-13 11:55:00,56.56,56.6,56.52,56.59,7691.0,56.56,56.6,56.52,56.59,7691.0
2017-12-13 12:00:00,56.57,56.6,56.41,56.43,7779.0,56.57,56.6,56.41,56.43,7779.0
2017-12-13 12:05:00,56.43,56.53,56.43,56.47,10490.0,56.43,56.53,56.43,56.47,10490.0
2017-12-13 12:10:00,56.48,56.52,56.46,56.49,14240.0,56.48,56.52,56.46,56.49,14240.0
2017-12-13 12:15:00,56.49,56.51,56.42,56.42,6573.0,56.49,56.51,56.42,56.42,6573.0
2017-12-13 12:20:00,56.4,56.49,56.4,56.46,5010.0,56.4,56.49,56.4,56.46,5010.0
2017-12-13 12:25:00,56.47,56.47,56.43,56.45,3350.0,56.47,56.47,56.43,56.45,3350.0
2017-12-13 12:30:00,56.46,56.48,56.39,56.4,5509.0,56.46,56.48,56.39,56.4,5509.0
2017-12-13 12:35:00,56.4,56.4,56.21,56.21,4069.0,56.4,56.4,56.21,56.21,4069.0
2017-12-13 12:40:00,56.23,56.31,56.23,56.29,4821.0,56.23,56.31,56.23,56.29,4821.0
2017-12-13 12:45:00,56.32,56.42,56.32,56.33,30370.0,56.32,56.42,56.32,56.33,30370.0
2017-12-13 12:50:00,56.34,56.38,56.28,56.29,6504.0,56.34,56.38,56.28,56.29,6504.0
2017-12-13 12:55:00,56.28,56.29,56.27,56.28,2600.0,56.28,56.29,56.27,56.28,2600.0
2017-12-13 13:00:00,56.26,56.27,56.22,56.23,2070.0,56.26,56.27,56.22,56.23,2070.0
2017-12-13 13:05:00,56.25,56.27,56.22,56.22,4520.0,56.25,56.27,56.22,56.22,4520.0
2017-12-13 13:10:00,56.23,56.25,56.19,56.22,3645.0,56.23,56.25,56.19,56.22,3645.0
2017-12-13 13:15:00,56.2,56.21,56.17,56.17,3625.0,56.2,56.21,56.17,56.17,3625.0
2017-12-13 13:20:00,56.19,56.21,56.18,56.2,3925.0,56.19,56.21,56.18,56.2,3925.0
2017-12-13 13:25:00,56.21,56.21,56.17,56.18,2007.0,56.21,56.21,56.17,56.18,2007.0
2017-12-13 13:30:00,56.21,56.23,56.15,56.18,4684.0,56.21,56.23,56.15,56.18,4684.0
2017-12-13 13:35:00,56.18,56.21,56.17,56.18,11162.0,56.18,56.21,56.17,56.18,11162.0
2017-12-13 13:40:00,56.19,56.2,56.03,56.04,16424.0,56.19,56.2,56.03,56.04,16424.0
2017-12-13 13:45:00,56.04,56.04,55.84,55.84,11029.0,56.04,56.04,55.84,55.84,11029.0
2017-12-13 13:50:00,55.88,55.94,55.86,55.91,7144.0,55.88,55.94,55.86,55.91,7144.0
2017-12-13 13:55:00,55.92,55.93,55.88,55.88,6704.0,55.92,55.93,55.88,55.88,6704.0
2017-12-13 14:00:00,55.91,55.93,55.86,55.86,9925.0,55.91,55.93,55.86,55.86,9925.0
2017-12-13 14:05:00,55.86,55.88,55.81,55.85,5791.0,55.86,55.88,55.81,55.85,5791.0
2017-12-13 14:10:00,55.86,55.93,55.85,55.9,5396.0,55.86,55.93,55.85,55.9,5396.0
2017-12-13 14:15:00,55.9,55.94,55.89,55.94,8586.0,55.9,55.94,55.89,55.94,8586.0
2017-12-13 14:20:00,55.94,55.94,55.91,55.91,10000.0,55.94,55.94,55.91,55.91,10000.0
2017-12-13 14:25:00,55.9,56.0,55.9,55.98,14100.0,55.9,56.0,55.9,55.98,14100.0
2017-12-13 14:30:00,56.0,56.07,55.91,55.97,21488.0,56.0,56.07,55.91,55.97,21488.0
2017-12-13 14:35:00,55.96,55.97,55.93,55.96,3015.0,55.96,55.97,55.93,55.96,3015.0
2017-12-13 14:40:00,55.96,55.97,55.91,55.95,6356.0,55.96,55.97,55.91,55.95,6356.0
2017-12-13 14:45:00,55.96,56.03,55.95,56.0,13514.0,55.96,56.03,55.95,56.0,13514.0
2017-12-13 14:50:00,55.99,56.01,55.97,56.01,12856.0,55.99,56.01,55.97,56.01,12856.0
2017-12-13 14:55:00,56.0,56.13,55.99,56.13,8365.0,56.0,56.13,55.99,56.13,8365.0
2017-12-13 15:00:00,56.12,56.15,55.99,56.0,10813.0,56.12,56.15,55.99,56.0,10813.0
2017-12-13 15:05:00,55.99,56.0,55.94,55.94,7404.0,55.99,56.0,55.94,55.94,7404.0
2017-12-13 15:10:00,55.93,56.0,55.91,56.0,16111.0,55.93,56.0,55.91,56.0,16111.0
2017-12-13 15:15:00,56.0,56.02,55.97,56.02,8796.0,56.0,56.02,55.97,56.02,8796.0
2017-12-13 15:20:00,56.02,56.09,56.01,56.03,6700.0,56.02,56.09,56.01,56.03,6700.0
2017-12-13 15:25:00,56.05,56.06,55.97,56.03,13578.0,56.05,56.06,55.97,56.03,13578.0
2017-12-13 15:30:00,56.03,56.06,56.0,56.02,11353.0,56.03,56.06,56.0,56.02,11353.0
2017-12-13 15:35:00,56.02,56.06,56.01,56.03,16930.0,56.02,56.06,56.01,56.03,16930.0
2017-12-13 15:40:00,56.01,56.05,55.93,56.03,15698.0,56.01,56.05,55.93,56.03,15698.0
2017-12-13 15:45:00,56.03,56.08,56.01,56.04,17822.0,56.03,56.08,56.01,56.04,17822.0
2017-12-13 15:50:00,56.04,56.04,55.96,55.98,23970.0,56.04,56.04,55.96,55.98,23970.0
2017-12-13 15:55:00,55.99,56.01,55.91,55.93,41315.0,55.99,56.01,55.91,55.93,41315.0
2017-12-14 09:30:00,56.04,56.14,55.99,56.13,6290.0,56.04,56.14,55.99,56.13,6290.0
2017-12-14 09:35:00,56.18,56.18,56.05,56.18,7525.0,56.18,56.18,56.05,56.18,7525.0
2017-12-14 09:40:00,56.16,56.47,56.14,56.41,19771.0,56.16,56.47,56.14,56.41,19771.0
2017-12-14 09:45:00,56.43,56.66,56.38,56.56,7094.0,56.43,56.66,56.38,56.56,7094.0
2017-12-14 09:50:00,56.55,56.55,56.33,56.4,5061.0,56.55,56.55,56.33,56.4,5061.0
2017-12-14 09:55:00,56.4,56.5,56.33,56.39,2912.0,56.4,56.5,56.33,56.39,2912.0
2017-12-14 10:00:00,56.44,56.55,56.41,56.55,16387.0,56.44,56.55,56.41,56.55,16387.0
2017-12-14 10:05:00,56.53,56.6,56.45,56.48,7844.0,56.53,56.6,56.45,56.48,7844.0
2017-12-14 10:10:00,56.48,56.5,56.26,56.29,8171.0,56.48,56.5,56.26,56.29,8171.0
2017-12-14 10:15:00,56.28,56.37,56.22,56.27,17363.0,56.28,56.37,56.22,56.27,17363.0
2017-12-14 10:20:00,56.28,56.46,56.21,56.39,18683.0,56.28,56.46,56.21,56.39,18683.0
2017-12-14 10:25:00,56.38,56.39,56.12,56.16,12197.0,56.38,56.39,56.12,56.16,12197.0
2017-12-14 10:30:00,56.17,56.17,56.1,56.15,6250.0,56.17,56.17,56.1,56.15,6250.0
2017-12-14 10:35:00,56.17,56.22,56.15,56.17,3304.0,56.17,56.22,56.15,56.17,3304.0
2017-12-14 10:40:00,56.18,56.3,56.17,56.25,6018.0,56.18,56.3,56.17,56.25,6018.0
2017-12-14 10:45:00,56.25,56.25,56.14,56.14,3850.0,56.25,56.25,56.14,56.14,3850.0
2017-12-14 10:50:00,56.14,56.15,56.07,56.14,6915.0,56.14,56.15,56.07,56.14,6915.0
2017-12-14 10:55:00,56.14,56.15,56.07,56.07,4787.0,56.14,56.15,56.07,56.07,4787.0
2017-12-14 11:00:00,56.08,56.16,56.08,56.12,7701.0,56.08,56.16,56.08,56.12,7701.0
2017-12-14 11:05:00,56.08,56.12,56.04,56.08,5502.0,56.08,56.12,56.04,56.08,5502.0
2017-12-14 11:10:00,56.09,56.1,56.0,56.03,7595.0,56.09,56.1,56.0,56.03,7595.0
2017-12-14 11:15:00,56.0,56.05,55.92,56.01,6764.0,56.0,56.05,55.92,56.01,6764.0
2017-12-14 11:20:00,56.03,56.03,55.9,55.98,4757.0,56.03,56.03,55.9,55.98,4757.0
2017-12-14 11:25:00,56.0,56.03,55.96,55.98,5505.0,56.0,56.03,55.96,55.98,5505.0
2017-12-14 11:30:00,55.99,56.01,55.94,56.01,4140.0,55.99,56.01,55.94,56.01,4140.0
2017-12-14 11:35:00,56.02,56.11,56.01,56.05,4721.0,56.02,56.11,56.01,56.05,4721.0
2017-12-14 11:40:00,56.05,56.05,56.01,56.02,7024.0,56.05,56.05,56.01,56.02,7024.0
2017-12-14 11:45:00,56.01,56.01,55.93,55.98,5420.0,56.01,56.01,55.93,55.98,5420.0
2017-12-14 11:50:00,55.98,55.98,55.93,55.94,3330.0,55.98,55.98,55.93,55.94,3330.0
2017-12-14 11:55:00,55.94,55.98,55.93,55.95,5284.0,55.94,55.98,55.93,55.95,5284.0
2017-12-14 12:00:00,55.94,55.99,55.91,55.98,3419.0,55.94,55.99,55.91,55.98,3419.0
2017-12-14 12:05:00,55.98,56.06,55.97,56.06,4268.0,55.98,56.06,55.97,56.06,4268.0
2017-12-14 12:10:00,56.05,56.09,55.99,56.0,13464.0,56.05,56.09,55.99,56.0,13464.0
2017-12-14 12:15:00,56.01,56.06,56.0,56.04,5266.0,56.01,56.06,56.0,56.04,5266.0
2017-12-14 12:20:00,56.05,56.05,55.89,55.9,47525.0,56.05,56.05,55.89,55.9,47525.0
2017-12-14 12:25:00,55.91,55.96,55.86,55.93,13444.0,55.91,55.96,55.86,55.93,13444.0
2017-12-14 12:30:00,55.92,56.05,55.9,56.05,5485.0,55.92,56.05,55.9,56.05,5485.0
2017-12-14 12:35:00,56.07,56.08,55.99,56.0,3070.0,56.07,56.08,55.99,56.0,3070.0
2017-12-14 12:40:00,56.0,56.01,55.94,55.99,8564.0,56.0,56.01,55.94,55.99,8564.0
2017-12-14 12:45:00,55.99,56.01,55.92,55.92,10139.0,55.99,56.01,55.92,55.92,10139.0
2017-12-14 12:50:00,55.91,55.92,55.79,55.8,10890.0,55.91,55.92,55.79,55.8,10890.0
2017-12-14 12:55:00,55.82,55.82,55.73,55.75,5296.0,55.82,55.82,55.73,55.75,5296.0
2017-12-14 13:00:00,55.78,55.79,55.68,55.7,3833.0,55.78,55.79,55.68,55.7,3833.0
2017-12-14 13:05:00,55.7,55.74,55.7,55.72,1350.0,55.7,55.74,55.7,55.72,1350.0
2017-12-14 13:10:00,55.71,55.71,55.55,55.55,6968.0,55.71,55.71,55.55,55.55,6968.0
2017-12-14 13:15:00,55.5,55.55,55.41,55.55,8088.0,55.5,55.55,55.41,55.55,8088.0
2017-12-14 13:20:00,55.53,55.59,55.52,55.55,7779.0,55.53,55.59,55.52,55.55,7779.0
2017-12-14 13:25:00,55.59,55.62,55.57,55.58,3825.0,55.59,55.62,55.57,55.58,3825.0
2017-12-14 13:30:00,55.56,55.6,55.52,55.6,3738.0,55.56,55.6,55.52,55.6,3738.0
2017-12-14 13:35:00,55.58,55.58,55.5,55.5,4763.0,55.58,55.58,55.5,55.5,4763.0
2017-12-14 13:40:00,55.52,55.55,55.45,55.47,13815.0,55.52,55.55,55.45,55.47,13815.0
2017-12-14 13:45:00,55.47,55.56,55.46,55.54,6263.0,55.47,55.56,55.46,55.54,6263.0
2017-12-14 13:50:00,55.57,55.58,55.54,55.56,3525.0,55.57,55.58,55.54,55.56,3525.0
2017-12-14 13:55:00,55.54,55.56,55.45,55.5,7251.0,55.54,55.56,55.45,55.5,7251.0
2017-12-14 14:00:00,55.47,55.58,55.44,55.58,4450.0,55.47,55.58,55.44,55.58,4450.0
2017-12-14 14:05:00,55.58,55.62,55.58,55.6,3919.0,55.58,55.62,55.58,55.6,3919.0
2017-12-14 14:10:00,55.61,55.62,55.57,55.62,3731.0,55.61,55.62,55.57,55.62,3731.0
2017-12-14 14:15:00,55.62,55.63,55.55,55.57,6747.0,55.62,55.63,55.55,55.57,6747.0
2017-12-14 14:20:00,55.56,55.56,55.36,55.37,8861.0,55.56,55.56,55.36,55.37,8861.0
2017-12-14 14:25:00,55.38,55.49,55.38,55.39,5159.0,55.38,55.49,55.38,55.39,5159.0
2017-12-14 14:30:00,55.36,55.46,55.34,55.44,5304.0,55.36,55.46,55.34,55.44,5304.0
2017-12-14 14:35:00,55.42,55.44,55.35,55.4,6000.0,55.42,55.44,55.35,55.4,6000.0
2017-12-14 14:40:00,55.39,55.41,55.34,55.35,5747.0,55.39,55.41,55.34,55.35,5747.0
2017-12-14 14:45:00,55.36,55.38,55.29,55.3,7030.0,55.36,55.38,55.29,55.3,7030.0
2017-12-14 14:50:00,55.32,55.35,55.28,55.35,14354.0,55.32,55.35,55.28,55.35,14354.0
2017-12-14 14:55:00,55.33,55.5,55.3,55.5,6175.0,55.33,55.5,55.3,55.5,6175.0
2017-12-14 15:00:00,55.5,55.72,55.43,55.67,27068.0,55.5,55.72,55.43,55.67,27068.0
2017-12-14 15:05:00,55.69,55.83,55.52,55.52,51722.0,55.69,55.83,55.52,55.52,51722.0
2017-12-14 15:10:00,55.51,55.68,55.51,55.65,21714.0,55.51,55.68,55.51,55.65,21714.0
2017-12-14 15:15:00,55.63,55.63,55.53,55.57,10898.0,55.63,55.63,55.53,55.57,10898.0
2017-12-14 15:20:00,55.56,55.72,55.56,55.67,21234.0,55.56,55.72,55.56,55.67,21234.0
2017-12-14 15:25:00,55.68,55.68,55.57,55.63,34151.0,55.68,55.68,55.57,55.63,34151.0
2017-12-14 15:30:00,55.62,55.64,55.58,55.61,21215.0,55.62,55.64,55.58,55.61,21215.0
2017-12-14 15:35:00,55.61,55.67,55.61,55.66,33132.0,55.61,55.67,55.61,55.66,33132.0
2017-12-14 15:40:00,55.66,55.74,55.59,55.62,32648.0,55.66,55.74,55.59,55.62,32648.0
2017-12-14 15:45:00,55.61,55.68,55.59,55.68,23081.0,55.61,55.68,55.59,55.68,23081.0
2017-12-14 15:50:00,55.67,55.68,55.6,55.63,38283.0,55.67,55.68,55.6,55.63,38283.0
2017-12-14 15:55:00,55.64,55.65,55.57,55.59,58599.0,55.64,55.65,55.57,55.59,58599.0
2017-12-15 09:30:00,55.76,55.79,55.7,55.79,11414.0,55.76,55.79,55.7,55.79,11414.0
2017-12-15 09:35:00,55.95,55.95,55.64,55.7,4455.0,55.95,55.95,55.64,55.7,4455.0
2017-12-15 09:40:00,55.68,55.76,55.63,55.67,4486.0,55.68,55.76,55.63,55.67,4486.0
2017-12-15 09:45:00,55.67,55.73,55.65,55.65,1540.0,55.67,55.73,55.65,55.65,1540.0
2017-12-15 09:50:00,55.81,55.93,55.75,55.91,3218.0,55.81,55.93,55.75,55.91,3218.0
2017-12-15 09:55:00,55.91,55.91,55.84,55.87,20600.0,55.91,55.91,55.84,55.87,20600.0
2017-12-15 10:00:00,55.85,56.05,55.84,56.0,9280.0,55.85,56.05,55.84,56.0,9280.0
2017-12-15 10:05:00,56.02,56.02,55.94,56.0,7658.0,56.02,56.02,55.94,56.0,7658.0
2017-12-15 10:10:00,56.0,56.0,55.8,55.84,9348.0,56.0,56.0,55.8,55.84,9348.0
2017-12-15 10:15:00,55.85,56.0,55.85,55.96,15566.0,55.85,56.0,55.85,55.96,15566.0
2017-12-15 10:20:00,55.96,55.96,55.74,55.8,10807.0,55.96,55.96,55.74,55.8,10807.0
2017-12-15 10:25:00,55.73,55.79,55.58,55.71,15453.0,55.73,55.79,55.58,55.71,15453.0
2017-12-15 10:30:00,55.72,55.83,55.72,55.78,9629.0,55.72,55.83,55.72,55.78,9629.0
2017-12-15 10:35:00,55.78,55.88,55.78,55.83,5014.0,55.78,55.88,55.78,55.83,5014.0
2017-12-15 10:40:00,55.83,55.97,55.83,55.87,5285.0,55.83,55.97,55.83,55.87,5285.0
2017-12-15 10:45:00,55.87,56.02,55.83,56.01,9456.0,55.87,56.02,55.83,56.01,9456.0
2017-12-15 10:50:00,56.04,56.09,55.99,56.07,8083.0,56.04,56.09,55.99,56.07,8083.0
2017-12-15 10:55:00,56.09,56.11,56.04,56.06,2358.0,56.09,56.11,56.04,56.06,2358.0
2017-12-15 11:00:00,56.1,56.2,56.09,56.17,7989.0,56.1,56.2,56.09,56.17,7989.0
2017-12-15 11:05:00,56.2,56.22,56.16,56.17,5724.0,56.2,56.22,56.16,56.17,5724.0
2017-12-15 11:10:00,56.15,56.15,55.97,55.98,8592.0,56.15,56.15,55.97,55.98,8592.0
2017-12-15 11:15:00,56.02,56.04,55.98,55.99,4566.0,56.02,56.04,55.98,55.99,4566.0
2017-12-15 11:20:00,56.03,56.16,56.03,56.16,5469.0,56.03,56.16,56.03,56.16,5469.0
2017-12-15 11:25:00,56.14,56.19,56.13,56.19,2700.0,56.14,56.19,56.13,56.19,2700.0
2017-12-15 11:30:00,56.17,56.17,55.99,56.02,11331.0,56.17,56.17,55.99,56.02,11331.0
2017-12-15 11:35:00,56.02,56.02,55.83,55.97,14276.0,56.02,56.02,55.83,55.97,14276.0
2017-12-15 11:40:00,55.96,55.98,55.89,55.89,6400.0,55.96,55.98,55.89,55.89,6400.0
2017-12-15 11:45:00,55.9,55.97,55.9,55.91,9951.0,55.9,55.97,55.9,55.91,9951.0
2017-12-15 11:50:00,55.89,55.99,55.89,55.95,15792.0,55.89,55.99,55.89,55.95,15792.0
2017-12-15 11:55:00,55.97,56.0,55.95,55.97,23309.0,55.97,56.0,55.95,55.97,23309.0
2017-12-15 12:00:00,55.98,56.02,55.95,56.01,9535.0,55.98,56.02,55.95,56.01,9535.0
2017-12-15 12:05:00,56.02,56.03,55.93,55.94,5748.0,56.02,56.03,55.93,55.94,5748.0
2017-12-15 12:10:00,55.92,55.99,55.92,55.97,6994.0,55.92,55.99,55.92,55.97,6994.0
2017-12-15 12:15:00,55.99,56.03,55.95,56.01,18596.0,55.99,56.03,55.95,56.01,18596.0
2017-12-15 12:20:00,56.03,56.07,56.01,56.05,4307.0,56.03,56.07,56.01,56.05,4307.0
2017-12-15 12:25:00,56.05,56.14,56.05,56.07,4206.0,56.05,56.14,56.05,56.07,4206.0
2017-12-15 12:30:00,56.1,56.27,56.1,56.27,8445.0,56.1,56.27,56.1,56.27,8445.0
2017-12-15 12:35:00,56.25,56.25,56.15,56.18,4950.0,56.25,56.25,56.15,56.18,4950.0
2017-12-15 12:40:00,56.2,56.2,56.13,56.14,4899.0,56.2,56.2,56.13,56.14,4899.0
2017-12-15 12:45:00,56.13,56.22,56.13,56.2,4377.0,56.13,56.22,56.13,56.2,4377.0
2017-12-15 12:50:00,56.22,56.27,56.2,56.24,4400.0,56.22,56.27,56.2,56.24,4400.0
2017-12-15 12:55:00,56.22,56.26,56.18,56.2,5501.0,56.22,56.26,56.18,56.2,5501.0
2017-12-15 13:00:00,56.22,56.24,56.18,56.18,2310.0,56.22,56.24,56.18,56.18,2310.0
2017-12-15 13:05:00,56.17,56.19,56.02,56.08,7748.0,56.17,56.19,56.02,56.08,7748.0
2017-12-15 13:10:00,56.08,56.1,56.03,56.03,1803.0,56.08,56.1,56.03,56.03,1803.0
2017-12-15 13:15:00,56.05,56.05,56.01,56.01,5335.0,56.05,56.05,56.01,56.01,5335.0
2017-12-15 13:20:00,56.02,56.03,55.99,56.0,4658.0,56.02,56.03,55.99,56.0,4658.0
2017-12-15 13:25:00,55.97,56.01,55.97,56.0,8779.0,55.97,56.01,55.97,56.0,8779.0
2017-12-15 13:30:00,56.0,56.03,55.99,56.01,7025.0,56.0,56.03,55.99,56.01,7025.0
2017-12-15 13:35:00,56.01,56.01,55.94,55.97,8811.0,56.01,56.01,55.94,55.97,8811.0
2017-12-15 13:40:00,55.98,55.99,55.94,55.95,4568.0,55.98,55.99,55.94,55.95,4568.0
2017-12-15 13:45:00,55.95,56.03,55.95,56.03,15041.0,55.95,56.03,55.95,56.03,15041.0
2017-12-15 13:50:00,56.0,56.17,56.0,56.13,7319.0,56.0,56.17,56.0,56.13,7319.0
2017-12-15 13:55:00,56.13,56.16,56.09,56.1,5160.0,56.13,56.16,56.09,56.1,5160.0
2017-12-15 14:00:00,56.09,56.1,55.97,55.97,8945.0,56.09,56.1,55.97,55.97,8945.0
2017-12-15 14:05:00,56.0,56.06,55.96,56.04,37917.0,56.0,56.06,55.96,56.04,37917.0
2017-12-15 14:10:00,56.04,56.05,55.98,56.01,8521.0,56.04,56.05,55.98,56.01,8521.0
2017-12-15 14:15:00,56.03,56.1,56.0,56.03,9812.0,56.03,56.1,56.0,56.03,9812.0
2017-12-15 14:20:00,56.04,56.04,55.97,55.98,7155.0,56.04,56.04,55.97,55.98,7155.0
2017-12-15 14:25:00,56.0,56.04,55.98,56.03,11969.0,56.0,56.04,55.98,56.03,11969.0
2017-12-15 14:30:00,56.04,56.05,56.01,56.03,6631.0,56.04,56.05,56.01,56.03,6631.0
2017-12-15 14:35:00,56.03,56.07,55.99,56.04,10520.0,56.03,56.07,55.99,56.04,10520.0
2017-12-15 14:40:00,56.06,56.15,56.05,56.14,4266.0,56.06,56.15,56.05,56.14,4266.0
2017-12-15 14:45:00,56.16,56.16,56.12,56.12,800.0,56.16,56.16,56.12,56.12,800.0
2017-12-15 14:50:00,56.13,56.3,56.12,56.24,9435.0,56.13,56.3,56.12,56.24,9435.0
2017-12-15 14:55:00,56.27,56.32,56.24,56.29,7550.0,56.27,56.32,56.24,56.29,7550.0
2017-12-15 15:00:00,56.25,56.31,56.24,56.31,4616.0,56.25,56.31,56.24,56.31,4616.0
2017-12-15 15:05:00,56.3,56.32,56.27,56.29,5135.0,56.3,56.32,56.27,56.29,5135.0
2017-12-15 15:10:00,56.27,56.27,56.11,56.11,6940.0,56.27,56.27,56.11,56.11,6940.0
2017-12-15 15:15:00,56.12,56.15,56.07,56.11,8120.0,56.12,56.15,56.07,56.11,8120.0
2017-12-15 15:20:00,56.09,56.09,55.89,56.01,15866.0,56.09,56.09,55.89,56.01,15866.0
2017-12-15 15:25:00,56.02,56.03,55.98,55.99,14644.0,56.02,56.03,55.98,55.99,14644.0
2017-12-15 15:30:00,55.98,55.99,55.9,55.91,17389.0,55.98,55.99,55.9,55.91,17389.0
2017-12-15 15:35:00,55.9,55.94,55.87,55.91,14632.0,55.9,55.94,55.87,55.91,14632.0
2017-12-15 15:40:00,55.91,55.95,55.89,55.93,14163.0,55.91,55.95,55.89,55.93,14163.0
2017-12-15 15:45:00,55.94,56.01,55.94,55.98,32770.0,55.94,56.01,55.94,55.98,32770.0
2017-12-15 15:50:00,55.99,56.05,55.98,56.01,46683.0,55.99,56.05,55.98,56.01,46683.0
2017-12-15 15:55:00,56.01,56.02,55.97,55.98,101714.0,56.01,56.02,55.97,55.98,101714.0
2017-12-18 09:30:00,56.3,56.43,55.93,56.08,46393.0,56.3,56.43,55.93,56.08,46393.0
2017-12-18 09:35:00,56.13,56.25,56.03,56.11,13098.0,56.13,56.25,56.03,56.11,13098.0
2017-12-18 09:40:00,56.1,56.29,56.1,56.22,9305.0,56.1,56.29,56.1,56.22,9305.0
2017-12-18 09:45:00,56.25,56.36,56.17,56.2,6945.0,56.25,56.36,56.17,56.2,6945.0
2017-12-18 09:50:00,56.2,56.22,56.03,56.15,9490.0,56.2,56.22,56.03,56.15,9490.0
2017-12-18 09:55:00,56.15,56.15,56.06,56.09,6650.0,56.15,56.15,56.06,56.09,6650.0
2017-12-18 10:00:00,56.12,56.17,55.94,56.04,9949.0,56.12,56.17,55.94,56.04,9949.0
2017-12-18 10:05:00,56.02,56.12,55.98,56.12,12837.0,56.02,56.12,55.98,56.12,12837.0
2017-12-18 10:10:00,56.07,56.17,56.07,56.08,2000.0,56.07,56.17,56.07,56.08,2000.0
2017-12-18 10:15:00,56.11,56.12,55.8,55.85,12197.0,56.11,56.12,55.8,55.85,12197.0
2017-12-18 10:20:00,55.85,55.91,55.8,55.89,4120.0,55.85,55.91,55.8,55.89,4120.0
2017-12-18 10:25:00,55.91,56.07,55.9,56.04,5249.0,55.91,56.07,55.9,56.04,5249.0
2017-12-18 10:30:00,56.06,56.07,55.94,56.0,10205.0,56.06,56.07,55.94,56.0,10205.0
2017-12-18 10:35:00,56.02,56.04,55.93,55.95,5366.0,56.02,56.04,55.93,55.95,5366.0
2017-12-18 10:40:00,55.98,56.03,55.97,56.01,8075.0,55.98,56.03,55.97,56.01,8075.0
2017-12-18 10:45:00,56.04,56.13,56.02,56.13,11374.0,56.04,56.13,56.02,56.13,11374.0
2017-12-18 10:50:00,56.09,56.1,55.99,56.06,21189.0,56.09,56.1,55.99,56.06,21189.0
2017-12-18 10:55:00,56.05,56.07,56.01,56.07,25641.0,56.05,56.07,56.01,56.07,25641.0
2017-12-18 11:00:00,56.05,56.05,55.9,55.99,12244.0,56.05,56.05,55.9,55.99,12244.0
2017-12-18 11:05:00,56.0,56.03,55.96,55.97,8350.0,56.0,56.03,55.96,55.97,8350.0
2017-12-18 11:10:00,55.99,55.99,55.89,55.93,9375.0,55.99,55.99,55.89,55.93,9375.0
2017-12-18 11:15:00,55.95,55.95,55.78,55.85,6000.0,55.95,55.95,55.78,55.85,6000.0
2017-12-18 11:20:00,55.84,55.84,55.74,55.74,4635.0,55.84,55.84,55.74,55.74,4635.0
2017-12-18 11:25:00,55.77,55.85,55.75,55.83,5719.0,55.77,55.85,55.75,55.83,5719.0
2017-12-18 11:30:00,55.81,55.81,55.75,55.76,4200.0,55.81,55.81,55.75,55.76,4200.0
2017-12-18 11:35:00,55.79,55.83,55.76,55.83,5425.0,55.79,55.83,55.76,55.83,5425.0
2017-12-18 11:40:00,55.81,55.83,55.77,55.78,4676.0,55.81,55.83,55.77,55.78,4676.0
2017-12-18 11:45:00,55.76,55.82,55.73,55.8,8070.0,55.76,55.82,55.73,55.8,8070.0
2017-12-18 11:50:00,55.82,55.95,55.82,55.95,4985.0,55.82,55.95,55.82,55.95,4985.0
2017-12-18 11:55:00,55.96,55.96,55.84,55.84,6256.0,55.96,55.96,55.84,55.84,6256.0
2017-12-18 12:00:00,55.84,55.87,55.81,55.84,3765.0,55.84,55.87,55.81,55.84,3765.0
2017-12-18 12:05:00,55.84,55.85,55.81,55.81,3630.0,55.84,55.85,55.81,55.81,3630.0
2017-12-18 12:10:00,55.82,55.83,55.78,55.81,5143.0,55.82,55.83,55.78,55.81,5143.0
2017-12-18 12:15:00,55.82,55.84,55.75,55.75,3700.0,55.82,55.84,55.75,55.75,3700.0
2017-12-18 12:20:00,55.75,55.76,55.71,55.72,6115.0,55.75,55.76,55.71,55.72,6115.0
2017-12-18 12:25:00,55.69,55.76,55.69,55.76,2029.0,55.69,55.76,55.69,55.76,2029.0
2017-12-18 12:30:00,55.79,55.79,55.71,55.71,3200.0,55.79,55.79,55.71,55.71,3200.0
2017-12-18 12:35:00,55.71,55.74,55.68,55.74,3635.0,55.71,55.74,55.68,55.74,3635.0
2017-12-18 12:40:00,55.71,55.72,55.7,55.71,2306.0,55.71,55.72,55.7,55.71,2306.0
2017-12-18 12:45:00,55.71,55.74,55.68,55.74,2758.0,55.71,55.74,55.68,55.74,2758.0
2017-12-18 12:50:00,55.74,55.74,55.65,55.65,4491.0,55.74,55.74,55.65,55.65,4491.0
2017-12-18 12:55:00,55.65,55.66,55.61,55.63,4412.0,55.65,55.66,55.61,55.63,4412.0
2017-12-18 13:00:00,55.63,55.64,55.59,55.59,4520.0,55.63,55.64,55.59,55.59,4520.0
2017-12-18 13:05:00,55.59,55.65,55.58,55.65,3750.0,55.59,55.65,55.58,55.65,3750.0
2017-12-18 13:10:00,55.65,55.66,55.63,55.65,2569.0,55.65,55.66,55.63,55.65,2569.0
2017-12-18 13:15:00,55.66,55.68,55.64,55.68,14776.0,55.66,55.68,55.64,55.68,14776.0
2017-12-18 13:20:00,55.68,55.79,55.68,55.79,7454.0,55.68,55.79,55.68,55.79,7454.0
2017-12-18 13:25:00,55.79,55.91,55.77,55.86,26552.0,55.79,55.91,55.77,55.86,26552.0
2017-12-18 13:30:00,55.87,55.87,55.78,55.78,5006.0,55.87,55.87,55.78,55.78,5006.0
2017-12-18 13:35:00,55.78,55.82,55.76,55.79,3446.0,55.78,55.82,55.76,55.79,3446.0
2017-12-18 13:40:00,55.78,55.79,55.73,55.73,6532.0,55.78,55.79,55.73,55.73,6532.0
2017-12-18 13:45:00,55.71,55.73,55.7,55.72,6768.0,55.71,55.73,55.7,55.72,6768.0
2017-12-18 13:50:00,55.7,55.74,55.68,55.68,9513.0,55.7,55.74,55.68,55.68,9513.0
2017-12-18 13:55:00,55.68,55.69,55.64,55.65,1800.0,55.68,55.69,55.64,55.65,1800.0
2017-12-18 14:00:00,55.68,55.74,55.66,55.7,3343.0,55.68,55.74,55.66,55.7,3343.0
2017-12-18 14:05:00,55.69,55.72,55.66,55.66,2371.0,55.69,55.72,55.66,55.66,2371.0
2017-12-18 14:10:00,55.67,55.76,55.63,55.69,5055.0,55.67,55.76,55.63,55.69,5055.0
2017-12-18 14:15:00,55.7,55.73,55.65,55.65,3540.0,55.7,55.73,55.65,55.65,3540.0
2017-12-18 14:20:00,55.67,55.67,55.6,55.61,5305.0,55.67,55.67,55.6,55.61,5305.0
2017-12-18 14:25:00,55.63,55.65,55.56,55.59,23858.0,55.63,55.65,55.56,55.59,23858.0
2017-12-18 14:30:00,55.62,55.7,55.56,55.68,10095.0,55.62,55.7,55.56,55.68,10095.0
2017-12-18 14:35:00,55.69,55.74,55.68,55.72,2226.0,55.69,55.74,55.68,55.72,2226.0
2017-12-18 14:40:00,55.7,55.7,55.61,55.64,4087.0,55.7,55.7,55.61,55.64,4087.0
2017-12-18 14:45:00,55.65,55.67,55.58,55.62,7426.0,55.65,55.67,55.58,55.62,7426.0
2017-12-18 14:50:00,55.64,55.7,55.62,55.67,6150.0,55.64,55.7,55.62,55.67,6150.0
2017-12-18 14:55:00,55.66,55.74,55.65,55.73,7616.0,55.66,55.74,55.65,55.73,7616.0
2017-12-18 15:00:00,55.73,55.77,55.72,55.74,9200.0,55.73,55.77,55.72,55.74,9200.0
2017-12-18 15:05:00,55.74,55.75,55.69,55.69,6268.0,55.74,55.75,55.69,55.69,6268.0
2017-12-18 15:10:00,55.7,55.81,55.7,55.81,7128.0,55.7,55.81,55.7,55.81,7128.0
2017-12-18 15:15:00,55.79,55.81,55.73,55.73,7820.0,55.79,55.81,55.73,55.73,7820.0
2017-12-18 15:20:00,55.72,55.72,55.61,55.7,21654.0,55.72,55.72,55.61,55.7,21654.0
2017-12-18 15:25:00,55.68,55.71,55.63,55.64,7344.0,55.68,55.71,55.63,55.64,7344.0
2017-12-18 15:30:00,55.65,55.69,55.61,55.68,17319.0,55.65,55.69,55.61,55.68,17319.0
2017-12-18 15:35:00,55.68,55.71,55.65,55.71,13936.0,55.68,55.71,55.65,55.71,13936.0
2017-12-18 15:40:00,55.71,55.72,55.67,55.68,15094.0,55.71,55.72,55.67,55.68,15094.0
2017-12-18 15:45:00,55.69,55.75,55.69,55.75,20165.0,55.69,55.75,55.69,55.75,20165.0
2017-12-18 15:50:00,55.74,55.81,55.69,55.81,30380.0,55.74,55.81,55.69,55.81,30380.0
2017-12-18 15:55:00,55.81,55.87,55.79,55.85,67709.0,55.81,55.87,55.79,55.85,67709.0
2017-12-19 09:30:00,55.78,55.98,55.64,55.64,80630.0,55.78,55.98,55.64,55.64,80630.0
2017-12-19 09:35:00,55.82,55.82,55.58,55.7,20537.0,55.82,55.82,55.58,55.7,20537.0
2017-12-19 09:40:00,55.64,55.87,55.63,55.76,8490.0,55.64,55.87,55.63,55.76,8490.0
2017-12-19 09:45:00,55.72,55.72,55.36,55.43,12651.0,55.72,55.72,55.36,55.43,12651.0
2017-12-19 09:50:00,55.44,55.75,55.37,55.69,12495.0,55.44,55.75,55.37,55.69,12495.0
2017-12-19 09:55:00,55.74,56.0,55.72,55.87,8650.0,55.74,56.0,55.72,55.87,8650.0
2017-12-19 10:00:00,55.83,56.15,55.82,56.1,8561.0,55.83,56.15,55.82,56.1,8561.0
2017-12-19 10:05:00,56.08,56.1,56.02,56.06,4800.0,56.08,56.1,56.02,56.06,4800.0
2017-12-19 10:10:00,56.04,56.34,56.03,56.25,12344.0,56.04,56.34,56.03,56.25,12344.0
2017-12-19 10:15:00,56.25,56.37,56.11,56.29,10528.0,56.25,56.37,56.11,56.29,10528.0
2017-12-19 10:20:00,56.3,56.35,56.23,56.23,5462.0,56.3,56.35,56.23,56.23,5462.0
2017-12-19 10:25:00,56.24,56.43,56.22,56.43,6164.0,56.24,56.43,56.22,56.43,6164.0
2017-12-19 10:30:00,56.42,56.44,56.3,56.3,6699.0,56.42,56.44,56.3,56.3,6699.0
2017-12-19 10:35:00,56.31,56.39,56.22,56.27,6939.0,56.31,56.39,56.22,56.27,6939.0
2017-12-19 10:40:00,56.24,56.28,56.12,56.27,6330.0,56.24,56.28,56.12,56.27,6330.0
2017-12-19 10:45:00,56.25,56.5,56.24,56.45,45678.0,56.25,56.5,56.24,56.45,45678.0
2017-12-19 10:50:00,56.46,56.6,56.46,56.56,4771.0,56.46,56.6,56.46,56.56,4771.0
2017-12-19 10:55:00,56.55,56.55,56.4,56.49,5814.0,56.55,56.55,56.4,56.49,5814.0
2017-12-19 11:00:00,56.49,56.58,56.43,56.48,6043.0,56.49,56.58,56.43,56.48,6043.0
2017-12-19 11:05:00,56.48,56.64,56.43,56.58,23747.0,56.48,56.64,56.43,56.58,23747.0
2017-12-19 11:10:00,56.58,56.6,56.46,56.6,5506.0,56.58,56.6,56.46,56.6,5506.0
2017-12-19 11:15:00,56.59,56.61,56.43,56.43,5777.0,56.59,56.61,56.43,56.43,5777.0
2017-12-19 11:20:00,56.4,56.57,56.3,56.48,34742.0,56.4,56.57,56.3,56.48,34742.0
2017-12-19 11:25:00,56.48,56.66,56.47,56.62,8861.0,56.48,56.66,56.47,56.62,8861.0
2017-12-19 11:30:00,56.6,56.63,56.55,56.61,6261.0,56.6,56.63,56.55,56.61,6261.0
2017-12-19 11:35:00,56.62,56.62,56.46,56.52,4500.0,56.62,56.62,56.46,56.52,4500.0
2017-12-19 11:40:00,56.51,56.56,56.48,56.48,7069.0,56.51,56.56,56.48,56.48,7069.0
2017-12-19 11:45:00,56.51,56.53,56.44,56.48,8237.0,56.51,56.53,56.44,56.48,8237.0
2017-12-19 11:50:00,56.44,56.5,56.41,56.43,10232.0,56.44,56.5,56.41,56.43,10232.0
2017-12-19 11:55:00,56.4,56.43,56.29,56.29,6167.0,56.4,56.43,56.29,56.29,6167.0
2017-12-19 12:00:00,56.3,56.42,56.3,56.41,7163.0,56.3,56.42,56.3,56.41,7163.0
2017-12-19 12:05:00,56.42,56.43,56.28,56.28,12301.0,56.42,56.43,56.28,56.28,12301.0
2017-12-19 12:10:00,56.22,56.29,56.16,56.2,8899.0,56.22,56.29,56.16,56.2,8899.0
2017-12-19 12:15:00,56.2,56.2,56.14,56.16,5761.0,56.2,56.2,56.14,56.16,5761.0
2017-12-19 12:20:00,56.17,56.19,56.13,56.17,3366.0,56.17,56.19,56.13,56.17,3366.0
2017-12-19 12:25:00,56.17,56.18,56.1,56.16,11122.0,56.17,56.18,56.1,56.16,11122.0
2017-12-19 12:30:00,56.14,56.23,56.14,56.17,8984.0,56.14,56.23,56.14,56.17,8984.0
2017-12-19 12:35:00,56.17,56.28,56.15,56.24,12939.0,56.17,56.28,56.15,56.24,12939.0
2017-12-19 12:40:00,56.26,56.27,56.23,56.24,9178.0,56.26,56.27,56.23,56.24,9178.0
2017-12-19 12:45:00,56.22,56.26,56.22,56.24,6201.0,56.22,56.26,56.22,56.24,6201.0
2017-12-19 12:50:00,56.25,56.34,56.25,56.34,2724.0,56.25,56.34,56.25,56.34,2724.0
2017-12-19 12:55:00,56.32,56.32,56.22,56.29,2788.0,56.32,56.32,56.22,56.29,2788.0
2017-12-19 13:00:00,56.29,56.32,56.24,56.3,3400.0,56.29,56.32,56.24,56.3,3400.0
2017-12-19 13:05:00,56.28,56.31,56.24,56.29,4707.0,56.28,56.31,56.24,56.29,4707.0
2017-12-19 13:10:00,56.28,56.33,56.25,56.33,3748.0,56.28,56.33,56.25,56.33,3748.0
2017-12-19 13:15:00,56.31,56.36,56.31,56.36,3681.0,56.31,56.36,56.31,56.36,3681.0
2017-12-19 13:20:00,56.34,56.38,56.29,56.3,5842.0,56.34,56.38,56.29,56.3,5842.0
2017-12-19 13:25:00,56.28,56.36,56.27,56.34,6756.0,56.28,56.36,56.27,56.34,6756.0
2017-12-19 13:30:00,56.34,56.46,56.33,56.44,10238.0,56.34,56.46,56.33,56.44,10238.0
2017-12-19 13:35:00,56.42,56.45,56.4,56.42,2830.0,56.42,56.45,56.4,56.42,2830.0
2017-12-19 13:40:00,56.39,56.43,56.38,56.42,17962.0,56.39,56.43,56.38,56.42,17962.0
2017-12-19 13:45:00,56.42,56.47,56.42,56.47,2617.0,56.42,56.47,56.42,56.47,2617.0
2017-12-19 13:50:00,56.47,56.47,56.38,56.4,5000.0,56.47,56.47,56.38,56.4,5000.0
2017-12-19 13:55:00,56.41,56.41,56.35,56.39,5281.0,56.41,56.41,56.35,56.39,5281.0
2017-12-19 14:00:00,56.37,56.39,56.36,56.38,4934.0,56.37,56.39,56.36,56.38,4934.0
2017-12-19 14:05:00,56.41,56.43,56.39,56.4,8475.0,56.41,56.43,56.39,56.4,8475.0
2017-12-19 14:10:00,56.39,56.48,56.36,56.48,6051.0,56.39,56.48,56.36,56.48,6051.0
2017-12-19 14:15:00,56.49,56.49,56.41,56.43,2425.0,56.49,56.49,56.41,56.43,2425.0
2017-12-19 14:20:00,56.43,56.47,56.43,56.47,4735.0,56.43,56.47,56.43,56.47,4735.0
2017-12-19 14:25:00,56.45,56.6,56.45,56.59,7915.0,56.45,56.6,56.45,56.59,7915.0
2017-12-19 14:30:00,56.55,56.55,56.5,56.51,7670.0,56.55,56.55,56.5,56.51,7670.0
2017-12-19 14:35:00,56.51,56.52,56.39,56.45,17541.0,56.51,56.52,56.39,56.45,17541.0
2017-12-19 14:40:00,56.43,56.51,56.4,56.51,18705.0,56.43,56.51,56.4,56.51,18705.0
2017-12-19 14:45:00,56.51,56.52,56.36,56.4,8458.0,56.51,56.52,56.36,56.4,8458.0
2017-12-19 14:50:00,56.42,56.5,56.4,56.5,19384.0,56.42,56.5,56.4,56.5,19384.0
2017-12-19 14:55:00,56.47,56.56,56.46,56.5,13464.0,56.47,56.56,56.46,56.5,13464.0
2017-12-19 15:00:00,56.49,56.54,56.48,56.48,16525.0,56.49,56.54,56.48,56.48,16525.0
2017-12-19 15:05:00,56.44,56.5,56.42,56.48,22554.0,56.44,56.5,56.42,56.48,22554.0
2017-12-19 15:10:00,56.48,56.52,56.45,56.52,6395.0,56.48,56.52,56.45,56.52,6395.0
2017-12-19 15:15:00,56.52,56.55,56.45,56.45,12102.0,56.52,56.55,56.45,56.45,12102.0
2017-12-19 15:20:00,56.45,56.55,56.43,56.55,13542.0,56.45,56.55,56.43,56.55,13542.0
2017-12-19 15:25:00,56.53,56.55,56.5,56.51,15148.0,56.53,56.55,56.5,56.51,15148.0
2017-12-19 15:30:00,56.53,56.56,56.5,56.54,12823.0,56.53,56.56,56.5,56.54,12823.0
2017-12-19 15:35:00,56.53,56.54,56.5,56.52,12623.0,56.53,56.54,56.5,56.52,12623.0
2017-12-19 15:40:00,56.51,56.55,56.5,56.55,19838.0,56.51,56.55,56.5,56.55,19838.0
2017-12-19 15:45:00,56.55,56.57,56.51,56.52,24169.0,56.55,56.57,56.51,56.52,24169.0
2017-12-19 15:50:00,56.52,56.58,56.47,56.56,38131.0,56.52,56.58,56.47,56.56,38131.0
2017-12-19 15:55:00,56.56,56.69,56.56,56.68,122220.0,56.56,56.69,56.56,56.68,122220.0
2017-12-20 09:30:00,56.56,56.82,56.13,56.79,33397.0,56.56,56.82,56.13,56.79,33397.0
2017-12-20 09:35:00,56.65,56.73,56.39,56.62,8120.0,56.65,56.73,56.39,56.62,8120.0
2017-12-20 09:40:00,56.68,56.86,56.49,56.66,12290.0,56.68,56.86,56.49,56.66,12290.0
2017-12-20 09:45:00,56.62,56.66,56.37,56.42,5550.0,56.62,56.66,56.37,56.42,5550.0
2017-12-20 09:50:00,56.32,56.42,56.27,56.27,3725.0,56.32,56.42,56.27,56.27,3725.0
2017-12-20 09:55:00,56.29,56.67,56.29,56.62,4909.0,56.29,56.67,56.29,56.62,4909.0
2017-12-20 10:00:00,56.51,56.65,56.5,56.57,3920.0,56.51,56.65,56.5,56.57,3920.0
2017-12-20 10:05:00,56.65,56.65,56.48,56.52,6029.0,56.65,56.65,56.48,56.52,6029.0
2017-12-20 10:10:00,56.54,56.79,56.54,56.73,10264.0,56.54,56.79,56.54,56.73,10264.0
2017-12-20 10:15:00,56.84,56.94,56.79,56.91,14727.0,56.84,56.94,56.79,56.91,14727.0
2017-12-20 10:20:00,56.89,57.12,56.88,56.89,19631.0,56.89,57.12,56.88,56.89,19631.0
2017-12-20 10:25:00,56.92,57.05,56.92,57.0,9992.0,56.92,57.05,56.92,57.0,9992.0
2017-12-20 10:30:00,56.96,57.08,56.85,57.08,13231.0,56.96,57.08,56.85,57.08,13231.0
2017-12-20 10:35:00,57.05,57.1,56.95,57.01,17608.0,57.05,57.1,56.95,57.01,17608.0
2017-12-20 10:40:00,57.01,57.05,56.97,57.02,14672.0,57.01,57.05,56.97,57.02,14672.0
2017-12-20 10:45:00,57.02,57.06,56.97,57.02,12745.0,57.02,57.06,56.97,57.02,12745.0
2017-12-20 10:50:00,57.04,57.08,57.02,57.08,15138.0,57.04,57.08,57.02,57.08,15138.0
2017-12-20 10:55:00,57.07,57.08,56.98,57.02,9143.0,57.07,57.08,56.98,57.02,9143.0
2017-12-20 11:00:00,57.04,57.14,57.03,57.12,5959.0,57.04,57.14,57.03,57.12,5959.0
2017-12-20 11:05:00,57.15,57.23,57.15,57.22,7561.0,57.15,57.23,57.15,57.22,7561.0
2017-12-20 11:10:00,57.23,57.43,57.2,57.28,29016.0,57.23,57.43,57.2,57.28,29016.0
2017-12-20 11:15:00,57.29,57.41,57.28,57.38,18285.0,57.29,57.41,57.28,57.38,18285.0
2017-12-20 11:20:00,57.4,57.46,57.35,57.39,17433.0,57.4,57.46,57.35,57.39,17433.0
2017-12-20 11:25:00,57.39,57.55,57.39,57.48,9618.0,57.39,57.55,57.39,57.48,9618.0
2017-12-20 11:30:00,57.5,57.56,57.46,57.53,13161.0,57.5,57.56,57.46,57.53,13161.0
2017-12-20 11:35:00,57.53,57.56,57.5,57.5,12398.0,57.53,57.56,57.5,57.5,12398.0
2017-12-20 11:40:00,57.5,57.54,57.49,57.52,12860.0,57.5,57.54,57.49,57.52,12860.0
2017-12-20 11:45:00,57.52,57.54,57.5,57.53,9164.0,57.52,57.54,57.5,57.53,9164.0
2017-12-20 11:50:00,57.51,57.55,57.49,57.53,20441.0,57.51,57.55,57.49,57.53,20441.0
2017-12-20 11:55:00,57.54,57.55,57.52,57.52,5620.0,57.54,57.55,57.52,57.52,5620.0
2017-12-20 12:00:00,57.53,57.57,57.52,57.52,11406.0,57.53,57.57,57.52,57.52,11406.0
2017-12-20 12:05:00,57.52,57.53,57.49,57.5,16386.0,57.52,57.53,57.49,57.5,16386.0
2017-12-20 12:10:00,57.5,57.53,57.49,57.53,4948.0,57.5,57.53,57.49,57.53,4948.0
2017-12-20 12:15:00,57.55,57.6,57.55,57.59,6086.0,57.55,57.6,57.55,57.59,6086.0
2017-12-20 12:20:00,57.57,57.59,57.55,57.59,4461.0,57.57,57.59,57.55,57.59,4461.0
2017-12-20 12:25:00,57.57,57.6,57.56,57.6,10009.0,57.57,57.6,57.56,57.6,10009.0
2017-12-20 12:30:00,57.59,57.65,57.58,57.65,8520.0,57.59,57.65,57.58,57.65,8520.0
2017-12-20 12:35:00,57.62,57.63,57.39,57.4,14550.0,57.62,57.63,57.39,57.4,14550.0
2017-12-20 12:40:00,57.4,57.44,57.39,57.4,9302.0,57.4,57.44,57.39,57.4,9302.0
2017-12-20 12:45:00,57.4,57.5,57.39,57.47,8356.0,57.4,57.5,57.39,57.47,8356.0
2017-12-20 12:50:00,57.5,57.52,57.44,57.51,10055.0,57.5,57.52,57.44,57.51,10055.0
2017-12-20 12:55:00,57.52,57.56,57.5,57.51,11675.0,57.52,57.56,57.5,57.51,11675.0
2017-12-20 13:00:00,57.51,57.57,57.51,57.51,7003.0,57.51,57.57,57.51,57.51,7003.0
2017-12-20 13:05:00,57.51,57.53,57.5,57.53,3390.0,57.51,57.53,57.5,57.53,3390.0
2017-12-20 13:10:00,57.54,57.55,57.52,57.54,1200.0,57.54,57.55,57.52,57.54,1200.0
2017-12-20 13:15:00,57.54,57.54,57.5,57.5,10115.0,57.54,57.54,57.5,57.5,10115.0
2017-12-20 13:20:00,57.5,57.52,57.47,57.5,4282.0,57.5,57.52,57.47,57.5,4282.0
2017-12-20 13:25:00,57.51,57.51,57.47,57.5,4400.0,57.51,57.51,57.47,57.5,4400.0
2017-12-20 13:30:00,57.49,57.51,57.48,57.5,3492.0,57.49,57.51,57.48,57.5,3492.0
2017-12-20 13:35:00,57.5,57.5,57.41,57.42,16716.0,57.5,57.5,57.41,57.42,16716.0
2017-12-20 13:40:00,57.41,57.41,57.37,57.38,4386.0,57.41,57.41,57.37,57.38,4386.0
2017-12-20 13:45:00,57.37,57.43,57.37,57.41,3732.0,57.37,57.43,57.37,57.41,3732.0
2017-12-20 13:50:00,57.41,57.42,57.32,57.34,6461.0,57.41,57.42,57.32,57.34,6461.0
2017-12-20 13:55:00,57.34,57.38,57.33,57.33,4918.0,57.34,57.38,57.33,57.33,4918.0
2017-12-20 14:00:00,57.35,57.36,57.31,57.31,5035.0,57.35,57.36,57.31,57.31,5035.0
2017-12-20 14:05:00,57.3,57.31,57.24,57.24,4715.0,57.3,57.31,57.24,57.24,4715.0
2017-12-20 14:10:00,57.23,57.23,57.18,57.18,5696.0,57.23,57.23,57.18,57.18,5696.0
2017-12-20 14:15:00,57.16,57.16,57.14,57.15,4651.0,57.16,57.16,57.14,57.15,4651.0
2017-12-20 14:20:00,57.16,57.2,57.15,57.2,7405.0,57.16,57.2,57.15,57.2,7405.0
2017-12-20 14:25:00,57.21,57.22,57.1,57.11,8810.0,57.21,57.22,57.1,57.11,8810.0
2017-12-20 14:30:00,57.13,57.2,57.13,57.19,5650.0,57.13,57.2,57.13,57.19,5650.0
2017-12-20 14:35:00,57.19,57.19,57.13,57.13,5080.0,57.19,57.19,57.13,57.13,5080.0
2017-12-20 14:40:00,57.12,57.12,57.03,57.04,5026.0,57.12,57.12,57.03,57.04,5026.0
2017-12-20 14:45:00,57.03,57.12,57.03,57.12,7175.0,57.03,57.12,57.03,57.12,7175.0
2017-12-20 14:50:00,57.1,57.1,57.08,57.08,7192.0,57.1,57.1,57.08,57.08,7192.0
2017-12-20 14:55:00,57.08,57.13,57.05,57.13,7297.0,57.08,57.13,57.05,57.13,7297.0
2017-12-20 15:00:00,57.13,57.13,57.1,57.11,8946.0,57.13,57.13,57.1,57.11,8946.0
2017-12-20 15:05:00,57.11,57.13,57.05,57.05,9926.0,57.11,57.13,57.05,57.05,9926.0
2017-12-20 15:10:00,57.03,57.07,57.02,57.07,6348.0,57.03,57.07,57.02,57.07,6348.0
2017-12-20 15:15:00,57.06,57.06,57.03,57.06,6766.0,57.06,57.06,57.03,57.06,6766.0
2017-12-20 15:20:00,57.06,57.07,57.05,57.06,5464.0,57.06,57.07,57.05,57.06,5464.0
2017-12-20 15:25:00,57.07,57.12,57.07,57.11,10496.0,57.07,57.12,57.07,57.11,10496.0
2017-12-20 15:30:00,57.12,57.15,57.11,57.14,11764.0,57.12,57.15,57.11,57.14,11764.0
2017-12-20 15:35:00,57.14,57.14,57.05,57.06,16115.0,57.14,57.14,57.05,57.06,16115.0
2017-12-20 15:40:00,57.06,57.13,57.06,57.12,20910.0,57.06,57.13,57.06,57.12,20910.0
2017-12-20 15:45:00,57.11,57.12,57.03,57.03,23365.0,57.11,57.12,57.03,57.03,23365.0
2017-12-20 15:50:00,57.02,57.11,57.01,57.09,20617.0,57.02,57.11,57.01,57.09,20617.0
2017-12-20 15:55:00,57.08,57.11,57.04,57.09,40355.0,57.08,57.11,57.04,57.09,40355.0
2017-12-21 09:30:00,57.0,57.25,56.87,56.93,61277.0,57.0,57.25,56.87,56.93,61277.0
2017-12-21 09:35:00,57.0,57.19,56.84,57.19,16469.0,57.0,57.19,56.84,57.19,16469.0
2017-12-21 09:40:00,57.19,57.19,56.86,56.98,16535.0,57.19,57.19,56.86,56.98,16535.0
2017-12-21 09:45:00,56.95,56.99,56.65,56.66,32250.0,56.95,56.99,56.65,56.66,32250.0
2017-12-21 09:50:00,56.65,56.78,56.51,56.51,9821.0,56.65,56.78,56.51,56.51,9821.0
2017-12-21 09:55:00,56.5,56.57,56.38,56.55,11235.0,56.5,56.57,56.38,56.55,11235.0
2017-12-21 10:00:00,56.55,56.71,56.51,56.71,11673.0,56.55,56.71,56.51,56.71,11673.0
2017-12-21 10:05:00,56.74,56.85,56.67,56.83,11249.0,56.74,56.85,56.67,56.83,11249.0
2017-12-21 10:10:00,56.8,56.8,56.66,56.72,7681.0,56.8,56.8,56.66,56.72,7681.0
2017-12-21 10:15:00,56.74,56.84,56.69,56.71,11098.0,56.74,56.84,56.69,56.71,11098.0
2017-12-21 10:20:00,56.77,56.8,56.66,56.67,6624.0,56.77,56.8,56.66,56.67,6624.0
2017-12-21 10:25:00,56.66,56.68,56.59,56.67,1200.0,56.66,56.68,56.59,56.67,1200.0
2017-12-21 10:30:00,56.66,56.8,56.58,56.77,8050.0,56.66,56.8,56.58,56.77,8050.0
2017-12-21 10:35:00,56.74,56.78,56.7,56.76,6906.0,56.74,56.78,56.7,56.76,6906.0
2017-12-21 10:40:00,56.76,56.84,56.66,56.78,15199.0,56.76,56.84,56.66,56.78,15199.0
2017-12-21 10:45:00,56.77,56.78,56.74,56.75,3738.0,56.77,56.78,56.74,56.75,3738.0
2017-12-21 10:50:00,56.73,56.76,56.71,56.73,3958.0,56.73,56.76,56.71,56.73,3958.0
2017-12-21 10:55:00,56.75,56.8,56.68,56.7,3599.0,56.75,56.8,56.68,56.7,3599.0
2017-12-21 11:00:00,56.69,56.75,56.64,56.75,5559.0,56.69,56.75,56.64,56.75,5559.0
2017-12-21 11:05:00,56.73,56.81,56.71,56.76,2817.0,56.73,56.81,56.71,56.76,2817.0
2017-12-21 11:10:00,56.74,56.78,56.66,56.72,76056.0,56.74,56.78,56.66,56.72,76056.0
2017-12-21 11:15:00,56.71,56.74,56.36,56.39,25686.0,56.71,56.74,56.36,56.39,25686.0
2017-12-21 11:20:00,56.38,56.42,56.27,56.4,7839.0,56.38,56.42,56.27,56.4,7839.0
2017-12-21 11:25:00,56.39,56.39,56.24,56.27,7100.0,56.39,56.39,56.24,56.27,7100.0
2017-12-21 11:30:00,56.25,56.29,56.16,56.27,7350.0,56.25,56.29,56.16,56.27,7350.0
2017-12-21 11:35:00,56.3,56.31,56.19,56.27,5385.0,56.3,56.31,56.19,56.27,5385.0
2017-12-21 11:40:00,56.25,56.27,56.21,56.27,3550.0,56.25,56.27,56.21,56.27,3550.0
2017-12-21 11:45:00,56.29,56.32,56.13,56.13,4931.0,56.29,56.32,56.13,56.13,4931.0
2017-12-21 11:50:00,56.16,56.21,56.01,56.1,16151.0,56.16,56.21,56.01,56.1,16151.0
2017-12-21 11:55:00,56.04,56.09,55.93,56.02,15658.0,56.04,56.09,55.93,56.02,15658.0
2017-12-21 12:00:00,56.05,56.07,55.82,55.82,41751.0,56.05,56.07,55.82,55.82,41751.0
2017-12-21 12:05:00,55.85,55.9,55.82,55.82,14170.0,55.85,55.9,55.82,55.82,14170.0
2017-12-21 12:10:00,55.81,55.95,55.8,55.88,13578.0,55.81,55.95,55.8,55.88,13578.0
2017-12-21 12:15:00,55.87,55.88,55.69,55.7,16006.0,55.87,55.88,55.69,55.7,16006.0
2017-12-21 12:20:00,55.7,55.73,55.59,55.6,9098.0,55.7,55.73,55.59,55.6,9098.0
2017-12-21 12:25:00,55.62,55.68,55.56,55.61,5485.0,55.62,55.68,55.56,55.61,5485.0
2017-12-21 12:30:00,55.64,55.82,55.64,55.81,6100.0,55.64,55.82,55.64,55.81,6100.0
2017-12-21 12:35:00,55.81,55.82,55.77,55.8,6055.0,55.81,55.82,55.77,55.8,6055.0
2017-12-21 12:40:00,55.81,55.84,55.77,55.8,7093.0,55.81,55.84,55.77,55.8,7093.0
2017-12-21 12:45:00,55.8,55.93,55.8,55.87,7495.0,55.8,55.93,55.8,55.87,7495.0
2017-12-21 12:50:00,55.87,55.96,55.86,55.9,6771.0,55.87,55.96,55.86,55.9,6771.0
2017-12-21 12:55:00,55.88,55.94,55.84,55.89,4402.0,55.88,55.94,55.84,55.89,4402.0
2017-12-21 13:00:00,55.88,55.93,55.85,55.86,4587.0,55.88,55.93,55.85,55.86,4587.0
2017-12-21 13:05:00,55.86,55.87,55.82,55.85,2883.0,55.86,55.87,55.82,55.85,2883.0
2017-12-21 13:10:00,55.85,55.85,55.79,55.82,8048.0,55.85,55.85,55.79,55.82,8048.0
2017-12-21 13:15:00,55.85,55.9,55.84,55.88,3024.0,55.85,55.9,55.84,55.88,3024.0
2017-12-21 13:20:00,55.87,55.88,55.78,55.81,11844.0,55.87,55.88,55.78,55.81,11844.0
2017-12-21 13:25:00,55.8,55.82,55.75,55.77,4865.0,55.8,55.82,55.75,55.77,4865.0
2017-12-21 13:30:00,55.78,55.79,55.75,55.75,6400.0,55.78,55.79,55.75,55.75,6400.0
2017-12-21 13:35:00,55.74,55.74,55.67,55.72,8360.0,55.74,55.74,55.67,55.72,8360.0
2017-12-21 13:40:00,55.72,55.78,55.71,55.77,4568.0,55.72,55.78,55.71,55.77,4568.0
2017-12-21 13:45:00,55.78,55.88,55.77,55.86,12600.0,55.78,55.88,55.77,55.86,12600.0
2017-12-21 13:50:00,55.86,55.96,55.85,55.95,6499.0,55.86,55.96,55.85,55.95,6499.0
2017-12-21 13:55:00,55.95,55.96,55.87,55.91,7993.0,55.95,55.96,55.87,55.91,7993.0
2017-12-21 14:00:00,55.93,55.96,55.91,55.96,3618.0,55.93,55.96,55.91,55.96,3618.0
2017-12-21 14:05:00,55.97,55.98,55.94,55.94,2842.0,55.97,55.98,55.94,55.94,2842.0
2017-12-21 14:10:00,55.95,55.97,55.93,55.97,5257.0,55.95,55.97,55.93,55.97,5257.0
2017-12-21 14:15:00,55.97,56.0,55.96,55.99,5558.0,55.97,56.0,55.96,55.99,5558.0
2017-12-21 14:20:00,56.01,56.03,55.97,56.02,12833.0,56.01,56.03,55.97,56.02,12833.0
2017-12-21 14:25:00,56.01,56.05,56.0,56.05,6236.0,56.01,56.05,56.0,56.05,6236.0
2017-12-21 14:30:00,56.02,56.05,55.95,56.04,8782.0,56.02,56.05,55.95,56.04,8782.0
2017-12-21 14:35:00,56.05,56.07,56.04,56.05,3750.0,56.05,56.07,56.04,56.05,3750.0
2017-12-21 14:40:00,56.07,56.18,56.07,56.18,5251.0,56.07,56.18,56.07,56.18,5251.0
2017-12-21 14:45:00,56.15,56.19,56.15,56.19,7360.0,56.15,56.19,56.15,56.19,7360.0
2017-12-21 14:50:00,56.19,56.32,56.19,56.29,14192.0,56.19,56.32,56.19,56.29,14192.0
2017-12-21 14:55:00,56.29,56.33,56.28,56.3,11161.0,56.29,56.33,56.28,56.3,11161.0
2017-12-21 15:00:00,56.3,56.32,56.28,56.28,12450.0,56.3,56.32,56.28,56.28,12450.0
2017-12-21 15:05:00,56.28,56.34,56.27,56.34,7442.0,56.28,56.34,56.27,56.34,7442.0
2017-12-21 15:10:00,56.35,56.4,56.34,56.4,9064.0,56.35,56.4,56.34,56.4,9064.0
2017-12-21 15:15:00,56.41,56.42,56.32,56.35,11115.0,56.41,56.42,56.32,56.35,11115.0
2017-12-21 15:20:00,56.36,56.37,56.34,56.35,4991.0,56.36,56.37,56.34,56.35,4991.0
2017-12-21 15:25:00,56.35,56.37,56.28,56.31,10151.0,56.35,56.37,56.28,56.31,10151.0
2017-12-21 15:30:00,56.32,56.32,56.24,56.24,10337.0,56.32,56.32,56.24,56.24,10337.0
2017-12-21 15:35:00,56.24,56.27,56.23,56.24,9114.0,56.24,56.27,56.23,56.24,9114.0
2017-12-21 15:40:00,56.24,56.26,56.23,56.26,9126.0,56.24,56.26,56.23,56.26,9126.0
2017-12-21 15:45:00,56.26,56.26,56.2,56.22,16055.0,56.26,56.26,56.2,56.22,16055.0
2017-12-21 15:50:00,56.21,56.21,56.16,56.17,18195.0,56.21,56.21,56.16,56.17,18195.0
2017-12-21 15:55:00,56.17,56.24,56.15,56.23,48429.0,56.17,56.24,56.15,56.23,48429.0
2017-12-22 09:30:00,55.9,56.0,55.8,55.88,29513.0,55.9,56.0,55.8,55.88,29513.0
2017-12-22 09:35:00,55.88,55.9,55.68,55.71,4900.0,55.88,55.9,55.68,55.71,4900.0
2017-12-22 09:40:00,55.63,55.9,55.63,55.85,7936.0,55.63,55.9,55.63,55.85,7936.0
2017-12-22 09:45:00,55.84,55.94,55.83,55.94,4000.0,55.84,55.94,55.83,55.94,4000.0
2017-12-22 09:50:00,55.93,55.93,55.83,55.84,5400.0,55.93,55.93,55.83,55.84,5400.0
2017-12-22 09:55:00,55.86,55.86,55.79,55.83,10355.0,55.86,55.86,55.79,55.83,10355.0
2017-12-22 10:00:00,55.85,55.87,55.73,55.73,8415.0,55.85,55.87,55.73,55.73,8415.0
2017-12-22 10:05:00,55.73,55.78,55.72,55.75,2616.0,55.73,55.78,55.72,55.75,2616.0
2017-12-22 10:10:00,55.75,55.77,55.67,55.69,11886.0,55.75,55.77,55.67,55.69,11886.0
2017-12-22 10:15:00,55.69,55.73,55.64,55.68,5350.0,55.69,55.73,55.64,55.68,5350.0
2017-12-22 10:20:00,55.68,55.75,55.65,55.65,9115.0,55.68,55.75,55.65,55.65,9115.0
2017-12-22 10:25:00,55.64,55.67,55.62,55.64,2610.0,55.64,55.67,55.62,55.64,2610.0
2017-12-22 10:30:00,55.64,55.68,55.63,55.68,1417.0,55.64,55.68,55.63,55.68,1417.0
2017-12-22 10:35:00,55.66,55.74,55.64,55.73,4888.0,55.66,55.74,55.64,55.73,4888.0
2017-12-22 10:40:00,55.78,56.0,55.75,55.88,18701.0,55.78,56.0,55.75,55.88,18701.0
2017-12-22 10:45:00,55.85,55.85,55.76,55.83,2520.0,55.85,55.85,55.76,55.83,2520.0
2017-12-22 10:50:00,55.83,55.83,55.77,55.77,1200.0,55.83,55.83,55.77,55.77,1200.0
2017-12-22 10:55:00,55.76,55.79,55.7,55.7,2569.0,55.76,55.79,55.7,55.7,2569.0
2017-12-22 11:00:00,55.69,55.69,55.66,55.69,3632.0,55.69,55.69,55.66,55.69,3632.0
2017-12-22 11:05:00,55.72,55.72,55.63,55.72,3945.0,55.72,55.72,55.63,55.72,3945.0
2017-12-22 11:10:00,55.68,55.76,55.67,55.76,2584.0,55.68,55.76,55.67,55.76,2584.0
2017-12-22 11:15:00,55.72,55.75,55.63,55.7,3180.0,55.72,55.75,55.63,55.7,3180.0
2017-12-22 11:20:00,55.68,55.82,55.65,55.76,2976.0,55.68,55.82,55.65,55.76,2976.0
2017-12-22 11:25:00,55.75,55.82,55.72,55.74,4560.0,55.75,55.82,55.72,55.74,4560.0
2017-12-22 11:30:00,55.8,55.81,55.72,55.79,3025.0,55.8,55.81,55.72,55.79,3025.0
2017-12-22 11:35:00,55.82,55.99,55.82,55.98,6738.0,55.82,55.99,55.82,55.98,6738.0
2017-12-22 11:40:00,55.93,55.93,55.83,55.86,2700.0,55.93,55.93,55.83,55.86,2700.0
2017-12-22 11:45:00,55.83,55.9,55.82,55.84,1137.0,55.83,55.9,55.82,55.84,1137.0
2017-12-22 11:50:00,55.82,55.89,55.8,55.86,2298.0,55.82,55.89,55.8,55.86,2298.0
2017-12-22 11:55:00,55.85,55.95,55.8,55.95,6100.0,55.85,55.95,55.8,55.95,6100.0
2017-12-22 12:00:00,55.89,55.97,55.89,55.93,1700.0,55.89,55.97,55.89,55.93,1700.0
2017-12-22 12:05:00,55.91,55.91,55.78,55.79,2692.0,55.91,55.91,55.78,55.79,2692.0
2017-12-22 12:10:00,55.79,55.83,55.76,55.83,1300.0,55.79,55.83,55.76,55.83,1300.0
2017-12-22 12:15:00,55.81,55.81,55.72,55.72,1470.0,55.81,55.81,55.72,55.72,1470.0
2017-12-22 12:20:00,55.72,55.81,55.72,55.81,3269.0,55.72,55.81,55.72,55.81,3269.0
2017-12-22 12:25:00,55.81,55.83,55.79,55.83,2240.0,55.81,55.83,55.79,55.83,2240.0
2017-12-22 12:30:00,55.83,55.83,55.75,55.78,1200.0,55.83,55.83,55.75,55.78,1200.0
2017-12-22 12:35:00,55.83,55.84,55.81,55.84,553.0,55.83,55.84,55.81,55.84,553.0
2017-12-22 12:40:00,55.83,55.89,55.83,55.89,2000.0,55.83,55.89,55.83,55.89,2000.0
2017-12-22 12:45:00,55.86,55.9,55.86,55.86,4186.0,55.86,55.9,55.86,55.86,4186.0
2017-12-22 12:50:00,55.89,56.08,55.89,56.08,7882.0,55.89,56.08,55.89,56.08,7882.0
2017-12-22 12:55:00,56.07,56.08,55.95,55.95,1100.0,56.07,56.08,55.95,55.95,1100.0
2017-12-22 13:00:00,55.94,55.95,55.9,55.93,7000.0,55.94,55.95,55.9,55.93,7000.0
2017-12-22 13:05:00,55.95,55.95,55.87,55.87,1400.0,55.95,55.95,55.87,55.87,1400.0
2017-12-22 13:10:00,55.87,55.91,55.81,55.91,3309.0,55.87,55.91,55.81,55.91,3309.0
2017-12-22 13:15:00,55.87,55.9,55.85,55.9,560.0,55.87,55.9,55.85,55.9,560.0
2017-12-22 13:20:00,55.9,55.92,55.87,55.92,1150.0,55.9,55.92,55.87,55.92,1150.0
2017-12-22 13:25:00,55.91,55.93,55.89,55.92,1100.0,55.91,55.93,55.89,55.92,1100.0
2017-12-22 13:30:00,55.92,55.96,55.91,55.95,1200.0,55.92,55.96,55.91,55.95,1200.0
2017-12-22 13:35:00,56.01,56.01,55.96,55.99,4232.0,56.01,56.01,55.96,55.99,4232.0
2017-12-22 13:40:00,55.97,56.02,55.96,56.02,1825.0,55.97,56.02,55.96,56.02,1825.0
2017-12-22 13:45:00,56.02,56.05,56.02,56.05,700.0,56.02,56.05,56.02,56.05,700.0
2017-12-22 13:50:00,56.05,56.05,56.03,56.04,700.0,56.05,56.05,56.03,56.04,700.0
2017-12-22 13:55:00,56.06,56.06,56.04,56.05,1727.0,56.06,56.06,56.04,56.05,1727.0
2017-12-22 14:00:00,56.05,56.05,56.0,56.01,1140.0,56.05,56.05,56.0,56.01,1140.0
2017-12-22 14:05:00,56.02,56.05,56.02,56.03,1000.0,56.02,56.05,56.02,56.03,1000.0
2017-12-22 14:10:00,56.03,56.04,56.01,56.04,845.0,56.03,56.04,56.01,56.04,845.0
2017-12-22 14:15:00,56.04,56.04,55.98,55.99,2535.0,56.04,56.04,55.98,55.99,2535.0
2017-12-22 14:20:00,56.0,56.02,55.98,55.99,2543.0,56.0,56.02,55.98,55.99,2543.0
2017-12-22 14:25:00,56.01,56.02,55.99,56.02,2278.0,56.01,56.02,55.99,56.02,2278.0
2017-12-22 14:30:00,56.02,56.09,56.02,56.06,1400.0,56.02,56.09,56.02,56.06,1400.0
2017-12-22 14:35:00,56.06,56.08,56.06,56.08,5807.0,56.06,56.08,56.06,56.08,5807.0
2017-12-22 14:40:00,56.09,56.13,56.09,56.11,1200.0,56.09,56.13,56.09,56.11,1200.0
2017-12-22 14:45:00,56.08,56.1,56.08,56.1,400.0,56.08,56.1,56.08,56.1,400.0
2017-12-22 14:50:00,56.08,56.1,56.07,56.07,1689.0,56.08,56.1,56.07,56.07,1689.0
2017-12-22 14:55:00,56.06,56.08,56.05,56.08,1226.0,56.06,56.08,56.05,56.08,1226.0
2017-12-22 15:00:00,56.06,56.1,56.04,56.1,2765.0,56.06,56.1,56.04,56.1,2765.0
2017-12-22 15:05:00,56.06,56.08,56.05,56.05,2522.0,56.06,56.08,56.05,56.05,2522.0
2017-12-22 15:10:00,56.06,56.09,56.02,56.02,3800.0,56.06,56.09,56.02,56.02,3800.0
2017-12-22 15:15:00,56.03,56.05,56.0,56.0,4467.0,56.03,56.05,56.0,56.0,4467.0
2017-12-22 15:20:00,56.0,56.01,55.98,55.99,2999.0,56.0,56.01,55.98,55.99,2999.0
2017-12-22 15:25:00,55.99,56.04,55.99,56.02,3099.0,55.99,56.04,55.99,56.02,3099.0
2017-12-22 15:30:00,56.01,56.04,55.97,56.03,8559.0,56.01,56.04,55.97,56.03,8559.0
2017-12-22 15:35:00,56.05,56.1,56.05,56.08,9655.0,56.05,56.1,56.05,56.08,9655.0
2017-12-22 15:40:00,56.05,56.06,55.99,55.99,3384.0,56.05,56.06,55.99,55.99,3384.0
2017-12-22 15:45:00,56.01,56.05,55.99,56.05,8599.0,56.01,56.05,55.99,56.05,8599.0
2017-12-22 15:50:00,56.03,56.04,55.99,56.01,10796.0,56.03,56.04,55.99,56.01,10796.0
2017-12-22 15:55:00,56.01,56.07,55.99,56.07,19169.0,56.01,56.07,55.99,56.07,19169.0
2017-12-26 09:30:00,55.92,55.92,55.68,55.83,9686.0,55.92,55.92,55.68,55.83,9686.0
2017-12-26 09:35:00,55.67,55.74,55.58,55.58,1400.0,55.67,55.74,55.58,55.58,1400.0
2017-12-26 09:40:00,55.51,55.65,55.39,55.57,3584.0,55.51,55.65,55.39,55.57,3584.0
2017-12-26 09:45:00,55.6,55.66,55.43,55.43,2619.0,55.6,55.66,55.43,55.43,2619.0
2017-12-26 09:50:00,55.47,55.55,55.41,55.55,9199.0,55.47,55.55,55.41,55.55,9199.0
2017-12-26 09:55:00,55.52,55.55,55.47,55.47,5117.0,55.52,55.55,55.47,55.47,5117.0
2017-12-26 10:00:00,55.55,55.6,55.54,55.59,4916.0,55.55,55.6,55.54,55.59,4916.0
2017-12-26 10:05:00,55.6,55.81,55.59,55.8,4111.0,55.6,55.81,55.59,55.8,4111.0
2017-12-26 10:10:00,55.82,55.84,55.77,55.78,2613.0,55.82,55.84,55.77,55.78,2613.0
2017-12-26 10:15:00,55.76,55.89,55.75,55.89,1700.0,55.76,55.89,55.75,55.89,1700.0
2017-12-26 10:20:00,55.87,55.91,55.81,55.9,3850.0,55.87,55.91,55.81,55.9,3850.0
2017-12-26 10:25:00,56.0,56.14,55.98,56.14,5091.0,56.0,56.14,55.98,56.14,5091.0
2017-12-26 10:30:00,56.19,56.21,56.0,56.0,3459.0,56.19,56.21,56.0,56.0,3459.0
2017-12-26 10:35:00,55.95,56.03,55.93,55.95,1404.0,55.95,56.03,55.93,55.95,1404.0
2017-12-26 10:40:00,55.97,55.98,55.91,55.98,3213.0,55.97,55.98,55.91,55.98,3213.0
2017-12-26 10:45:00,55.98,55.98,55.88,55.93,2311.0,55.98,55.98,55.88,55.93,2311.0
2017-12-26 10:50:00,55.91,55.93,55.86,55.86,1474.0,55.91,55.93,55.86,55.86,1474.0
2017-12-26 10:55:00,55.88,55.88,55.83,55.86,1275.0,55.88,55.88,55.83,55.86,1275.0
2017-12-26 11:00:00,55.85,55.89,55.82,55.85,2188.0,55.85,55.89,55.82,55.85,2188.0
2017-12-26 11:05:00,55.91,55.97,55.85,55.89,3040.0,55.91,55.97,55.85,55.89,3040.0
2017-12-26 11:10:00,55.89,55.92,55.85,55.91,1743.0,55.89,55.92,55.85,55.91,1743.0
2017-12-26 11:15:00,55.91,55.92,55.9,55.91,717.0,55.91,55.92,55.9,55.91,717.0
2017-12-26 11:20:00,55.91,55.97,55.9,55.91,2426.0,55.91,55.97,55.9,55.91,2426.0
2017-12-26 11:25:00,55.96,56.1,55.96,56.1,3000.0,55.96,56.1,55.96,56.1,3000.0
2017-12-26 11:30:00,56.11,56.14,56.08,56.1,3304.0,56.11,56.14,56.08,56.1,3304.0
2017-12-26 11:35:00,56.11,56.11,56.03,56.05,10629.0,56.11,56.11,56.03,56.05,10629.0
2017-12-26 11:40:00,56.13,56.13,56.05,56.08,3171.0,56.13,56.13,56.05,56.08,3171.0
2017-12-26 11:45:00,56.09,56.17,56.09,56.16,1804.0,56.09,56.17,56.09,56.16,1804.0
2017-12-26 11:50:00,56.16,56.17,56.04,56.04,1945.0,56.16,56.17,56.04,56.04,1945.0
2017-12-26 11:55:00,55.97,56.06,55.97,56.03,2200.0,55.97,56.06,55.97,56.03,2200.0
2017-12-26 12:00:00,56.05,56.08,55.99,56.08,2733.0,56.05,56.08,55.99,56.08,2733.0
2017-12-26 12:05:00,56.1,56.12,56.1,56.12,500.0,56.1,56.12,56.1,56.12,500.0
2017-12-26 12:10:00,56.14,56.2,56.09,56.09,1368.0,56.14,56.2,56.09,56.09,1368.0
2017-12-26 12:15:00,56.01,56.03,55.96,56.03,674.0,56.01,56.03,55.96,56.03,674.0
2017-12-26 12:20:00,55.98,56.04,55.98,56.04,2300.0,55.98,56.04,55.98,56.04,2300.0
2017-12-26 12:25:00,56.02,56.04,56.0,56.03,1800.0,56.02,56.04,56.0,56.03,1800.0
2017-12-26 12:30:00,56.06,56.07,56.02,56.02,1586.0,56.06,56.07,56.02,56.02,1586.0
2017-12-26 12:35:00,56.03,56.09,56.02,56.09,1996.0,56.03,56.09,56.02,56.09,1996.0
2017-12-26 12:40:00,56.1,56.17,56.08,56.15,1600.0,56.1,56.17,56.08,56.15,1600.0
2017-12-26 12:45:00,56.13,56.14,56.12,56.12,500.0,56.13,56.14,56.12,56.12,500.0
2017-12-26 12:50:00,56.1,56.16,56.1,56.16,500.0,56.1,56.16,56.1,56.16,500.0
2017-12-26 12:55:00,56.15,56.16,56.11,56.11,900.0,56.15,56.16,56.11,56.11,900.0
2017-12-26 13:00:00,56.1,56.1,56.06,56.06,796.0,56.1,56.1,56.06,56.06,796.0
2017-12-26 13:05:00,56.0,56.04,56.0,56.01,474.0,56.0,56.04,56.0,56.01,474.0
2017-12-26 13:10:00,56.06,56.11,56.06,56.1,1050.0,56.06,56.11,56.06,56.1,1050.0
2017-12-26 13:15:00,56.13,56.13,56.11,56.12,1786.0,56.13,56.13,56.11,56.12,1786.0
2017-12-26 13:20:00,56.13,56.13,56.13,56.13,121.0,56.13,56.13,56.13,56.13,121.0
2017-12-26 13:25:00,56.13,56.15,56.12,56.15,238.0,56.13,56.15,56.12,56.15,238.0
2017-12-26 13:30:00,56.14,56.18,56.14,56.18,930.0,56.14,56.18,56.14,56.18,930.0
2017-12-26 13:35:00,56.19,56.2,56.11,56.12,2198.0,56.19,56.2,56.11,56.12,2198.0
2017-12-26 13:40:00,56.11,56.13,56.09,56.13,1155.0,56.11,56.13,56.09,56.13,1155.0
2017-12-26 13:45:00,56.12,56.13,56.08,56.11,2345.0,56.12,56.13,56.08,56.11,2345.0
2017-12-26 13:50:00,56.11,56.11,56.07,56.07,640.0,56.11,56.11,56.07,56.07,640.0
2017-12-26 13:55:00,56.1,56.11,56.07,56.07,907.0,56.1,56.11,56.07,56.07,907.0
2017-12-26 14:00:00,56.07,56.07,56.04,56.05,1300.0,56.07,56.07,56.04,56.05,1300.0
2017-12-26 14:05:00,56.03,56.03,55.95,55.95,3280.0,56.03,56.03,55.95,55.95,3280.0
2017-12-26 14:10:00,55.96,55.96,55.93,55.95,1701.0,55.96,55.96,55.93,55.95,1701.0
2017-12-26 14:15:00,55.94,55.99,55.93,55.93,2935.0,55.94,55.99,55.93,55.93,2935.0
2017-12-26 14:20:00,55.96,55.97,55.92,55.92,1553.0,55.96,55.97,55.92,55.92,1553.0
2017-12-26 14:25:00,55.93,55.95,55.93,55.93,1000.0,55.93,55.95,55.93,55.93,1000.0
2017-12-26 14:30:00,55.91,55.91,55.9,55.9,352.0,55.91,55.91,55.9,55.9,352.0
2017-12-26 14:35:00,55.93,55.94,55.93,55.94,1590.0,55.93,55.94,55.93,55.94,1590.0
2017-12-26 14:40:00,55.93,55.94,55.91,55.93,3326.0,55.93,55.94,55.91,55.93,3326.0
2017-12-26 14:45:00,55.91,55.91,55.91,55.91,200.0,55.91,55.91,55.91,55.91,200.0
2017-12-26 14:50:00,55.93,55.94,55.92,55.92,881.0,55.93,55.94,55.92,55.92,881.0
2017-12-26 14:55:00,55.91,55.95,55.91,55.95,3300.0,55.91,55.95,55.91,55.95,3300.0
2017-12-26 15:00:00,55.96,55.99,55.96,55.96,4693.0,55.96,55.99,55.96,55.96,4693.0
2017-12-26 15:05:00,55.97,55.97,55.94,55.94,1005.0,55.97,55.97,55.94,55.94,1005.0
2017-12-26 15:10:00,55.95,55.95,55.88,55.88,4881.0,55.95,55.95,55.88,55.88,4881.0
2017-12-26 15:15:00,55.9,55.9,55.82,55.85,6730.0,55.9,55.9,55.82,55.85,6730.0
2017-12-26 15:20:00,55.87,55.92,55.87,55.87,4861.0,55.87,55.92,55.87,55.87,4861.0
2017-12-26 15:25:00,55.91,55.95,55.9,55.94,2475.0,55.91,55.95,55.9,55.94,2475.0
2017-12-26 15:30:00,55.92,55.95,55.9,55.92,2615.0,55.92,55.95,55.9,55.92,2615.0
2017-12-26 15:35:00,55.92,55.95,55.91,55.95,2619.0,55.92,55.95,55.91,55.95,2619.0
2017-12-26 15:40:00,55.94,55.95,55.93,55.93,5340.0,55.94,55.95,55.93,55.93,5340.0
2017-12-26 15:45:00,55.93,55.97,55.93,55.95,5350.0,55.93,55.97,55.93,55.95,5350.0
2017-12-26 15:50:00,55.95,55.97,55.89,55.91,11852.0,55.95,55.97,55.89,55.91,11852.0
2017-12-26 15:55:00,55.91,55.93,55.89,55.91,17814.0,55.91,55.93,55.89,55.91,17814.0
2017-12-27 09:30:00,55.96,55.96,55.81,55.89,8395.0,55.96,55.96,55.81,55.89,8395.0
2017-12-27 09:35:00,55.8,55.8,55.59,55.67,5140.0,55.8,55.8,55.59,55.67,5140.0
2017-12-27 09:40:00,55.67,55.9,55.57,55.73,5162.0,55.67,55.9,55.57,55.73,5162.0
2017-12-27 09:45:00,55.8,55.84,55.7,55.7,5271.0,55.8,55.84,55.7,55.7,5271.0
2017-12-27 09:50:00,55.67,55.75,55.63,55.64,7604.0,55.67,55.75,55.63,55.64,7604.0
2017-12-27 09:55:00,55.63,55.75,55.62,55.7,4350.0,55.63,55.75,55.62,55.7,4350.0
2017-12-27 10:00:00,55.75,55.9,55.73,55.78,3311.0,55.75,55.9,55.73,55.78,3311.0
2017-12-27 10:05:00,55.82,55.84,55.81,55.84,1300.0,55.82,55.84,55.81,55.84,1300.0
2017-12-27 10:10:00,55.86,55.89,55.8,55.89,5676.0,55.86,55.89,55.8,55.89,5676.0
2017-12-27 10:15:00,55.87,55.91,55.86,55.88,5480.0,55.87,55.91,55.86,55.88,5480.0
2017-12-27 10:20:00,55.93,56.11,55.92,56.02,8829.0,55.93,56.11,55.92,56.02,8829.0
2017-12-27 10:25:00,56.0,56.03,56.0,56.03,618.0,56.0,56.03,56.0,56.03,618.0
2017-12-27 10:30:00,56.04,56.08,56.02,56.03,6844.0,56.04,56.08,56.02,56.03,6844.0
2017-12-27 10:35:00,56.05,56.05,55.92,55.92,5151.0,56.05,56.05,55.92,55.92,5151.0
2017-12-27 10:40:00,55.94,55.94,55.84,55.9,8933.0,55.94,55.94,55.84,55.9,8933.0
2017-12-27 10:45:00,55.95,56.01,55.94,56.01,2624.0,55.95,56.01,55.94,56.01,2624.0
2017-12-27 10:50:00,56.03,56.11,56.01,56.11,6533.0,56.03,56.11,56.01,56.11,6533.0
2017-12-27 10:55:00,56.1,56.11,56.05,56.11,3800.0,56.1,56.11,56.05,56.11,3800.0
2017-12-27 11:00:00,56.11,56.21,56.11,56.19,3744.0,56.11,56.21,56.11,56.19,3744.0
2017-12-27 11:05:00,56.19,56.19,56.08,56.16,17543.0,56.19,56.19,56.08,56.16,17543.0
2017-12-27 11:10:00,56.15,56.2,56.14,56.15,4963.0,56.15,56.2,56.14,56.15,4963.0
2017-12-27 11:15:00,56.15,56.17,56.15,56.17,2200.0,56.15,56.17,56.15,56.17,2200.0
2017-12-27 11:20:00,56.15,56.15,56.03,56.07,6207.0,56.15,56.15,56.03,56.07,6207.0
2017-12-27 11:25:00,56.07,56.11,56.06,56.07,2963.0,56.07,56.11,56.06,56.07,2963.0
2017-12-27 11:30:00,56.09,56.14,56.07,56.14,6260.0,56.09,56.14,56.07,56.14,6260.0
2017-12-27 11:35:00,56.14,56.14,56.08,56.09,4415.0,56.14,56.14,56.08,56.09,4415.0
2017-12-27 11:40:00,56.08,56.08,56.0,56.03,2474.0,56.08,56.08,56.0,56.03,2474.0
2017-12-27 11:45:00,56.0,56.02,55.99,56.0,2200.0,56.0,56.02,55.99,56.0,2200.0
2017-12-27 11:50:00,55.99,55.99,55.88,55.89,4943.0,55.99,55.99,55.88,55.89,4943.0
2017-12-27 11:55:00,55.9,55.94,55.85,55.85,3354.0,55.9,55.94,55.85,55.85,3354.0
2017-12-27 12:00:00,55.85,55.96,55.85,55.93,4737.0,55.85,55.96,55.85,55.93,4737.0
2017-12-27 12:05:00,55.93,55.93,55.89,55.91,2100.0,55.93,55.93,55.89,55.91,2100.0
2017-12-27 12:10:00,55.91,55.92,55.81,55.83,7258.0,55.91,55.92,55.81,55.83,7258.0
2017-12-27 12:15:00,55.82,55.84,55.78,55.82,3901.0,55.82,55.84,55.78,55.82,3901.0
2017-12-27 12:20:00,55.83,55.83,55.78,55.78,1370.0,55.83,55.83,55.78,55.78,1370.0
2017-12-27 12:25:00,55.77,55.77,55.52,55.57,13521.0,55.77,55.77,55.52,55.57,13521.0
2017-12-27 12:30:00,55.62,55.64,55.58,55.64,1828.0,55.62,55.64,55.58,55.64,1828.0
2017-12-27 12:35:00,55.71,55.74,55.7,55.73,2828.0,55.71,55.74,55.7,55.73,2828.0
2017-12-27 12:40:00,55.74,55.77,55.74,55.76,837.0,55.74,55.77,55.74,55.76,837.0
2017-12-27 12:45:00,55.75,55.78,55.75,55.75,1737.0,55.75,55.78,55.75,55.75,1737.0
2017-12-27 12:50:00,55.76,55.81,55.75,55.75,3775.0,55.76,55.81,55.75,55.75,3775.0
2017-12-27 12:55:00,55.77,55.79,55.75,55.76,3728.0,55.77,55.79,55.75,55.76,3728.0
2017-12-27 13:00:00,55.74,55.77,55.73,55.76,3140.0,55.74,55.77,55.73,55.76,3140.0
2017-12-27 13:05:00,55.77,55.78,55.75,55.75,1420.0,55.77,55.78,55.75,55.75,1420.0
2017-12-27 13:10:00,55.75,55.76,55.75,55.75,400.0,55.75,55.76,55.75,55.75,400.0
2017-12-27 13:15:00,55.74,55.76,55.69,55.7,2300.0,55.74,55.76,55.69,55.7,2300.0
2017-12-27 13:20:00,55.69,55.7,55.65,55.66,2555.0,55.69,55.7,55.65,55.66,2555.0
2017-12-27 13:25:00,55.68,55.68,55.62,55.62,2400.0,55.68,55.68,55.62,55.62,2400.0
2017-12-27 13:30:00,55.61,55.63,55.58,55.61,8224.0,55.61,55.63,55.58,55.61,8224.0
2017-12-27 13:35:00,55.61,55.61,55.59,55.59,1492.0,55.61,55.61,55.59,55.59,1492.0
2017-12-27 13:40:00,55.58,55.59,55.57,55.57,2131.0,55.58,55.59,55.57,55.57,2131.0
2017-12-27 13:45:00,55.57,55.61,55.56,55.6,1418.0,55.57,55.61,55.56,55.6,1418.0
2017-12-27 13:50:00,55.6,55.61,55.59,55.6,1200.0,55.6,55.61,55.59,55.6,1200.0
2017-12-27 13:55:00,55.61,55.62,55.59,55.59,2500.0,55.61,55.62,55.59,55.59,2500.0
2017-12-27 14:00:00,55.61,55.61,55.58,55.58,1785.0,55.61,55.61,55.58,55.58,1785.0
2017-12-27 14:05:00,55.56,55.57,55.55,55.56,3777.0,55.56,55.57,55.55,55.56,3777.0
2017-12-27 14:10:00,55.57,55.62,55.56,55.62,1700.0,55.57,55.62,55.56,55.62,1700.0
2017-12-27 14:15:00,55.67,55.82,55.67,55.77,13615.0,55.67,55.82,55.67,55.77,13615.0
2017-12-27 14:20:00,55.77,55.8,55.74,55.77,1531.0,55.77,55.8,55.74,55.77,1531.0
2017-12-27 14:25:00,55.77,55.8,55.62,55.67,17179.0,55.77,55.8,55.62,55.67,17179.0
2017-12-27 14:30:00,55.66,55.7,55.63,55.67,10100.0,55.66,55.7,55.63,55.67,10100.0
2017-12-27 14:35:00,55.67,55.71,55.65,55.69,9982.0,55.67,55.71,55.65,55.69,9982.0
2017-12-27 14:40:00,55.7,55.7,55.65,55.69,2720.0,55.7,55.7,55.65,55.69,2720.0
2017-12-27 14:45:00,55.72,55.72,55.65,55.65,1900.0,55.72,55.72,55.65,55.65,1900.0
2017-12-27 14:50:00,55.65,55.65,55.62,55.65,2450.0,55.65,55.65,55.62,55.65,2450.0
2017-12-27 14:55:00,55.64,55.76,55.64,55.75,2410.0,55.64,55.76,55.64,55.75,2410.0
2017-12-27 15:00:00,55.73,55.75,55.71,55.72,2442.0,55.73,55.75,55.71,55.72,2442.0
2017-12-27 15:05:00,55.72,55.73,55.67,55.68,11326.0,55.72,55.73,55.67,55.68,11326.0
2017-12-27 15:10:00,55.65,55.69,55.65,55.68,5205.0,55.65,55.69,55.65,55.68,5205.0
2017-12-27 15:15:00,55.68,55.72,55.65,55.72,3487.0,55.68,55.72,55.65,55.72,3487.0
2017-12-27 15:20:00,55.72,55.76,55.7,55.75,2000.0,55.72,55.76,55.7,55.75,2000.0
2017-12-27 15:25:00,55.74,55.78,55.74,55.75,3350.0,55.74,55.78,55.74,55.75,3350.0
2017-12-27 15:30:00,55.76,55.79,55.71,55.71,6687.0,55.76,55.79,55.71,55.71,6687.0
2017-12-27 15:35:00,55.71,55.72,55.66,55.66,7925.0,55.71,55.72,55.66,55.66,7925.0
2017-12-27 15:40:00,55.67,55.71,55.67,55.7,7171.0,55.67,55.71,55.67,55.7,7171.0
2017-12-27 15:45:00,55.7,55.72,55.68,55.69,7935.0,55.7,55.72,55.68,55.69,7935.0
2017-12-27 15:50:00,55.7,55.73,55.69,55.72,8749.0,55.7,55.73,55.69,55.72,8749.0
2017-12-27 15:55:00,55.73,55.74,55.7,55.7,17230.0,55.73,55.74,55.7,55.7,17230.0
2017-12-28 09:30:00,55.8,55.8,55.6,55.7,11677.0,55.8,55.8,55.6,55.7,11677.0
2017-12-28 09:35:00,55.7,55.7,55.52,55.55,4708.0,55.7,55.7,55.52,55.55,4708.0
2017-12-28 09:40:00,55.55,55.67,55.47,55.51,5126.0,55.55,55.67,55.47,55.51,5126.0
2017-12-28 09:45:00,55.55,55.61,55.52,55.54,5406.0,55.55,55.61,55.52,55.54,5406.0
2017-12-28 09:50:00,55.53,55.53,55.41,55.42,2000.0,55.53,55.53,55.41,55.42,2000.0
2017-12-28 09:55:00,55.41,55.46,55.36,55.4,4464.0,55.41,55.46,55.36,55.4,4464.0
2017-12-28 10:00:00,55.37,55.67,55.37,55.61,6069.0,55.37,55.67,55.37,55.61,6069.0
2017-12-28 10:05:00,55.61,55.84,55.6,55.84,5007.0,55.61,55.84,55.6,55.84,5007.0
2017-12-28 10:10:00,55.85,55.88,55.71,55.87,9892.0,55.85,55.88,55.71,55.87,9892.0
2017-12-28 10:15:00,55.84,55.87,55.71,55.77,4040.0,55.84,55.87,55.71,55.77,4040.0
2017-12-28 10:20:00,55.73,55.73,55.63,55.66,2457.0,55.73,55.73,55.63,55.66,2457.0
2017-12-28 10:25:00,55.66,55.69,55.64,55.65,1970.0,55.66,55.69,55.64,55.65,1970.0
2017-12-28 10:30:00,55.63,55.76,55.63,55.63,3330.0,55.63,55.76,55.63,55.63,3330.0
2017-12-28 10:35:00,55.63,55.67,55.61,55.63,2015.0,55.63,55.67,55.61,55.63,2015.0
2017-12-28 10:40:00,55.62,55.67,55.61,55.63,3400.0,55.62,55.67,55.61,55.63,3400.0
2017-12-28 10:45:00,55.63,55.65,55.48,55.5,6589.0,55.63,55.65,55.48,55.5,6589.0
2017-12-28 10:50:00,55.5,55.53,55.44,55.53,2320.0,55.5,55.53,55.44,55.53,2320.0
2017-12-28 10:55:00,55.55,55.59,55.55,55.59,1400.0,55.55,55.59,55.55,55.59,1400.0
2017-12-28 11:00:00,55.62,55.66,55.57,55.6,3350.0,55.62,55.66,55.57,55.6,3350.0
2017-12-28 11:05:00,55.65,55.69,55.61,55.66,3593.0,55.65,55.69,55.61,55.66,3593.0
2017-12-28 11:10:00,55.66,55.73,55.65,55.71,2386.0,55.66,55.73,55.65,55.71,2386.0
2017-12-28 11:15:00,55.7,55.7,55.64,55.67,2309.0,55.7,55.7,55.64,55.67,2309.0
2017-12-28 11:20:00,55.68,55.73,55.66,55.72,4135.0,55.68,55.73,55.66,55.72,4135.0
2017-12-28 11:25:00,55.69,55.72,55.65,55.65,1360.0,55.69,55.72,55.65,55.65,1360.0
2017-12-28 11:30:00,55.63,55.63,55.53,55.61,2328.0,55.63,55.63,55.53,55.61,2328.0
2017-12-28 11:35:00,55.63,55.65,55.62,55.64,400.0,55.63,55.65,55.62,55.64,400.0
2017-12-28 11:40:00,55.64,55.68,55.63,55.67,2799.0,55.64,55.68,55.63,55.67,2799.0
2017-12-28 11:45:00,55.66,55.72,55.66,55.71,3767.0,55.66,55.72,55.66,55.71,3767.0
2017-12-28 11:50:00,55.7,55.73,55.68,55.7,4212.0,55.7,55.73,55.68,55.7,4212.0
2017-12-28 11:55:00,55.7,55.74,55.67,55.72,7151.0,55.7,55.74,55.67,55.72,7151.0
2017-12-28 12:00:00,55.73,55.73,55.67,55.67,3477.0,55.73,55.73,55.67,55.67,3477.0
2017-12-28 12:05:00,55.68,55.7,55.67,55.68,800.0,55.68,55.7,55.67,55.68,800.0
2017-12-28 12:10:00,55.67,55.68,55.65,55.66,1200.0,55.67,55.68,55.65,55.66,1200.0
2017-12-28 12:15:00,55.68,55.78,55.68,55.78,5046.0,55.68,55.78,55.68,55.78,5046.0
2017-12-28 12:20:00,55.78,55.79,55.76,55.77,700.0,55.78,55.79,55.76,55.77,700.0
2017-12-28 12:25:00,55.77,55.78,55.68,55.76,8170.0,55.77,55.78,55.68,55.76,8170.0
2017-12-28 12:30:00,55.76,55.76,55.74,55.76,1104.0,55.76,55.76,55.74,55.76,1104.0
2017-12-28 12:35:00,55.76,55.78,55.71,55.75,3840.0,55.76,55.78,55.71,55.75,3840.0
2017-12-28 12:40:00,55.75,55.75,55.67,55.69,1910.0,55.75,55.75,55.67,55.69,1910.0
2017-12-28 12:45:00,55.69,55.72,55.68,55.72,2801.0,55.69,55.72,55.68,55.72,2801.0
2017-12-28 12:50:00,55.72,55.73,55.71,55.73,950.0,55.72,55.73,55.71,55.73,950.0
2017-12-28 12:55:00,55.71,55.74,55.71,55.72,1118.0,55.71,55.74,55.71,55.72,1118.0
2017-12-28 13:00:00,55.73,55.74,55.7,55.72,2701.0,55.73,55.74,55.7,55.72,2701.0
2017-12-28 13:05:00,55.72,55.72,55.69,55.7,1714.0,55.72,55.72,55.69,55.7,1714.0
2017-12-28 13:10:00,55.69,55.69,55.67,55.68,2250.0,55.69,55.69,55.67,55.68,2250.0
2017-12-28 13:15:00,55.66,55.7,55.63,55.7,3294.0,55.66,55.7,55.63,55.7,3294.0
2017-12-28 13:20:00,55.72,55.95,55.72,55.93,10732.0,55.72,55.95,55.72,55.93,10732.0
2017-12-28 13:25:00,55.87,55.87,55.78,55.79,3397.0,55.87,55.87,55.78,55.79,3397.0
2017-12-28 13:30:00,55.79,55.79,55.75,55.75,2000.0,55.79,55.79,55.75,55.75,2000.0
2017-12-28 13:35:00,55.74,55.79,55.71,55.75,6874.0,55.74,55.79,55.71,55.75,6874.0
2017-12-28 13:40:00,55.76,55.81,55.76,55.79,6500.0,55.76,55.81,55.76,55.79,6500.0
2017-12-28 13:45:00,55.81,55.81,55.68,55.68,3079.0,55.81,55.81,55.68,55.68,3079.0
2017-12-28 13:50:00,55.68,55.71,55.66,55.69,5550.0,55.68,55.71,55.66,55.69,5550.0
2017-12-28 13:55:00,55.74,55.74,55.7,55.7,4080.0,55.74,55.74,55.7,55.7,4080.0
2017-12-28 14:00:00,55.69,55.72,55.66,55.71,3415.0,55.69,55.72,55.66,55.71,3415.0
2017-12-28 14:05:00,55.71,55.77,55.69,55.76,4926.0,55.71,55.77,55.69,55.76,4926.0
2017-12-28 14:10:00,55.76,55.76,55.74,55.76,1700.0,55.76,55.76,55.74,55.76,1700.0
2017-12-28 14:15:00,55.79,55.8,55.77,55.79,3457.0,55.79,55.8,55.77,55.79,3457.0
2017-12-28 14:20:00,55.78,55.78,55.73,55.74,6300.0,55.78,55.78,55.73,55.74,6300.0
2017-12-28 14:25:00,55.73,55.78,55.72,55.76,1414.0,55.73,55.78,55.72,55.76,1414.0
2017-12-28 14:30:00,55.75,55.76,55.72,55.74,2532.0,55.75,55.76,55.72,55.74,2532.0
2017-12-28 14:35:00,55.77,55.77,55.73,55.74,4666.0,55.77,55.77,55.73,55.74,4666.0
2017-12-28 14:40:00,55.74,55.75,55.71,55.73,2008.0,55.74,55.75,55.71,55.73,2008.0
2017-12-28 14:45:00,55.73,55.74,55.68,55.72,6655.0,55.73,55.74,55.68,55.72,6655.0
2017-12-28 14:50:00,55.74,55.74,55.68,55.69,1343.0,55.74,55.74,55.68,55.69,1343.0
2017-12-28 14:55:00,55.7,55.75,55.69,55.71,3175.0,55.7,55.75,55.69,55.71,3175.0
2017-12-28 15:00:00,55.72,55.82,55.72,55.82,11079.0,55.72,55.82,55.72,55.82,11079.0
2017-12-28 15:05:00,55.83,55.93,55.82,55.86,12546.0,55.83,55.93,55.82,55.86,12546.0
2017-12-28 15:10:00,55.87,55.9,55.84,55.89,8212.0,55.87,55.9,55.84,55.89,8212.0
2017-12-28 15:15:00,55.91,55.96,55.89,55.94,6333.0,55.91,55.96,55.89,55.94,6333.0
2017-12-28 15:20:00,55.95,55.96,55.92,55.93,8857.0,55.95,55.96,55.92,55.93,8857.0
2017-12-28 15:25:00,55.91,55.91,55.84,55.86,11487.0,55.91,55.91,55.84,55.86,11487.0
2017-12-28 15:30:00,55.85,55.85,55.73,55.75,11131.0,55.85,55.85,55.73,55.75,11131.0
2017-12-28 15:35:00,55.75,55.75,55.71,55.73,8816.0,55.75,55.75,55.71,55.73,8816.0
2017-12-28 15:40:00,55.74,55.79,55.74,55.75,7634.0,55.74,55.79,55.74,55.75,7634.0
2017-12-28 15:45:00,55.76,55.83,55.75,55.82,10761.0,55.76,55.83,55.75,55.82,10761.0
2017-12-28 15:50:00,55.82,55.87,55.82,55.86,11283.0,55.82,55.87,55.82,55.86,11283.0
2017-12-28 15:55:00,55.85,55.92,55.85,55.88,29813.0,55.85,55.92,55.85,55.88,29813.0
2017-12-29 09:30:00,55.98,56.0,55.95,55.95,8113.0,55.98,56.0,55.95,55.95,8113.0
2017-12-29 09:35:00,55.89,55.9,55.79,55.79,1892.0,55.89,55.9,55.79,55.79,1892.0
2017-12-29 09:40:00,55.82,55.82,55.71,55.71,1911.0,55.82,55.82,55.71,55.71,1911.0
2017-12-29 09:45:00,55.72,55.72,55.52,55.53,3405.0,55.72,55.72,55.52,55.53,3405.0
2017-12-29 09:50:00,55.52,55.66,55.52,55.66,5875.0,55.52,55.66,55.52,55.66,5875.0
2017-12-29 09:55:00,55.61,55.61,55.5,55.5,4352.0,55.61,55.61,55.5,55.5,4352.0
2017-12-29 10:00:00,55.49,55.56,55.49,55.56,5527.0,55.49,55.56,55.49,55.56,5527.0
2017-12-29 10:05:00,55.53,55.57,55.53,55.55,1933.0,55.53,55.57,55.53,55.55,1933.0
2017-12-29 10:10:00,55.54,55.54,55.46,55.47,4080.0,55.54,55.54,55.46,55.47,4080.0
2017-12-29 10:15:00,55.46,55.63,55.46,55.57,5990.0,55.46,55.63,55.46,55.57,5990.0
2017-12-29 10:20:00,55.6,55.7,55.58,55.7,3100.0,55.6,55.7,55.58,55.7,3100.0
2017-12-29 10:25:00,55.7,55.86,55.65,55.86,7882.0,55.7,55.86,55.65,55.86,7882.0
2017-12-29 10:30:00,55.88,55.92,55.86,55.91,3616.0,55.88,55.92,55.86,55.91,3616.0
2017-12-29 10:35:00,55.89,55.92,55.8,55.83,4600.0,55.89,55.92,55.8,55.83,4600.0
2017-12-29 10:40:00,55.82,55.86,55.78,55.84,5600.0,55.82,55.86,55.78,55.84,5600.0
2017-12-29 10:45:00,55.84,55.86,55.78,55.81,3055.0,55.84,55.86,55.78,55.81,3055.0
2017-12-29 10:50:00,55.81,55.81,55.72,55.75,2738.0,55.81,55.81,55.72,55.75,2738.0
2017-12-29 10:55:00,55.75,55.79,55.72,55.79,3028.0,55.75,55.79,55.72,55.79,3028.0
2017-12-29 11:00:00,55.84,55.85,55.74,55.79,5876.0,55.84,55.85,55.74,55.79,5876.0
2017-12-29 11:05:00,55.79,55.84,55.78,55.81,2163.0,55.79,55.84,55.78,55.81,2163.0
2017-12-29 11:10:00,55.78,55.92,55.73,55.92,3100.0,55.78,55.92,55.73,55.92,3100.0
2017-12-29 11:15:00,55.92,55.97,55.92,55.93,2700.0,55.92,55.97,55.92,55.93,2700.0
2017-12-29 11:20:00,55.9,55.94,55.86,55.89,3600.0,55.9,55.94,55.86,55.89,3600.0
2017-12-29 11:25:00,55.89,56.07,55.89,56.07,8745.0,55.89,56.07,55.89,56.07,8745.0
2017-12-29 11:30:00,56.07,56.07,55.9,55.91,10486.0,56.07,56.07,55.9,55.91,10486.0
2017-12-29 11:35:00,55.91,56.01,55.91,56.01,3550.0,55.91,56.01,55.91,56.01,3550.0
2017-12-29 11:40:00,56.0,56.04,55.95,56.04,7600.0,56.0,56.04,55.95,56.04,7600.0
2017-12-29 11:45:00,56.03,56.04,55.99,56.0,5228.0,56.03,56.04,55.99,56.0,5228.0
2017-12-29 11:50:00,56.01,56.04,55.99,56.0,1800.0,56.01,56.04,55.99,56.0,1800.0
2017-12-29 11:55:00,56.01,56.06,56.0,56.06,2800.0,56.01,56.06,56.0,56.06,2800.0
2017-12-29 12:00:00,56.05,56.05,56.0,56.02,2295.0,56.05,56.05,56.0,56.02,2295.0
2017-12-29 12:05:00,56.03,56.05,56.01,56.02,1300.0,56.03,56.05,56.01,56.02,1300.0
2017-12-29 12:10:00,56.04,56.1,56.04,56.04,3649.0,56.04,56.1,56.04,56.04,3649.0
2017-12-29 12:15:00,56.04,56.07,56.02,56.04,1600.0,56.04,56.07,56.02,56.04,1600.0
2017-12-29 12:20:00,56.02,56.06,56.02,56.03,2426.0,56.02,56.06,56.02,56.03,2426.0
2017-12-29 12:25:00,56.02,56.04,55.99,56.01,4754.0,56.02,56.04,55.99,56.01,4754.0
2017-12-29 12:30:00,55.99,56.01,55.97,55.99,3780.0,55.99,56.01,55.97,55.99,3780.0
2017-12-29 12:35:00,56.0,56.05,56.0,56.04,2600.0,56.0,56.05,56.0,56.04,2600.0
2017-12-29 12:40:00,56.03,56.07,56.01,56.03,6228.0,56.03,56.07,56.01,56.03,6228.0
2017-12-29 12:45:00,56.01,56.06,56.0,56.03,4807.0,56.01,56.06,56.0,56.03,4807.0
2017-12-29 12:50:00,56.05,56.05,55.95,55.96,2145.0,56.05,56.05,55.95,55.96,2145.0
2017-12-29 12:55:00,55.93,55.97,55.93,55.97,2016.0,55.93,55.97,55.93,55.97,2016.0
2017-12-29 13:00:00,55.94,55.96,55.88,55.88,1250.0,55.94,55.96,55.88,55.88,1250.0
2017-12-29 13:05:00,55.89,55.92,55.87,55.9,2600.0,55.89,55.92,55.87,55.9,2600.0
2017-12-29 13:10:00,55.87,55.91,55.87,55.89,1187.0,55.87,55.91,55.87,55.89,1187.0
2017-12-29 13:15:00,55.88,55.97,55.88,55.95,6602.0,55.88,55.97,55.88,55.95,6602.0
2017-12-29 13:20:00,55.97,55.98,55.93,55.98,1706.0,55.97,55.98,55.93,55.98,1706.0
2017-12-29 13:25:00,55.96,55.97,55.93,55.97,500.0,55.96,55.97,55.93,55.97,500.0
2017-12-29 13:30:00,55.95,55.95,55.91,55.94,3297.0,55.95,55.95,55.91,55.94,3297.0
2017-12-29 13:35:00,55.91,55.91,55.86,55.89,2160.0,55.91,55.91,55.86,55.89,2160.0
2017-12-29 13:40:00,55.9,55.9,55.86,55.88,2087.0,55.9,55.9,55.86,55.88,2087.0
2017-12-29 13:45:00,55.88,55.88,55.85,55.85,500.0,55.88,55.88,55.85,55.85,500.0
2017-12-29 13:50:00,55.89,55.89,55.68,55.7,4929.0,55.89,55.89,55.68,55.7,4929.0
2017-12-29 13:55:00,55.7,55.72,55.67,55.68,3030.0,55.7,55.72,55.67,55.68,3030.0
2017-12-29 14:00:00,55.67,55.67,55.6,55.6,3497.0,55.67,55.67,55.6,55.6,3497.0
2017-12-29 14:05:00,55.6,55.61,55.58,55.6,4102.0,55.6,55.61,55.58,55.6,4102.0
2017-12-29 14:10:00,55.6,55.61,55.57,55.61,2431.0,55.6,55.61,55.57,55.61,2431.0
2017-12-29 14:15:00,55.6,55.61,55.55,55.55,3820.0,55.6,55.61,55.55,55.55,3820.0
2017-12-29 14:20:00,55.55,55.56,55.53,55.55,2926.0,55.55,55.56,55.53,55.55,2926.0
2017-12-29 14:25:00,55.56,55.58,55.54,55.57,5864.0,55.56,55.58,55.54,55.57,5864.0
2017-12-29 14:30:00,55.57,55.57,55.52,55.53,2226.0,55.57,55.57,55.52,55.53,2226.0
2017-12-29 14:35:00,55.52,55.55,55.49,55.55,4950.0,55.52,55.55,55.49,55.55,4950.0
2017-12-29 14:40:00,55.54,55.59,55.54,55.58,2250.0,55.54,55.59,55.54,55.58,2250.0
2017-12-29 14:45:00,55.58,55.59,55.51,55.51,4132.0,55.58,55.59,55.51,55.51,4132.0
2017-12-29 14:50:00,55.5,55.51,55.47,55.48,4277.0,55.5,55.51,55.47,55.48,4277.0
2017-12-29 14:55:00,55.49,55.52,55.48,55.48,2440.0,55.49,55.52,55.48,55.48,2440.0
2017-12-29 15:00:00,55.47,55.47,55.44,55.46,1721.0,55.47,55.47,55.44,55.46,1721.0
2017-12-29 15:05:00,55.46,55.55,55.46,55.55,2999.0,55.46,55.55,55.46,55.55,2999.0
2017-12-29 15:10:00,55.56,55.57,55.52,55.52,3000.0,55.56,55.57,55.52,55.52,3000.0
2017-12-29 15:15:00,55.53,55.55,55.48,55.49,3700.0,55.53,55.55,55.48,55.49,3700.0
2017-12-29 15:20:00,55.48,55.51,55.47,55.49,5109.0,55.48,55.51,55.47,55.49,5109.0
2017-12-29 15:25:00,55.5,55.52,55.49,55.5,4560.0,55.5,55.52,55.49,55.5,4560.0
2017-12-29 15:30:00,55.5,55.5,55.46,55.46,4927.0,55.5,55.5,55.46,55.46,4927.0
2017-12-29 15:35:00,55.46,55.47,55.38,55.4,11027.0,55.46,55.47,55.38,55.4,11027.0
2017-12-29 15:40:00,55.39,55.43,55.36,55.41,10510.0,55.39,55.43,55.36,55.41,10510.0
2017-12-29 15:45:00,55.41,55.41,55.37,55.41,7941.0,55.41,55.41,55.37,55.41,7941.0
2017-12-29 15:50:00,55.4,55.4,55.33,55.33,16029.0,55.4,55.4,55.33,55.33,16029.0
2017-12-29 15:55:00,55.34,55.36,55.26,55.28,21364.0,55.34,55.36,55.26,55.28,21364.0
2018-01-02 09:30:00,55.32,55.38,54.8,54.96,41886.0,55.32,55.38,54.8,54.96,41886.0
2018-01-02 09:35:00,54.96,55.24,54.96,55.23,11668.0,54.96,55.24,54.96,55.23,11668.0
2018-01-02 09:40:00,55.3,55.49,55.24,55.42,8877.0,55.3,55.49,55.24,55.42,8877.0
2018-01-02 09:45:00,55.45,55.69,55.44,55.6,5714.0,55.45,55.69,55.44,55.6,5714.0
2018-01-02 09:50:00,55.6,55.6,55.28,55.35,14823.0,55.6,55.6,55.28,55.35,14823.0
2018-01-02 09:55:00,55.34,55.54,55.23,55.46,11190.0,55.34,55.54,55.23,55.46,11190.0
2018-01-02 10:00:00,55.51,55.59,55.46,55.56,8723.0,55.51,55.59,55.46,55.56,8723.0
2018-01-02 10:05:00,55.54,55.54,55.41,55.41,4329.0,55.54,55.54,55.41,55.41,4329.0
2018-01-02 10:10:00,55.42,55.52,55.4,55.45,8030.0,55.42,55.52,55.4,55.45,8030.0
2018-01-02 10:15:00,55.41,55.44,55.32,55.32,28055.0,55.41,55.44,55.32,55.32,28055.0
2018-01-02 10:20:00,55.34,55.34,55.23,55.31,6150.0,55.34,55.34,55.23,55.31,6150.0
2018-01-02 10:25:00,55.32,55.41,55.27,55.27,13140.0,55.32,55.41,55.27,55.27,13140.0
2018-01-02 10:30:00,55.3,55.35,55.24,55.29,6239.0,55.3,55.35,55.24,55.29,6239.0
2018-01-02 10:35:00,55.26,55.28,55.11,55.12,5220.0,55.26,55.28,55.11,55.12,5220.0
2018-01-02 10:40:00,55.12,55.31,55.12,55.25,8409.0,55.12,55.31,55.12,55.25,8409.0
2018-01-02 10:45:00,55.23,55.25,55.12,55.12,7088.0,55.23,55.25,55.12,55.12,7088.0
2018-01-02 10:50:00,55.12,55.2,55.04,55.16,12817.0,55.12,55.2,55.04,55.16,12817.0
2018-01-02 10:55:00,55.17,55.21,55.05,55.18,11875.0,55.17,55.21,55.05,55.18,11875.0
2018-01-02 11:00:00,55.17,55.35,55.17,55.22,103581.0,55.17,55.35,55.17,55.22,103581.0
2018-01-02 11:05:00,55.23,55.36,55.19,55.32,10239.0,55.23,55.36,55.19,55.32,10239.0
2018-01-02 11:10:00,55.32,55.37,55.3,55.33,6359.0,55.32,55.37,55.3,55.33,6359.0
2018-01-02 11:15:00,55.34,55.4,55.33,55.35,10207.0,55.34,55.4,55.33,55.35,10207.0
2018-01-02 11:20:00,55.32,55.32,55.15,55.21,5056.0,55.32,55.32,55.15,55.21,5056.0
2018-01-02 11:25:00,55.19,55.22,55.11,55.13,7165.0,55.19,55.22,55.11,55.13,7165.0
2018-01-02 11:30:00,55.14,55.18,55.05,55.05,5487.0,55.14,55.18,55.05,55.05,5487.0
2018-01-02 11:35:00,55.08,55.17,55.05,55.12,10386.0,55.08,55.17,55.05,55.12,10386.0
2018-01-02 11:40:00,55.13,55.16,55.11,55.16,7101.0,55.13,55.16,55.11,55.16,7101.0
2018-01-02 11:45:00,55.15,55.16,55.1,55.15,7377.0,55.15,55.16,55.1,55.15,7377.0
2018-01-02 11:50:00,55.13,55.15,55.1,55.12,6290.0,55.13,55.15,55.1,55.12,6290.0
2018-01-02 11:55:00,55.13,55.13,55.07,55.11,5195.0,55.13,55.13,55.07,55.11,5195.0
2018-01-02 12:00:00,55.12,55.15,55.11,55.13,6082.0,55.12,55.15,55.11,55.13,6082.0
2018-01-02 12:05:00,55.14,55.15,55.14,55.15,3134.0,55.14,55.15,55.14,55.15,3134.0
2018-01-02 12:10:00,55.16,55.16,55.12,55.12,6705.0,55.16,55.16,55.12,55.12,6705.0
2018-01-02 12:15:00,55.13,55.13,55.06,55.06,4910.0,55.13,55.13,55.06,55.06,4910.0
2018-01-02 12:20:00,55.06,55.07,55.04,55.05,6529.0,55.06,55.07,55.04,55.05,6529.0
2018-01-02 12:25:00,55.04,55.05,54.99,55.05,10017.0,55.04,55.05,54.99,55.05,10017.0
2018-01-02 12:30:00,55.05,55.11,55.04,55.11,6100.0,55.05,55.11,55.04,55.11,6100.0
2018-01-02 12:35:00,55.1,55.14,55.08,55.14,3332.0,55.1,55.14,55.08,55.14,3332.0
2018-01-02 12:40:00,55.14,55.17,55.13,55.14,6970.0,55.14,55.17,55.13,55.14,6970.0
2018-01-02 12:45:00,55.14,55.22,55.12,55.22,7442.0,55.14,55.22,55.12,55.22,7442.0
2018-01-02 12:50:00,55.21,55.21,55.19,55.2,2899.0,55.21,55.21,55.19,55.2,2899.0
2018-01-02 12:55:00,55.2,55.23,55.2,55.2,7289.0,55.2,55.23,55.2,55.2,7289.0
2018-01-02 13:00:00,55.23,55.25,55.17,55.18,9498.0,55.23,55.25,55.17,55.18,9498.0
2018-01-02 13:05:00,55.17,55.19,55.15,55.18,3050.0,55.17,55.19,55.15,55.18,3050.0
2018-01-02 13:10:00,55.2,55.21,55.18,55.21,7232.0,55.2,55.21,55.18,55.21,7232.0
2018-01-02 13:15:00,55.21,55.21,55.07,55.12,16568.0,55.21,55.21,55.07,55.12,16568.0
2018-01-02 13:20:00,55.15,55.15,55.1,55.12,3859.0,55.15,55.15,55.1,55.12,3859.0
2018-01-02 13:25:00,55.12,55.14,55.09,55.1,2819.0,55.12,55.14,55.09,55.1,2819.0
2018-01-02 13:30:00,55.08,55.18,55.08,55.17,5283.0,55.08,55.18,55.08,55.17,5283.0
2018-01-02 13:35:00,55.18,55.26,55.17,55.23,11966.0,55.18,55.26,55.17,55.23,11966.0
2018-01-02 13:40:00,55.24,55.25,55.22,55.25,10000.0,55.24,55.25,55.22,55.25,10000.0
2018-01-02 13:45:00,55.26,55.27,55.21,55.22,11164.0,55.26,55.27,55.21,55.22,11164.0
2018-01-02 13:50:00,55.23,55.26,55.21,55.23,3340.0,55.23,55.26,55.21,55.23,3340.0
2018-01-02 13:55:00,55.22,55.27,55.21,55.27,9223.0,55.22,55.27,55.21,55.27,9223.0
2018-01-02 14:00:00,55.27,55.35,55.26,55.33,23932.0,55.27,55.35,55.26,55.33,23932.0
2018-01-02 14:05:00,55.33,55.34,55.31,55.33,2700.0,55.33,55.34,55.31,55.33,2700.0
2018-01-02 14:10:00,55.33,55.41,55.32,55.41,6803.0,55.33,55.41,55.32,55.41,6803.0
2018-01-02 14:15:00,55.41,55.41,55.32,55.34,7863.0,55.41,55.41,55.32,55.34,7863.0
2018-01-02 14:20:00,55.32,55.33,55.22,55.23,11271.0,55.32,55.33,55.22,55.23,11271.0
2018-01-02 14:25:00,55.25,55.25,55.18,55.21,9367.0,55.25,55.25,55.18,55.21,9367.0
2018-01-02 14:30:00,55.22,55.23,55.17,55.19,12340.0,55.22,55.23,55.17,55.19,12340.0
2018-01-02 14:35:00,55.21,55.22,55.1,55.13,12170.0,55.21,55.22,55.1,55.13,12170.0
2018-01-02 14:40:00,55.12,55.16,55.07,55.13,33462.0,55.12,55.16,55.07,55.13,33462.0
2018-01-02 14:45:00,55.12,55.19,55.0,55.18,28245.0,55.12,55.19,55.0,55.18,28245.0
2018-01-02 14:50:00,55.16,55.21,55.16,55.19,6726.0,55.16,55.21,55.16,55.19,6726.0
2018-01-02 14:55:00,55.18,55.2,55.11,55.13,14317.0,55.18,55.2,55.11,55.13,14317.0
2018-01-02 15:00:00,55.15,55.17,55.11,55.11,7478.0,55.15,55.17,55.11,55.11,7478.0
2018-01-02 15:05:00,55.11,55.12,55.07,55.11,7036.0,55.11,55.12,55.07,55.11,7036.0
2018-01-02 15:10:00,55.1,55.12,55.08,55.1,5621.0,55.1,55.12,55.08,55.1,5621.0
2018-01-02 15:15:00,55.09,55.11,55.06,55.11,11895.0,55.09,55.11,55.06,55.11,11895.0
2018-01-02 15:20:00,55.1,55.14,55.07,55.07,11331.0,55.1,55.14,55.07,55.07,11331.0
2018-01-02 15:25:00,55.07,55.13,55.07,55.07,17341.0,55.07,55.13,55.07,55.07,17341.0
2018-01-02 15:30:00,55.07,55.1,55.04,55.06,11691.0,55.07,55.1,55.04,55.06,11691.0
2018-01-02 15:35:00,55.04,55.08,55.02,55.08,13947.0,55.04,55.08,55.02,55.08,13947.0
2018-01-02 15:40:00,55.08,55.08,55.05,55.07,16041.0,55.08,55.08,55.05,55.07,16041.0
2018-01-02 15:45:00,55.06,55.14,55.06,55.09,25526.0,55.06,55.14,55.06,55.09,25526.0
2018-01-02 15:50:00,55.09,55.13,55.08,55.08,32651.0,55.09,55.13,55.08,55.08,32651.0
2018-01-02 15:55:00,55.08,55.15,55.08,55.12,67697.0,55.08,55.15,55.08,55.12,67697.0
2018-01-03 09:30:00,55.0,55.36,55.0,55.09,44739.0,55.0,55.36,55.0,55.09,44739.0
2018-01-03 09:35:00,55.13,55.19,55.04,55.15,12209.0,55.13,55.19,55.04,55.15,12209.0
2018-01-03 09:40:00,55.17,55.41,55.17,55.38,9384.0,55.17,55.41,55.17,55.38,9384.0
2018-01-03 09:45:00,55.4,55.83,55.36,55.78,17673.0,55.4,55.83,55.36,55.78,17673.0
2018-01-03 09:50:00,55.78,55.99,55.61,55.87,21503.0,55.78,55.99,55.61,55.87,21503.0
2018-01-03 09:55:00,55.86,56.06,55.8,56.0,23439.0,55.86,56.06,55.8,56.0,23439.0
2018-01-03 10:00:00,56.01,56.24,56.0,56.24,13120.0,56.01,56.24,56.0,56.24,13120.0
2018-01-03 10:05:00,56.24,56.34,56.12,56.34,81810.0,56.24,56.34,56.12,56.34,81810.0
2018-01-03 10:10:00,56.32,56.33,56.11,56.25,16970.0,56.32,56.33,56.11,56.25,16970.0
2018-01-03 10:15:00,56.24,56.27,56.03,56.14,21231.0,56.24,56.27,56.03,56.14,21231.0
2018-01-03 10:20:00,56.13,56.26,56.1,56.23,4252.0,56.13,56.26,56.1,56.23,4252.0
2018-01-03 10:25:00,56.23,56.23,56.08,56.1,8698.0,56.23,56.23,56.08,56.1,8698.0
2018-01-03 10:30:00,56.15,56.25,56.12,56.25,6135.0,56.15,56.25,56.12,56.25,6135.0
2018-01-03 10:35:00,56.25,56.35,56.24,56.35,4129.0,56.25,56.35,56.24,56.35,4129.0
2018-01-03 10:40:00,56.35,56.37,56.23,56.33,5816.0,56.35,56.37,56.23,56.33,5816.0
2018-01-03 10:45:00,56.34,56.36,56.25,56.25,6324.0,56.34,56.36,56.25,56.25,6324.0
2018-01-03 10:50:00,56.26,56.27,56.22,56.27,4218.0,56.26,56.27,56.22,56.27,4218.0
2018-01-03 10:55:00,56.25,56.27,56.22,56.26,9774.0,56.25,56.27,56.22,56.26,9774.0
2018-01-03 11:00:00,56.22,56.26,56.16,56.16,6149.0,56.22,56.26,56.16,56.16,6149.0
2018-01-03 11:05:00,56.15,56.21,56.15,56.21,6801.0,56.15,56.21,56.15,56.21,6801.0
2018-01-03 11:10:00,56.21,56.21,55.93,56.08,15983.0,56.21,56.21,55.93,56.08,15983.0
2018-01-03 11:15:00,56.12,56.2,56.09,56.15,7553.0,56.12,56.2,56.09,56.15,7553.0
2018-01-03 11:20:00,56.18,56.25,56.13,56.23,6723.0,56.18,56.25,56.13,56.23,6723.0
2018-01-03 11:25:00,56.21,56.22,56.12,56.12,6550.0,56.21,56.22,56.12,56.12,6550.0
2018-01-03 11:30:00,56.12,56.24,56.12,56.21,6293.0,56.12,56.24,56.12,56.21,6293.0
2018-01-03 11:35:00,56.22,56.24,56.17,56.17,5205.0,56.22,56.24,56.17,56.17,5205.0
2018-01-03 11:40:00,56.16,56.18,55.95,56.15,19641.0,56.16,56.18,55.95,56.15,19641.0
2018-01-03 11:45:00,56.13,56.14,56.07,56.13,3667.0,56.13,56.14,56.07,56.13,3667.0
2018-01-03 11:50:00,56.11,56.2,56.11,56.16,7402.0,56.11,56.2,56.11,56.16,7402.0
2018-01-03 11:55:00,56.16,56.17,56.08,56.09,4022.0,56.16,56.17,56.08,56.09,4022.0
2018-01-03 12:00:00,56.09,56.09,55.93,55.96,6901.0,56.09,56.09,55.93,55.96,6901.0
2018-01-03 12:05:00,55.99,56.02,55.84,56.01,8849.0,55.99,56.02,55.84,56.01,8849.0
2018-01-03 12:10:00,55.98,56.0,55.95,55.99,7314.0,55.98,56.0,55.95,55.99,7314.0
2018-01-03 12:15:00,55.97,56.09,55.95,55.96,10009.0,55.97,56.09,55.95,55.96,10009.0
2018-01-03 12:20:00,55.96,56.07,55.96,56.07,2212.0,55.96,56.07,55.96,56.07,2212.0
2018-01-03 12:25:00,56.08,56.12,56.06,56.12,3944.0,56.08,56.12,56.06,56.12,3944.0
2018-01-03 12:30:00,56.12,56.14,56.08,56.11,8306.0,56.12,56.14,56.08,56.11,8306.0
2018-01-03 12:35:00,56.1,56.11,56.05,56.07,35412.0,56.1,56.11,56.05,56.07,35412.0
2018-01-03 12:40:00,56.08,56.1,56.04,56.08,6286.0,56.08,56.1,56.04,56.08,6286.0
2018-01-03 12:45:00,56.06,56.11,56.05,56.06,9428.0,56.06,56.11,56.05,56.06,9428.0
2018-01-03 12:50:00,56.08,56.1,56.04,56.05,3599.0,56.08,56.1,56.04,56.05,3599.0
2018-01-03 12:55:00,56.09,56.13,55.98,55.98,16267.0,56.09,56.13,55.98,55.98,16267.0
2018-01-03 13:00:00,56.04,56.04,55.95,55.98,4232.0,56.04,56.04,55.95,55.98,4232.0
2018-01-03 13:05:00,55.96,55.98,55.91,55.91,2981.0,55.96,55.98,55.91,55.91,2981.0
2018-01-03 13:10:00,55.94,55.96,55.92,55.93,2972.0,55.94,55.96,55.92,55.93,2972.0
2018-01-03 13:15:00,55.89,55.95,55.88,55.9,4119.0,55.89,55.95,55.88,55.9,4119.0
2018-01-03 13:20:00,55.88,55.91,55.88,55.88,6300.0,55.88,55.91,55.88,55.88,6300.0
2018-01-03 13:25:00,55.89,55.92,55.77,55.86,8559.0,55.89,55.92,55.77,55.86,8559.0
2018-01-03 13:30:00,55.86,55.94,55.84,55.88,5653.0,55.86,55.94,55.84,55.88,5653.0
2018-01-03 13:35:00,55.85,55.91,55.83,55.86,3286.0,55.85,55.91,55.83,55.86,3286.0
2018-01-03 13:40:00,55.85,55.91,55.8,55.91,5443.0,55.85,55.91,55.8,55.91,5443.0
2018-01-03 13:45:00,55.91,55.93,55.86,55.91,4487.0,55.91,55.93,55.86,55.91,4487.0
2018-01-03 13:50:00,55.92,55.92,55.86,55.89,4251.0,55.92,55.92,55.86,55.89,4251.0
2018-01-03 13:55:00,55.87,55.91,55.84,55.9,6598.0,55.87,55.91,55.84,55.9,6598.0
2018-01-03 14:00:00,55.89,55.92,55.86,55.87,4268.0,55.89,55.92,55.86,55.87,4268.0
2018-01-03 14:05:00,55.89,55.9,55.86,55.89,4566.0,55.89,55.9,55.86,55.89,4566.0
2018-01-03 14:10:00,55.9,55.92,55.88,55.9,5335.0,55.9,55.92,55.88,55.9,5335.0
2018-01-03 14:15:00,55.88,55.89,55.85,55.87,5813.0,55.88,55.89,55.85,55.87,5813.0
2018-01-03 14:20:00,55.87,55.91,55.86,55.87,28340.0,55.87,55.91,55.86,55.87,28340.0
2018-01-03 14:25:00,55.85,55.88,55.83,55.85,7454.0,55.85,55.88,55.83,55.85,7454.0
2018-01-03 14:30:00,55.86,55.89,55.85,55.85,4748.0,55.86,55.89,55.85,55.85,4748.0
2018-01-03 14:35:00,55.85,55.99,55.85,55.98,46236.0,55.85,55.99,55.85,55.98,46236.0
2018-01-03 14:40:00,55.98,56.1,55.96,56.06,6710.0,55.98,56.1,55.96,56.06,6710.0
2018-01-03 14:45:00,56.08,56.1,56.05,56.05,2502.0,56.08,56.1,56.05,56.05,2502.0
2018-01-03 14:50:00,56.02,56.09,55.98,56.09,6009.0,56.02,56.09,55.98,56.09,6009.0
2018-01-03 14:55:00,56.09,56.12,56.08,56.09,3328.0,56.09,56.12,56.08,56.09,3328.0
2018-01-03 15:00:00,56.1,56.11,56.07,56.08,3645.0,56.1,56.11,56.07,56.08,3645.0
2018-01-03 15:05:00,56.07,56.1,56.03,56.05,4967.0,56.07,56.1,56.03,56.05,4967.0
2018-01-03 15:10:00,56.05,56.09,56.03,56.09,4584.0,56.05,56.09,56.03,56.09,4584.0
2018-01-03 15:15:00,56.1,56.3,56.1,56.28,12742.0,56.1,56.3,56.1,56.28,12742.0
2018-01-03 15:20:00,56.29,56.35,56.29,56.3,8811.0,56.29,56.35,56.29,56.3,8811.0
2018-01-03 15:25:00,56.29,56.35,56.29,56.35,9800.0,56.29,56.35,56.29,56.35,9800.0
2018-01-03 15:30:00,56.34,56.37,56.31,56.31,8267.0,56.34,56.37,56.31,56.31,8267.0
2018-01-03 15:35:00,56.3,56.42,56.3,56.42,12392.0,56.3,56.42,56.3,56.42,12392.0
2018-01-03 15:40:00,56.42,56.42,56.37,56.41,15091.0,56.42,56.42,56.37,56.41,15091.0
2018-01-03 15:45:00,56.4,56.42,56.34,56.37,15155.0,56.4,56.42,56.34,56.37,15155.0
2018-01-03 15:50:00,56.38,56.47,56.37,56.38,23391.0,56.38,56.47,56.37,56.38,23391.0
2018-01-03 15:55:00,56.38,56.43,56.29,56.31,47855.0,56.38,56.43,56.29,56.31,47855.0
2018-01-04 09:30:00,56.7,57.0,56.69,57.0,10588.0,56.7,57.0,56.69,57.0,10588.0
2018-01-04 09:35:00,56.94,57.09,56.83,56.84,5551.0,56.94,57.09,56.83,56.84,5551.0
2018-01-04 09:40:00,56.76,56.76,56.57,56.71,5656.0,56.76,56.76,56.57,56.71,5656.0
2018-01-04 09:45:00,56.74,56.79,56.66,56.75,3309.0,56.74,56.79,56.66,56.75,3309.0
2018-01-04 09:50:00,56.77,56.9,56.77,56.85,5107.0,56.77,56.9,56.77,56.85,5107.0
2018-01-04 09:55:00,56.86,56.89,56.77,56.87,7646.0,56.86,56.89,56.77,56.87,7646.0
2018-01-04 10:00:00,56.87,56.88,56.64,56.64,4984.0,56.87,56.88,56.64,56.64,4984.0
2018-01-04 10:05:00,56.66,56.89,56.65,56.88,8412.0,56.66,56.89,56.65,56.88,8412.0
2018-01-04 10:10:00,56.87,57.05,56.85,57.0,14998.0,56.87,57.05,56.85,57.0,14998.0
2018-01-04 10:15:00,57.02,57.05,56.82,56.85,13333.0,57.02,57.05,56.82,56.85,13333.0
2018-01-04 10:20:00,56.85,56.95,56.84,56.94,4000.0,56.85,56.95,56.84,56.94,4000.0
2018-01-04 10:25:00,56.91,56.92,56.81,56.89,10891.0,56.91,56.92,56.81,56.89,10891.0
2018-01-04 10:30:00,56.94,56.95,56.84,56.93,5920.0,56.94,56.95,56.84,56.93,5920.0
2018-01-04 10:35:00,56.92,56.98,56.9,56.98,4801.0,56.92,56.98,56.9,56.98,4801.0
2018-01-04 10:40:00,56.99,57.19,56.99,57.12,8550.0,56.99,57.19,56.99,57.12,8550.0
2018-01-04 10:45:00,57.11,57.17,56.99,57.07,6600.0,57.11,57.17,56.99,57.07,6600.0
2018-01-04 10:50:00,57.0,57.05,57.0,57.01,4783.0,57.0,57.05,57.0,57.01,4783.0
2018-01-04 10:55:00,57.0,57.03,56.97,57.03,9842.0,57.0,57.03,56.97,57.03,9842.0
2018-01-04 11:00:00,57.02,57.03,56.99,57.01,4962.0,57.02,57.03,56.99,57.01,4962.0
2018-01-04 11:05:00,56.99,57.02,56.92,56.92,10789.0,56.99,57.02,56.92,56.92,10789.0
2018-01-04 11:10:00,56.94,56.98,56.72,56.87,14261.0,56.94,56.98,56.72,56.87,14261.0
2018-01-04 11:15:00,56.85,56.88,56.71,56.78,6213.0,56.85,56.88,56.71,56.78,6213.0
2018-01-04 11:20:00,56.8,56.8,56.74,56.74,4096.0,56.8,56.8,56.74,56.74,4096.0
2018-01-04 11:25:00,56.73,56.85,56.73,56.85,6618.0,56.73,56.85,56.73,56.85,6618.0
2018-01-04 11:30:00,56.89,56.91,56.84,56.89,4502.0,56.89,56.91,56.84,56.89,4502.0
2018-01-04 11:35:00,56.86,56.86,56.71,56.74,6600.0,56.86,56.86,56.71,56.74,6600.0
2018-01-04 11:40:00,56.74,56.76,56.64,56.67,8323.0,56.74,56.76,56.64,56.67,8323.0
2018-01-04 11:45:00,56.66,56.77,56.66,56.76,4903.0,56.66,56.77,56.66,56.76,4903.0
2018-01-04 11:50:00,56.78,56.89,56.76,56.89,5670.0,56.78,56.89,56.76,56.89,5670.0
2018-01-04 11:55:00,56.85,56.89,56.85,56.87,4900.0,56.85,56.89,56.85,56.87,4900.0
2018-01-04 12:00:00,56.88,56.94,56.85,56.93,6427.0,56.88,56.94,56.85,56.93,6427.0
2018-01-04 12:05:00,56.94,57.1,56.93,57.1,7253.0,56.94,57.1,56.93,57.1,7253.0
2018-01-04 12:10:00,57.08,57.08,57.01,57.01,3400.0,57.08,57.08,57.01,57.01,3400.0
2018-01-04 12:15:00,56.98,57.06,56.98,57.02,6185.0,56.98,57.06,56.98,57.02,6185.0
2018-01-04 12:20:00,57.0,57.0,56.91,56.91,1300.0,57.0,57.0,56.91,56.91,1300.0
2018-01-04 12:25:00,56.94,56.94,56.86,56.92,12376.0,56.94,56.94,56.86,56.92,12376.0
2018-01-04 12:30:00,56.9,56.96,56.85,56.85,17523.0,56.9,56.96,56.85,56.85,17523.0
2018-01-04 12:35:00,56.83,56.83,56.75,56.8,3671.0,56.83,56.83,56.75,56.8,3671.0
2018-01-04 12:40:00,56.78,56.88,56.78,56.88,2100.0,56.78,56.88,56.78,56.88,2100.0
2018-01-04 12:45:00,56.88,56.91,56.87,56.89,3941.0,56.88,56.91,56.87,56.89,3941.0
2018-01-04 12:50:00,56.89,56.9,56.78,56.8,9214.0,56.89,56.9,56.78,56.8,9214.0
2018-01-04 12:55:00,56.81,56.82,56.78,56.79,2004.0,56.81,56.82,56.78,56.79,2004.0
2018-01-04 13:00:00,56.79,56.86,56.78,56.79,5276.0,56.79,56.86,56.78,56.79,5276.0
2018-01-04 13:05:00,56.79,56.87,56.78,56.87,1715.0,56.79,56.87,56.78,56.87,1715.0
2018-01-04 13:10:00,56.87,56.91,56.87,56.88,3352.0,56.87,56.91,56.87,56.88,3352.0
2018-01-04 13:15:00,56.89,56.93,56.89,56.92,4488.0,56.89,56.93,56.89,56.92,4488.0
2018-01-04 13:20:00,56.92,56.94,56.87,56.94,1982.0,56.92,56.94,56.87,56.94,1982.0
2018-01-04 13:25:00,56.94,57.01,56.94,57.01,5310.0,56.94,57.01,56.94,57.01,5310.0
2018-01-04 13:30:00,57.0,57.05,56.99,57.05,2951.0,57.0,57.05,56.99,57.05,2951.0
2018-01-04 13:35:00,57.04,57.09,57.04,57.08,2650.0,57.04,57.09,57.04,57.08,2650.0
2018-01-04 13:40:00,57.07,57.1,57.01,57.02,3063.0,57.07,57.1,57.01,57.02,3063.0
2018-01-04 13:45:00,57.02,57.19,57.02,57.19,5252.0,57.02,57.19,57.02,57.19,5252.0
2018-01-04 13:50:00,57.17,57.17,57.13,57.13,2106.0,57.17,57.17,57.13,57.13,2106.0
2018-01-04 13:55:00,57.1,57.11,57.08,57.11,3550.0,57.1,57.11,57.08,57.11,3550.0
2018-01-04 14:00:00,57.12,57.12,57.0,57.07,4708.0,57.12,57.12,57.0,57.07,4708.0
2018-01-04 14:05:00,57.06,57.08,57.05,57.08,3200.0,57.06,57.08,57.05,57.08,3200.0
2018-01-04 14:10:00,57.08,57.12,57.06,57.1,3440.0,57.08,57.12,57.06,57.1,3440.0
2018-01-04 14:15:00,57.1,57.12,57.08,57.1,5982.0,57.1,57.12,57.08,57.1,5982.0
2018-01-04 14:20:00,57.1,57.1,57.05,57.09,3331.0,57.1,57.1,57.05,57.09,3331.0
2018-01-04 14:25:00,57.09,57.15,57.09,57.1,4480.0,57.09,57.15,57.09,57.1,4480.0
2018-01-04 14:30:00,57.07,57.12,57.07,57.09,2846.0,57.07,57.12,57.07,57.09,2846.0
2018-01-04 14:35:00,57.1,57.13,57.08,57.08,7550.0,57.1,57.13,57.08,57.08,7550.0
2018-01-04 14:40:00,57.1,57.12,57.1,57.11,1600.0,57.1,57.12,57.1,57.11,1600.0
2018-01-04 14:45:00,57.13,57.16,57.11,57.11,5694.0,57.13,57.16,57.11,57.11,5694.0
2018-01-04 14:50:00,57.1,57.1,56.96,56.96,6136.0,57.1,57.1,56.96,56.96,6136.0
2018-01-04 14:55:00,56.98,56.98,56.86,56.89,7129.0,56.98,56.98,56.86,56.89,7129.0
2018-01-04 15:00:00,56.88,56.91,56.8,56.8,4379.0,56.88,56.91,56.8,56.8,4379.0
2018-01-04 15:05:00,56.83,56.85,56.81,56.83,14330.0,56.83,56.85,56.81,56.83,14330.0
2018-01-04 15:10:00,56.85,56.88,56.8,56.8,9849.0,56.85,56.88,56.8,56.8,9849.0
2018-01-04 15:15:00,56.82,56.9,56.81,56.9,2797.0,56.82,56.9,56.81,56.9,2797.0
2018-01-04 15:20:00,56.89,56.91,56.86,56.91,7517.0,56.89,56.91,56.86,56.91,7517.0
2018-01-04 15:25:00,56.94,56.99,56.9,56.91,8717.0,56.94,56.99,56.9,56.91,8717.0
2018-01-04 15:30:00,56.93,56.97,56.89,56.92,7513.0,56.93,56.97,56.89,56.92,7513.0
2018-01-04 15:35:00,56.93,56.94,56.9,56.93,5614.0,56.93,56.94,56.9,56.93,5614.0
2018-01-04 15:40:00,56.93,56.97,56.88,56.93,7310.0,56.93,56.97,56.88,56.93,7310.0
2018-01-04 15:45:00,56.93,56.98,56.91,56.94,15032.0,56.93,56.98,56.91,56.94,15032.0
2018-01-04 15:50:00,56.91,56.97,56.88,56.97,15667.0,56.91,56.97,56.88,56.97,15667.0
2018-01-04 15:55:00,56.97,56.97,56.88,56.92,36074.0,56.97,56.97,56.88,56.92,36074.0
2018-01-05 09:30:00,57.07,57.41,57.07,57.22,14104.0,57.07,57.41,57.07,57.22,14104.0
2018-01-05 09:35:00,57.22,57.23,57.0,57.0,7561.0,57.22,57.23,57.0,57.0,7561.0
2018-01-05 09:40:00,57.12,57.12,56.96,57.12,2000.0,57.12,57.12,56.96,57.12,2000.0
2018-01-05 09:45:00,57.07,57.16,57.03,57.16,3010.0,57.07,57.16,57.03,57.16,3010.0
2018-01-05 09:50:00,57.16,57.16,57.02,57.07,12685.0,57.16,57.16,57.02,57.07,12685.0
2018-01-05 09:55:00,57.05,57.18,57.05,57.18,4700.0,57.05,57.18,57.05,57.18,4700.0
2018-01-05 10:00:00,57.19,57.2,57.03,57.11,7991.0,57.19,57.2,57.03,57.11,7991.0
2018-01-05 10:05:00,57.11,57.17,57.08,57.12,7138.0,57.11,57.17,57.08,57.12,7138.0
2018-01-05 10:10:00,57.16,57.31,57.16,57.29,5670.0,57.16,57.31,57.16,57.29,5670.0
2018-01-05 10:15:00,57.3,57.5,57.3,57.5,3585.0,57.3,57.5,57.3,57.5,3585.0
2018-01-05 10:20:00,57.48,57.65,57.44,57.62,10815.0,57.48,57.65,57.44,57.62,10815.0
2018-01-05 10:25:00,57.63,57.68,57.56,57.61,7394.0,57.63,57.68,57.56,57.61,7394.0
2018-01-05 10:30:00,57.65,57.66,57.58,57.59,3887.0,57.65,57.66,57.58,57.59,3887.0
2018-01-05 10:35:00,57.57,57.57,57.42,57.43,8669.0,57.57,57.57,57.42,57.43,8669.0
2018-01-05 10:40:00,57.43,57.49,57.4,57.49,7221.0,57.43,57.49,57.4,57.49,7221.0
2018-01-05 10:45:00,57.47,57.55,57.42,57.5,11243.0,57.47,57.55,57.42,57.5,11243.0
2018-01-05 10:50:00,57.51,57.57,57.5,57.55,4642.0,57.51,57.57,57.5,57.55,4642.0
2018-01-05 10:55:00,57.54,57.61,57.53,57.59,8674.0,57.54,57.61,57.53,57.59,8674.0
2018-01-05 11:00:00,57.61,57.69,57.59,57.65,6600.0,57.61,57.69,57.59,57.65,6600.0
2018-01-05 11:05:00,57.65,57.66,57.57,57.57,5637.0,57.65,57.66,57.57,57.57,5637.0
2018-01-05 11:10:00,57.57,57.62,57.56,57.58,5635.0,57.57,57.62,57.56,57.58,5635.0
2018-01-05 11:15:00,57.57,57.6,57.47,57.5,10015.0,57.57,57.6,57.47,57.5,10015.0
2018-01-05 11:20:00,57.54,57.6,57.51,57.51,4760.0,57.54,57.6,57.51,57.51,4760.0
2018-01-05 11:25:00,57.5,57.55,57.45,57.46,7350.0,57.5,57.55,57.45,57.46,7350.0
2018-01-05 11:30:00,57.4,57.43,57.4,57.43,1933.0,57.4,57.43,57.4,57.43,1933.0
2018-01-05 11:35:00,57.42,57.45,57.4,57.41,4729.0,57.42,57.45,57.4,57.41,4729.0
2018-01-05 11:40:00,57.4,57.45,57.4,57.45,1919.0,57.4,57.45,57.4,57.45,1919.0
2018-01-05 11:45:00,57.45,57.53,57.41,57.51,10383.0,57.45,57.53,57.41,57.51,10383.0
2018-01-05 11:50:00,57.54,57.57,57.51,57.56,3096.0,57.54,57.57,57.51,57.56,3096.0
2018-01-05 11:55:00,57.57,57.6,57.55,57.57,3393.0,57.57,57.6,57.55,57.57,3393.0
2018-01-05 12:00:00,57.57,57.57,57.47,57.49,3490.0,57.57,57.57,57.47,57.49,3490.0
2018-01-05 12:05:00,57.51,57.6,57.51,57.54,2340.0,57.51,57.6,57.51,57.54,2340.0
2018-01-05 12:10:00,57.54,57.55,57.46,57.54,3373.0,57.54,57.55,57.46,57.54,3373.0
2018-01-05 12:15:00,57.55,57.6,57.55,57.57,3360.0,57.55,57.6,57.55,57.57,3360.0
2018-01-05 12:20:00,57.59,57.59,57.55,57.57,3837.0,57.59,57.59,57.55,57.57,3837.0
2018-01-05 12:25:00,57.59,57.59,57.53,57.55,11297.0,57.59,57.59,57.53,57.55,11297.0
2018-01-05 12:30:00,57.55,57.57,57.54,57.55,4724.0,57.55,57.57,57.54,57.55,4724.0
2018-01-05 12:35:00,57.55,57.64,57.55,57.59,5849.0,57.55,57.64,57.55,57.59,5849.0
2018-01-05 12:40:00,57.55,57.63,57.55,57.61,3157.0,57.55,57.63,57.55,57.61,3157.0
2018-01-05 12:45:00,57.6,57.63,57.59,57.61,2911.0,57.6,57.63,57.59,57.61,2911.0
2018-01-05 12:50:00,57.63,57.63,57.57,57.59,2960.0,57.63,57.63,57.57,57.59,2960.0
2018-01-05 12:55:00,57.6,57.61,57.56,57.59,2129.0,57.6,57.61,57.56,57.59,2129.0
2018-01-05 13:00:00,57.59,57.63,57.56,57.63,2822.0,57.59,57.63,57.56,57.63,2822.0
2018-01-05 13:05:00,57.6,57.62,57.56,57.58,1900.0,57.6,57.62,57.56,57.58,1900.0
2018-01-05 13:10:00,57.58,57.6,57.57,57.58,2214.0,57.58,57.6,57.57,57.58,2214.0
2018-01-05 13:15:00,57.59,57.63,57.58,57.63,5543.0,57.59,57.63,57.58,57.63,5543.0
2018-01-05 13:20:00,57.64,57.65,57.57,57.57,5797.0,57.64,57.65,57.57,57.57,5797.0
2018-01-05 13:25:00,57.57,57.61,57.56,57.61,4746.0,57.57,57.61,57.56,57.61,4746.0
2018-01-05 13:30:00,57.61,57.63,57.56,57.56,2141.0,57.61,57.63,57.56,57.56,2141.0
2018-01-05 13:35:00,57.57,57.58,57.54,57.54,2797.0,57.57,57.58,57.54,57.54,2797.0
2018-01-05 13:40:00,57.54,57.57,57.51,57.55,6557.0,57.54,57.57,57.51,57.55,6557.0
2018-01-05 13:45:00,57.53,57.56,57.51,57.52,1036.0,57.53,57.56,57.51,57.52,1036.0
2018-01-05 13:50:00,57.51,57.55,57.44,57.44,5466.0,57.51,57.55,57.44,57.44,5466.0
2018-01-05 13:55:00,57.44,57.49,57.42,57.48,6100.0,57.44,57.49,57.42,57.48,6100.0
2018-01-05 14:00:00,57.48,57.5,57.48,57.5,1593.0,57.48,57.5,57.48,57.5,1593.0
2018-01-05 14:05:00,57.48,57.49,57.45,57.47,4118.0,57.48,57.49,57.45,57.47,4118.0
2018-01-05 14:10:00,57.47,57.47,57.35,57.35,6435.0,57.47,57.47,57.35,57.35,6435.0
2018-01-05 14:15:00,57.35,57.37,57.3,57.3,4147.0,57.35,57.37,57.3,57.3,4147.0
2018-01-05 14:20:00,57.3,57.33,57.3,57.32,2462.0,57.3,57.33,57.3,57.32,2462.0
2018-01-05 14:25:00,57.31,57.39,57.31,57.37,5615.0,57.31,57.39,57.31,57.37,5615.0
2018-01-05 14:30:00,57.38,57.4,57.35,57.36,6231.0,57.38,57.4,57.35,57.36,6231.0
2018-01-05 14:35:00,57.36,57.42,57.36,57.42,3534.0,57.36,57.42,57.36,57.42,3534.0
2018-01-05 14:40:00,57.4,57.41,57.38,57.41,2202.0,57.4,57.41,57.38,57.41,2202.0
2018-01-05 14:45:00,57.41,57.43,57.4,57.43,4260.0,57.41,57.43,57.4,57.43,4260.0
2018-01-05 14:50:00,57.42,57.42,57.33,57.33,5058.0,57.42,57.42,57.33,57.33,5058.0
2018-01-05 14:55:00,57.32,57.34,57.32,57.34,4100.0,57.32,57.34,57.32,57.34,4100.0
2018-01-05 15:00:00,57.33,57.38,57.33,57.38,6900.0,57.33,57.38,57.33,57.38,6900.0
2018-01-05 15:05:00,57.39,57.43,57.38,57.4,10196.0,57.39,57.43,57.38,57.4,10196.0
2018-01-05 15:10:00,57.4,57.41,57.36,57.38,3849.0,57.4,57.41,57.36,57.38,3849.0
2018-01-05 15:15:00,57.38,57.39,57.36,57.36,6847.0,57.38,57.39,57.36,57.36,6847.0
2018-01-05 15:20:00,57.36,57.37,57.33,57.36,11775.0,57.36,57.37,57.33,57.36,11775.0
2018-01-05 15:25:00,57.35,57.41,57.34,57.41,8912.0,57.35,57.41,57.34,57.41,8912.0
2018-01-05 15:30:00,57.42,57.42,57.25,57.34,25240.0,57.42,57.42,57.25,57.34,25240.0
2018-01-05 15:35:00,57.34,57.41,57.32,57.39,20993.0,57.34,57.41,57.32,57.39,20993.0
2018-01-05 15:40:00,57.39,57.45,57.37,57.43,14373.0,57.39,57.45,57.37,57.43,14373.0
2018-01-05 15:45:00,57.44,57.46,57.41,57.45,12036.0,57.44,57.46,57.41,57.45,12036.0
2018-01-05 15:50:00,57.46,57.56,57.46,57.5,26440.0,57.46,57.56,57.46,57.5,26440.0
2018-01-05 15:55:00,57.5,57.52,57.44,57.45,48899.0,57.5,57.52,57.44,57.45,48899.0
2018-01-08 09:30:00,57.45,57.46,57.44,57.46,8859.0,57.45,57.46,57.44,57.46,8859.0
2018-01-08 09:35:00,57.41,57.42,57.21,57.28,3909.0,57.41,57.42,57.21,57.28,3909.0
2018-01-08 09:40:00,57.33,57.37,57.3,57.37,3535.0,57.33,57.37,57.3,57.37,3535.0
2018-01-08 09:45:00,57.37,57.44,57.33,57.37,1450.0,57.37,57.44,57.33,57.37,1450.0
2018-01-08 09:50:00,57.39,57.39,57.32,57.35,1637.0,57.39,57.39,57.32,57.35,1637.0
2018-01-08 09:55:00,57.32,57.45,57.28,57.36,4410.0,57.32,57.45,57.28,57.36,4410.0
2018-01-08 10:00:00,57.31,57.34,57.22,57.22,2602.0,57.31,57.34,57.22,57.22,2602.0
2018-01-08 10:05:00,57.25,57.28,57.08,57.1,8587.0,57.25,57.28,57.08,57.1,8587.0
2018-01-08 10:10:00,57.08,57.31,57.08,57.31,7704.0,57.08,57.31,57.08,57.31,7704.0
2018-01-08 10:15:00,57.33,57.34,57.28,57.33,1470.0,57.33,57.34,57.28,57.33,1470.0
2018-01-08 10:20:00,57.39,57.39,57.37,57.37,500.0,57.39,57.39,57.37,57.37,500.0
2018-01-08 10:25:00,57.44,57.58,57.44,57.57,6985.0,57.44,57.58,57.44,57.57,6985.0
2018-01-08 10:30:00,57.59,57.59,57.53,57.54,3216.0,57.59,57.59,57.53,57.54,3216.0
2018-01-08 10:35:00,57.53,57.53,57.4,57.43,1600.0,57.53,57.53,57.4,57.43,1600.0
2018-01-08 10:40:00,57.36,57.43,57.32,57.39,2458.0,57.36,57.43,57.32,57.39,2458.0
2018-01-08 10:45:00,57.39,57.51,57.33,57.49,2493.0,57.39,57.51,57.33,57.49,2493.0
2018-01-08 10:50:00,57.47,57.53,57.46,57.48,1969.0,57.47,57.53,57.46,57.48,1969.0
2018-01-08 10:55:00,57.47,57.55,57.47,57.55,1696.0,57.47,57.55,57.47,57.55,1696.0
2018-01-08 11:00:00,57.53,57.58,57.52,57.52,3924.0,57.53,57.58,57.52,57.52,3924.0
2018-01-08 11:05:00,57.51,57.51,57.46,57.46,3777.0,57.51,57.51,57.46,57.46,3777.0
2018-01-08 11:10:00,57.5,57.55,57.46,57.55,2872.0,57.5,57.55,57.46,57.55,2872.0
2018-01-08 11:15:00,57.57,57.63,57.56,57.61,2919.0,57.57,57.63,57.56,57.61,2919.0
2018-01-08 11:20:00,57.63,57.65,57.59,57.63,3460.0,57.63,57.65,57.59,57.63,3460.0
2018-01-08 11:25:00,57.6,57.6,57.55,57.6,6670.0,57.6,57.6,57.55,57.6,6670.0
2018-01-08 11:30:00,57.6,57.84,57.56,57.7,12663.0,57.6,57.84,57.56,57.7,12663.0
2018-01-08 11:35:00,57.73,57.81,57.73,57.74,3695.0,57.73,57.81,57.73,57.74,3695.0
2018-01-08 11:40:00,57.79,57.8,57.73,57.77,52240.0,57.79,57.8,57.73,57.77,52240.0
2018-01-08 11:45:00,57.8,57.81,57.71,57.71,2600.0,57.8,57.81,57.71,57.71,2600.0
2018-01-08 11:50:00,57.73,57.73,57.59,57.73,5641.0,57.73,57.73,57.59,57.73,5641.0
2018-01-08 11:55:00,57.73,57.74,57.61,57.61,6641.0,57.73,57.74,57.61,57.61,6641.0
2018-01-08 12:00:00,57.6,57.63,57.55,57.55,2132.0,57.6,57.63,57.55,57.55,2132.0
2018-01-08 12:05:00,57.57,57.61,57.52,57.6,5391.0,57.57,57.61,57.52,57.6,5391.0
2018-01-08 12:10:00,57.62,57.62,57.53,57.59,2375.0,57.62,57.62,57.53,57.59,2375.0
2018-01-08 12:15:00,57.62,57.64,57.55,57.63,1889.0,57.62,57.64,57.55,57.63,1889.0
2018-01-08 12:20:00,57.64,57.66,57.6,57.6,1791.0,57.64,57.66,57.6,57.6,1791.0
2018-01-08 12:25:00,57.64,57.66,57.63,57.63,1707.0,57.64,57.66,57.63,57.63,1707.0
2018-01-08 12:30:00,57.63,57.63,57.58,57.58,2200.0,57.63,57.63,57.58,57.58,2200.0
2018-01-08 12:35:00,57.59,57.61,57.57,57.59,1802.0,57.59,57.61,57.57,57.59,1802.0
2018-01-08 12:40:00,57.59,57.64,57.59,57.64,2100.0,57.59,57.64,57.59,57.64,2100.0
2018-01-08 12:45:00,57.64,57.66,57.59,57.63,3497.0,57.64,57.66,57.59,57.63,3497.0
2018-01-08 12:50:00,57.64,57.66,57.62,57.63,2100.0,57.64,57.66,57.62,57.63,2100.0
2018-01-08 12:55:00,57.63,57.67,57.61,57.67,3420.0,57.63,57.67,57.61,57.67,3420.0
2018-01-08 13:00:00,57.68,57.71,57.66,57.69,3200.0,57.68,57.71,57.66,57.69,3200.0
2018-01-08 13:05:00,57.7,57.72,57.69,57.69,2399.0,57.7,57.72,57.69,57.69,2399.0
2018-01-08 13:10:00,57.68,57.7,57.67,57.69,5300.0,57.68,57.7,57.67,57.69,5300.0
2018-01-08 13:15:00,57.72,57.72,57.7,57.72,1506.0,57.72,57.72,57.7,57.72,1506.0
2018-01-08 13:20:00,57.74,57.74,57.69,57.69,400.0,57.74,57.74,57.69,57.69,400.0
2018-01-08 13:25:00,57.71,57.72,57.66,57.68,3095.0,57.71,57.72,57.66,57.68,3095.0
2018-01-08 13:30:00,57.73,57.75,57.72,57.73,3300.0,57.73,57.75,57.72,57.73,3300.0
2018-01-08 13:35:00,57.72,57.79,57.72,57.79,3865.0,57.72,57.79,57.72,57.79,3865.0
2018-01-08 13:40:00,57.75,57.78,57.75,57.77,4905.0,57.75,57.78,57.75,57.77,4905.0
2018-01-08 13:45:00,57.77,57.77,57.74,57.74,2000.0,57.77,57.77,57.74,57.74,2000.0
2018-01-08 13:50:00,57.74,57.74,57.71,57.71,3445.0,57.74,57.74,57.71,57.71,3445.0
2018-01-08 13:55:00,57.72,57.72,57.65,57.65,4185.0,57.72,57.72,57.65,57.65,4185.0
2018-01-08 14:00:00,57.67,57.69,57.65,57.67,1846.0,57.67,57.69,57.65,57.67,1846.0
2018-01-08 14:05:00,57.69,57.69,57.6,57.61,4441.0,57.69,57.69,57.6,57.61,4441.0
2018-01-08 14:10:00,57.62,57.68,57.6,57.68,7068.0,57.62,57.68,57.6,57.68,7068.0
2018-01-08 14:15:00,57.68,57.69,57.63,57.63,2366.0,57.68,57.69,57.63,57.63,2366.0
2018-01-08 14:20:00,57.61,57.61,57.58,57.6,5492.0,57.61,57.61,57.58,57.6,5492.0
2018-01-08 14:25:00,57.59,57.63,57.59,57.61,5103.0,57.59,57.63,57.59,57.61,5103.0
2018-01-08 14:30:00,57.61,57.65,57.59,57.64,2000.0,57.61,57.65,57.59,57.64,2000.0
2018-01-08 14:35:00,57.63,57.67,57.62,57.62,1904.0,57.63,57.67,57.62,57.62,1904.0
2018-01-08 14:40:00,57.64,57.64,57.62,57.64,800.0,57.64,57.64,57.62,57.64,800.0
2018-01-08 14:45:00,57.64,57.65,57.6,57.6,2784.0,57.64,57.65,57.6,57.6,2784.0
2018-01-08 14:50:00,57.62,57.62,57.58,57.58,3978.0,57.62,57.62,57.58,57.58,3978.0
2018-01-08 14:55:00,57.6,57.63,57.59,57.6,4131.0,57.6,57.63,57.59,57.6,4131.0
2018-01-08 15:00:00,57.6,57.68,57.6,57.67,5800.0,57.6,57.68,57.6,57.67,5800.0
2018-01-08 15:05:00,57.68,57.71,57.65,57.71,6357.0,57.68,57.71,57.65,57.71,6357.0
2018-01-08 15:10:00,57.7,57.7,57.65,57.68,5214.0,57.7,57.7,57.65,57.68,5214.0
2018-01-08 15:15:00,57.69,57.75,57.68,57.75,4953.0,57.69,57.75,57.68,57.75,4953.0
2018-01-08 15:20:00,57.74,57.78,57.74,57.77,10938.0,57.74,57.78,57.74,57.77,10938.0
2018-01-08 15:25:00,57.77,57.82,57.74,57.82,3516.0,57.77,57.82,57.74,57.82,3516.0
2018-01-08 15:30:00,57.8,57.81,57.77,57.78,4479.0,57.8,57.81,57.77,57.78,4479.0
2018-01-08 15:35:00,57.79,57.8,57.71,57.73,8682.0,57.79,57.8,57.71,57.73,8682.0
2018-01-08 15:40:00,57.73,57.76,57.73,57.76,9141.0,57.73,57.76,57.73,57.76,9141.0
2018-01-08 15:45:00,57.76,57.83,57.75,57.81,10673.0,57.76,57.83,57.75,57.81,10673.0
2018-01-08 15:50:00,57.8,57.82,57.7,57.7,10610.0,57.8,57.82,57.7,57.7,10610.0
2018-01-08 15:55:00,57.7,57.78,57.7,57.71,17818.0,57.7,57.78,57.7,57.71,17818.0
2018-01-09 09:30:00,57.88,58.0,57.76,57.95,10515.0,57.88,58.0,57.76,57.95,10515.0
2018-01-09 09:35:00,57.95,57.95,57.73,57.73,3515.0,57.95,57.95,57.73,57.73,3515.0
2018-01-09 09:40:00,57.73,57.74,57.59,57.63,3610.0,57.73,57.74,57.59,57.63,3610.0
2018-01-09 09:45:00,57.69,57.9,57.57,57.9,5800.0,57.69,57.9,57.57,57.9,5800.0
2018-01-09 09:50:00,57.89,57.91,57.64,57.71,6060.0,57.89,57.91,57.64,57.71,6060.0
2018-01-09 09:55:00,57.78,57.88,57.76,57.76,3200.0,57.78,57.88,57.76,57.76,3200.0
2018-01-09 10:00:00,57.73,57.87,57.73,57.87,4782.0,57.73,57.87,57.73,57.87,4782.0
2018-01-09 10:05:00,57.85,58.05,57.75,58.04,18931.0,57.85,58.05,57.75,58.04,18931.0
2018-01-09 10:10:00,58.01,58.18,57.97,58.18,15843.0,58.01,58.18,57.97,58.18,15843.0
2018-01-09 10:15:00,58.18,58.34,58.18,58.21,12139.0,58.18,58.34,58.18,58.21,12139.0
2018-01-09 10:20:00,58.21,58.21,58.06,58.07,5708.0,58.21,58.21,58.06,58.07,5708.0
2018-01-09 10:25:00,58.05,58.23,58.04,58.18,4915.0,58.05,58.23,58.04,58.18,4915.0
2018-01-09 10:30:00,58.14,58.19,58.1,58.1,4176.0,58.14,58.19,58.1,58.1,4176.0
2018-01-09 10:35:00,58.13,58.13,57.93,57.93,7720.0,58.13,58.13,57.93,57.93,7720.0
2018-01-09 10:40:00,57.94,57.98,57.91,57.96,2587.0,57.94,57.98,57.91,57.96,2587.0
2018-01-09 10:45:00,58.01,58.04,57.96,58.0,4835.0,58.01,58.04,57.96,58.0,4835.0
2018-01-09 10:50:00,57.98,58.0,57.89,57.89,2400.0,57.98,58.0,57.89,57.89,2400.0
2018-01-09 10:55:00,57.91,58.06,57.9,58.05,2356.0,57.91,58.06,57.9,58.05,2356.0
2018-01-09 11:00:00,58.05,58.1,58.0,58.08,6020.0,58.05,58.1,58.0,58.08,6020.0
2018-01-09 11:05:00,58.1,58.11,58.03,58.08,4320.0,58.1,58.11,58.03,58.08,4320.0
2018-01-09 11:10:00,58.08,58.16,58.05,58.16,2900.0,58.08,58.16,58.05,58.16,2900.0
2018-01-09 11:15:00,58.16,58.26,58.15,58.26,6120.0,58.16,58.26,58.15,58.26,6120.0
2018-01-09 11:20:00,58.23,58.33,58.19,58.33,7144.0,58.23,58.33,58.19,58.33,7144.0
2018-01-09 11:25:00,58.3,58.41,58.21,58.21,8689.0,58.3,58.41,58.21,58.21,8689.0
2018-01-09 11:30:00,58.23,58.24,58.13,58.15,5353.0,58.23,58.24,58.13,58.15,5353.0
2018-01-09 11:35:00,58.13,58.13,58.03,58.05,3660.0,58.13,58.13,58.03,58.05,3660.0
2018-01-09 11:40:00,58.05,58.16,58.05,58.11,4848.0,58.05,58.16,58.05,58.11,4848.0
2018-01-09 11:45:00,58.09,58.13,57.99,58.0,5277.0,58.09,58.13,57.99,58.0,5277.0
2018-01-09 11:50:00,58.01,58.05,57.97,58.0,3125.0,58.01,58.05,57.97,58.0,3125.0
2018-01-09 11:55:00,58.0,58.12,57.97,58.12,5290.0,58.0,58.12,57.97,58.12,5290.0
2018-01-09 12:00:00,58.11,58.17,58.02,58.11,5280.0,58.11,58.17,58.02,58.11,5280.0
2018-01-09 12:05:00,58.09,58.12,58.04,58.1,4087.0,58.09,58.12,58.04,58.1,4087.0
2018-01-09 12:10:00,58.08,58.12,58.04,58.05,5849.0,58.08,58.12,58.04,58.05,5849.0
2018-01-09 12:15:00,58.07,58.15,58.07,58.15,11319.0,58.07,58.15,58.07,58.15,11319.0
2018-01-09 12:20:00,58.17,58.17,58.06,58.09,6786.0,58.17,58.17,58.06,58.09,6786.0
2018-01-09 12:25:00,58.09,58.15,58.05,58.1,9525.0,58.09,58.15,58.05,58.1,9525.0
2018-01-09 12:30:00,58.1,58.1,58.04,58.06,3714.0,58.1,58.1,58.04,58.06,3714.0
2018-01-09 12:35:00,58.04,58.04,57.89,57.93,6737.0,58.04,58.04,57.89,57.93,6737.0
2018-01-09 12:40:00,57.94,57.96,57.93,57.93,3232.0,57.94,57.96,57.93,57.93,3232.0
2018-01-09 12:45:00,57.93,57.95,57.89,57.9,5502.0,57.93,57.95,57.89,57.9,5502.0
2018-01-09 12:50:00,57.9,57.92,57.88,57.89,4303.0,57.9,57.92,57.88,57.89,4303.0
2018-01-09 12:55:00,57.86,57.88,57.85,57.88,3937.0,57.86,57.88,57.85,57.88,3937.0
2018-01-09 13:00:00,57.87,58.13,57.86,58.12,9393.0,57.87,58.13,57.86,58.12,9393.0
2018-01-09 13:05:00,58.08,58.21,58.08,58.19,6472.0,58.08,58.21,58.08,58.19,6472.0
2018-01-09 13:10:00,58.2,58.24,58.12,58.21,5512.0,58.2,58.24,58.12,58.21,5512.0
2018-01-09 13:15:00,58.23,58.25,58.21,58.22,2261.0,58.23,58.25,58.21,58.22,2261.0
2018-01-09 13:20:00,58.21,58.38,58.21,58.36,11469.0,58.21,58.38,58.21,58.36,11469.0
2018-01-09 13:25:00,58.32,58.32,58.17,58.18,18163.0,58.32,58.32,58.17,58.18,18163.0
2018-01-09 13:30:00,58.18,58.26,58.15,58.26,5665.0,58.18,58.26,58.15,58.26,5665.0
2018-01-09 13:35:00,58.21,58.21,58.1,58.16,7754.0,58.21,58.21,58.1,58.16,7754.0
2018-01-09 13:40:00,58.14,58.18,58.12,58.17,4466.0,58.14,58.18,58.12,58.17,4466.0
2018-01-09 13:45:00,58.21,58.24,58.16,58.21,5355.0,58.21,58.24,58.16,58.21,5355.0
2018-01-09 13:50:00,58.2,58.34,58.19,58.34,6636.0,58.2,58.34,58.19,58.34,6636.0
2018-01-09 13:55:00,58.31,58.34,58.28,58.29,5920.0,58.31,58.34,58.28,58.29,5920.0
2018-01-09 14:00:00,58.31,58.31,58.23,58.24,6445.0,58.31,58.31,58.23,58.24,6445.0
2018-01-09 14:05:00,58.25,58.27,58.11,58.15,15437.0,58.25,58.27,58.11,58.15,15437.0
2018-01-09 14:10:00,58.12,58.12,58.01,58.02,10729.0,58.12,58.12,58.01,58.02,10729.0
2018-01-09 14:15:00,58.02,58.07,58.02,58.04,4833.0,58.02,58.07,58.02,58.04,4833.0
2018-01-09 14:20:00,58.02,58.07,58.02,58.06,6208.0,58.02,58.07,58.02,58.06,6208.0
2018-01-09 14:25:00,58.06,58.08,58.04,58.08,3132.0,58.06,58.08,58.04,58.08,3132.0
2018-01-09 14:30:00,58.06,58.09,58.04,58.09,36106.0,58.06,58.09,58.04,58.09,36106.0
2018-01-09 14:35:00,58.07,58.08,58.05,58.07,3371.0,58.07,58.08,58.05,58.07,3371.0
2018-01-09 14:40:00,58.08,58.1,58.06,58.1,6499.0,58.08,58.1,58.06,58.1,6499.0
2018-01-09 14:45:00,58.08,58.13,58.05,58.13,5131.0,58.08,58.13,58.05,58.13,5131.0
2018-01-09 14:50:00,58.15,58.2,58.14,58.17,11528.0,58.15,58.2,58.14,58.17,11528.0
2018-01-09 14:55:00,58.17,58.18,58.13,58.13,3077.0,58.17,58.18,58.13,58.13,3077.0
2018-01-09 15:00:00,58.14,58.15,58.1,58.1,5830.0,58.14,58.15,58.1,58.1,5830.0
2018-01-09 15:05:00,58.09,58.09,58.0,58.07,22009.0,58.09,58.09,58.0,58.07,22009.0
2018-01-09 15:10:00,58.06,58.11,58.06,58.09,6445.0,58.06,58.11,58.06,58.09,6445.0
2018-01-09 15:15:00,58.11,58.2,58.09,58.2,5192.0,58.11,58.2,58.09,58.2,5192.0
2018-01-09 15:20:00,58.18,58.22,58.09,58.1,6162.0,58.18,58.22,58.09,58.1,6162.0
2018-01-09 15:25:00,58.09,58.11,57.98,57.98,8794.0,58.09,58.11,57.98,57.98,8794.0
2018-01-09 15:30:00,57.98,58.07,57.95,58.04,8315.0,57.98,58.07,57.95,58.04,8315.0
2018-01-09 15:35:00,58.05,58.07,58.03,58.05,9386.0,58.05,58.07,58.03,58.05,9386.0
2018-01-09 15:40:00,58.06,58.1,57.98,57.98,12767.0,58.06,58.1,57.98,57.98,12767.0
2018-01-09 15:45:00,58.01,58.1,57.99,58.01,25812.0,58.01,58.1,57.99,58.01,25812.0
2018-01-09 15:50:00,58.0,58.07,57.97,58.02,23377.0,58.0,58.07,57.97,58.02,23377.0
2018-01-09 15:55:00,58.03,58.07,57.96,58.0,58029.0,58.03,58.07,57.96,58.0,58029.0
2018-01-10 09:30:00,57.58,57.7,57.34,57.36,16859.0,57.58,57.7,57.34,57.36,16859.0
2018-01-10 09:35:00,57.45,57.82,57.36,57.82,3384.0,57.45,57.82,57.36,57.82,3384.0
2018-01-10 09:40:00,57.84,57.94,57.45,57.45,12348.0,57.84,57.94,57.45,57.45,12348.0
2018-01-10 09:45:00,57.6,57.64,57.5,57.5,8666.0,57.6,57.64,57.5,57.5,8666.0
2018-01-10 09:50:00,57.49,57.49,57.1,57.3,10141.0,57.49,57.49,57.1,57.3,10141.0
2018-01-10 09:55:00,57.3,57.5,57.27,57.49,14054.0,57.3,57.5,57.27,57.49,14054.0
2018-01-10 10:00:00,57.39,57.56,57.32,57.54,13722.0,57.39,57.56,57.32,57.54,13722.0
2018-01-10 10:05:00,57.51,57.58,57.43,57.5,11474.0,57.51,57.58,57.43,57.5,11474.0
2018-01-10 10:10:00,57.47,57.55,57.46,57.55,8363.0,57.47,57.55,57.46,57.55,8363.0
2018-01-10 10:15:00,57.6,57.68,57.52,57.57,6068.0,57.6,57.68,57.52,57.57,6068.0
2018-01-10 10:20:00,57.6,57.61,57.52,57.52,3040.0,57.6,57.61,57.52,57.52,3040.0
2018-01-10 10:25:00,57.53,57.64,57.52,57.64,7840.0,57.53,57.64,57.52,57.64,7840.0
2018-01-10 10:30:00,57.55,57.6,57.52,57.53,6961.0,57.55,57.6,57.52,57.53,6961.0
2018-01-10 10:35:00,57.53,57.53,57.39,57.4,11070.0,57.53,57.53,57.39,57.4,11070.0
2018-01-10 10:40:00,57.43,57.56,57.41,57.48,7269.0,57.43,57.56,57.41,57.48,7269.0
2018-01-10 10:45:00,57.5,57.52,57.48,57.49,2216.0,57.5,57.52,57.48,57.49,2216.0
2018-01-10 10:50:00,57.48,57.48,57.4,57.44,5541.0,57.48,57.48,57.4,57.44,5541.0
2018-01-10 10:55:00,57.47,57.59,57.47,57.55,3829.0,57.47,57.59,57.47,57.55,3829.0
2018-01-10 11:00:00,57.58,57.79,57.58,57.77,4587.0,57.58,57.79,57.58,57.77,4587.0
2018-01-10 11:05:00,57.73,57.82,57.67,57.67,7038.0,57.73,57.82,57.67,57.67,7038.0
2018-01-10 11:10:00,57.66,57.7,57.59,57.7,5200.0,57.66,57.7,57.59,57.7,5200.0
2018-01-10 11:15:00,57.7,57.7,57.57,57.66,5633.0,57.7,57.7,57.57,57.66,5633.0
2018-01-10 11:20:00,57.66,57.66,57.53,57.6,9249.0,57.66,57.66,57.53,57.6,9249.0
2018-01-10 11:25:00,57.55,57.6,57.52,57.52,4840.0,57.55,57.6,57.52,57.52,4840.0
2018-01-10 11:30:00,57.52,57.62,57.52,57.62,4413.0,57.52,57.62,57.52,57.62,4413.0
2018-01-10 11:35:00,57.62,57.67,57.53,57.65,5650.0,57.62,57.67,57.53,57.65,5650.0
2018-01-10 11:40:00,57.69,57.69,57.65,57.67,1925.0,57.69,57.69,57.65,57.67,1925.0
2018-01-10 11:45:00,57.7,57.82,57.69,57.77,2300.0,57.7,57.82,57.69,57.77,2300.0
2018-01-10 11:50:00,57.81,57.86,57.77,57.86,4200.0,57.81,57.86,57.77,57.86,4200.0
2018-01-10 11:55:00,57.87,57.87,57.81,57.81,3580.0,57.87,57.87,57.81,57.81,3580.0
2018-01-10 12:00:00,57.8,57.85,57.77,57.78,12971.0,57.8,57.85,57.77,57.78,12971.0
2018-01-10 12:05:00,57.78,57.79,57.71,57.71,6620.0,57.78,57.79,57.71,57.71,6620.0
2018-01-10 12:10:00,57.69,57.69,57.6,57.63,2251.0,57.69,57.69,57.6,57.63,2251.0
2018-01-10 12:15:00,57.58,57.59,57.47,57.48,4590.0,57.58,57.59,57.47,57.48,4590.0
2018-01-10 12:20:00,57.47,57.6,57.47,57.54,4515.0,57.47,57.6,57.47,57.54,4515.0
2018-01-10 12:25:00,57.56,57.68,57.54,57.55,3638.0,57.56,57.68,57.54,57.55,3638.0
2018-01-10 12:30:00,57.55,57.58,57.54,57.55,3336.0,57.55,57.58,57.54,57.55,3336.0
2018-01-10 12:35:00,57.57,57.66,57.57,57.64,3740.0,57.57,57.66,57.57,57.64,3740.0
2018-01-10 12:40:00,57.65,57.67,57.61,57.64,7174.0,57.65,57.67,57.61,57.64,7174.0
2018-01-10 12:45:00,57.63,57.64,57.54,57.54,6226.0,57.63,57.64,57.54,57.54,6226.0
2018-01-10 12:50:00,57.54,57.56,57.52,57.54,3379.0,57.54,57.56,57.52,57.54,3379.0
2018-01-10 12:55:00,57.54,57.56,57.51,57.51,3569.0,57.54,57.56,57.51,57.51,3569.0
2018-01-10 13:00:00,57.54,57.63,57.49,57.63,9002.0,57.54,57.63,57.49,57.63,9002.0
2018-01-10 13:05:00,57.6,57.69,57.6,57.64,10794.0,57.6,57.69,57.6,57.64,10794.0
2018-01-10 13:10:00,57.64,57.64,57.53,57.54,5372.0,57.64,57.64,57.53,57.54,5372.0
2018-01-10 13:15:00,57.54,57.57,57.51,57.51,1400.0,57.54,57.57,57.51,57.51,1400.0
2018-01-10 13:20:00,57.49,57.49,57.31,57.31,4942.0,57.49,57.49,57.31,57.31,4942.0
2018-01-10 13:25:00,57.31,57.34,57.26,57.26,4549.0,57.31,57.34,57.26,57.26,4549.0
2018-01-10 13:30:00,57.25,57.41,57.25,57.39,13448.0,57.25,57.41,57.25,57.39,13448.0
2018-01-10 13:35:00,57.43,57.49,57.4,57.45,22227.0,57.43,57.49,57.4,57.45,22227.0
2018-01-10 13:40:00,57.44,57.47,57.4,57.43,3042.0,57.44,57.47,57.4,57.43,3042.0
2018-01-10 13:45:00,57.44,57.51,57.42,57.49,6645.0,57.44,57.51,57.42,57.49,6645.0
2018-01-10 13:50:00,57.49,57.53,57.45,57.53,8124.0,57.49,57.53,57.45,57.53,8124.0
2018-01-10 13:55:00,57.57,57.57,57.47,57.47,5628.0,57.57,57.57,57.47,57.47,5628.0
2018-01-10 14:00:00,57.47,57.49,57.46,57.49,1439.0,57.47,57.49,57.46,57.49,1439.0
2018-01-10 14:05:00,57.48,57.48,57.39,57.39,3009.0,57.48,57.48,57.39,57.39,3009.0
2018-01-10 14:10:00,57.41,57.42,57.36,57.41,7915.0,57.41,57.42,57.36,57.41,7915.0
2018-01-10 14:15:00,57.4,57.47,57.39,57.39,7354.0,57.4,57.47,57.39,57.39,7354.0
2018-01-10 14:20:00,57.42,57.45,57.35,57.37,3260.0,57.42,57.45,57.35,57.37,3260.0
2018-01-10 14:25:00,57.37,57.39,57.28,57.31,4172.0,57.37,57.39,57.28,57.31,4172.0
2018-01-10 14:30:00,57.25,57.36,57.24,57.36,4823.0,57.25,57.36,57.24,57.36,4823.0
2018-01-10 14:35:00,57.32,57.33,57.25,57.25,5133.0,57.32,57.33,57.25,57.25,5133.0
2018-01-10 14:40:00,57.23,57.28,57.23,57.25,4313.0,57.23,57.28,57.23,57.25,4313.0
2018-01-10 14:45:00,57.25,57.29,57.24,57.25,2985.0,57.25,57.29,57.24,57.25,2985.0
2018-01-10 14:50:00,57.27,57.31,57.23,57.31,7323.0,57.27,57.31,57.23,57.31,7323.0
2018-01-10 14:55:00,57.31,57.35,57.3,57.3,15848.0,57.31,57.35,57.3,57.3,15848.0
2018-01-10 15:00:00,57.3,57.39,57.3,57.39,8400.0,57.3,57.39,57.3,57.39,8400.0
2018-01-10 15:05:00,57.4,57.51,57.37,57.48,7290.0,57.4,57.51,57.37,57.48,7290.0
2018-01-10 15:10:00,57.47,57.48,57.43,57.48,4927.0,57.47,57.48,57.43,57.48,4927.0
2018-01-10 15:15:00,57.49,57.49,57.37,57.37,7495.0,57.49,57.49,57.37,57.37,7495.0
2018-01-10 15:20:00,57.37,57.41,57.33,57.4,11875.0,57.37,57.41,57.33,57.4,11875.0
2018-01-10 15:25:00,57.4,57.42,57.39,57.41,3233.0,57.4,57.42,57.39,57.41,3233.0
2018-01-10 15:30:00,57.39,57.57,57.39,57.48,13623.0,57.39,57.57,57.39,57.48,13623.0
2018-01-10 15:35:00,57.5,57.51,57.48,57.5,13895.0,57.5,57.51,57.48,57.5,13895.0
2018-01-10 15:40:00,57.5,57.5,57.46,57.47,8378.0,57.5,57.5,57.46,57.47,8378.0
2018-01-10 15:45:00,57.47,57.59,57.47,57.59,27156.0,57.47,57.59,57.47,57.59,27156.0
2018-01-10 15:50:00,57.59,57.63,57.55,57.62,24709.0,57.59,57.63,57.55,57.62,24709.0
2018-01-10 15:55:00,57.63,57.68,57.59,57.67,33900.0,57.63,57.68,57.59,57.67,33900.0
2018-01-11 09:30:00,57.69,57.89,57.63,57.67,12653.0,57.69,57.89,57.63,57.67,12653.0
2018-01-11 09:35:00,57.66,57.7,57.58,57.58,2300.0,57.66,57.7,57.58,57.58,2300.0
2018-01-11 09:40:00,57.58,57.83,57.58,57.78,6725.0,57.58,57.83,57.58,57.78,6725.0
2018-01-11 09:45:00,57.92,57.92,57.7,57.7,3086.0,57.92,57.92,57.7,57.7,3086.0
2018-01-11 09:50:00,57.73,57.9,57.73,57.9,5098.0,57.73,57.9,57.73,57.9,5098.0
2018-01-11 09:55:00,57.92,57.95,57.88,57.94,5018.0,57.92,57.95,57.88,57.94,5018.0
2018-01-11 10:00:00,57.9,58.0,57.9,57.92,4522.0,57.9,58.0,57.9,57.92,4522.0
2018-01-11 10:05:00,57.92,57.97,57.92,57.97,3195.0,57.92,57.97,57.92,57.97,3195.0
2018-01-11 10:10:00,57.98,57.98,57.8,57.81,10400.0,57.98,57.98,57.8,57.81,10400.0
2018-01-11 10:15:00,57.84,57.89,57.83,57.88,3103.0,57.84,57.89,57.83,57.88,3103.0
2018-01-11 10:20:00,57.85,57.85,57.76,57.8,5552.0,57.85,57.85,57.76,57.8,5552.0
2018-01-11 10:25:00,57.81,57.86,57.8,57.82,4621.0,57.81,57.86,57.8,57.82,4621.0
2018-01-11 10:30:00,57.8,57.86,57.69,57.69,2219.0,57.8,57.86,57.69,57.69,2219.0
2018-01-11 10:35:00,57.66,57.74,57.66,57.68,2641.0,57.66,57.74,57.66,57.68,2641.0
2018-01-11 10:40:00,57.68,57.75,57.68,57.75,2751.0,57.68,57.75,57.68,57.75,2751.0
2018-01-11 10:45:00,57.73,57.79,57.73,57.76,3100.0,57.73,57.79,57.73,57.76,3100.0
2018-01-11 10:50:00,57.75,57.77,57.73,57.75,1835.0,57.75,57.77,57.73,57.75,1835.0
2018-01-11 10:55:00,57.75,57.87,57.71,57.84,11930.0,57.75,57.87,57.71,57.84,11930.0
2018-01-11 11:00:00,57.87,57.9,57.8,57.89,5658.0,57.87,57.9,57.8,57.89,5658.0
2018-01-11 11:05:00,57.9,57.92,57.85,57.92,5940.0,57.9,57.92,57.85,57.92,5940.0
2018-01-11 11:10:00,57.91,57.92,57.85,57.88,2530.0,57.91,57.92,57.85,57.88,2530.0
2018-01-11 11:15:00,57.88,57.88,57.79,57.81,4095.0,57.88,57.88,57.79,57.81,4095.0
2018-01-11 11:20:00,57.81,57.82,57.77,57.8,4225.0,57.81,57.82,57.77,57.8,4225.0
2018-01-11 11:25:00,57.81,57.81,57.77,57.77,4351.0,57.81,57.81,57.77,57.77,4351.0
2018-01-11 11:30:00,57.79,57.81,57.75,57.75,2100.0,57.79,57.81,57.75,57.75,2100.0
2018-01-11 11:35:00,57.75,57.8,57.74,57.8,3300.0,57.75,57.8,57.74,57.8,3300.0
2018-01-11 11:40:00,57.78,57.78,57.77,57.77,1400.0,57.78,57.78,57.77,57.77,1400.0
2018-01-11 11:45:00,57.77,57.8,57.77,57.78,3994.0,57.77,57.8,57.77,57.78,3994.0
2018-01-11 11:50:00,57.78,57.79,57.76,57.77,4060.0,57.78,57.79,57.76,57.77,4060.0
2018-01-11 11:55:00,57.77,57.9,57.75,57.9,4808.0,57.77,57.9,57.75,57.9,4808.0
2018-01-11 12:00:00,57.91,57.94,57.89,57.94,3420.0,57.91,57.94,57.89,57.94,3420.0
2018-01-11 12:05:00,57.95,57.95,57.9,57.92,2000.0,57.95,57.95,57.9,57.92,2000.0
2018-01-11 12:10:00,57.9,57.9,57.88,57.9,1637.0,57.9,57.9,57.88,57.9,1637.0
2018-01-11 12:15:00,57.9,57.9,57.89,57.9,1000.0,57.9,57.9,57.89,57.9,1000.0
2018-01-11 12:20:00,57.92,57.99,57.9,57.99,4080.0,57.92,57.99,57.9,57.99,4080.0
2018-01-11 12:25:00,57.94,58.03,57.94,58.0,5762.0,57.94,58.03,57.94,58.0,5762.0
2018-01-11 12:30:00,58.02,58.04,58.01,58.02,3607.0,58.02,58.04,58.01,58.02,3607.0
2018-01-11 12:35:00,58.03,58.17,58.03,58.14,6780.0,58.03,58.17,58.03,58.14,6780.0
2018-01-11 12:40:00,58.17,58.17,58.11,58.11,800.0,58.17,58.17,58.11,58.11,800.0
2018-01-11 12:45:00,58.09,58.12,58.09,58.09,1412.0,58.09,58.12,58.09,58.09,1412.0
2018-01-11 12:50:00,58.09,58.12,58.05,58.07,2707.0,58.09,58.12,58.05,58.07,2707.0
2018-01-11 12:55:00,58.1,58.1,58.04,58.06,2154.0,58.1,58.1,58.04,58.06,2154.0
2018-01-11 13:00:00,58.08,58.09,58.06,58.06,572.0,58.08,58.09,58.06,58.06,572.0
2018-01-11 13:05:00,58.04,58.06,58.0,58.05,4044.0,58.04,58.06,58.0,58.05,4044.0
2018-01-11 13:10:00,58.07,58.07,57.98,58.01,2124.0,58.07,58.07,57.98,58.01,2124.0
2018-01-11 13:15:00,58.03,58.09,58.0,58.05,2200.0,58.03,58.09,58.0,58.05,2200.0
2018-01-11 13:20:00,58.05,58.05,58.01,58.03,2120.0,58.05,58.05,58.01,58.03,2120.0
2018-01-11 13:25:00,58.02,58.03,57.98,58.0,2116.0,58.02,58.03,57.98,58.0,2116.0
2018-01-11 13:30:00,58.0,58.02,57.97,58.0,8024.0,58.0,58.02,57.97,58.0,8024.0
2018-01-11 13:35:00,57.98,58.0,57.95,57.96,3737.0,57.98,58.0,57.95,57.96,3737.0
2018-01-11 13:40:00,57.96,57.98,57.9,57.91,9667.0,57.96,57.98,57.9,57.91,9667.0
2018-01-11 13:45:00,57.9,57.96,57.9,57.96,3113.0,57.9,57.96,57.9,57.96,3113.0
2018-01-11 13:50:00,57.99,58.08,57.99,58.0,16879.0,57.99,58.08,57.99,58.0,16879.0
2018-01-11 13:55:00,57.98,58.05,57.98,58.05,1400.0,57.98,58.05,57.98,58.05,1400.0
2018-01-11 14:00:00,58.03,58.03,57.99,58.0,1901.0,58.03,58.03,57.99,58.0,1901.0
2018-01-11 14:05:00,58.0,58.04,57.99,58.03,2870.0,58.0,58.04,57.99,58.03,2870.0
2018-01-11 14:10:00,58.03,58.03,58.01,58.01,2203.0,58.03,58.03,58.01,58.01,2203.0
2018-01-11 14:15:00,58.01,58.1,57.99,58.1,5782.0,58.01,58.1,57.99,58.1,5782.0
2018-01-11 14:20:00,58.1,58.12,58.06,58.12,2802.0,58.1,58.12,58.06,58.12,2802.0
2018-01-11 14:25:00,58.12,58.12,58.1,58.12,5039.0,58.12,58.12,58.1,58.12,5039.0
2018-01-11 14:30:00,58.13,58.15,58.12,58.15,1200.0,58.13,58.15,58.12,58.15,1200.0
2018-01-11 14:35:00,58.14,58.15,58.13,58.14,2832.0,58.14,58.15,58.13,58.14,2832.0
2018-01-11 14:40:00,58.13,58.13,58.11,58.12,2558.0,58.13,58.13,58.11,58.12,2558.0
2018-01-11 14:45:00,58.12,58.13,58.05,58.11,5293.0,58.12,58.13,58.05,58.11,5293.0
2018-01-11 14:50:00,58.11,58.2,58.08,58.2,7906.0,58.11,58.2,58.08,58.2,7906.0
2018-01-11 14:55:00,58.2,58.29,58.15,58.26,16636.0,58.2,58.29,58.15,58.26,16636.0
2018-01-11 15:00:00,58.24,58.25,58.13,58.2,14250.0,58.24,58.25,58.13,58.2,14250.0
2018-01-11 15:05:00,58.21,58.21,58.09,58.09,11443.0,58.21,58.21,58.09,58.09,11443.0
2018-01-11 15:10:00,58.09,58.12,58.05,58.07,6520.0,58.09,58.12,58.05,58.07,6520.0
2018-01-11 15:15:00,58.07,58.07,57.93,57.96,12778.0,58.07,58.07,57.93,57.96,12778.0
2018-01-11 15:20:00,57.95,57.97,57.92,57.95,13624.0,57.95,57.97,57.92,57.95,13624.0
2018-01-11 15:25:00,57.95,57.96,57.92,57.93,9704.0,57.95,57.96,57.92,57.93,9704.0
2018-01-11 15:30:00,57.92,58.01,57.9,58.01,26672.0,57.92,58.01,57.9,58.01,26672.0
2018-01-11 15:35:00,58.02,58.03,57.92,57.92,27023.0,58.02,58.03,57.92,57.92,27023.0
2018-01-11 15:40:00,57.92,57.95,57.88,57.94,14062.0,57.92,57.95,57.88,57.94,14062.0
2018-01-11 15:45:00,57.94,57.96,57.92,57.96,17523.0,57.94,57.96,57.92,57.96,17523.0
2018-01-11 15:50:00,57.96,58.04,57.95,58.01,21948.0,57.96,58.04,57.95,58.01,21948.0
2018-01-11 15:55:00,58.01,58.07,57.99,58.07,36994.0,58.01,58.07,57.99,58.07,36994.0
2018-01-12 09:30:00,58.34,58.34,57.91,57.93,10144.0,58.34,58.34,57.91,57.93,10144.0
2018-01-12 09:35:00,57.93,58.07,57.93,58.05,1600.0,57.93,58.07,57.93,58.05,1600.0
2018-01-12 09:40:00,58.11,58.23,58.06,58.06,17666.0,58.11,58.23,58.06,58.06,17666.0
2018-01-12 09:45:00,58.05,58.06,57.79,57.83,8328.0,58.05,58.06,57.79,57.83,8328.0
2018-01-12 09:50:00,57.83,57.83,57.61,57.62,5944.0,57.83,57.83,57.61,57.62,5944.0
2018-01-12 09:55:00,57.65,57.93,57.64,57.93,9446.0,57.65,57.93,57.64,57.93,9446.0
2018-01-12 10:00:00,57.93,58.03,57.89,57.9,7674.0,57.93,58.03,57.89,57.9,7674.0
2018-01-12 10:05:00,57.93,57.98,57.81,57.96,4200.0,57.93,57.98,57.81,57.96,4200.0
2018-01-12 10:10:00,57.99,58.29,57.99,58.23,7988.0,57.99,58.29,57.99,58.23,7988.0
2018-01-12 10:15:00,58.23,58.27,58.16,58.2,5397.0,58.23,58.27,58.16,58.2,5397.0
2018-01-12 10:20:00,58.17,58.32,58.17,58.26,4411.0,58.17,58.32,58.17,58.26,4411.0
2018-01-12 10:25:00,58.29,58.34,58.06,58.11,6500.0,58.29,58.34,58.06,58.11,6500.0
2018-01-12 10:30:00,58.1,58.1,57.97,58.05,29635.0,58.1,58.1,57.97,58.05,29635.0
2018-01-12 10:35:00,58.02,58.03,57.92,57.98,6196.0,58.02,58.03,57.92,57.98,6196.0
2018-01-12 10:40:00,57.98,58.07,57.84,57.97,14800.0,57.98,58.07,57.84,57.97,14800.0
2018-01-12 10:45:00,58.0,58.13,58.0,58.13,3400.0,58.0,58.13,58.0,58.13,3400.0
2018-01-12 10:50:00,58.12,58.24,58.12,58.18,3804.0,58.12,58.24,58.12,58.18,3804.0
2018-01-12 10:55:00,58.22,58.22,58.11,58.14,1767.0,58.22,58.22,58.11,58.14,1767.0
2018-01-12 11:00:00,58.14,58.24,58.13,58.21,4697.0,58.14,58.24,58.13,58.21,4697.0
2018-01-12 11:05:00,58.21,58.26,58.2,58.23,7562.0,58.21,58.26,58.2,58.23,7562.0
2018-01-12 11:10:00,58.25,58.32,58.23,58.27,3489.0,58.25,58.32,58.23,58.27,3489.0
2018-01-12 11:15:00,58.27,58.38,58.27,58.37,3980.0,58.27,58.38,58.27,58.37,3980.0
2018-01-12 11:20:00,58.37,58.39,58.33,58.35,3600.0,58.37,58.39,58.33,58.35,3600.0
2018-01-12 11:25:00,58.36,58.42,58.36,58.4,4110.0,58.36,58.42,58.36,58.4,4110.0
2018-01-12 11:30:00,58.4,58.4,58.34,58.37,2100.0,58.4,58.4,58.34,58.37,2100.0
2018-01-12 11:35:00,58.36,58.36,58.29,58.34,10359.0,58.36,58.36,58.29,58.34,10359.0
2018-01-12 11:40:00,58.35,58.37,58.3,58.36,2400.0,58.35,58.37,58.3,58.36,2400.0
2018-01-12 11:45:00,58.35,58.39,58.35,58.36,2200.0,58.35,58.39,58.35,58.36,2200.0
2018-01-12 11:50:00,58.37,58.41,58.34,58.39,2865.0,58.37,58.41,58.34,58.39,2865.0
2018-01-12 11:55:00,58.39,58.39,58.35,58.39,6697.0,58.39,58.39,58.35,58.39,6697.0
2018-01-12 12:00:00,58.41,58.41,58.38,58.41,9700.0,58.41,58.41,58.38,58.41,9700.0
2018-01-12 12:05:00,58.39,58.4,58.33,58.34,3912.0,58.39,58.4,58.33,58.34,3912.0
2018-01-12 12:10:00,58.32,58.34,58.28,58.28,4267.0,58.32,58.34,58.28,58.28,4267.0
2018-01-12 12:15:00,58.29,58.33,58.28,58.32,2100.0,58.29,58.33,58.28,58.32,2100.0
2018-01-12 12:20:00,58.33,58.33,58.29,58.33,2792.0,58.33,58.33,58.29,58.33,2792.0
2018-01-12 12:25:00,58.33,58.35,58.31,58.32,1814.0,58.33,58.35,58.31,58.32,1814.0
2018-01-12 12:30:00,58.31,58.33,58.25,58.25,3805.0,58.31,58.33,58.25,58.25,3805.0
2018-01-12 12:35:00,58.27,58.33,58.25,58.33,3515.0,58.27,58.33,58.25,58.33,3515.0
2018-01-12 12:40:00,58.33,58.39,58.32,58.37,2050.0,58.33,58.39,58.32,58.37,2050.0
2018-01-12 12:45:00,58.39,58.42,58.37,58.38,2200.0,58.39,58.42,58.37,58.38,2200.0
2018-01-12 12:50:00,58.38,58.44,58.38,58.43,2449.0,58.38,58.44,58.38,58.43,2449.0
2018-01-12 12:55:00,58.41,58.43,58.4,58.43,4730.0,58.41,58.43,58.4,58.43,4730.0
2018-01-12 13:00:00,58.44,58.45,58.41,58.43,8166.0,58.44,58.45,58.41,58.43,8166.0
2018-01-12 13:05:00,58.43,58.43,58.37,58.37,1300.0,58.43,58.43,58.37,58.37,1300.0
2018-01-12 13:10:00,58.38,58.42,58.36,58.42,4325.0,58.38,58.42,58.36,58.42,4325.0
2018-01-12 13:15:00,58.44,58.45,58.41,58.42,2800.0,58.44,58.45,58.41,58.42,2800.0
2018-01-12 13:20:00,58.42,58.49,58.41,58.48,2280.0,58.42,58.49,58.41,58.48,2280.0
2018-01-12 13:25:00,58.5,58.53,58.49,58.53,4902.0,58.5,58.53,58.49,58.53,4902.0
2018-01-12 13:30:00,58.53,58.53,58.45,58.45,3000.0,58.53,58.53,58.45,58.45,3000.0
2018-01-12 13:35:00,58.44,58.46,58.43,58.45,4767.0,58.44,58.46,58.43,58.45,4767.0
2018-01-12 13:40:00,58.46,58.47,58.42,58.43,3818.0,58.46,58.47,58.42,58.43,3818.0
2018-01-12 13:45:00,58.44,58.45,58.43,58.43,1046.0,58.44,58.45,58.43,58.43,1046.0
2018-01-12 13:50:00,58.43,58.5,58.43,58.48,2021.0,58.43,58.5,58.43,58.48,2021.0
2018-01-12 13:55:00,58.5,58.5,58.44,58.44,4119.0,58.5,58.5,58.44,58.44,4119.0
2018-01-12 14:00:00,58.43,58.43,58.38,58.4,4257.0,58.43,58.43,58.38,58.4,4257.0
2018-01-12 14:05:00,58.4,58.4,58.36,58.36,2000.0,58.4,58.4,58.36,58.36,2000.0
2018-01-12 14:10:00,58.37,58.38,58.34,58.36,2015.0,58.37,58.38,58.34,58.36,2015.0
2018-01-12 14:15:00,58.36,58.4,58.34,58.4,4244.0,58.36,58.4,58.34,58.4,4244.0
2018-01-12 14:20:00,58.41,58.41,58.38,58.38,2435.0,58.41,58.41,58.38,58.38,2435.0
2018-01-12 14:25:00,58.39,58.46,58.38,58.45,2474.0,58.39,58.46,58.38,58.45,2474.0
2018-01-12 14:30:00,58.46,58.48,58.46,58.47,2520.0,58.46,58.48,58.46,58.47,2520.0
2018-01-12 14:35:00,58.47,58.48,58.44,58.45,3600.0,58.47,58.48,58.44,58.45,3600.0
2018-01-12 14:40:00,58.46,58.46,58.39,58.42,2700.0,58.46,58.46,58.39,58.42,2700.0
2018-01-12 14:45:00,58.43,58.43,58.38,58.4,4896.0,58.43,58.43,58.38,58.4,4896.0
2018-01-12 14:50:00,58.39,58.39,58.35,58.36,5429.0,58.39,58.39,58.35,58.36,5429.0
2018-01-12 14:55:00,58.36,58.37,58.35,58.37,3128.0,58.36,58.37,58.35,58.37,3128.0
2018-01-12 15:00:00,58.38,58.4,58.37,58.4,4405.0,58.38,58.4,58.37,58.4,4405.0
2018-01-12 15:05:00,58.4,58.4,58.28,58.29,10017.0,58.4,58.4,58.28,58.29,10017.0
2018-01-12 15:10:00,58.29,58.29,58.19,58.2,7032.0,58.29,58.29,58.19,58.2,7032.0
2018-01-12 15:15:00,58.2,58.21,58.17,58.18,5252.0,58.2,58.21,58.17,58.18,5252.0
2018-01-12 15:20:00,58.17,58.38,58.17,58.38,7715.0,58.17,58.38,58.17,58.38,7715.0
2018-01-12 15:25:00,58.37,58.38,58.31,58.31,3776.0,58.37,58.38,58.31,58.31,3776.0
2018-01-12 15:30:00,58.3,58.36,58.29,58.35,8698.0,58.3,58.36,58.29,58.35,8698.0
2018-01-12 15:35:00,58.36,58.38,58.35,58.36,6841.0,58.36,58.38,58.35,58.36,6841.0
2018-01-12 15:40:00,58.37,58.39,58.35,58.39,12816.0,58.37,58.39,58.35,58.39,12816.0
2018-01-12 15:45:00,58.4,58.47,58.4,58.47,14043.0,58.4,58.47,58.4,58.47,14043.0
2018-01-12 15:50:00,58.48,58.52,58.39,58.41,21936.0,58.48,58.52,58.39,58.41,21936.0
2018-01-12 15:55:00,58.41,58.41,58.36,58.37,52493.0,58.41,58.41,58.36,58.37,52493.0
2018-01-16 09:30:00,58.85,58.99,58.66,58.95,37848.0,58.85,58.99,58.66,58.95,37848.0
2018-01-16 09:35:00,58.95,58.95,58.8,58.86,8497.0,58.95,58.95,58.8,58.86,8497.0
2018-01-16 09:40:00,58.85,58.92,58.77,58.92,12446.0,58.85,58.92,58.77,58.92,12446.0
2018-01-16 09:45:00,58.93,58.94,58.75,58.75,11934.0,58.93,58.94,58.75,58.75,11934.0
2018-01-16 09:50:00,58.67,58.67,58.45,58.53,12333.0,58.67,58.67,58.45,58.53,12333.0
2018-01-16 09:55:00,58.51,58.51,58.43,58.43,4582.0,58.51,58.51,58.43,58.43,4582.0
2018-01-16 10:00:00,58.41,58.42,58.25,58.29,6242.0,58.41,58.42,58.25,58.29,6242.0
2018-01-16 10:05:00,58.28,58.4,58.22,58.4,8876.0,58.28,58.4,58.22,58.4,8876.0
2018-01-16 10:10:00,58.4,58.47,58.3,58.31,6625.0,58.4,58.47,58.3,58.31,6625.0
2018-01-16 10:15:00,58.29,58.32,58.24,58.28,10236.0,58.29,58.32,58.24,58.28,10236.0
2018-01-16 10:20:00,58.27,58.27,58.13,58.19,12383.0,58.27,58.27,58.13,58.19,12383.0
2018-01-16 10:25:00,58.2,58.25,58.18,58.25,6099.0,58.2,58.25,58.18,58.25,6099.0
2018-01-16 10:30:00,58.25,58.27,58.15,58.15,3425.0,58.25,58.27,58.15,58.15,3425.0
2018-01-16 10:35:00,58.14,58.14,57.98,58.11,14426.0,58.14,58.14,57.98,58.11,14426.0
2018-01-16 10:40:00,58.12,58.15,58.11,58.11,4878.0,58.12,58.15,58.11,58.11,4878.0
2018-01-16 10:45:00,58.12,58.16,58.09,58.09,7883.0,58.12,58.16,58.09,58.09,7883.0
2018-01-16 10:50:00,58.07,58.08,57.94,57.97,10552.0,58.07,58.08,57.94,57.97,10552.0
2018-01-16 10:55:00,57.97,57.97,57.87,57.93,10114.0,57.97,57.97,57.87,57.93,10114.0
2018-01-16 11:00:00,57.87,57.94,57.79,57.9,14919.0,57.87,57.94,57.79,57.9,14919.0
2018-01-16 11:05:00,57.93,57.98,57.75,57.75,7380.0,57.93,57.98,57.75,57.75,7380.0
2018-01-16 11:10:00,57.76,57.78,57.69,57.75,9954.0,57.76,57.78,57.69,57.75,9954.0
2018-01-16 11:15:00,57.74,57.85,57.73,57.79,9176.0,57.74,57.85,57.73,57.79,9176.0
2018-01-16 11:20:00,57.8,57.82,57.68,57.69,6470.0,57.8,57.82,57.68,57.69,6470.0
2018-01-16 11:25:00,57.72,57.77,57.69,57.76,7280.0,57.72,57.77,57.69,57.76,7280.0
2018-01-16 11:30:00,57.77,57.77,57.69,57.7,5797.0,57.77,57.77,57.69,57.7,5797.0
2018-01-16 11:35:00,57.71,57.77,57.65,57.71,3483.0,57.71,57.77,57.65,57.71,3483.0
2018-01-16 11:40:00,57.69,57.69,57.64,57.64,5350.0,57.69,57.69,57.64,57.64,5350.0
2018-01-16 11:45:00,57.61,57.66,57.54,57.63,7409.0,57.61,57.66,57.54,57.63,7409.0
2018-01-16 11:50:00,57.6,57.7,57.5,57.69,11801.0,57.6,57.7,57.5,57.69,11801.0
2018-01-16 11:55:00,57.67,57.71,57.65,57.67,7674.0,57.67,57.71,57.65,57.67,7674.0
2018-01-16 12:00:00,57.67,57.75,57.63,57.66,3684.0,57.67,57.75,57.63,57.66,3684.0
2018-01-16 12:05:00,57.68,57.71,57.61,57.69,4875.0,57.68,57.71,57.61,57.69,4875.0
2018-01-16 12:10:00,57.64,57.72,57.64,57.71,4020.0,57.64,57.72,57.64,57.71,4020.0
2018-01-16 12:15:00,57.68,57.72,57.64,57.72,3814.0,57.68,57.72,57.64,57.72,3814.0
2018-01-16 12:20:00,57.74,57.74,57.62,57.64,27244.0,57.74,57.74,57.62,57.64,27244.0
2018-01-16 12:25:00,57.65,57.65,57.58,57.59,30657.0,57.65,57.65,57.58,57.59,30657.0
2018-01-16 12:30:00,57.57,57.59,57.5,57.5,2726.0,57.57,57.59,57.5,57.5,2726.0
2018-01-16 12:35:00,57.53,57.58,57.48,57.58,8952.0,57.53,57.58,57.48,57.58,8952.0
2018-01-16 12:40:00,57.58,57.59,57.51,57.54,2632.0,57.58,57.59,57.51,57.54,2632.0
2018-01-16 12:45:00,57.51,57.55,57.5,57.51,3100.0,57.51,57.55,57.5,57.51,3100.0
2018-01-16 12:50:00,57.5,57.51,57.4,57.4,4511.0,57.5,57.51,57.4,57.4,4511.0
2018-01-16 12:55:00,57.43,57.44,57.4,57.4,3763.0,57.43,57.44,57.4,57.4,3763.0
2018-01-16 13:00:00,57.4,57.56,57.39,57.48,12460.0,57.4,57.56,57.39,57.48,12460.0
2018-01-16 13:05:00,57.5,57.58,57.45,57.58,9799.0,57.5,57.58,57.45,57.58,9799.0
2018-01-16 13:10:00,57.59,57.66,57.59,57.6,4773.0,57.59,57.66,57.59,57.6,4773.0
2018-01-16 13:15:00,57.61,57.62,57.54,57.55,4062.0,57.61,57.62,57.54,57.55,4062.0
2018-01-16 13:20:00,57.57,57.58,57.51,57.51,6280.0,57.57,57.58,57.51,57.51,6280.0
2018-01-16 13:25:00,57.5,57.52,57.44,57.5,7318.0,57.5,57.52,57.44,57.5,7318.0
2018-01-16 13:30:00,57.46,57.48,57.42,57.42,4004.0,57.46,57.48,57.42,57.42,4004.0
2018-01-16 13:35:00,57.41,57.43,57.38,57.42,8017.0,57.41,57.43,57.38,57.42,8017.0
2018-01-16 13:40:00,57.42,57.45,57.41,57.42,5614.0,57.42,57.45,57.41,57.42,5614.0
2018-01-16 13:45:00,57.4,57.41,57.34,57.34,4039.0,57.4,57.41,57.34,57.34,4039.0
2018-01-16 13:50:00,57.33,57.35,57.21,57.27,20412.0,57.33,57.35,57.21,57.27,20412.0
2018-01-16 13:55:00,57.25,57.29,57.17,57.19,11163.0,57.25,57.29,57.17,57.19,11163.0
2018-01-16 14:00:00,57.2,57.23,57.08,57.11,9593.0,57.2,57.23,57.08,57.11,9593.0
2018-01-16 14:05:00,57.11,57.16,57.07,57.09,15161.0,57.11,57.16,57.07,57.09,15161.0
2018-01-16 14:10:00,57.05,57.09,57.01,57.05,9374.0,57.05,57.09,57.01,57.05,9374.0
2018-01-16 14:15:00,57.05,57.05,56.87,56.91,17772.0,57.05,57.05,56.87,56.91,17772.0
2018-01-16 14:20:00,56.91,57.01,56.91,56.99,16613.0,56.91,57.01,56.91,56.99,16613.0
2018-01-16 14:25:00,56.93,56.97,56.83,56.83,10345.0,56.93,56.97,56.83,56.83,10345.0
2018-01-16 14:30:00,56.84,56.86,56.7,56.71,31500.0,56.84,56.86,56.7,56.71,31500.0
2018-01-16 14:35:00,56.72,56.74,56.6,56.6,13048.0,56.72,56.74,56.6,56.6,13048.0
2018-01-16 14:40:00,56.6,56.61,56.37,56.48,18796.0,56.6,56.61,56.37,56.48,18796.0
2018-01-16 14:45:00,56.45,56.55,56.35,56.49,10061.0,56.45,56.55,56.35,56.49,10061.0
2018-01-16 14:50:00,56.5,56.64,56.43,56.53,48905.0,56.5,56.64,56.43,56.53,48905.0
2018-01-16 14:55:00,56.52,56.59,56.43,56.45,18415.0,56.52,56.59,56.43,56.45,18415.0
2018-01-16 15:00:00,56.45,56.61,56.45,56.61,16904.0,56.45,56.61,56.45,56.61,16904.0
2018-01-16 15:05:00,56.64,56.64,56.57,56.62,14799.0,56.64,56.64,56.57,56.62,14799.0
2018-01-16 15:10:00,56.62,56.72,56.61,56.67,26759.0,56.62,56.72,56.61,56.67,26759.0
2018-01-16 15:15:00,56.66,56.66,56.56,56.57,12037.0,56.66,56.66,56.56,56.57,12037.0
2018-01-16 15:20:00,56.57,56.63,56.51,56.54,14285.0,56.57,56.63,56.51,56.54,14285.0
2018-01-16 15:25:00,56.52,56.61,56.5,56.61,18602.0,56.52,56.61,56.5,56.61,18602.0
2018-01-16 15:30:00,56.6,56.61,56.54,56.54,21929.0,56.6,56.61,56.54,56.54,21929.0
2018-01-16 15:35:00,56.54,56.58,56.52,56.53,18892.0,56.54,56.58,56.52,56.53,18892.0
2018-01-16 15:40:00,56.52,56.52,56.44,56.47,34607.0,56.52,56.52,56.44,56.47,34607.0
2018-01-16 15:45:00,56.47,56.52,56.44,56.5,101291.0,56.47,56.52,56.44,56.5,101291.0
2018-01-16 15:50:00,56.5,56.55,56.49,56.5,37595.0,56.5,56.55,56.49,56.5,37595.0
2018-01-16 15:55:00,56.49,56.5,56.43,56.5,86577.0,56.49,56.5,56.43,56.5,86577.0
2018-01-17 09:30:00,56.8,57.02,56.72,56.99,29563.0,56.8,57.02,56.72,56.99,29563.0
2018-01-17 09:35:00,57.04,57.04,56.84,56.97,16149.0,57.04,57.04,56.84,56.97,16149.0
2018-01-17 09:40:00,56.93,57.2,56.9,57.2,4502.0,56.93,57.2,56.9,57.2,4502.0
2018-01-17 09:45:00,57.15,57.16,56.97,57.11,5918.0,57.15,57.16,56.97,57.11,5918.0
2018-01-17 09:50:00,57.09,57.18,57.06,57.09,2800.0,57.09,57.18,57.06,57.09,2800.0
2018-01-17 09:55:00,57.02,57.14,56.96,57.1,7442.0,57.02,57.14,56.96,57.1,7442.0
2018-01-17 10:00:00,57.02,57.29,57.02,57.09,8466.0,57.02,57.29,57.02,57.09,8466.0
2018-01-17 10:05:00,57.08,57.12,56.95,57.02,9811.0,57.08,57.12,56.95,57.02,9811.0
2018-01-17 10:10:00,57.08,57.08,57.0,57.07,4299.0,57.08,57.08,57.0,57.07,4299.0
2018-01-17 10:15:00,57.04,57.08,56.86,56.86,9499.0,57.04,57.08,56.86,56.86,9499.0
2018-01-17 10:20:00,56.89,57.0,56.86,56.97,3936.0,56.89,57.0,56.86,56.97,3936.0
2018-01-17 10:25:00,56.91,56.91,56.78,56.89,7429.0,56.91,56.91,56.78,56.89,7429.0
2018-01-17 10:30:00,56.91,57.04,56.86,57.0,8800.0,56.91,57.04,56.86,57.0,8800.0
2018-01-17 10:35:00,56.98,57.1,56.98,57.02,8030.0,56.98,57.1,56.98,57.02,8030.0
2018-01-17 10:40:00,57.01,57.07,56.94,56.99,6874.0,57.01,57.07,56.94,56.99,6874.0
2018-01-17 10:45:00,57.04,57.08,57.0,57.07,7436.0,57.04,57.08,57.0,57.07,7436.0
2018-01-17 10:50:00,57.05,57.06,56.97,56.97,3634.0,57.05,57.06,56.97,56.97,3634.0
2018-01-17 10:55:00,57.0,57.03,56.96,57.0,3715.0,57.0,57.03,56.96,57.0,3715.0
2018-01-17 11:00:00,57.01,57.05,56.98,56.99,5329.0,57.01,57.05,56.98,56.99,5329.0
2018-01-17 11:05:00,56.98,57.01,56.93,57.0,7973.0,56.98,57.01,56.93,57.0,7973.0
2018-01-17 11:10:00,56.99,57.05,56.98,57.05,4070.0,56.99,57.05,56.98,57.05,4070.0
2018-01-17 11:15:00,57.09,57.17,57.09,57.16,5200.0,57.09,57.17,57.09,57.16,5200.0
2018-01-17 11:20:00,57.19,57.21,57.15,57.18,4666.0,57.19,57.21,57.15,57.18,4666.0
2018-01-17 11:25:00,57.19,57.19,57.06,57.08,2478.0,57.19,57.19,57.06,57.08,2478.0
2018-01-17 11:30:00,57.11,57.15,57.09,57.13,2456.0,57.11,57.15,57.09,57.13,2456.0
2018-01-17 11:35:00,57.12,57.12,56.95,56.99,3034.0,57.12,57.12,56.95,56.99,3034.0
2018-01-17 11:40:00,56.98,57.01,56.98,56.98,700.0,56.98,57.01,56.98,56.98,700.0
2018-01-17 11:45:00,56.99,56.99,56.94,56.95,3092.0,56.99,56.99,56.94,56.95,3092.0
2018-01-17 11:50:00,56.96,57.01,56.93,56.99,8361.0,56.96,57.01,56.93,56.99,8361.0
2018-01-17 11:55:00,57.01,57.03,56.97,57.0,3622.0,57.01,57.03,56.97,57.0,3622.0
2018-01-17 12:00:00,57.0,57.05,56.95,56.96,7266.0,57.0,57.05,56.95,56.96,7266.0
2018-01-17 12:05:00,56.96,57.04,56.96,56.99,4455.0,56.96,57.04,56.96,56.99,4455.0
2018-01-17 12:10:00,57.0,57.03,56.95,57.03,2937.0,57.0,57.03,56.95,57.03,2937.0
2018-01-17 12:15:00,57.06,57.12,57.06,57.08,2540.0,57.06,57.12,57.06,57.08,2540.0
2018-01-17 12:20:00,57.06,57.15,57.06,57.15,3323.0,57.06,57.15,57.06,57.15,3323.0
2018-01-17 12:25:00,57.16,57.17,57.11,57.14,4751.0,57.16,57.17,57.11,57.14,4751.0
2018-01-17 12:30:00,57.14,57.14,57.04,57.06,4175.0,57.14,57.14,57.04,57.06,4175.0
2018-01-17 12:35:00,57.05,57.08,57.01,57.04,4964.0,57.05,57.08,57.01,57.04,4964.0
2018-01-17 12:40:00,57.03,57.03,57.0,57.0,1350.0,57.03,57.03,57.0,57.0,1350.0
2018-01-17 12:45:00,57.0,57.03,56.96,57.0,6619.0,57.0,57.03,56.96,57.0,6619.0
2018-01-17 12:50:00,57.01,57.03,56.97,57.01,2906.0,57.01,57.03,56.97,57.01,2906.0
2018-01-17 12:55:00,57.04,57.04,56.99,57.03,1132.0,57.04,57.04,56.99,57.03,1132.0
2018-01-17 13:00:00,57.02,57.08,57.01,57.01,7997.0,57.02,57.08,57.01,57.01,7997.0
2018-01-17 13:05:00,57.0,57.03,56.96,56.96,1800.0,57.0,57.03,56.96,56.96,1800.0
2018-01-17 13:10:00,56.95,57.0,56.95,57.0,3770.0,56.95,57.0,56.95,57.0,3770.0
2018-01-17 13:15:00,57.0,57.01,56.97,57.0,2337.0,57.0,57.01,56.97,57.0,2337.0
2018-01-17 13:20:00,57.02,57.02,56.96,56.99,7514.0,57.02,57.02,56.96,56.99,7514.0
2018-01-17 13:25:00,56.99,57.09,56.99,57.02,12823.0,56.99,57.09,56.99,57.02,12823.0
2018-01-17 13:30:00,57.03,57.06,57.0,57.03,5412.0,57.03,57.06,57.0,57.03,5412.0
2018-01-17 13:35:00,57.02,57.04,57.01,57.02,3842.0,57.02,57.04,57.01,57.02,3842.0
2018-01-17 13:40:00,57.03,57.08,57.0,57.0,5007.0,57.03,57.08,57.0,57.0,5007.0
2018-01-17 13:45:00,57.0,57.0,56.93,56.96,6877.0,57.0,57.0,56.93,56.96,6877.0
2018-01-17 13:50:00,56.97,56.99,56.94,56.96,2670.0,56.97,56.99,56.94,56.96,2670.0
2018-01-17 13:55:00,56.98,56.99,56.94,56.94,4230.0,56.98,56.99,56.94,56.94,4230.0
2018-01-17 14:00:00,56.95,57.03,56.95,57.0,7860.0,56.95,57.03,56.95,57.0,7860.0
2018-01-17 14:05:00,57.03,57.08,57.01,57.06,8374.0,57.03,57.08,57.01,57.06,8374.0
2018-01-17 14:10:00,57.04,57.07,57.04,57.05,5366.0,57.04,57.07,57.04,57.05,5366.0
2018-01-17 14:15:00,57.06,57.11,57.05,57.08,5796.0,57.06,57.11,57.05,57.08,5796.0
2018-01-17 14:20:00,57.1,57.13,57.08,57.09,2586.0,57.1,57.13,57.08,57.09,2586.0
2018-01-17 14:25:00,57.06,57.09,57.04,57.05,2517.0,57.06,57.09,57.04,57.05,2517.0
2018-01-17 14:30:00,57.05,57.05,57.03,57.04,2145.0,57.05,57.05,57.03,57.04,2145.0
2018-01-17 14:35:00,57.04,57.07,57.04,57.06,4650.0,57.04,57.07,57.04,57.06,4650.0
2018-01-17 14:40:00,57.07,57.08,57.05,57.06,3878.0,57.07,57.08,57.05,57.06,3878.0
2018-01-17 14:45:00,57.08,57.19,57.07,57.16,4500.0,57.08,57.19,57.07,57.16,4500.0
2018-01-17 14:50:00,57.16,57.21,57.15,57.19,5899.0,57.16,57.21,57.15,57.19,5899.0
2018-01-17 14:55:00,57.18,57.22,57.0,57.07,23360.0,57.18,57.22,57.0,57.07,23360.0
2018-01-17 15:00:00,57.06,57.18,57.06,57.17,16941.0,57.06,57.18,57.06,57.17,16941.0
2018-01-17 15:05:00,57.16,57.21,57.15,57.19,5761.0,57.16,57.21,57.15,57.19,5761.0
2018-01-17 15:10:00,57.18,57.19,57.16,57.18,3318.0,57.18,57.19,57.16,57.18,3318.0
2018-01-17 15:15:00,57.19,57.19,57.17,57.18,3766.0,57.19,57.19,57.17,57.18,3766.0
2018-01-17 15:20:00,57.19,57.19,57.14,57.17,4788.0,57.19,57.19,57.14,57.17,4788.0
2018-01-17 15:25:00,57.18,57.22,57.15,57.16,12552.0,57.18,57.22,57.15,57.16,12552.0
2018-01-17 15:30:00,57.18,57.22,57.17,57.21,10919.0,57.18,57.22,57.17,57.21,10919.0
2018-01-17 15:35:00,57.2,57.22,57.19,57.21,10225.0,57.2,57.22,57.19,57.21,10225.0
2018-01-17 15:40:00,57.22,57.27,57.21,57.25,15122.0,57.22,57.27,57.21,57.25,15122.0
2018-01-17 15:45:00,57.26,57.27,57.05,57.05,32120.0,57.26,57.27,57.05,57.05,32120.0
2018-01-17 15:50:00,57.07,57.09,56.88,56.99,37609.0,57.07,57.09,56.88,56.99,37609.0
2018-01-17 15:55:00,56.98,57.12,56.98,57.12,63620.0,56.98,57.12,56.98,57.12,63620.0
2018-01-18 09:30:00,57.17,57.22,57.05,57.09,22495.0,57.17,57.22,57.05,57.09,22495.0
2018-01-18 09:35:00,57.17,57.48,57.12,57.39,5256.0,57.17,57.48,57.12,57.39,5256.0
2018-01-18 09:40:00,57.4,57.44,57.27,57.27,2802.0,57.4,57.44,57.27,57.27,2802.0
2018-01-18 09:45:00,57.27,57.36,57.17,57.26,2842.0,57.27,57.36,57.17,57.26,2842.0
2018-01-18 09:50:00,57.28,57.28,57.05,57.05,6526.0,57.28,57.28,57.05,57.05,6526.0
2018-01-18 09:55:00,57.16,57.22,57.1,57.11,3350.0,57.16,57.22,57.1,57.11,3350.0
2018-01-18 10:00:00,57.13,57.14,56.97,56.99,15793.0,57.13,57.14,56.97,56.99,15793.0
2018-01-18 10:05:00,56.97,57.28,56.96,57.09,35016.0,56.97,57.28,56.96,57.09,35016.0
2018-01-18 10:10:00,57.0,57.21,56.96,57.21,7611.0,57.0,57.21,56.96,57.21,7611.0
2018-01-18 10:15:00,57.33,57.41,57.28,57.37,4120.0,57.33,57.41,57.28,57.37,4120.0
2018-01-18 10:20:00,57.38,57.38,57.18,57.25,2950.0,57.38,57.38,57.18,57.25,2950.0
2018-01-18 10:25:00,57.24,57.3,57.2,57.29,2867.0,57.24,57.3,57.2,57.29,2867.0
2018-01-18 10:30:00,57.25,57.37,57.25,57.34,4762.0,57.25,57.37,57.25,57.34,4762.0
2018-01-18 10:35:00,57.29,57.31,57.17,57.21,29220.0,57.29,57.31,57.17,57.21,29220.0
2018-01-18 10:40:00,57.25,57.35,57.16,57.35,15960.0,57.25,57.35,57.16,57.35,15960.0
2018-01-18 10:45:00,57.43,57.43,57.4,57.4,410.0,57.43,57.43,57.4,57.4,410.0
2018-01-18 10:50:00,57.4,57.44,57.3,57.44,2742.0,57.4,57.44,57.3,57.44,2742.0
2018-01-18 10:55:00,57.37,57.38,57.28,57.29,1725.0,57.37,57.38,57.28,57.29,1725.0
2018-01-18 11:00:00,57.27,57.34,57.2,57.34,4806.0,57.27,57.34,57.2,57.34,4806.0
2018-01-18 11:05:00,57.33,57.4,57.33,57.37,3520.0,57.33,57.4,57.33,57.37,3520.0
2018-01-18 11:10:00,57.36,57.48,57.36,57.45,2822.0,57.36,57.48,57.36,57.45,2822.0
2018-01-18 11:15:00,57.46,57.46,57.43,57.43,2372.0,57.46,57.46,57.43,57.43,2372.0
2018-01-18 11:20:00,57.42,57.43,57.26,57.26,3262.0,57.42,57.43,57.26,57.26,3262.0
2018-01-18 11:25:00,57.25,57.29,57.19,57.23,4100.0,57.25,57.29,57.19,57.23,4100.0
2018-01-18 11:30:00,57.25,57.29,57.19,57.29,1515.0,57.25,57.29,57.19,57.29,1515.0
2018-01-18 11:35:00,57.27,57.3,57.25,57.27,1000.0,57.27,57.3,57.25,57.27,1000.0
2018-01-18 11:40:00,57.24,57.24,57.1,57.16,7360.0,57.24,57.24,57.1,57.16,7360.0
2018-01-18 11:45:00,57.2,57.2,57.07,57.17,3418.0,57.2,57.2,57.07,57.17,3418.0
2018-01-18 11:50:00,57.15,57.17,57.13,57.13,5515.0,57.15,57.17,57.13,57.13,5515.0
2018-01-18 11:55:00,57.15,57.35,57.13,57.29,11068.0,57.15,57.35,57.13,57.29,11068.0
2018-01-18 12:00:00,57.29,57.37,57.29,57.35,1691.0,57.29,57.37,57.29,57.35,1691.0
2018-01-18 12:05:00,57.4,57.41,57.23,57.3,4610.0,57.4,57.41,57.23,57.3,4610.0
2018-01-18 12:10:00,57.26,57.3,57.22,57.25,1300.0,57.26,57.3,57.22,57.25,1300.0
2018-01-18 12:15:00,57.25,57.29,57.18,57.19,4021.0,57.25,57.29,57.18,57.19,4021.0
2018-01-18 12:20:00,57.2,57.2,57.1,57.17,10378.0,57.2,57.2,57.1,57.17,10378.0
2018-01-18 12:25:00,57.17,57.23,57.16,57.23,2142.0,57.17,57.23,57.16,57.23,2142.0
2018-01-18 12:30:00,57.25,57.32,57.22,57.32,1600.0,57.25,57.32,57.22,57.32,1600.0
2018-01-18 12:35:00,57.33,57.4,57.32,57.39,4083.0,57.33,57.4,57.32,57.39,4083.0
2018-01-18 12:40:00,57.38,57.39,57.32,57.37,6106.0,57.38,57.39,57.32,57.37,6106.0
2018-01-18 12:45:00,57.38,57.39,57.37,57.37,600.0,57.38,57.39,57.37,57.37,600.0
2018-01-18 12:50:00,57.38,57.4,57.33,57.39,3261.0,57.38,57.4,57.33,57.39,3261.0
2018-01-18 12:55:00,57.39,57.42,57.36,57.36,2054.0,57.39,57.42,57.36,57.36,2054.0
2018-01-18 13:00:00,57.36,57.43,57.32,57.32,1464.0,57.36,57.43,57.32,57.32,1464.0
2018-01-18 13:05:00,57.42,57.42,57.38,57.39,1019.0,57.42,57.42,57.38,57.39,1019.0
2018-01-18 13:10:00,57.37,57.37,57.33,57.35,1304.0,57.37,57.37,57.33,57.35,1304.0
2018-01-18 13:15:00,57.36,57.4,57.35,57.37,2500.0,57.36,57.4,57.35,57.37,2500.0
2018-01-18 13:20:00,57.39,57.5,57.39,57.5,2836.0,57.39,57.5,57.39,57.5,2836.0
2018-01-18 13:25:00,57.5,57.5,57.44,57.47,3384.0,57.5,57.5,57.44,57.47,3384.0
2018-01-18 13:30:00,57.5,57.5,57.46,57.5,1510.0,57.5,57.5,57.46,57.5,1510.0
2018-01-18 13:35:00,57.47,57.53,57.47,57.53,5347.0,57.47,57.53,57.47,57.53,5347.0
2018-01-18 13:40:00,57.54,57.6,57.53,57.6,4849.0,57.54,57.6,57.53,57.6,4849.0
2018-01-18 13:45:00,57.56,57.63,57.56,57.61,2600.0,57.56,57.63,57.56,57.61,2600.0
2018-01-18 13:50:00,57.6,57.64,57.58,57.62,5514.0,57.6,57.64,57.58,57.62,5514.0
2018-01-18 13:55:00,57.6,57.72,57.56,57.69,3210.0,57.6,57.72,57.56,57.69,3210.0
2018-01-18 14:00:00,57.66,57.72,57.66,57.7,3257.0,57.66,57.72,57.66,57.7,3257.0
2018-01-18 14:05:00,57.69,57.73,57.69,57.73,900.0,57.69,57.73,57.69,57.73,900.0
2018-01-18 14:10:00,57.72,57.73,57.68,57.72,3815.0,57.72,57.73,57.68,57.72,3815.0
2018-01-18 14:15:00,57.71,57.74,57.67,57.68,2750.0,57.71,57.74,57.67,57.68,2750.0
2018-01-18 14:20:00,57.67,57.68,57.64,57.64,2090.0,57.67,57.68,57.64,57.64,2090.0
2018-01-18 14:25:00,57.64,57.74,57.64,57.73,1637.0,57.64,57.74,57.64,57.73,1637.0
2018-01-18 14:30:00,57.73,57.81,57.73,57.79,5168.0,57.73,57.81,57.73,57.79,5168.0
2018-01-18 14:35:00,57.78,57.79,57.76,57.79,1900.0,57.78,57.79,57.76,57.79,1900.0
2018-01-18 14:40:00,57.79,57.81,57.77,57.81,5126.0,57.79,57.81,57.77,57.81,5126.0
2018-01-18 14:45:00,57.78,57.82,57.77,57.8,3954.0,57.78,57.82,57.77,57.8,3954.0
2018-01-18 14:50:00,57.78,57.8,57.78,57.79,2600.0,57.78,57.8,57.78,57.79,2600.0
2018-01-18 14:55:00,57.81,57.81,57.76,57.76,2600.0,57.81,57.81,57.76,57.76,2600.0
2018-01-18 15:00:00,57.74,57.74,57.7,57.7,4055.0,57.74,57.74,57.7,57.7,4055.0
2018-01-18 15:05:00,57.71,57.74,57.71,57.74,3775.0,57.71,57.74,57.71,57.74,3775.0
2018-01-18 15:10:00,57.73,57.74,57.7,57.71,2017.0,57.73,57.74,57.7,57.71,2017.0
2018-01-18 15:15:00,57.71,57.75,57.71,57.75,1300.0,57.71,57.75,57.71,57.75,1300.0
2018-01-18 15:20:00,57.74,57.77,57.73,57.77,3999.0,57.74,57.77,57.73,57.77,3999.0
2018-01-18 15:25:00,57.75,57.79,57.67,57.7,11137.0,57.75,57.79,57.67,57.7,11137.0
2018-01-18 15:30:00,57.7,57.7,57.58,57.58,2965.0,57.7,57.7,57.58,57.58,2965.0
2018-01-18 15:35:00,57.61,57.61,57.54,57.61,7621.0,57.61,57.61,57.54,57.61,7621.0
2018-01-18 15:40:00,57.61,57.66,57.61,57.65,7532.0,57.61,57.66,57.61,57.65,7532.0
2018-01-18 15:45:00,57.63,57.64,57.56,57.57,9485.0,57.63,57.64,57.56,57.57,9485.0
2018-01-18 15:50:00,57.58,57.62,57.47,57.47,20728.0,57.58,57.62,57.47,57.47,20728.0
2018-01-18 15:55:00,57.47,57.57,57.45,57.53,25649.0,57.47,57.57,57.45,57.53,25649.0
2018-01-19 09:30:00,58.0,58.0,57.8,57.83,12757.0,58.0,58.0,57.8,57.83,12757.0
2018-01-19 09:35:00,57.82,57.96,57.81,57.96,1440.0,57.82,57.96,57.81,57.96,1440.0
2018-01-19 09:40:00,57.99,58.09,57.95,57.98,4300.0,57.99,58.09,57.95,57.98,4300.0
2018-01-19 09:45:00,58.01,58.05,57.91,58.05,3220.0,58.01,58.05,57.91,58.05,3220.0
2018-01-19 09:50:00,58.07,58.22,58.03,58.2,14611.0,58.07,58.22,58.03,58.2,14611.0
2018-01-19 09:55:00,58.19,58.26,58.12,58.12,2867.0,58.19,58.26,58.12,58.12,2867.0
2018-01-19 10:00:00,58.17,58.17,58.0,58.0,11985.0,58.17,58.17,58.0,58.0,11985.0
2018-01-19 10:05:00,58.03,58.12,58.01,58.12,3710.0,58.03,58.12,58.01,58.12,3710.0
2018-01-19 10:10:00,58.14,58.32,58.13,58.26,2750.0,58.14,58.32,58.13,58.26,2750.0
2018-01-19 10:15:00,58.24,58.29,58.16,58.16,2110.0,58.24,58.29,58.16,58.16,2110.0
2018-01-19 10:20:00,58.18,58.18,58.13,58.13,300.0,58.18,58.18,58.13,58.13,300.0
2018-01-19 10:25:00,58.15,58.21,58.15,58.19,1200.0,58.15,58.21,58.15,58.19,1200.0
2018-01-19 10:30:00,58.19,58.21,58.16,58.17,800.0,58.19,58.21,58.16,58.17,800.0
2018-01-19 10:35:00,58.17,58.19,58.14,58.19,2066.0,58.17,58.19,58.14,58.19,2066.0
2018-01-19 10:40:00,58.22,58.29,58.2,58.2,1800.0,58.22,58.29,58.2,58.2,1800.0
2018-01-19 10:45:00,58.2,58.22,58.13,58.13,1450.0,58.2,58.22,58.13,58.13,1450.0
2018-01-19 10:50:00,58.16,58.24,58.13,58.18,2089.0,58.16,58.24,58.13,58.18,2089.0
2018-01-19 10:55:00,58.23,58.26,58.19,58.23,2026.0,58.23,58.26,58.19,58.23,2026.0
2018-01-19 11:00:00,58.22,58.24,58.19,58.2,1670.0,58.22,58.24,58.19,58.2,1670.0
2018-01-19 11:05:00,58.21,58.23,58.12,58.19,2897.0,58.21,58.23,58.12,58.19,2897.0
2018-01-19 11:10:00,58.2,58.25,58.2,58.24,3217.0,58.2,58.25,58.2,58.24,3217.0
2018-01-19 11:15:00,58.24,58.26,58.11,58.16,2849.0,58.24,58.26,58.11,58.16,2849.0
2018-01-19 11:20:00,58.14,58.17,58.13,58.17,1361.0,58.14,58.17,58.13,58.17,1361.0
2018-01-19 11:25:00,58.15,58.23,58.15,58.2,2227.0,58.15,58.23,58.15,58.2,2227.0
2018-01-19 11:30:00,58.23,58.27,58.22,58.23,1874.0,58.23,58.27,58.22,58.23,1874.0
2018-01-19 11:35:00,58.25,58.3,58.2,58.2,5163.0,58.25,58.3,58.2,58.2,5163.0
2018-01-19 11:40:00,58.19,58.29,58.19,58.29,17900.0,58.19,58.29,58.19,58.29,17900.0
2018-01-19 11:45:00,58.29,58.33,58.28,58.28,5929.0,58.29,58.33,58.28,58.28,5929.0
2018-01-19 11:50:00,58.27,58.28,58.24,58.25,3125.0,58.27,58.28,58.24,58.25,3125.0
2018-01-19 11:55:00,58.26,58.26,58.19,58.26,2512.0,58.26,58.26,58.19,58.26,2512.0
2018-01-19 12:00:00,58.26,58.38,58.26,58.38,8657.0,58.26,58.38,58.26,58.38,8657.0
2018-01-19 12:05:00,58.39,58.39,58.32,58.33,5118.0,58.39,58.39,58.32,58.33,5118.0
2018-01-19 12:10:00,58.33,58.35,58.32,58.34,1268.0,58.33,58.35,58.32,58.34,1268.0
2018-01-19 12:15:00,58.36,58.37,58.33,58.36,2185.0,58.36,58.37,58.33,58.36,2185.0
2018-01-19 12:20:00,58.38,58.38,58.3,58.3,2743.0,58.38,58.38,58.3,58.3,2743.0
2018-01-19 12:25:00,58.32,58.34,58.27,58.27,1300.0,58.32,58.34,58.27,58.27,1300.0
2018-01-19 12:30:00,58.28,58.31,58.27,58.31,2890.0,58.28,58.31,58.27,58.31,2890.0
2018-01-19 12:35:00,58.28,58.33,58.26,58.29,1732.0,58.28,58.33,58.26,58.29,1732.0
2018-01-19 12:40:00,58.3,58.31,58.26,58.26,900.0,58.3,58.31,58.26,58.26,900.0
2018-01-19 12:45:00,58.3,58.3,58.22,58.24,3348.0,58.3,58.3,58.22,58.24,3348.0
2018-01-19 12:50:00,58.25,58.25,58.2,58.2,1400.0,58.25,58.25,58.2,58.2,1400.0
2018-01-19 12:55:00,58.19,58.28,58.18,58.25,2400.0,58.19,58.28,58.18,58.25,2400.0
2018-01-19 13:00:00,58.26,58.29,58.22,58.22,1591.0,58.26,58.29,58.22,58.22,1591.0
2018-01-19 13:05:00,58.19,58.26,58.19,58.22,2709.0,58.19,58.26,58.19,58.22,2709.0
2018-01-19 13:10:00,58.2,58.21,58.2,58.21,800.0,58.2,58.21,58.2,58.21,800.0
2018-01-19 13:15:00,58.26,58.26,58.19,58.2,700.0,58.26,58.26,58.19,58.2,700.0
2018-01-19 13:20:00,58.19,58.24,58.18,58.24,1618.0,58.19,58.24,58.18,58.24,1618.0
2018-01-19 13:25:00,58.25,58.28,58.23,58.28,1200.0,58.25,58.28,58.23,58.28,1200.0
2018-01-19 13:30:00,58.26,58.26,58.26,58.26,200.0,58.26,58.26,58.26,58.26,200.0
2018-01-19 13:35:00,58.24,58.27,58.23,58.26,1946.0,58.24,58.27,58.23,58.26,1946.0
2018-01-19 13:40:00,58.26,58.28,58.23,58.26,2710.0,58.26,58.28,58.23,58.26,2710.0
2018-01-19 13:45:00,58.26,58.28,58.25,58.27,502.0,58.26,58.28,58.25,58.27,502.0
2018-01-19 13:50:00,58.27,58.31,58.26,58.29,8466.0,58.27,58.31,58.26,58.29,8466.0
2018-01-19 13:55:00,58.28,58.29,58.27,58.27,2200.0,58.28,58.29,58.27,58.27,2200.0
2018-01-19 14:00:00,58.28,58.42,58.28,58.42,13055.0,58.28,58.42,58.28,58.42,13055.0
2018-01-19 14:05:00,58.42,58.55,58.41,58.55,17593.0,58.42,58.55,58.41,58.55,17593.0
2018-01-19 14:10:00,58.56,58.58,58.53,58.58,4180.0,58.56,58.58,58.53,58.58,4180.0
2018-01-19 14:15:00,58.58,58.6,58.55,58.57,6838.0,58.58,58.6,58.55,58.57,6838.0
2018-01-19 14:20:00,58.56,58.61,58.56,58.61,5220.0,58.56,58.61,58.56,58.61,5220.0
2018-01-19 14:25:00,58.62,58.62,58.59,58.6,1957.0,58.62,58.62,58.59,58.6,1957.0
2018-01-19 14:30:00,58.6,58.65,58.58,58.64,2268.0,58.6,58.65,58.58,58.64,2268.0
2018-01-19 14:35:00,58.65,58.65,58.56,58.56,760.0,58.65,58.65,58.56,58.56,760.0
2018-01-19 14:40:00,58.57,58.57,58.52,58.53,1818.0,58.57,58.57,58.52,58.53,1818.0
2018-01-19 14:45:00,58.51,58.53,58.46,58.47,1161.0,58.51,58.53,58.46,58.47,1161.0
2018-01-19 14:50:00,58.48,58.5,58.46,58.5,6020.0,58.48,58.5,58.46,58.5,6020.0
2018-01-19 14:55:00,58.5,58.5,58.46,58.47,2028.0,58.5,58.5,58.46,58.47,2028.0
2018-01-19 15:00:00,58.48,58.53,58.46,58.51,4370.0,58.48,58.53,58.46,58.51,4370.0
2018-01-19 15:05:00,58.5,58.53,58.49,58.49,9250.0,58.5,58.53,58.49,58.49,9250.0
2018-01-19 15:10:00,58.48,58.51,58.47,58.48,2650.0,58.48,58.51,58.47,58.48,2650.0
2018-01-19 15:15:00,58.48,58.55,58.47,58.54,6132.0,58.48,58.55,58.47,58.54,6132.0
2018-01-19 15:20:00,58.55,58.56,58.54,58.55,6221.0,58.55,58.56,58.54,58.55,6221.0
2018-01-19 15:25:00,58.55,58.55,58.5,58.55,6791.0,58.55,58.55,58.5,58.55,6791.0
2018-01-19 15:30:00,58.55,58.59,58.55,58.57,8775.0,58.55,58.59,58.55,58.57,8775.0
2018-01-19 15:35:00,58.57,58.57,58.44,58.46,24158.0,58.57,58.57,58.44,58.46,24158.0
2018-01-19 15:40:00,58.46,58.56,58.45,58.55,14154.0,58.46,58.56,58.45,58.55,14154.0
2018-01-19 15:45:00,58.56,58.56,58.48,58.5,28540.0,58.56,58.56,58.48,58.5,28540.0
2018-01-19 15:50:00,58.51,58.54,58.49,58.51,23127.0,58.51,58.54,58.49,58.51,23127.0
2018-01-19 15:55:00,58.51,58.55,58.48,58.52,47032.0,58.51,58.55,58.48,58.52,47032.0
2018-01-22 09:30:00,58.75,58.76,58.38,58.54,20037.0,58.75,58.76,58.38,58.54,20037.0
2018-01-22 09:35:00,58.53,58.53,58.27,58.28,16830.0,58.53,58.53,58.27,58.28,16830.0
2018-01-22 09:40:00,58.32,58.33,58.19,58.3,2398.0,58.32,58.33,58.19,58.3,2398.0
2018-01-22 09:45:00,58.3,58.3,58.16,58.16,4780.0,58.3,58.3,58.16,58.16,4780.0
2018-01-22 09:50:00,58.2,58.44,58.17,58.41,9535.0,58.2,58.44,58.17,58.41,9535.0
2018-01-22 09:55:00,58.42,58.48,58.26,58.26,2850.0,58.42,58.48,58.26,58.26,2850.0
2018-01-22 10:00:00,58.25,58.29,58.19,58.22,2175.0,58.25,58.29,58.19,58.22,2175.0
2018-01-22 10:05:00,58.21,58.46,58.21,58.42,2202.0,58.21,58.46,58.21,58.42,2202.0
2018-01-22 10:10:00,58.41,58.43,58.35,58.41,2922.0,58.41,58.43,58.35,58.41,2922.0
2018-01-22 10:15:00,58.41,58.48,58.4,58.48,3550.0,58.41,58.48,58.4,58.48,3550.0
2018-01-22 10:20:00,58.44,58.46,58.42,58.46,1102.0,58.44,58.46,58.42,58.46,1102.0
2018-01-22 10:25:00,58.45,58.55,58.43,58.45,12313.0,58.45,58.55,58.43,58.45,12313.0
2018-01-22 10:30:00,58.4,58.51,58.38,58.5,3900.0,58.4,58.51,58.38,58.5,3900.0
2018-01-22 10:35:00,58.54,58.59,58.47,58.49,4158.0,58.54,58.59,58.47,58.49,4158.0
2018-01-22 10:40:00,58.47,58.53,58.46,58.46,4215.0,58.47,58.53,58.46,58.46,4215.0
2018-01-22 10:45:00,58.48,58.53,58.41,58.41,3722.0,58.48,58.53,58.41,58.41,3722.0
2018-01-22 10:50:00,58.45,58.45,58.39,58.42,128253.0,58.45,58.45,58.39,58.42,128253.0
2018-01-22 10:55:00,58.4,58.49,58.38,58.43,14699.0,58.4,58.49,58.38,58.43,14699.0
2018-01-22 11:00:00,58.43,58.46,58.39,58.45,7757.0,58.43,58.46,58.39,58.45,7757.0
2018-01-22 11:05:00,58.47,58.51,58.47,58.51,6400.0,58.47,58.51,58.47,58.51,6400.0
2018-01-22 11:10:00,58.51,58.51,58.38,58.4,9660.0,58.51,58.51,58.38,58.4,9660.0
2018-01-22 11:15:00,58.42,58.44,58.37,58.44,8665.0,58.42,58.44,58.37,58.44,8665.0
2018-01-22 11:20:00,58.42,58.42,58.38,58.41,2810.0,58.42,58.42,58.38,58.41,2810.0
2018-01-22 11:25:00,58.4,58.43,58.38,58.43,10993.0,58.4,58.43,58.38,58.43,10993.0
2018-01-22 11:30:00,58.4,58.41,58.33,58.4,17200.0,58.4,58.41,58.33,58.4,17200.0
2018-01-22 11:35:00,58.43,58.43,58.33,58.33,2545.0,58.43,58.43,58.33,58.33,2545.0
2018-01-22 11:40:00,58.33,58.33,58.3,58.3,2143.0,58.33,58.33,58.3,58.3,2143.0
2018-01-22 11:45:00,58.29,58.32,58.27,58.3,4240.0,58.29,58.32,58.27,58.3,4240.0
2018-01-22 11:50:00,58.32,58.32,58.24,58.24,1890.0,58.32,58.32,58.24,58.24,1890.0
2018-01-22 11:55:00,58.24,58.38,58.24,58.38,6886.0,58.24,58.38,58.24,58.38,6886.0
2018-01-22 12:00:00,58.35,58.45,58.35,58.4,6599.0,58.35,58.45,58.35,58.4,6599.0
2018-01-22 12:05:00,58.45,58.47,58.3,58.3,6784.0,58.45,58.47,58.3,58.3,6784.0
2018-01-22 12:10:00,58.31,58.33,58.27,58.29,4500.0,58.31,58.33,58.27,58.29,4500.0
2018-01-22 12:15:00,58.27,58.3,58.23,58.24,6200.0,58.27,58.3,58.23,58.24,6200.0
2018-01-22 12:20:00,58.23,58.29,58.22,58.23,9162.0,58.23,58.29,58.22,58.23,9162.0
2018-01-22 12:25:00,58.22,58.29,58.21,58.28,4330.0,58.22,58.29,58.21,58.28,4330.0
2018-01-22 12:30:00,58.28,58.32,58.23,58.25,6390.0,58.28,58.32,58.23,58.25,6390.0
2018-01-22 12:35:00,58.26,58.3,58.24,58.3,3851.0,58.26,58.3,58.24,58.3,3851.0
2018-01-22 12:40:00,58.29,58.3,58.25,58.25,3600.0,58.29,58.3,58.25,58.25,3600.0
2018-01-22 12:45:00,58.26,58.26,58.22,58.23,2739.0,58.26,58.26,58.22,58.23,2739.0
2018-01-22 12:50:00,58.26,58.33,58.24,58.24,4291.0,58.26,58.33,58.24,58.24,4291.0
2018-01-22 12:55:00,58.25,58.25,58.21,58.24,79475.0,58.25,58.25,58.21,58.24,79475.0
2018-01-22 13:00:00,58.23,58.31,58.22,58.31,23520.0,58.23,58.31,58.22,58.31,23520.0
2018-01-22 13:05:00,58.32,58.34,58.29,58.34,6865.0,58.32,58.34,58.29,58.34,6865.0
2018-01-22 13:10:00,58.33,58.41,58.32,58.34,7231.0,58.33,58.41,58.32,58.34,7231.0
2018-01-22 13:15:00,58.34,58.34,58.25,58.25,5349.0,58.34,58.34,58.25,58.25,5349.0
2018-01-22 13:20:00,58.25,58.3,58.15,58.16,17700.0,58.25,58.3,58.15,58.16,17700.0
2018-01-22 13:25:00,58.2,58.2,58.12,58.17,4200.0,58.2,58.2,58.12,58.17,4200.0
2018-01-22 13:30:00,58.17,58.23,58.15,58.23,5508.0,58.17,58.23,58.15,58.23,5508.0
2018-01-22 13:35:00,58.23,58.23,58.16,58.16,3300.0,58.23,58.23,58.16,58.16,3300.0
2018-01-22 13:40:00,58.16,58.18,58.14,58.17,5683.0,58.16,58.18,58.14,58.17,5683.0
2018-01-22 13:45:00,58.17,58.32,58.16,58.22,15669.0,58.17,58.32,58.16,58.22,15669.0
2018-01-22 13:50:00,58.23,58.24,58.21,58.21,2743.0,58.23,58.24,58.21,58.21,2743.0
2018-01-22 13:55:00,58.22,58.23,58.14,58.16,5447.0,58.22,58.23,58.14,58.16,5447.0
2018-01-22 14:00:00,58.17,58.19,58.15,58.19,4623.0,58.17,58.19,58.15,58.19,4623.0
2018-01-22 14:05:00,58.19,58.2,58.17,58.18,3500.0,58.19,58.2,58.17,58.18,3500.0
2018-01-22 14:10:00,58.17,58.2,58.16,58.16,3700.0,58.17,58.2,58.16,58.16,3700.0
2018-01-22 14:15:00,58.17,58.19,58.11,58.12,6702.0,58.17,58.19,58.11,58.12,6702.0
2018-01-22 14:20:00,58.12,58.12,58.03,58.05,5800.0,58.12,58.12,58.03,58.05,5800.0
2018-01-22 14:25:00,58.07,58.07,58.0,58.03,4305.0,58.07,58.07,58.0,58.03,4305.0
2018-01-22 14:30:00,58.04,58.08,58.02,58.07,5215.0,58.04,58.08,58.02,58.07,5215.0
2018-01-22 14:35:00,58.05,58.11,58.05,58.09,9204.0,58.05,58.11,58.05,58.09,9204.0
2018-01-22 14:40:00,58.09,58.12,58.08,58.1,5854.0,58.09,58.12,58.08,58.1,5854.0
2018-01-22 14:45:00,58.1,58.15,58.09,58.15,6423.0,58.1,58.15,58.09,58.15,6423.0
2018-01-22 14:50:00,58.15,58.15,58.1,58.13,6371.0,58.15,58.15,58.1,58.13,6371.0
2018-01-22 14:55:00,58.11,58.12,58.07,58.07,4397.0,58.11,58.12,58.07,58.07,4397.0
2018-01-22 15:00:00,58.07,58.14,58.07,58.14,4530.0,58.07,58.14,58.07,58.14,4530.0
2018-01-22 15:05:00,58.15,58.17,58.14,58.14,4345.0,58.15,58.17,58.14,58.14,4345.0
2018-01-22 15:10:00,58.14,58.14,58.08,58.08,12046.0,58.14,58.14,58.08,58.08,12046.0
2018-01-22 15:15:00,58.07,58.08,57.95,57.99,20303.0,58.07,58.08,57.95,57.99,20303.0
2018-01-22 15:20:00,57.99,58.03,57.95,57.97,16587.0,57.99,58.03,57.95,57.97,16587.0
2018-01-22 15:25:00,57.99,57.99,57.94,57.96,7336.0,57.99,57.99,57.94,57.96,7336.0
2018-01-22 15:30:00,57.94,58.01,57.93,57.97,22958.0,57.94,58.01,57.93,57.97,22958.0
2018-01-22 15:35:00,57.97,57.99,57.93,57.98,17962.0,57.97,57.99,57.93,57.98,17962.0
2018-01-22 15:40:00,57.97,58.02,57.96,57.98,17576.0,57.97,58.02,57.96,57.98,17576.0
2018-01-22 15:45:00,57.98,58.19,57.98,58.19,18646.0,57.98,58.19,57.98,58.19,18646.0
2018-01-22 15:50:00,58.18,58.21,58.15,58.16,16358.0,58.18,58.21,58.15,58.16,16358.0
2018-01-22 15:55:00,58.17,58.2,58.14,58.17,39574.0,58.17,58.2,58.14,58.17,39574.0
2018-01-23 09:30:00,58.33,58.54,58.33,58.42,7374.0,58.33,58.54,58.33,58.42,7374.0
2018-01-23 09:35:00,58.34,58.34,58.11,58.23,18130.0,58.34,58.34,58.11,58.23,18130.0
2018-01-23 09:40:00,58.24,58.52,58.2,58.5,32925.0,58.24,58.52,58.2,58.5,32925.0
2018-01-23 09:45:00,58.47,58.6,58.45,58.6,6410.0,58.47,58.6,58.45,58.6,6410.0
2018-01-23 09:50:00,58.6,58.6,58.36,58.43,7422.0,58.6,58.6,58.36,58.43,7422.0
2018-01-23 09:55:00,58.4,58.4,58.13,58.23,7558.0,58.4,58.4,58.13,58.23,7558.0
2018-01-23 10:00:00,58.3,58.35,58.21,58.28,6947.0,58.3,58.35,58.21,58.28,6947.0
2018-01-23 10:05:00,58.28,58.42,58.25,58.42,5407.0,58.28,58.42,58.25,58.42,5407.0
2018-01-23 10:10:00,58.43,58.57,58.43,58.55,8062.0,58.43,58.57,58.43,58.55,8062.0
2018-01-23 10:15:00,58.57,58.61,58.54,58.6,26507.0,58.57,58.61,58.54,58.6,26507.0
2018-01-23 10:20:00,58.58,58.58,58.43,58.49,13951.0,58.58,58.58,58.43,58.49,13951.0
2018-01-23 10:25:00,58.53,58.75,58.53,58.75,4500.0,58.53,58.75,58.53,58.75,4500.0
2018-01-23 10:30:00,58.75,58.87,58.72,58.82,7151.0,58.75,58.87,58.72,58.82,7151.0
2018-01-23 10:35:00,58.79,58.81,58.75,58.81,6300.0,58.79,58.81,58.75,58.81,6300.0
2018-01-23 10:40:00,58.82,58.84,58.7,58.78,3800.0,58.82,58.84,58.7,58.78,3800.0
2018-01-23 10:45:00,58.78,58.88,58.75,58.87,17945.0,58.78,58.88,58.75,58.87,17945.0
2018-01-23 10:50:00,58.88,59.06,58.88,58.93,52061.0,58.88,59.06,58.88,58.93,52061.0
2018-01-23 10:55:00,58.93,59.0,58.83,59.0,8609.0,58.93,59.0,58.83,59.0,8609.0
2018-01-23 11:00:00,59.01,59.06,58.93,58.97,9374.0,59.01,59.06,58.93,58.97,9374.0
2018-01-23 11:05:00,58.94,58.96,58.9,58.96,3300.0,58.94,58.96,58.9,58.96,3300.0
2018-01-23 11:10:00,58.94,58.95,58.87,58.95,4120.0,58.94,58.95,58.87,58.95,4120.0
2018-01-23 11:15:00,58.97,58.98,58.85,58.91,4345.0,58.97,58.98,58.85,58.91,4345.0
2018-01-23 11:20:00,58.92,59.06,58.91,59.05,6585.0,58.92,59.06,58.91,59.05,6585.0
2018-01-23 11:25:00,59.05,59.13,59.01,59.12,27569.0,59.05,59.13,59.01,59.12,27569.0
2018-01-23 11:30:00,59.13,59.21,59.11,59.21,2333.0,59.13,59.21,59.11,59.21,2333.0
2018-01-23 11:35:00,59.21,59.21,59.13,59.18,2611.0,59.21,59.21,59.13,59.18,2611.0
2018-01-23 11:40:00,59.17,59.18,59.09,59.1,3800.0,59.17,59.18,59.09,59.1,3800.0
2018-01-23 11:45:00,59.08,59.16,59.07,59.16,2590.0,59.08,59.16,59.07,59.16,2590.0
2018-01-23 11:50:00,59.12,59.18,59.12,59.18,2704.0,59.12,59.18,59.12,59.18,2704.0
2018-01-23 11:55:00,59.2,59.2,59.13,59.16,4620.0,59.2,59.2,59.13,59.16,4620.0
2018-01-23 12:00:00,59.18,59.43,59.18,59.43,13539.0,59.18,59.43,59.18,59.43,13539.0
2018-01-23 12:05:00,59.42,59.45,59.4,59.42,7600.0,59.42,59.45,59.4,59.42,7600.0
2018-01-23 12:10:00,59.42,59.67,59.41,59.67,20273.0,59.42,59.67,59.41,59.67,20273.0
2018-01-23 12:15:00,59.64,59.64,59.58,59.63,6435.0,59.64,59.64,59.58,59.63,6435.0
2018-01-23 12:20:00,59.61,60.13,59.61,60.13,40941.0,59.61,60.13,59.61,60.13,40941.0
2018-01-23 12:25:00,60.1,60.1,59.89,59.91,12855.0,60.1,60.1,59.89,59.91,12855.0
2018-01-23 12:30:00,59.88,60.04,59.85,60.03,13019.0,59.88,60.04,59.85,60.03,13019.0
2018-01-23 12:35:00,60.04,60.08,59.95,60.0,9380.0,60.04,60.08,59.95,60.0,9380.0
2018-01-23 12:40:00,59.97,59.98,59.87,59.94,7994.0,59.97,59.98,59.87,59.94,7994.0
2018-01-23 12:45:00,59.96,60.06,59.93,60.06,12072.0,59.96,60.06,59.93,60.06,12072.0
2018-01-23 12:50:00,60.05,60.1,60.01,60.09,8896.0,60.05,60.1,60.01,60.09,8896.0
2018-01-23 12:55:00,60.09,60.15,60.09,60.15,16432.0,60.09,60.15,60.09,60.15,16432.0
2018-01-23 13:00:00,60.14,60.14,60.03,60.03,10206.0,60.14,60.14,60.03,60.03,10206.0
2018-01-23 13:05:00,60.03,60.14,60.02,60.12,7827.0,60.03,60.14,60.02,60.12,7827.0
2018-01-23 13:10:00,60.1,60.15,60.08,60.12,6729.0,60.1,60.15,60.08,60.12,6729.0
2018-01-23 13:15:00,60.15,60.15,60.1,60.11,8836.0,60.15,60.15,60.1,60.11,8836.0
2018-01-23 13:20:00,60.1,60.12,59.9,59.9,11307.0,60.1,60.12,59.9,59.9,11307.0
2018-01-23 13:25:00,59.9,59.95,59.74,59.85,21325.0,59.9,59.95,59.74,59.85,21325.0
2018-01-23 13:30:00,59.83,59.93,59.63,59.93,30293.0,59.83,59.93,59.63,59.93,30293.0
2018-01-23 13:35:00,59.9,59.91,59.75,59.78,4280.0,59.9,59.91,59.75,59.78,4280.0
2018-01-23 13:40:00,59.78,59.86,59.77,59.81,18839.0,59.78,59.86,59.77,59.81,18839.0
2018-01-23 13:45:00,59.81,59.86,59.8,59.8,18149.0,59.81,59.86,59.8,59.8,18149.0
2018-01-23 13:50:00,59.79,59.79,59.72,59.73,4670.0,59.79,59.79,59.72,59.73,4670.0
2018-01-23 13:55:00,59.74,59.78,59.62,59.69,27182.0,59.74,59.78,59.62,59.69,27182.0
2018-01-23 14:00:00,59.72,59.74,59.71,59.71,2300.0,59.72,59.74,59.71,59.71,2300.0
2018-01-23 14:05:00,59.71,59.74,59.68,59.72,2114.0,59.71,59.74,59.68,59.72,2114.0
2018-01-23 14:10:00,59.73,59.76,59.73,59.74,6033.0,59.73,59.76,59.73,59.74,6033.0
2018-01-23 14:15:00,59.75,59.77,59.72,59.75,5828.0,59.75,59.77,59.72,59.75,5828.0
2018-01-23 14:20:00,59.75,59.79,59.72,59.75,14792.0,59.75,59.79,59.72,59.75,14792.0
2018-01-23 14:25:00,59.75,59.75,59.64,59.64,4901.0,59.75,59.75,59.64,59.64,4901.0
2018-01-23 14:30:00,59.65,59.67,59.62,59.67,4787.0,59.65,59.67,59.62,59.67,4787.0
2018-01-23 14:35:00,59.66,59.76,59.66,59.72,4530.0,59.66,59.76,59.66,59.72,4530.0
2018-01-23 14:40:00,59.74,59.77,59.71,59.73,5146.0,59.74,59.77,59.71,59.73,5146.0
2018-01-23 14:45:00,59.74,59.86,59.73,59.85,18628.0,59.74,59.86,59.73,59.85,18628.0
2018-01-23 14:50:00,59.85,59.85,59.73,59.75,12440.0,59.85,59.85,59.73,59.75,12440.0
2018-01-23 14:55:00,59.73,59.74,59.69,59.73,4072.0,59.73,59.74,59.69,59.73,4072.0
2018-01-23 15:00:00,59.73,59.75,59.7,59.72,7498.0,59.73,59.75,59.7,59.72,7498.0
2018-01-23 15:05:00,59.73,59.75,59.68,59.73,6075.0,59.73,59.75,59.68,59.73,6075.0
2018-01-23 15:10:00,59.73,59.74,59.68,59.69,3687.0,59.73,59.74,59.68,59.69,3687.0
2018-01-23 15:15:00,59.7,59.72,59.67,59.69,17172.0,59.7,59.72,59.67,59.69,17172.0
2018-01-23 15:20:00,59.7,59.82,59.61,59.79,20594.0,59.7,59.82,59.61,59.79,20594.0
2018-01-23 15:25:00,59.81,59.86,59.78,59.86,7891.0,59.81,59.86,59.78,59.86,7891.0
2018-01-23 15:30:00,59.86,59.96,59.85,59.94,19646.0,59.86,59.96,59.85,59.94,19646.0
2018-01-23 15:35:00,59.93,60.02,59.93,60.01,14905.0,59.93,60.02,59.93,60.01,14905.0
2018-01-23 15:40:00,60.02,60.2,60.0,60.2,31942.0,60.02,60.2,60.0,60.2,31942.0
2018-01-23 15:45:00,60.2,60.22,60.14,60.17,28649.0,60.2,60.22,60.14,60.17,28649.0
2018-01-23 15:50:00,60.17,60.17,60.01,60.08,41276.0,60.17,60.17,60.01,60.08,41276.0
2018-01-23 15:55:00,60.07,60.12,60.03,60.07,64535.0,60.07,60.12,60.03,60.07,64535.0
2018-01-24 09:30:00,60.0,60.0,59.8,59.84,21769.0,60.0,60.0,59.8,59.84,21769.0
2018-01-24 09:35:00,59.87,59.9,59.7,59.7,15622.0,59.87,59.9,59.7,59.7,15622.0
2018-01-24 09:40:00,59.72,59.91,59.71,59.91,5611.0,59.72,59.91,59.71,59.91,5611.0
2018-01-24 09:45:00,59.87,60.09,59.84,59.92,25359.0,59.87,60.09,59.84,59.92,25359.0
2018-01-24 09:50:00,59.9,60.21,59.89,60.04,6975.0,59.9,60.21,59.89,60.04,6975.0
2018-01-24 09:55:00,60.09,60.12,60.01,60.1,24137.0,60.09,60.12,60.01,60.1,24137.0
2018-01-24 10:00:00,60.12,60.17,60.08,60.12,8090.0,60.12,60.17,60.08,60.12,8090.0
2018-01-24 10:05:00,60.16,60.16,59.95,60.04,13301.0,60.16,60.16,59.95,60.04,13301.0
2018-01-24 10:10:00,60.04,60.13,60.03,60.09,8885.0,60.04,60.13,60.03,60.09,8885.0
2018-01-24 10:15:00,60.1,60.1,59.99,59.99,5558.0,60.1,60.1,59.99,59.99,5558.0
2018-01-24 10:20:00,59.96,59.99,59.94,59.94,1600.0,59.96,59.99,59.94,59.94,1600.0
2018-01-24 10:25:00,59.92,59.94,59.87,59.93,9307.0,59.92,59.94,59.87,59.93,9307.0
2018-01-24 10:30:00,59.95,60.03,59.93,60.03,3648.0,59.95,60.03,59.93,60.03,3648.0
2018-01-24 10:35:00,59.99,60.11,59.99,60.0,3088.0,59.99,60.11,59.99,60.0,3088.0
2018-01-24 10:40:00,60.04,60.14,60.03,60.03,1801.0,60.04,60.14,60.03,60.03,1801.0
2018-01-24 10:45:00,60.05,60.07,59.98,59.99,3631.0,60.05,60.07,59.98,59.99,3631.0
2018-01-24 10:50:00,59.97,59.97,59.87,59.95,3574.0,59.97,59.97,59.87,59.95,3574.0
2018-01-24 10:55:00,59.95,59.95,59.74,59.84,3805.0,59.95,59.95,59.74,59.84,3805.0
2018-01-24 11:00:00,59.86,59.9,59.77,59.81,3133.0,59.86,59.9,59.77,59.81,3133.0
2018-01-24 11:05:00,59.82,59.87,59.78,59.8,2817.0,59.82,59.87,59.78,59.8,2817.0
2018-01-24 11:10:00,59.78,59.79,59.47,59.48,4830.0,59.78,59.79,59.47,59.48,4830.0
2018-01-24 11:15:00,59.49,59.64,59.44,59.64,5532.0,59.49,59.64,59.44,59.64,5532.0
2018-01-24 11:20:00,59.64,59.69,59.54,59.56,3330.0,59.64,59.69,59.54,59.56,3330.0
2018-01-24 11:25:00,59.6,59.64,59.53,59.57,11150.0,59.6,59.64,59.53,59.57,11150.0
2018-01-24 11:30:00,59.56,59.58,59.4,59.4,8295.0,59.56,59.58,59.4,59.4,8295.0
2018-01-24 11:35:00,59.4,59.54,59.36,59.49,6687.0,59.4,59.54,59.36,59.49,6687.0
2018-01-24 11:40:00,59.5,59.68,59.5,59.66,13491.0,59.5,59.68,59.5,59.66,13491.0
2018-01-24 11:45:00,59.65,59.76,59.58,59.58,4234.0,59.65,59.76,59.58,59.58,4234.0
2018-01-24 11:50:00,59.53,59.82,59.53,59.75,4201.0,59.53,59.82,59.53,59.75,4201.0
2018-01-24 11:55:00,59.77,59.93,59.74,59.79,20352.0,59.77,59.93,59.74,59.79,20352.0
2018-01-24 12:00:00,59.79,59.82,59.67,59.72,6648.0,59.79,59.82,59.67,59.72,6648.0
2018-01-24 12:05:00,59.69,59.84,59.67,59.76,2204.0,59.69,59.84,59.67,59.76,2204.0
2018-01-24 12:10:00,59.71,59.78,59.69,59.78,1200.0,59.71,59.78,59.69,59.78,1200.0
2018-01-24 12:15:00,59.78,59.87,59.66,59.74,5082.0,59.78,59.87,59.66,59.74,5082.0
2018-01-24 12:20:00,59.73,59.73,59.61,59.61,2000.0,59.73,59.73,59.61,59.61,2000.0
2018-01-24 12:25:00,59.61,59.74,59.61,59.68,5000.0,59.61,59.74,59.61,59.68,5000.0
2018-01-24 12:30:00,59.7,59.77,59.67,59.72,3700.0,59.7,59.77,59.67,59.72,3700.0
2018-01-24 12:35:00,59.68,59.71,59.63,59.63,1100.0,59.68,59.71,59.63,59.63,1100.0
2018-01-24 12:40:00,59.63,59.69,59.61,59.61,5298.0,59.63,59.69,59.61,59.61,5298.0
2018-01-24 12:45:00,59.62,59.64,59.52,59.64,3103.0,59.62,59.64,59.52,59.64,3103.0
2018-01-24 12:50:00,59.61,59.63,59.55,59.61,3106.0,59.61,59.63,59.55,59.61,3106.0
2018-01-24 12:55:00,59.67,59.72,59.66,59.68,1000.0,59.67,59.72,59.66,59.68,1000.0
2018-01-24 13:00:00,59.64,59.66,59.61,59.61,2282.0,59.64,59.66,59.61,59.61,2282.0
2018-01-24 13:05:00,59.61,59.61,59.52,59.55,900.0,59.61,59.61,59.52,59.55,900.0
2018-01-24 13:10:00,59.5,59.52,59.43,59.48,5390.0,59.5,59.52,59.43,59.48,5390.0
2018-01-24 13:15:00,59.51,59.51,59.35,59.47,3801.0,59.51,59.51,59.35,59.47,3801.0
2018-01-24 13:20:00,59.44,59.46,59.39,59.44,1743.0,59.44,59.46,59.39,59.44,1743.0
2018-01-24 13:25:00,59.42,59.61,59.42,59.61,3837.0,59.42,59.61,59.42,59.61,3837.0
2018-01-24 13:30:00,59.6,59.62,59.55,59.61,3175.0,59.6,59.62,59.55,59.61,3175.0
2018-01-24 13:35:00,59.67,59.68,59.58,59.62,2900.0,59.67,59.68,59.58,59.62,2900.0
2018-01-24 13:40:00,59.61,59.72,59.59,59.72,2452.0,59.61,59.72,59.59,59.72,2452.0
2018-01-24 13:45:00,59.67,59.67,59.45,59.46,20700.0,59.67,59.67,59.45,59.46,20700.0
2018-01-24 13:50:00,59.5,59.5,59.38,59.39,24173.0,59.5,59.5,59.38,59.39,24173.0
2018-01-24 13:55:00,59.39,59.41,59.26,59.26,14929.0,59.39,59.41,59.26,59.26,14929.0
2018-01-24 14:00:00,59.27,59.37,59.23,59.37,7328.0,59.27,59.37,59.23,59.37,7328.0
2018-01-24 14:05:00,59.35,59.42,59.34,59.35,5194.0,59.35,59.42,59.34,59.35,5194.0
2018-01-24 14:10:00,59.35,59.4,59.32,59.39,5918.0,59.35,59.4,59.32,59.39,5918.0
2018-01-24 14:15:00,59.39,59.4,59.34,59.4,15080.0,59.39,59.4,59.34,59.4,15080.0
2018-01-24 14:20:00,59.42,59.44,59.37,59.38,1283.0,59.42,59.44,59.37,59.38,1283.0
2018-01-24 14:25:00,59.39,59.41,59.38,59.4,8047.0,59.39,59.41,59.38,59.4,8047.0
2018-01-24 14:30:00,59.35,59.37,59.28,59.32,2536.0,59.35,59.37,59.28,59.32,2536.0
2018-01-24 14:35:00,59.3,59.36,59.29,59.35,2550.0,59.3,59.36,59.29,59.35,2550.0
2018-01-24 14:40:00,59.37,59.39,59.34,59.35,4916.0,59.37,59.39,59.34,59.35,4916.0
2018-01-24 14:45:00,59.39,59.5,59.37,59.39,10158.0,59.39,59.5,59.37,59.39,10158.0
2018-01-24 14:50:00,59.34,59.37,59.31,59.31,3500.0,59.34,59.37,59.31,59.31,3500.0
2018-01-24 14:55:00,59.32,59.42,59.32,59.42,2000.0,59.32,59.42,59.32,59.42,2000.0
2018-01-24 15:00:00,59.4,59.42,59.32,59.32,2100.0,59.4,59.42,59.32,59.32,2100.0
2018-01-24 15:05:00,59.31,59.34,59.3,59.3,4965.0,59.31,59.34,59.3,59.3,4965.0
2018-01-24 15:10:00,59.31,59.35,59.27,59.32,8425.0,59.31,59.35,59.27,59.32,8425.0
2018-01-24 15:15:00,59.33,59.36,59.27,59.3,4343.0,59.33,59.36,59.27,59.3,4343.0
2018-01-24 15:20:00,59.3,59.32,59.28,59.29,2001.0,59.3,59.32,59.28,59.29,2001.0
2018-01-24 15:25:00,59.32,59.34,59.27,59.31,5933.0,59.32,59.34,59.27,59.31,5933.0
2018-01-24 15:30:00,59.31,59.31,59.24,59.27,4922.0,59.31,59.31,59.24,59.27,4922.0
2018-01-24 15:35:00,59.28,59.33,59.26,59.33,4851.0,59.28,59.33,59.26,59.33,4851.0
2018-01-24 15:40:00,59.31,59.34,59.29,59.33,8987.0,59.31,59.34,59.29,59.33,8987.0
2018-01-24 15:45:00,59.32,59.46,59.29,59.33,33262.0,59.32,59.46,59.29,59.33,33262.0
2018-01-24 15:50:00,59.31,59.31,59.24,59.24,17939.0,59.31,59.31,59.24,59.24,17939.0
2018-01-24 15:55:00,59.25,59.27,59.16,59.22,39173.0,59.25,59.27,59.16,59.22,39173.0
2018-01-25 09:30:00,59.6,59.63,59.23,59.63,32288.0,59.6,59.63,59.23,59.63,32288.0
2018-01-25 09:35:00,59.61,59.82,59.55,59.55,3800.0,59.61,59.82,59.55,59.55,3800.0
2018-01-25 09:40:00,59.47,59.67,59.39,59.65,8630.0,59.47,59.67,59.39,59.65,8630.0
2018-01-25 09:45:00,59.59,59.71,59.52,59.58,9701.0,59.59,59.71,59.52,59.58,9701.0
2018-01-25 09:50:00,59.58,59.58,59.34,59.34,6264.0,59.58,59.58,59.34,59.34,6264.0
2018-01-25 09:55:00,59.33,59.33,59.1,59.13,3574.0,59.33,59.33,59.1,59.13,3574.0
2018-01-25 10:00:00,59.16,59.22,59.12,59.19,6406.0,59.16,59.22,59.12,59.19,6406.0
2018-01-25 10:05:00,59.24,59.24,59.12,59.17,6559.0,59.24,59.24,59.12,59.17,6559.0
2018-01-25 10:10:00,59.15,59.32,59.13,59.25,7350.0,59.15,59.32,59.13,59.25,7350.0
2018-01-25 10:15:00,59.26,59.35,59.23,59.33,4452.0,59.26,59.35,59.23,59.33,4452.0
2018-01-25 10:20:00,59.35,59.38,59.18,59.21,5536.0,59.35,59.38,59.18,59.21,5536.0
2018-01-25 10:25:00,59.18,59.24,59.17,59.22,3027.0,59.18,59.24,59.17,59.22,3027.0
2018-01-25 10:30:00,59.22,59.32,59.13,59.32,24233.0,59.22,59.32,59.13,59.32,24233.0
2018-01-25 10:35:00,59.32,59.32,59.22,59.22,3643.0,59.32,59.32,59.22,59.22,3643.0
2018-01-25 10:40:00,59.19,59.2,59.12,59.13,5380.0,59.19,59.2,59.12,59.13,5380.0
2018-01-25 10:45:00,59.15,59.19,59.06,59.1,8700.0,59.15,59.19,59.06,59.1,8700.0
2018-01-25 10:50:00,59.12,59.24,59.11,59.23,2900.0,59.12,59.24,59.11,59.23,2900.0
2018-01-25 10:55:00,59.27,59.27,59.2,59.2,2965.0,59.27,59.27,59.2,59.2,2965.0
2018-01-25 11:00:00,59.22,59.29,59.14,59.26,2757.0,59.22,59.29,59.14,59.26,2757.0
2018-01-25 11:05:00,59.29,59.29,59.17,59.19,5355.0,59.29,59.29,59.17,59.19,5355.0
2018-01-25 11:10:00,59.21,59.25,59.18,59.19,7410.0,59.21,59.25,59.18,59.19,7410.0
2018-01-25 11:15:00,59.21,59.28,59.18,59.26,7220.0,59.21,59.28,59.18,59.26,7220.0
2018-01-25 11:20:00,59.25,59.27,59.21,59.27,3373.0,59.25,59.27,59.21,59.27,3373.0
2018-01-25 11:25:00,59.28,59.34,59.25,59.34,2246.0,59.28,59.34,59.25,59.34,2246.0
2018-01-25 11:30:00,59.31,59.39,59.27,59.37,5271.0,59.31,59.39,59.27,59.37,5271.0
2018-01-25 11:35:00,59.37,59.47,59.37,59.41,21096.0,59.37,59.47,59.37,59.41,21096.0
2018-01-25 11:40:00,59.47,59.48,59.43,59.44,6956.0,59.47,59.48,59.43,59.44,6956.0
2018-01-25 11:45:00,59.5,59.56,59.46,59.56,5154.0,59.5,59.56,59.46,59.56,5154.0
2018-01-25 11:50:00,59.55,59.6,59.54,59.58,1945.0,59.55,59.6,59.54,59.58,1945.0
2018-01-25 11:55:00,59.57,59.57,59.41,59.47,19502.0,59.57,59.57,59.41,59.47,19502.0
2018-01-25 12:00:00,59.44,59.44,59.38,59.39,4269.0,59.44,59.44,59.38,59.39,4269.0
2018-01-25 12:05:00,59.38,59.4,59.35,59.38,2637.0,59.38,59.4,59.35,59.38,2637.0
2018-01-25 12:10:00,59.39,59.52,59.39,59.46,2916.0,59.39,59.52,59.39,59.46,2916.0
2018-01-25 12:15:00,59.48,59.49,59.39,59.42,2398.0,59.48,59.49,59.39,59.42,2398.0
2018-01-25 12:20:00,59.41,59.44,59.37,59.44,18918.0,59.41,59.44,59.37,59.44,18918.0
2018-01-25 12:25:00,59.41,59.43,59.33,59.33,5798.0,59.41,59.43,59.33,59.33,5798.0
2018-01-25 12:30:00,59.35,59.35,59.28,59.32,1652.0,59.35,59.35,59.28,59.32,1652.0
2018-01-25 12:35:00,59.36,59.38,59.31,59.34,2293.0,59.36,59.38,59.31,59.34,2293.0
2018-01-25 12:40:00,59.32,59.34,59.32,59.33,2480.0,59.32,59.34,59.32,59.33,2480.0
2018-01-25 12:45:00,59.35,59.36,59.29,59.31,2000.0,59.35,59.36,59.29,59.31,2000.0
2018-01-25 12:50:00,59.32,59.38,59.3,59.3,5996.0,59.32,59.38,59.3,59.3,5996.0
2018-01-25 12:55:00,59.34,59.36,59.27,59.27,900.0,59.34,59.36,59.27,59.27,900.0
2018-01-25 13:00:00,59.25,59.28,59.21,59.26,3049.0,59.25,59.28,59.21,59.26,3049.0
2018-01-25 13:05:00,59.28,59.31,59.25,59.3,1300.0,59.28,59.31,59.25,59.3,1300.0
2018-01-25 13:10:00,59.29,59.33,59.27,59.33,5090.0,59.29,59.33,59.27,59.33,5090.0
2018-01-25 13:15:00,59.32,59.33,59.28,59.32,5149.0,59.32,59.33,59.28,59.32,5149.0
2018-01-25 13:20:00,59.3,59.31,59.27,59.31,2929.0,59.3,59.31,59.27,59.31,2929.0
2018-01-25 13:25:00,59.32,59.34,59.28,59.3,2563.0,59.32,59.34,59.28,59.3,2563.0
2018-01-25 13:30:00,59.29,59.3,59.26,59.3,1806.0,59.29,59.3,59.26,59.3,1806.0
2018-01-25 13:35:00,59.3,59.33,59.3,59.32,6057.0,59.3,59.33,59.3,59.32,6057.0
2018-01-25 13:40:00,59.31,59.32,59.29,59.31,3609.0,59.31,59.32,59.29,59.31,3609.0
2018-01-25 13:45:00,59.3,59.32,59.3,59.3,3900.0,59.3,59.32,59.3,59.3,3900.0
2018-01-25 13:50:00,59.3,59.34,59.28,59.34,7524.0,59.3,59.34,59.28,59.34,7524.0
2018-01-25 13:55:00,59.32,59.33,59.3,59.32,6760.0,59.32,59.33,59.3,59.32,6760.0
2018-01-25 14:00:00,59.32,59.34,59.28,59.34,4714.0,59.32,59.34,59.28,59.34,4714.0
2018-01-25 14:05:00,59.34,59.35,59.29,59.3,6141.0,59.34,59.35,59.29,59.3,6141.0
2018-01-25 14:10:00,59.32,59.32,59.14,59.18,3731.0,59.32,59.32,59.14,59.18,3731.0
2018-01-25 14:15:00,59.18,59.24,59.15,59.19,1434.0,59.18,59.24,59.15,59.19,1434.0
2018-01-25 14:20:00,59.24,59.25,59.2,59.24,3335.0,59.24,59.25,59.2,59.24,3335.0
2018-01-25 14:25:00,59.21,59.27,59.21,59.27,1643.0,59.21,59.27,59.21,59.27,1643.0
2018-01-25 14:30:00,59.25,59.26,59.22,59.22,2942.0,59.25,59.26,59.22,59.22,2942.0
2018-01-25 14:35:00,59.21,59.24,59.09,59.11,13885.0,59.21,59.24,59.09,59.11,13885.0
2018-01-25 14:40:00,59.09,59.13,59.07,59.13,2250.0,59.09,59.13,59.07,59.13,2250.0
2018-01-25 14:45:00,59.11,59.15,59.05,59.11,6315.0,59.11,59.15,59.05,59.11,6315.0
2018-01-25 14:50:00,59.1,59.13,59.0,59.04,8977.0,59.1,59.13,59.0,59.04,8977.0
2018-01-25 14:55:00,59.07,59.11,59.03,59.03,6536.0,59.07,59.11,59.03,59.03,6536.0
2018-01-25 15:00:00,59.0,59.05,58.99,59.04,4750.0,59.0,59.05,58.99,59.04,4750.0
2018-01-25 15:05:00,59.04,59.08,59.02,59.05,5802.0,59.04,59.08,59.02,59.05,5802.0
2018-01-25 15:10:00,59.06,59.07,59.01,59.04,4106.0,59.06,59.07,59.01,59.04,4106.0
2018-01-25 15:15:00,59.06,59.14,59.04,59.14,3943.0,59.06,59.14,59.04,59.14,3943.0
2018-01-25 15:20:00,59.14,59.16,59.08,59.1,3406.0,59.14,59.16,59.08,59.1,3406.0
2018-01-25 15:25:00,59.1,59.14,59.07,59.1,4512.0,59.1,59.14,59.07,59.1,4512.0
2018-01-25 15:30:00,59.09,59.09,59.02,59.03,13271.0,59.09,59.09,59.02,59.03,13271.0
2018-01-25 15:35:00,59.03,59.03,58.93,58.94,6471.0,59.03,59.03,58.93,58.94,6471.0
2018-01-25 15:40:00,58.93,58.98,58.92,58.95,10573.0,58.93,58.98,58.92,58.95,10573.0
2018-01-25 15:45:00,58.93,58.97,58.92,58.93,12984.0,58.93,58.97,58.92,58.93,12984.0
2018-01-25 15:50:00,58.93,58.96,58.89,58.89,15034.0,58.93,58.96,58.89,58.89,15034.0
2018-01-25 15:55:00,58.9,58.96,58.88,58.91,40178.0,58.9,58.96,58.88,58.91,40178.0
2018-01-26 09:30:00,59.44,59.5,59.09,59.3,7536.0,59.44,59.5,59.09,59.3,7536.0
2018-01-26 09:35:00,59.32,59.66,59.24,59.45,16159.0,59.32,59.66,59.24,59.45,16159.0
2018-01-26 09:40:00,59.39,59.39,59.24,59.25,4223.0,59.39,59.39,59.24,59.25,4223.0
2018-01-26 09:45:00,59.26,59.32,59.24,59.3,2800.0,59.26,59.32,59.24,59.3,2800.0
2018-01-26 09:50:00,59.31,59.38,59.3,59.33,6808.0,59.31,59.38,59.3,59.33,6808.0
2018-01-26 09:55:00,59.37,59.4,59.34,59.4,551.0,59.37,59.4,59.34,59.4,551.0
2018-01-26 10:00:00,59.46,59.56,59.46,59.52,1000.0,59.46,59.56,59.46,59.52,1000.0
2018-01-26 10:05:00,59.57,59.93,59.56,59.93,12554.0,59.57,59.93,59.56,59.93,12554.0
2018-01-26 10:10:00,59.88,59.92,59.81,59.84,6455.0,59.88,59.92,59.81,59.84,6455.0
2018-01-26 10:15:00,59.82,59.82,59.64,59.67,7043.0,59.82,59.82,59.64,59.67,7043.0
2018-01-26 10:20:00,59.71,59.85,59.71,59.85,1200.0,59.71,59.85,59.71,59.85,1200.0
2018-01-26 10:25:00,59.89,59.91,59.81,59.84,4874.0,59.89,59.91,59.81,59.84,4874.0
2018-01-26 10:30:00,59.85,59.93,59.82,59.93,1700.0,59.85,59.93,59.82,59.93,1700.0
2018-01-26 10:35:00,59.94,59.99,59.91,59.97,6780.0,59.94,59.99,59.91,59.97,6780.0
2018-01-26 10:40:00,59.97,60.02,59.96,60.01,3148.0,59.97,60.02,59.96,60.01,3148.0
2018-01-26 10:45:00,60.03,60.04,59.72,59.72,5646.0,60.03,60.04,59.72,59.72,5646.0
2018-01-26 10:50:00,59.72,59.89,59.71,59.85,5500.0,59.72,59.89,59.71,59.85,5500.0
2018-01-26 10:55:00,59.9,60.17,59.86,60.15,11998.0,59.9,60.17,59.86,60.15,11998.0
2018-01-26 11:00:00,60.13,60.33,60.13,60.3,10072.0,60.13,60.33,60.13,60.3,10072.0
2018-01-26 11:05:00,60.3,60.33,60.28,60.3,5912.0,60.3,60.33,60.28,60.3,5912.0
2018-01-26 11:10:00,60.33,60.44,60.33,60.44,5709.0,60.33,60.44,60.33,60.44,5709.0
2018-01-26 11:15:00,60.4,60.47,60.38,60.46,4850.0,60.4,60.47,60.38,60.46,4850.0
2018-01-26 11:20:00,60.45,60.46,60.4,60.44,2026.0,60.45,60.46,60.4,60.44,2026.0
2018-01-26 11:25:00,60.47,60.48,60.39,60.48,7365.0,60.47,60.48,60.39,60.48,7365.0
2018-01-26 11:30:00,60.49,60.5,60.39,60.39,3957.0,60.49,60.5,60.39,60.39,3957.0
2018-01-26 11:35:00,60.42,60.47,60.33,60.38,4956.0,60.42,60.47,60.33,60.38,4956.0
2018-01-26 11:40:00,60.46,60.49,60.4,60.43,4850.0,60.46,60.49,60.4,60.43,4850.0
2018-01-26 11:45:00,60.43,60.51,60.43,60.47,11584.0,60.43,60.51,60.43,60.47,11584.0
2018-01-26 11:50:00,60.46,60.49,60.44,60.45,6877.0,60.46,60.49,60.44,60.45,6877.0
2018-01-26 11:55:00,60.48,60.48,60.42,60.45,1510.0,60.48,60.48,60.42,60.45,1510.0
2018-01-26 12:00:00,60.42,60.49,60.42,60.49,5309.0,60.42,60.49,60.42,60.49,5309.0
2018-01-26 12:05:00,60.49,60.54,60.47,60.48,17474.0,60.49,60.54,60.47,60.48,17474.0
2018-01-26 12:10:00,60.5,60.54,60.46,60.5,4926.0,60.5,60.54,60.46,60.5,4926.0
2018-01-26 12:15:00,60.53,60.56,60.5,60.56,1150.0,60.53,60.56,60.5,60.56,1150.0
2018-01-26 12:20:00,60.55,60.61,60.51,60.61,2214.0,60.55,60.61,60.51,60.61,2214.0
2018-01-26 12:25:00,60.57,60.7,60.53,60.62,8136.0,60.57,60.7,60.53,60.62,8136.0
2018-01-26 12:30:00,60.64,60.75,60.63,60.7,4525.0,60.64,60.75,60.63,60.7,4525.0
2018-01-26 12:35:00,60.7,60.87,60.61,60.8,55546.0,60.7,60.87,60.61,60.8,55546.0
2018-01-26 12:40:00,60.81,60.81,60.71,60.81,4446.0,60.81,60.81,60.71,60.81,4446.0
2018-01-26 12:45:00,60.79,60.79,60.61,60.61,14602.0,60.79,60.79,60.61,60.61,14602.0
2018-01-26 12:50:00,60.6,60.62,60.55,60.57,2517.0,60.6,60.62,60.55,60.57,2517.0
2018-01-26 12:55:00,60.58,60.6,60.48,60.57,4515.0,60.58,60.6,60.48,60.57,4515.0
2018-01-26 13:00:00,60.57,60.68,60.55,60.64,3084.0,60.57,60.68,60.55,60.64,3084.0
2018-01-26 13:05:00,60.61,60.61,60.48,60.48,959.0,60.61,60.61,60.48,60.48,959.0
2018-01-26 13:10:00,60.52,60.57,60.51,60.51,1900.0,60.52,60.57,60.51,60.51,1900.0
2018-01-26 13:15:00,60.53,60.59,60.53,60.57,2300.0,60.53,60.59,60.53,60.57,2300.0
2018-01-26 13:20:00,60.55,60.56,60.5,60.51,1812.0,60.55,60.56,60.5,60.51,1812.0
2018-01-26 13:25:00,60.49,60.54,60.48,60.54,3899.0,60.49,60.54,60.48,60.54,3899.0
2018-01-26 13:30:00,60.51,60.62,60.51,60.62,1720.0,60.51,60.62,60.51,60.62,1720.0
2018-01-26 13:35:00,60.59,60.66,60.57,60.62,2059.0,60.59,60.66,60.57,60.62,2059.0
2018-01-26 13:40:00,60.59,60.6,60.52,60.55,2702.0,60.59,60.6,60.52,60.55,2702.0
2018-01-26 13:45:00,60.55,60.58,60.54,60.57,1300.0,60.55,60.58,60.54,60.57,1300.0
2018-01-26 13:50:00,60.6,60.67,60.58,60.67,1500.0,60.6,60.67,60.58,60.67,1500.0
2018-01-26 13:55:00,60.7,60.82,60.69,60.79,7821.0,60.7,60.82,60.69,60.79,7821.0
2018-01-26 14:00:00,60.81,60.82,60.76,60.82,5704.0,60.81,60.82,60.76,60.82,5704.0
2018-01-26 14:05:00,60.8,60.86,60.79,60.85,5300.0,60.8,60.86,60.79,60.85,5300.0
2018-01-26 14:10:00,60.85,60.87,60.82,60.87,1096.0,60.85,60.87,60.82,60.87,1096.0
2018-01-26 14:15:00,60.87,60.88,60.77,60.78,2739.0,60.87,60.88,60.77,60.78,2739.0
2018-01-26 14:20:00,60.82,60.83,60.8,60.8,900.0,60.82,60.83,60.8,60.8,900.0
2018-01-26 14:25:00,60.77,60.78,60.77,60.78,805.0,60.77,60.78,60.77,60.78,805.0
2018-01-26 14:30:00,60.69,60.7,60.66,60.66,2902.0,60.69,60.7,60.66,60.66,2902.0
2018-01-26 14:35:00,60.67,60.7,60.67,60.67,2975.0,60.67,60.7,60.67,60.67,2975.0
2018-01-26 14:40:00,60.69,60.71,60.64,60.64,4278.0,60.69,60.71,60.64,60.64,4278.0
2018-01-26 14:45:00,60.66,60.68,60.64,60.68,1820.0,60.66,60.68,60.64,60.68,1820.0
2018-01-26 14:50:00,60.67,60.71,60.63,60.71,3322.0,60.67,60.71,60.63,60.71,3322.0
2018-01-26 14:55:00,60.7,60.75,60.66,60.75,4200.0,60.7,60.75,60.66,60.75,4200.0
2018-01-26 15:00:00,60.75,60.79,60.72,60.72,4129.0,60.75,60.79,60.72,60.72,4129.0
2018-01-26 15:05:00,60.75,60.82,60.75,60.81,6915.0,60.75,60.82,60.75,60.81,6915.0
2018-01-26 15:10:00,60.81,60.82,60.78,60.82,3110.0,60.81,60.82,60.78,60.82,3110.0
2018-01-26 15:15:00,60.83,60.86,60.82,60.86,6135.0,60.83,60.86,60.82,60.86,6135.0
2018-01-26 15:20:00,60.86,60.86,60.83,60.83,2893.0,60.86,60.86,60.83,60.83,2893.0
2018-01-26 15:25:00,60.84,60.84,60.82,60.83,3209.0,60.84,60.84,60.82,60.83,3209.0
2018-01-26 15:30:00,60.81,60.91,60.81,60.91,8074.0,60.81,60.91,60.81,60.91,8074.0
2018-01-26 15:35:00,60.9,60.97,60.9,60.95,5815.0,60.9,60.97,60.9,60.95,5815.0
2018-01-26 15:40:00,60.94,60.98,60.94,60.94,9555.0,60.94,60.98,60.94,60.94,9555.0
2018-01-26 15:45:00,60.96,61.04,60.95,61.04,18723.0,60.96,61.04,60.95,61.04,18723.0
2018-01-26 15:50:00,61.05,61.12,60.97,60.97,17352.0,61.05,61.12,60.97,60.97,17352.0
2018-01-26 15:55:00,60.98,61.01,60.95,60.97,26235.0,60.98,61.01,60.95,60.97,26235.0
2018-01-29 09:30:00,60.97,60.97,60.77,60.8,20355.0,60.97,60.97,60.77,60.8,20355.0
2018-01-29 09:35:00,60.63,60.94,60.62,60.93,3321.0,60.63,60.94,60.62,60.93,3321.0
2018-01-29 09:40:00,60.87,61.0,60.86,60.92,10479.0,60.87,61.0,60.86,60.92,10479.0
2018-01-29 09:45:00,60.95,60.99,60.85,60.87,6850.0,60.95,60.99,60.85,60.87,6850.0
2018-01-29 09:50:00,60.85,60.85,60.7,60.71,13636.0,60.85,60.85,60.7,60.71,13636.0
2018-01-29 09:55:00,60.71,60.77,60.71,60.75,2629.0,60.71,60.77,60.71,60.75,2629.0
2018-01-29 10:00:00,60.74,60.78,60.69,60.77,4837.0,60.74,60.78,60.69,60.77,4837.0
2018-01-29 10:05:00,60.77,60.81,60.68,60.73,3465.0,60.77,60.81,60.68,60.73,3465.0
2018-01-29 10:10:00,60.79,60.85,60.76,60.83,3700.0,60.79,60.85,60.76,60.83,3700.0
2018-01-29 10:15:00,60.83,60.83,60.73,60.82,4026.0,60.83,60.83,60.73,60.82,4026.0
2018-01-29 10:20:00,60.81,60.93,60.81,60.87,2719.0,60.81,60.93,60.81,60.87,2719.0
2018-01-29 10:25:00,60.86,60.96,60.86,60.95,900.0,60.86,60.96,60.86,60.95,900.0
2018-01-29 10:30:00,60.96,61.06,60.91,61.06,7499.0,60.96,61.06,60.91,61.06,7499.0
2018-01-29 10:35:00,61.07,61.07,60.83,60.83,6500.0,61.07,61.07,60.83,60.83,6500.0
2018-01-29 10:40:00,60.84,60.86,60.74,60.84,5272.0,60.84,60.86,60.74,60.84,5272.0
2018-01-29 10:45:00,60.85,60.86,60.77,60.8,4740.0,60.85,60.86,60.77,60.8,4740.0
2018-01-29 10:50:00,60.83,60.84,60.71,60.71,1975.0,60.83,60.84,60.71,60.71,1975.0
2018-01-29 10:55:00,60.77,60.78,60.62,60.66,18653.0,60.77,60.78,60.62,60.66,18653.0
2018-01-29 11:00:00,60.7,60.74,60.69,60.73,4981.0,60.7,60.74,60.69,60.73,4981.0
2018-01-29 11:05:00,60.76,60.78,60.67,60.67,3701.0,60.76,60.78,60.67,60.67,3701.0
2018-01-29 11:10:00,60.67,60.68,60.57,60.62,8163.0,60.67,60.68,60.57,60.62,8163.0
2018-01-29 11:15:00,60.65,60.69,60.65,60.69,4601.0,60.65,60.69,60.65,60.69,4601.0
2018-01-29 11:20:00,60.67,60.78,60.66,60.78,3450.0,60.67,60.78,60.66,60.78,3450.0
2018-01-29 11:25:00,60.78,60.8,60.69,60.69,9161.0,60.78,60.8,60.69,60.69,9161.0
2018-01-29 11:30:00,60.69,60.75,60.68,60.75,3670.0,60.69,60.75,60.68,60.75,3670.0
2018-01-29 11:35:00,60.74,60.76,60.74,60.76,3100.0,60.74,60.76,60.74,60.76,3100.0
2018-01-29 11:40:00,60.77,60.83,60.75,60.83,8500.0,60.77,60.83,60.75,60.83,8500.0
2018-01-29 11:45:00,60.82,60.85,60.8,60.8,9504.0,60.82,60.85,60.8,60.8,9504.0
2018-01-29 11:50:00,60.82,60.83,60.78,60.79,1480.0,60.82,60.83,60.78,60.79,1480.0
2018-01-29 11:55:00,60.76,60.81,60.7,60.71,3218.0,60.76,60.81,60.7,60.71,3218.0
2018-01-29 12:00:00,60.71,60.72,60.68,60.72,2700.0,60.71,60.72,60.68,60.72,2700.0
2018-01-29 12:05:00,60.72,60.78,60.72,60.78,850.0,60.72,60.78,60.72,60.78,850.0
2018-01-29 12:10:00,60.79,60.85,60.75,60.77,9334.0,60.79,60.85,60.75,60.77,9334.0
2018-01-29 12:15:00,60.82,60.82,60.8,60.82,9360.0,60.82,60.82,60.8,60.82,9360.0
2018-01-29 12:20:00,60.81,60.84,60.79,60.81,9277.0,60.81,60.84,60.79,60.81,9277.0
2018-01-29 12:25:00,60.79,60.85,60.78,60.81,8510.0,60.79,60.85,60.78,60.81,8510.0
2018-01-29 12:30:00,60.8,60.81,60.77,60.77,4904.0,60.8,60.81,60.77,60.77,4904.0
2018-01-29 12:35:00,60.79,60.84,60.78,60.82,4398.0,60.79,60.84,60.78,60.82,4398.0
2018-01-29 12:40:00,60.84,60.85,60.82,60.82,1200.0,60.84,60.85,60.82,60.82,1200.0
2018-01-29 12:45:00,60.83,60.88,60.81,60.86,3400.0,60.83,60.88,60.81,60.86,3400.0
2018-01-29 12:50:00,60.86,60.91,60.85,60.85,1788.0,60.86,60.91,60.85,60.85,1788.0
2018-01-29 12:55:00,60.87,60.89,60.84,60.87,2583.0,60.87,60.89,60.84,60.87,2583.0
2018-01-29 13:00:00,60.9,60.93,60.86,60.86,3580.0,60.9,60.93,60.86,60.86,3580.0
2018-01-29 13:05:00,60.92,60.92,60.87,60.88,1794.0,60.92,60.92,60.87,60.88,1794.0
2018-01-29 13:10:00,60.86,60.88,60.82,60.86,5508.0,60.86,60.88,60.82,60.86,5508.0
2018-01-29 13:15:00,60.88,60.88,60.85,60.86,1001.0,60.88,60.88,60.85,60.86,1001.0
2018-01-29 13:20:00,60.85,60.87,60.84,60.86,6601.0,60.85,60.87,60.84,60.86,6601.0
2018-01-29 13:25:00,60.84,60.87,60.83,60.84,3800.0,60.84,60.87,60.83,60.84,3800.0
2018-01-29 13:30:00,60.83,60.83,60.76,60.76,1200.0,60.83,60.83,60.76,60.76,1200.0
2018-01-29 13:35:00,60.76,60.78,60.74,60.74,1958.0,60.76,60.78,60.74,60.74,1958.0
2018-01-29 13:40:00,60.73,60.74,60.71,60.71,2700.0,60.73,60.74,60.71,60.71,2700.0
2018-01-29 13:45:00,60.71,60.73,60.66,60.69,6597.0,60.71,60.73,60.66,60.69,6597.0
2018-01-29 13:50:00,60.66,60.66,60.62,60.65,2740.0,60.66,60.66,60.62,60.65,2740.0
2018-01-29 13:55:00,60.64,60.64,60.63,60.63,610.0,60.64,60.64,60.63,60.63,610.0
2018-01-29 14:00:00,60.66,60.71,60.66,60.66,2800.0,60.66,60.71,60.66,60.66,2800.0
2018-01-29 14:05:00,60.66,60.67,60.64,60.64,1750.0,60.66,60.67,60.64,60.64,1750.0
2018-01-29 14:10:00,60.65,60.65,60.6,60.63,4659.0,60.65,60.65,60.6,60.63,4659.0
2018-01-29 14:15:00,60.63,60.63,60.54,60.56,14860.0,60.63,60.63,60.54,60.56,14860.0
2018-01-29 14:20:00,60.53,60.53,60.2,60.2,21358.0,60.53,60.53,60.2,60.2,21358.0
2018-01-29 14:25:00,60.23,60.37,60.22,60.37,3167.0,60.23,60.37,60.22,60.37,3167.0
2018-01-29 14:30:00,60.35,60.39,60.35,60.36,1107.0,60.35,60.39,60.35,60.36,1107.0
2018-01-29 14:35:00,60.36,60.39,60.33,60.33,3397.0,60.36,60.39,60.33,60.33,3397.0
2018-01-29 14:40:00,60.33,60.4,60.33,60.39,4540.0,60.33,60.4,60.33,60.39,4540.0
2018-01-29 14:45:00,60.41,60.43,60.41,60.43,300.0,60.41,60.43,60.41,60.43,300.0
2018-01-29 14:50:00,60.43,60.43,60.37,60.39,2376.0,60.43,60.43,60.37,60.39,2376.0
2018-01-29 14:55:00,60.4,60.47,60.39,60.39,3333.0,60.4,60.47,60.39,60.39,3333.0
2018-01-29 15:00:00,60.43,60.47,60.42,60.47,1117.0,60.43,60.47,60.42,60.47,1117.0
2018-01-29 15:05:00,60.45,60.45,60.39,60.39,3700.0,60.45,60.45,60.39,60.39,3700.0
2018-01-29 15:10:00,60.42,60.44,60.36,60.36,5851.0,60.42,60.44,60.36,60.36,5851.0
2018-01-29 15:15:00,60.37,60.37,60.33,60.33,3367.0,60.37,60.37,60.33,60.33,3367.0
2018-01-29 15:20:00,60.33,60.33,60.27,60.27,1496.0,60.33,60.33,60.27,60.27,1496.0
2018-01-29 15:25:00,60.27,60.28,60.23,60.24,3739.0,60.27,60.28,60.23,60.24,3739.0
2018-01-29 15:30:00,60.23,60.3,60.23,60.3,3226.0,60.23,60.3,60.23,60.3,3226.0
2018-01-29 15:35:00,60.31,60.33,60.24,60.27,5250.0,60.31,60.33,60.24,60.27,5250.0
2018-01-29 15:40:00,60.26,60.39,60.25,60.32,14785.0,60.26,60.39,60.25,60.32,14785.0
2018-01-29 15:45:00,60.32,60.32,60.24,60.25,14074.0,60.32,60.32,60.24,60.25,14074.0
2018-01-29 15:50:00,60.25,60.42,60.25,60.36,29453.0,60.25,60.42,60.25,60.36,29453.0
2018-01-29 15:55:00,60.37,60.44,60.31,60.32,28482.0,60.37,60.44,60.31,60.32,28482.0
2018-01-30 09:30:00,61.05,61.3,60.68,60.75,48212.0,61.05,61.3,60.68,60.75,48212.0
2018-01-30 09:35:00,60.75,61.18,60.75,61.17,16029.0,60.75,61.18,60.75,61.17,16029.0
2018-01-30 09:40:00,61.02,61.7,61.0,61.43,135886.0,61.02,61.7,61.0,61.43,135886.0
2018-01-30 09:45:00,61.41,62.05,61.37,62.03,84900.0,61.41,62.05,61.37,62.03,84900.0
2018-01-30 09:50:00,62.03,62.18,61.73,62.0,29158.0,62.03,62.18,61.73,62.0,29158.0
2018-01-30 09:55:00,62.0,62.11,61.82,61.86,23615.0,62.0,62.11,61.82,61.86,23615.0
2018-01-30 10:00:00,61.82,61.82,61.63,61.69,14657.0,61.82,61.82,61.63,61.69,14657.0
2018-01-30 10:05:00,61.7,61.72,61.42,61.47,20687.0,61.7,61.72,61.42,61.47,20687.0
2018-01-30 10:10:00,61.45,61.49,61.18,61.24,32498.0,61.45,61.49,61.18,61.24,32498.0
2018-01-30 10:15:00,61.24,61.41,61.22,61.28,16575.0,61.24,61.41,61.22,61.28,16575.0
2018-01-30 10:20:00,61.3,61.48,61.28,61.43,12562.0,61.3,61.48,61.28,61.43,12562.0
2018-01-30 10:25:00,61.47,61.7,61.45,61.7,14923.0,61.47,61.7,61.45,61.7,14923.0
2018-01-30 10:30:00,61.7,61.94,61.65,61.76,11669.0,61.7,61.94,61.65,61.76,11669.0
2018-01-30 10:35:00,61.83,61.98,61.77,61.98,5651.0,61.83,61.98,61.77,61.98,5651.0
2018-01-30 10:40:00,61.93,61.93,61.74,61.74,12833.0,61.93,61.93,61.74,61.74,12833.0
2018-01-30 10:45:00,61.71,61.74,61.59,61.71,7196.0,61.71,61.74,61.59,61.71,7196.0
2018-01-30 10:50:00,61.69,61.81,61.69,61.81,5620.0,61.69,61.81,61.69,61.81,5620.0
2018-01-30 10:55:00,61.83,62.06,61.8,62.06,7663.0,61.83,62.06,61.8,62.06,7663.0
2018-01-30 11:00:00,62.06,62.15,61.99,62.04,15621.0,62.06,62.15,61.99,62.04,15621.0
2018-01-30 11:05:00,62.06,62.29,62.06,62.29,8719.0,62.06,62.29,62.06,62.29,8719.0
2018-01-30 11:10:00,62.26,62.26,62.0,62.0,20011.0,62.26,62.26,62.0,62.0,20011.0
2018-01-30 11:15:00,62.05,62.08,61.95,61.99,19547.0,62.05,62.08,61.95,61.99,19547.0
2018-01-30 11:20:00,61.99,62.09,61.98,62.07,10832.0,61.99,62.09,61.98,62.07,10832.0
2018-01-30 11:25:00,62.05,62.1,62.02,62.06,10923.0,62.05,62.1,62.02,62.06,10923.0
2018-01-30 11:30:00,62.08,62.14,62.02,62.11,14446.0,62.08,62.14,62.02,62.11,14446.0
2018-01-30 11:35:00,62.1,62.37,62.1,62.35,23299.0,62.1,62.37,62.1,62.35,23299.0
2018-01-30 11:40:00,62.38,62.78,62.38,62.65,47470.0,62.38,62.78,62.38,62.65,47470.0
2018-01-30 11:45:00,62.63,62.66,62.46,62.46,12730.0,62.63,62.66,62.46,62.46,12730.0
2018-01-30 11:50:00,62.46,62.66,62.43,62.62,17771.0,62.46,62.66,62.43,62.62,17771.0
2018-01-30 11:55:00,62.62,62.71,62.57,62.59,14054.0,62.62,62.71,62.57,62.59,14054.0
2018-01-30 12:00:00,62.63,62.8,62.56,62.78,15941.0,62.63,62.8,62.56,62.78,15941.0
2018-01-30 12:05:00,62.78,62.88,62.68,62.87,13232.0,62.78,62.88,62.68,62.87,13232.0
2018-01-30 12:10:00,62.88,62.99,62.79,62.8,27172.0,62.88,62.99,62.79,62.8,27172.0
2018-01-30 12:15:00,62.82,62.88,62.68,62.84,26068.0,62.82,62.88,62.68,62.84,26068.0
2018-01-30 12:20:00,62.84,62.99,62.84,62.97,13412.0,62.84,62.99,62.84,62.97,13412.0
2018-01-30 12:25:00,62.91,62.91,62.81,62.81,8469.0,62.91,62.91,62.81,62.81,8469.0
2018-01-30 12:30:00,62.8,62.82,62.64,62.67,14199.0,62.8,62.82,62.64,62.67,14199.0
2018-01-30 12:35:00,62.67,62.68,62.45,62.47,17211.0,62.67,62.68,62.45,62.47,17211.0
2018-01-30 12:40:00,62.47,62.63,62.42,62.63,11089.0,62.47,62.63,62.42,62.63,11089.0
2018-01-30 12:45:00,62.63,62.65,62.48,62.5,9328.0,62.63,62.65,62.48,62.5,9328.0
2018-01-30 12:50:00,62.5,62.51,62.45,62.49,6535.0,62.5,62.51,62.45,62.49,6535.0
2018-01-30 12:55:00,62.45,62.6,62.42,62.5,6601.0,62.45,62.6,62.42,62.5,6601.0
2018-01-30 13:00:00,62.5,62.57,62.44,62.53,5126.0,62.5,62.57,62.44,62.53,5126.0
2018-01-30 13:05:00,62.52,62.54,62.42,62.54,9278.0,62.52,62.54,62.42,62.54,9278.0
2018-01-30 13:10:00,62.54,62.56,62.47,62.47,3330.0,62.54,62.56,62.47,62.47,3330.0
2018-01-30 13:15:00,62.46,62.49,62.4,62.44,3969.0,62.46,62.49,62.4,62.44,3969.0
2018-01-30 13:20:00,62.45,62.47,62.24,62.3,9216.0,62.45,62.47,62.24,62.3,9216.0
2018-01-30 13:25:00,62.27,62.29,62.16,62.16,8114.0,62.27,62.29,62.16,62.16,8114.0
2018-01-30 13:30:00,62.13,62.2,62.13,62.15,5035.0,62.13,62.2,62.13,62.15,5035.0
2018-01-30 13:35:00,62.16,62.27,62.08,62.24,6672.0,62.16,62.27,62.08,62.24,6672.0
2018-01-30 13:40:00,62.28,62.35,62.28,62.31,3684.0,62.28,62.35,62.28,62.31,3684.0
2018-01-30 13:45:00,62.29,62.3,62.19,62.25,13850.0,62.29,62.3,62.19,62.25,13850.0
2018-01-30 13:50:00,62.24,62.27,62.22,62.26,14482.0,62.24,62.27,62.22,62.26,14482.0
2018-01-30 13:55:00,62.22,62.3,62.21,62.23,17152.0,62.22,62.3,62.21,62.23,17152.0
2018-01-30 14:00:00,62.25,62.3,62.21,62.22,11361.0,62.25,62.3,62.21,62.22,11361.0
2018-01-30 14:05:00,62.22,62.27,62.21,62.23,9809.0,62.22,62.27,62.21,62.23,9809.0
2018-01-30 14:10:00,62.22,62.4,62.18,62.4,17417.0,62.22,62.4,62.18,62.4,17417.0
2018-01-30 14:15:00,62.38,62.38,62.26,62.32,10674.0,62.38,62.38,62.26,62.32,10674.0
2018-01-30 14:20:00,62.29,62.3,62.21,62.23,14140.0,62.29,62.3,62.21,62.23,14140.0
2018-01-30 14:25:00,62.24,62.37,62.24,62.36,11258.0,62.24,62.37,62.24,62.36,11258.0
2018-01-30 14:30:00,62.36,62.36,62.29,62.32,24813.0,62.36,62.36,62.29,62.32,24813.0
2018-01-30 14:35:00,62.32,62.33,62.15,62.15,28700.0,62.32,62.33,62.15,62.15,28700.0
2018-01-30 14:40:00,62.13,62.14,62.03,62.07,11161.0,62.13,62.14,62.03,62.07,11161.0
2018-01-30 14:45:00,62.07,62.11,62.01,62.1,8935.0,62.07,62.11,62.01,62.1,8935.0
2018-01-30 14:50:00,62.11,62.19,62.01,62.19,61924.0,62.11,62.19,62.01,62.19,61924.0
2018-01-30 14:55:00,62.18,62.3,62.16,62.27,12128.0,62.18,62.3,62.16,62.27,12128.0
2018-01-30 15:00:00,62.27,62.33,62.25,62.26,9136.0,62.27,62.33,62.25,62.26,9136.0
2018-01-30 15:05:00,62.26,62.3,62.18,62.25,36534.0,62.26,62.3,62.18,62.25,36534.0
2018-01-30 15:10:00,62.26,62.41,62.26,62.35,13331.0,62.26,62.41,62.26,62.35,13331.0
2018-01-30 15:15:00,62.35,62.36,62.31,62.36,12085.0,62.35,62.36,62.31,62.36,12085.0
2018-01-30 15:20:00,62.35,62.35,62.24,62.24,11616.0,62.35,62.35,62.24,62.24,11616.0
2018-01-30 15:25:00,62.24,62.24,62.11,62.13,12311.0,62.24,62.24,62.11,62.13,12311.0
2018-01-30 15:30:00,62.15,62.16,62.06,62.11,16532.0,62.15,62.16,62.06,62.11,16532.0
2018-01-30 15:35:00,62.1,62.25,62.09,62.19,18450.0,62.1,62.25,62.09,62.19,18450.0
2018-01-30 15:40:00,62.21,62.26,62.2,62.26,29818.0,62.21,62.26,62.2,62.26,29818.0
2018-01-30 15:45:00,62.25,62.32,62.22,62.3,44286.0,62.25,62.32,62.22,62.3,44286.0
2018-01-30 15:50:00,62.29,62.32,62.24,62.28,41672.0,62.29,62.32,62.24,62.28,41672.0
2018-01-30 15:55:00,62.28,62.29,62.06,62.06,58158.0,62.28,62.29,62.06,62.06,58158.0
2018-01-31 09:30:00,62.66,62.92,62.39,62.8,37138.0,62.66,62.92,62.39,62.8,37138.0
2018-01-31 09:35:00,62.8,62.85,62.56,62.82,19074.0,62.8,62.85,62.56,62.82,19074.0
2018-01-31 09:40:00,62.82,62.82,62.42,62.71,59566.0,62.82,62.82,62.42,62.71,59566.0
2018-01-31 09:45:00,62.71,62.81,62.56,62.65,17190.0,62.71,62.81,62.56,62.65,17190.0
2018-01-31 09:50:00,62.63,62.8,62.63,62.8,6693.0,62.63,62.8,62.63,62.8,6693.0
2018-01-31 09:55:00,62.79,62.87,62.72,62.85,4313.0,62.79,62.87,62.72,62.85,4313.0
2018-01-31 10:00:00,62.86,62.95,62.69,62.75,11431.0,62.86,62.95,62.69,62.75,11431.0
2018-01-31 10:05:00,62.69,62.86,62.69,62.86,9722.0,62.69,62.86,62.69,62.86,9722.0
2018-01-31 10:10:00,62.86,62.91,62.86,62.87,3039.0,62.86,62.91,62.86,62.87,3039.0
2018-01-31 10:15:00,62.87,62.9,62.83,62.85,3715.0,62.87,62.9,62.83,62.85,3715.0
2018-01-31 10:20:00,62.82,62.85,62.73,62.75,3832.0,62.82,62.85,62.73,62.75,3832.0
2018-01-31 10:25:00,62.74,62.83,62.73,62.82,4088.0,62.74,62.83,62.73,62.82,4088.0
2018-01-31 10:30:00,62.82,62.9,62.81,62.9,2443.0,62.82,62.9,62.81,62.9,2443.0
2018-01-31 10:35:00,62.88,62.95,62.88,62.9,6121.0,62.88,62.95,62.88,62.9,6121.0
2018-01-31 10:40:00,62.89,62.89,62.62,62.62,7704.0,62.89,62.89,62.62,62.62,7704.0
2018-01-31 10:45:00,62.62,62.7,62.5,62.7,6734.0,62.62,62.7,62.5,62.7,6734.0
2018-01-31 10:50:00,62.7,62.72,62.61,62.64,5120.0,62.7,62.72,62.61,62.64,5120.0
2018-01-31 10:55:00,62.61,62.68,62.56,62.68,11576.0,62.61,62.68,62.56,62.68,11576.0
2018-01-31 11:00:00,62.71,62.72,62.6,62.68,13915.0,62.71,62.72,62.6,62.68,13915.0
2018-01-31 11:05:00,62.7,62.7,62.6,62.6,4377.0,62.7,62.7,62.6,62.6,4377.0
2018-01-31 11:10:00,62.62,62.69,62.6,62.68,7634.0,62.62,62.69,62.6,62.68,7634.0
2018-01-31 11:15:00,62.67,62.68,62.63,62.68,4592.0,62.67,62.68,62.63,62.68,4592.0
2018-01-31 11:20:00,62.69,62.69,62.56,62.65,6243.0,62.69,62.69,62.56,62.65,6243.0
2018-01-31 11:25:00,62.69,62.73,62.64,62.65,4536.0,62.69,62.73,62.64,62.65,4536.0
2018-01-31 11:30:00,62.65,62.67,62.63,62.66,4285.0,62.65,62.67,62.63,62.66,4285.0
2018-01-31 11:35:00,62.68,62.75,62.67,62.71,1318.0,62.68,62.75,62.67,62.71,1318.0
2018-01-31 11:40:00,62.73,62.75,62.68,62.68,3781.0,62.73,62.75,62.68,62.68,3781.0
2018-01-31 11:45:00,62.69,62.69,62.63,62.64,4445.0,62.69,62.69,62.63,62.64,4445.0
2018-01-31 11:50:00,62.66,62.66,62.6,62.63,9666.0,62.66,62.66,62.6,62.63,9666.0
2018-01-31 11:55:00,62.64,62.68,62.63,62.67,8647.0,62.64,62.68,62.63,62.67,8647.0
2018-01-31 12:00:00,62.68,62.72,62.65,62.68,4992.0,62.68,62.72,62.65,62.68,4992.0
2018-01-31 12:05:00,62.69,62.79,62.65,62.77,4416.0,62.69,62.79,62.65,62.77,4416.0
2018-01-31 12:10:00,62.72,62.79,62.71,62.79,2800.0,62.72,62.79,62.71,62.79,2800.0
2018-01-31 12:15:00,62.79,62.81,62.75,62.81,2762.0,62.79,62.81,62.75,62.81,2762.0
2018-01-31 12:20:00,62.85,62.85,62.81,62.83,4200.0,62.85,62.85,62.81,62.83,4200.0
2018-01-31 12:25:00,62.8,62.81,62.73,62.75,4309.0,62.8,62.81,62.73,62.75,4309.0
2018-01-31 12:30:00,62.73,62.75,62.7,62.72,2000.0,62.73,62.75,62.7,62.72,2000.0
2018-01-31 12:35:00,62.74,62.75,62.72,62.74,5024.0,62.74,62.75,62.72,62.74,5024.0
2018-01-31 12:40:00,62.75,62.75,62.68,62.7,3300.0,62.75,62.75,62.68,62.7,3300.0
2018-01-31 12:45:00,62.7,62.72,62.66,62.66,3102.0,62.7,62.72,62.66,62.66,3102.0
2018-01-31 12:50:00,62.66,62.68,62.63,62.65,6242.0,62.66,62.68,62.63,62.65,6242.0
2018-01-31 12:55:00,62.67,62.67,62.63,62.66,2600.0,62.67,62.67,62.63,62.66,2600.0
2018-01-31 13:00:00,62.64,62.7,62.61,62.61,3283.0,62.64,62.7,62.61,62.61,3283.0
2018-01-31 13:05:00,62.61,62.66,62.61,62.65,4410.0,62.61,62.66,62.61,62.65,4410.0
2018-01-31 13:10:00,62.65,62.81,62.64,62.81,14795.0,62.65,62.81,62.64,62.81,14795.0
2018-01-31 13:15:00,62.82,62.9,62.81,62.89,7325.0,62.82,62.9,62.81,62.89,7325.0
2018-01-31 13:20:00,62.89,62.93,62.8,62.82,19762.0,62.89,62.93,62.8,62.82,19762.0
2018-01-31 13:25:00,62.84,62.85,62.81,62.84,4880.0,62.84,62.85,62.81,62.84,4880.0
2018-01-31 13:30:00,62.81,62.81,62.65,62.68,4103.0,62.81,62.81,62.65,62.68,4103.0
2018-01-31 13:35:00,62.71,62.73,62.64,62.67,2000.0,62.71,62.73,62.64,62.67,2000.0
2018-01-31 13:40:00,62.67,62.69,62.64,62.65,11002.0,62.67,62.69,62.64,62.65,11002.0
2018-01-31 13:45:00,62.65,62.68,62.64,62.66,7207.0,62.65,62.68,62.64,62.66,7207.0
2018-01-31 13:50:00,62.65,62.69,62.64,62.69,5745.0,62.65,62.69,62.64,62.69,5745.0
2018-01-31 13:55:00,62.68,62.72,62.62,62.64,6972.0,62.68,62.72,62.62,62.64,6972.0
2018-01-31 14:00:00,62.64,62.73,62.64,62.67,7712.0,62.64,62.73,62.64,62.67,7712.0
2018-01-31 14:05:00,62.66,62.77,62.66,62.75,10044.0,62.66,62.77,62.66,62.75,10044.0
2018-01-31 14:10:00,62.78,62.85,62.77,62.84,19317.0,62.78,62.85,62.77,62.84,19317.0
2018-01-31 14:15:00,62.84,62.91,62.83,62.9,8129.0,62.84,62.91,62.83,62.9,8129.0
2018-01-31 14:20:00,62.9,62.91,62.69,62.69,8086.0,62.9,62.91,62.69,62.69,8086.0
2018-01-31 14:25:00,62.68,62.77,62.65,62.76,5274.0,62.68,62.77,62.65,62.76,5274.0
2018-01-31 14:30:00,62.72,62.8,62.71,62.77,3668.0,62.72,62.8,62.71,62.77,3668.0
2018-01-31 14:35:00,62.77,62.78,62.69,62.71,6127.0,62.77,62.78,62.69,62.71,6127.0
2018-01-31 14:40:00,62.69,62.73,62.66,62.68,7096.0,62.69,62.73,62.66,62.68,7096.0
2018-01-31 14:45:00,62.7,62.71,62.59,62.62,16114.0,62.7,62.71,62.59,62.62,16114.0
2018-01-31 14:50:00,62.59,62.67,62.57,62.65,16412.0,62.59,62.67,62.57,62.65,16412.0
2018-01-31 14:55:00,62.66,62.75,62.66,62.74,8873.0,62.66,62.75,62.66,62.74,8873.0
2018-01-31 15:00:00,62.71,62.73,62.61,62.62,11651.0,62.71,62.73,62.61,62.62,11651.0
2018-01-31 15:05:00,62.62,62.63,62.58,62.62,33945.0,62.62,62.63,62.58,62.62,33945.0
2018-01-31 15:10:00,62.62,62.67,62.58,62.64,11750.0,62.62,62.67,62.58,62.64,11750.0
2018-01-31 15:15:00,62.65,62.7,62.61,62.65,11755.0,62.65,62.7,62.61,62.65,11755.0
2018-01-31 15:20:00,62.66,62.83,62.65,62.82,18322.0,62.66,62.83,62.65,62.82,18322.0
2018-01-31 15:25:00,62.81,62.84,62.75,62.82,8131.0,62.81,62.84,62.75,62.82,8131.0
2018-01-31 15:30:00,62.81,62.88,62.77,62.88,15522.0,62.81,62.88,62.77,62.88,15522.0
2018-01-31 15:35:00,62.86,62.92,62.85,62.9,16706.0,62.86,62.92,62.85,62.9,16706.0
2018-01-31 15:40:00,62.9,63.0,62.9,62.96,21493.0,62.9,63.0,62.9,62.96,21493.0
2018-01-31 15:45:00,62.96,62.98,62.88,62.88,35999.0,62.96,62.98,62.88,62.88,35999.0
2018-01-31 15:50:00,62.87,62.96,62.74,62.96,60422.0,62.87,62.96,62.74,62.96,60422.0
2018-01-31 15:55:00,62.95,62.97,62.85,62.87,112490.0,62.95,62.97,62.85,62.87,112490.0
2018-02-01 09:30:00,62.57,62.62,62.29,62.48,23741.0,62.57,62.62,62.29,62.48,23741.0
2018-02-01 09:35:00,62.48,62.48,62.01,62.42,20130.0,62.48,62.48,62.01,62.42,20130.0
2018-02-01 09:40:00,62.42,62.42,61.76,61.78,14913.0,62.42,62.42,61.76,61.78,14913.0
2018-02-01 09:45:00,61.87,61.87,61.32,61.45,22102.0,61.87,61.87,61.32,61.45,22102.0
2018-02-01 09:50:00,61.43,61.71,61.35,61.71,4751.0,61.43,61.71,61.35,61.71,4751.0
2018-02-01 09:55:00,61.74,62.07,61.74,61.97,5000.0,61.74,62.07,61.74,61.97,5000.0
2018-02-01 10:00:00,61.9,62.1,61.84,61.93,6685.0,61.9,62.1,61.84,61.93,6685.0
2018-02-01 10:05:00,61.92,61.92,61.78,61.82,4788.0,61.92,61.92,61.78,61.82,4788.0
2018-02-01 10:10:00,61.87,62.0,61.81,61.96,2846.0,61.87,62.0,61.81,61.96,2846.0
2018-02-01 10:15:00,61.88,61.94,61.82,61.91,8560.0,61.88,61.94,61.82,61.91,8560.0
2018-02-01 10:20:00,61.89,61.89,61.77,61.77,3407.0,61.89,61.89,61.77,61.77,3407.0
2018-02-01 10:25:00,61.74,61.77,61.69,61.76,4967.0,61.74,61.77,61.69,61.76,4967.0
2018-02-01 10:30:00,61.72,61.93,61.72,61.92,11150.0,61.72,61.93,61.72,61.92,11150.0
2018-02-01 10:35:00,61.91,62.21,61.87,62.21,45958.0,61.91,62.21,61.87,62.21,45958.0
2018-02-01 10:40:00,62.22,62.34,62.22,62.25,5000.0,62.22,62.34,62.22,62.25,5000.0
2018-02-01 10:45:00,62.22,62.37,62.18,62.37,5885.0,62.22,62.37,62.18,62.37,5885.0
2018-02-01 10:50:00,62.41,62.45,62.35,62.36,4090.0,62.41,62.45,62.35,62.36,4090.0
2018-02-01 10:55:00,62.33,62.37,62.27,62.3,4510.0,62.33,62.37,62.27,62.3,4510.0
2018-02-01 11:00:00,62.28,62.3,62.23,62.23,2300.0,62.28,62.3,62.23,62.23,2300.0
2018-02-01 11:05:00,62.16,62.26,62.12,62.15,3741.0,62.16,62.26,62.12,62.15,3741.0
2018-02-01 11:10:00,62.14,62.18,62.02,62.02,30436.0,62.14,62.18,62.02,62.02,30436.0
2018-02-01 11:15:00,62.04,62.18,62.04,62.12,3910.0,62.04,62.18,62.04,62.12,3910.0
2018-02-01 11:20:00,62.18,62.22,62.0,62.0,8823.0,62.18,62.22,62.0,62.0,8823.0
2018-02-01 11:25:00,61.99,62.0,61.91,61.93,19721.0,61.99,62.0,61.91,61.93,19721.0
2018-02-01 11:30:00,61.93,62.0,61.9,61.92,3318.0,61.93,62.0,61.9,61.92,3318.0
2018-02-01 11:35:00,61.89,61.96,61.82,61.89,6501.0,61.89,61.96,61.82,61.89,6501.0
2018-02-01 11:40:00,61.9,62.04,61.86,62.04,2313.0,61.9,62.04,61.86,62.04,2313.0
2018-02-01 11:45:00,62.02,62.02,61.83,61.83,2225.0,62.02,62.02,61.83,61.83,2225.0
2018-02-01 11:50:00,61.85,61.86,61.73,61.84,5904.0,61.85,61.86,61.73,61.84,5904.0
2018-02-01 11:55:00,61.85,61.88,61.8,61.82,3307.0,61.85,61.88,61.8,61.82,3307.0
2018-02-01 12:00:00,61.9,61.9,61.69,61.72,1842.0,61.9,61.9,61.69,61.72,1842.0
2018-02-01 12:05:00,61.7,61.73,61.56,61.58,5748.0,61.7,61.73,61.56,61.58,5748.0
2018-02-01 12:10:00,61.6,61.64,61.58,61.58,2919.0,61.6,61.64,61.58,61.58,2919.0
2018-02-01 12:15:00,61.62,61.62,61.52,61.58,4085.0,61.62,61.62,61.52,61.58,4085.0
2018-02-01 12:20:00,61.59,61.59,61.52,61.52,2701.0,61.59,61.59,61.52,61.52,2701.0
2018-02-01 12:25:00,61.52,61.52,61.45,61.47,3664.0,61.52,61.52,61.45,61.47,3664.0
2018-02-01 12:30:00,61.48,61.48,61.4,61.43,7216.0,61.48,61.48,61.4,61.43,7216.0
2018-02-01 12:35:00,61.43,61.5,61.42,61.48,2500.0,61.43,61.5,61.42,61.48,2500.0
2018-02-01 12:40:00,61.47,61.47,61.38,61.38,2200.0,61.47,61.47,61.38,61.38,2200.0
2018-02-01 12:45:00,61.39,61.45,61.37,61.45,5432.0,61.39,61.45,61.37,61.45,5432.0
2018-02-01 12:50:00,61.43,61.47,61.37,61.46,5400.0,61.43,61.47,61.37,61.46,5400.0
2018-02-01 12:55:00,61.48,61.51,61.43,61.45,2062.0,61.48,61.51,61.43,61.45,2062.0
2018-02-01 13:00:00,61.5,61.56,61.48,61.51,124899.0,61.5,61.56,61.48,61.51,124899.0
2018-02-01 13:05:00,61.54,61.73,61.54,61.71,4017.0,61.54,61.73,61.54,61.71,4017.0
2018-02-01 13:10:00,61.69,61.72,61.61,61.67,19440.0,61.69,61.72,61.61,61.67,19440.0
2018-02-01 13:15:00,61.7,61.72,61.57,61.57,5500.0,61.7,61.72,61.57,61.57,5500.0
2018-02-01 13:20:00,61.54,61.66,61.53,61.66,3323.0,61.54,61.66,61.53,61.66,3323.0
2018-02-01 13:25:00,61.66,61.73,61.65,61.69,4100.0,61.66,61.73,61.65,61.69,4100.0
2018-02-01 13:30:00,61.71,61.72,61.6,61.6,3400.0,61.71,61.72,61.6,61.6,3400.0
2018-02-01 13:35:00,61.58,61.62,61.58,61.62,2320.0,61.58,61.62,61.58,61.62,2320.0
2018-02-01 13:40:00,61.6,61.63,61.54,61.57,3300.0,61.6,61.63,61.54,61.57,3300.0
2018-02-01 13:45:00,61.59,61.71,61.52,61.68,18242.0,61.59,61.71,61.52,61.68,18242.0
2018-02-01 13:50:00,61.71,61.9,61.65,61.67,19510.0,61.71,61.9,61.65,61.67,19510.0
2018-02-01 13:55:00,61.65,61.65,61.48,61.53,2600.0,61.65,61.65,61.48,61.53,2600.0
2018-02-01 14:00:00,61.54,61.57,61.43,61.49,2100.0,61.54,61.57,61.43,61.49,2100.0
2018-02-01 14:05:00,61.47,61.51,61.44,61.5,2003.0,61.47,61.51,61.44,61.5,2003.0
2018-02-01 14:10:00,61.5,61.5,61.39,61.41,4415.0,61.5,61.5,61.39,61.41,4415.0
2018-02-01 14:15:00,61.42,61.47,61.4,61.4,2993.0,61.42,61.47,61.4,61.4,2993.0
2018-02-01 14:20:00,61.4,61.41,61.24,61.26,5144.0,61.4,61.41,61.24,61.26,5144.0
2018-02-01 14:25:00,61.23,61.3,61.19,61.28,9356.0,61.23,61.3,61.19,61.28,9356.0
2018-02-01 14:30:00,61.28,61.34,61.24,61.24,4309.0,61.28,61.34,61.24,61.24,4309.0
2018-02-01 14:35:00,61.19,61.34,61.19,61.3,2889.0,61.19,61.34,61.19,61.3,2889.0
2018-02-01 14:40:00,61.29,61.34,61.26,61.27,3790.0,61.29,61.34,61.26,61.27,3790.0
2018-02-01 14:45:00,61.28,61.32,61.26,61.3,5994.0,61.28,61.32,61.26,61.3,5994.0
2018-02-01 14:50:00,61.3,61.36,61.29,61.35,2215.0,61.3,61.36,61.29,61.35,2215.0
2018-02-01 14:55:00,61.36,61.4,61.35,61.4,2898.0,61.36,61.4,61.35,61.4,2898.0
2018-02-01 15:00:00,61.43,61.47,61.41,61.41,7286.0,61.43,61.47,61.41,61.41,7286.0
2018-02-01 15:05:00,61.39,61.45,61.37,61.43,5027.0,61.39,61.45,61.37,61.43,5027.0
2018-02-01 15:10:00,61.41,61.46,61.33,61.34,42798.0,61.41,61.46,61.33,61.34,42798.0
2018-02-01 15:15:00,61.36,61.37,61.15,61.16,7014.0,61.36,61.37,61.15,61.16,7014.0
2018-02-01 15:20:00,61.16,61.23,61.16,61.22,7174.0,61.16,61.23,61.16,61.22,7174.0
2018-02-01 15:25:00,61.22,61.23,61.11,61.11,5900.0,61.22,61.23,61.11,61.11,5900.0
2018-02-01 15:30:00,61.12,61.12,60.96,60.96,9198.0,61.12,61.12,60.96,60.96,9198.0
2018-02-01 15:35:00,60.96,60.96,60.86,60.88,17477.0,60.96,60.96,60.86,60.88,17477.0
2018-02-01 15:40:00,60.87,60.88,60.78,60.82,17063.0,60.87,60.88,60.78,60.82,17063.0
2018-02-01 15:45:00,60.84,61.03,60.82,60.98,30567.0,60.84,61.03,60.82,60.98,30567.0
2018-02-01 15:50:00,61.0,61.1,61.0,61.08,19986.0,61.0,61.1,61.0,61.08,19986.0
2018-02-01 15:55:00,61.06,61.08,61.02,61.04,36581.0,61.06,61.08,61.02,61.04,36581.0
2018-02-02 09:30:00,60.75,61.03,60.02,60.34,60205.0,60.75,61.03,60.02,60.34,60205.0
2018-02-02 09:35:00,60.57,60.6,60.29,60.31,8746.0,60.57,60.6,60.29,60.31,8746.0
2018-02-02 09:40:00,60.43,60.64,60.37,60.38,10475.0,60.43,60.64,60.37,60.38,10475.0
2018-02-02 09:45:00,60.48,60.65,60.44,60.55,14395.0,60.48,60.65,60.44,60.55,14395.0
2018-02-02 09:50:00,60.5,60.5,60.2,60.34,9992.0,60.5,60.5,60.2,60.34,9992.0
2018-02-02 09:55:00,60.27,60.38,60.06,60.36,20510.0,60.27,60.38,60.06,60.36,20510.0
2018-02-02 10:00:00,60.37,60.37,59.65,59.65,14387.0,60.37,60.37,59.65,59.65,14387.0
2018-02-02 10:05:00,59.7,59.99,59.58,59.8,52876.0,59.7,59.99,59.58,59.8,52876.0
2018-02-02 10:10:00,59.87,59.89,59.7,59.71,7534.0,59.87,59.89,59.7,59.71,7534.0
2018-02-02 10:15:00,59.73,59.83,59.53,59.65,23659.0,59.73,59.83,59.53,59.65,23659.0
2018-02-02 10:20:00,59.67,59.78,59.55,59.69,20068.0,59.67,59.78,59.55,59.69,20068.0
2018-02-02 10:25:00,59.7,59.72,59.56,59.64,11080.0,59.7,59.72,59.56,59.64,11080.0
2018-02-02 10:30:00,59.68,59.91,59.57,59.9,14239.0,59.68,59.91,59.57,59.9,14239.0
2018-02-02 10:35:00,59.9,60.02,59.88,60.0,31721.0,59.9,60.02,59.88,60.0,31721.0
2018-02-02 10:40:00,60.0,60.17,59.97,60.17,14953.0,60.0,60.17,59.97,60.17,14953.0
2018-02-02 10:45:00,60.2,60.27,60.15,60.26,4364.0,60.2,60.27,60.15,60.26,4364.0
2018-02-02 10:50:00,60.39,60.39,60.31,60.39,4403.0,60.39,60.39,60.31,60.39,4403.0
2018-02-02 10:55:00,60.41,60.54,60.37,60.4,5963.0,60.41,60.54,60.37,60.4,5963.0
2018-02-02 11:00:00,60.42,60.5,60.32,60.35,14484.0,60.42,60.5,60.32,60.35,14484.0
2018-02-02 11:05:00,60.32,60.37,60.29,60.32,3100.0,60.32,60.37,60.29,60.32,3100.0
2018-02-02 11:10:00,60.35,60.51,60.35,60.49,2550.0,60.35,60.51,60.35,60.49,2550.0
2018-02-02 11:15:00,60.47,60.52,60.25,60.25,4808.0,60.47,60.52,60.25,60.25,4808.0
2018-02-02 11:20:00,60.27,60.36,60.22,60.32,6840.0,60.27,60.36,60.22,60.32,6840.0
2018-02-02 11:25:00,60.28,60.36,60.27,60.34,3415.0,60.28,60.36,60.27,60.34,3415.0
2018-02-02 11:30:00,60.33,60.37,60.28,60.28,2306.0,60.33,60.37,60.28,60.28,2306.0
2018-02-02 11:35:00,60.27,60.31,60.24,60.26,2215.0,60.27,60.31,60.24,60.26,2215.0
2018-02-02 11:40:00,60.25,60.4,60.25,60.31,3520.0,60.25,60.4,60.25,60.31,3520.0
2018-02-02 11:45:00,60.34,60.5,60.31,60.46,3917.0,60.34,60.5,60.31,60.46,3917.0
2018-02-02 11:50:00,60.44,60.53,60.42,60.52,3306.0,60.44,60.53,60.42,60.52,3306.0
2018-02-02 11:55:00,60.51,60.64,60.5,60.51,5823.0,60.51,60.64,60.5,60.51,5823.0
2018-02-02 12:00:00,60.53,60.64,60.48,60.58,8339.0,60.53,60.64,60.48,60.58,8339.0
2018-02-02 12:05:00,60.62,60.77,60.62,60.77,6138.0,60.62,60.77,60.62,60.77,6138.0
2018-02-02 12:10:00,60.78,60.88,60.71,60.88,5372.0,60.78,60.88,60.71,60.88,5372.0
2018-02-02 12:15:00,60.86,60.93,60.76,60.76,21722.0,60.86,60.93,60.76,60.76,21722.0
2018-02-02 12:20:00,60.77,60.82,60.73,60.76,2930.0,60.77,60.82,60.73,60.76,2930.0
2018-02-02 12:25:00,60.76,60.91,60.67,60.91,14014.0,60.76,60.91,60.67,60.91,14014.0
2018-02-02 12:30:00,60.89,60.92,60.81,60.87,2710.0,60.89,60.92,60.81,60.87,2710.0
2018-02-02 12:35:00,60.88,60.97,60.87,60.94,2116.0,60.88,60.97,60.87,60.94,2116.0
2018-02-02 12:40:00,60.89,60.91,60.86,60.88,3502.0,60.89,60.91,60.86,60.88,3502.0
2018-02-02 12:45:00,60.86,60.9,60.8,60.9,3183.0,60.86,60.9,60.8,60.9,3183.0
2018-02-02 12:50:00,60.9,60.9,60.81,60.81,700.0,60.9,60.9,60.81,60.81,700.0
2018-02-02 12:55:00,60.81,60.81,60.74,60.77,3246.0,60.81,60.81,60.74,60.77,3246.0
2018-02-02 13:00:00,60.76,60.79,60.74,60.78,1200.0,60.76,60.79,60.74,60.78,1200.0
2018-02-02 13:05:00,60.82,60.86,60.76,60.86,1691.0,60.82,60.86,60.76,60.86,1691.0
2018-02-02 13:10:00,60.8,60.84,60.73,60.81,1800.0,60.8,60.84,60.73,60.81,1800.0
2018-02-02 13:15:00,60.78,60.81,60.77,60.78,3200.0,60.78,60.81,60.77,60.78,3200.0
2018-02-02 13:20:00,60.76,60.77,60.68,60.68,3234.0,60.76,60.77,60.68,60.68,3234.0
2018-02-02 13:25:00,60.64,60.76,60.64,60.76,2700.0,60.64,60.76,60.64,60.76,2700.0
2018-02-02 13:30:00,60.73,60.8,60.72,60.79,1900.0,60.73,60.8,60.72,60.79,1900.0
2018-02-02 13:35:00,60.77,60.78,60.71,60.73,6318.0,60.77,60.78,60.71,60.73,6318.0
2018-02-02 13:40:00,60.74,60.76,60.69,60.76,1600.0,60.74,60.76,60.69,60.76,1600.0
2018-02-02 13:45:00,60.7,60.76,60.68,60.68,2305.0,60.7,60.76,60.68,60.68,2305.0
2018-02-02 13:50:00,60.71,60.73,60.65,60.65,2700.0,60.71,60.73,60.65,60.65,2700.0
2018-02-02 13:55:00,60.67,60.7,60.61,60.62,7566.0,60.67,60.7,60.61,60.62,7566.0
2018-02-02 14:00:00,60.62,60.65,60.57,60.57,2900.0,60.62,60.65,60.57,60.57,2900.0
2018-02-02 14:05:00,60.59,60.64,60.55,60.61,4823.0,60.59,60.64,60.55,60.61,4823.0
2018-02-02 14:10:00,60.58,60.64,60.53,60.59,7612.0,60.58,60.64,60.53,60.59,7612.0
2018-02-02 14:15:00,60.63,60.64,60.52,60.53,6638.0,60.63,60.64,60.52,60.53,6638.0
2018-02-02 14:20:00,60.52,60.59,60.49,60.55,4887.0,60.52,60.59,60.49,60.55,4887.0
2018-02-02 14:25:00,60.53,60.54,60.35,60.35,7372.0,60.53,60.54,60.35,60.35,7372.0
2018-02-02 14:30:00,60.4,60.47,60.34,60.45,4583.0,60.4,60.47,60.34,60.45,4583.0
2018-02-02 14:35:00,60.44,60.44,60.37,60.44,2647.0,60.44,60.44,60.37,60.44,2647.0
2018-02-02 14:40:00,60.42,60.45,60.35,60.45,2090.0,60.42,60.45,60.35,60.45,2090.0
2018-02-02 14:45:00,60.47,60.47,60.33,60.33,2217.0,60.47,60.47,60.33,60.33,2217.0
2018-02-02 14:50:00,60.37,60.38,60.28,60.34,3845.0,60.37,60.38,60.28,60.34,3845.0
2018-02-02 14:55:00,60.29,60.34,60.17,60.21,12858.0,60.29,60.34,60.17,60.21,12858.0
2018-02-02 15:00:00,60.22,60.22,60.1,60.12,3955.0,60.22,60.22,60.1,60.12,3955.0
2018-02-02 15:05:00,60.11,60.11,60.02,60.02,3003.0,60.11,60.11,60.02,60.02,3003.0
2018-02-02 15:10:00,60.01,60.22,60.01,60.14,8385.0,60.01,60.22,60.01,60.14,8385.0
2018-02-02 15:15:00,60.12,60.22,60.11,60.17,4064.0,60.12,60.22,60.11,60.17,4064.0
2018-02-02 15:20:00,60.16,60.19,60.13,60.13,6172.0,60.16,60.19,60.13,60.13,6172.0
2018-02-02 15:25:00,60.19,60.24,60.16,60.16,2206.0,60.19,60.24,60.16,60.16,2206.0
2018-02-02 15:30:00,60.16,60.16,60.07,60.09,8697.0,60.16,60.16,60.07,60.09,8697.0
2018-02-02 15:35:00,60.11,60.22,60.08,60.22,6494.0,60.11,60.22,60.08,60.22,6494.0
2018-02-02 15:40:00,60.21,60.21,60.13,60.19,9509.0,60.21,60.21,60.13,60.19,9509.0
2018-02-02 15:45:00,60.2,60.23,60.16,60.19,13716.0,60.2,60.23,60.16,60.19,13716.0
2018-02-02 15:50:00,60.21,60.22,60.12,60.13,17668.0,60.21,60.22,60.12,60.13,17668.0
2018-02-02 15:55:00,60.12,60.13,60.04,60.04,21241.0,60.12,60.13,60.04,60.04,21241.0
2018-02-05 09:30:00,59.3,59.35,58.39,59.35,28878.0,59.3,59.35,58.39,59.35,28878.0
2018-02-05 09:35:00,59.45,59.45,59.08,59.28,9713.0,59.45,59.45,59.08,59.28,9713.0
2018-02-05 09:40:00,59.36,59.49,59.19,59.23,15092.0,59.36,59.49,59.19,59.23,15092.0
2018-02-05 09:45:00,59.29,59.4,59.26,59.39,10596.0,59.29,59.4,59.26,59.39,10596.0
2018-02-05 09:50:00,59.39,59.4,59.18,59.23,8915.0,59.39,59.4,59.18,59.23,8915.0
2018-02-05 09:55:00,59.23,59.37,59.2,59.37,8673.0,59.23,59.37,59.2,59.37,8673.0
2018-02-05 10:00:00,59.32,59.43,59.31,59.42,6785.0,59.32,59.43,59.31,59.42,6785.0
2018-02-05 10:05:00,59.4,59.45,59.3,59.45,11096.0,59.4,59.45,59.3,59.45,11096.0
2018-02-05 10:10:00,59.47,59.9,59.43,59.86,9643.0,59.47,59.9,59.43,59.86,9643.0
2018-02-05 10:15:00,59.86,59.87,59.68,59.68,6619.0,59.86,59.87,59.68,59.68,6619.0
2018-02-05 10:20:00,59.71,59.83,59.62,59.83,11775.0,59.71,59.83,59.62,59.83,11775.0
2018-02-05 10:25:00,59.8,59.89,59.65,59.69,6263.0,59.8,59.89,59.65,59.69,6263.0
2018-02-05 10:30:00,59.65,59.66,59.44,59.61,4816.0,59.65,59.66,59.44,59.61,4816.0
2018-02-05 10:35:00,59.53,59.54,59.41,59.47,1300.0,59.53,59.54,59.41,59.47,1300.0
2018-02-05 10:40:00,59.49,59.81,59.47,59.72,5251.0,59.49,59.81,59.47,59.72,5251.0
2018-02-05 10:45:00,59.78,59.78,59.69,59.71,2507.0,59.78,59.78,59.69,59.71,2507.0
2018-02-05 10:50:00,59.7,59.82,59.66,59.72,1898.0,59.7,59.82,59.66,59.72,1898.0
2018-02-05 10:55:00,59.71,59.86,59.68,59.71,4800.0,59.71,59.86,59.68,59.71,4800.0
2018-02-05 11:00:00,59.76,59.78,59.69,59.7,2200.0,59.76,59.78,59.69,59.7,2200.0
2018-02-05 11:05:00,59.67,59.73,59.65,59.65,1750.0,59.67,59.73,59.65,59.65,1750.0
2018-02-05 11:10:00,59.64,59.67,59.59,59.59,1701.0,59.64,59.67,59.59,59.59,1701.0
2018-02-05 11:15:00,59.53,59.58,59.45,59.47,2400.0,59.53,59.58,59.45,59.47,2400.0
2018-02-05 11:20:00,59.48,59.57,59.42,59.52,3805.0,59.48,59.57,59.42,59.52,3805.0
2018-02-05 11:25:00,59.52,59.61,59.49,59.53,1504.0,59.52,59.61,59.49,59.53,1504.0
2018-02-05 11:30:00,59.52,59.53,59.44,59.53,1500.0,59.52,59.53,59.44,59.53,1500.0
2018-02-05 11:35:00,59.53,59.61,59.53,59.6,3700.0,59.53,59.61,59.53,59.6,3700.0
2018-02-05 11:40:00,59.55,59.61,59.55,59.57,3300.0,59.55,59.61,59.55,59.57,3300.0
2018-02-05 11:45:00,59.57,59.59,59.57,59.59,625.0,59.57,59.59,59.57,59.59,625.0
2018-02-05 11:50:00,59.59,59.63,59.56,59.63,5306.0,59.59,59.63,59.56,59.63,5306.0
2018-02-05 11:55:00,59.63,59.68,59.59,59.68,3125.0,59.63,59.68,59.59,59.68,3125.0
2018-02-05 12:00:00,59.69,59.75,59.67,59.75,2523.0,59.69,59.75,59.67,59.75,2523.0
2018-02-05 12:05:00,59.76,59.79,59.71,59.71,5326.0,59.76,59.79,59.71,59.71,5326.0
2018-02-05 12:10:00,59.69,59.84,59.66,59.71,5530.0,59.69,59.84,59.66,59.71,5530.0
2018-02-05 12:15:00,59.72,59.84,59.69,59.81,6769.0,59.72,59.84,59.69,59.81,6769.0
2018-02-05 12:20:00,59.85,59.87,59.73,59.76,7721.0,59.85,59.87,59.73,59.76,7721.0
2018-02-05 12:25:00,59.76,59.89,59.74,59.8,4343.0,59.76,59.89,59.74,59.8,4343.0
2018-02-05 12:30:00,59.8,59.86,59.8,59.82,2318.0,59.8,59.86,59.8,59.82,2318.0
2018-02-05 12:35:00,59.77,59.77,59.67,59.69,2307.0,59.77,59.77,59.67,59.69,2307.0
2018-02-05 12:40:00,59.65,59.79,59.65,59.79,1500.0,59.65,59.79,59.65,59.79,1500.0
2018-02-05 12:45:00,59.78,59.79,59.7,59.71,2354.0,59.78,59.79,59.7,59.71,2354.0
2018-02-05 12:50:00,59.78,59.88,59.77,59.78,4000.0,59.78,59.88,59.77,59.78,4000.0
2018-02-05 12:55:00,59.8,59.8,59.73,59.77,5678.0,59.8,59.8,59.73,59.77,5678.0
2018-02-05 13:00:00,59.78,59.78,59.65,59.71,3768.0,59.78,59.78,59.65,59.71,3768.0
2018-02-05 13:05:00,59.67,59.72,59.63,59.65,4510.0,59.67,59.72,59.63,59.65,4510.0
2018-02-05 13:10:00,59.64,59.69,59.56,59.57,19351.0,59.64,59.69,59.56,59.57,19351.0
2018-02-05 13:15:00,59.56,59.61,59.34,59.42,9302.0,59.56,59.61,59.34,59.42,9302.0
2018-02-05 13:20:00,59.42,59.46,59.4,59.45,3044.0,59.42,59.46,59.4,59.45,3044.0
2018-02-05 13:25:00,59.45,59.45,59.31,59.41,12298.0,59.45,59.45,59.31,59.41,12298.0
2018-02-05 13:30:00,59.4,59.46,59.37,59.37,6085.0,59.4,59.46,59.37,59.37,6085.0
2018-02-05 13:35:00,59.39,59.4,59.34,59.34,2200.0,59.39,59.4,59.34,59.34,2200.0
2018-02-05 13:40:00,59.33,59.38,59.28,59.31,2500.0,59.33,59.38,59.28,59.31,2500.0
2018-02-05 13:45:00,59.29,59.33,59.29,59.31,9018.0,59.29,59.33,59.29,59.31,9018.0
2018-02-05 13:50:00,59.31,59.4,59.28,59.37,28947.0,59.31,59.4,59.28,59.37,28947.0
2018-02-05 13:55:00,59.36,59.47,59.34,59.44,17524.0,59.36,59.47,59.34,59.44,17524.0
2018-02-05 14:00:00,59.45,59.46,59.33,59.39,11305.0,59.45,59.46,59.33,59.39,11305.0
2018-02-05 14:05:00,59.37,59.39,59.27,59.34,21421.0,59.37,59.39,59.27,59.34,21421.0
2018-02-05 14:10:00,59.35,59.36,59.23,59.28,12644.0,59.35,59.36,59.23,59.28,12644.0
2018-02-05 14:15:00,59.22,59.27,59.19,59.22,3047.0,59.22,59.27,59.19,59.22,3047.0
2018-02-05 14:20:00,59.2,59.29,59.17,59.17,5592.0,59.2,59.29,59.17,59.17,5592.0
2018-02-05 14:25:00,59.17,59.19,59.11,59.13,4828.0,59.17,59.19,59.11,59.13,4828.0
2018-02-05 14:30:00,59.13,59.13,58.98,59.01,5508.0,59.13,59.13,58.98,59.01,5508.0
2018-02-05 14:35:00,58.98,59.15,58.98,59.09,10485.0,58.98,59.15,58.98,59.09,10485.0
2018-02-05 14:40:00,59.08,59.09,58.76,58.89,18771.0,59.08,59.09,58.76,58.89,18771.0
2018-02-05 14:45:00,58.91,58.95,58.74,58.74,7794.0,58.91,58.95,58.74,58.74,7794.0
2018-02-05 14:50:00,58.73,58.73,58.58,58.6,8799.0,58.73,58.73,58.58,58.6,8799.0
2018-02-05 14:55:00,58.6,58.63,58.4,58.42,14534.0,58.6,58.63,58.4,58.42,14534.0
2018-02-05 15:00:00,58.42,58.43,57.92,58.03,26898.0,58.42,58.43,57.92,58.03,26898.0
2018-02-05 15:05:00,57.9,58.11,57.66,57.67,33785.0,57.9,58.11,57.66,57.67,33785.0
2018-02-05 15:10:00,57.67,58.0,57.54,57.86,35130.0,57.67,58.0,57.54,57.86,35130.0
2018-02-05 15:15:00,57.88,58.28,57.87,58.15,28497.0,57.88,58.28,57.87,58.15,28497.0
2018-02-05 15:20:00,58.2,58.59,58.1,58.57,27703.0,58.2,58.59,58.1,58.57,27703.0
2018-02-05 15:25:00,58.56,58.75,58.41,58.71,15388.0,58.56,58.75,58.41,58.71,15388.0
2018-02-05 15:30:00,58.72,59.01,58.5,58.85,11938.0,58.72,59.01,58.5,58.85,11938.0
2018-02-05 15:35:00,58.84,58.89,58.56,58.57,19073.0,58.84,58.89,58.56,58.57,19073.0
2018-02-05 15:40:00,58.52,58.58,58.29,58.37,20834.0,58.52,58.58,58.29,58.37,20834.0
2018-02-05 15:45:00,58.35,58.35,57.99,58.0,24351.0,58.35,58.35,57.99,58.0,24351.0
2018-02-05 15:50:00,58.0,58.08,57.9,57.92,38534.0,58.0,58.08,57.9,57.92,38534.0
2018-02-05 15:55:00,57.92,58.07,57.82,57.84,36801.0,57.92,58.07,57.82,57.84,36801.0
2018-02-06 09:30:00,56.68,56.7,56.11,56.63,34042.0,56.68,56.7,56.11,56.63,34042.0
2018-02-06 09:35:00,56.71,57.4,56.7,57.36,27593.0,56.71,57.4,56.7,57.36,27593.0
2018-02-06 09:40:00,57.49,57.69,57.44,57.67,43831.0,57.49,57.69,57.44,57.67,43831.0
2018-02-06 09:45:00,57.61,58.08,57.6,57.62,11001.0,57.61,58.08,57.6,57.62,11001.0
2018-02-06 09:50:00,57.67,58.1,57.66,57.98,5816.0,57.67,58.1,57.66,57.98,5816.0
2018-02-06 09:55:00,58.1,58.19,57.67,57.75,5868.0,58.1,58.19,57.67,57.75,5868.0
2018-02-06 10:00:00,57.97,58.18,57.97,58.11,10528.0,57.97,58.18,57.97,58.11,10528.0
2018-02-06 10:05:00,58.18,58.28,57.65,57.71,23652.0,58.18,58.28,57.65,57.71,23652.0
2018-02-06 10:10:00,57.71,57.86,57.41,57.5,18124.0,57.71,57.86,57.41,57.5,18124.0
2018-02-06 10:15:00,57.33,57.49,56.98,57.0,19401.0,57.33,57.49,56.98,57.0,19401.0
2018-02-06 10:20:00,56.98,57.16,56.75,56.9,30845.0,56.98,57.16,56.75,56.9,30845.0
2018-02-06 10:25:00,56.94,57.06,56.71,57.01,7451.0,56.94,57.06,56.71,57.01,7451.0
2018-02-06 10:30:00,57.09,57.09,56.72,56.72,12374.0,57.09,57.09,56.72,56.72,12374.0
2018-02-06 10:35:00,56.68,56.69,56.42,56.57,8530.0,56.68,56.69,56.42,56.57,8530.0
2018-02-06 10:40:00,56.59,56.77,56.46,56.77,17418.0,56.59,56.77,56.46,56.77,17418.0
2018-02-06 10:45:00,56.73,57.0,56.69,56.93,9508.0,56.73,57.0,56.69,56.93,9508.0
2018-02-06 10:50:00,56.94,57.37,56.72,57.22,9118.0,56.94,57.37,56.72,57.22,9118.0
2018-02-06 10:55:00,57.32,57.37,57.11,57.3,15271.0,57.32,57.37,57.11,57.3,15271.0
2018-02-06 11:00:00,57.27,57.43,57.23,57.33,14140.0,57.27,57.43,57.23,57.33,14140.0
2018-02-06 11:05:00,57.35,57.54,57.3,57.41,11640.0,57.35,57.54,57.3,57.41,11640.0
2018-02-06 11:10:00,57.45,57.54,57.05,57.14,14327.0,57.45,57.54,57.05,57.14,14327.0
2018-02-06 11:15:00,57.13,57.22,57.01,57.12,4385.0,57.13,57.22,57.01,57.12,4385.0
2018-02-06 11:20:00,57.15,57.19,56.91,56.91,4745.0,57.15,57.19,56.91,56.91,4745.0
2018-02-06 11:25:00,56.91,57.03,56.81,56.82,12220.0,56.91,57.03,56.81,56.82,12220.0
2018-02-06 11:30:00,56.88,56.91,56.44,56.49,6850.0,56.88,56.91,56.44,56.49,6850.0
2018-02-06 11:35:00,56.43,56.77,56.43,56.73,5561.0,56.43,56.77,56.43,56.73,5561.0
2018-02-06 11:40:00,56.7,56.73,56.61,56.66,7770.0,56.7,56.73,56.61,56.66,7770.0
2018-02-06 11:45:00,56.63,56.72,56.51,56.6,19067.0,56.63,56.72,56.51,56.6,19067.0
2018-02-06 11:50:00,56.57,56.67,56.32,56.32,16491.0,56.57,56.67,56.32,56.32,16491.0
2018-02-06 11:55:00,56.4,56.5,56.19,56.32,22174.0,56.4,56.5,56.19,56.32,22174.0
2018-02-06 12:00:00,56.36,56.51,56.35,56.47,21888.0,56.36,56.51,56.35,56.47,21888.0
2018-02-06 12:05:00,56.43,56.8,56.42,56.69,10448.0,56.43,56.8,56.42,56.69,10448.0
2018-02-06 12:10:00,56.63,56.66,56.43,56.6,13350.0,56.63,56.66,56.43,56.6,13350.0
2018-02-06 12:15:00,56.63,56.7,56.4,56.43,11929.0,56.63,56.7,56.4,56.43,11929.0
2018-02-06 12:20:00,56.47,56.6,56.37,56.56,6700.0,56.47,56.6,56.37,56.56,6700.0
2018-02-06 12:25:00,56.59,56.82,56.59,56.82,5843.0,56.59,56.82,56.59,56.82,5843.0
2018-02-06 12:30:00,56.87,56.91,56.72,56.75,12150.0,56.87,56.91,56.72,56.75,12150.0
2018-02-06 12:35:00,56.75,56.86,56.67,56.8,11410.0,56.75,56.86,56.67,56.8,11410.0
2018-02-06 12:40:00,56.86,56.87,56.63,56.63,13419.0,56.86,56.87,56.63,56.63,13419.0
2018-02-06 12:45:00,56.62,56.62,56.5,56.59,7311.0,56.62,56.62,56.5,56.59,7311.0
2018-02-06 12:50:00,56.55,56.58,56.4,56.45,14825.0,56.55,56.58,56.4,56.45,14825.0
2018-02-06 12:55:00,56.48,56.68,56.47,56.56,9100.0,56.48,56.68,56.47,56.56,9100.0
2018-02-06 13:00:00,56.52,56.56,56.37,56.45,10316.0,56.52,56.56,56.37,56.45,10316.0
2018-02-06 13:05:00,56.5,56.53,56.29,56.3,5814.0,56.5,56.53,56.29,56.3,5814.0
2018-02-06 13:10:00,56.28,56.41,56.23,56.39,15590.0,56.28,56.41,56.23,56.39,15590.0
2018-02-06 13:15:00,56.4,56.43,56.23,56.4,19837.0,56.4,56.43,56.23,56.4,19837.0
2018-02-06 13:20:00,56.44,56.48,56.31,56.36,28460.0,56.44,56.48,56.31,56.36,28460.0
2018-02-06 13:25:00,56.36,56.47,56.29,56.46,7747.0,56.36,56.47,56.29,56.46,7747.0
2018-02-06 13:30:00,56.43,56.43,56.23,56.26,7865.0,56.43,56.43,56.23,56.26,7865.0
2018-02-06 13:35:00,56.25,56.41,56.24,56.38,5135.0,56.25,56.41,56.24,56.38,5135.0
2018-02-06 13:40:00,56.39,56.39,56.24,56.33,9291.0,56.39,56.39,56.24,56.33,9291.0
2018-02-06 13:45:00,56.31,56.31,56.13,56.13,11327.0,56.31,56.31,56.13,56.13,11327.0
2018-02-06 13:50:00,56.17,56.17,56.06,56.1,13198.0,56.17,56.17,56.06,56.1,13198.0
2018-02-06 13:55:00,56.12,56.16,56.03,56.11,9318.0,56.12,56.16,56.03,56.11,9318.0
2018-02-06 14:00:00,56.08,56.16,56.08,56.09,18159.0,56.08,56.16,56.08,56.09,18159.0
2018-02-06 14:05:00,56.09,56.09,55.97,55.99,7081.0,56.09,56.09,55.97,55.99,7081.0
2018-02-06 14:10:00,56.0,56.25,56.0,56.21,19457.0,56.0,56.25,56.0,56.21,19457.0
2018-02-06 14:15:00,56.19,56.19,56.04,56.07,10920.0,56.19,56.19,56.04,56.07,10920.0
2018-02-06 14:20:00,56.07,56.18,56.05,56.07,10382.0,56.07,56.18,56.05,56.07,10382.0
2018-02-06 14:25:00,56.06,56.2,56.04,56.15,53431.0,56.06,56.2,56.04,56.15,53431.0
2018-02-06 14:30:00,56.16,56.34,56.1,56.3,12764.0,56.16,56.34,56.1,56.3,12764.0
2018-02-06 14:35:00,56.33,56.54,56.29,56.29,15134.0,56.33,56.54,56.29,56.29,15134.0
2018-02-06 14:40:00,56.3,56.34,56.27,56.33,11247.0,56.3,56.34,56.27,56.33,11247.0
2018-02-06 14:45:00,56.34,56.52,56.34,56.51,12942.0,56.34,56.52,56.34,56.51,12942.0
2018-02-06 14:50:00,56.53,56.61,56.47,56.54,8740.0,56.53,56.61,56.47,56.54,8740.0
2018-02-06 14:55:00,56.58,56.84,56.58,56.84,15328.0,56.58,56.84,56.58,56.84,15328.0
2018-02-06 15:00:00,56.89,57.03,56.81,56.95,15222.0,56.89,57.03,56.81,56.95,15222.0
2018-02-06 15:05:00,56.97,57.07,56.91,57.0,24827.0,56.97,57.07,56.91,57.0,24827.0
2018-02-06 15:10:00,57.03,57.03,56.93,56.96,26451.0,57.03,57.03,56.93,56.96,26451.0
2018-02-06 15:15:00,56.95,57.03,56.9,56.9,18006.0,56.95,57.03,56.9,56.9,18006.0
2018-02-06 15:20:00,56.94,57.04,56.93,57.0,13059.0,56.94,57.04,56.93,57.0,13059.0
2018-02-06 15:25:00,57.0,57.16,56.99,57.15,21157.0,57.0,57.16,56.99,57.15,21157.0
2018-02-06 15:30:00,57.16,57.3,57.05,57.25,15645.0,57.16,57.3,57.05,57.25,15645.0
2018-02-06 15:35:00,57.24,57.27,57.17,57.25,17004.0,57.24,57.27,57.17,57.25,17004.0
2018-02-06 15:40:00,57.25,57.28,57.21,57.22,24336.0,57.25,57.28,57.21,57.22,24336.0
2018-02-06 15:45:00,57.25,57.27,57.17,57.19,31635.0,57.25,57.27,57.17,57.19,31635.0
2018-02-06 15:50:00,57.18,57.24,57.11,57.24,42726.0,57.18,57.24,57.11,57.24,42726.0
2018-02-06 15:55:00,57.23,57.31,57.13,57.16,168467.0,57.23,57.31,57.13,57.16,168467.0
2018-02-07 09:30:00,57.1,57.49,57.1,57.29,10084.0,57.1,57.49,57.1,57.29,10084.0
2018-02-07 09:35:00,57.27,57.4,57.0,57.18,8164.0,57.27,57.4,57.0,57.18,8164.0
2018-02-07 09:40:00,57.15,57.37,57.14,57.26,13835.0,57.15,57.37,57.14,57.26,13835.0
2018-02-07 09:45:00,57.3,57.35,57.0,57.02,8231.0,57.3,57.35,57.0,57.02,8231.0
2018-02-07 09:50:00,57.14,57.31,57.14,57.2,3677.0,57.14,57.31,57.14,57.2,3677.0
2018-02-07 09:55:00,57.18,57.27,57.15,57.22,5198.0,57.18,57.27,57.15,57.22,5198.0
2018-02-07 10:00:00,57.21,57.24,57.14,57.2,27567.0,57.21,57.24,57.14,57.2,27567.0
2018-02-07 10:05:00,57.24,57.29,57.19,57.23,13533.0,57.24,57.29,57.19,57.23,13533.0
2018-02-07 10:10:00,57.21,57.21,57.1,57.12,6384.0,57.21,57.21,57.1,57.12,6384.0
2018-02-07 10:15:00,57.13,57.14,56.86,56.96,13579.0,57.13,57.14,56.86,56.96,13579.0
2018-02-07 10:20:00,56.98,57.06,56.84,56.93,12364.0,56.98,57.06,56.84,56.93,12364.0
2018-02-07 10:25:00,56.91,57.12,56.82,56.85,21963.0,56.91,57.12,56.82,56.85,21963.0
2018-02-07 10:30:00,56.81,56.87,56.68,56.69,17210.0,56.81,56.87,56.68,56.69,17210.0
2018-02-07 10:35:00,56.74,56.95,56.71,56.91,8762.0,56.74,56.95,56.71,56.91,8762.0
2018-02-07 10:40:00,56.92,56.93,56.73,56.73,5038.0,56.92,56.93,56.73,56.73,5038.0
2018-02-07 10:45:00,56.78,56.9,56.72,56.76,8133.0,56.78,56.9,56.72,56.76,8133.0
2018-02-07 10:50:00,56.72,56.91,56.66,56.83,5640.0,56.72,56.91,56.66,56.83,5640.0
2018-02-07 10:55:00,56.89,56.96,56.84,56.9,6761.0,56.89,56.96,56.84,56.9,6761.0
2018-02-07 11:00:00,56.91,57.06,56.89,57.04,60352.0,56.91,57.06,56.89,57.04,60352.0
2018-02-07 11:05:00,57.05,57.16,57.0,57.09,24819.0,57.05,57.16,57.0,57.09,24819.0
2018-02-07 11:10:00,57.1,57.24,57.09,57.22,10935.0,57.1,57.24,57.09,57.22,10935.0
2018-02-07 11:15:00,57.25,57.34,57.22,57.34,34389.0,57.25,57.34,57.22,57.34,34389.0
2018-02-07 11:20:00,57.36,57.6,57.25,57.3,13513.0,57.36,57.6,57.25,57.3,13513.0
2018-02-07 11:25:00,57.26,57.26,57.16,57.19,9147.0,57.26,57.26,57.16,57.19,9147.0
2018-02-07 11:30:00,57.17,57.17,56.99,57.04,6349.0,57.17,57.17,56.99,57.04,6349.0
2018-02-07 11:35:00,57.03,57.1,56.91,56.91,8421.0,57.03,57.1,56.91,56.91,8421.0
2018-02-07 11:40:00,56.93,57.08,56.83,57.05,15700.0,56.93,57.08,56.83,57.05,15700.0
2018-02-07 11:45:00,57.07,57.08,56.98,56.98,8190.0,57.07,57.08,56.98,56.98,8190.0
2018-02-07 11:50:00,56.99,57.07,56.93,56.93,9720.0,56.99,57.07,56.93,56.93,9720.0
2018-02-07 11:55:00,56.93,57.01,56.87,57.0,5220.0,56.93,57.01,56.87,57.0,5220.0
2018-02-07 12:00:00,57.01,57.05,56.99,57.0,6955.0,57.01,57.05,56.99,57.0,6955.0
2018-02-07 12:05:00,57.0,57.01,56.95,57.0,5744.0,57.0,57.01,56.95,57.0,5744.0
2018-02-07 12:10:00,57.01,57.05,56.96,56.98,5438.0,57.01,57.05,56.96,56.98,5438.0
2018-02-07 12:15:00,56.96,56.96,56.88,56.9,2715.0,56.96,56.96,56.88,56.9,2715.0
2018-02-07 12:20:00,56.91,56.91,56.78,56.79,6900.0,56.91,56.91,56.78,56.79,6900.0
2018-02-07 12:25:00,56.8,56.87,56.8,56.84,2265.0,56.8,56.87,56.8,56.84,2265.0
2018-02-07 12:30:00,56.83,56.86,56.72,56.72,4969.0,56.83,56.86,56.72,56.72,4969.0
2018-02-07 12:35:00,56.71,56.71,56.63,56.65,4600.0,56.71,56.71,56.63,56.65,4600.0
2018-02-07 12:40:00,56.68,56.81,56.67,56.79,3421.0,56.68,56.81,56.67,56.79,3421.0
2018-02-07 12:45:00,56.85,56.86,56.66,56.68,9479.0,56.85,56.86,56.66,56.68,9479.0
2018-02-07 12:50:00,56.65,56.75,56.62,56.71,15409.0,56.65,56.75,56.62,56.71,15409.0
2018-02-07 12:55:00,56.68,56.73,56.63,56.63,4148.0,56.68,56.73,56.63,56.63,4148.0
2018-02-07 13:00:00,56.64,56.64,56.41,56.41,7171.0,56.64,56.64,56.41,56.41,7171.0
2018-02-07 13:05:00,56.43,56.46,56.28,56.44,4218.0,56.43,56.46,56.28,56.44,4218.0
2018-02-07 13:10:00,56.44,56.44,56.19,56.19,3110.0,56.44,56.44,56.19,56.19,3110.0
2018-02-07 13:15:00,56.21,56.32,56.16,56.3,12330.0,56.21,56.32,56.16,56.3,12330.0
2018-02-07 13:20:00,56.3,56.32,56.14,56.23,16065.0,56.3,56.32,56.14,56.23,16065.0
2018-02-07 13:25:00,56.23,56.26,56.15,56.21,5957.0,56.23,56.26,56.15,56.21,5957.0
2018-02-07 13:30:00,56.21,56.25,56.15,56.25,10912.0,56.21,56.25,56.15,56.25,10912.0
2018-02-07 13:35:00,56.24,56.58,56.23,56.54,5269.0,56.24,56.58,56.23,56.54,5269.0
2018-02-07 13:40:00,56.55,56.65,56.55,56.59,2260.0,56.55,56.65,56.55,56.59,2260.0
2018-02-07 13:45:00,56.59,56.59,56.34,56.34,7811.0,56.59,56.59,56.34,56.34,7811.0
2018-02-07 13:50:00,56.34,56.34,56.15,56.19,11382.0,56.34,56.34,56.15,56.19,11382.0
2018-02-07 13:55:00,56.13,56.21,56.04,56.21,18191.0,56.13,56.21,56.04,56.21,18191.0
2018-02-07 14:00:00,56.24,56.24,55.8,55.85,30611.0,56.24,56.24,55.8,55.85,30611.0
2018-02-07 14:05:00,55.86,56.07,55.85,56.05,21357.0,55.86,56.07,55.85,56.05,21357.0
2018-02-07 14:10:00,56.0,56.16,56.0,56.06,42856.0,56.0,56.16,56.0,56.06,42856.0
2018-02-07 14:15:00,56.05,56.14,56.05,56.09,25279.0,56.05,56.14,56.05,56.09,25279.0
2018-02-07 14:20:00,56.11,56.27,56.1,56.23,17703.0,56.11,56.27,56.1,56.23,17703.0
2018-02-07 14:25:00,56.22,56.3,56.18,56.3,10909.0,56.22,56.3,56.18,56.3,10909.0
2018-02-07 14:30:00,56.3,56.32,56.27,56.28,10894.0,56.3,56.32,56.27,56.28,10894.0
2018-02-07 14:35:00,56.28,56.37,56.19,56.2,11263.0,56.28,56.37,56.19,56.2,11263.0
2018-02-07 14:40:00,56.2,56.26,56.11,56.23,7448.0,56.2,56.26,56.11,56.23,7448.0
2018-02-07 14:45:00,56.22,56.24,56.06,56.1,6469.0,56.22,56.24,56.06,56.1,6469.0
2018-02-07 14:50:00,56.14,56.17,56.02,56.15,33260.0,56.14,56.17,56.02,56.15,33260.0
2018-02-07 14:55:00,56.18,56.2,55.95,56.03,18780.0,56.18,56.2,55.95,56.03,18780.0
2018-02-07 15:00:00,56.03,56.25,56.02,56.25,12086.0,56.03,56.25,56.02,56.25,12086.0
2018-02-07 15:05:00,56.25,56.27,56.18,56.2,21481.0,56.25,56.27,56.18,56.2,21481.0
2018-02-07 15:10:00,56.19,56.24,56.03,56.05,32972.0,56.19,56.24,56.03,56.05,32972.0
2018-02-07 15:15:00,56.09,56.14,56.05,56.11,13218.0,56.09,56.14,56.05,56.11,13218.0
2018-02-07 15:20:00,56.1,56.21,56.08,56.17,13357.0,56.1,56.21,56.08,56.17,13357.0
2018-02-07 15:25:00,56.18,56.25,56.04,56.08,26925.0,56.18,56.25,56.04,56.08,26925.0
2018-02-07 15:30:00,56.08,56.16,56.07,56.14,13074.0,56.08,56.16,56.07,56.14,13074.0
2018-02-07 15:35:00,56.14,56.23,56.11,56.16,27117.0,56.14,56.23,56.11,56.16,27117.0
2018-02-07 15:40:00,56.15,56.19,56.07,56.08,27116.0,56.15,56.19,56.07,56.08,27116.0
2018-02-07 15:45:00,56.11,56.13,55.92,56.0,39848.0,56.11,56.13,55.92,56.0,39848.0
2018-02-07 15:50:00,55.99,56.03,55.91,56.02,34725.0,55.99,56.03,55.91,56.02,34725.0
2018-02-07 15:55:00,56.02,56.02,55.65,55.66,79036.0,56.02,56.02,55.65,55.66,79036.0
2018-02-08 09:30:00,55.95,56.16,55.95,56.07,11031.0,55.95,56.16,55.95,56.07,11031.0
2018-02-08 09:35:00,56.1,56.11,55.8,55.96,11504.0,56.1,56.11,55.8,55.96,11504.0
2018-02-08 09:40:00,55.96,56.01,55.6,55.6,9216.0,55.96,56.01,55.6,55.6,9216.0
2018-02-08 09:45:00,55.6,55.84,55.54,55.84,8610.0,55.6,55.84,55.54,55.84,8610.0
2018-02-08 09:50:00,55.85,56.04,55.79,56.04,3100.0,55.85,56.04,55.79,56.04,3100.0
2018-02-08 09:55:00,56.08,56.29,56.0,56.0,7750.0,56.08,56.29,56.0,56.0,7750.0
2018-02-08 10:00:00,56.01,56.09,55.91,56.04,12487.0,56.01,56.09,55.91,56.04,12487.0
2018-02-08 10:05:00,56.01,56.1,55.95,56.07,32066.0,56.01,56.1,55.95,56.07,32066.0
2018-02-08 10:10:00,56.04,56.12,56.04,56.08,4730.0,56.04,56.12,56.04,56.08,4730.0
2018-02-08 10:15:00,56.08,56.31,56.08,56.28,7599.0,56.08,56.31,56.08,56.28,7599.0
2018-02-08 10:20:00,56.25,56.34,56.19,56.3,10503.0,56.25,56.34,56.19,56.3,10503.0
2018-02-08 10:25:00,56.32,56.42,56.25,56.34,15225.0,56.32,56.42,56.25,56.34,15225.0
2018-02-08 10:30:00,56.34,56.39,56.28,56.28,20861.0,56.34,56.39,56.28,56.28,20861.0
2018-02-08 10:35:00,56.26,56.28,56.18,56.28,31663.0,56.26,56.28,56.18,56.28,31663.0
2018-02-08 10:40:00,56.27,56.27,56.09,56.1,8800.0,56.27,56.27,56.09,56.1,8800.0
2018-02-08 10:45:00,56.07,56.07,55.92,55.93,25850.0,56.07,56.07,55.92,55.93,25850.0
2018-02-08 10:50:00,55.93,55.97,55.69,55.73,46305.0,55.93,55.97,55.69,55.73,46305.0
2018-02-08 10:55:00,55.67,55.88,55.54,55.84,25728.0,55.67,55.88,55.54,55.84,25728.0
2018-02-08 11:00:00,55.83,56.04,55.78,55.82,46176.0,55.83,56.04,55.78,55.82,46176.0
2018-02-08 11:05:00,55.85,56.02,55.77,55.8,18968.0,55.85,56.02,55.77,55.8,18968.0
2018-02-08 11:10:00,55.77,55.84,55.71,55.75,23332.0,55.77,55.84,55.71,55.75,23332.0
2018-02-08 11:15:00,55.75,55.85,55.57,55.57,9664.0,55.75,55.85,55.57,55.57,9664.0
2018-02-08 11:20:00,55.57,55.57,55.25,55.28,14289.0,55.57,55.57,55.25,55.28,14289.0
2018-02-08 11:25:00,55.28,55.34,55.14,55.14,40760.0,55.28,55.34,55.14,55.14,40760.0
2018-02-08 11:30:00,55.13,55.33,55.13,55.33,39989.0,55.13,55.33,55.13,55.33,39989.0
2018-02-08 11:35:00,55.3,55.5,55.28,55.5,53860.0,55.3,55.5,55.28,55.5,53860.0
2018-02-08 11:40:00,55.52,55.52,55.37,55.43,6158.0,55.52,55.52,55.37,55.43,6158.0
2018-02-08 11:45:00,55.42,55.52,55.41,55.47,3900.0,55.42,55.52,55.41,55.47,3900.0
2018-02-08 11:50:00,55.47,55.65,55.46,55.61,14225.0,55.47,55.65,55.46,55.61,14225.0
2018-02-08 11:55:00,55.64,55.64,55.53,55.58,5970.0,55.64,55.64,55.53,55.58,5970.0
2018-02-08 12:00:00,55.53,55.66,55.48,55.61,8300.0,55.53,55.66,55.48,55.61,8300.0
2018-02-08 12:05:00,55.64,55.64,55.45,55.47,7255.0,55.64,55.64,55.45,55.47,7255.0
2018-02-08 12:10:00,55.43,55.43,55.3,55.31,31198.0,55.43,55.43,55.3,55.31,31198.0
2018-02-08 12:15:00,55.31,55.31,55.19,55.24,10986.0,55.31,55.31,55.19,55.24,10986.0
2018-02-08 12:20:00,55.24,55.24,55.08,55.11,15100.0,55.24,55.24,55.08,55.11,15100.0
2018-02-08 12:25:00,55.08,55.18,54.87,55.05,30646.0,55.08,55.18,54.87,55.05,30646.0
2018-02-08 12:30:00,55.03,55.03,54.78,54.89,11401.0,55.03,55.03,54.78,54.89,11401.0
2018-02-08 12:35:00,54.86,54.99,54.81,54.95,20964.0,54.86,54.99,54.81,54.95,20964.0
2018-02-08 12:40:00,54.99,55.16,54.98,55.02,30124.0,54.99,55.16,54.98,55.02,30124.0
2018-02-08 12:45:00,55.0,55.08,54.85,54.93,34996.0,55.0,55.08,54.85,54.93,34996.0
2018-02-08 12:50:00,54.88,54.88,54.62,54.62,10931.0,54.88,54.88,54.62,54.62,10931.0
2018-02-08 12:55:00,54.64,54.71,54.29,54.71,40472.0,54.64,54.71,54.29,54.71,40472.0
2018-02-08 13:00:00,54.65,54.82,54.6,54.71,7847.0,54.65,54.82,54.6,54.71,7847.0
2018-02-08 13:05:00,54.72,54.86,54.63,54.83,15355.0,54.72,54.86,54.63,54.83,15355.0
2018-02-08 13:10:00,54.8,54.89,54.76,54.8,5550.0,54.8,54.89,54.76,54.8,5550.0
2018-02-08 13:15:00,54.77,55.06,54.77,55.06,4700.0,54.77,55.06,54.77,55.06,4700.0
2018-02-08 13:20:00,55.07,55.16,54.96,55.04,3900.0,55.07,55.16,54.96,55.04,3900.0
2018-02-08 13:25:00,55.07,55.09,54.86,54.88,18900.0,55.07,55.09,54.86,54.88,18900.0
2018-02-08 13:30:00,54.9,54.92,54.76,54.81,10998.0,54.9,54.92,54.76,54.81,10998.0
2018-02-08 13:35:00,54.9,55.03,54.88,55.03,5479.0,54.9,55.03,54.88,55.03,5479.0
2018-02-08 13:40:00,55.02,55.12,54.93,54.95,33062.0,55.02,55.12,54.93,54.95,33062.0
2018-02-08 13:45:00,54.95,55.15,54.94,55.15,24749.0,54.95,55.15,54.94,55.15,24749.0
2018-02-08 13:50:00,55.15,55.33,55.1,55.31,10200.0,55.15,55.33,55.1,55.31,10200.0
2018-02-08 13:55:00,55.29,55.35,55.16,55.28,10429.0,55.29,55.35,55.16,55.28,10429.0
2018-02-08 14:00:00,55.28,55.28,55.09,55.14,6510.0,55.28,55.28,55.09,55.14,6510.0
2018-02-08 14:05:00,55.13,55.23,55.09,55.17,6302.0,55.13,55.23,55.09,55.17,6302.0
2018-02-08 14:10:00,55.21,55.27,55.2,55.22,5122.0,55.21,55.27,55.2,55.22,5122.0
2018-02-08 14:15:00,55.23,55.34,55.21,55.23,5446.0,55.23,55.34,55.21,55.23,5446.0
2018-02-08 14:20:00,55.2,55.24,55.1,55.14,4400.0,55.2,55.24,55.1,55.14,4400.0
2018-02-08 14:25:00,55.17,55.17,55.0,55.04,9156.0,55.17,55.17,55.0,55.04,9156.0
2018-02-08 14:30:00,55.03,55.06,54.94,55.04,6900.0,55.03,55.06,54.94,55.04,6900.0
2018-02-08 14:35:00,55.0,55.22,54.95,55.22,10854.0,55.0,55.22,54.95,55.22,10854.0
2018-02-08 14:40:00,55.17,55.17,55.05,55.05,4799.0,55.17,55.17,55.05,55.05,4799.0
2018-02-08 14:45:00,55.06,55.22,55.03,55.14,7763.0,55.06,55.22,55.03,55.14,7763.0
2018-02-08 14:50:00,55.12,55.12,54.99,55.03,7972.0,55.12,55.12,54.99,55.03,7972.0
2018-02-08 14:55:00,54.99,55.0,54.82,54.9,15895.0,54.99,55.0,54.82,54.9,15895.0
2018-02-08 15:00:00,54.88,55.01,54.85,55.0,21020.0,54.88,55.01,54.85,55.0,21020.0
2018-02-08 15:05:00,55.02,55.07,54.86,54.9,14807.0,55.02,55.07,54.86,54.9,14807.0
2018-02-08 15:10:00,54.89,54.9,54.73,54.77,14824.0,54.89,54.9,54.73,54.77,14824.0
2018-02-08 15:15:00,54.79,54.82,54.72,54.72,8896.0,54.79,54.82,54.72,54.72,8896.0
2018-02-08 15:20:00,54.72,54.89,54.69,54.83,13731.0,54.72,54.89,54.69,54.83,13731.0
2018-02-08 15:25:00,54.83,54.96,54.83,54.9,18958.0,54.83,54.96,54.83,54.9,18958.0
2018-02-08 15:30:00,54.88,54.93,54.76,54.78,14638.0,54.88,54.93,54.76,54.78,14638.0
2018-02-08 15:35:00,54.76,54.78,54.61,54.67,15317.0,54.76,54.78,54.61,54.67,15317.0
2018-02-08 15:40:00,54.64,54.83,54.54,54.81,22589.0,54.64,54.83,54.54,54.81,22589.0
2018-02-08 15:45:00,54.84,54.84,54.57,54.62,29864.0,54.84,54.84,54.57,54.62,29864.0
2018-02-08 15:50:00,54.62,54.62,54.38,54.47,34299.0,54.62,54.62,54.38,54.47,34299.0
2018-02-08 15:55:00,54.47,54.5,54.32,54.32,60446.0,54.47,54.5,54.32,54.32,60446.0
2018-02-09 09:30:00,54.72,54.96,54.46,54.72,28856.0,54.72,54.96,54.46,54.72,28856.0
2018-02-09 09:35:00,54.86,54.86,54.4,54.4,20689.0,54.86,54.86,54.4,54.4,20689.0
2018-02-09 09:40:00,54.36,54.47,53.83,54.39,53816.0,54.36,54.47,53.83,54.39,53816.0
2018-02-09 09:45:00,54.43,54.7,54.29,54.58,36000.0,54.43,54.7,54.29,54.58,36000.0
2018-02-09 09:50:00,54.59,54.67,54.43,54.67,69750.0,54.59,54.67,54.43,54.67,69750.0
2018-02-09 09:55:00,54.71,54.72,54.37,54.38,37071.0,54.71,54.72,54.37,54.38,37071.0
2018-02-09 10:00:00,54.45,54.71,54.37,54.38,10950.0,54.45,54.71,54.37,54.38,10950.0
2018-02-09 10:05:00,54.38,54.66,54.38,54.66,40606.0,54.38,54.66,54.38,54.66,40606.0
2018-02-09 10:10:00,54.63,54.74,54.55,54.65,7500.0,54.63,54.74,54.55,54.65,7500.0
2018-02-09 10:15:00,54.57,54.61,54.4,54.4,23033.0,54.57,54.61,54.4,54.4,23033.0
2018-02-09 10:20:00,54.42,54.57,54.39,54.44,25351.0,54.42,54.57,54.39,54.44,25351.0
2018-02-09 10:25:00,54.46,54.65,54.45,54.5,10883.0,54.46,54.65,54.45,54.5,10883.0
2018-02-09 10:30:00,54.48,54.63,54.47,54.49,33449.0,54.48,54.63,54.47,54.49,33449.0
2018-02-09 10:35:00,54.52,54.55,54.41,54.41,15253.0,54.52,54.55,54.41,54.41,15253.0
2018-02-09 10:40:00,54.39,54.39,54.22,54.24,12341.0,54.39,54.39,54.22,54.24,12341.0
2018-02-09 10:45:00,54.24,54.27,53.84,53.93,23464.0,54.24,54.27,53.84,53.93,23464.0
2018-02-09 10:50:00,53.97,54.36,53.9,54.3,20256.0,53.97,54.36,53.9,54.3,20256.0
2018-02-09 10:55:00,54.28,54.43,54.14,54.2,9455.0,54.28,54.43,54.14,54.2,9455.0
2018-02-09 11:00:00,54.25,54.43,54.25,54.39,10347.0,54.25,54.43,54.25,54.39,10347.0
2018-02-09 11:05:00,54.41,54.41,54.04,54.05,16143.0,54.41,54.41,54.04,54.05,16143.0
2018-02-09 11:10:00,54.05,54.12,53.97,54.0,45787.0,54.05,54.12,53.97,54.0,45787.0
2018-02-09 11:15:00,53.98,54.06,53.7,54.06,23598.0,53.98,54.06,53.7,54.06,23598.0
2018-02-09 11:20:00,54.0,54.05,53.81,53.81,10758.0,54.0,54.05,53.81,53.81,10758.0
2018-02-09 11:25:00,53.84,54.04,53.84,53.96,9432.0,53.84,54.04,53.84,53.96,9432.0
2018-02-09 11:30:00,54.01,54.07,53.93,53.98,13480.0,54.01,54.07,53.93,53.98,13480.0
2018-02-09 11:35:00,54.01,54.06,53.9,53.95,23609.0,54.01,54.06,53.9,53.95,23609.0
2018-02-09 11:40:00,53.93,53.98,53.88,53.89,18410.0,53.93,53.98,53.88,53.89,18410.0
2018-02-09 11:45:00,53.88,53.93,53.51,53.62,11319.0,53.88,53.93,53.51,53.62,11319.0
2018-02-09 11:50:00,53.64,53.71,53.62,53.65,12000.0,53.64,53.71,53.62,53.65,12000.0
2018-02-09 11:55:00,53.69,53.69,53.36,53.38,10353.0,53.69,53.69,53.36,53.38,10353.0
2018-02-09 12:00:00,53.38,53.44,53.34,53.37,5895.0,53.38,53.44,53.34,53.37,5895.0
2018-02-09 12:05:00,53.4,53.42,53.07,53.07,13743.0,53.4,53.42,53.07,53.07,13743.0
2018-02-09 12:10:00,53.14,53.4,53.11,53.18,8800.0,53.14,53.4,53.11,53.18,8800.0
2018-02-09 12:15:00,53.21,53.35,53.1,53.31,7640.0,53.21,53.35,53.1,53.31,7640.0
2018-02-09 12:20:00,53.32,53.59,53.28,53.42,9479.0,53.32,53.59,53.28,53.42,9479.0
2018-02-09 12:25:00,53.41,53.41,53.16,53.2,13357.0,53.41,53.41,53.16,53.2,13357.0
2018-02-09 12:30:00,53.2,53.39,53.18,53.27,14521.0,53.2,53.39,53.18,53.27,14521.0
2018-02-09 12:35:00,53.25,53.3,52.91,52.93,28774.0,53.25,53.3,52.91,52.93,28774.0
2018-02-09 12:40:00,52.91,52.91,52.17,52.21,45764.0,52.91,52.91,52.17,52.21,45764.0
2018-02-09 12:45:00,52.21,52.57,52.17,52.48,13745.0,52.21,52.57,52.17,52.48,13745.0
2018-02-09 12:50:00,52.47,52.93,52.47,52.91,12847.0,52.47,52.93,52.47,52.91,12847.0
2018-02-09 12:55:00,52.95,53.41,52.95,53.41,9668.0,52.95,53.41,52.95,53.41,9668.0
2018-02-09 13:00:00,53.41,53.41,53.09,53.13,9054.0,53.41,53.41,53.09,53.13,9054.0
2018-02-09 13:05:00,53.16,53.33,53.02,53.03,10528.0,53.16,53.33,53.02,53.03,10528.0
2018-02-09 13:10:00,52.94,53.11,52.86,52.95,8507.0,52.94,53.11,52.86,52.95,8507.0
2018-02-09 13:15:00,52.94,53.09,52.87,53.06,13023.0,52.94,53.09,52.87,53.06,13023.0
2018-02-09 13:20:00,53.06,53.13,52.76,52.76,13481.0,53.06,53.13,52.76,52.76,13481.0
2018-02-09 13:25:00,52.83,52.96,52.68,52.8,7324.0,52.83,52.96,52.68,52.8,7324.0
2018-02-09 13:30:00,52.81,52.93,52.75,52.87,15644.0,52.81,52.93,52.75,52.87,15644.0
2018-02-09 13:35:00,52.86,52.94,52.63,52.63,17445.0,52.86,52.94,52.63,52.63,17445.0
2018-02-09 13:40:00,52.64,52.88,52.57,52.81,27148.0,52.64,52.88,52.57,52.81,27148.0
2018-02-09 13:45:00,52.8,53.22,52.75,53.19,10730.0,52.8,53.22,52.75,53.19,10730.0
2018-02-09 13:50:00,53.22,53.5,53.16,53.48,12615.0,53.22,53.5,53.16,53.48,12615.0
2018-02-09 13:55:00,53.5,53.75,53.48,53.57,30901.0,53.5,53.75,53.48,53.57,30901.0
2018-02-09 14:00:00,53.6,54.17,53.6,54.12,9102.0,53.6,54.17,53.6,54.12,9102.0
2018-02-09 14:05:00,54.13,54.17,53.92,54.1,20899.0,54.13,54.17,53.92,54.1,20899.0
2018-02-09 14:10:00,54.13,54.36,54.13,54.21,73693.0,54.13,54.36,54.13,54.21,73693.0
2018-02-09 14:15:00,54.26,54.52,54.15,54.4,13962.0,54.26,54.52,54.15,54.4,13962.0
2018-02-09 14:20:00,54.46,54.63,54.32,54.63,6770.0,54.46,54.63,54.32,54.63,6770.0
2018-02-09 14:25:00,54.68,54.78,54.37,54.4,18010.0,54.68,54.78,54.37,54.4,18010.0
2018-02-09 14:30:00,54.44,54.46,54.23,54.31,10891.0,54.44,54.46,54.23,54.31,10891.0
2018-02-09 14:35:00,54.31,54.57,54.26,54.5,20257.0,54.31,54.57,54.26,54.5,20257.0
2018-02-09 14:40:00,54.57,54.58,54.38,54.51,6790.0,54.57,54.58,54.38,54.51,6790.0
2018-02-09 14:45:00,54.51,54.67,54.46,54.6,12558.0,54.51,54.67,54.46,54.6,12558.0
2018-02-09 14:50:00,54.54,54.82,54.54,54.74,9699.0,54.54,54.82,54.54,54.74,9699.0
2018-02-09 14:55:00,54.75,54.75,54.58,54.64,8115.0,54.75,54.75,54.58,54.64,8115.0
2018-02-09 15:00:00,54.6,54.6,54.42,54.51,17085.0,54.6,54.6,54.42,54.51,17085.0
2018-02-09 15:05:00,54.51,54.53,54.32,54.38,11694.0,54.51,54.53,54.32,54.38,11694.0
2018-02-09 15:10:00,54.37,54.64,54.31,54.63,12249.0,54.37,54.64,54.31,54.63,12249.0
2018-02-09 15:15:00,54.66,54.74,54.58,54.64,11128.0,54.66,54.74,54.58,54.64,11128.0
2018-02-09 15:20:00,54.71,54.77,54.67,54.67,20857.0,54.71,54.77,54.67,54.67,20857.0
2018-02-09 15:25:00,54.67,54.86,54.57,54.77,15105.0,54.67,54.86,54.57,54.77,15105.0
2018-02-09 15:30:00,54.75,54.97,54.75,54.93,14452.0,54.75,54.97,54.75,54.93,14452.0
2018-02-09 15:35:00,54.95,55.06,54.87,54.99,29083.0,54.95,55.06,54.87,54.99,29083.0
2018-02-09 15:40:00,54.99,55.22,54.98,55.22,18569.0,54.99,55.22,54.98,55.22,18569.0
2018-02-09 15:45:00,55.21,55.71,55.21,55.71,33137.0,55.21,55.71,55.21,55.71,33137.0
2018-02-09 15:50:00,55.68,55.89,55.68,55.85,70284.0,55.68,55.89,55.68,55.85,70284.0
2018-02-09 15:55:00,55.84,55.85,55.36,55.44,59896.0,55.84,55.85,55.36,55.44,59896.0
2018-02-12 09:30:00,55.91,56.46,55.87,56.44,252031.0,55.91,56.46,55.87,56.44,252031.0
2018-02-12 09:35:00,56.34,56.76,56.26,56.6,13957.0,56.34,56.76,56.26,56.6,13957.0
2018-02-12 09:40:00,56.7,56.72,56.52,56.72,3500.0,56.7,56.72,56.52,56.72,3500.0
2018-02-12 09:45:00,56.72,56.8,56.45,56.52,7700.0,56.72,56.8,56.45,56.52,7700.0
2018-02-12 09:50:00,56.45,56.49,56.34,56.4,5425.0,56.45,56.49,56.34,56.4,5425.0
2018-02-12 09:55:00,56.39,56.52,56.33,56.37,3347.0,56.39,56.52,56.33,56.37,3347.0
2018-02-12 10:00:00,56.36,56.73,56.36,56.73,5200.0,56.36,56.73,56.36,56.73,5200.0
2018-02-12 10:05:00,56.68,56.7,56.41,56.41,7400.0,56.68,56.7,56.41,56.41,7400.0
2018-02-12 10:10:00,56.39,56.47,56.22,56.31,8162.0,56.39,56.47,56.22,56.31,8162.0
2018-02-12 10:15:00,56.23,56.24,55.75,55.84,8698.0,56.23,56.24,55.75,55.84,8698.0
2018-02-12 10:20:00,55.87,56.09,55.82,55.85,4638.0,55.87,56.09,55.82,55.85,4638.0
2018-02-12 10:25:00,55.91,55.91,55.65,55.9,10484.0,55.91,55.91,55.65,55.9,10484.0
2018-02-12 10:30:00,55.85,55.91,55.68,55.91,4821.0,55.85,55.91,55.68,55.91,4821.0
2018-02-12 10:35:00,55.91,56.06,55.82,56.05,6840.0,55.91,56.06,55.82,56.05,6840.0
2018-02-12 10:40:00,55.89,56.05,55.86,55.95,5833.0,55.89,56.05,55.86,55.95,5833.0
2018-02-12 10:45:00,55.93,56.07,55.91,56.0,4800.0,55.93,56.07,55.91,56.0,4800.0
2018-02-12 10:50:00,56.1,56.13,55.89,55.95,3547.0,56.1,56.13,55.89,55.95,3547.0
2018-02-12 10:55:00,55.98,56.09,55.98,56.08,3101.0,55.98,56.09,55.98,56.08,3101.0
2018-02-12 11:00:00,56.13,56.13,55.82,55.95,4049.0,56.13,56.13,55.82,55.95,4049.0
2018-02-12 11:05:00,56.04,56.05,55.88,55.88,4004.0,56.04,56.05,55.88,55.88,4004.0
2018-02-12 11:10:00,55.88,55.99,55.77,55.97,4035.0,55.88,55.99,55.77,55.97,4035.0
2018-02-12 11:15:00,55.93,56.05,55.86,55.97,4497.0,55.93,56.05,55.86,55.97,4497.0
2018-02-12 11:20:00,55.96,56.03,55.89,56.03,4958.0,55.96,56.03,55.89,56.03,4958.0
2018-02-12 11:25:00,56.02,56.02,55.89,55.92,5550.0,56.02,56.02,55.89,55.92,5550.0
2018-02-12 11:30:00,55.96,56.05,55.9,56.05,3600.0,55.96,56.05,55.9,56.05,3600.0
2018-02-12 11:35:00,56.04,56.22,56.03,56.22,4822.0,56.04,56.22,56.03,56.22,4822.0
2018-02-12 11:40:00,56.3,56.32,56.25,56.27,1906.0,56.3,56.32,56.25,56.27,1906.0
2018-02-12 11:45:00,56.28,56.35,56.21,56.35,2600.0,56.28,56.35,56.21,56.35,2600.0
2018-02-12 11:50:00,56.35,56.36,56.22,56.36,2950.0,56.35,56.36,56.22,56.36,2950.0
2018-02-12 11:55:00,56.4,56.58,56.4,56.58,7235.0,56.4,56.58,56.4,56.58,7235.0
2018-02-12 12:00:00,56.57,56.61,56.46,56.56,3956.0,56.57,56.61,56.46,56.56,3956.0
2018-02-12 12:05:00,56.57,56.62,56.51,56.62,20849.0,56.57,56.62,56.51,56.62,20849.0
2018-02-12 12:10:00,56.6,56.69,56.57,56.69,2800.0,56.6,56.69,56.57,56.69,2800.0
2018-02-12 12:15:00,56.69,56.78,56.67,56.72,3640.0,56.69,56.78,56.67,56.72,3640.0
2018-02-12 12:20:00,56.73,56.73,56.58,56.66,4518.0,56.73,56.73,56.58,56.66,4518.0
2018-02-12 12:25:00,56.66,56.82,56.64,56.82,15289.0,56.66,56.82,56.64,56.82,15289.0
2018-02-12 12:30:00,56.82,56.83,56.62,56.66,3201.0,56.82,56.83,56.62,56.66,3201.0
2018-02-12 12:35:00,56.66,56.68,56.57,56.61,3763.0,56.66,56.68,56.57,56.61,3763.0
2018-02-12 12:40:00,56.65,56.66,56.56,56.57,6352.0,56.65,56.66,56.56,56.57,6352.0
2018-02-12 12:45:00,56.58,56.63,56.53,56.58,4000.0,56.58,56.63,56.53,56.58,4000.0
2018-02-12 12:50:00,56.61,56.74,56.6,56.71,11854.0,56.61,56.74,56.6,56.71,11854.0
2018-02-12 12:55:00,56.68,56.68,56.57,56.58,3200.0,56.68,56.68,56.57,56.58,3200.0
2018-02-12 13:00:00,56.63,56.68,56.62,56.63,2010.0,56.63,56.68,56.62,56.63,2010.0
2018-02-12 13:05:00,56.61,56.61,56.52,56.58,10949.0,56.61,56.61,56.52,56.58,10949.0
2018-02-12 13:10:00,56.59,56.71,56.59,56.68,5808.0,56.59,56.71,56.59,56.68,5808.0
2018-02-12 13:15:00,56.64,56.67,56.63,56.64,800.0,56.64,56.67,56.63,56.64,800.0
2018-02-12 13:20:00,56.66,56.77,56.63,56.73,4349.0,56.66,56.77,56.63,56.73,4349.0
2018-02-12 13:25:00,56.72,56.77,56.67,56.77,1912.0,56.72,56.77,56.67,56.77,1912.0
2018-02-12 13:30:00,56.78,56.84,56.78,56.83,1775.0,56.78,56.84,56.78,56.83,1775.0
2018-02-12 13:35:00,56.84,56.85,56.74,56.79,2541.0,56.84,56.85,56.74,56.79,2541.0
2018-02-12 13:40:00,56.81,56.84,56.78,56.83,2400.0,56.81,56.84,56.78,56.83,2400.0
2018-02-12 13:45:00,56.83,56.84,56.76,56.8,3600.0,56.83,56.84,56.76,56.8,3600.0
2018-02-12 13:50:00,56.78,56.98,56.77,56.98,4200.0,56.78,56.98,56.77,56.98,4200.0
2018-02-12 13:55:00,56.98,57.08,56.93,56.95,10347.0,56.98,57.08,56.93,56.95,10347.0
2018-02-12 14:00:00,57.0,57.0,56.87,56.87,4200.0,57.0,57.0,56.87,56.87,4200.0
2018-02-12 14:05:00,56.9,56.91,56.84,56.86,2900.0,56.9,56.91,56.84,56.86,2900.0
2018-02-12 14:10:00,56.86,56.89,56.84,56.89,4856.0,56.86,56.89,56.84,56.89,4856.0
2018-02-12 14:15:00,56.89,56.91,56.81,56.84,13099.0,56.89,56.91,56.81,56.84,13099.0
2018-02-12 14:20:00,56.87,56.95,56.85,56.92,1421.0,56.87,56.95,56.85,56.92,1421.0
2018-02-12 14:25:00,56.9,57.04,56.88,57.02,4736.0,56.9,57.04,56.88,57.02,4736.0
2018-02-12 14:30:00,57.04,57.12,57.02,57.04,4400.0,57.04,57.12,57.02,57.04,4400.0
2018-02-12 14:35:00,57.05,57.1,57.0,57.0,6756.0,57.05,57.1,57.0,57.0,6756.0
2018-02-12 14:40:00,57.0,57.06,56.97,56.97,3049.0,57.0,57.06,56.97,56.97,3049.0
2018-02-12 14:45:00,56.96,56.97,56.85,56.9,3000.0,56.96,56.97,56.85,56.9,3000.0
2018-02-12 14:50:00,56.86,56.9,56.81,56.9,4783.0,56.86,56.9,56.81,56.9,4783.0
2018-02-12 14:55:00,56.89,56.95,56.88,56.91,4079.0,56.89,56.95,56.88,56.91,4079.0
2018-02-12 15:00:00,56.88,56.94,56.87,56.87,6095.0,56.88,56.94,56.87,56.87,6095.0
2018-02-12 15:05:00,56.9,56.99,56.9,56.99,5197.0,56.9,56.99,56.9,56.99,5197.0
2018-02-12 15:10:00,56.99,57.14,56.95,57.14,7936.0,56.99,57.14,56.95,57.14,7936.0
2018-02-12 15:15:00,57.13,57.13,56.94,56.98,7566.0,57.13,57.13,56.94,56.98,7566.0
2018-02-12 15:20:00,56.99,57.07,56.99,57.03,6118.0,56.99,57.07,56.99,57.03,6118.0
2018-02-12 15:25:00,56.99,57.0,56.91,56.97,6552.0,56.99,57.0,56.91,56.97,6552.0
2018-02-12 15:30:00,56.94,57.01,56.88,56.91,6855.0,56.94,57.01,56.88,56.91,6855.0
2018-02-12 15:35:00,56.95,56.95,56.77,56.89,6085.0,56.95,56.95,56.77,56.89,6085.0
2018-02-12 15:40:00,56.89,56.96,56.84,56.92,8434.0,56.89,56.96,56.84,56.92,8434.0
2018-02-12 15:45:00,56.91,56.91,56.54,56.57,19858.0,56.91,56.91,56.54,56.57,19858.0
2018-02-12 15:50:00,56.51,56.81,56.51,56.8,26732.0,56.51,56.81,56.51,56.8,26732.0
2018-02-12 15:55:00,56.8,56.83,56.73,56.73,44172.0,56.8,56.83,56.73,56.73,44172.0
2018-02-13 09:30:00,56.37,56.6,56.35,56.35,59226.0,56.37,56.6,56.35,56.35,59226.0
2018-02-13 09:35:00,56.61,56.92,56.6,56.92,161184.0,56.61,56.92,56.6,56.92,161184.0
2018-02-13 09:40:00,56.84,57.06,56.69,56.72,7285.0,56.84,57.06,56.69,56.72,7285.0
2018-02-13 09:45:00,56.65,56.74,56.58,56.68,1700.0,56.65,56.74,56.58,56.68,1700.0
2018-02-13 09:50:00,56.67,56.8,56.62,56.72,2875.0,56.67,56.8,56.62,56.72,2875.0
2018-02-13 09:55:00,56.72,56.81,56.57,56.81,81211.0,56.72,56.81,56.57,56.81,81211.0
2018-02-13 10:00:00,56.83,56.86,56.35,56.35,6181.0,56.83,56.86,56.35,56.35,6181.0
2018-02-13 10:05:00,56.32,56.38,56.17,56.21,3942.0,56.32,56.38,56.17,56.21,3942.0
2018-02-13 10:10:00,56.21,56.37,56.16,56.36,8543.0,56.21,56.37,56.16,56.36,8543.0
2018-02-13 10:15:00,56.38,56.69,56.32,56.69,2800.0,56.38,56.69,56.32,56.69,2800.0
2018-02-13 10:20:00,56.73,56.87,56.7,56.87,4698.0,56.73,56.87,56.7,56.87,4698.0
2018-02-13 10:25:00,56.8,56.84,56.7,56.75,28000.0,56.8,56.84,56.7,56.75,28000.0
2018-02-13 10:30:00,56.7,56.77,56.61,56.61,3479.0,56.7,56.77,56.61,56.61,3479.0
2018-02-13 10:35:00,56.61,56.73,56.59,56.73,3564.0,56.61,56.73,56.59,56.73,3564.0
2018-02-13 10:40:00,56.77,56.8,56.7,56.7,2300.0,56.77,56.8,56.7,56.7,2300.0
2018-02-13 10:45:00,56.7,56.86,56.7,56.84,2914.0,56.7,56.86,56.7,56.84,2914.0
2018-02-13 10:50:00,56.87,56.89,56.8,56.85,3612.0,56.87,56.89,56.8,56.85,3612.0
2018-02-13 10:55:00,56.95,56.95,56.86,56.87,2900.0,56.95,56.95,56.86,56.87,2900.0
2018-02-13 11:00:00,56.83,56.83,56.7,56.73,2500.0,56.83,56.83,56.7,56.73,2500.0
2018-02-13 11:05:00,56.7,56.77,56.57,56.77,3620.0,56.7,56.77,56.57,56.77,3620.0
2018-02-13 11:10:00,56.79,56.79,56.68,56.79,2600.0,56.79,56.79,56.68,56.79,2600.0
2018-02-13 11:15:00,56.73,56.8,56.68,56.8,2163.0,56.73,56.8,56.68,56.8,2163.0
2018-02-13 11:20:00,56.76,56.8,56.71,56.79,1800.0,56.76,56.8,56.71,56.79,1800.0
2018-02-13 11:25:00,56.77,56.78,56.63,56.63,1948.0,56.77,56.78,56.63,56.63,1948.0
2018-02-13 11:30:00,56.71,56.71,56.55,56.55,7032.0,56.71,56.71,56.55,56.55,7032.0
2018-02-13 11:35:00,56.54,56.65,56.54,56.64,1600.0,56.54,56.65,56.54,56.64,1600.0
2018-02-13 11:40:00,56.63,56.66,56.6,56.66,1302.0,56.63,56.66,56.6,56.66,1302.0
2018-02-13 11:45:00,56.66,56.76,56.63,56.72,1508.0,56.66,56.76,56.63,56.72,1508.0
2018-02-13 11:50:00,56.76,56.76,56.66,56.71,2337.0,56.76,56.76,56.66,56.71,2337.0
2018-02-13 11:55:00,56.68,56.74,56.63,56.63,3000.0,56.68,56.74,56.63,56.63,3000.0
2018-02-13 12:00:00,56.63,56.68,56.59,56.67,1500.0,56.63,56.68,56.59,56.67,1500.0
2018-02-13 12:05:00,56.69,56.69,56.64,56.64,900.0,56.69,56.69,56.64,56.64,900.0
2018-02-13 12:10:00,56.62,56.79,56.62,56.78,2815.0,56.62,56.79,56.62,56.78,2815.0
2018-02-13 12:15:00,56.79,56.83,56.75,56.78,3300.0,56.79,56.83,56.75,56.78,3300.0
2018-02-13 12:20:00,56.81,56.81,56.69,56.69,3676.0,56.81,56.81,56.69,56.69,3676.0
2018-02-13 12:25:00,56.63,56.7,56.63,56.64,11000.0,56.63,56.7,56.63,56.64,11000.0
2018-02-13 12:30:00,56.63,56.63,56.45,56.55,2900.0,56.63,56.63,56.45,56.55,2900.0
2018-02-13 12:35:00,56.57,56.59,56.47,56.55,2539.0,56.57,56.59,56.47,56.55,2539.0
2018-02-13 12:40:00,56.5,56.62,56.5,56.62,1750.0,56.5,56.62,56.5,56.62,1750.0
2018-02-13 12:45:00,56.67,56.67,56.61,56.63,2700.0,56.67,56.67,56.61,56.63,2700.0
2018-02-13 12:50:00,56.63,56.71,56.63,56.71,660.0,56.63,56.71,56.63,56.71,660.0
2018-02-13 12:55:00,56.71,56.72,56.64,56.65,4099.0,56.71,56.72,56.64,56.65,4099.0
2018-02-13 13:00:00,56.65,56.67,56.65,56.67,500.0,56.65,56.67,56.65,56.67,500.0
2018-02-13 13:05:00,56.69,56.81,56.68,56.81,6053.0,56.69,56.81,56.68,56.81,6053.0
2018-02-13 13:10:00,56.8,56.84,56.77,56.83,4100.0,56.8,56.84,56.77,56.83,4100.0
2018-02-13 13:15:00,56.85,56.95,56.8,56.95,5794.0,56.85,56.95,56.8,56.95,5794.0
2018-02-13 13:20:00,56.92,57.0,56.92,56.98,3717.0,56.92,57.0,56.92,56.98,3717.0
2018-02-13 13:25:00,57.03,57.03,56.93,56.93,3300.0,57.03,57.03,56.93,56.93,3300.0
2018-02-13 13:30:00,56.93,56.93,56.89,56.93,3602.0,56.93,56.93,56.89,56.93,3602.0
2018-02-13 13:35:00,56.94,57.04,56.9,57.01,3979.0,56.94,57.04,56.9,57.01,3979.0
2018-02-13 13:40:00,57.05,57.05,56.94,56.97,1900.0,57.05,57.05,56.94,56.97,1900.0
2018-02-13 13:45:00,56.98,57.06,56.98,57.06,3474.0,56.98,57.06,56.98,57.06,3474.0
2018-02-13 13:50:00,57.04,57.13,57.04,57.13,2900.0,57.04,57.13,57.04,57.13,2900.0
2018-02-13 13:55:00,57.11,57.12,57.06,57.11,3221.0,57.11,57.12,57.06,57.11,3221.0
2018-02-13 14:00:00,57.11,57.13,57.03,57.04,3000.0,57.11,57.13,57.03,57.04,3000.0
2018-02-13 14:05:00,57.05,57.22,57.05,57.21,6337.0,57.05,57.22,57.05,57.21,6337.0
2018-02-13 14:10:00,57.21,57.36,57.21,57.27,5927.0,57.21,57.36,57.21,57.27,5927.0
2018-02-13 14:15:00,57.28,57.33,57.25,57.28,3960.0,57.28,57.33,57.25,57.28,3960.0
2018-02-13 14:20:00,57.28,57.28,57.2,57.2,6625.0,57.28,57.28,57.2,57.2,6625.0
2018-02-13 14:25:00,57.2,57.2,57.17,57.17,600.0,57.2,57.2,57.17,57.17,600.0
2018-02-13 14:30:00,57.17,57.17,57.1,57.15,2700.0,57.17,57.17,57.1,57.15,2700.0
2018-02-13 14:35:00,57.17,57.21,57.09,57.09,9830.0,57.17,57.21,57.09,57.09,9830.0
2018-02-13 14:40:00,57.08,57.08,56.81,56.98,19025.0,57.08,57.08,56.81,56.98,19025.0
2018-02-13 14:45:00,56.95,56.98,56.91,56.95,4170.0,56.95,56.98,56.91,56.95,4170.0
2018-02-13 14:50:00,56.96,57.13,56.95,57.07,3662.0,56.96,57.13,56.95,57.07,3662.0
2018-02-13 14:55:00,57.06,57.11,57.06,57.1,2059.0,57.06,57.11,57.06,57.1,2059.0
2018-02-13 15:00:00,57.11,57.15,57.07,57.12,4269.0,57.11,57.15,57.07,57.12,4269.0
2018-02-13 15:05:00,57.1,57.13,56.92,57.02,12732.0,57.1,57.13,56.92,57.02,12732.0
2018-02-13 15:10:00,57.01,57.1,57.01,57.1,4030.0,57.01,57.1,57.01,57.1,4030.0
2018-02-13 15:15:00,57.1,57.13,57.04,57.06,4357.0,57.1,57.13,57.04,57.06,4357.0
2018-02-13 15:20:00,57.05,57.08,56.94,57.08,10250.0,57.05,57.08,56.94,57.08,10250.0
2018-02-13 15:25:00,57.07,57.12,57.04,57.08,5871.0,57.07,57.12,57.04,57.08,5871.0
2018-02-13 15:30:00,57.06,57.11,57.0,57.11,6721.0,57.06,57.11,57.0,57.11,6721.0
2018-02-13 15:35:00,57.1,57.1,56.93,57.04,26883.0,57.1,57.1,56.93,57.04,26883.0
2018-02-13 15:40:00,57.02,57.03,56.87,56.92,10219.0,57.02,57.03,56.87,56.92,10219.0
2018-02-13 15:45:00,56.92,56.93,56.82,56.92,18937.0,56.92,56.93,56.82,56.92,18937.0
2018-02-13 15:50:00,56.97,57.04,56.96,57.0,23870.0,56.97,57.04,56.96,57.0,23870.0
2018-02-13 15:55:00,57.0,57.02,56.86,56.92,46344.0,57.0,57.02,56.86,56.92,46344.0
2018-02-14 09:30:00,56.56,56.89,56.43,56.67,11913.0,56.56,56.89,56.43,56.67,11913.0
2018-02-14 09:35:00,56.78,57.2,56.78,57.03,4036.0,56.78,57.2,56.78,57.03,4036.0
2018-02-14 09:40:00,57.03,57.33,57.01,57.17,5867.0,57.03,57.33,57.01,57.17,5867.0
2018-02-14 09:45:00,57.13,57.23,57.08,57.22,3005.0,57.13,57.23,57.08,57.22,3005.0
2018-02-14 09:50:00,57.29,57.42,57.23,57.35,3235.0,57.29,57.42,57.23,57.35,3235.0
2018-02-14 09:55:00,57.36,57.49,57.35,57.38,4035.0,57.36,57.49,57.35,57.38,4035.0
2018-02-14 10:00:00,57.38,57.5,57.37,57.41,10511.0,57.38,57.5,57.37,57.41,10511.0
2018-02-14 10:05:00,57.44,57.68,57.44,57.68,16923.0,57.44,57.68,57.44,57.68,16923.0
2018-02-14 10:10:00,57.72,57.91,57.72,57.76,10379.0,57.72,57.91,57.72,57.76,10379.0
2018-02-14 10:15:00,57.78,58.0,57.71,58.0,8442.0,57.78,58.0,57.71,58.0,8442.0
2018-02-14 10:20:00,58.0,58.03,57.78,57.78,17940.0,58.0,58.03,57.78,57.78,17940.0
2018-02-14 10:25:00,57.78,57.82,57.69,57.75,15146.0,57.78,57.82,57.69,57.75,15146.0
2018-02-14 10:30:00,57.73,57.79,57.45,57.49,17630.0,57.73,57.79,57.45,57.49,17630.0
2018-02-14 10:35:00,57.53,57.55,57.35,57.37,25764.0,57.53,57.55,57.35,57.37,25764.0
2018-02-14 10:40:00,57.43,57.47,57.14,57.29,15952.0,57.43,57.47,57.14,57.29,15952.0
2018-02-14 10:45:00,57.3,57.34,57.11,57.11,10222.0,57.3,57.34,57.11,57.11,10222.0
2018-02-14 10:50:00,57.03,57.03,56.6,56.9,45404.0,57.03,57.03,56.6,56.9,45404.0
2018-02-14 10:55:00,56.89,57.06,56.89,56.98,15535.0,56.89,57.06,56.89,56.98,15535.0
2018-02-14 11:00:00,57.04,57.14,57.02,57.05,10256.0,57.04,57.14,57.02,57.05,10256.0
2018-02-14 11:05:00,57.04,57.25,57.04,57.21,12541.0,57.04,57.25,57.04,57.21,12541.0
2018-02-14 11:10:00,57.2,57.26,57.11,57.21,11185.0,57.2,57.26,57.11,57.21,11185.0
2018-02-14 11:15:00,57.23,57.23,57.04,57.05,5897.0,57.23,57.23,57.04,57.05,5897.0
2018-02-14 11:20:00,57.09,57.13,57.01,57.1,5400.0,57.09,57.13,57.01,57.1,5400.0
2018-02-14 11:25:00,57.07,57.14,57.01,57.1,5650.0,57.07,57.14,57.01,57.1,5650.0
2018-02-14 11:30:00,57.11,57.13,57.0,57.08,14219.0,57.11,57.13,57.0,57.08,14219.0
2018-02-14 11:35:00,57.07,57.09,56.97,57.05,9239.0,57.07,57.09,56.97,57.05,9239.0
2018-02-14 11:40:00,57.07,57.24,57.04,57.24,26800.0,57.07,57.24,57.04,57.24,26800.0
2018-02-14 11:45:00,57.23,57.25,57.04,57.04,5372.0,57.23,57.25,57.04,57.04,5372.0
2018-02-14 11:50:00,57.05,57.11,56.97,57.0,8590.0,57.05,57.11,56.97,57.0,8590.0
2018-02-14 11:55:00,57.0,57.02,56.9,56.96,11842.0,57.0,57.02,56.9,56.96,11842.0
2018-02-14 12:00:00,56.99,57.0,56.91,56.92,6924.0,56.99,57.0,56.91,56.92,6924.0
2018-02-14 12:05:00,56.93,56.98,56.84,56.92,6293.0,56.93,56.98,56.84,56.92,6293.0
2018-02-14 12:10:00,56.96,57.0,56.89,56.97,11401.0,56.96,57.0,56.89,56.97,11401.0
2018-02-14 12:15:00,56.94,56.96,56.9,56.91,2209.0,56.94,56.96,56.9,56.91,2209.0
2018-02-14 12:20:00,56.91,57.0,56.88,56.97,9176.0,56.91,57.0,56.88,56.97,9176.0
2018-02-14 12:25:00,56.99,57.03,56.97,56.97,11323.0,56.99,57.03,56.97,56.97,11323.0
2018-02-14 12:30:00,57.01,57.03,56.92,56.99,32597.0,57.01,57.03,56.92,56.99,32597.0
2018-02-14 12:35:00,57.0,57.04,56.94,56.94,18084.0,57.0,57.04,56.94,56.94,18084.0
2018-02-14 12:40:00,56.98,57.17,56.98,57.09,15171.0,56.98,57.17,56.98,57.09,15171.0
2018-02-14 12:45:00,57.11,57.17,57.04,57.04,9292.0,57.11,57.17,57.04,57.04,9292.0
2018-02-14 12:50:00,57.03,57.16,57.0,57.04,18724.0,57.03,57.16,57.0,57.04,18724.0
2018-02-14 12:55:00,57.03,57.19,57.03,57.15,11876.0,57.03,57.19,57.03,57.15,11876.0
2018-02-14 13:00:00,57.17,57.18,57.1,57.12,17271.0,57.17,57.18,57.1,57.12,17271.0
2018-02-14 13:05:00,57.16,57.26,57.13,57.26,17315.0,57.16,57.26,57.13,57.26,17315.0
2018-02-14 13:10:00,57.27,57.36,57.24,57.33,5760.0,57.27,57.36,57.24,57.33,5760.0
2018-02-14 13:15:00,57.35,57.39,57.32,57.37,8512.0,57.35,57.39,57.32,57.37,8512.0
2018-02-14 13:20:00,57.36,57.43,57.33,57.43,9037.0,57.36,57.43,57.33,57.43,9037.0
2018-02-14 13:25:00,57.41,57.41,57.25,57.26,6724.0,57.41,57.41,57.25,57.26,6724.0
2018-02-14 13:30:00,57.27,57.35,57.27,57.35,7731.0,57.27,57.35,57.27,57.35,7731.0
2018-02-14 13:35:00,57.35,57.35,57.27,57.3,5929.0,57.35,57.35,57.27,57.3,5929.0
2018-02-14 13:40:00,57.3,57.33,57.25,57.33,8988.0,57.3,57.33,57.25,57.33,8988.0
2018-02-14 13:45:00,57.33,57.36,57.31,57.36,8678.0,57.33,57.36,57.31,57.36,8678.0
2018-02-14 13:50:00,57.37,57.39,57.34,57.36,7718.0,57.37,57.39,57.34,57.36,7718.0
2018-02-14 13:55:00,57.35,57.36,57.25,57.25,5095.0,57.35,57.36,57.25,57.25,5095.0
2018-02-14 14:00:00,57.28,57.37,57.28,57.34,5779.0,57.28,57.37,57.28,57.34,5779.0
2018-02-14 14:05:00,57.38,57.43,57.34,57.43,6757.0,57.38,57.43,57.34,57.43,6757.0
2018-02-14 14:10:00,57.44,57.55,57.43,57.54,3805.0,57.44,57.55,57.43,57.54,3805.0
2018-02-14 14:15:00,57.54,57.59,57.5,57.59,3618.0,57.54,57.59,57.5,57.59,3618.0
2018-02-14 14:20:00,57.6,57.71,57.6,57.7,5793.0,57.6,57.71,57.6,57.7,5793.0
2018-02-14 14:25:00,57.71,57.71,57.59,57.61,6299.0,57.71,57.71,57.59,57.61,6299.0
2018-02-14 14:30:00,57.6,57.63,57.56,57.6,5291.0,57.6,57.63,57.56,57.6,5291.0
2018-02-14 14:35:00,57.62,57.72,57.62,57.71,6994.0,57.62,57.72,57.62,57.71,6994.0
2018-02-14 14:40:00,57.73,57.73,57.68,57.7,5197.0,57.73,57.73,57.68,57.7,5197.0
2018-02-14 14:45:00,57.68,57.7,57.59,57.67,6860.0,57.68,57.7,57.59,57.67,6860.0
2018-02-14 14:50:00,57.68,57.75,57.65,57.75,8400.0,57.68,57.75,57.65,57.75,8400.0
2018-02-14 14:55:00,57.75,57.76,57.7,57.74,5690.0,57.75,57.76,57.7,57.74,5690.0
2018-02-14 15:00:00,57.75,57.91,57.75,57.89,10803.0,57.75,57.91,57.75,57.89,10803.0
2018-02-14 15:05:00,57.88,57.97,57.88,57.89,11027.0,57.88,57.97,57.88,57.89,11027.0
2018-02-14 15:10:00,57.88,57.99,57.86,57.99,12180.0,57.88,57.99,57.86,57.99,12180.0
2018-02-14 15:15:00,58.0,58.06,57.99,58.01,5551.0,58.0,58.06,57.99,58.01,5551.0
2018-02-14 15:20:00,58.02,58.02,57.94,57.95,6950.0,58.02,58.02,57.94,57.95,6950.0
2018-02-14 15:25:00,57.95,57.99,57.92,57.93,14592.0,57.95,57.99,57.92,57.93,14592.0
2018-02-14 15:30:00,57.94,57.95,57.87,57.87,7638.0,57.94,57.95,57.87,57.87,7638.0
2018-02-14 15:35:00,57.88,57.88,57.75,57.78,9614.0,57.88,57.88,57.75,57.78,9614.0
2018-02-14 15:40:00,57.8,57.82,57.78,57.8,12076.0,57.8,57.82,57.78,57.8,12076.0
2018-02-14 15:45:00,57.78,57.87,57.76,57.87,19412.0,57.78,57.87,57.76,57.87,19412.0
2018-02-14 15:50:00,57.86,57.91,57.84,57.86,30586.0,57.86,57.91,57.84,57.86,30586.0
2018-02-14 15:55:00,57.85,57.94,57.82,57.94,54839.0,57.85,57.94,57.82,57.94,54839.0
2018-02-15 09:30:00,58.48,58.62,58.26,58.55,11732.0,58.48,58.62,58.26,58.55,11732.0
2018-02-15 09:35:00,58.41,58.45,58.18,58.43,10733.0,58.41,58.45,58.18,58.43,10733.0
2018-02-15 09:40:00,58.41,58.47,58.05,58.12,6502.0,58.41,58.47,58.05,58.12,6502.0
2018-02-15 09:45:00,58.05,58.33,58.01,58.33,14909.0,58.05,58.33,58.01,58.33,14909.0
2018-02-15 09:50:00,58.28,58.5,58.26,58.36,6470.0,58.28,58.5,58.26,58.36,6470.0
2018-02-15 09:55:00,58.41,58.55,58.37,58.5,4225.0,58.41,58.55,58.37,58.5,4225.0
2018-02-15 10:00:00,58.51,58.59,58.49,58.52,5281.0,58.51,58.59,58.49,58.52,5281.0
2018-02-15 10:05:00,58.55,58.55,58.43,58.44,7000.0,58.55,58.55,58.43,58.44,7000.0
2018-02-15 10:10:00,58.42,58.58,58.4,58.54,10701.0,58.42,58.58,58.4,58.54,10701.0
2018-02-15 10:15:00,58.52,58.54,58.46,58.5,9177.0,58.52,58.54,58.46,58.5,9177.0
2018-02-15 10:20:00,58.5,58.62,58.47,58.58,38100.0,58.5,58.62,58.47,58.58,38100.0
2018-02-15 10:25:00,58.6,58.77,58.57,58.75,11861.0,58.6,58.77,58.57,58.75,11861.0
2018-02-15 10:30:00,58.8,58.89,58.8,58.83,14966.0,58.8,58.89,58.8,58.83,14966.0
2018-02-15 10:35:00,58.82,58.82,58.71,58.71,6822.0,58.82,58.82,58.71,58.71,6822.0
2018-02-15 10:40:00,58.71,58.74,58.54,58.56,11920.0,58.71,58.74,58.54,58.56,11920.0
2018-02-15 10:45:00,58.58,58.64,58.37,58.39,22720.0,58.58,58.64,58.37,58.39,22720.0
2018-02-15 10:50:00,58.42,58.5,58.36,58.45,9695.0,58.42,58.5,58.36,58.45,9695.0
2018-02-15 10:55:00,58.46,58.46,58.0,58.02,23081.0,58.46,58.46,58.0,58.02,23081.0
2018-02-15 11:00:00,58.02,58.08,57.97,58.0,15451.0,58.02,58.08,57.97,58.0,15451.0
2018-02-15 11:05:00,58.0,58.08,57.97,58.04,36953.0,58.0,58.08,57.97,58.04,36953.0
2018-02-15 11:10:00,58.09,58.4,58.04,58.36,30410.0,58.09,58.4,58.04,58.36,30410.0
2018-02-15 11:15:00,58.38,58.46,58.32,58.41,12974.0,58.38,58.46,58.32,58.41,12974.0
2018-02-15 11:20:00,58.41,58.5,58.41,58.45,8488.0,58.41,58.5,58.41,58.45,8488.0
2018-02-15 11:25:00,58.44,58.47,58.39,58.43,10916.0,58.44,58.47,58.39,58.43,10916.0
2018-02-15 11:30:00,58.46,58.46,58.34,58.38,5831.0,58.46,58.46,58.34,58.38,5831.0
2018-02-15 11:35:00,58.39,58.48,58.39,58.45,9272.0,58.39,58.48,58.39,58.45,9272.0
2018-02-15 11:40:00,58.46,58.48,58.43,58.48,6273.0,58.46,58.48,58.43,58.48,6273.0
2018-02-15 11:45:00,58.45,58.47,58.39,58.44,7981.0,58.45,58.47,58.39,58.44,7981.0
2018-02-15 11:50:00,58.44,58.52,58.43,58.52,10291.0,58.44,58.52,58.43,58.52,10291.0
2018-02-15 11:55:00,58.49,58.64,58.47,58.64,14852.0,58.49,58.64,58.47,58.64,14852.0
2018-02-15 12:00:00,58.65,58.71,58.64,58.71,11931.0,58.65,58.71,58.64,58.71,11931.0
2018-02-15 12:05:00,58.69,58.72,58.66,58.72,6734.0,58.69,58.72,58.66,58.72,6734.0
2018-02-15 12:10:00,58.73,58.8,58.71,58.8,4090.0,58.73,58.8,58.71,58.8,4090.0
2018-02-15 12:15:00,58.79,58.86,58.78,58.83,6546.0,58.79,58.86,58.78,58.83,6546.0
2018-02-15 12:20:00,58.84,58.93,58.83,58.9,6420.0,58.84,58.93,58.83,58.9,6420.0
2018-02-15 12:25:00,58.91,58.98,58.89,58.96,6631.0,58.91,58.98,58.89,58.96,6631.0
2018-02-15 12:30:00,58.94,58.99,58.91,58.96,7298.0,58.94,58.99,58.91,58.96,7298.0
2018-02-15 12:35:00,58.98,58.99,58.87,58.92,9953.0,58.98,58.99,58.87,58.92,9953.0
2018-02-15 12:40:00,58.92,58.94,58.74,58.78,10527.0,58.92,58.94,58.74,58.78,10527.0
2018-02-15 12:45:00,58.79,58.86,58.78,58.82,5331.0,58.79,58.86,58.78,58.82,5331.0
2018-02-15 12:50:00,58.85,58.91,58.81,58.88,13480.0,58.85,58.91,58.81,58.88,13480.0
2018-02-15 12:55:00,58.9,59.0,58.89,58.94,18059.0,58.9,59.0,58.89,58.94,18059.0
2018-02-15 13:00:00,58.94,58.97,58.89,58.89,20267.0,58.94,58.97,58.89,58.89,20267.0
2018-02-15 13:05:00,58.91,58.91,58.84,58.86,6280.0,58.91,58.91,58.84,58.86,6280.0
2018-02-15 13:10:00,58.89,58.97,58.89,58.97,5500.0,58.89,58.97,58.89,58.97,5500.0
2018-02-15 13:15:00,59.0,59.01,58.93,58.96,4454.0,59.0,59.01,58.93,58.96,4454.0
2018-02-15 13:20:00,58.91,58.92,58.8,58.85,3326.0,58.91,58.92,58.8,58.85,3326.0
2018-02-15 13:25:00,58.81,58.9,58.81,58.9,8670.0,58.81,58.9,58.81,58.9,8670.0
2018-02-15 13:30:00,58.86,58.86,58.78,58.78,4797.0,58.86,58.86,58.78,58.78,4797.0
2018-02-15 13:35:00,58.8,58.93,58.8,58.92,13465.0,58.8,58.93,58.8,58.92,13465.0
2018-02-15 13:40:00,58.9,58.9,58.87,58.89,10357.0,58.9,58.9,58.87,58.89,10357.0
2018-02-15 13:45:00,58.91,58.96,58.87,58.91,31924.0,58.91,58.96,58.87,58.91,31924.0
2018-02-15 13:50:00,58.9,58.96,58.88,58.96,6200.0,58.9,58.96,58.88,58.96,6200.0
2018-02-15 13:55:00,58.96,58.99,58.88,58.9,16252.0,58.96,58.99,58.88,58.9,16252.0
2018-02-15 14:00:00,58.9,58.92,58.84,58.9,17339.0,58.9,58.92,58.84,58.9,17339.0
2018-02-15 14:05:00,58.88,59.02,58.87,59.02,7864.0,58.88,59.02,58.87,59.02,7864.0
2018-02-15 14:10:00,59.01,59.01,58.93,58.96,5366.0,59.01,59.01,58.93,58.96,5366.0
2018-02-15 14:15:00,58.98,59.14,58.98,58.98,5877.0,58.98,59.14,58.98,58.98,5877.0
2018-02-15 14:20:00,59.0,59.02,58.79,58.83,16262.0,59.0,59.02,58.79,58.83,16262.0
2018-02-15 14:25:00,58.87,58.97,58.87,58.95,3800.0,58.87,58.97,58.87,58.95,3800.0
2018-02-15 14:30:00,59.0,59.03,58.92,58.99,8299.0,59.0,59.03,58.92,58.99,8299.0
2018-02-15 14:35:00,58.99,59.11,58.99,59.11,1900.0,58.99,59.11,58.99,59.11,1900.0
2018-02-15 14:40:00,59.1,59.1,59.07,59.07,8973.0,59.1,59.1,59.07,59.07,8973.0
2018-02-15 14:45:00,59.08,59.08,59.01,59.03,9073.0,59.08,59.08,59.01,59.03,9073.0
2018-02-15 14:50:00,59.08,59.08,58.94,58.97,27211.0,59.08,59.08,58.94,58.97,27211.0
2018-02-15 14:55:00,58.96,59.03,58.94,59.03,7625.0,58.96,59.03,58.94,59.03,7625.0
2018-02-15 15:00:00,59.01,59.16,58.99,59.15,11841.0,59.01,59.16,58.99,59.15,11841.0
2018-02-15 15:05:00,59.15,59.16,59.06,59.08,13813.0,59.15,59.16,59.06,59.08,13813.0
2018-02-15 15:10:00,59.08,59.16,59.06,59.13,4399.0,59.08,59.16,59.06,59.13,4399.0
2018-02-15 15:15:00,59.16,59.19,59.13,59.14,8266.0,59.16,59.19,59.13,59.14,8266.0
2018-02-15 15:20:00,59.15,59.26,59.15,59.21,10009.0,59.15,59.26,59.15,59.21,10009.0
2018-02-15 15:25:00,59.22,59.22,59.04,59.06,18602.0,59.22,59.22,59.04,59.06,18602.0
2018-02-15 15:30:00,59.07,59.07,58.89,58.89,15496.0,59.07,59.07,58.89,58.89,15496.0
2018-02-15 15:35:00,58.9,58.9,58.83,58.85,12422.0,58.9,58.9,58.83,58.85,12422.0
2018-02-15 15:40:00,58.88,58.96,58.86,58.91,17411.0,58.88,58.96,58.86,58.91,17411.0
2018-02-15 15:45:00,58.9,58.95,58.89,58.94,15790.0,58.9,58.95,58.89,58.94,15790.0
2018-02-15 15:50:00,58.94,58.96,58.92,58.94,18956.0,58.94,58.96,58.92,58.94,18956.0
2018-02-15 15:55:00,58.94,59.0,58.86,58.91,79418.0,58.94,59.0,58.86,58.91,79418.0
2018-02-16 09:30:00,59.08,59.3,58.91,59.3,7666.0,59.08,59.3,58.91,59.3,7666.0
2018-02-16 09:35:00,59.32,59.64,59.27,59.51,17188.0,59.32,59.64,59.27,59.51,17188.0
2018-02-16 09:40:00,59.51,59.72,59.34,59.35,8254.0,59.51,59.72,59.34,59.35,8254.0
2018-02-16 09:45:00,59.43,59.63,59.37,59.56,12434.0,59.43,59.63,59.37,59.56,12434.0
2018-02-16 09:50:00,59.56,59.74,59.51,59.74,8434.0,59.56,59.74,59.51,59.74,8434.0
2018-02-16 09:55:00,59.71,59.74,59.49,59.54,4586.0,59.71,59.74,59.49,59.54,4586.0
2018-02-16 10:00:00,59.49,59.66,59.31,59.4,7840.0,59.49,59.66,59.31,59.4,7840.0
2018-02-16 10:05:00,59.4,59.51,59.36,59.46,11011.0,59.4,59.51,59.36,59.46,11011.0
2018-02-16 10:10:00,59.46,59.54,59.34,59.54,10268.0,59.46,59.54,59.34,59.54,10268.0
2018-02-16 10:15:00,59.49,59.79,59.49,59.65,6128.0,59.49,59.79,59.49,59.65,6128.0
2018-02-16 10:20:00,59.62,59.73,59.58,59.7,8754.0,59.62,59.73,59.58,59.7,8754.0
2018-02-16 10:25:00,59.68,59.98,59.68,59.98,8099.0,59.68,59.98,59.68,59.98,8099.0
2018-02-16 10:30:00,59.98,60.0,59.77,59.77,12363.0,59.98,60.0,59.77,59.77,12363.0
2018-02-16 10:35:00,59.8,59.97,59.8,59.91,14348.0,59.8,59.97,59.8,59.91,14348.0
2018-02-16 10:40:00,59.92,59.95,59.83,59.86,9506.0,59.92,59.95,59.83,59.86,9506.0
2018-02-16 10:45:00,59.89,60.13,59.87,60.11,29413.0,59.89,60.13,59.87,60.11,29413.0
2018-02-16 10:50:00,60.13,60.33,60.1,60.3,24980.0,60.13,60.33,60.1,60.3,24980.0
2018-02-16 10:55:00,60.28,60.45,60.24,60.24,11150.0,60.28,60.45,60.24,60.24,11150.0
2018-02-16 11:00:00,60.24,60.3,60.15,60.22,18715.0,60.24,60.3,60.15,60.22,18715.0
2018-02-16 11:05:00,60.25,60.25,60.03,60.12,17851.0,60.25,60.25,60.03,60.12,17851.0
2018-02-16 11:10:00,60.11,60.27,60.1,60.27,24747.0,60.11,60.27,60.1,60.27,24747.0
2018-02-16 11:15:00,60.27,60.37,60.26,60.29,9880.0,60.27,60.37,60.26,60.29,9880.0
2018-02-16 11:20:00,60.31,60.42,60.19,60.22,11300.0,60.31,60.42,60.19,60.22,11300.0
2018-02-16 11:25:00,60.23,60.23,60.04,60.1,8333.0,60.23,60.23,60.04,60.1,8333.0
2018-02-16 11:30:00,60.11,60.16,60.08,60.11,8996.0,60.11,60.16,60.08,60.11,8996.0
2018-02-16 11:35:00,60.11,60.12,60.07,60.12,12275.0,60.11,60.12,60.07,60.12,12275.0
2018-02-16 11:40:00,60.1,60.13,60.03,60.06,11138.0,60.1,60.13,60.03,60.06,11138.0
2018-02-16 11:45:00,60.05,60.11,60.04,60.11,4619.0,60.05,60.11,60.04,60.11,4619.0
2018-02-16 11:50:00,60.12,60.16,60.08,60.11,16070.0,60.12,60.16,60.08,60.11,16070.0
2018-02-16 11:55:00,60.13,60.19,60.12,60.19,10508.0,60.13,60.19,60.12,60.19,10508.0
2018-02-16 12:00:00,60.19,60.21,60.07,60.13,10400.0,60.19,60.21,60.07,60.13,10400.0
2018-02-16 12:05:00,60.14,60.19,60.1,60.19,11927.0,60.14,60.19,60.1,60.19,11927.0
2018-02-16 12:10:00,60.2,60.35,60.18,60.34,22653.0,60.2,60.35,60.18,60.34,22653.0
2018-02-16 12:15:00,60.34,60.39,60.31,60.34,6616.0,60.34,60.39,60.31,60.34,6616.0
2018-02-16 12:20:00,60.35,60.39,60.28,60.28,5248.0,60.35,60.39,60.28,60.28,5248.0
2018-02-16 12:25:00,60.31,60.39,60.26,60.39,5045.0,60.31,60.39,60.26,60.39,5045.0
2018-02-16 12:30:00,60.4,60.53,60.39,60.47,11929.0,60.4,60.53,60.39,60.47,11929.0
2018-02-16 12:35:00,60.49,60.61,60.49,60.54,9391.0,60.49,60.61,60.49,60.54,9391.0
2018-02-16 12:40:00,60.53,60.6,60.52,60.55,7648.0,60.53,60.6,60.52,60.55,7648.0
2018-02-16 12:45:00,60.57,60.64,60.56,60.63,6700.0,60.57,60.64,60.56,60.63,6700.0
2018-02-16 12:50:00,60.63,60.63,60.3,60.36,12953.0,60.63,60.63,60.3,60.36,12953.0
2018-02-16 12:55:00,60.35,60.41,60.3,60.34,7078.0,60.35,60.41,60.3,60.34,7078.0
2018-02-16 13:00:00,60.36,60.53,60.36,60.53,13672.0,60.36,60.53,60.36,60.53,13672.0
2018-02-16 13:05:00,60.51,60.53,60.46,60.51,8730.0,60.51,60.53,60.46,60.51,8730.0
2018-02-16 13:10:00,60.51,60.51,60.37,60.4,9402.0,60.51,60.51,60.37,60.4,9402.0
2018-02-16 13:15:00,60.4,60.43,60.29,60.31,6241.0,60.4,60.43,60.29,60.31,6241.0
2018-02-16 13:20:00,60.32,60.34,60.06,60.25,19875.0,60.32,60.34,60.06,60.25,19875.0
2018-02-16 13:25:00,60.28,60.32,60.21,60.32,6500.0,60.28,60.32,60.21,60.32,6500.0
2018-02-16 13:30:00,60.26,60.26,60.15,60.22,6824.0,60.26,60.26,60.15,60.22,6824.0
2018-02-16 13:35:00,60.22,60.32,60.22,60.29,13191.0,60.22,60.32,60.22,60.29,13191.0
2018-02-16 13:40:00,60.27,60.47,60.27,60.47,9600.0,60.27,60.47,60.27,60.47,9600.0
2018-02-16 13:45:00,60.5,60.51,60.39,60.4,7993.0,60.5,60.51,60.39,60.4,7993.0
2018-02-16 13:50:00,60.37,60.4,60.2,60.24,6000.0,60.37,60.4,60.2,60.24,6000.0
2018-02-16 13:55:00,60.22,60.27,60.17,60.17,9596.0,60.22,60.27,60.17,60.17,9596.0
2018-02-16 14:00:00,60.19,60.25,60.18,60.19,4436.0,60.19,60.25,60.18,60.19,4436.0
2018-02-16 14:05:00,60.19,60.19,59.94,59.98,5874.0,60.19,60.19,59.94,59.98,5874.0
2018-02-16 14:10:00,60.0,60.07,59.91,59.92,7283.0,60.0,60.07,59.91,59.92,7283.0
2018-02-16 14:15:00,59.94,59.94,59.81,59.87,10816.0,59.94,59.94,59.81,59.87,10816.0
2018-02-16 14:20:00,59.85,59.85,59.73,59.79,5035.0,59.85,59.85,59.73,59.79,5035.0
2018-02-16 14:25:00,59.8,59.92,59.75,59.87,47700.0,59.8,59.92,59.75,59.87,47700.0
2018-02-16 14:30:00,59.88,59.88,59.75,59.82,16518.0,59.88,59.88,59.75,59.82,16518.0
2018-02-16 14:35:00,59.83,59.93,59.8,59.88,11715.0,59.83,59.93,59.8,59.88,11715.0
2018-02-16 14:40:00,59.87,59.87,59.75,59.75,4700.0,59.87,59.87,59.75,59.75,4700.0
2018-02-16 14:45:00,59.77,59.77,59.67,59.76,9350.0,59.77,59.77,59.67,59.76,9350.0
2018-02-16 14:50:00,59.73,59.74,59.64,59.73,6126.0,59.73,59.74,59.64,59.73,6126.0
2018-02-16 14:55:00,59.73,59.92,59.73,59.92,14881.0,59.73,59.92,59.73,59.92,14881.0
2018-02-16 15:00:00,59.91,59.96,59.82,59.82,9014.0,59.91,59.96,59.82,59.82,9014.0
2018-02-16 15:05:00,59.83,59.85,59.75,59.85,7863.0,59.83,59.85,59.75,59.85,7863.0
2018-02-16 15:10:00,59.85,59.9,59.81,59.83,6302.0,59.85,59.9,59.81,59.83,6302.0
2018-02-16 15:15:00,59.83,59.83,59.71,59.72,8507.0,59.83,59.83,59.71,59.72,8507.0
2018-02-16 15:20:00,59.71,59.79,59.71,59.76,9035.0,59.71,59.79,59.71,59.76,9035.0
2018-02-16 15:25:00,59.78,59.83,59.76,59.83,15815.0,59.78,59.83,59.76,59.83,15815.0
2018-02-16 15:30:00,59.8,59.84,59.74,59.78,9199.0,59.8,59.84,59.74,59.78,9199.0
2018-02-16 15:35:00,59.76,59.84,59.76,59.84,11461.0,59.76,59.84,59.76,59.84,11461.0
2018-02-16 15:40:00,59.83,59.84,59.74,59.77,8734.0,59.83,59.84,59.74,59.77,8734.0
2018-02-16 15:45:00,59.78,59.94,59.78,59.93,34169.0,59.78,59.94,59.78,59.93,34169.0
2018-02-16 15:50:00,59.92,59.95,59.85,59.93,30418.0,59.92,59.95,59.85,59.93,30418.0
2018-02-16 15:55:00,59.92,59.95,59.65,59.77,107167.0,59.92,59.95,59.65,59.77,107167.0
2018-02-20 09:30:00,59.27,59.44,59.05,59.2,25064.0,59.27,59.44,59.05,59.2,25064.0
2018-02-20 09:35:00,59.2,59.9,59.2,59.9,9538.0,59.2,59.9,59.2,59.9,9538.0
2018-02-20 09:40:00,59.9,59.95,59.71,59.83,6055.0,59.9,59.95,59.71,59.83,6055.0
2018-02-20 09:45:00,59.87,59.98,59.82,59.9,3022.0,59.87,59.98,59.82,59.9,3022.0
2018-02-20 09:50:00,59.97,60.02,59.82,59.82,3281.0,59.97,60.02,59.82,59.82,3281.0
2018-02-20 09:55:00,59.88,60.0,59.88,59.96,2283.0,59.88,60.0,59.88,59.96,2283.0
2018-02-20 10:00:00,59.92,60.0,59.91,60.0,1400.0,59.92,60.0,59.91,60.0,1400.0
2018-02-20 10:05:00,60.0,60.04,59.93,60.04,5159.0,60.0,60.04,59.93,60.04,5159.0
2018-02-20 10:10:00,60.11,60.3,60.1,60.3,11296.0,60.11,60.3,60.1,60.3,11296.0
2018-02-20 10:15:00,60.25,60.35,60.17,60.29,10152.0,60.25,60.35,60.17,60.29,10152.0
2018-02-20 10:20:00,60.31,60.47,60.31,60.47,13778.0,60.31,60.47,60.31,60.47,13778.0
2018-02-20 10:25:00,60.48,60.54,60.45,60.45,4029.0,60.48,60.54,60.45,60.45,4029.0
2018-02-20 10:30:00,60.46,60.52,60.44,60.5,12116.0,60.46,60.52,60.44,60.5,12116.0
2018-02-20 10:35:00,60.5,60.53,60.36,60.39,6748.0,60.5,60.53,60.36,60.39,6748.0
2018-02-20 10:40:00,60.39,60.51,60.38,60.51,3222.0,60.39,60.51,60.38,60.51,3222.0
2018-02-20 10:45:00,60.53,60.57,60.5,60.5,8623.0,60.53,60.57,60.5,60.5,8623.0
2018-02-20 10:50:00,60.5,60.5,60.36,60.4,4276.0,60.5,60.5,60.36,60.4,4276.0
2018-02-20 10:55:00,60.39,60.42,60.24,60.28,7199.0,60.39,60.42,60.24,60.28,7199.0
2018-02-20 11:00:00,60.25,60.42,60.2,60.42,9154.0,60.25,60.42,60.2,60.42,9154.0
2018-02-20 11:05:00,60.44,60.47,60.37,60.42,4976.0,60.44,60.47,60.37,60.42,4976.0
2018-02-20 11:10:00,60.39,60.47,60.38,60.47,3799.0,60.39,60.47,60.38,60.47,3799.0
2018-02-20 11:15:00,60.46,60.5,60.39,60.5,4668.0,60.46,60.5,60.39,60.5,4668.0
2018-02-20 11:20:00,60.51,60.73,60.49,60.6,22076.0,60.51,60.73,60.49,60.6,22076.0
2018-02-20 11:25:00,60.61,60.71,60.55,60.61,2900.0,60.61,60.71,60.55,60.61,2900.0
2018-02-20 11:30:00,60.58,60.6,60.48,60.6,11460.0,60.58,60.6,60.48,60.6,11460.0
2018-02-20 11:35:00,60.59,60.64,60.54,60.55,1400.0,60.59,60.64,60.54,60.55,1400.0
2018-02-20 11:40:00,60.52,60.56,60.52,60.56,1000.0,60.52,60.56,60.52,60.56,1000.0
2018-02-20 11:45:00,60.54,60.54,60.47,60.51,1305.0,60.54,60.54,60.47,60.51,1305.0
2018-02-20 11:50:00,60.52,60.6,60.51,60.58,4020.0,60.52,60.6,60.51,60.58,4020.0
2018-02-20 11:55:00,60.58,60.68,60.53,60.68,5635.0,60.58,60.68,60.53,60.68,5635.0
2018-02-20 12:00:00,60.68,60.68,60.61,60.62,1800.0,60.68,60.68,60.61,60.62,1800.0
2018-02-20 12:05:00,60.61,60.67,60.61,60.63,1900.0,60.61,60.67,60.61,60.63,1900.0
2018-02-20 12:10:00,60.58,60.58,60.53,60.57,1602.0,60.58,60.58,60.53,60.57,1602.0
2018-02-20 12:15:00,60.57,60.61,60.53,60.53,1648.0,60.57,60.61,60.53,60.53,1648.0
2018-02-20 12:20:00,60.51,60.54,60.45,60.54,2300.0,60.51,60.54,60.45,60.54,2300.0
2018-02-20 12:25:00,60.56,60.56,60.46,60.5,2850.0,60.56,60.56,60.46,60.5,2850.0
2018-02-20 12:30:00,60.55,60.55,60.47,60.52,1400.0,60.55,60.55,60.47,60.52,1400.0
2018-02-20 12:35:00,60.53,60.55,60.5,60.51,2500.0,60.53,60.55,60.5,60.51,2500.0
2018-02-20 12:40:00,60.51,60.56,60.5,60.56,2100.0,60.51,60.56,60.5,60.56,2100.0
2018-02-20 12:45:00,60.54,60.64,60.54,60.62,1500.0,60.54,60.64,60.54,60.62,1500.0
2018-02-20 12:50:00,60.59,60.61,60.53,60.61,6427.0,60.59,60.61,60.53,60.61,6427.0
2018-02-20 12:55:00,60.64,60.68,60.64,60.65,2001.0,60.64,60.68,60.64,60.65,2001.0
2018-02-20 13:00:00,60.65,60.74,60.55,60.58,4638.0,60.65,60.74,60.55,60.58,4638.0
2018-02-20 13:05:00,60.61,60.61,60.52,60.55,1900.0,60.61,60.61,60.52,60.55,1900.0
2018-02-20 13:10:00,60.53,60.57,60.5,60.57,1523.0,60.53,60.57,60.5,60.57,1523.0
2018-02-20 13:15:00,60.55,60.59,60.5,60.59,2600.0,60.55,60.59,60.5,60.59,2600.0
2018-02-20 13:20:00,60.56,60.58,60.54,60.56,2575.0,60.56,60.58,60.54,60.56,2575.0
2018-02-20 13:25:00,60.53,60.53,60.38,60.45,4600.0,60.53,60.53,60.38,60.45,4600.0
2018-02-20 13:30:00,60.45,60.57,60.45,60.56,4500.0,60.45,60.57,60.45,60.56,4500.0
2018-02-20 13:35:00,60.55,60.58,60.51,60.58,7150.0,60.55,60.58,60.51,60.58,7150.0
2018-02-20 13:40:00,60.55,60.66,60.54,60.59,25825.0,60.55,60.66,60.54,60.59,25825.0
2018-02-20 13:45:00,60.58,60.66,60.53,60.63,4700.0,60.58,60.66,60.53,60.63,4700.0
2018-02-20 13:50:00,60.63,60.66,60.59,60.63,3905.0,60.63,60.66,60.59,60.63,3905.0
2018-02-20 13:55:00,60.64,60.65,60.52,60.59,5138.0,60.64,60.65,60.52,60.59,5138.0
2018-02-20 14:00:00,60.62,60.75,60.61,60.7,10899.0,60.62,60.75,60.61,60.7,10899.0
2018-02-20 14:05:00,60.7,60.7,60.54,60.54,2600.0,60.7,60.7,60.54,60.54,2600.0
2018-02-20 14:10:00,60.56,60.64,60.47,60.49,4700.0,60.56,60.64,60.47,60.49,4700.0
2018-02-20 14:15:00,60.49,60.49,60.42,60.44,3272.0,60.49,60.49,60.42,60.44,3272.0
2018-02-20 14:20:00,60.43,60.55,60.4,60.5,5686.0,60.43,60.55,60.4,60.5,5686.0
2018-02-20 14:25:00,60.53,60.57,60.47,60.47,3300.0,60.53,60.57,60.47,60.47,3300.0
2018-02-20 14:30:00,60.44,60.6,60.43,60.45,6549.0,60.44,60.6,60.43,60.45,6549.0
2018-02-20 14:35:00,60.48,60.57,60.44,60.56,4202.0,60.48,60.57,60.44,60.56,4202.0
2018-02-20 14:40:00,60.57,60.58,60.48,60.57,4262.0,60.57,60.58,60.48,60.57,4262.0
2018-02-20 14:45:00,60.55,60.59,60.5,60.53,1400.0,60.55,60.59,60.5,60.53,1400.0
2018-02-20 14:50:00,60.52,60.52,60.33,60.33,6156.0,60.52,60.52,60.33,60.33,6156.0
2018-02-20 14:55:00,60.32,60.38,60.29,60.31,2800.0,60.32,60.38,60.29,60.31,2800.0
2018-02-20 15:00:00,60.27,60.35,60.26,60.3,6900.0,60.27,60.35,60.26,60.3,6900.0
2018-02-20 15:05:00,60.3,60.32,60.14,60.14,3792.0,60.3,60.32,60.14,60.14,3792.0
2018-02-20 15:10:00,60.14,60.23,60.09,60.13,6858.0,60.14,60.23,60.09,60.13,6858.0
2018-02-20 15:15:00,60.1,60.2,60.05,60.13,10927.0,60.1,60.2,60.05,60.13,10927.0
2018-02-20 15:20:00,60.11,60.18,59.99,60.18,8085.0,60.11,60.18,59.99,60.18,8085.0
2018-02-20 15:25:00,60.18,60.27,60.16,60.25,6594.0,60.18,60.27,60.16,60.25,6594.0
2018-02-20 15:30:00,60.26,60.33,60.26,60.29,7972.0,60.26,60.33,60.26,60.29,7972.0
2018-02-20 15:35:00,60.29,60.38,60.27,60.35,7087.0,60.29,60.38,60.27,60.35,7087.0
2018-02-20 15:40:00,60.36,60.36,60.24,60.26,12233.0,60.36,60.36,60.24,60.26,12233.0
2018-02-20 15:45:00,60.26,60.39,60.18,60.39,11586.0,60.26,60.39,60.18,60.39,11586.0
2018-02-20 15:50:00,60.39,60.41,60.29,60.37,22441.0,60.39,60.41,60.29,60.37,22441.0
2018-02-20 15:55:00,60.37,60.38,60.31,60.35,25422.0,60.37,60.38,60.31,60.35,25422.0
2018-02-21 09:30:00,60.6,61.0,60.51,61.0,20830.0,60.6,61.0,60.51,61.0,20830.0
2018-02-21 09:35:00,61.0,61.32,61.0,61.25,12161.0,61.0,61.32,61.0,61.25,12161.0
2018-02-21 09:40:00,61.17,61.25,61.1,61.17,6117.0,61.17,61.25,61.1,61.17,6117.0
2018-02-21 09:45:00,61.05,61.32,61.04,61.31,3360.0,61.05,61.32,61.04,61.31,3360.0
2018-02-21 09:50:00,61.22,61.23,61.03,61.12,5685.0,61.22,61.23,61.03,61.12,5685.0
2018-02-21 09:55:00,61.09,61.15,60.96,61.03,7590.0,61.09,61.15,60.96,61.03,7590.0
2018-02-21 10:00:00,61.06,61.13,61.03,61.1,6953.0,61.06,61.13,61.03,61.1,6953.0
2018-02-21 10:05:00,61.15,61.32,61.15,61.29,6550.0,61.15,61.32,61.15,61.29,6550.0
2018-02-21 10:10:00,61.25,61.35,61.22,61.23,9850.0,61.25,61.35,61.22,61.23,9850.0
2018-02-21 10:15:00,61.21,61.27,61.06,61.27,7745.0,61.21,61.27,61.06,61.27,7745.0
2018-02-21 10:20:00,61.31,61.33,61.23,61.33,7979.0,61.31,61.33,61.23,61.33,7979.0
2018-02-21 10:25:00,61.3,61.33,61.25,61.28,4300.0,61.3,61.33,61.25,61.28,4300.0
2018-02-21 10:30:00,61.36,61.39,61.21,61.3,7463.0,61.36,61.39,61.21,61.3,7463.0
2018-02-21 10:35:00,61.34,61.39,61.3,61.33,12120.0,61.34,61.39,61.3,61.33,12120.0
2018-02-21 10:40:00,61.3,61.35,61.28,61.35,5948.0,61.3,61.35,61.28,61.35,5948.0
2018-02-21 10:45:00,61.4,61.41,61.26,61.29,2400.0,61.4,61.41,61.26,61.29,2400.0
2018-02-21 10:50:00,61.26,61.36,61.25,61.35,4112.0,61.26,61.36,61.25,61.35,4112.0
2018-02-21 10:55:00,61.36,61.4,61.28,61.3,5381.0,61.36,61.4,61.28,61.3,5381.0
2018-02-21 11:00:00,61.33,61.42,61.29,61.32,5173.0,61.33,61.42,61.29,61.32,5173.0
2018-02-21 11:05:00,61.33,61.47,61.33,61.44,5658.0,61.33,61.47,61.33,61.44,5658.0
2018-02-21 11:10:00,61.44,61.53,61.42,61.5,8995.0,61.44,61.53,61.42,61.5,8995.0
2018-02-21 11:15:00,61.48,61.53,61.46,61.49,4800.0,61.48,61.53,61.46,61.49,4800.0
2018-02-21 11:20:00,61.49,61.57,61.48,61.5,3222.0,61.49,61.57,61.48,61.5,3222.0
2018-02-21 11:25:00,61.51,61.63,61.51,61.59,5628.0,61.51,61.63,61.51,61.59,5628.0
2018-02-21 11:30:00,61.6,61.7,61.6,61.67,4700.0,61.6,61.7,61.6,61.67,4700.0
2018-02-21 11:35:00,61.67,61.67,61.5,61.5,5400.0,61.67,61.67,61.5,61.5,5400.0
2018-02-21 11:40:00,61.47,61.5,61.44,61.46,3900.0,61.47,61.5,61.44,61.46,3900.0
2018-02-21 11:45:00,61.46,61.5,61.41,61.42,4119.0,61.46,61.5,61.41,61.42,4119.0
2018-02-21 11:50:00,61.42,61.47,61.38,61.38,6948.0,61.42,61.47,61.38,61.38,6948.0
2018-02-21 11:55:00,61.37,61.42,61.34,61.36,6169.0,61.37,61.42,61.34,61.36,6169.0
2018-02-21 12:00:00,61.37,61.37,61.25,61.25,17430.0,61.37,61.37,61.25,61.25,17430.0
2018-02-21 12:05:00,61.24,61.29,61.22,61.24,2528.0,61.24,61.29,61.22,61.24,2528.0
2018-02-21 12:10:00,61.24,61.27,61.23,61.23,1485.0,61.24,61.27,61.23,61.23,1485.0
2018-02-21 12:15:00,61.24,61.36,61.23,61.36,4864.0,61.24,61.36,61.23,61.36,4864.0
2018-02-21 12:20:00,61.36,61.36,61.25,61.27,4300.0,61.36,61.36,61.25,61.27,4300.0
2018-02-21 12:25:00,61.28,61.36,61.27,61.34,4800.0,61.28,61.36,61.27,61.34,4800.0
2018-02-21 12:30:00,61.33,61.33,61.26,61.26,3000.0,61.33,61.33,61.26,61.26,3000.0
2018-02-21 12:35:00,61.26,61.32,61.22,61.27,6300.0,61.26,61.32,61.22,61.27,6300.0
2018-02-21 12:40:00,61.27,61.31,61.27,61.27,2489.0,61.27,61.31,61.27,61.27,2489.0
2018-02-21 12:45:00,61.24,61.24,61.18,61.2,3708.0,61.24,61.24,61.18,61.2,3708.0
2018-02-21 12:50:00,61.2,61.22,61.16,61.22,2375.0,61.2,61.22,61.16,61.22,2375.0
2018-02-21 12:55:00,61.21,61.25,61.17,61.24,4300.0,61.21,61.25,61.17,61.24,4300.0
2018-02-21 13:00:00,61.22,61.23,61.22,61.23,200.0,61.22,61.23,61.22,61.23,200.0
2018-02-21 13:05:00,61.21,61.28,61.19,61.28,2800.0,61.21,61.28,61.19,61.28,2800.0
2018-02-21 13:10:00,61.26,61.27,61.25,61.26,1100.0,61.26,61.27,61.25,61.26,1100.0
2018-02-21 13:15:00,61.29,61.38,61.26,61.38,4674.0,61.29,61.38,61.26,61.38,4674.0
2018-02-21 13:20:00,61.35,61.35,61.31,61.31,1270.0,61.35,61.35,61.31,61.31,1270.0
2018-02-21 13:25:00,61.31,61.4,61.31,61.35,4600.0,61.31,61.4,61.31,61.35,4600.0
2018-02-21 13:30:00,61.36,61.41,61.29,61.29,4560.0,61.36,61.41,61.29,61.29,4560.0
2018-02-21 13:35:00,61.29,61.32,61.26,61.29,3400.0,61.29,61.32,61.26,61.29,3400.0
2018-02-21 13:40:00,61.26,61.26,61.17,61.24,6000.0,61.26,61.26,61.17,61.24,6000.0
2018-02-21 13:45:00,61.25,61.33,61.25,61.3,3300.0,61.25,61.33,61.25,61.3,3300.0
2018-02-21 13:50:00,61.27,61.3,61.22,61.22,5170.0,61.27,61.3,61.22,61.22,5170.0
2018-02-21 13:55:00,61.23,61.24,61.17,61.17,3470.0,61.23,61.24,61.17,61.17,3470.0
2018-02-21 14:00:00,61.17,61.41,61.16,61.37,6259.0,61.17,61.41,61.16,61.37,6259.0
2018-02-21 14:05:00,61.4,61.58,61.35,61.53,6647.0,61.4,61.58,61.35,61.53,6647.0
2018-02-21 14:10:00,61.5,61.53,61.37,61.4,4800.0,61.5,61.53,61.37,61.4,4800.0
2018-02-21 14:15:00,61.43,61.55,61.43,61.51,6968.0,61.43,61.55,61.43,61.51,6968.0
2018-02-21 14:20:00,61.48,61.55,61.43,61.55,5910.0,61.48,61.55,61.43,61.55,5910.0
2018-02-21 14:25:00,61.53,61.57,61.43,61.46,5480.0,61.53,61.57,61.43,61.46,5480.0
2018-02-21 14:30:00,61.47,61.47,61.31,61.37,4381.0,61.47,61.47,61.31,61.37,4381.0
2018-02-21 14:35:00,61.37,61.37,61.28,61.31,4580.0,61.37,61.37,61.28,61.31,4580.0
2018-02-21 14:40:00,61.32,61.37,61.28,61.32,7359.0,61.32,61.37,61.28,61.32,7359.0
2018-02-21 14:45:00,61.32,61.32,61.14,61.15,5022.0,61.32,61.32,61.14,61.15,5022.0
2018-02-21 14:50:00,61.1,61.28,61.1,61.17,15745.0,61.1,61.28,61.1,61.17,15745.0
2018-02-21 14:55:00,61.15,61.24,61.15,61.17,4300.0,61.15,61.24,61.15,61.17,4300.0
2018-02-21 15:00:00,61.14,61.14,60.92,61.03,10568.0,61.14,61.14,60.92,61.03,10568.0
2018-02-21 15:05:00,60.96,60.97,60.71,60.76,6704.0,60.96,60.97,60.71,60.76,6704.0
2018-02-21 15:10:00,60.76,60.76,60.59,60.69,7948.0,60.76,60.76,60.59,60.69,7948.0
2018-02-21 15:15:00,60.69,60.87,60.66,60.78,8300.0,60.69,60.87,60.66,60.78,8300.0
2018-02-21 15:20:00,60.79,60.91,60.71,60.85,10260.0,60.79,60.91,60.71,60.85,10260.0
2018-02-21 15:25:00,60.81,60.98,60.72,60.98,9498.0,60.81,60.98,60.72,60.98,9498.0
2018-02-21 15:30:00,60.94,61.12,60.93,61.04,10651.0,60.94,61.12,60.93,61.04,10651.0
2018-02-21 15:35:00,61.04,61.16,60.8,60.8,14398.0,61.04,61.16,60.8,60.8,14398.0
2018-02-21 15:40:00,60.8,60.83,60.68,60.72,19894.0,60.8,60.83,60.68,60.72,19894.0
2018-02-21 15:45:00,60.71,60.81,60.64,60.69,22449.0,60.71,60.81,60.64,60.69,22449.0
2018-02-21 15:50:00,60.68,60.79,60.57,60.66,36092.0,60.68,60.79,60.57,60.66,36092.0
2018-02-21 15:55:00,60.69,60.7,60.37,60.39,43165.0,60.69,60.7,60.37,60.39,43165.0
2018-02-22 09:30:00,60.6,61.0,60.6,60.83,5563.0,60.6,61.0,60.6,60.83,5563.0
2018-02-22 09:35:00,60.83,60.92,60.7,60.82,3750.0,60.83,60.92,60.7,60.82,3750.0
2018-02-22 09:40:00,60.82,60.86,60.72,60.73,2200.0,60.82,60.86,60.72,60.73,2200.0
2018-02-22 09:45:00,60.65,60.79,60.62,60.62,3174.0,60.65,60.79,60.62,60.62,3174.0
2018-02-22 09:50:00,60.62,60.64,60.48,60.48,6574.0,60.62,60.64,60.48,60.48,6574.0
2018-02-22 09:55:00,60.48,60.6,60.36,60.55,5400.0,60.48,60.6,60.36,60.55,5400.0
2018-02-22 10:00:00,60.56,60.61,60.39,60.49,7633.0,60.56,60.61,60.39,60.49,7633.0
2018-02-22 10:05:00,60.53,60.74,60.52,60.73,15518.0,60.53,60.74,60.52,60.73,15518.0
2018-02-22 10:10:00,60.72,60.84,60.7,60.76,7275.0,60.72,60.84,60.7,60.76,7275.0
2018-02-22 10:15:00,60.75,60.85,60.73,60.73,8453.0,60.75,60.85,60.73,60.73,8453.0
2018-02-22 10:20:00,60.69,60.87,60.68,60.82,3964.0,60.69,60.87,60.68,60.82,3964.0
2018-02-22 10:25:00,60.83,60.93,60.83,60.93,1800.0,60.83,60.93,60.83,60.93,1800.0
2018-02-22 10:30:00,60.93,60.93,60.84,60.86,5214.0,60.93,60.93,60.84,60.86,5214.0
2018-02-22 10:35:00,60.88,60.95,60.84,60.93,5650.0,60.88,60.95,60.84,60.93,5650.0
2018-02-22 10:40:00,60.94,60.94,60.85,60.85,4605.0,60.94,60.94,60.85,60.85,4605.0
2018-02-22 10:45:00,60.86,60.94,60.82,60.87,3949.0,60.86,60.94,60.82,60.87,3949.0
2018-02-22 10:50:00,60.86,60.93,60.82,60.85,8302.0,60.86,60.93,60.82,60.85,8302.0
2018-02-22 10:55:00,60.83,60.84,60.65,60.65,7112.0,60.83,60.84,60.65,60.65,7112.0
2018-02-22 11:00:00,60.62,60.65,60.54,60.65,2864.0,60.62,60.65,60.54,60.65,2864.0
2018-02-22 11:05:00,60.66,60.78,60.66,60.76,4611.0,60.66,60.78,60.66,60.76,4611.0
2018-02-22 11:10:00,60.73,60.81,60.62,60.8,6281.0,60.73,60.81,60.62,60.8,6281.0
2018-02-22 11:15:00,60.75,60.79,60.67,60.69,2408.0,60.75,60.79,60.67,60.69,2408.0
2018-02-22 11:20:00,60.66,60.74,60.61,60.67,4923.0,60.66,60.74,60.61,60.67,4923.0
2018-02-22 11:25:00,60.67,60.8,60.67,60.77,7651.0,60.67,60.8,60.67,60.77,7651.0
2018-02-22 11:30:00,60.73,60.74,60.6,60.63,3905.0,60.73,60.74,60.6,60.63,3905.0
2018-02-22 11:35:00,60.6,60.75,60.59,60.75,7731.0,60.6,60.75,60.59,60.75,7731.0
2018-02-22 11:40:00,60.77,60.78,60.65,60.69,2800.0,60.77,60.78,60.65,60.69,2800.0
2018-02-22 11:45:00,60.71,60.78,60.67,60.76,7018.0,60.71,60.78,60.67,60.76,7018.0
2018-02-22 11:50:00,60.75,60.87,60.71,60.77,5200.0,60.75,60.87,60.71,60.77,5200.0
2018-02-22 11:55:00,60.81,60.81,60.68,60.68,1395.0,60.81,60.81,60.68,60.68,1395.0
2018-02-22 12:00:00,60.7,60.82,60.69,60.78,4200.0,60.7,60.82,60.69,60.78,4200.0
2018-02-22 12:05:00,60.75,60.77,60.71,60.72,1200.0,60.75,60.77,60.71,60.72,1200.0
2018-02-22 12:10:00,60.75,60.77,60.62,60.66,2400.0,60.75,60.77,60.62,60.66,2400.0
2018-02-22 12:15:00,60.66,60.82,60.66,60.82,900.0,60.66,60.82,60.66,60.82,900.0
2018-02-22 12:20:00,60.77,60.81,60.74,60.81,3435.0,60.77,60.81,60.74,60.81,3435.0
2018-02-22 12:25:00,60.83,60.83,60.76,60.79,2016.0,60.83,60.83,60.76,60.79,2016.0
2018-02-22 12:30:00,60.79,60.79,60.71,60.73,2557.0,60.79,60.79,60.71,60.73,2557.0
2018-02-22 12:35:00,60.7,60.73,60.69,60.71,2699.0,60.7,60.73,60.69,60.71,2699.0
2018-02-22 12:40:00,60.69,60.78,60.68,60.69,5421.0,60.69,60.78,60.68,60.69,5421.0
2018-02-22 12:45:00,60.65,60.71,60.57,60.57,3804.0,60.65,60.71,60.57,60.57,3804.0
2018-02-22 12:50:00,60.51,60.66,60.5,60.66,3500.0,60.51,60.66,60.5,60.66,3500.0
2018-02-22 12:55:00,60.66,60.66,60.56,60.56,1800.0,60.66,60.66,60.56,60.56,1800.0
2018-02-22 13:00:00,60.54,60.6,60.53,60.57,2178.0,60.54,60.6,60.53,60.57,2178.0
2018-02-22 13:05:00,60.57,60.58,60.53,60.55,1800.0,60.57,60.58,60.53,60.55,1800.0
2018-02-22 13:10:00,60.55,60.55,60.43,60.43,4426.0,60.55,60.55,60.43,60.43,4426.0
2018-02-22 13:15:00,60.42,60.54,60.42,60.53,7099.0,60.42,60.54,60.42,60.53,7099.0
2018-02-22 13:20:00,60.57,60.61,60.52,60.55,3850.0,60.57,60.61,60.52,60.55,3850.0
2018-02-22 13:25:00,60.52,60.59,60.52,60.56,1400.0,60.52,60.59,60.52,60.56,1400.0
2018-02-22 13:30:00,60.54,60.54,60.4,60.4,4399.0,60.54,60.54,60.4,60.4,4399.0
2018-02-22 13:35:00,60.36,60.36,60.09,60.27,18702.0,60.36,60.36,60.09,60.27,18702.0
2018-02-22 13:40:00,60.23,60.24,60.12,60.16,3896.0,60.23,60.24,60.12,60.16,3896.0
2018-02-22 13:45:00,60.15,60.16,60.06,60.06,2450.0,60.15,60.16,60.06,60.06,2450.0
2018-02-22 13:50:00,60.06,60.26,60.05,60.26,4133.0,60.06,60.26,60.05,60.26,4133.0
2018-02-22 13:55:00,60.27,60.29,60.23,60.23,1921.0,60.27,60.29,60.23,60.23,1921.0
2018-02-22 14:00:00,60.21,60.29,60.21,60.21,11871.0,60.21,60.29,60.21,60.21,11871.0
2018-02-22 14:05:00,60.22,60.26,60.14,60.15,2417.0,60.22,60.26,60.14,60.15,2417.0
2018-02-22 14:10:00,60.18,60.19,60.09,60.13,3637.0,60.18,60.19,60.09,60.13,3637.0
2018-02-22 14:15:00,60.16,60.2,60.15,60.2,1300.0,60.16,60.2,60.15,60.2,1300.0
2018-02-22 14:20:00,60.24,60.24,60.14,60.22,3750.0,60.24,60.24,60.14,60.22,3750.0
2018-02-22 14:25:00,60.2,60.39,60.2,60.39,4300.0,60.2,60.39,60.2,60.39,4300.0
2018-02-22 14:30:00,60.43,60.52,60.43,60.43,3772.0,60.43,60.52,60.43,60.43,3772.0
2018-02-22 14:35:00,60.43,60.46,60.4,60.45,1500.0,60.43,60.46,60.4,60.45,1500.0
2018-02-22 14:40:00,60.41,60.42,60.33,60.33,3527.0,60.41,60.42,60.33,60.33,3527.0
2018-02-22 14:45:00,60.36,60.37,60.28,60.36,3297.0,60.36,60.37,60.28,60.36,3297.0
2018-02-22 14:50:00,60.37,60.39,60.33,60.35,3400.0,60.37,60.39,60.33,60.35,3400.0
2018-02-22 14:55:00,60.34,60.34,60.14,60.14,3400.0,60.34,60.34,60.14,60.14,3400.0
2018-02-22 15:00:00,60.13,60.19,60.06,60.12,2806.0,60.13,60.19,60.06,60.12,2806.0
2018-02-22 15:05:00,60.12,60.15,60.04,60.04,2424.0,60.12,60.15,60.04,60.04,2424.0
2018-02-22 15:10:00,59.98,60.16,59.96,60.15,7387.0,59.98,60.16,59.96,60.15,7387.0
2018-02-22 15:15:00,60.16,60.16,60.02,60.09,3400.0,60.16,60.16,60.02,60.09,3400.0
2018-02-22 15:20:00,60.12,60.12,60.02,60.1,6517.0,60.12,60.12,60.02,60.1,6517.0
2018-02-22 15:25:00,60.06,60.16,60.01,60.04,9849.0,60.06,60.16,60.01,60.04,9849.0
2018-02-22 15:30:00,60.05,60.11,59.97,60.07,11653.0,60.05,60.11,59.97,60.07,11653.0
2018-02-22 15:35:00,60.06,60.06,59.95,60.02,8721.0,60.06,60.06,59.95,60.02,8721.0
2018-02-22 15:40:00,60.02,60.1,59.95,59.96,19052.0,60.02,60.1,59.95,59.96,19052.0
2018-02-22 15:45:00,59.93,59.95,59.72,59.73,22817.0,59.93,59.95,59.72,59.73,22817.0
2018-02-22 15:50:00,59.74,59.96,59.74,59.9,20580.0,59.74,59.96,59.74,59.9,20580.0
2018-02-22 15:55:00,59.9,59.92,59.82,59.86,30315.0,59.9,59.92,59.82,59.86,30315.0
2018-02-23 09:30:00,60.21,60.49,60.15,60.23,6715.0,60.21,60.49,60.15,60.23,6715.0
2018-02-23 09:35:00,60.13,60.24,60.11,60.15,2650.0,60.13,60.24,60.11,60.15,2650.0
2018-02-23 09:40:00,60.21,60.43,60.21,60.31,4900.0,60.21,60.43,60.21,60.31,4900.0
2018-02-23 09:45:00,60.29,60.4,60.25,60.37,4744.0,60.29,60.4,60.25,60.37,4744.0
2018-02-23 09:50:00,60.38,60.51,60.38,60.38,2656.0,60.38,60.51,60.38,60.38,2656.0
2018-02-23 09:55:00,60.4,60.68,60.35,60.67,5046.0,60.4,60.68,60.35,60.67,5046.0
2018-02-23 10:00:00,60.64,60.74,60.56,60.69,4200.0,60.64,60.74,60.56,60.69,4200.0
2018-02-23 10:05:00,60.62,60.65,60.42,60.42,7026.0,60.62,60.65,60.42,60.42,7026.0
2018-02-23 10:10:00,60.36,60.43,60.16,60.19,6237.0,60.36,60.43,60.16,60.19,6237.0
2018-02-23 10:15:00,60.12,60.2,60.04,60.14,7213.0,60.12,60.2,60.04,60.14,7213.0
2018-02-23 10:20:00,60.17,60.17,60.07,60.15,3447.0,60.17,60.17,60.07,60.15,3447.0
2018-02-23 10:25:00,60.17,60.18,60.08,60.11,5200.0,60.17,60.18,60.08,60.11,5200.0
2018-02-23 10:30:00,60.09,60.37,60.06,60.37,5800.0,60.09,60.37,60.06,60.37,5800.0
2018-02-23 10:35:00,60.37,60.47,60.35,60.43,7294.0,60.37,60.47,60.35,60.43,7294.0
2018-02-23 10:40:00,60.44,60.49,60.43,60.44,1830.0,60.44,60.49,60.43,60.44,1830.0
2018-02-23 10:45:00,60.47,60.62,60.44,60.54,8950.0,60.47,60.62,60.44,60.54,8950.0
2018-02-23 10:50:00,60.54,60.63,60.54,60.57,2600.0,60.54,60.63,60.54,60.57,2600.0
2018-02-23 10:55:00,60.52,60.53,60.46,60.47,5145.0,60.52,60.53,60.46,60.47,5145.0
2018-02-23 11:00:00,60.46,60.66,60.45,60.66,7300.0,60.46,60.66,60.45,60.66,7300.0
2018-02-23 11:05:00,60.63,60.65,60.54,60.6,3500.0,60.63,60.65,60.54,60.6,3500.0
2018-02-23 11:10:00,60.6,60.6,60.56,60.59,3000.0,60.6,60.6,60.56,60.59,3000.0
2018-02-23 11:15:00,60.56,60.58,60.53,60.58,3100.0,60.56,60.58,60.53,60.58,3100.0
2018-02-23 11:20:00,60.58,60.87,60.58,60.87,10700.0,60.58,60.87,60.58,60.87,10700.0
2018-02-23 11:25:00,60.84,60.84,60.72,60.8,9105.0,60.84,60.84,60.72,60.8,9105.0
2018-02-23 11:30:00,60.8,60.83,60.71,60.71,2800.0,60.8,60.83,60.71,60.71,2800.0
2018-02-23 11:35:00,60.71,60.8,60.71,60.8,2938.0,60.71,60.8,60.71,60.8,2938.0
2018-02-23 11:40:00,60.75,60.8,60.71,60.71,15100.0,60.75,60.8,60.71,60.71,15100.0
2018-02-23 11:45:00,60.71,60.77,60.64,60.65,2264.0,60.71,60.77,60.64,60.65,2264.0
2018-02-23 11:50:00,60.62,60.73,60.62,60.73,3206.0,60.62,60.73,60.62,60.73,3206.0
2018-02-23 11:55:00,60.71,60.71,60.65,60.69,2720.0,60.71,60.71,60.65,60.69,2720.0
2018-02-23 12:00:00,60.7,60.79,60.66,60.75,2200.0,60.7,60.79,60.66,60.75,2200.0
2018-02-23 12:05:00,60.79,60.79,60.65,60.65,2500.0,60.79,60.79,60.65,60.65,2500.0
2018-02-23 12:10:00,60.65,60.65,60.59,60.6,4400.0,60.65,60.65,60.59,60.6,4400.0
2018-02-23 12:15:00,60.6,60.69,60.6,60.68,1900.0,60.6,60.69,60.6,60.68,1900.0
2018-02-23 12:20:00,60.65,60.65,60.58,60.62,2200.0,60.65,60.65,60.58,60.62,2200.0
2018-02-23 12:25:00,60.58,60.59,60.5,60.56,2701.0,60.58,60.59,60.5,60.56,2701.0
2018-02-23 12:30:00,60.47,60.59,60.47,60.58,2770.0,60.47,60.59,60.47,60.58,2770.0
2018-02-23 12:35:00,60.58,60.62,60.54,60.6,2600.0,60.58,60.62,60.54,60.6,2600.0
2018-02-23 12:40:00,60.59,60.59,60.51,60.57,1700.0,60.59,60.59,60.51,60.57,1700.0
2018-02-23 12:45:00,60.55,60.66,60.54,60.66,3550.0,60.55,60.66,60.54,60.66,3550.0
2018-02-23 12:50:00,60.68,60.73,60.66,60.73,2228.0,60.68,60.73,60.66,60.73,2228.0
2018-02-23 12:55:00,60.74,60.78,60.74,60.78,1000.0,60.74,60.78,60.74,60.78,1000.0
2018-02-23 13:00:00,60.78,60.78,60.68,60.7,2310.0,60.78,60.78,60.68,60.7,2310.0
2018-02-23 13:05:00,60.68,60.68,60.63,60.67,1750.0,60.68,60.68,60.63,60.67,1750.0
2018-02-23 13:10:00,60.64,60.65,60.57,60.61,1700.0,60.64,60.65,60.57,60.61,1700.0
2018-02-23 13:15:00,60.6,60.6,60.57,60.6,1713.0,60.6,60.6,60.57,60.6,1713.0
2018-02-23 13:20:00,60.64,60.73,60.64,60.73,1472.0,60.64,60.73,60.64,60.73,1472.0
2018-02-23 13:25:00,60.73,60.86,60.73,60.8,2341.0,60.73,60.86,60.73,60.8,2341.0
2018-02-23 13:30:00,60.8,60.86,60.8,60.82,2218.0,60.8,60.86,60.8,60.82,2218.0
2018-02-23 13:35:00,60.78,60.83,60.75,60.82,2098.0,60.78,60.83,60.75,60.82,2098.0
2018-02-23 13:40:00,60.81,60.86,60.81,60.81,1600.0,60.81,60.86,60.81,60.81,1600.0
2018-02-23 13:45:00,60.82,60.82,60.78,60.78,2000.0,60.82,60.82,60.78,60.78,2000.0
2018-02-23 13:50:00,60.79,60.89,60.79,60.84,2900.0,60.79,60.89,60.79,60.84,2900.0
2018-02-23 13:55:00,60.77,60.85,60.77,60.85,2000.0,60.77,60.85,60.77,60.85,2000.0
2018-02-23 14:00:00,60.84,60.84,60.78,60.82,2933.0,60.84,60.84,60.78,60.82,2933.0
2018-02-23 14:05:00,60.81,60.83,60.76,60.82,2325.0,60.81,60.83,60.76,60.82,2325.0
2018-02-23 14:10:00,60.82,60.9,60.82,60.9,3358.0,60.82,60.9,60.82,60.9,3358.0
2018-02-23 14:15:00,60.9,60.99,60.87,60.92,3497.0,60.9,60.99,60.87,60.92,3497.0
2018-02-23 14:20:00,60.94,61.08,60.9,61.08,6225.0,60.94,61.08,60.9,61.08,6225.0
2018-02-23 14:25:00,61.06,61.07,61.02,61.05,2149.0,61.06,61.07,61.02,61.05,2149.0
2018-02-23 14:30:00,61.03,61.06,61.03,61.05,1617.0,61.03,61.06,61.03,61.05,1617.0
2018-02-23 14:35:00,61.07,61.11,61.06,61.08,4640.0,61.07,61.11,61.06,61.08,4640.0
2018-02-23 14:40:00,61.06,61.21,61.04,61.21,10499.0,61.06,61.21,61.04,61.21,10499.0
2018-02-23 14:45:00,61.2,61.26,61.2,61.24,2570.0,61.2,61.26,61.2,61.24,2570.0
2018-02-23 14:50:00,61.25,61.35,61.25,61.25,8225.0,61.25,61.35,61.25,61.25,8225.0
2018-02-23 14:55:00,61.27,61.3,61.23,61.28,4996.0,61.27,61.3,61.23,61.28,4996.0
2018-02-23 15:00:00,61.28,61.4,61.27,61.4,3420.0,61.28,61.4,61.27,61.4,3420.0
2018-02-23 15:05:00,61.4,61.41,61.34,61.4,5728.0,61.4,61.41,61.34,61.4,5728.0
2018-02-23 15:10:00,61.41,61.41,61.32,61.35,4173.0,61.41,61.41,61.32,61.35,4173.0
2018-02-23 15:15:00,61.35,61.39,61.32,61.37,6716.0,61.35,61.39,61.32,61.37,6716.0
2018-02-23 15:20:00,61.37,61.42,61.37,61.42,6168.0,61.37,61.42,61.37,61.42,6168.0
2018-02-23 15:25:00,61.41,61.47,61.4,61.46,6419.0,61.41,61.47,61.4,61.46,6419.0
2018-02-23 15:30:00,61.45,61.52,61.44,61.47,16152.0,61.45,61.52,61.44,61.47,16152.0
2018-02-23 15:35:00,61.5,61.52,61.44,61.47,7195.0,61.5,61.52,61.44,61.47,7195.0
2018-02-23 15:40:00,61.5,61.5,61.46,61.48,5627.0,61.5,61.5,61.46,61.48,5627.0
2018-02-23 15:45:00,61.48,61.53,61.48,61.53,8550.0,61.48,61.53,61.48,61.53,8550.0
2018-02-23 15:50:00,61.53,61.6,61.53,61.56,10126.0,61.53,61.6,61.53,61.56,10126.0
2018-02-23 15:55:00,61.56,61.6,61.52,61.55,31235.0,61.56,61.6,61.52,61.55,31235.0
2018-02-26 09:30:00,61.7,62.11,61.7,62.11,17070.0,61.7,62.11,61.7,62.11,17070.0
2018-02-26 09:35:00,62.09,62.3,62.01,62.1,5943.0,62.09,62.3,62.01,62.1,5943.0
2018-02-26 09:40:00,62.11,62.11,62.0,62.09,6710.0,62.11,62.11,62.0,62.09,6710.0
2018-02-26 09:45:00,62.12,62.2,62.01,62.2,5970.0,62.12,62.2,62.01,62.2,5970.0
2018-02-26 09:50:00,62.17,62.28,62.13,62.27,6350.0,62.17,62.28,62.13,62.27,6350.0
2018-02-26 09:55:00,62.2,62.27,62.15,62.22,4160.0,62.2,62.27,62.15,62.22,4160.0
2018-02-26 10:00:00,62.21,62.65,62.21,62.62,14038.0,62.21,62.65,62.21,62.62,14038.0
2018-02-26 10:05:00,62.58,62.58,62.24,62.39,16392.0,62.58,62.58,62.24,62.39,16392.0
2018-02-26 10:10:00,62.4,62.4,62.08,62.14,9009.0,62.4,62.4,62.08,62.14,9009.0
2018-02-26 10:15:00,62.14,62.45,62.14,62.38,10066.0,62.14,62.45,62.14,62.38,10066.0
2018-02-26 10:20:00,62.39,62.47,62.34,62.38,8143.0,62.39,62.47,62.34,62.38,8143.0
2018-02-26 10:25:00,62.36,62.42,62.09,62.1,4489.0,62.36,62.42,62.09,62.1,4489.0
2018-02-26 10:30:00,62.07,62.25,61.89,61.89,13076.0,62.07,62.25,61.89,61.89,13076.0
2018-02-26 10:35:00,61.94,61.94,61.71,61.86,7801.0,61.94,61.94,61.71,61.86,7801.0
2018-02-26 10:40:00,61.85,61.9,61.67,61.69,7375.0,61.85,61.9,61.67,61.69,7375.0
2018-02-26 10:45:00,61.75,61.8,61.6,61.78,5000.0,61.75,61.8,61.6,61.78,5000.0
2018-02-26 10:50:00,61.81,61.81,61.59,61.66,8881.0,61.81,61.81,61.59,61.66,8881.0
2018-02-26 10:55:00,61.71,61.76,61.6,61.69,4771.0,61.71,61.76,61.6,61.69,4771.0
2018-02-26 11:00:00,61.66,61.88,61.61,61.86,5477.0,61.66,61.88,61.61,61.86,5477.0
2018-02-26 11:05:00,61.86,62.09,61.82,62.09,14030.0,61.86,62.09,61.82,62.09,14030.0
2018-02-26 11:10:00,62.08,62.11,61.91,61.96,4426.0,62.08,62.11,61.91,61.96,4426.0
2018-02-26 11:15:00,61.94,62.0,61.86,61.88,2800.0,61.94,62.0,61.86,61.88,2800.0
2018-02-26 11:20:00,61.9,61.9,61.72,61.73,4900.0,61.9,61.9,61.72,61.73,4900.0
2018-02-26 11:25:00,61.71,61.81,61.66,61.79,7952.0,61.71,61.81,61.66,61.79,7952.0
2018-02-26 11:30:00,61.81,61.84,61.8,61.82,3008.0,61.81,61.84,61.8,61.82,3008.0
2018-02-26 11:35:00,61.82,61.82,61.77,61.8,20900.0,61.82,61.82,61.77,61.8,20900.0
2018-02-26 11:40:00,61.8,61.83,61.75,61.75,4945.0,61.8,61.83,61.75,61.75,4945.0
2018-02-26 11:45:00,61.74,61.75,61.63,61.63,5582.0,61.74,61.75,61.63,61.63,5582.0
2018-02-26 11:50:00,61.7,61.71,61.55,61.58,7092.0,61.7,61.71,61.55,61.58,7092.0
2018-02-26 11:55:00,61.6,61.66,61.6,61.64,4020.0,61.6,61.66,61.6,61.64,4020.0
2018-02-26 12:00:00,61.66,61.77,61.63,61.77,5172.0,61.66,61.77,61.63,61.77,5172.0
2018-02-26 12:05:00,61.8,61.8,61.76,61.8,4000.0,61.8,61.8,61.76,61.8,4000.0
2018-02-26 12:10:00,61.78,61.94,61.77,61.82,5752.0,61.78,61.94,61.77,61.82,5752.0
2018-02-26 12:15:00,61.84,61.95,61.83,61.95,6000.0,61.84,61.95,61.83,61.95,6000.0
2018-02-26 12:20:00,61.91,61.94,61.84,61.9,10100.0,61.91,61.94,61.84,61.9,10100.0
2018-02-26 12:25:00,61.88,61.89,61.82,61.83,3214.0,61.88,61.89,61.82,61.83,3214.0
2018-02-26 12:30:00,61.82,61.87,61.8,61.83,4506.0,61.82,61.87,61.8,61.83,4506.0
2018-02-26 12:35:00,61.82,61.91,61.81,61.91,2800.0,61.82,61.91,61.81,61.91,2800.0
2018-02-26 12:40:00,61.88,61.95,61.85,61.95,3500.0,61.88,61.95,61.85,61.95,3500.0
2018-02-26 12:45:00,61.95,61.97,61.89,61.93,2966.0,61.95,61.97,61.89,61.93,2966.0
2018-02-26 12:50:00,61.95,62.02,61.94,62.02,4915.0,61.95,62.02,61.94,62.02,4915.0
2018-02-26 12:55:00,62.01,62.05,62.0,62.04,3119.0,62.01,62.05,62.0,62.04,3119.0
2018-02-26 13:00:00,62.04,62.08,62.04,62.08,1703.0,62.04,62.08,62.04,62.08,1703.0
2018-02-26 13:05:00,62.08,62.1,61.99,62.01,4327.0,62.08,62.1,61.99,62.01,4327.0
2018-02-26 13:10:00,62.01,62.04,61.98,62.02,14289.0,62.01,62.04,61.98,62.02,14289.0
2018-02-26 13:15:00,62.02,62.07,62.01,62.01,7394.0,62.02,62.07,62.01,62.01,7394.0
2018-02-26 13:20:00,62.0,62.09,61.98,62.09,2800.0,62.0,62.09,61.98,62.09,2800.0
2018-02-26 13:25:00,62.08,62.08,61.97,62.03,10499.0,62.08,62.08,61.97,62.03,10499.0
2018-02-26 13:30:00,62.02,62.03,61.95,61.95,17120.0,62.02,62.03,61.95,61.95,17120.0
2018-02-26 13:35:00,61.94,61.99,61.94,61.99,4942.0,61.94,61.99,61.94,61.99,4942.0
2018-02-26 13:40:00,62.0,62.0,61.89,61.89,4303.0,62.0,62.0,61.89,61.89,4303.0
2018-02-26 13:45:00,61.87,61.97,61.87,61.96,3300.0,61.87,61.97,61.87,61.96,3300.0
2018-02-26 13:50:00,61.97,61.97,61.93,61.96,3600.0,61.97,61.97,61.93,61.96,3600.0
2018-02-26 13:55:00,61.97,62.01,61.95,61.98,11250.0,61.97,62.01,61.95,61.98,11250.0
2018-02-26 14:00:00,61.98,62.0,61.91,61.98,9638.0,61.98,62.0,61.91,61.98,9638.0
2018-02-26 14:05:00,61.99,61.99,61.95,61.95,4517.0,61.99,61.99,61.95,61.95,4517.0
2018-02-26 14:10:00,61.98,62.0,61.97,61.99,10449.0,61.98,62.0,61.97,61.99,10449.0
2018-02-26 14:15:00,61.99,61.99,61.95,61.96,5177.0,61.99,61.99,61.95,61.96,5177.0
2018-02-26 14:20:00,61.98,61.98,61.94,61.97,2650.0,61.98,61.98,61.94,61.97,2650.0
2018-02-26 14:25:00,61.97,62.0,61.88,61.9,10500.0,61.97,62.0,61.88,61.9,10500.0
2018-02-26 14:30:00,61.88,61.96,61.87,61.95,5534.0,61.88,61.96,61.87,61.95,5534.0
2018-02-26 14:35:00,61.98,62.0,61.92,61.92,28153.0,61.98,62.0,61.92,61.92,28153.0
2018-02-26 14:40:00,61.91,61.97,61.91,61.92,3580.0,61.91,61.97,61.91,61.92,3580.0
2018-02-26 14:45:00,61.93,61.93,61.84,61.89,5996.0,61.93,61.93,61.84,61.89,5996.0
2018-02-26 14:50:00,61.86,61.88,61.82,61.88,4569.0,61.86,61.88,61.82,61.88,4569.0
2018-02-26 14:55:00,61.88,61.9,61.86,61.9,2992.0,61.88,61.9,61.86,61.9,2992.0
2018-02-26 15:00:00,61.91,61.92,61.87,61.92,2205.0,61.91,61.92,61.87,61.92,2205.0
2018-02-26 15:05:00,61.93,61.99,61.92,61.99,7505.0,61.93,61.99,61.92,61.99,7505.0
2018-02-26 15:10:00,61.99,62.03,61.97,62.03,3000.0,61.99,62.03,61.97,62.03,3000.0
2018-02-26 15:15:00,62.03,62.1,62.01,62.1,3788.0,62.03,62.1,62.01,62.1,3788.0
2018-02-26 15:20:00,62.08,62.17,62.07,62.17,6102.0,62.08,62.17,62.07,62.17,6102.0
2018-02-26 15:25:00,62.16,62.28,62.16,62.27,10873.0,62.16,62.28,62.16,62.27,10873.0
2018-02-26 15:30:00,62.27,62.32,62.26,62.28,12074.0,62.27,62.32,62.26,62.28,12074.0
2018-02-26 15:35:00,62.29,62.29,62.11,62.17,17185.0,62.29,62.29,62.11,62.17,17185.0
2018-02-26 15:40:00,62.18,62.19,62.09,62.11,12889.0,62.18,62.19,62.09,62.11,12889.0
2018-02-26 15:45:00,62.1,62.12,62.01,62.01,20733.0,62.1,62.12,62.01,62.01,20733.0
2018-02-26 15:50:00,62.02,62.04,62.0,62.01,22144.0,62.02,62.04,62.0,62.01,22144.0
2018-02-26 15:55:00,62.01,62.15,62.01,62.1,37180.0,62.01,62.15,62.01,62.1,37180.0
2018-02-27 09:30:00,62.04,62.08,61.92,62.0,10940.0,62.04,62.08,61.92,62.0,10940.0
2018-02-27 09:35:00,61.99,62.3,61.94,62.2,6525.0,61.99,62.3,61.94,62.2,6525.0
2018-02-27 09:40:00,62.2,62.32,62.11,62.32,6630.0,62.2,62.32,62.11,62.32,6630.0
2018-02-27 09:45:00,62.32,62.42,62.25,62.42,2869.0,62.32,62.42,62.25,62.42,2869.0
2018-02-27 09:50:00,62.39,62.44,62.28,62.38,9185.0,62.39,62.44,62.28,62.38,9185.0
2018-02-27 09:55:00,62.3,62.4,62.24,62.4,9467.0,62.3,62.4,62.24,62.4,9467.0
2018-02-27 10:00:00,62.36,62.57,62.35,62.52,17993.0,62.36,62.57,62.35,62.52,17993.0
2018-02-27 10:05:00,62.52,62.56,62.46,62.51,32283.0,62.52,62.56,62.46,62.51,32283.0
2018-02-27 10:10:00,62.51,62.92,62.46,62.84,33381.0,62.51,62.92,62.46,62.84,33381.0
2018-02-27 10:15:00,62.83,62.86,62.71,62.84,22359.0,62.83,62.86,62.71,62.84,22359.0
2018-02-27 10:20:00,62.86,63.24,62.83,63.23,44997.0,62.86,63.24,62.83,63.23,44997.0
2018-02-27 10:25:00,63.21,63.23,62.95,63.2,35592.0,63.21,63.23,62.95,63.2,35592.0
2018-02-27 10:30:00,63.2,63.2,62.79,62.93,26729.0,63.2,63.2,62.79,62.93,26729.0
2018-02-27 10:35:00,62.98,63.18,62.88,62.98,15702.0,62.98,63.18,62.88,62.98,15702.0
2018-02-27 10:40:00,63.01,63.01,62.68,62.77,12816.0,63.01,63.01,62.68,62.77,12816.0
2018-02-27 10:45:00,62.81,62.89,62.63,62.63,7635.0,62.81,62.89,62.63,62.63,7635.0
2018-02-27 10:50:00,62.6,62.68,62.36,62.39,7153.0,62.6,62.68,62.36,62.39,7153.0
2018-02-27 10:55:00,62.36,62.53,62.23,62.29,7035.0,62.36,62.53,62.23,62.29,7035.0
2018-02-27 11:00:00,62.26,62.43,62.09,62.36,10073.0,62.26,62.43,62.09,62.36,10073.0
2018-02-27 11:05:00,62.34,62.48,62.34,62.47,6339.0,62.34,62.48,62.34,62.47,6339.0
2018-02-27 11:10:00,62.48,62.53,62.42,62.47,8279.0,62.48,62.53,62.42,62.47,8279.0
2018-02-27 11:15:00,62.48,62.6,62.47,62.53,9030.0,62.48,62.6,62.47,62.53,9030.0
2018-02-27 11:20:00,62.58,62.58,62.44,62.51,3719.0,62.58,62.58,62.44,62.51,3719.0
2018-02-27 11:25:00,62.58,62.62,62.4,62.42,7192.0,62.58,62.62,62.4,62.42,7192.0
2018-02-27 11:30:00,62.42,62.55,62.42,62.48,5600.0,62.42,62.55,62.42,62.48,5600.0
2018-02-27 11:35:00,62.47,62.49,62.32,62.32,5050.0,62.47,62.49,62.32,62.32,5050.0
2018-02-27 11:40:00,62.32,62.34,62.13,62.22,14144.0,62.32,62.34,62.13,62.22,14144.0
2018-02-27 11:45:00,62.25,62.68,62.25,62.68,22974.0,62.25,62.68,62.25,62.68,22974.0
2018-02-27 11:50:00,62.66,62.71,62.43,62.44,7287.0,62.66,62.71,62.43,62.44,7287.0
2018-02-27 11:55:00,62.44,62.56,62.43,62.51,11695.0,62.44,62.56,62.43,62.51,11695.0
2018-02-27 12:00:00,62.49,62.63,62.37,62.63,7471.0,62.49,62.63,62.37,62.63,7471.0
2018-02-27 12:05:00,62.6,62.65,62.51,62.61,9290.0,62.6,62.65,62.51,62.61,9290.0
2018-02-27 12:10:00,62.63,62.67,62.53,62.57,10467.0,62.63,62.67,62.53,62.57,10467.0
2018-02-27 12:15:00,62.58,62.6,62.37,62.43,5000.0,62.58,62.6,62.37,62.43,5000.0
2018-02-27 12:20:00,62.42,62.42,62.23,62.28,6600.0,62.42,62.42,62.23,62.28,6600.0
2018-02-27 12:25:00,62.27,62.41,62.23,62.4,5676.0,62.27,62.41,62.23,62.4,5676.0
2018-02-27 12:30:00,62.38,62.39,62.21,62.27,5569.0,62.38,62.39,62.21,62.27,5569.0
2018-02-27 12:35:00,62.26,62.45,62.26,62.43,3465.0,62.26,62.45,62.26,62.43,3465.0
2018-02-27 12:40:00,62.45,62.47,62.33,62.44,7474.0,62.45,62.47,62.33,62.44,7474.0
2018-02-27 12:45:00,62.41,62.56,62.4,62.51,6757.0,62.41,62.56,62.4,62.51,6757.0
2018-02-27 12:50:00,62.55,62.66,62.52,62.63,9835.0,62.55,62.66,62.52,62.63,9835.0
2018-02-27 12:55:00,62.65,62.65,62.42,62.61,8032.0,62.65,62.65,62.42,62.61,8032.0
2018-02-27 13:00:00,62.61,62.78,62.6,62.6,13164.0,62.61,62.78,62.6,62.6,13164.0
2018-02-27 13:05:00,62.6,62.73,62.6,62.72,7372.0,62.6,62.73,62.6,62.72,7372.0
2018-02-27 13:10:00,62.75,62.75,62.63,62.65,7616.0,62.75,62.75,62.63,62.65,7616.0
2018-02-27 13:15:00,62.65,62.67,62.51,62.65,7369.0,62.65,62.67,62.51,62.65,7369.0
2018-02-27 13:20:00,62.66,62.75,62.66,62.75,6015.0,62.66,62.75,62.66,62.75,6015.0
2018-02-27 13:25:00,62.75,62.78,62.71,62.73,9485.0,62.75,62.78,62.71,62.73,9485.0
2018-02-27 13:30:00,62.73,62.77,62.68,62.75,11681.0,62.73,62.77,62.68,62.75,11681.0
2018-02-27 13:35:00,62.77,62.77,62.56,62.6,8375.0,62.77,62.77,62.56,62.6,8375.0
2018-02-27 13:40:00,62.55,62.65,62.52,62.65,7224.0,62.55,62.65,62.52,62.65,7224.0
2018-02-27 13:45:00,62.68,62.76,62.66,62.68,6120.0,62.68,62.76,62.66,62.68,6120.0
2018-02-27 13:50:00,62.64,62.68,62.6,62.66,12810.0,62.64,62.68,62.6,62.66,12810.0
2018-02-27 13:55:00,62.67,62.67,62.53,62.54,7394.0,62.67,62.67,62.53,62.54,7394.0
2018-02-27 14:00:00,62.55,62.66,62.48,62.62,15923.0,62.55,62.66,62.48,62.62,15923.0
2018-02-27 14:05:00,62.63,62.81,62.61,62.8,12268.0,62.63,62.81,62.61,62.8,12268.0
2018-02-27 14:10:00,62.81,62.86,62.68,62.72,24724.0,62.81,62.86,62.68,62.72,24724.0
2018-02-27 14:15:00,62.72,62.79,62.62,62.79,10126.0,62.72,62.79,62.62,62.79,10126.0
2018-02-27 14:20:00,62.77,62.81,62.54,62.54,11552.0,62.77,62.81,62.54,62.54,11552.0
2018-02-27 14:25:00,62.55,62.67,62.5,62.64,8111.0,62.55,62.67,62.5,62.64,8111.0
2018-02-27 14:30:00,62.67,62.77,62.65,62.74,12529.0,62.67,62.77,62.65,62.74,12529.0
2018-02-27 14:35:00,62.74,62.74,62.64,62.66,14487.0,62.74,62.74,62.64,62.66,14487.0
2018-02-27 14:40:00,62.67,62.67,62.6,62.61,9051.0,62.67,62.67,62.6,62.61,9051.0
2018-02-27 14:45:00,62.61,62.61,62.37,62.41,15599.0,62.61,62.61,62.37,62.41,15599.0
2018-02-27 14:50:00,62.41,62.45,62.33,62.33,11599.0,62.41,62.45,62.33,62.33,11599.0
2018-02-27 14:55:00,62.33,62.57,62.32,62.49,16265.0,62.33,62.57,62.32,62.49,16265.0
2018-02-27 15:00:00,62.48,62.6,62.46,62.58,13669.0,62.48,62.6,62.46,62.58,13669.0
2018-02-27 15:05:00,62.58,62.67,62.51,62.6,16202.0,62.58,62.67,62.51,62.6,16202.0
2018-02-27 15:10:00,62.59,62.59,62.4,62.42,14576.0,62.59,62.59,62.4,62.42,14576.0
2018-02-27 15:15:00,62.43,62.44,62.27,62.28,12107.0,62.43,62.44,62.27,62.28,12107.0
2018-02-27 15:20:00,62.29,62.34,62.23,62.34,14344.0,62.29,62.34,62.23,62.34,14344.0
2018-02-27 15:25:00,62.34,62.46,62.28,62.39,20551.0,62.34,62.46,62.28,62.39,20551.0
2018-02-27 15:30:00,62.41,62.55,62.4,62.5,15641.0,62.41,62.55,62.4,62.5,15641.0
2018-02-27 15:35:00,62.5,62.51,62.28,62.41,17057.0,62.5,62.51,62.28,62.41,17057.0
2018-02-27 15:40:00,62.41,62.48,62.33,62.41,36168.0,62.41,62.48,62.33,62.41,36168.0
2018-02-27 15:45:00,62.39,62.49,62.36,62.41,33725.0,62.39,62.49,62.36,62.41,33725.0
2018-02-27 15:50:00,62.41,62.41,62.05,62.08,52218.0,62.41,62.41,62.05,62.08,52218.0
2018-02-27 15:55:00,62.09,62.18,62.05,62.08,71900.0,62.09,62.18,62.05,62.08,71900.0
2018-02-28 09:30:00,64.66,65.6,64.17,65.46,138407.0,64.66,65.6,64.17,65.46,138407.0
2018-02-28 09:35:00,65.48,65.99,65.26,65.85,123328.0,65.48,65.99,65.26,65.85,123328.0
2018-02-28 09:40:00,65.78,66.45,65.54,66.42,80256.0,65.78,66.45,65.54,66.42,80256.0
2018-02-28 09:45:00,66.35,66.42,65.92,66.1,85611.0,66.35,66.42,65.92,66.1,85611.0
2018-02-28 09:50:00,66.13,66.88,66.13,66.52,89182.0,66.13,66.88,66.13,66.52,89182.0
2018-02-28 09:55:00,66.5,67.44,66.49,66.92,101656.0,66.5,67.44,66.49,66.92,101656.0
2018-02-28 10:00:00,66.88,66.88,66.45,66.56,92784.0,66.88,66.88,66.45,66.56,92784.0
2018-02-28 10:05:00,66.56,66.98,66.55,66.94,53959.0,66.56,66.98,66.55,66.94,53959.0
2018-02-28 10:10:00,66.92,67.27,66.79,67.23,49612.0,66.92,67.27,66.79,67.23,49612.0
2018-02-28 10:15:00,67.26,67.74,67.24,67.73,67012.0,67.26,67.74,67.24,67.73,67012.0
2018-02-28 10:20:00,67.72,67.79,67.33,67.55,61992.0,67.72,67.79,67.33,67.55,61992.0
2018-02-28 10:25:00,67.59,67.85,67.45,67.85,50391.0,67.59,67.85,67.45,67.85,50391.0
2018-02-28 10:30:00,67.86,67.88,67.55,67.81,39231.0,67.86,67.88,67.55,67.81,39231.0
2018-02-28 10:35:00,67.83,68.2,67.74,68.15,92903.0,67.83,68.2,67.74,68.15,92903.0
2018-02-28 10:40:00,68.13,68.34,67.97,68.3,56908.0,68.13,68.34,67.97,68.3,56908.0
2018-02-28 10:45:00,68.28,68.31,67.6,67.73,59607.0,68.28,68.31,67.6,67.73,59607.0
2018-02-28 10:50:00,67.69,68.14,67.55,68.14,76597.0,67.69,68.14,67.55,68.14,76597.0
2018-02-28 10:55:00,68.12,68.43,67.85,68.33,59361.0,68.12,68.43,67.85,68.33,59361.0
2018-02-28 11:00:00,68.38,68.73,68.08,68.09,103591.0,68.38,68.73,68.08,68.09,103591.0
2018-02-28 11:05:00,68.06,68.6,67.99,68.48,78349.0,68.06,68.6,67.99,68.48,78349.0
2018-02-28 11:10:00,68.51,68.74,68.47,68.64,51027.0,68.51,68.74,68.47,68.64,51027.0
2018-02-28 11:15:00,68.63,69.18,68.46,68.77,83484.0,68.63,69.18,68.46,68.77,83484.0
2018-02-28 11:20:00,68.77,69.12,68.76,69.02,45543.0,68.77,69.12,68.76,69.02,45543.0
2018-02-28 11:25:00,69.04,69.21,68.83,68.97,56792.0,69.04,69.21,68.83,68.97,56792.0
2018-02-28 11:30:00,68.97,69.12,68.38,68.58,60791.0,68.97,69.12,68.38,68.58,60791.0
2018-02-28 11:35:00,68.63,69.03,68.52,68.97,35332.0,68.63,69.03,68.52,68.97,35332.0
2018-02-28 11:40:00,69.02,69.15,68.95,69.12,19932.0,69.02,69.15,68.95,69.12,19932.0
2018-02-28 11:45:00,69.15,69.15,68.58,68.74,37983.0,69.15,69.15,68.58,68.74,37983.0
2018-02-28 11:50:00,68.72,69.15,68.7,69.08,25242.0,68.72,69.15,68.7,69.08,25242.0
2018-02-28 11:55:00,69.08,69.73,69.08,69.58,75105.0,69.08,69.73,69.08,69.58,75105.0
2018-02-28 12:00:00,69.55,69.78,69.41,69.46,42896.0,69.55,69.78,69.41,69.46,42896.0
2018-02-28 12:05:00,69.4,69.8,69.36,69.74,46437.0,69.4,69.8,69.36,69.74,46437.0
2018-02-28 12:10:00,69.74,69.78,69.0,69.08,53435.0,69.74,69.78,69.0,69.08,53435.0
2018-02-28 12:15:00,69.08,69.18,68.82,68.83,28591.0,69.08,69.18,68.82,68.83,28591.0
2018-02-28 12:20:00,68.83,69.08,68.5,68.83,40930.0,68.83,69.08,68.5,68.83,40930.0
2018-02-28 12:25:00,68.83,69.41,68.83,69.31,45751.0,68.83,69.41,68.83,69.31,45751.0
2018-02-28 12:30:00,69.33,69.4,69.0,69.2,36507.0,69.33,69.4,69.0,69.2,36507.0
2018-02-28 12:35:00,69.18,69.28,69.04,69.28,35395.0,69.18,69.28,69.04,69.28,35395.0
2018-02-28 12:40:00,69.24,69.43,69.2,69.43,15970.0,69.24,69.43,69.2,69.43,15970.0
2018-02-28 12:45:00,69.47,69.52,69.3,69.47,25463.0,69.47,69.52,69.3,69.47,25463.0
2018-02-28 12:50:00,69.48,69.59,69.37,69.38,21908.0,69.48,69.59,69.37,69.38,21908.0
2018-02-28 12:55:00,69.43,69.48,69.25,69.27,19229.0,69.43,69.48,69.25,69.27,19229.0
2018-02-28 13:00:00,69.26,69.5,69.17,69.43,31887.0,69.26,69.5,69.17,69.43,31887.0
2018-02-28 13:05:00,69.41,69.92,69.38,69.92,22944.0,69.41,69.92,69.38,69.92,22944.0
2018-02-28 13:10:00,69.89,69.94,69.59,69.75,35983.0,69.89,69.94,69.59,69.75,35983.0
2018-02-28 13:15:00,69.74,69.96,69.73,69.92,22241.0,69.74,69.96,69.73,69.92,22241.0
2018-02-28 13:20:00,69.91,70.3,69.87,70.23,67951.0,69.91,70.3,69.87,70.23,67951.0
2018-02-28 13:25:00,70.29,70.86,70.24,70.28,81942.0,70.29,70.86,70.24,70.28,81942.0
2018-02-28 13:30:00,70.31,70.58,69.95,70.0,66157.0,70.31,70.58,69.95,70.0,66157.0
2018-02-28 13:35:00,70.0,70.58,69.98,70.56,58977.0,70.0,70.58,69.98,70.56,58977.0
2018-02-28 13:40:00,70.58,70.85,70.35,70.44,41107.0,70.58,70.85,70.35,70.44,41107.0
2018-02-28 13:45:00,70.49,70.49,70.14,70.14,20650.0,70.49,70.49,70.14,70.14,20650.0
2018-02-28 13:50:00,70.19,70.45,70.01,70.45,49309.0,70.19,70.45,70.01,70.45,49309.0
2018-02-28 13:55:00,70.4,70.66,70.3,70.57,39920.0,70.4,70.66,70.3,70.57,39920.0
2018-02-28 14:00:00,70.59,70.73,70.4,70.51,42143.0,70.59,70.73,70.4,70.51,42143.0
2018-02-28 14:05:00,70.49,70.72,70.34,70.59,47681.0,70.49,70.72,70.34,70.59,47681.0
2018-02-28 14:10:00,70.59,71.05,70.49,70.54,63082.0,70.59,71.05,70.49,70.54,63082.0
2018-02-28 14:15:00,70.53,70.94,70.47,70.53,28931.0,70.53,70.94,70.47,70.53,28931.0
2018-02-28 14:20:00,70.5,70.53,70.22,70.25,27500.0,70.5,70.53,70.22,70.25,27500.0
2018-02-28 14:25:00,70.3,70.66,70.25,70.52,29073.0,70.3,70.66,70.25,70.52,29073.0
2018-02-28 14:30:00,70.49,70.61,70.27,70.28,36270.0,70.49,70.61,70.27,70.28,36270.0
2018-02-28 14:35:00,70.28,70.44,70.27,70.41,21186.0,70.28,70.44,70.27,70.41,21186.0
2018-02-28 14:40:00,70.44,70.64,70.38,70.45,38587.0,70.44,70.64,70.38,70.45,38587.0
2018-02-28 14:45:00,70.44,70.44,69.95,70.04,48331.0,70.44,70.44,69.95,70.04,48331.0
2018-02-28 14:50:00,70.04,70.07,69.32,70.03,66266.0,70.04,70.07,69.32,70.03,66266.0
2018-02-28 14:55:00,70.02,70.04,69.86,69.93,27301.0,70.02,70.04,69.86,69.93,27301.0
2018-02-28 15:00:00,69.92,70.2,69.82,70.0,39582.0,69.92,70.2,69.82,70.0,39582.0
2018-02-28 15:05:00,70.01,70.22,69.94,70.08,41899.0,70.01,70.22,69.94,70.08,41899.0
2018-02-28 15:10:00,70.13,70.56,70.04,70.5,63110.0,70.13,70.56,70.04,70.5,63110.0
2018-02-28 15:15:00,70.5,70.58,70.26,70.34,52723.0,70.5,70.58,70.26,70.34,52723.0
2018-02-28 15:20:00,70.31,70.43,70.25,70.27,39377.0,70.31,70.43,70.25,70.27,39377.0
2018-02-28 15:25:00,70.27,70.66,70.23,70.6,76615.0,70.27,70.66,70.23,70.6,76615.0
2018-02-28 15:30:00,70.58,70.62,69.95,69.95,58589.0,70.58,70.62,69.95,69.95,58589.0
2018-02-28 15:35:00,69.95,70.28,69.83,70.25,79905.0,69.95,70.28,69.83,70.25,79905.0
2018-02-28 15:40:00,70.24,70.34,70.07,70.33,68912.0,70.24,70.34,70.07,70.33,68912.0
2018-02-28 15:45:00,70.31,70.32,69.88,69.91,137717.0,70.31,70.32,69.88,69.91,137717.0
2018-02-28 15:50:00,69.9,69.91,69.45,69.45,131903.0,69.9,69.91,69.45,69.45,131903.0
2018-02-28 15:55:00,69.46,69.97,69.41,69.73,248675.0,69.46,69.97,69.41,69.73,248675.0
2018-03-01 09:30:00,69.46,70.39,69.46,70.28,122712.0,69.46,70.39,69.46,70.28,122712.0
2018-03-01 09:35:00,70.28,70.67,69.91,70.67,45479.0,70.28,70.67,69.91,70.67,45479.0
2018-03-01 09:40:00,70.61,70.65,69.57,69.65,63511.0,70.61,70.65,69.57,69.65,63511.0
2018-03-01 09:45:00,69.65,70.23,69.49,70.23,67903.0,69.65,70.23,69.49,70.23,67903.0
2018-03-01 09:50:00,70.16,70.32,69.97,70.05,21202.0,70.16,70.32,69.97,70.05,21202.0
2018-03-01 09:55:00,70.11,70.2,69.84,70.0,79674.0,70.11,70.2,69.84,70.0,79674.0
2018-03-01 10:00:00,69.98,70.31,69.9,70.27,64430.0,69.98,70.31,69.9,70.27,64430.0
2018-03-01 10:05:00,70.25,70.37,69.98,70.0,30512.0,70.25,70.37,69.98,70.0,30512.0
2018-03-01 10:10:00,70.0,70.06,69.76,70.04,90894.0,70.0,70.06,69.76,70.04,90894.0
2018-03-01 10:15:00,70.05,70.32,70.0,70.06,35362.0,70.05,70.32,70.0,70.06,35362.0
2018-03-01 10:20:00,70.05,70.12,69.96,70.01,23445.0,70.05,70.12,69.96,70.01,23445.0
2018-03-01 10:25:00,70.03,70.31,70.0,70.28,21919.0,70.03,70.31,70.0,70.28,21919.0
2018-03-01 10:30:00,70.3,70.54,70.29,70.4,59490.0,70.3,70.54,70.29,70.4,59490.0
2018-03-01 10:35:00,70.42,70.56,70.1,70.35,44307.0,70.42,70.56,70.1,70.35,44307.0
2018-03-01 10:40:00,70.37,70.51,70.18,70.22,31187.0,70.37,70.51,70.18,70.22,31187.0
2018-03-01 10:45:00,70.26,70.43,70.03,70.18,29069.0,70.26,70.43,70.03,70.18,29069.0
2018-03-01 10:50:00,70.18,70.33,70.01,70.19,53528.0,70.18,70.33,70.01,70.19,53528.0
2018-03-01 10:55:00,70.2,70.22,69.89,70.02,85129.0,70.2,70.22,69.89,70.02,85129.0
2018-03-01 11:00:00,70.0,70.41,69.99,70.39,27857.0,70.0,70.41,69.99,70.39,27857.0
2018-03-01 11:05:00,70.4,70.79,70.29,70.4,31868.0,70.4,70.79,70.29,70.4,31868.0
2018-03-01 11:10:00,70.36,70.58,70.26,70.51,14362.0,70.36,70.58,70.26,70.51,14362.0
2018-03-01 11:15:00,70.51,70.72,70.28,70.68,20478.0,70.51,70.72,70.28,70.68,20478.0
2018-03-01 11:20:00,70.66,70.74,70.43,70.64,31168.0,70.66,70.74,70.43,70.64,31168.0
2018-03-01 11:25:00,70.66,70.66,70.47,70.49,10769.0,70.66,70.66,70.47,70.49,10769.0
2018-03-01 11:30:00,70.48,70.7,70.42,70.69,21111.0,70.48,70.7,70.42,70.69,21111.0
2018-03-01 11:35:00,70.68,70.94,70.62,70.73,45783.0,70.68,70.94,70.62,70.73,45783.0
2018-03-01 11:40:00,70.78,71.06,70.52,70.98,47250.0,70.78,71.06,70.52,70.98,47250.0
2018-03-01 11:45:00,70.97,71.23,70.76,70.76,22051.0,70.97,71.23,70.76,70.76,22051.0
2018-03-01 11:50:00,70.8,71.18,70.75,70.91,21674.0,70.8,71.18,70.75,70.91,21674.0
2018-03-01 11:55:00,70.91,70.96,70.78,70.87,17432.0,70.91,70.96,70.78,70.87,17432.0
2018-03-01 12:00:00,70.86,70.91,70.38,70.47,29411.0,70.86,70.91,70.38,70.47,29411.0
2018-03-01 12:05:00,70.44,70.7,70.35,70.5,33092.0,70.44,70.7,70.35,70.5,33092.0
2018-03-01 12:10:00,70.51,70.68,70.5,70.6,14627.0,70.51,70.68,70.5,70.6,14627.0
2018-03-01 12:15:00,70.59,70.59,70.45,70.45,14106.0,70.59,70.59,70.45,70.45,14106.0
2018-03-01 12:20:00,70.45,70.59,70.41,70.55,20137.0,70.45,70.59,70.41,70.55,20137.0
2018-03-01 12:25:00,70.55,70.55,70.25,70.33,8558.0,70.55,70.55,70.25,70.33,8558.0
2018-03-01 12:30:00,70.3,70.3,70.19,70.23,15445.0,70.3,70.3,70.19,70.23,15445.0
2018-03-01 12:35:00,70.23,70.36,70.23,70.33,22420.0,70.23,70.36,70.23,70.33,22420.0
2018-03-01 12:40:00,70.34,70.62,70.26,70.59,17715.0,70.34,70.62,70.26,70.59,17715.0
2018-03-01 12:45:00,70.6,70.7,70.45,70.66,10952.0,70.6,70.7,70.45,70.66,10952.0
2018-03-01 12:50:00,70.67,70.68,70.4,70.52,24211.0,70.67,70.68,70.4,70.52,24211.0
2018-03-01 12:55:00,70.52,70.53,70.42,70.48,17059.0,70.52,70.53,70.42,70.48,17059.0
2018-03-01 13:00:00,70.44,70.52,70.33,70.38,38819.0,70.44,70.52,70.33,70.38,38819.0
2018-03-01 13:05:00,70.39,70.41,70.26,70.41,16576.0,70.39,70.41,70.26,70.41,16576.0
2018-03-01 13:10:00,70.39,70.62,70.31,70.54,22649.0,70.39,70.62,70.31,70.54,22649.0
2018-03-01 13:15:00,70.54,70.73,70.5,70.7,19467.0,70.54,70.73,70.5,70.7,19467.0
2018-03-01 13:20:00,70.74,71.01,70.69,71.01,29228.0,70.74,71.01,70.69,71.01,29228.0
2018-03-01 13:25:00,71.02,71.35,71.0,71.31,29687.0,71.02,71.35,71.0,71.31,29687.0
2018-03-01 13:30:00,71.25,71.25,70.87,71.0,27042.0,71.25,71.25,70.87,71.0,27042.0
2018-03-01 13:35:00,71.0,71.16,70.79,70.84,25181.0,71.0,71.16,70.79,70.84,25181.0
2018-03-01 13:40:00,70.83,70.94,70.64,70.86,19738.0,70.83,70.94,70.64,70.86,19738.0
2018-03-01 13:45:00,70.86,70.97,70.73,70.95,21361.0,70.86,70.97,70.73,70.95,21361.0
2018-03-01 13:50:00,70.97,71.19,70.92,71.15,32053.0,70.97,71.19,70.92,71.15,32053.0
2018-03-01 13:55:00,71.16,71.16,70.71,70.71,35198.0,71.16,71.16,70.71,70.71,35198.0
2018-03-01 14:00:00,70.7,70.71,70.26,70.47,47223.0,70.7,70.71,70.26,70.47,47223.0
2018-03-01 14:05:00,70.49,70.55,70.37,70.44,26307.0,70.49,70.55,70.37,70.44,26307.0
2018-03-01 14:10:00,70.44,70.51,69.9,69.9,60168.0,70.44,70.51,69.9,69.9,60168.0
2018-03-01 14:15:00,69.94,70.06,69.45,70.02,57046.0,69.94,70.06,69.45,70.02,57046.0
2018-03-01 14:20:00,70.03,70.08,69.56,69.63,30542.0,70.03,70.08,69.56,69.63,30542.0
2018-03-01 14:25:00,69.61,70.13,69.1,70.13,34795.0,69.61,70.13,69.1,70.13,34795.0
2018-03-01 14:30:00,70.14,70.23,69.91,70.11,72396.0,70.14,70.23,69.91,70.11,72396.0
2018-03-01 14:35:00,70.12,70.12,69.74,69.85,22460.0,70.12,70.12,69.74,69.85,22460.0
2018-03-01 14:40:00,69.88,70.28,69.86,70.24,15330.0,69.88,70.28,69.86,70.24,15330.0
2018-03-01 14:45:00,70.22,70.26,69.99,70.0,18329.0,70.22,70.26,69.99,70.0,18329.0
2018-03-01 14:50:00,70.02,70.33,69.99,70.14,22689.0,70.02,70.33,69.99,70.14,22689.0
2018-03-01 14:55:00,70.11,70.2,69.98,70.11,16893.0,70.11,70.2,69.98,70.11,16893.0
2018-03-01 15:00:00,70.11,70.11,69.88,69.92,14848.0,70.11,70.11,69.88,69.92,14848.0
2018-03-01 15:05:00,69.93,70.55,69.93,70.48,23106.0,69.93,70.55,69.93,70.48,23106.0
2018-03-01 15:10:00,70.44,70.53,70.21,70.48,19089.0,70.44,70.53,70.21,70.48,19089.0
2018-03-01 15:15:00,70.48,70.54,70.39,70.48,15879.0,70.48,70.54,70.39,70.48,15879.0
2018-03-01 15:20:00,70.47,70.68,70.33,70.37,37083.0,70.47,70.68,70.33,70.37,37083.0
2018-03-01 15:25:00,70.37,70.37,70.14,70.25,15533.0,70.37,70.37,70.14,70.25,15533.0
2018-03-01 15:30:00,70.25,70.35,69.83,69.96,34018.0,70.25,70.35,69.83,69.96,34018.0
2018-03-01 15:35:00,69.98,70.0,69.85,69.86,20487.0,69.98,70.0,69.85,69.86,20487.0
2018-03-01 15:40:00,69.85,70.02,69.83,69.9,36475.0,69.85,70.02,69.83,69.9,36475.0
2018-03-01 15:45:00,69.9,70.12,69.84,70.01,48028.0,69.9,70.12,69.84,70.01,48028.0
2018-03-01 15:50:00,70.05,70.13,69.89,69.91,54631.0,70.05,70.13,69.89,69.91,54631.0
2018-03-01 15:55:00,69.91,70.11,69.91,69.98,79831.0,69.91,70.11,69.91,69.98,79831.0
2018-03-02 09:30:00,68.51,69.45,68.51,68.81,79874.0,68.51,69.45,68.51,68.81,79874.0
2018-03-02 09:35:00,68.79,69.11,68.69,68.98,14774.0,68.79,69.11,68.69,68.98,14774.0
2018-03-02 09:40:00,69.03,69.27,68.98,69.19,10398.0,69.03,69.27,68.98,69.19,10398.0
2018-03-02 09:45:00,69.11,69.55,69.11,69.35,18158.0,69.11,69.55,69.11,69.35,18158.0
2018-03-02 09:50:00,69.35,69.93,69.31,69.9,58872.0,69.35,69.93,69.31,69.9,58872.0
2018-03-02 09:55:00,69.89,70.48,69.78,70.45,33817.0,69.89,70.48,69.78,70.45,33817.0
2018-03-02 10:00:00,70.44,70.58,70.0,70.22,19934.0,70.44,70.58,70.0,70.22,19934.0
2018-03-02 10:05:00,70.22,70.71,69.98,70.71,36830.0,70.22,70.71,69.98,70.71,36830.0
2018-03-02 10:10:00,70.7,71.18,70.6,71.18,19113.0,70.7,71.18,70.6,71.18,19113.0
2018-03-02 10:15:00,71.11,71.45,71.03,71.15,45689.0,71.11,71.45,71.03,71.15,45689.0
2018-03-02 10:20:00,71.11,71.45,71.11,71.4,48193.0,71.11,71.45,71.11,71.4,48193.0
2018-03-02 10:25:00,71.4,71.43,71.12,71.15,26776.0,71.4,71.43,71.12,71.15,26776.0
2018-03-02 10:30:00,71.14,71.59,71.1,71.49,23785.0,71.14,71.59,71.1,71.49,23785.0
2018-03-02 10:35:00,71.45,71.71,71.42,71.7,16235.0,71.45,71.71,71.42,71.7,16235.0
2018-03-02 10:40:00,71.71,71.87,71.64,71.72,26793.0,71.71,71.87,71.64,71.72,26793.0
2018-03-02 10:45:00,71.74,71.87,71.64,71.79,20853.0,71.74,71.87,71.64,71.79,20853.0
2018-03-02 10:50:00,71.79,71.81,71.59,71.79,20729.0,71.79,71.81,71.59,71.79,20729.0
2018-03-02 10:55:00,71.84,71.88,71.51,71.55,12563.0,71.84,71.88,71.51,71.55,12563.0
2018-03-02 11:00:00,71.5,71.79,71.47,71.74,10305.0,71.5,71.79,71.47,71.74,10305.0
2018-03-02 11:05:00,71.72,71.72,71.5,71.55,16053.0,71.72,71.72,71.5,71.55,16053.0
2018-03-02 11:10:00,71.54,71.54,71.19,71.19,13992.0,71.54,71.54,71.19,71.19,13992.0
2018-03-02 11:15:00,71.27,71.57,71.21,71.57,30174.0,71.27,71.57,71.21,71.57,30174.0
2018-03-02 11:20:00,71.53,71.82,71.52,71.82,10392.0,71.53,71.82,71.52,71.82,10392.0
2018-03-02 11:25:00,71.84,72.37,71.83,72.22,67756.0,71.84,72.37,71.83,72.22,67756.0
2018-03-02 11:30:00,72.17,72.3,71.9,71.9,15135.0,72.17,72.3,71.9,71.9,15135.0
2018-03-02 11:35:00,71.9,72.15,71.82,72.15,10189.0,71.9,72.15,71.82,72.15,10189.0
2018-03-02 11:40:00,72.22,72.52,72.21,72.43,19127.0,72.22,72.52,72.21,72.43,19127.0
2018-03-02 11:45:00,72.45,72.64,72.44,72.57,21476.0,72.45,72.64,72.44,72.57,21476.0
2018-03-02 11:50:00,72.62,72.65,72.32,72.38,17411.0,72.62,72.65,72.32,72.38,17411.0
2018-03-02 11:55:00,72.35,72.4,72.28,72.35,20700.0,72.35,72.4,72.28,72.35,20700.0
2018-03-02 12:00:00,72.36,72.46,72.24,72.3,34063.0,72.36,72.46,72.24,72.3,34063.0
2018-03-02 12:05:00,72.28,72.46,72.16,72.44,42422.0,72.28,72.46,72.16,72.44,42422.0
2018-03-02 12:10:00,72.45,72.58,72.36,72.58,16827.0,72.45,72.58,72.36,72.58,16827.0
2018-03-02 12:15:00,72.6,72.85,72.57,72.8,30194.0,72.6,72.85,72.57,72.8,30194.0
2018-03-02 12:20:00,72.8,72.93,72.72,72.82,19299.0,72.8,72.93,72.72,72.82,19299.0
2018-03-02 12:25:00,72.84,72.9,72.73,72.85,21934.0,72.84,72.9,72.73,72.85,21934.0
2018-03-02 12:30:00,72.85,72.97,72.74,72.83,26612.0,72.85,72.97,72.74,72.83,26612.0
2018-03-02 12:35:00,72.79,72.85,72.7,72.75,12892.0,72.79,72.85,72.7,72.75,12892.0
2018-03-02 12:40:00,72.75,72.96,72.74,72.96,7943.0,72.75,72.96,72.74,72.96,7943.0
2018-03-02 12:45:00,72.93,73.15,72.92,73.14,30681.0,72.93,73.15,72.92,73.14,30681.0
2018-03-02 12:50:00,73.14,73.26,73.09,73.19,34058.0,73.14,73.26,73.09,73.19,34058.0
2018-03-02 12:55:00,73.17,73.3,73.12,73.29,13135.0,73.17,73.3,73.12,73.29,13135.0
2018-03-02 13:00:00,73.29,73.34,72.95,72.95,35169.0,73.29,73.34,72.95,72.95,35169.0
2018-03-02 13:05:00,72.94,73.08,72.89,72.89,39585.0,72.94,73.08,72.89,72.89,39585.0
2018-03-02 13:10:00,72.91,72.95,72.61,72.66,14081.0,72.91,72.95,72.61,72.66,14081.0
2018-03-02 13:15:00,72.68,72.83,72.68,72.78,7234.0,72.68,72.83,72.68,72.78,7234.0
2018-03-02 13:20:00,72.79,72.9,72.64,72.64,15796.0,72.79,72.9,72.64,72.64,15796.0
2018-03-02 13:25:00,72.64,72.8,72.59,72.74,25233.0,72.64,72.8,72.59,72.74,25233.0
2018-03-02 13:30:00,72.71,72.85,72.68,72.74,36196.0,72.71,72.85,72.68,72.74,36196.0
2018-03-02 13:35:00,72.7,72.76,72.6,72.71,31756.0,72.7,72.76,72.6,72.71,31756.0
2018-03-02 13:40:00,72.72,72.89,72.69,72.89,18817.0,72.72,72.89,72.69,72.89,18817.0
2018-03-02 13:45:00,72.88,72.9,72.82,72.87,21318.0,72.88,72.9,72.82,72.87,21318.0
2018-03-02 13:50:00,72.87,72.95,72.73,72.81,35262.0,72.87,72.95,72.73,72.81,35262.0
2018-03-02 13:55:00,72.77,72.98,72.54,72.92,25118.0,72.77,72.98,72.54,72.92,25118.0
2018-03-02 14:00:00,72.9,73.24,72.86,73.21,32555.0,72.9,73.24,72.86,73.21,32555.0
2018-03-02 14:05:00,73.25,73.53,73.2,73.53,42387.0,73.25,73.53,73.2,73.53,42387.0
2018-03-02 14:10:00,73.54,73.65,73.43,73.59,14788.0,73.54,73.65,73.43,73.59,14788.0
2018-03-02 14:15:00,73.55,73.7,73.51,73.58,21718.0,73.55,73.7,73.51,73.58,21718.0
2018-03-02 14:20:00,73.59,73.77,73.3,73.33,55834.0,73.59,73.77,73.3,73.33,55834.0
2018-03-02 14:25:00,73.34,73.63,73.34,73.56,32761.0,73.34,73.63,73.34,73.56,32761.0
2018-03-02 14:30:00,73.56,73.67,73.4,73.42,53496.0,73.56,73.67,73.4,73.42,53496.0
2018-03-02 14:35:00,73.42,73.64,73.32,73.58,44866.0,73.42,73.64,73.32,73.58,44866.0
2018-03-02 14:40:00,73.59,73.62,73.42,73.58,12653.0,73.59,73.62,73.42,73.58,12653.0
2018-03-02 14:45:00,73.6,73.66,73.54,73.66,35962.0,73.6,73.66,73.54,73.66,35962.0
2018-03-02 14:50:00,73.65,73.77,73.6,73.68,11509.0,73.65,73.77,73.6,73.68,11509.0
2018-03-02 14:55:00,73.68,73.8,73.55,73.75,23049.0,73.68,73.8,73.55,73.75,23049.0
2018-03-02 15:00:00,73.75,73.88,73.67,73.87,29519.0,73.75,73.88,73.67,73.87,29519.0
2018-03-02 15:05:00,73.88,73.99,73.63,73.79,42515.0,73.88,73.99,73.63,73.79,42515.0
2018-03-02 15:10:00,73.8,73.84,73.52,73.6,51797.0,73.8,73.84,73.52,73.6,51797.0
2018-03-02 15:15:00,73.58,74.02,73.58,73.98,35466.0,73.58,74.02,73.58,73.98,35466.0
2018-03-02 15:20:00,74.01,74.05,73.63,73.64,45817.0,74.01,74.05,73.63,73.64,45817.0
2018-03-02 15:25:00,73.64,73.68,73.49,73.62,31001.0,73.64,73.68,73.49,73.62,31001.0
2018-03-02 15:30:00,73.63,73.75,73.57,73.73,31921.0,73.63,73.75,73.57,73.73,31921.0
2018-03-02 15:35:00,73.72,73.89,73.72,73.8,31949.0,73.72,73.89,73.72,73.8,31949.0
2018-03-02 15:40:00,73.8,73.85,73.76,73.78,46398.0,73.8,73.85,73.76,73.78,46398.0
2018-03-02 15:45:00,73.77,73.78,73.54,73.62,114339.0,73.77,73.78,73.54,73.62,114339.0
2018-03-02 15:50:00,73.64,74.12,73.64,73.95,100317.0,73.64,74.12,73.64,73.95,100317.0
2018-03-02 15:55:00,73.95,73.98,73.75,73.78,106392.0,73.95,73.98,73.75,73.78,106392.0
2018-03-05 09:30:00,72.94,74.22,72.91,74.04,71451.0,72.94,74.22,72.91,74.04,71451.0
2018-03-05 09:35:00,74.17,74.3,73.97,74.13,27080.0,74.17,74.3,73.97,74.13,27080.0
2018-03-05 09:40:00,74.09,74.14,73.8,73.92,35179.0,74.09,74.14,73.8,73.92,35179.0
2018-03-05 09:45:00,73.96,74.25,73.93,74.18,16724.0,73.96,74.25,73.93,74.18,16724.0
2018-03-05 09:50:00,74.25,74.79,74.24,74.78,37853.0,74.25,74.79,74.24,74.78,37853.0
2018-03-05 09:55:00,74.79,74.93,74.52,74.55,22436.0,74.79,74.93,74.52,74.55,22436.0
2018-03-05 10:00:00,74.52,75.04,74.37,75.0,52319.0,74.52,75.04,74.37,75.0,52319.0
2018-03-05 10:05:00,75.04,75.1,74.67,74.7,30693.0,75.04,75.1,74.67,74.7,30693.0
2018-03-05 10:10:00,74.69,74.9,74.57,74.59,36705.0,74.69,74.9,74.57,74.59,36705.0
2018-03-05 10:15:00,74.57,74.91,74.5,74.89,25044.0,74.57,74.91,74.5,74.89,25044.0
2018-03-05 10:20:00,74.89,75.2,74.87,75.09,23660.0,74.89,75.2,74.87,75.09,23660.0
2018-03-05 10:25:00,75.08,75.23,75.0,75.23,11960.0,75.08,75.23,75.0,75.23,11960.0
2018-03-05 10:30:00,75.19,75.53,75.15,75.27,30428.0,75.19,75.53,75.15,75.27,30428.0
2018-03-05 10:35:00,75.26,75.53,75.11,75.49,17816.0,75.26,75.53,75.11,75.49,17816.0
2018-03-05 10:40:00,75.52,75.64,75.32,75.56,21644.0,75.52,75.64,75.32,75.56,21644.0
2018-03-05 10:45:00,75.57,75.73,75.23,75.3,27220.0,75.57,75.73,75.23,75.3,27220.0
2018-03-05 10:50:00,75.36,75.36,75.04,75.12,17792.0,75.36,75.36,75.04,75.12,17792.0
2018-03-05 10:55:00,75.17,75.48,75.17,75.28,20669.0,75.17,75.48,75.17,75.28,20669.0
2018-03-05 11:00:00,75.34,75.41,75.19,75.38,23215.0,75.34,75.41,75.19,75.38,23215.0
2018-03-05 11:05:00,75.38,75.64,75.38,75.5,19114.0,75.38,75.64,75.38,75.5,19114.0
2018-03-05 11:10:00,75.45,75.46,75.3,75.31,12329.0,75.45,75.46,75.3,75.31,12329.0
2018-03-05 11:15:00,75.21,75.23,75.04,75.07,14394.0,75.21,75.23,75.04,75.07,14394.0
2018-03-05 11:20:00,75.06,75.33,75.03,75.27,47334.0,75.06,75.33,75.03,75.27,47334.0
2018-03-05 11:25:00,75.21,75.27,75.09,75.12,30606.0,75.21,75.27,75.09,75.12,30606.0
2018-03-05 11:30:00,75.1,75.22,75.04,75.11,23118.0,75.1,75.22,75.04,75.11,23118.0
2018-03-05 11:35:00,75.09,75.12,74.86,75.08,15963.0,75.09,75.12,74.86,75.08,15963.0
2018-03-05 11:40:00,75.11,75.16,75.03,75.03,2889.0,75.11,75.16,75.03,75.03,2889.0
2018-03-05 11:45:00,75.0,75.2,74.98,75.16,16335.0,75.0,75.2,74.98,75.16,16335.0
2018-03-05 11:50:00,75.15,75.53,75.12,75.42,15117.0,75.15,75.53,75.12,75.42,15117.0
2018-03-05 11:55:00,75.42,75.56,75.37,75.41,13188.0,75.42,75.56,75.37,75.41,13188.0
2018-03-05 12:00:00,75.36,75.68,75.36,75.58,13723.0,75.36,75.68,75.36,75.58,13723.0
2018-03-05 12:05:00,75.56,75.71,75.35,75.36,32603.0,75.56,75.71,75.35,75.36,32603.0
2018-03-05 12:10:00,75.4,75.43,75.22,75.43,14663.0,75.4,75.43,75.22,75.43,14663.0
2018-03-05 12:15:00,75.43,75.6,75.39,75.56,16375.0,75.43,75.6,75.39,75.56,16375.0
2018-03-05 12:20:00,75.52,75.64,75.48,75.56,26682.0,75.52,75.64,75.48,75.56,26682.0
2018-03-05 12:25:00,75.56,75.92,75.56,75.73,42637.0,75.56,75.92,75.56,75.73,42637.0
2018-03-05 12:30:00,75.76,75.8,75.65,75.68,22621.0,75.76,75.8,75.65,75.68,22621.0
2018-03-05 12:35:00,75.67,75.67,75.52,75.53,28896.0,75.67,75.67,75.52,75.53,28896.0
2018-03-05 12:40:00,75.54,75.68,75.54,75.68,12065.0,75.54,75.68,75.54,75.68,12065.0
2018-03-05 12:45:00,75.67,75.83,75.66,75.83,21065.0,75.67,75.83,75.66,75.83,21065.0
2018-03-05 12:50:00,75.84,76.05,75.84,76.01,40092.0,75.84,76.05,75.84,76.01,40092.0
2018-03-05 12:55:00,75.97,76.21,75.94,76.18,19711.0,75.97,76.21,75.94,76.18,19711.0
2018-03-05 13:00:00,76.14,76.39,76.12,76.39,32812.0,76.14,76.39,76.12,76.39,32812.0
2018-03-05 13:05:00,76.36,76.4,75.98,75.98,30473.0,76.36,76.4,75.98,75.98,30473.0
2018-03-05 13:10:00,75.99,76.33,75.98,76.33,23525.0,75.99,76.33,75.98,76.33,23525.0
2018-03-05 13:15:00,76.33,76.5,76.29,76.48,25518.0,76.33,76.5,76.29,76.48,25518.0
2018-03-05 13:20:00,76.46,76.5,76.22,76.24,16970.0,76.46,76.5,76.22,76.24,16970.0
2018-03-05 13:25:00,76.27,76.43,76.27,76.33,18937.0,76.27,76.43,76.27,76.33,18937.0
2018-03-05 13:30:00,76.31,76.47,76.28,76.47,14950.0,76.31,76.47,76.28,76.47,14950.0
2018-03-05 13:35:00,76.44,76.58,76.26,76.3,31080.0,76.44,76.58,76.26,76.3,31080.0
2018-03-05 13:40:00,76.31,76.48,76.29,76.35,17903.0,76.31,76.48,76.29,76.35,17903.0
2018-03-05 13:45:00,76.33,76.51,76.26,76.38,40643.0,76.33,76.51,76.26,76.38,40643.0
2018-03-05 13:50:00,76.38,76.39,76.25,76.39,9363.0,76.38,76.39,76.25,76.39,9363.0
2018-03-05 13:55:00,76.42,76.61,76.42,76.57,17071.0,76.42,76.61,76.42,76.57,17071.0
2018-03-05 14:00:00,76.56,76.79,76.54,76.73,44339.0,76.56,76.79,76.54,76.73,44339.0
2018-03-05 14:05:00,76.72,76.91,76.68,76.9,50715.0,76.72,76.91,76.68,76.9,50715.0
2018-03-05 14:10:00,76.91,76.91,76.35,76.45,37151.0,76.91,76.91,76.35,76.45,37151.0
2018-03-05 14:15:00,76.51,76.64,76.15,76.23,13859.0,76.51,76.64,76.15,76.23,13859.0
2018-03-05 14:20:00,76.24,76.49,76.24,76.36,40987.0,76.24,76.49,76.24,76.36,40987.0
2018-03-05 14:25:00,76.42,76.54,76.32,76.4,9475.0,76.42,76.54,76.32,76.4,9475.0
2018-03-05 14:30:00,76.39,76.81,76.39,76.7,17636.0,76.39,76.81,76.39,76.7,17636.0
2018-03-05 14:35:00,76.71,76.89,76.68,76.85,15175.0,76.71,76.89,76.68,76.85,15175.0
2018-03-05 14:40:00,76.87,77.17,76.85,77.15,37423.0,76.87,77.17,76.85,77.15,37423.0
2018-03-05 14:45:00,77.15,77.19,76.85,77.03,20703.0,77.15,77.19,76.85,77.03,20703.0
2018-03-05 14:50:00,77.02,77.07,76.89,76.92,14730.0,77.02,77.07,76.89,76.92,14730.0
2018-03-05 14:55:00,76.91,76.98,76.85,76.93,38749.0,76.91,76.98,76.85,76.93,38749.0
2018-03-05 15:00:00,76.97,76.98,76.86,76.93,41737.0,76.97,76.98,76.86,76.93,41737.0
2018-03-05 15:05:00,76.92,77.02,76.72,76.82,14789.0,76.92,77.02,76.72,76.82,14789.0
2018-03-05 15:10:00,76.82,76.95,76.81,76.92,20165.0,76.82,76.95,76.81,76.92,20165.0
2018-03-05 15:15:00,76.9,77.06,76.9,77.0,17230.0,76.9,77.06,76.9,77.0,17230.0
2018-03-05 15:20:00,77.0,77.05,76.97,77.0,25262.0,77.0,77.05,76.97,77.0,25262.0
2018-03-05 15:25:00,77.0,77.02,76.83,76.95,49766.0,77.0,77.02,76.83,76.95,49766.0
2018-03-05 15:30:00,76.94,77.19,76.93,77.15,33006.0,76.94,77.19,76.93,77.15,33006.0
2018-03-05 15:35:00,77.13,77.22,77.11,77.16,23802.0,77.13,77.22,77.11,77.16,23802.0
2018-03-05 15:40:00,77.16,77.3,77.14,77.22,40338.0,77.16,77.3,77.14,77.22,40338.0
2018-03-05 15:45:00,77.2,77.27,77.18,77.19,77592.0,77.2,77.27,77.18,77.19,77592.0
2018-03-05 15:50:00,77.19,77.24,77.16,77.22,70951.0,77.19,77.24,77.16,77.22,70951.0
2018-03-05 15:55:00,77.22,77.23,77.09,77.09,121740.0,77.22,77.23,77.09,77.09,121740.0
2018-03-06 09:30:00,76.99,77.52,76.98,77.17,48685.0,76.99,77.52,76.98,77.17,48685.0
2018-03-06 09:35:00,77.19,77.38,77.11,77.17,53532.0,77.19,77.38,77.11,77.17,53532.0
2018-03-06 09:40:00,77.18,77.33,76.75,76.96,54806.0,77.18,77.33,76.75,76.96,54806.0
2018-03-06 09:45:00,76.94,76.94,76.48,76.9,20630.0,76.94,76.94,76.48,76.9,20630.0
2018-03-06 09:50:00,76.89,77.2,76.82,77.1,12049.0,76.89,77.2,76.82,77.1,12049.0
2018-03-06 09:55:00,77.05,77.49,77.04,77.49,43550.0,77.05,77.49,77.04,77.49,43550.0
2018-03-06 10:00:00,77.49,77.7,77.36,77.57,49309.0,77.49,77.7,77.36,77.57,49309.0
2018-03-06 10:05:00,77.56,77.65,77.34,77.65,29928.0,77.56,77.65,77.34,77.65,29928.0
2018-03-06 10:10:00,77.65,77.65,77.29,77.46,49012.0,77.65,77.65,77.29,77.46,49012.0
2018-03-06 10:15:00,77.48,77.78,77.47,77.62,13258.0,77.48,77.78,77.47,77.62,13258.0
2018-03-06 10:20:00,77.57,77.86,77.57,77.86,13123.0,77.57,77.86,77.57,77.86,13123.0
2018-03-06 10:25:00,77.85,78.11,77.82,77.87,22159.0,77.85,78.11,77.82,77.87,22159.0
2018-03-06 10:30:00,77.84,77.95,77.46,77.5,21345.0,77.84,77.95,77.46,77.5,21345.0
2018-03-06 10:35:00,77.5,77.6,77.43,77.6,25699.0,77.5,77.6,77.43,77.6,25699.0
2018-03-06 10:40:00,77.63,77.66,77.5,77.63,8104.0,77.63,77.66,77.5,77.63,8104.0
2018-03-06 10:45:00,77.62,77.64,77.48,77.51,16280.0,77.62,77.64,77.48,77.51,16280.0
2018-03-06 10:50:00,77.53,77.69,77.52,77.58,18673.0,77.53,77.69,77.52,77.58,18673.0
2018-03-06 10:55:00,77.54,77.58,77.31,77.32,67125.0,77.54,77.58,77.31,77.32,67125.0
2018-03-06 11:00:00,77.32,77.4,77.21,77.4,56611.0,77.32,77.4,77.21,77.4,56611.0
2018-03-06 11:05:00,77.39,77.55,77.29,77.33,24667.0,77.39,77.55,77.29,77.33,24667.0
2018-03-06 11:10:00,77.33,77.33,76.93,77.07,13120.0,77.33,77.33,76.93,77.07,13120.0
2018-03-06 11:15:00,77.07,77.09,76.81,76.9,45962.0,77.07,77.09,76.81,76.9,45962.0
2018-03-06 11:20:00,76.84,76.88,76.6,76.62,14094.0,76.84,76.88,76.6,76.62,14094.0
2018-03-06 11:25:00,76.6,76.67,76.44,76.46,16920.0,76.6,76.67,76.44,76.46,16920.0
2018-03-06 11:30:00,76.46,76.76,76.41,76.76,16257.0,76.46,76.76,76.41,76.76,16257.0
2018-03-06 11:35:00,76.8,77.26,76.79,77.19,23224.0,76.8,77.26,76.79,77.19,23224.0
2018-03-06 11:40:00,77.13,77.25,76.82,77.25,11203.0,77.13,77.25,76.82,77.25,11203.0
2018-03-06 11:45:00,77.22,77.29,77.17,77.22,7331.0,77.22,77.29,77.17,77.22,7331.0
2018-03-06 11:50:00,77.27,77.3,76.96,77.22,13106.0,77.27,77.3,76.96,77.22,13106.0
2018-03-06 11:55:00,77.2,77.21,77.01,77.13,11936.0,77.2,77.21,77.01,77.13,11936.0
2018-03-06 12:00:00,77.16,77.22,76.87,76.91,13696.0,77.16,77.22,76.87,76.91,13696.0
2018-03-06 12:05:00,76.9,76.94,76.76,76.79,8200.0,76.9,76.94,76.76,76.79,8200.0
2018-03-06 12:10:00,76.83,76.94,76.77,76.94,8568.0,76.83,76.94,76.77,76.94,8568.0
2018-03-06 12:15:00,76.91,77.18,76.9,77.1,5620.0,76.91,77.18,76.9,77.1,5620.0
2018-03-06 12:20:00,77.1,77.27,77.05,77.06,6980.0,77.1,77.27,77.05,77.06,6980.0
2018-03-06 12:25:00,77.05,77.15,77.05,77.08,4554.0,77.05,77.15,77.05,77.08,4554.0
2018-03-06 12:30:00,77.03,77.17,76.99,77.04,19450.0,77.03,77.17,76.99,77.04,19450.0
2018-03-06 12:35:00,77.05,77.07,76.98,77.01,11369.0,77.05,77.07,76.98,77.01,11369.0
2018-03-06 12:40:00,77.02,77.13,77.02,77.11,7794.0,77.02,77.13,77.02,77.11,7794.0
2018-03-06 12:45:00,77.1,77.23,77.1,77.23,10619.0,77.1,77.23,77.1,77.23,10619.0
2018-03-06 12:50:00,77.24,77.45,77.24,77.36,9912.0,77.24,77.45,77.24,77.36,9912.0
2018-03-06 12:55:00,77.33,77.46,77.3,77.41,9200.0,77.33,77.46,77.3,77.41,9200.0
2018-03-06 13:00:00,77.43,77.48,77.31,77.32,11459.0,77.43,77.48,77.31,77.32,11459.0
2018-03-06 13:05:00,77.33,77.49,77.32,77.45,6800.0,77.33,77.49,77.32,77.45,6800.0
2018-03-06 13:10:00,77.46,77.56,77.46,77.49,13277.0,77.46,77.56,77.46,77.49,13277.0
2018-03-06 13:15:00,77.48,77.68,77.45,77.45,23024.0,77.48,77.68,77.45,77.45,23024.0
2018-03-06 13:20:00,77.45,77.45,77.28,77.36,13985.0,77.45,77.45,77.28,77.36,13985.0
2018-03-06 13:25:00,77.34,77.45,77.3,77.44,6051.0,77.34,77.45,77.3,77.44,6051.0
2018-03-06 13:30:00,77.44,77.44,77.2,77.2,5209.0,77.44,77.44,77.2,77.2,5209.0
2018-03-06 13:35:00,77.2,77.24,77.17,77.21,13576.0,77.2,77.24,77.17,77.21,13576.0
2018-03-06 13:40:00,77.2,77.28,77.14,77.15,23864.0,77.2,77.28,77.14,77.15,23864.0
2018-03-06 13:45:00,77.15,77.17,76.89,76.91,11068.0,77.15,77.17,76.89,76.91,11068.0
2018-03-06 13:50:00,76.93,77.02,76.86,76.92,7383.0,76.93,77.02,76.86,76.92,7383.0
2018-03-06 13:55:00,76.92,77.0,76.87,76.97,10920.0,76.92,77.0,76.87,76.97,10920.0
2018-03-06 14:00:00,76.94,77.02,76.93,76.96,6242.0,76.94,77.02,76.93,76.96,6242.0
2018-03-06 14:05:00,76.96,76.97,76.79,76.84,13305.0,76.96,76.97,76.79,76.84,13305.0
2018-03-06 14:10:00,76.81,76.85,76.7,76.73,13570.0,76.81,76.85,76.7,76.73,13570.0
2018-03-06 14:15:00,76.72,76.85,76.69,76.82,12450.0,76.72,76.85,76.69,76.82,12450.0
2018-03-06 14:20:00,76.82,77.17,76.82,77.02,20044.0,76.82,77.17,76.82,77.02,20044.0
2018-03-06 14:25:00,77.06,77.06,76.86,76.89,18539.0,77.06,77.06,76.86,76.89,18539.0
2018-03-06 14:30:00,76.88,77.06,76.86,77.06,10393.0,76.88,77.06,76.86,77.06,10393.0
2018-03-06 14:35:00,77.1,77.16,77.01,77.11,10851.0,77.1,77.16,77.01,77.11,10851.0
2018-03-06 14:40:00,77.09,77.13,76.97,77.06,13275.0,77.09,77.13,76.97,77.06,13275.0
2018-03-06 14:45:00,77.05,77.2,77.04,77.18,15411.0,77.05,77.2,77.04,77.18,15411.0
2018-03-06 14:50:00,77.17,77.26,77.03,77.03,20395.0,77.17,77.26,77.03,77.03,20395.0
2018-03-06 14:55:00,77.02,77.16,77.02,77.09,13306.0,77.02,77.16,77.02,77.09,13306.0
2018-03-06 15:00:00,77.08,77.09,76.93,76.97,15696.0,77.08,77.09,76.93,76.97,15696.0
2018-03-06 15:05:00,76.97,77.01,76.9,76.96,13347.0,76.97,77.01,76.9,76.96,13347.0
2018-03-06 15:10:00,76.98,76.98,76.71,76.71,9533.0,76.98,76.98,76.71,76.71,9533.0
2018-03-06 15:15:00,76.75,76.81,76.58,76.68,16043.0,76.75,76.81,76.58,76.68,16043.0
2018-03-06 15:20:00,76.69,76.72,76.54,76.54,11041.0,76.69,76.72,76.54,76.54,11041.0
2018-03-06 15:25:00,76.53,76.64,76.46,76.62,18056.0,76.53,76.64,76.46,76.62,18056.0
2018-03-06 15:30:00,76.64,76.81,76.62,76.79,19898.0,76.64,76.81,76.62,76.79,19898.0
2018-03-06 15:35:00,76.81,76.87,76.66,76.71,16518.0,76.81,76.87,76.66,76.71,16518.0
2018-03-06 15:40:00,76.73,76.78,76.65,76.65,12955.0,76.73,76.78,76.65,76.65,12955.0
2018-03-06 15:45:00,76.64,76.8,76.54,76.57,33305.0,76.64,76.8,76.54,76.57,33305.0
2018-03-06 15:50:00,76.55,76.68,76.54,76.57,35836.0,76.55,76.68,76.54,76.57,35836.0
2018-03-06 15:55:00,76.56,76.83,76.56,76.75,81620.0,76.56,76.83,76.56,76.75,81620.0
2018-03-07 09:30:00,76.0,76.17,75.6,76.0,51430.0,76.0,76.17,75.6,76.0,51430.0
2018-03-07 09:35:00,76.06,76.34,75.92,76.3,22071.0,76.06,76.34,75.92,76.3,22071.0
2018-03-07 09:40:00,76.33,76.62,76.14,76.39,113807.0,76.33,76.62,76.14,76.39,113807.0
2018-03-07 09:45:00,76.43,76.58,76.11,76.28,16273.0,76.43,76.58,76.11,76.28,16273.0
2018-03-07 09:50:00,76.26,76.41,75.93,75.93,16810.0,76.26,76.41,75.93,75.93,16810.0
2018-03-07 09:55:00,75.98,76.2,75.98,76.14,18366.0,75.98,76.2,75.98,76.14,18366.0
2018-03-07 10:00:00,76.2,76.64,76.13,76.3,24294.0,76.2,76.64,76.13,76.3,24294.0
2018-03-07 10:05:00,76.32,76.58,76.15,76.48,20158.0,76.32,76.58,76.15,76.48,20158.0
2018-03-07 10:10:00,76.46,76.73,76.45,76.54,21073.0,76.46,76.73,76.45,76.54,21073.0
2018-03-07 10:15:00,76.64,76.9,76.58,76.59,12761.0,76.64,76.9,76.58,76.59,12761.0
2018-03-07 10:20:00,76.66,76.73,76.42,76.52,28886.0,76.66,76.73,76.42,76.52,28886.0
2018-03-07 10:25:00,76.5,76.93,76.47,76.93,7289.0,76.5,76.93,76.47,76.93,7289.0
2018-03-07 10:30:00,76.87,76.92,76.58,76.75,15407.0,76.87,76.92,76.58,76.75,15407.0
2018-03-07 10:35:00,76.83,77.06,76.82,76.98,15148.0,76.83,77.06,76.82,76.98,15148.0
2018-03-07 10:40:00,77.02,77.13,76.78,76.9,18631.0,77.02,77.13,76.78,76.9,18631.0
2018-03-07 10:45:00,76.95,77.37,76.95,77.31,19780.0,76.95,77.37,76.95,77.31,19780.0
2018-03-07 10:50:00,77.32,77.35,77.11,77.18,9175.0,77.32,77.35,77.11,77.18,9175.0
2018-03-07 10:55:00,77.19,77.31,77.13,77.25,10121.0,77.19,77.31,77.13,77.25,10121.0
2018-03-07 11:00:00,77.27,77.28,77.11,77.25,8097.0,77.27,77.28,77.11,77.25,8097.0
2018-03-07 11:05:00,77.29,77.29,77.15,77.15,2144.0,77.29,77.29,77.15,77.15,2144.0
2018-03-07 11:10:00,77.17,77.22,77.09,77.16,5533.0,77.17,77.22,77.09,77.16,5533.0
2018-03-07 11:15:00,77.19,77.19,77.08,77.1,5115.0,77.19,77.19,77.08,77.1,5115.0
2018-03-07 11:20:00,77.05,77.21,77.05,77.21,2900.0,77.05,77.21,77.05,77.21,2900.0
2018-03-07 11:25:00,77.2,77.43,77.19,77.42,6317.0,77.2,77.43,77.19,77.42,6317.0
2018-03-07 11:30:00,77.46,77.53,77.44,77.49,7000.0,77.46,77.53,77.44,77.49,7000.0
2018-03-07 11:35:00,77.52,77.69,77.49,77.59,5209.0,77.52,77.69,77.49,77.59,5209.0
2018-03-07 11:40:00,77.59,77.69,77.53,77.66,3850.0,77.59,77.69,77.53,77.66,3850.0
2018-03-07 11:45:00,77.65,77.71,77.53,77.63,5555.0,77.65,77.71,77.53,77.63,5555.0
2018-03-07 11:50:00,77.6,77.6,77.48,77.5,2300.0,77.6,77.6,77.48,77.5,2300.0
2018-03-07 11:55:00,77.54,77.54,77.22,77.22,4300.0,77.54,77.54,77.22,77.22,4300.0
2018-03-07 12:00:00,77.14,77.18,76.84,77.0,10690.0,77.14,77.18,76.84,77.0,10690.0
2018-03-07 12:05:00,76.99,77.12,76.95,77.08,5585.0,76.99,77.12,76.95,77.08,5585.0
2018-03-07 12:10:00,77.12,77.12,76.87,77.09,10340.0,77.12,77.12,76.87,77.09,10340.0
2018-03-07 12:15:00,77.14,77.41,77.13,77.33,10389.0,77.14,77.41,77.13,77.33,10389.0
2018-03-07 12:20:00,77.36,77.38,77.16,77.27,3600.0,77.36,77.38,77.16,77.27,3600.0
2018-03-07 12:25:00,77.24,77.52,77.21,77.42,3626.0,77.24,77.52,77.21,77.42,3626.0
2018-03-07 12:30:00,77.45,77.55,77.38,77.43,8976.0,77.45,77.55,77.38,77.43,8976.0
2018-03-07 12:35:00,77.48,77.58,77.38,77.52,6400.0,77.48,77.58,77.38,77.52,6400.0
2018-03-07 12:40:00,77.49,77.73,77.44,77.68,5799.0,77.49,77.73,77.44,77.68,5799.0
2018-03-07 12:45:00,77.66,77.81,77.62,77.78,7000.0,77.66,77.81,77.62,77.78,7000.0
2018-03-07 12:50:00,77.77,77.79,77.73,77.77,2076.0,77.77,77.79,77.73,77.77,2076.0
2018-03-07 12:55:00,77.78,77.93,77.76,77.93,9308.0,77.78,77.93,77.76,77.93,9308.0
2018-03-07 13:00:00,77.94,77.95,77.67,77.69,5590.0,77.94,77.95,77.67,77.69,5590.0
2018-03-07 13:05:00,77.63,77.71,77.62,77.67,3341.0,77.63,77.71,77.62,77.67,3341.0
2018-03-07 13:10:00,77.73,77.78,77.63,77.63,2442.0,77.73,77.78,77.63,77.63,2442.0
2018-03-07 13:15:00,77.65,77.88,77.65,77.78,4316.0,77.65,77.88,77.65,77.78,4316.0
2018-03-07 13:20:00,77.78,77.8,77.72,77.79,5000.0,77.78,77.8,77.72,77.79,5000.0
2018-03-07 13:25:00,77.84,77.98,77.83,77.96,5460.0,77.84,77.98,77.83,77.96,5460.0
2018-03-07 13:30:00,77.98,78.0,77.69,77.71,12061.0,77.98,78.0,77.69,77.71,12061.0
2018-03-07 13:35:00,77.76,77.87,77.75,77.87,3000.0,77.76,77.87,77.75,77.87,3000.0
2018-03-07 13:40:00,77.87,77.87,77.71,77.72,5823.0,77.87,77.87,77.71,77.72,5823.0
2018-03-07 13:45:00,77.76,77.99,77.74,77.98,8803.0,77.76,77.99,77.74,77.98,8803.0
2018-03-07 13:50:00,77.99,78.19,77.96,78.07,17946.0,77.99,78.19,77.96,78.07,17946.0
2018-03-07 13:55:00,78.01,78.01,77.83,77.95,12858.0,78.01,78.01,77.83,77.95,12858.0
2018-03-07 14:00:00,77.95,77.95,77.78,77.9,5469.0,77.95,77.95,77.78,77.9,5469.0
2018-03-07 14:05:00,77.93,77.94,77.82,77.82,4651.0,77.93,77.94,77.82,77.82,4651.0
2018-03-07 14:10:00,77.85,77.9,77.67,77.86,12135.0,77.85,77.9,77.67,77.86,12135.0
2018-03-07 14:15:00,77.9,77.98,77.84,77.98,10566.0,77.9,77.98,77.84,77.98,10566.0
2018-03-07 14:20:00,77.94,77.94,77.84,77.88,4434.0,77.94,77.94,77.84,77.88,4434.0
2018-03-07 14:25:00,77.84,77.86,77.76,77.81,11076.0,77.84,77.86,77.76,77.81,11076.0
2018-03-07 14:30:00,77.82,78.04,77.81,78.0,11325.0,77.82,78.04,77.81,78.0,11325.0
2018-03-07 14:35:00,78.01,78.03,77.89,77.91,14032.0,78.01,78.03,77.89,77.91,14032.0
2018-03-07 14:40:00,77.93,78.0,77.89,77.92,7078.0,77.93,78.0,77.89,77.92,7078.0
2018-03-07 14:45:00,77.92,77.99,77.85,77.9,8276.0,77.92,77.99,77.85,77.9,8276.0
2018-03-07 14:50:00,77.91,77.94,77.71,77.74,7338.0,77.91,77.94,77.71,77.74,7338.0
2018-03-07 14:55:00,77.79,77.86,77.72,77.77,5098.0,77.79,77.86,77.72,77.77,5098.0
2018-03-07 15:00:00,77.78,77.89,77.78,77.87,5984.0,77.78,77.89,77.78,77.87,5984.0
2018-03-07 15:05:00,77.91,78.0,77.91,77.95,8834.0,77.91,78.0,77.91,77.95,8834.0
2018-03-07 15:10:00,77.91,78.0,77.83,77.92,10602.0,77.91,78.0,77.83,77.92,10602.0
2018-03-07 15:15:00,77.91,77.94,77.85,77.94,18474.0,77.91,77.94,77.85,77.94,18474.0
2018-03-07 15:20:00,77.93,78.05,77.89,78.0,9902.0,77.93,78.05,77.89,78.0,9902.0
2018-03-07 15:25:00,78.0,78.0,77.93,77.96,6219.0,78.0,78.0,77.93,77.96,6219.0
2018-03-07 15:30:00,77.98,78.18,77.97,78.1,27278.0,77.98,78.18,77.97,78.1,27278.0
2018-03-07 15:35:00,78.04,78.09,77.99,78.04,3879.0,78.04,78.09,77.99,78.04,3879.0
2018-03-07 15:40:00,78.05,78.09,78.0,78.01,12464.0,78.05,78.09,78.0,78.01,12464.0
2018-03-07 15:45:00,78.0,78.02,77.95,78.0,23539.0,78.0,78.02,77.95,78.0,23539.0
2018-03-07 15:50:00,78.0,78.03,77.92,77.92,23154.0,78.0,78.03,77.92,77.92,23154.0
2018-03-07 15:55:00,77.91,77.95,77.8,77.86,52664.0,77.91,77.95,77.8,77.86,52664.0
2018-03-08 09:30:00,78.16,78.16,77.78,78.08,30296.0,78.16,78.16,77.78,78.08,30296.0
2018-03-08 09:35:00,78.19,78.27,77.58,77.81,14317.0,78.19,78.27,77.58,77.81,14317.0
2018-03-08 09:40:00,77.73,77.84,77.32,77.33,9069.0,77.73,77.84,77.32,77.33,9069.0
2018-03-08 09:45:00,77.32,77.5,77.32,77.38,7172.0,77.32,77.5,77.32,77.38,7172.0
2018-03-08 09:50:00,77.45,77.71,77.39,77.53,13649.0,77.45,77.71,77.39,77.53,13649.0
2018-03-08 09:55:00,77.53,77.7,77.41,77.63,9049.0,77.53,77.7,77.41,77.63,9049.0
2018-03-08 10:00:00,77.58,77.79,77.57,77.69,5978.0,77.58,77.79,77.57,77.69,5978.0
2018-03-08 10:05:00,77.66,77.93,77.65,77.93,9425.0,77.66,77.93,77.65,77.93,9425.0
2018-03-08 10:10:00,77.93,78.25,77.93,78.25,13624.0,77.93,78.25,77.93,78.25,13624.0
2018-03-08 10:15:00,78.28,78.28,77.99,78.0,5524.0,78.28,78.28,77.99,78.0,5524.0
2018-03-08 10:20:00,78.03,78.2,78.03,78.04,5643.0,78.03,78.2,78.03,78.04,5643.0
2018-03-08 10:25:00,78.09,78.2,78.07,78.08,6100.0,78.09,78.2,78.07,78.08,6100.0
2018-03-08 10:30:00,78.07,78.14,77.99,77.99,4968.0,78.07,78.14,77.99,77.99,4968.0
2018-03-08 10:35:00,77.89,78.0,77.83,77.83,7067.0,77.89,78.0,77.83,77.83,7067.0
2018-03-08 10:40:00,77.83,78.06,77.83,78.06,6988.0,77.83,78.06,77.83,78.06,6988.0
2018-03-08 10:45:00,78.04,78.14,78.04,78.05,2820.0,78.04,78.14,78.04,78.05,2820.0
2018-03-08 10:50:00,78.01,78.02,77.84,77.88,8410.0,78.01,78.02,77.84,77.88,8410.0
2018-03-08 10:55:00,77.86,77.86,77.44,77.5,19190.0,77.86,77.86,77.44,77.5,19190.0
2018-03-08 11:00:00,77.48,77.89,77.41,77.89,16853.0,77.48,77.89,77.41,77.89,16853.0
2018-03-08 11:05:00,77.86,77.9,77.78,77.78,7953.0,77.86,77.9,77.78,77.78,7953.0
2018-03-08 11:10:00,77.79,77.9,77.77,77.84,5865.0,77.79,77.9,77.77,77.84,5865.0
2018-03-08 11:15:00,77.89,78.11,77.84,78.05,7290.0,77.89,78.11,77.84,78.05,7290.0
2018-03-08 11:20:00,78.04,78.14,77.96,78.09,6599.0,78.04,78.14,77.96,78.09,6599.0
2018-03-08 11:25:00,78.09,78.09,77.94,77.94,3473.0,78.09,78.09,77.94,77.94,3473.0
2018-03-08 11:30:00,77.95,78.03,77.9,77.9,5004.0,77.95,78.03,77.9,77.9,5004.0
2018-03-08 11:35:00,77.95,78.02,77.92,78.0,3500.0,77.95,78.02,77.92,78.0,3500.0
2018-03-08 11:40:00,78.0,78.06,77.86,77.86,8333.0,78.0,78.06,77.86,77.86,8333.0
2018-03-08 11:45:00,77.87,77.87,77.79,77.83,6810.0,77.87,77.87,77.79,77.83,6810.0
2018-03-08 11:50:00,77.84,77.86,77.82,77.83,1900.0,77.84,77.86,77.82,77.83,1900.0
2018-03-08 11:55:00,77.84,78.06,77.84,78.06,7590.0,77.84,78.06,77.84,78.06,7590.0
2018-03-08 12:00:00,78.05,78.05,77.86,77.86,5182.0,78.05,78.05,77.86,77.86,5182.0
2018-03-08 12:05:00,77.86,77.88,77.75,77.81,7600.0,77.86,77.88,77.75,77.81,7600.0
2018-03-08 12:10:00,77.77,77.84,77.68,77.71,16603.0,77.77,77.84,77.68,77.71,16603.0
2018-03-08 12:15:00,77.72,77.79,77.67,77.69,7050.0,77.72,77.79,77.67,77.69,7050.0
2018-03-08 12:20:00,77.67,77.73,77.56,77.56,9621.0,77.67,77.73,77.56,77.56,9621.0
2018-03-08 12:25:00,77.57,77.72,77.57,77.63,6004.0,77.57,77.72,77.57,77.63,6004.0
2018-03-08 12:30:00,77.64,77.7,77.61,77.65,6200.0,77.64,77.7,77.61,77.65,6200.0
2018-03-08 12:35:00,77.63,77.75,77.61,77.61,8335.0,77.63,77.75,77.61,77.61,8335.0
2018-03-08 12:40:00,77.65,77.71,77.64,77.68,3700.0,77.65,77.71,77.64,77.68,3700.0
2018-03-08 12:45:00,77.69,77.7,77.64,77.67,12288.0,77.69,77.7,77.64,77.67,12288.0
2018-03-08 12:50:00,77.65,77.66,77.45,77.45,7651.0,77.65,77.66,77.45,77.45,7651.0
2018-03-08 12:55:00,77.46,77.56,77.45,77.5,5954.0,77.46,77.56,77.45,77.5,5954.0
2018-03-08 13:00:00,77.49,77.5,77.41,77.44,11026.0,77.49,77.5,77.41,77.44,11026.0
2018-03-08 13:05:00,77.43,77.47,77.41,77.47,7092.0,77.43,77.47,77.41,77.47,7092.0
2018-03-08 13:10:00,77.48,77.48,77.36,77.36,3525.0,77.48,77.48,77.36,77.36,3525.0
2018-03-08 13:15:00,77.33,77.35,77.23,77.31,14424.0,77.33,77.35,77.23,77.31,14424.0
2018-03-08 13:20:00,77.3,77.3,77.17,77.23,10122.0,77.3,77.3,77.17,77.23,10122.0
2018-03-08 13:25:00,77.19,77.2,77.1,77.17,11286.0,77.19,77.2,77.1,77.17,11286.0
2018-03-08 13:30:00,77.19,77.36,77.19,77.33,8418.0,77.19,77.36,77.19,77.33,8418.0
2018-03-08 13:35:00,77.33,77.34,77.23,77.23,9899.0,77.33,77.34,77.23,77.23,9899.0
2018-03-08 13:40:00,77.23,77.23,77.15,77.15,7734.0,77.23,77.23,77.15,77.15,7734.0
2018-03-08 13:45:00,77.12,77.18,77.07,77.15,12751.0,77.12,77.18,77.07,77.15,12751.0
2018-03-08 13:50:00,77.15,77.35,77.15,77.34,12740.0,77.15,77.35,77.15,77.34,12740.0
2018-03-08 13:55:00,77.35,77.38,77.29,77.36,9260.0,77.35,77.38,77.29,77.36,9260.0
2018-03-08 14:00:00,77.36,77.36,77.23,77.32,12003.0,77.36,77.36,77.23,77.32,12003.0
2018-03-08 14:05:00,77.35,77.36,77.22,77.26,7460.0,77.35,77.36,77.22,77.26,7460.0
2018-03-08 14:10:00,77.24,77.42,77.22,77.42,16722.0,77.24,77.42,77.22,77.42,16722.0
2018-03-08 14:15:00,77.45,77.62,77.42,77.47,14223.0,77.45,77.62,77.42,77.47,14223.0
2018-03-08 14:20:00,77.48,77.51,77.37,77.37,10882.0,77.48,77.51,77.37,77.37,10882.0
2018-03-08 14:25:00,77.37,77.43,77.33,77.43,10345.0,77.37,77.43,77.33,77.43,10345.0
2018-03-08 14:30:00,77.42,77.45,77.32,77.45,8045.0,77.42,77.45,77.32,77.45,8045.0
2018-03-08 14:35:00,77.45,77.55,77.43,77.49,8248.0,77.45,77.55,77.43,77.49,8248.0
2018-03-08 14:40:00,77.49,77.63,77.49,77.59,7445.0,77.49,77.63,77.49,77.59,7445.0
2018-03-08 14:45:00,77.58,77.63,77.57,77.57,8310.0,77.58,77.63,77.57,77.57,8310.0
2018-03-08 14:50:00,77.58,77.64,77.58,77.63,8877.0,77.58,77.64,77.58,77.63,8877.0
2018-03-08 14:55:00,77.63,77.74,77.61,77.63,10067.0,77.63,77.74,77.61,77.63,10067.0
2018-03-08 15:00:00,77.65,77.68,77.58,77.58,7281.0,77.65,77.68,77.58,77.58,7281.0
2018-03-08 15:05:00,77.59,77.63,77.55,77.56,8140.0,77.59,77.63,77.55,77.56,8140.0
2018-03-08 15:10:00,77.56,77.57,77.4,77.47,11708.0,77.56,77.57,77.4,77.47,11708.0
2018-03-08 15:15:00,77.47,77.55,77.46,77.53,7875.0,77.47,77.55,77.46,77.53,7875.0
2018-03-08 15:20:00,77.53,77.58,77.5,77.56,6957.0,77.53,77.58,77.5,77.56,6957.0
2018-03-08 15:25:00,77.55,77.58,77.5,77.5,11196.0,77.55,77.58,77.5,77.5,11196.0
2018-03-08 15:30:00,77.51,77.58,77.43,77.57,13948.0,77.51,77.58,77.43,77.57,13948.0
2018-03-08 15:35:00,77.55,77.61,77.41,77.42,10504.0,77.55,77.61,77.41,77.42,10504.0
2018-03-08 15:40:00,77.38,77.52,77.33,77.5,21232.0,77.38,77.52,77.33,77.5,21232.0
2018-03-08 15:45:00,77.53,77.53,77.42,77.49,22512.0,77.53,77.53,77.42,77.49,22512.0
2018-03-08 15:50:00,77.5,77.66,77.5,77.55,25901.0,77.5,77.66,77.5,77.55,25901.0
2018-03-08 15:55:00,77.55,77.69,77.55,77.68,39368.0,77.55,77.69,77.55,77.68,39368.0
2018-03-09 09:30:00,76.52,77.23,76.3,77.07,44507.0,76.52,77.23,76.3,77.07,44507.0
2018-03-09 09:35:00,77.15,77.3,76.85,77.29,25326.0,77.15,77.3,76.85,77.29,25326.0
2018-03-09 09:40:00,77.3,77.41,76.81,77.28,37711.0,77.3,77.41,76.81,77.28,37711.0
2018-03-09 09:45:00,77.26,77.36,77.04,77.31,12208.0,77.26,77.36,77.04,77.31,12208.0
2018-03-09 09:50:00,77.36,77.57,77.3,77.51,25755.0,77.36,77.57,77.3,77.51,25755.0
2018-03-09 09:55:00,77.47,77.67,77.46,77.64,6423.0,77.47,77.67,77.46,77.64,6423.0
2018-03-09 10:00:00,77.64,77.89,77.64,77.86,12861.0,77.64,77.89,77.64,77.86,12861.0
2018-03-09 10:05:00,77.88,77.96,77.73,77.79,12006.0,77.88,77.96,77.73,77.79,12006.0
2018-03-09 10:10:00,77.79,77.85,77.65,77.75,14856.0,77.79,77.85,77.65,77.75,14856.0
2018-03-09 10:15:00,77.75,77.75,77.41,77.56,12171.0,77.75,77.75,77.41,77.56,12171.0
2018-03-09 10:20:00,77.59,77.65,77.41,77.42,11803.0,77.59,77.65,77.41,77.42,11803.0
2018-03-09 10:25:00,77.44,77.5,77.34,77.45,20240.0,77.44,77.5,77.34,77.45,20240.0
2018-03-09 10:30:00,77.51,77.58,77.45,77.52,11660.0,77.51,77.58,77.45,77.52,11660.0
2018-03-09 10:35:00,77.51,77.56,77.32,77.49,12892.0,77.51,77.56,77.32,77.49,12892.0
2018-03-09 10:40:00,77.49,77.59,77.45,77.58,10218.0,77.49,77.59,77.45,77.58,10218.0
2018-03-09 10:45:00,77.59,77.65,77.43,77.56,17429.0,77.59,77.65,77.43,77.56,17429.0
2018-03-09 10:50:00,77.61,77.7,77.5,77.51,8811.0,77.61,77.7,77.5,77.51,8811.0
2018-03-09 10:55:00,77.52,77.54,77.35,77.54,9911.0,77.52,77.54,77.35,77.54,9911.0
2018-03-09 11:00:00,77.51,77.65,77.48,77.57,13808.0,77.51,77.65,77.48,77.57,13808.0
2018-03-09 11:05:00,77.56,77.57,77.44,77.52,8099.0,77.56,77.57,77.44,77.52,8099.0
2018-03-09 11:10:00,77.53,77.63,77.41,77.42,12972.0,77.53,77.63,77.41,77.42,12972.0
2018-03-09 11:15:00,77.42,77.68,77.42,77.66,7050.0,77.42,77.68,77.42,77.66,7050.0
2018-03-09 11:20:00,77.68,77.75,77.59,77.59,10764.0,77.68,77.75,77.59,77.59,10764.0
2018-03-09 11:25:00,77.59,77.62,77.53,77.61,10164.0,77.59,77.62,77.53,77.61,10164.0
2018-03-09 11:30:00,77.63,77.95,77.62,77.89,9029.0,77.63,77.95,77.62,77.89,9029.0
2018-03-09 11:35:00,77.89,77.9,77.72,77.81,9600.0,77.89,77.9,77.72,77.81,9600.0
2018-03-09 11:40:00,77.85,77.85,77.58,77.6,17184.0,77.85,77.85,77.58,77.6,17184.0
2018-03-09 11:45:00,77.61,77.64,77.48,77.48,11400.0,77.61,77.64,77.48,77.48,11400.0
2018-03-09 11:50:00,77.51,77.69,77.39,77.52,17331.0,77.51,77.69,77.39,77.52,17331.0
2018-03-09 11:55:00,77.57,77.66,77.57,77.63,3874.0,77.57,77.66,77.57,77.63,3874.0
2018-03-09 12:00:00,77.64,77.85,77.64,77.83,11785.0,77.64,77.85,77.64,77.83,11785.0
2018-03-09 12:05:00,77.88,77.9,77.7,77.8,6952.0,77.88,77.9,77.7,77.8,6952.0
2018-03-09 12:10:00,77.78,77.78,77.69,77.72,7314.0,77.78,77.78,77.69,77.72,7314.0
2018-03-09 12:15:00,77.73,77.73,77.6,77.65,7644.0,77.73,77.73,77.6,77.65,7644.0
2018-03-09 12:20:00,77.66,77.66,77.5,77.54,12303.0,77.66,77.66,77.5,77.54,12303.0
2018-03-09 12:25:00,77.58,77.64,77.42,77.48,9290.0,77.58,77.64,77.42,77.48,9290.0
2018-03-09 12:30:00,77.48,77.5,77.36,77.39,9333.0,77.48,77.5,77.36,77.39,9333.0
2018-03-09 12:35:00,77.37,77.45,77.29,77.29,15880.0,77.37,77.45,77.29,77.29,15880.0
2018-03-09 12:40:00,77.32,77.34,77.21,77.22,6657.0,77.32,77.34,77.21,77.22,6657.0
2018-03-09 12:45:00,77.23,77.25,77.05,77.05,31895.0,77.23,77.25,77.05,77.05,31895.0
2018-03-09 12:50:00,77.07,77.12,77.01,77.01,20730.0,77.07,77.12,77.01,77.01,20730.0
2018-03-09 12:55:00,77.0,77.29,77.0,77.28,24766.0,77.0,77.29,77.0,77.28,24766.0
2018-03-09 13:00:00,77.3,77.3,76.88,76.88,28416.0,77.3,77.3,76.88,76.88,28416.0
2018-03-09 13:05:00,76.89,76.89,76.48,76.65,41634.0,76.89,76.89,76.48,76.65,41634.0
2018-03-09 13:10:00,76.6,76.77,76.59,76.74,24403.0,76.6,76.77,76.59,76.74,24403.0
2018-03-09 13:15:00,76.74,76.9,76.72,76.88,10300.0,76.74,76.9,76.72,76.88,10300.0
2018-03-09 13:20:00,76.88,77.09,76.87,77.02,17059.0,76.88,77.09,76.87,77.02,17059.0
2018-03-09 13:25:00,77.01,77.25,76.9,77.14,13580.0,77.01,77.25,76.9,77.14,13580.0
2018-03-09 13:30:00,77.13,77.19,77.01,77.06,7840.0,77.13,77.19,77.01,77.06,7840.0
2018-03-09 13:35:00,77.02,77.04,76.93,76.98,7629.0,77.02,77.04,76.93,76.98,7629.0
2018-03-09 13:40:00,76.98,77.1,76.98,77.07,11059.0,76.98,77.1,76.98,77.07,11059.0
2018-03-09 13:45:00,77.08,77.11,77.01,77.05,3623.0,77.08,77.11,77.01,77.05,3623.0
2018-03-09 13:50:00,77.08,77.08,76.98,77.02,8712.0,77.08,77.08,76.98,77.02,8712.0
2018-03-09 13:55:00,77.02,77.27,77.02,77.2,9551.0,77.02,77.27,77.02,77.2,9551.0
2018-03-09 14:00:00,77.19,77.26,77.15,77.19,4834.0,77.19,77.26,77.15,77.19,4834.0
2018-03-09 14:05:00,77.2,77.21,77.1,77.1,6100.0,77.2,77.21,77.1,77.1,6100.0
2018-03-09 14:10:00,77.1,77.19,77.09,77.11,10794.0,77.1,77.19,77.09,77.11,10794.0
2018-03-09 14:15:00,77.14,77.15,76.91,76.95,18471.0,77.14,77.15,76.91,76.95,18471.0
2018-03-09 14:20:00,76.95,76.95,76.7,76.74,13474.0,76.95,76.95,76.7,76.74,13474.0
2018-03-09 14:25:00,76.74,76.95,76.66,76.94,10050.0,76.74,76.95,76.66,76.94,10050.0
2018-03-09 14:30:00,76.91,76.93,76.81,76.93,6866.0,76.91,76.93,76.81,76.93,6866.0
2018-03-09 14:35:00,76.92,77.06,76.92,77.02,10549.0,76.92,77.06,76.92,77.02,10549.0
2018-03-09 14:40:00,77.01,77.05,76.99,77.01,11999.0,77.01,77.05,76.99,77.01,11999.0
2018-03-09 14:45:00,77.01,77.16,76.92,77.13,10252.0,77.01,77.16,76.92,77.13,10252.0
2018-03-09 14:50:00,77.17,77.17,77.02,77.04,6350.0,77.17,77.17,77.02,77.04,6350.0
2018-03-09 14:55:00,77.05,77.16,77.04,77.16,5231.0,77.05,77.16,77.04,77.16,5231.0
2018-03-09 15:00:00,77.14,77.15,77.07,77.14,12819.0,77.14,77.15,77.07,77.14,12819.0
2018-03-09 15:05:00,77.15,77.39,77.09,77.27,15918.0,77.15,77.39,77.09,77.27,15918.0
2018-03-09 15:10:00,77.27,77.27,77.1,77.15,13231.0,77.27,77.27,77.1,77.15,13231.0
2018-03-09 15:15:00,77.12,77.14,77.09,77.1,11219.0,77.12,77.14,77.09,77.1,11219.0
2018-03-09 15:20:00,77.1,77.15,77.06,77.11,12722.0,77.1,77.15,77.06,77.11,12722.0
2018-03-09 15:25:00,77.11,77.19,77.09,77.19,9822.0,77.11,77.19,77.09,77.19,9822.0
2018-03-09 15:30:00,77.19,77.22,77.07,77.08,12965.0,77.19,77.22,77.07,77.08,12965.0
2018-03-09 15:35:00,77.08,77.22,77.08,77.16,16472.0,77.08,77.22,77.08,77.16,16472.0
2018-03-09 15:40:00,77.16,77.23,77.14,77.22,15945.0,77.16,77.23,77.14,77.22,15945.0
2018-03-09 15:45:00,77.23,77.38,77.22,77.38,38622.0,77.23,77.38,77.22,77.38,38622.0
2018-03-09 15:50:00,77.38,77.47,77.23,77.26,42570.0,77.38,77.47,77.23,77.26,42570.0
2018-03-09 15:55:00,77.25,77.31,77.15,77.18,109858.0,77.25,77.31,77.15,77.18,109858.0
2018-03-12 09:30:00,77.48,77.87,77.48,77.73,16981.0,77.48,77.87,77.48,77.73,16981.0
2018-03-12 09:35:00,77.72,77.92,77.72,77.85,7773.0,77.72,77.92,77.72,77.85,7773.0
2018-03-12 09:40:00,77.83,77.84,77.3,77.37,7137.0,77.83,77.84,77.3,77.37,7137.0
2018-03-12 09:45:00,77.37,77.4,76.98,76.98,6247.0,77.37,77.4,76.98,76.98,6247.0
2018-03-12 09:50:00,76.98,77.2,76.97,77.14,4923.0,76.98,77.2,76.97,77.14,4923.0
2018-03-12 09:55:00,77.17,77.19,76.81,76.92,4858.0,77.17,77.19,76.81,76.92,4858.0
2018-03-12 10:00:00,76.88,76.94,76.55,76.71,16947.0,76.88,76.94,76.55,76.71,16947.0
2018-03-12 10:05:00,76.75,76.93,76.74,76.8,18431.0,76.75,76.93,76.74,76.8,18431.0
2018-03-12 10:10:00,76.81,76.96,76.72,76.96,16131.0,76.81,76.96,76.72,76.96,16131.0
2018-03-12 10:15:00,76.95,76.96,76.71,76.84,6944.0,76.95,76.96,76.71,76.84,6944.0
2018-03-12 10:20:00,76.87,77.14,76.85,77.02,7187.0,76.87,77.14,76.85,77.02,7187.0
2018-03-12 10:25:00,76.97,77.15,76.97,77.08,4500.0,76.97,77.15,76.97,77.08,4500.0
2018-03-12 10:30:00,77.05,77.33,77.02,77.33,16948.0,77.05,77.33,77.02,77.33,16948.0
2018-03-12 10:35:00,77.4,77.51,77.29,77.3,10277.0,77.4,77.51,77.29,77.3,10277.0
2018-03-12 10:40:00,77.32,77.35,77.07,77.25,30604.0,77.32,77.35,77.07,77.25,30604.0
2018-03-12 10:45:00,77.25,77.27,77.1,77.17,8415.0,77.25,77.27,77.1,77.17,8415.0
2018-03-12 10:50:00,77.21,77.27,77.18,77.27,6042.0,77.21,77.27,77.18,77.27,6042.0
2018-03-12 10:55:00,77.27,77.47,77.24,77.33,6674.0,77.27,77.47,77.24,77.33,6674.0
2018-03-12 11:00:00,77.35,77.45,77.31,77.36,4359.0,77.35,77.45,77.31,77.36,4359.0
2018-03-12 11:05:00,77.28,77.39,77.24,77.39,5642.0,77.28,77.39,77.24,77.39,5642.0
2018-03-12 11:10:00,77.42,77.46,77.24,77.45,15355.0,77.42,77.46,77.24,77.45,15355.0
2018-03-12 11:15:00,77.45,77.54,77.43,77.52,8681.0,77.45,77.54,77.43,77.52,8681.0
2018-03-12 11:20:00,77.52,77.61,77.51,77.53,5173.0,77.52,77.61,77.51,77.53,5173.0
2018-03-12 11:25:00,77.52,77.52,77.38,77.46,3582.0,77.52,77.52,77.38,77.46,3582.0
2018-03-12 11:30:00,77.44,77.56,77.44,77.53,10268.0,77.44,77.56,77.44,77.53,10268.0
2018-03-12 11:35:00,77.58,77.59,77.52,77.59,4463.0,77.58,77.59,77.52,77.59,4463.0
2018-03-12 11:40:00,77.58,77.65,77.54,77.59,7775.0,77.58,77.65,77.54,77.59,7775.0
2018-03-12 11:45:00,77.63,77.7,77.59,77.67,3195.0,77.63,77.7,77.59,77.67,3195.0
2018-03-12 11:50:00,77.67,77.75,77.64,77.75,3634.0,77.67,77.75,77.64,77.75,3634.0
2018-03-12 11:55:00,77.77,77.8,77.75,77.8,1100.0,77.77,77.8,77.75,77.8,1100.0
2018-03-12 12:00:00,77.8,77.86,77.77,77.85,5034.0,77.8,77.86,77.77,77.85,5034.0
2018-03-12 12:05:00,77.87,77.93,77.82,77.82,10831.0,77.87,77.93,77.82,77.82,10831.0
2018-03-12 12:10:00,77.87,77.91,77.76,77.8,5949.0,77.87,77.91,77.76,77.8,5949.0
2018-03-12 12:15:00,77.8,77.81,77.74,77.8,4500.0,77.8,77.81,77.74,77.8,4500.0
2018-03-12 12:20:00,77.78,77.79,77.67,77.75,2530.0,77.78,77.79,77.67,77.75,2530.0
2018-03-12 12:25:00,77.78,77.8,77.65,77.67,11409.0,77.78,77.8,77.65,77.67,11409.0
2018-03-12 12:30:00,77.7,77.74,77.64,77.74,7090.0,77.7,77.74,77.64,77.74,7090.0
2018-03-12 12:35:00,77.74,77.84,77.73,77.84,2800.0,77.74,77.84,77.73,77.84,2800.0
2018-03-12 12:40:00,77.82,77.89,77.81,77.88,4882.0,77.82,77.89,77.81,77.88,4882.0
2018-03-12 12:45:00,77.9,77.95,77.9,77.94,2800.0,77.9,77.95,77.9,77.94,2800.0
2018-03-12 12:50:00,77.92,77.97,77.92,77.97,3010.0,77.92,77.97,77.92,77.97,3010.0
2018-03-12 12:55:00,77.95,77.95,77.77,77.79,8756.0,77.95,77.95,77.77,77.79,8756.0
2018-03-12 13:00:00,77.8,77.83,77.72,77.8,5249.0,77.8,77.83,77.72,77.8,5249.0
2018-03-12 13:05:00,77.81,77.89,77.8,77.87,4140.0,77.81,77.89,77.8,77.87,4140.0
2018-03-12 13:10:00,77.9,77.92,77.84,77.85,1638.0,77.9,77.92,77.84,77.85,1638.0
2018-03-12 13:15:00,77.87,77.9,77.8,77.9,8922.0,77.87,77.9,77.8,77.9,8922.0
2018-03-12 13:20:00,77.87,77.96,77.85,77.93,1800.0,77.87,77.96,77.85,77.93,1800.0
2018-03-12 13:25:00,77.96,77.96,77.9,77.93,5125.0,77.96,77.96,77.9,77.93,5125.0
2018-03-12 13:30:00,77.9,77.97,77.9,77.96,3335.0,77.9,77.97,77.9,77.96,3335.0
2018-03-12 13:35:00,77.98,77.99,77.93,77.95,4327.0,77.98,77.99,77.93,77.95,4327.0
2018-03-12 13:40:00,77.99,78.07,77.88,77.92,22634.0,77.99,78.07,77.88,77.92,22634.0
2018-03-12 13:45:00,77.92,77.94,77.9,77.93,4585.0,77.92,77.94,77.9,77.93,4585.0
2018-03-12 13:50:00,77.92,77.92,77.66,77.66,8941.0,77.92,77.92,77.66,77.66,8941.0
2018-03-12 13:55:00,77.69,77.69,77.51,77.6,8686.0,77.69,77.69,77.51,77.6,8686.0
2018-03-12 14:00:00,77.6,77.64,77.55,77.62,8357.0,77.6,77.64,77.55,77.62,8357.0
2018-03-12 14:05:00,77.59,77.63,77.56,77.59,3831.0,77.59,77.63,77.56,77.59,3831.0
2018-03-12 14:10:00,77.54,77.6,77.47,77.5,6647.0,77.54,77.6,77.47,77.5,6647.0
2018-03-12 14:15:00,77.46,77.52,77.4,77.42,12438.0,77.46,77.52,77.4,77.42,12438.0
2018-03-12 14:20:00,77.45,77.53,77.45,77.47,9168.0,77.45,77.53,77.45,77.47,9168.0
2018-03-12 14:25:00,77.45,77.54,77.45,77.5,4544.0,77.45,77.54,77.45,77.5,4544.0
2018-03-12 14:30:00,77.51,77.56,77.46,77.5,9285.0,77.51,77.56,77.46,77.5,9285.0
2018-03-12 14:35:00,77.53,77.59,77.5,77.56,6545.0,77.53,77.59,77.5,77.56,6545.0
2018-03-12 14:40:00,77.55,77.7,77.53,77.62,21988.0,77.55,77.7,77.53,77.62,21988.0
2018-03-12 14:45:00,77.61,77.64,77.56,77.59,12400.0,77.61,77.64,77.56,77.59,12400.0
2018-03-12 14:50:00,77.61,77.74,77.6,77.6,12381.0,77.61,77.74,77.6,77.6,12381.0
2018-03-12 14:55:00,77.63,77.69,77.55,77.62,5782.0,77.63,77.69,77.55,77.62,5782.0
2018-03-12 15:00:00,77.61,77.71,77.54,77.63,29656.0,77.61,77.71,77.54,77.63,29656.0
2018-03-12 15:05:00,77.61,77.7,77.61,77.7,3546.0,77.61,77.7,77.61,77.7,3546.0
2018-03-12 15:10:00,77.71,77.71,77.64,77.68,1230.0,77.71,77.71,77.64,77.68,1230.0
2018-03-12 15:15:00,77.66,77.66,77.53,77.54,4773.0,77.66,77.66,77.53,77.54,4773.0
2018-03-12 15:20:00,77.53,77.6,77.51,77.6,4465.0,77.53,77.6,77.51,77.6,4465.0
2018-03-12 15:25:00,77.61,77.62,77.56,77.6,5039.0,77.61,77.62,77.56,77.6,5039.0
2018-03-12 15:30:00,77.57,77.69,77.57,77.61,7398.0,77.57,77.69,77.57,77.61,7398.0
2018-03-12 15:35:00,77.63,77.66,77.5,77.66,11763.0,77.63,77.66,77.5,77.66,11763.0
2018-03-12 15:40:00,77.67,77.75,77.66,77.75,9828.0,77.67,77.75,77.66,77.75,9828.0
2018-03-12 15:45:00,77.76,77.85,77.75,77.79,14609.0,77.76,77.85,77.75,77.79,14609.0
2018-03-12 15:50:00,77.78,77.79,77.67,77.7,10618.0,77.78,77.79,77.67,77.7,10618.0
2018-03-12 15:55:00,77.71,77.74,77.64,77.64,26528.0,77.71,77.74,77.64,77.64,26528.0
2018-03-13 09:30:00,77.86,77.86,77.26,77.45,31362.0,77.86,77.86,77.26,77.45,31362.0
2018-03-13 09:35:00,77.54,77.62,77.26,77.26,5142.0,77.54,77.62,77.26,77.26,5142.0
2018-03-13 09:40:00,77.31,77.32,77.05,77.17,7849.0,77.31,77.32,77.05,77.17,7849.0
2018-03-13 09:45:00,77.23,77.24,76.8,76.92,7713.0,77.23,77.24,76.8,76.92,7713.0
2018-03-13 09:50:00,76.85,76.95,76.69,76.8,14514.0,76.85,76.95,76.69,76.8,14514.0
2018-03-13 09:55:00,76.89,77.1,76.88,77.02,7328.0,76.89,77.1,76.88,77.02,7328.0
2018-03-13 10:00:00,76.96,77.16,76.91,77.03,11295.0,76.96,77.16,76.91,77.03,11295.0
2018-03-13 10:05:00,77.03,77.38,76.98,77.21,14594.0,77.03,77.38,76.98,77.21,14594.0
2018-03-13 10:10:00,77.27,77.46,77.14,77.36,8600.0,77.27,77.46,77.14,77.36,8600.0
2018-03-13 10:15:00,77.32,77.4,77.3,77.3,5302.0,77.32,77.4,77.3,77.3,5302.0
2018-03-13 10:20:00,77.3,77.3,77.12,77.19,4310.0,77.3,77.3,77.12,77.19,4310.0
2018-03-13 10:25:00,77.14,77.28,77.06,77.2,22857.0,77.14,77.28,77.06,77.2,22857.0
2018-03-13 10:30:00,77.21,77.47,77.18,77.18,22639.0,77.21,77.47,77.18,77.18,22639.0
2018-03-13 10:35:00,77.11,77.13,77.0,77.03,8589.0,77.11,77.13,77.0,77.03,8589.0
2018-03-13 10:40:00,77.03,77.39,77.02,77.39,3726.0,77.03,77.39,77.02,77.39,3726.0
2018-03-13 10:45:00,77.38,77.61,77.38,77.55,6672.0,77.38,77.61,77.38,77.55,6672.0
2018-03-13 10:50:00,77.56,77.58,77.26,77.33,9988.0,77.56,77.58,77.26,77.33,9988.0
2018-03-13 10:55:00,77.29,77.58,77.17,77.52,29010.0,77.29,77.58,77.17,77.52,29010.0
2018-03-13 11:00:00,77.45,77.45,77.08,77.08,4316.0,77.45,77.45,77.08,77.08,4316.0
2018-03-13 11:05:00,77.07,77.14,76.85,76.86,32136.0,77.07,77.14,76.85,76.86,32136.0
2018-03-13 11:10:00,76.82,77.06,76.78,76.93,36915.0,76.82,77.06,76.78,76.93,36915.0
2018-03-13 11:15:00,76.91,77.11,76.86,77.11,6692.0,76.91,77.11,76.86,77.11,6692.0
2018-03-13 11:20:00,77.16,77.25,77.09,77.09,5101.0,77.16,77.25,77.09,77.09,5101.0
2018-03-13 11:25:00,77.07,77.1,76.9,77.03,5150.0,77.07,77.1,76.9,77.03,5150.0
2018-03-13 11:30:00,77.03,77.08,76.93,76.93,5337.0,77.03,77.08,76.93,76.93,5337.0
2018-03-13 11:35:00,76.92,77.07,76.92,77.0,9747.0,76.92,77.07,76.92,77.0,9747.0
2018-03-13 11:40:00,77.0,77.32,76.99,77.11,28357.0,77.0,77.32,76.99,77.11,28357.0
2018-03-13 11:45:00,77.06,77.25,77.0,77.25,13838.0,77.06,77.25,77.0,77.25,13838.0
2018-03-13 11:50:00,77.21,77.29,77.09,77.17,3803.0,77.21,77.29,77.09,77.17,3803.0
2018-03-13 11:55:00,77.16,77.16,77.03,77.03,8392.0,77.16,77.16,77.03,77.03,8392.0
2018-03-13 12:00:00,76.99,77.11,76.84,76.9,24508.0,76.99,77.11,76.84,76.9,24508.0
2018-03-13 12:05:00,76.87,76.89,76.64,76.79,44310.0,76.87,76.89,76.64,76.79,44310.0
2018-03-13 12:10:00,76.76,76.82,76.61,76.65,13740.0,76.76,76.82,76.61,76.65,13740.0
2018-03-13 12:15:00,76.65,76.84,76.65,76.76,15450.0,76.65,76.84,76.65,76.76,15450.0
2018-03-13 12:20:00,76.8,76.81,76.69,76.7,14958.0,76.8,76.81,76.69,76.7,14958.0
2018-03-13 12:25:00,76.68,76.74,76.48,76.62,50621.0,76.68,76.74,76.48,76.62,50621.0
2018-03-13 12:30:00,76.61,76.7,76.55,76.62,17588.0,76.61,76.7,76.55,76.62,17588.0
2018-03-13 12:35:00,76.63,76.72,76.62,76.7,2518.0,76.63,76.72,76.62,76.7,2518.0
2018-03-13 12:40:00,76.7,76.72,76.65,76.7,6968.0,76.7,76.72,76.65,76.7,6968.0
2018-03-13 12:45:00,76.71,76.71,76.66,76.7,9347.0,76.71,76.71,76.66,76.7,9347.0
2018-03-13 12:50:00,76.71,76.75,76.65,76.7,32388.0,76.71,76.75,76.65,76.7,32388.0
2018-03-13 12:55:00,76.72,76.76,76.68,76.74,9665.0,76.72,76.76,76.68,76.74,9665.0
2018-03-13 13:00:00,76.76,77.04,76.76,77.04,5215.0,76.76,77.04,76.76,77.04,5215.0
2018-03-13 13:05:00,77.05,77.05,76.96,76.98,2144.0,77.05,77.05,76.96,76.98,2144.0
2018-03-13 13:10:00,77.04,77.21,77.04,77.13,3728.0,77.04,77.21,77.04,77.13,3728.0
2018-03-13 13:15:00,77.16,77.17,77.05,77.12,4078.0,77.16,77.17,77.05,77.12,4078.0
2018-03-13 13:20:00,77.15,77.2,77.05,77.05,3000.0,77.15,77.2,77.05,77.05,3000.0
2018-03-13 13:25:00,77.06,77.08,77.03,77.03,1900.0,77.06,77.08,77.03,77.03,1900.0
2018-03-13 13:30:00,77.05,77.1,77.04,77.09,3244.0,77.05,77.1,77.04,77.09,3244.0
2018-03-13 13:35:00,77.08,77.12,77.03,77.09,2797.0,77.08,77.12,77.03,77.09,2797.0
2018-03-13 13:40:00,77.11,77.18,77.08,77.1,3100.0,77.11,77.18,77.08,77.1,3100.0
2018-03-13 13:45:00,77.05,77.07,76.95,77.0,7046.0,77.05,77.07,76.95,77.0,7046.0
2018-03-13 13:50:00,76.99,77.02,76.92,76.97,5300.0,76.99,77.02,76.92,76.97,5300.0
2018-03-13 13:55:00,76.98,77.01,76.93,76.97,4894.0,76.98,77.01,76.93,76.97,4894.0
2018-03-13 14:00:00,76.98,77.03,76.9,77.02,14907.0,76.98,77.03,76.9,77.02,14907.0
2018-03-13 14:05:00,77.02,77.06,76.95,76.95,7514.0,77.02,77.06,76.95,76.95,7514.0
2018-03-13 14:10:00,76.95,76.96,76.86,76.87,4577.0,76.95,76.96,76.86,76.87,4577.0
2018-03-13 14:15:00,76.77,76.86,76.77,76.86,3439.0,76.77,76.86,76.77,76.86,3439.0
2018-03-13 14:20:00,76.84,76.84,76.62,76.64,4954.0,76.84,76.84,76.62,76.64,4954.0
2018-03-13 14:25:00,76.68,76.78,76.61,76.72,3800.0,76.68,76.78,76.61,76.72,3800.0
2018-03-13 14:30:00,76.67,76.74,76.58,76.74,15646.0,76.67,76.74,76.58,76.74,15646.0
2018-03-13 14:35:00,76.74,76.75,76.65,76.68,11728.0,76.74,76.75,76.65,76.68,11728.0
2018-03-13 14:40:00,76.68,76.8,76.54,76.59,12868.0,76.68,76.8,76.54,76.59,12868.0
2018-03-13 14:45:00,76.59,76.69,76.58,76.59,5499.0,76.59,76.69,76.58,76.59,5499.0
2018-03-13 14:50:00,76.61,76.62,76.51,76.53,5940.0,76.61,76.62,76.51,76.53,5940.0
2018-03-13 14:55:00,76.53,76.67,76.52,76.6,13850.0,76.53,76.67,76.52,76.6,13850.0
2018-03-13 15:00:00,76.6,76.7,76.46,76.47,5785.0,76.6,76.7,76.46,76.47,5785.0
2018-03-13 15:05:00,76.45,76.69,76.44,76.64,18411.0,76.45,76.69,76.44,76.64,18411.0
2018-03-13 15:10:00,76.65,76.67,76.55,76.63,8113.0,76.65,76.67,76.55,76.63,8113.0
2018-03-13 15:15:00,76.59,76.68,76.56,76.61,9336.0,76.59,76.68,76.56,76.61,9336.0
2018-03-13 15:20:00,76.59,76.65,76.5,76.56,6354.0,76.59,76.65,76.5,76.56,6354.0
2018-03-13 15:25:00,76.52,76.62,76.5,76.54,8870.0,76.52,76.62,76.5,76.54,8870.0
2018-03-13 15:30:00,76.55,76.59,76.35,76.38,13304.0,76.55,76.59,76.35,76.38,13304.0
2018-03-13 15:35:00,76.37,76.48,76.26,76.28,11747.0,76.37,76.48,76.26,76.28,11747.0
2018-03-13 15:40:00,76.26,76.33,76.24,76.31,26005.0,76.26,76.33,76.24,76.31,26005.0
2018-03-13 15:45:00,76.3,76.32,76.25,76.27,14715.0,76.3,76.32,76.25,76.27,14715.0
2018-03-13 15:50:00,76.27,76.5,76.27,76.43,21702.0,76.27,76.5,76.27,76.43,21702.0
2018-03-13 15:55:00,76.46,76.6,76.43,76.47,39611.0,76.46,76.6,76.43,76.47,39611.0
2018-03-14 09:30:00,76.96,76.96,76.44,76.48,21880.0,76.96,76.96,76.44,76.48,21880.0
2018-03-14 09:35:00,76.52,76.69,76.48,76.66,3110.0,76.52,76.69,76.48,76.66,3110.0
2018-03-14 09:40:00,76.59,76.63,75.91,76.02,37676.0,76.59,76.63,75.91,76.02,37676.0
2018-03-14 09:45:00,76.03,76.12,75.85,75.89,4500.0,76.03,76.12,75.85,75.89,4500.0
2018-03-14 09:50:00,75.85,75.98,75.76,75.9,9619.0,75.85,75.98,75.76,75.9,9619.0
2018-03-14 09:55:00,75.93,76.14,75.93,76.14,5100.0,75.93,76.14,75.93,76.14,5100.0
2018-03-14 10:00:00,76.14,76.24,76.01,76.23,14125.0,76.14,76.24,76.01,76.23,14125.0
2018-03-14 10:05:00,76.22,76.84,76.22,76.72,21350.0,76.22,76.84,76.22,76.72,21350.0
2018-03-14 10:10:00,76.6,76.62,76.49,76.53,4652.0,76.6,76.62,76.49,76.53,4652.0
2018-03-14 10:15:00,76.54,76.58,76.25,76.52,8698.0,76.54,76.58,76.25,76.52,8698.0
2018-03-14 10:20:00,76.54,76.69,76.41,76.67,9693.0,76.54,76.69,76.41,76.67,9693.0
2018-03-14 10:25:00,76.63,76.9,76.61,76.84,13755.0,76.63,76.9,76.61,76.84,13755.0
2018-03-14 10:30:00,76.84,76.97,76.8,76.82,6000.0,76.84,76.97,76.8,76.82,6000.0
2018-03-14 10:35:00,76.84,76.87,76.71,76.82,7816.0,76.84,76.87,76.71,76.82,7816.0
2018-03-14 10:40:00,76.84,76.94,76.82,76.91,7250.0,76.84,76.94,76.82,76.91,7250.0
2018-03-14 10:45:00,76.91,77.14,76.85,76.89,31361.0,76.91,77.14,76.85,76.89,31361.0
2018-03-14 10:50:00,76.92,77.02,76.9,76.96,4900.0,76.92,77.02,76.9,76.96,4900.0
2018-03-14 10:55:00,76.96,77.03,76.78,77.03,16483.0,76.96,77.03,76.78,77.03,16483.0
2018-03-14 11:00:00,77.08,77.22,76.96,77.04,6550.0,77.08,77.22,76.96,77.04,6550.0
2018-03-14 11:05:00,77.03,77.19,76.91,77.12,33386.0,77.03,77.19,76.91,77.12,33386.0
2018-03-14 11:10:00,77.09,77.26,77.07,77.2,13473.0,77.09,77.26,77.07,77.2,13473.0
2018-03-14 11:15:00,77.2,77.27,77.08,77.22,20707.0,77.2,77.27,77.08,77.22,20707.0
2018-03-14 11:20:00,77.22,77.47,77.0,77.47,22603.0,77.22,77.47,77.0,77.47,22603.0
2018-03-14 11:25:00,77.45,77.67,77.35,77.38,12949.0,77.45,77.67,77.35,77.38,12949.0
2018-03-14 11:30:00,77.37,77.5,77.33,77.38,7551.0,77.37,77.5,77.33,77.38,7551.0
2018-03-14 11:35:00,77.35,77.36,77.15,77.28,14535.0,77.35,77.36,77.15,77.28,14535.0
2018-03-14 11:40:00,77.29,77.41,77.28,77.34,7579.0,77.29,77.41,77.28,77.34,7579.0
2018-03-14 11:45:00,77.33,77.33,77.18,77.2,3472.0,77.33,77.33,77.18,77.2,3472.0
2018-03-14 11:50:00,77.21,77.39,77.21,77.34,5948.0,77.21,77.39,77.21,77.34,5948.0
2018-03-14 11:55:00,77.37,77.42,77.26,77.28,7400.0,77.37,77.42,77.26,77.28,7400.0
2018-03-14 12:00:00,77.28,77.4,77.28,77.31,8800.0,77.28,77.4,77.28,77.31,8800.0
2018-03-14 12:05:00,77.28,77.28,77.17,77.22,4783.0,77.28,77.28,77.17,77.22,4783.0
2018-03-14 12:10:00,77.2,77.29,77.2,77.25,3644.0,77.2,77.29,77.2,77.25,3644.0
2018-03-14 12:15:00,77.27,77.5,77.26,77.45,5800.0,77.27,77.5,77.26,77.45,5800.0
2018-03-14 12:20:00,77.45,77.59,77.43,77.54,8593.0,77.45,77.59,77.43,77.54,8593.0
2018-03-14 12:25:00,77.59,77.74,77.56,77.71,9050.0,77.59,77.74,77.56,77.71,9050.0
2018-03-14 12:30:00,77.71,77.89,77.71,77.87,13653.0,77.71,77.89,77.71,77.87,13653.0
2018-03-14 12:35:00,77.89,78.11,77.87,77.88,30204.0,77.89,78.11,77.87,77.88,30204.0
2018-03-14 12:40:00,77.93,77.99,77.86,77.86,5344.0,77.93,77.99,77.86,77.86,5344.0
2018-03-14 12:45:00,77.89,77.96,77.77,77.83,4304.0,77.89,77.96,77.77,77.83,4304.0
2018-03-14 12:50:00,77.85,78.05,77.79,77.97,31366.0,77.85,78.05,77.79,77.97,31366.0
2018-03-14 12:55:00,77.96,78.05,77.86,77.88,17400.0,77.96,78.05,77.86,77.88,17400.0
2018-03-14 13:00:00,77.88,78.0,77.78,77.97,19366.0,77.88,78.0,77.78,77.97,19366.0
2018-03-14 13:05:00,77.99,77.99,77.85,77.89,3200.0,77.99,77.99,77.85,77.89,3200.0
2018-03-14 13:10:00,77.87,77.88,77.79,77.81,2708.0,77.87,77.88,77.79,77.81,2708.0
2018-03-14 13:15:00,77.74,77.98,77.74,77.97,4437.0,77.74,77.98,77.74,77.97,4437.0
2018-03-14 13:20:00,77.99,78.05,77.92,77.96,10461.0,77.99,78.05,77.92,77.96,10461.0
2018-03-14 13:25:00,78.0,78.03,77.81,77.85,7146.0,78.0,78.03,77.81,77.85,7146.0
2018-03-14 13:30:00,77.86,77.9,77.81,77.9,5419.0,77.86,77.9,77.81,77.9,5419.0
2018-03-14 13:35:00,77.88,77.88,77.74,77.83,4520.0,77.88,77.88,77.74,77.83,4520.0
2018-03-14 13:40:00,77.86,77.9,77.79,77.88,1800.0,77.86,77.9,77.79,77.88,1800.0
2018-03-14 13:45:00,77.88,77.99,77.88,77.98,2576.0,77.88,77.99,77.88,77.98,2576.0
2018-03-14 13:50:00,78.0,78.18,77.95,77.95,32420.0,78.0,78.18,77.95,77.95,32420.0
2018-03-14 13:55:00,77.93,77.93,77.65,77.68,11115.0,77.93,77.93,77.65,77.68,11115.0
2018-03-14 14:00:00,77.7,77.74,77.53,77.53,9720.0,77.7,77.74,77.53,77.53,9720.0
2018-03-14 14:05:00,77.59,77.63,77.53,77.53,5731.0,77.59,77.63,77.53,77.53,5731.0
2018-03-14 14:10:00,77.54,77.73,77.54,77.56,18530.0,77.54,77.73,77.54,77.56,18530.0
2018-03-14 14:15:00,77.59,77.7,77.59,77.62,2687.0,77.59,77.7,77.59,77.62,2687.0
2018-03-14 14:20:00,77.63,77.64,77.56,77.58,4862.0,77.63,77.64,77.56,77.58,4862.0
2018-03-14 14:25:00,77.62,77.87,77.61,77.87,18924.0,77.62,77.87,77.61,77.87,18924.0
2018-03-14 14:30:00,77.83,77.83,77.7,77.74,5521.0,77.83,77.83,77.7,77.74,5521.0
2018-03-14 14:35:00,77.75,77.86,77.49,77.5,8855.0,77.75,77.86,77.49,77.5,8855.0
2018-03-14 14:40:00,77.5,77.54,77.35,77.37,11656.0,77.5,77.54,77.35,77.37,11656.0
2018-03-14 14:45:00,77.34,77.35,77.22,77.33,4277.0,77.34,77.35,77.22,77.33,4277.0
2018-03-14 14:50:00,77.31,77.31,77.2,77.21,5122.0,77.31,77.31,77.2,77.21,5122.0
2018-03-14 14:55:00,77.23,77.42,77.19,77.33,12701.0,77.23,77.42,77.19,77.33,12701.0
2018-03-14 15:00:00,77.35,77.35,77.17,77.19,13610.0,77.35,77.35,77.17,77.19,13610.0
2018-03-14 15:05:00,77.17,77.28,77.12,77.23,3850.0,77.17,77.28,77.12,77.23,3850.0
2018-03-14 15:10:00,77.21,77.29,77.16,77.17,7948.0,77.21,77.29,77.16,77.17,7948.0
2018-03-14 15:15:00,77.2,77.23,77.15,77.21,8528.0,77.2,77.23,77.15,77.21,8528.0
2018-03-14 15:20:00,77.16,77.27,77.15,77.25,3300.0,77.16,77.27,77.15,77.25,3300.0
2018-03-14 15:25:00,77.24,77.38,77.23,77.37,10131.0,77.24,77.38,77.23,77.37,10131.0
2018-03-14 15:30:00,77.41,77.51,77.4,77.46,22172.0,77.41,77.51,77.4,77.46,22172.0
2018-03-14 15:35:00,77.42,77.44,77.28,77.34,9881.0,77.42,77.44,77.28,77.34,9881.0
2018-03-14 15:40:00,77.3,77.42,77.3,77.4,7645.0,77.3,77.42,77.3,77.4,7645.0
2018-03-14 15:45:00,77.39,77.46,77.34,77.36,15071.0,77.39,77.46,77.34,77.36,15071.0
2018-03-14 15:50:00,77.35,77.45,77.27,77.44,16696.0,77.35,77.45,77.27,77.44,16696.0
2018-03-14 15:55:00,77.41,77.45,77.34,77.44,35658.0,77.41,77.45,77.34,77.44,35658.0
2018-03-15 09:30:00,77.5,77.5,76.89,76.9,22968.0,77.5,77.5,76.89,76.9,22968.0
2018-03-15 09:35:00,76.96,77.43,76.96,77.26,5666.0,76.96,77.43,76.96,77.26,5666.0
2018-03-15 09:40:00,77.3,77.33,77.12,77.12,7941.0,77.3,77.33,77.12,77.12,7941.0
2018-03-15 09:45:00,77.17,77.17,76.46,76.55,23519.0,77.17,77.17,76.46,76.55,23519.0
2018-03-15 09:50:00,76.6,77.07,76.58,76.98,10255.0,76.6,77.07,76.58,76.98,10255.0
2018-03-15 09:55:00,76.91,76.99,76.69,76.7,4867.0,76.91,76.99,76.69,76.7,4867.0
2018-03-15 10:00:00,76.69,76.85,76.69,76.81,12409.0,76.69,76.85,76.69,76.81,12409.0
2018-03-15 10:05:00,76.81,76.95,76.72,76.88,4373.0,76.81,76.95,76.72,76.88,4373.0
2018-03-15 10:10:00,76.98,77.05,76.86,76.96,10110.0,76.98,77.05,76.86,76.96,10110.0
2018-03-15 10:15:00,77.02,77.05,76.78,76.8,8482.0,77.02,77.05,76.78,76.8,8482.0
2018-03-15 10:20:00,76.8,77.02,76.8,76.91,19525.0,76.8,77.02,76.8,76.91,19525.0
2018-03-15 10:25:00,76.92,77.22,76.92,77.22,3593.0,76.92,77.22,76.92,77.22,3593.0
2018-03-15 10:30:00,77.22,77.28,77.03,77.05,4698.0,77.22,77.28,77.03,77.05,4698.0
2018-03-15 10:35:00,77.07,77.13,76.96,77.03,5010.0,77.07,77.13,76.96,77.03,5010.0
2018-03-15 10:40:00,77.07,77.2,77.07,77.12,3712.0,77.07,77.2,77.07,77.12,3712.0
2018-03-15 10:45:00,77.14,77.39,77.14,77.29,3930.0,77.14,77.39,77.14,77.29,3930.0
2018-03-15 10:50:00,77.26,77.26,77.07,77.11,5146.0,77.26,77.26,77.07,77.11,5146.0
2018-03-15 10:55:00,77.13,77.33,77.13,77.28,4260.0,77.13,77.33,77.13,77.28,4260.0
2018-03-15 11:00:00,77.34,77.39,77.28,77.28,2626.0,77.34,77.39,77.28,77.28,2626.0
2018-03-15 11:05:00,77.3,77.33,77.22,77.23,5600.0,77.3,77.33,77.22,77.23,5600.0
2018-03-15 11:10:00,77.21,77.33,77.18,77.33,4600.0,77.21,77.33,77.18,77.33,4600.0
2018-03-15 11:15:00,77.37,77.45,77.36,77.39,7050.0,77.37,77.45,77.36,77.39,7050.0
2018-03-15 11:20:00,77.39,77.46,77.36,77.41,8058.0,77.39,77.46,77.36,77.41,8058.0
2018-03-15 11:25:00,77.37,77.57,77.37,77.53,3919.0,77.37,77.57,77.37,77.53,3919.0
2018-03-15 11:30:00,77.48,77.54,77.44,77.53,5744.0,77.48,77.54,77.44,77.53,5744.0
2018-03-15 11:35:00,77.47,77.7,77.47,77.67,12378.0,77.47,77.7,77.47,77.67,12378.0
2018-03-15 11:40:00,77.63,77.63,77.51,77.58,4646.0,77.63,77.63,77.51,77.58,4646.0
2018-03-15 11:45:00,77.6,77.69,77.57,77.69,4100.0,77.6,77.69,77.57,77.69,4100.0
2018-03-15 11:50:00,77.69,77.79,77.67,77.78,12320.0,77.69,77.79,77.67,77.78,12320.0
2018-03-15 11:55:00,77.73,77.84,77.73,77.78,3781.0,77.73,77.84,77.73,77.78,3781.0
2018-03-15 12:00:00,77.79,77.82,77.65,77.68,5425.0,77.79,77.82,77.65,77.68,5425.0
2018-03-15 12:05:00,77.68,77.73,77.66,77.73,3525.0,77.68,77.73,77.66,77.73,3525.0
2018-03-15 12:10:00,77.69,77.69,77.62,77.63,4311.0,77.69,77.69,77.62,77.63,4311.0
2018-03-15 12:15:00,77.62,77.71,77.59,77.65,12500.0,77.62,77.71,77.59,77.65,12500.0
2018-03-15 12:20:00,77.63,77.69,77.62,77.66,3060.0,77.63,77.69,77.62,77.66,3060.0
2018-03-15 12:25:00,77.65,77.65,77.56,77.56,3650.0,77.65,77.65,77.56,77.56,3650.0
2018-03-15 12:30:00,77.6,77.61,77.5,77.52,800.0,77.6,77.61,77.5,77.52,800.0
2018-03-15 12:35:00,77.54,77.57,77.49,77.5,3703.0,77.54,77.57,77.49,77.5,3703.0
2018-03-15 12:40:00,77.5,77.54,77.45,77.54,6042.0,77.5,77.54,77.45,77.54,6042.0
2018-03-15 12:45:00,77.53,77.61,77.53,77.58,2900.0,77.53,77.61,77.53,77.58,2900.0
2018-03-15 12:50:00,77.58,77.74,77.58,77.72,2922.0,77.58,77.74,77.58,77.72,2922.0
2018-03-15 12:55:00,77.67,77.81,77.67,77.79,8059.0,77.67,77.81,77.67,77.79,8059.0
2018-03-15 13:00:00,77.76,77.84,77.76,77.84,7795.0,77.76,77.84,77.76,77.84,7795.0
2018-03-15 13:05:00,77.84,77.88,77.82,77.83,1235.0,77.84,77.88,77.82,77.83,1235.0
2018-03-15 13:10:00,77.85,77.92,77.79,77.83,7008.0,77.85,77.92,77.79,77.83,7008.0
2018-03-15 13:15:00,77.8,77.8,77.66,77.67,4217.0,77.8,77.8,77.66,77.67,4217.0
2018-03-15 13:20:00,77.66,77.68,77.54,77.54,5795.0,77.66,77.68,77.54,77.54,5795.0
2018-03-15 13:25:00,77.59,77.65,77.56,77.62,3816.0,77.59,77.65,77.56,77.62,3816.0
2018-03-15 13:30:00,77.61,77.68,77.61,77.65,10499.0,77.61,77.68,77.61,77.65,10499.0
2018-03-15 13:35:00,77.66,77.67,77.62,77.62,4821.0,77.66,77.67,77.62,77.62,4821.0
2018-03-15 13:40:00,77.62,77.63,77.57,77.59,2185.0,77.62,77.63,77.57,77.59,2185.0
2018-03-15 13:45:00,77.57,77.57,77.45,77.46,4076.0,77.57,77.57,77.45,77.46,4076.0
2018-03-15 13:50:00,77.45,77.48,77.38,77.44,5212.0,77.45,77.48,77.38,77.44,5212.0
2018-03-15 13:55:00,77.48,77.49,77.38,77.41,4845.0,77.48,77.49,77.38,77.41,4845.0
2018-03-15 14:00:00,77.42,77.42,77.32,77.38,10733.0,77.42,77.42,77.32,77.38,10733.0
2018-03-15 14:05:00,77.37,77.44,77.31,77.33,17402.0,77.37,77.44,77.31,77.33,17402.0
2018-03-15 14:10:00,77.34,77.35,77.14,77.14,9427.0,77.34,77.35,77.14,77.14,9427.0
2018-03-15 14:15:00,77.14,77.16,77.06,77.06,4856.0,77.14,77.16,77.06,77.06,4856.0
2018-03-15 14:20:00,77.08,77.17,77.06,77.11,4183.0,77.08,77.17,77.06,77.11,4183.0
2018-03-15 14:25:00,77.05,77.11,76.9,76.9,4661.0,77.05,77.11,76.9,76.9,4661.0
2018-03-15 14:30:00,76.89,76.93,76.87,76.91,3400.0,76.89,76.93,76.87,76.91,3400.0
2018-03-15 14:35:00,76.88,76.96,76.83,76.85,6894.0,76.88,76.96,76.83,76.85,6894.0
2018-03-15 14:40:00,76.84,76.86,76.69,76.69,7715.0,76.84,76.86,76.69,76.69,7715.0
2018-03-15 14:45:00,76.72,76.89,76.69,76.89,6768.0,76.72,76.89,76.69,76.89,6768.0
2018-03-15 14:50:00,76.86,77.1,76.83,77.09,5780.0,76.86,77.1,76.83,77.09,5780.0
2018-03-15 14:55:00,77.08,77.22,77.0,77.22,2700.0,77.08,77.22,77.0,77.22,2700.0
2018-03-15 15:00:00,77.18,77.18,77.1,77.15,4900.0,77.18,77.18,77.1,77.15,4900.0
2018-03-15 15:05:00,77.11,77.28,77.1,77.16,3712.0,77.11,77.28,77.1,77.16,3712.0
2018-03-15 15:10:00,77.11,77.18,77.05,77.18,4410.0,77.11,77.18,77.05,77.18,4410.0
2018-03-15 15:15:00,77.18,77.21,77.05,77.17,6223.0,77.18,77.21,77.05,77.17,6223.0
2018-03-15 15:20:00,77.17,77.17,77.09,77.11,6520.0,77.17,77.17,77.09,77.11,6520.0
2018-03-15 15:25:00,77.11,77.14,77.05,77.14,6028.0,77.11,77.14,77.05,77.14,6028.0
2018-03-15 15:30:00,77.15,77.26,77.14,77.25,6881.0,77.15,77.26,77.14,77.25,6881.0
2018-03-15 15:35:00,77.28,77.3,77.17,77.19,6103.0,77.28,77.3,77.17,77.19,6103.0
2018-03-15 15:40:00,77.22,77.29,77.21,77.27,6515.0,77.22,77.29,77.21,77.27,6515.0
2018-03-15 15:45:00,77.25,77.28,77.21,77.23,9750.0,77.25,77.28,77.21,77.23,9750.0
2018-03-15 15:50:00,77.21,77.21,77.08,77.1,15031.0,77.21,77.21,77.08,77.1,15031.0
2018-03-15 15:55:00,77.1,77.17,77.1,77.14,25937.0,77.1,77.17,77.1,77.14,25937.0
2018-03-16 09:30:00,77.14,77.14,76.78,77.0,9561.0,77.14,77.14,76.78,77.0,9561.0
2018-03-16 09:35:00,77.0,77.12,76.91,76.91,1015.0,77.0,77.12,76.91,76.91,1015.0
2018-03-16 09:40:00,76.79,76.87,76.69,76.69,2110.0,76.79,76.87,76.69,76.69,2110.0
2018-03-16 09:45:00,76.69,76.79,76.39,76.39,5386.0,76.69,76.79,76.39,76.39,5386.0
2018-03-16 09:50:00,76.44,76.65,76.36,76.55,11749.0,76.44,76.65,76.36,76.55,11749.0
2018-03-16 09:55:00,76.53,76.53,76.4,76.45,3091.0,76.53,76.53,76.4,76.45,3091.0
2018-03-16 10:00:00,76.53,76.53,76.38,76.38,1319.0,76.53,76.53,76.38,76.38,1319.0
2018-03-16 10:05:00,76.43,76.9,76.43,76.86,5387.0,76.43,76.9,76.43,76.86,5387.0
2018-03-16 10:10:00,76.77,76.98,76.77,76.94,2504.0,76.77,76.98,76.77,76.94,2504.0
2018-03-16 10:15:00,77.0,77.01,76.81,76.85,4913.0,77.0,77.01,76.81,76.85,4913.0
2018-03-16 10:20:00,76.88,76.93,76.76,76.93,2769.0,76.88,76.93,76.76,76.93,2769.0
2018-03-16 10:25:00,76.93,76.99,76.74,76.86,3319.0,76.93,76.99,76.74,76.86,3319.0
2018-03-16 10:30:00,76.86,77.02,76.86,76.87,2103.0,76.86,77.02,76.86,76.87,2103.0
2018-03-16 10:35:00,76.91,76.98,76.9,76.9,1900.0,76.91,76.98,76.9,76.9,1900.0
2018-03-16 10:40:00,76.87,76.91,76.79,76.85,3192.0,76.87,76.91,76.79,76.85,3192.0
2018-03-16 10:45:00,76.8,76.88,76.76,76.83,4322.0,76.8,76.88,76.76,76.83,4322.0
2018-03-16 10:50:00,76.86,76.95,76.82,76.92,3107.0,76.86,76.95,76.82,76.92,3107.0
2018-03-16 10:55:00,76.89,76.89,76.76,76.88,3833.0,76.89,76.89,76.76,76.88,3833.0
2018-03-16 11:00:00,76.88,76.93,76.78,76.85,5063.0,76.88,76.93,76.78,76.85,5063.0
2018-03-16 11:05:00,76.85,76.88,76.67,76.72,5675.0,76.85,76.88,76.67,76.72,5675.0
2018-03-16 11:10:00,76.72,76.8,76.65,76.65,3036.0,76.72,76.8,76.65,76.65,3036.0
2018-03-16 11:15:00,76.65,76.65,76.51,76.61,7856.0,76.65,76.65,76.51,76.61,7856.0
2018-03-16 11:20:00,76.6,76.66,76.56,76.63,11605.0,76.6,76.66,76.56,76.63,11605.0
2018-03-16 11:25:00,76.63,76.76,76.6,76.74,5275.0,76.63,76.76,76.6,76.74,5275.0
2018-03-16 11:30:00,76.73,76.78,76.66,76.75,19472.0,76.73,76.78,76.66,76.75,19472.0
2018-03-16 11:35:00,76.75,76.92,76.74,76.81,19020.0,76.75,76.92,76.74,76.81,19020.0
2018-03-16 11:40:00,76.85,76.96,76.77,76.92,6790.0,76.85,76.96,76.77,76.92,6790.0
2018-03-16 11:45:00,76.95,76.98,76.83,76.83,2328.0,76.95,76.98,76.83,76.83,2328.0
2018-03-16 11:50:00,76.86,76.95,76.83,76.92,1800.0,76.86,76.95,76.83,76.92,1800.0
2018-03-16 11:55:00,76.87,76.87,76.7,76.78,6420.0,76.87,76.87,76.7,76.78,6420.0
2018-03-16 12:00:00,76.75,76.78,76.7,76.77,4451.0,76.75,76.78,76.7,76.77,4451.0
2018-03-16 12:05:00,76.75,76.75,76.66,76.67,4600.0,76.75,76.75,76.66,76.67,4600.0
2018-03-16 12:10:00,76.67,76.67,76.55,76.58,2400.0,76.67,76.67,76.55,76.58,2400.0
2018-03-16 12:15:00,76.63,76.63,76.47,76.53,1875.0,76.63,76.63,76.47,76.53,1875.0
2018-03-16 12:20:00,76.53,76.57,76.47,76.51,2371.0,76.53,76.57,76.47,76.51,2371.0
2018-03-16 12:25:00,76.47,76.52,76.43,76.43,11431.0,76.47,76.52,76.43,76.43,11431.0
2018-03-16 12:30:00,76.41,76.45,76.31,76.44,4390.0,76.41,76.45,76.31,76.44,4390.0
2018-03-16 12:35:00,76.45,76.57,76.45,76.52,3821.0,76.45,76.57,76.45,76.52,3821.0
2018-03-16 12:40:00,76.54,76.55,76.35,76.4,3000.0,76.54,76.55,76.35,76.4,3000.0
2018-03-16 12:45:00,76.4,76.64,76.4,76.63,5676.0,76.4,76.64,76.4,76.63,5676.0
2018-03-16 12:50:00,76.64,76.76,76.59,76.74,5292.0,76.64,76.76,76.59,76.74,5292.0
2018-03-16 12:55:00,76.73,76.79,76.71,76.79,4015.0,76.73,76.79,76.71,76.79,4015.0
2018-03-16 13:00:00,76.74,76.77,76.74,76.76,600.0,76.74,76.77,76.74,76.76,600.0
2018-03-16 13:05:00,76.76,76.82,76.69,76.77,4233.0,76.76,76.82,76.69,76.77,4233.0
2018-03-16 13:10:00,76.72,76.72,76.62,76.72,6280.0,76.72,76.72,76.62,76.72,6280.0
2018-03-16 13:15:00,76.7,76.75,76.69,76.75,5994.0,76.7,76.75,76.69,76.75,5994.0
2018-03-16 13:20:00,76.75,76.95,76.74,76.89,11000.0,76.75,76.95,76.74,76.89,11000.0
2018-03-16 13:25:00,76.91,76.94,76.88,76.91,2783.0,76.91,76.94,76.88,76.91,2783.0
2018-03-16 13:30:00,76.91,76.92,76.83,76.91,2913.0,76.91,76.92,76.83,76.91,2913.0
2018-03-16 13:35:00,76.9,76.9,76.85,76.85,1500.0,76.9,76.9,76.85,76.85,1500.0
2018-03-16 13:40:00,76.88,76.93,76.78,76.8,3576.0,76.88,76.93,76.78,76.8,3576.0
2018-03-16 13:45:00,76.81,76.86,76.81,76.83,1587.0,76.81,76.86,76.81,76.83,1587.0
2018-03-16 13:50:00,76.77,76.85,76.76,76.79,2983.0,76.77,76.85,76.76,76.79,2983.0
2018-03-16 13:55:00,76.79,76.83,76.75,76.83,6032.0,76.79,76.83,76.75,76.83,6032.0
2018-03-16 14:00:00,76.85,76.98,76.84,76.98,3830.0,76.85,76.98,76.84,76.98,3830.0
2018-03-16 14:05:00,76.98,77.0,76.95,77.0,2808.0,76.98,77.0,76.95,77.0,2808.0
2018-03-16 14:10:00,76.99,77.0,76.93,76.95,5995.0,76.99,77.0,76.93,76.95,5995.0
2018-03-16 14:15:00,76.94,76.97,76.92,76.97,2066.0,76.94,76.97,76.92,76.97,2066.0
2018-03-16 14:20:00,76.99,77.0,76.95,77.0,7449.0,76.99,77.0,76.95,77.0,7449.0
2018-03-16 14:25:00,77.0,77.0,76.97,77.0,4173.0,77.0,77.0,76.97,77.0,4173.0
2018-03-16 14:30:00,77.0,77.0,76.95,76.97,1091.0,77.0,77.0,76.95,76.97,1091.0
2018-03-16 14:35:00,76.97,77.08,76.92,77.06,4780.0,76.97,77.08,76.92,77.06,4780.0
2018-03-16 14:40:00,77.03,77.07,77.03,77.07,1000.0,77.03,77.07,77.03,77.07,1000.0
2018-03-16 14:45:00,77.07,77.09,77.05,77.07,1915.0,77.07,77.09,77.05,77.07,1915.0
2018-03-16 14:50:00,77.08,77.14,77.07,77.14,2231.0,77.08,77.14,77.07,77.14,2231.0
2018-03-16 14:55:00,77.11,77.21,77.01,77.12,15842.0,77.11,77.21,77.01,77.12,15842.0
2018-03-16 15:00:00,77.11,77.2,77.09,77.18,11908.0,77.11,77.2,77.09,77.18,11908.0
2018-03-16 15:05:00,77.17,77.25,77.14,77.25,3538.0,77.17,77.25,77.14,77.25,3538.0
2018-03-16 15:10:00,77.23,77.24,77.12,77.12,3393.0,77.23,77.24,77.12,77.12,3393.0
2018-03-16 15:15:00,77.12,77.12,76.93,76.97,5928.0,77.12,77.12,76.93,76.97,5928.0
2018-03-16 15:20:00,76.95,76.95,76.87,76.91,7575.0,76.95,76.95,76.87,76.91,7575.0
2018-03-16 15:25:00,76.91,76.97,76.91,76.92,5900.0,76.91,76.97,76.91,76.92,5900.0
2018-03-16 15:30:00,76.93,76.94,76.86,76.89,9359.0,76.93,76.94,76.86,76.89,9359.0
2018-03-16 15:35:00,76.88,76.9,76.71,76.76,14665.0,76.88,76.9,76.71,76.76,14665.0
2018-03-16 15:40:00,76.77,76.79,76.68,76.69,11083.0,76.77,76.79,76.68,76.69,11083.0
2018-03-16 15:45:00,76.69,76.7,76.64,76.7,14516.0,76.69,76.7,76.64,76.7,14516.0
2018-03-16 15:50:00,76.72,76.86,76.71,76.81,21044.0,76.72,76.86,76.71,76.81,21044.0
2018-03-16 15:55:00,76.84,76.86,76.55,76.64,91581.0,76.84,76.86,76.55,76.64,91581.0
2018-03-19 09:30:00,76.26,76.52,75.79,76.42,25079.0,76.26,76.52,75.79,76.42,25079.0
2018-03-19 09:35:00,76.48,77.11,76.35,77.01,13698.0,76.48,77.11,76.35,77.01,13698.0
2018-03-19 09:40:00,77.11,77.27,77.04,77.09,7430.0,77.11,77.27,77.04,77.09,7430.0
2018-03-19 09:45:00,77.16,77.45,77.02,77.41,8295.0,77.16,77.45,77.02,77.41,8295.0
2018-03-19 09:50:00,77.34,77.41,77.16,77.36,11918.0,77.34,77.41,77.16,77.36,11918.0
2018-03-19 09:55:00,77.38,77.52,77.27,77.51,19253.0,77.38,77.52,77.27,77.51,19253.0
2018-03-19 10:00:00,77.55,77.71,77.45,77.55,18574.0,77.55,77.71,77.45,77.55,18574.0
2018-03-19 10:05:00,77.65,77.82,77.5,77.55,31056.0,77.65,77.82,77.5,77.55,31056.0
2018-03-19 10:10:00,77.5,77.57,77.41,77.41,3969.0,77.5,77.57,77.41,77.41,3969.0
2018-03-19 10:15:00,77.5,77.64,77.44,77.45,7893.0,77.5,77.64,77.44,77.45,7893.0
2018-03-19 10:20:00,77.44,77.47,77.28,77.37,4370.0,77.44,77.47,77.28,77.37,4370.0
2018-03-19 10:25:00,77.37,77.47,77.33,77.42,10359.0,77.37,77.47,77.33,77.42,10359.0
2018-03-19 10:30:00,77.43,77.46,77.34,77.4,5526.0,77.43,77.46,77.34,77.4,5526.0
2018-03-19 10:35:00,77.44,77.45,77.34,77.36,10204.0,77.44,77.45,77.34,77.36,10204.0
2018-03-19 10:40:00,77.36,77.37,76.92,76.96,5859.0,77.36,77.37,76.92,76.96,5859.0
2018-03-19 10:45:00,76.92,76.95,76.88,76.9,1400.0,76.92,76.95,76.88,76.9,1400.0
2018-03-19 10:50:00,76.9,76.9,76.62,76.68,7455.0,76.9,76.9,76.62,76.68,7455.0
2018-03-19 10:55:00,76.68,76.74,76.54,76.55,7776.0,76.68,76.74,76.54,76.55,7776.0
2018-03-19 11:00:00,76.5,76.76,76.35,76.4,21654.0,76.5,76.76,76.35,76.4,21654.0
2018-03-19 11:05:00,76.4,76.57,76.38,76.47,6723.0,76.4,76.57,76.38,76.47,6723.0
2018-03-19 11:10:00,76.53,76.66,76.38,76.43,7486.0,76.53,76.66,76.38,76.43,7486.0
2018-03-19 11:15:00,76.4,76.4,76.25,76.33,5757.0,76.4,76.4,76.25,76.33,5757.0
2018-03-19 11:20:00,76.31,76.32,76.31,76.31,650.0,76.31,76.32,76.31,76.31,650.0
2018-03-19 11:25:00,76.31,76.43,76.24,76.25,22285.0,76.31,76.43,76.24,76.25,22285.0
2018-03-19 11:30:00,76.27,76.27,76.02,76.02,3400.0,76.27,76.27,76.02,76.02,3400.0
2018-03-19 11:35:00,76.08,76.08,75.93,75.93,12341.0,76.08,76.08,75.93,75.93,12341.0
2018-03-19 11:40:00,75.93,75.94,75.51,75.51,31767.0,75.93,75.94,75.51,75.51,31767.0
2018-03-19 11:45:00,75.55,75.62,75.36,75.5,20483.0,75.55,75.62,75.36,75.5,20483.0
2018-03-19 11:50:00,75.5,75.55,75.2,75.27,12084.0,75.5,75.55,75.2,75.27,12084.0
2018-03-19 11:55:00,75.23,75.36,75.1,75.26,21705.0,75.23,75.36,75.1,75.26,21705.0
2018-03-19 12:00:00,75.21,75.44,75.18,75.3,21362.0,75.21,75.44,75.18,75.3,21362.0
2018-03-19 12:05:00,75.34,75.45,75.16,75.33,27314.0,75.34,75.45,75.16,75.33,27314.0
2018-03-19 12:10:00,75.4,75.47,75.33,75.44,15714.0,75.4,75.47,75.33,75.44,15714.0
2018-03-19 12:15:00,75.45,75.52,75.43,75.49,5638.0,75.45,75.52,75.43,75.49,5638.0
2018-03-19 12:20:00,75.52,75.74,75.5,75.73,23954.0,75.52,75.74,75.5,75.73,23954.0
2018-03-19 12:25:00,75.75,75.85,75.67,75.74,6800.0,75.75,75.85,75.67,75.74,6800.0
2018-03-19 12:30:00,75.76,75.77,75.6,75.6,2919.0,75.76,75.77,75.6,75.6,2919.0
2018-03-19 12:35:00,75.61,75.74,75.54,75.56,22724.0,75.61,75.74,75.54,75.56,22724.0
2018-03-19 12:40:00,75.58,75.58,75.39,75.39,22338.0,75.58,75.58,75.39,75.39,22338.0
2018-03-19 12:45:00,75.29,75.42,75.29,75.29,11593.0,75.29,75.42,75.29,75.29,11593.0
2018-03-19 12:50:00,75.31,75.58,75.31,75.58,3142.0,75.31,75.58,75.31,75.58,3142.0
2018-03-19 12:55:00,75.65,75.66,75.56,75.63,3958.0,75.65,75.66,75.56,75.63,3958.0
2018-03-19 13:00:00,75.59,75.66,75.55,75.57,2553.0,75.59,75.66,75.55,75.57,2553.0
2018-03-19 13:05:00,75.56,75.56,75.42,75.45,3178.0,75.56,75.56,75.42,75.45,3178.0
2018-03-19 13:10:00,75.42,75.5,75.42,75.5,2061.0,75.42,75.5,75.42,75.5,2061.0
2018-03-19 13:15:00,75.49,75.68,75.49,75.58,5410.0,75.49,75.68,75.49,75.58,5410.0
2018-03-19 13:20:00,75.59,75.59,75.43,75.57,3988.0,75.59,75.59,75.43,75.57,3988.0
2018-03-19 13:25:00,75.51,75.63,75.49,75.62,3100.0,75.51,75.63,75.49,75.62,3100.0
2018-03-19 13:30:00,75.63,75.66,75.58,75.61,2217.0,75.63,75.66,75.58,75.61,2217.0
2018-03-19 13:35:00,75.63,75.8,75.63,75.79,4420.0,75.63,75.8,75.63,75.79,4420.0
2018-03-19 13:40:00,75.83,75.83,75.77,75.8,1429.0,75.83,75.83,75.77,75.8,1429.0
2018-03-19 13:45:00,75.78,75.86,75.77,75.85,4766.0,75.78,75.86,75.77,75.85,4766.0
2018-03-19 13:50:00,75.87,75.95,75.71,75.79,12898.0,75.87,75.95,75.71,75.79,12898.0
2018-03-19 13:55:00,75.76,75.86,75.76,75.86,1300.0,75.76,75.86,75.76,75.86,1300.0
2018-03-19 14:00:00,75.89,76.07,75.89,76.07,2102.0,75.89,76.07,75.89,76.07,2102.0
2018-03-19 14:05:00,76.07,76.13,76.05,76.13,4814.0,76.07,76.13,76.05,76.13,4814.0
2018-03-19 14:10:00,76.12,76.15,76.12,76.13,1234.0,76.12,76.15,76.12,76.13,1234.0
2018-03-19 14:15:00,76.12,76.16,76.05,76.07,4864.0,76.12,76.16,76.05,76.07,4864.0
2018-03-19 14:20:00,76.09,76.1,76.03,76.05,2057.0,76.09,76.1,76.03,76.05,2057.0
2018-03-19 14:25:00,76.0,76.09,76.0,76.07,3350.0,76.0,76.09,76.0,76.07,3350.0
2018-03-19 14:30:00,75.95,76.01,75.88,75.88,3300.0,75.95,76.01,75.88,75.88,3300.0
2018-03-19 14:35:00,75.87,75.9,75.7,75.75,4190.0,75.87,75.9,75.7,75.75,4190.0
2018-03-19 14:40:00,75.79,75.88,75.65,75.88,7791.0,75.79,75.88,75.65,75.88,7791.0
2018-03-19 14:45:00,75.9,75.9,75.62,75.62,2917.0,75.9,75.9,75.62,75.62,2917.0
2018-03-19 14:50:00,75.65,75.89,75.65,75.89,3200.0,75.65,75.89,75.65,75.89,3200.0
2018-03-19 14:55:00,75.93,75.96,75.88,75.93,7639.0,75.93,75.96,75.88,75.93,7639.0
2018-03-19 15:00:00,75.94,75.94,75.81,75.88,1918.0,75.94,75.94,75.81,75.88,1918.0
2018-03-19 15:05:00,75.91,76.0,75.87,75.91,3923.0,75.91,76.0,75.87,75.91,3923.0
2018-03-19 15:10:00,75.95,75.97,75.82,75.94,5846.0,75.95,75.97,75.82,75.94,5846.0
2018-03-19 15:15:00,75.94,76.2,75.92,76.16,5800.0,75.94,76.2,75.92,76.16,5800.0
2018-03-19 15:20:00,76.22,76.25,76.09,76.17,3477.0,76.22,76.25,76.09,76.17,3477.0
2018-03-19 15:25:00,76.13,76.15,75.99,76.0,4312.0,76.13,76.15,75.99,76.0,4312.0
2018-03-19 15:30:00,76.0,76.05,75.94,76.04,4769.0,76.0,76.05,75.94,76.04,4769.0
2018-03-19 15:35:00,76.04,76.11,75.96,76.09,8061.0,76.04,76.11,75.96,76.09,8061.0
2018-03-19 15:40:00,76.07,76.14,76.02,76.05,9124.0,76.07,76.14,76.02,76.05,9124.0
2018-03-19 15:45:00,76.04,76.21,75.93,76.15,21645.0,76.04,76.21,75.93,76.15,21645.0
2018-03-19 15:50:00,76.14,76.23,76.11,76.22,17948.0,76.14,76.23,76.11,76.22,17948.0
2018-03-19 15:55:00,76.23,76.4,76.22,76.32,78082.0,76.23,76.4,76.22,76.32,78082.0
2018-03-20 09:30:00,76.37,76.55,76.18,76.2,13567.0,76.37,76.55,76.18,76.2,13567.0
2018-03-20 09:35:00,76.36,76.43,75.77,75.91,27338.0,76.36,76.43,75.77,75.91,27338.0
2018-03-20 09:40:00,75.97,76.25,75.92,76.04,11465.0,75.97,76.25,75.92,76.04,11465.0
2018-03-20 09:45:00,76.14,76.42,75.97,76.01,20681.0,76.14,76.42,75.97,76.01,20681.0
2018-03-20 09:50:00,76.06,76.28,75.87,76.18,12903.0,76.06,76.28,75.87,76.18,12903.0
2018-03-20 09:55:00,76.21,76.31,76.08,76.19,6339.0,76.21,76.31,76.08,76.19,6339.0
2018-03-20 10:00:00,76.21,76.55,76.21,76.55,6999.0,76.21,76.55,76.21,76.55,6999.0
2018-03-20 10:05:00,76.5,76.6,76.38,76.49,37406.0,76.5,76.6,76.38,76.49,37406.0
2018-03-20 10:10:00,76.45,76.91,76.45,76.9,8270.0,76.45,76.91,76.45,76.9,8270.0
2018-03-20 10:15:00,76.81,76.85,76.58,76.6,16598.0,76.81,76.85,76.58,76.6,16598.0
2018-03-20 10:20:00,76.67,76.79,76.52,76.52,2634.0,76.67,76.79,76.52,76.52,2634.0
2018-03-20 10:25:00,76.45,76.78,76.43,76.64,6868.0,76.45,76.78,76.43,76.64,6868.0
2018-03-20 10:30:00,76.67,76.77,76.58,76.7,7361.0,76.67,76.77,76.58,76.7,7361.0
2018-03-20 10:35:00,76.61,76.67,76.52,76.67,2762.0,76.61,76.67,76.52,76.67,2762.0
2018-03-20 10:40:00,76.65,76.65,76.31,76.31,2000.0,76.65,76.65,76.31,76.31,2000.0
2018-03-20 10:45:00,76.33,76.45,76.08,76.3,6712.0,76.33,76.45,76.08,76.3,6712.0
2018-03-20 10:50:00,76.31,76.47,76.22,76.23,3400.0,76.31,76.47,76.22,76.23,3400.0
2018-03-20 10:55:00,76.22,76.49,76.19,76.3,10014.0,76.22,76.49,76.19,76.3,10014.0
2018-03-20 11:00:00,76.31,76.48,76.27,76.29,1400.0,76.31,76.48,76.27,76.29,1400.0
2018-03-20 11:05:00,76.23,76.3,76.16,76.16,4200.0,76.23,76.3,76.16,76.16,4200.0
2018-03-20 11:10:00,76.2,76.29,76.09,76.09,1400.0,76.2,76.29,76.09,76.09,1400.0
2018-03-20 11:15:00,76.17,76.25,76.1,76.15,2120.0,76.17,76.25,76.1,76.15,2120.0
2018-03-20 11:20:00,76.2,76.24,76.05,76.1,3900.0,76.2,76.24,76.05,76.1,3900.0
2018-03-20 11:25:00,76.14,76.22,76.08,76.12,1600.0,76.14,76.22,76.08,76.12,1600.0
2018-03-20 11:30:00,76.13,76.15,76.07,76.11,3550.0,76.13,76.15,76.07,76.11,3550.0
2018-03-20 11:35:00,76.04,76.09,75.99,76.01,2459.0,76.04,76.09,75.99,76.01,2459.0
2018-03-20 11:40:00,76.06,76.16,75.99,76.13,5170.0,76.06,76.16,75.99,76.13,5170.0
2018-03-20 11:45:00,76.19,76.19,75.82,75.91,4600.0,76.19,76.19,75.82,75.91,4600.0
2018-03-20 11:50:00,75.9,76.06,75.85,75.95,2563.0,75.9,76.06,75.85,75.95,2563.0
2018-03-20 11:55:00,76.0,76.15,75.95,76.05,8987.0,76.0,76.15,75.95,76.05,8987.0
2018-03-20 12:00:00,76.13,76.3,75.99,76.28,5332.0,76.13,76.3,75.99,76.28,5332.0
2018-03-20 12:05:00,76.35,76.5,76.34,76.5,2572.0,76.35,76.5,76.34,76.5,2572.0
2018-03-20 12:10:00,76.53,76.66,76.44,76.57,11278.0,76.53,76.66,76.44,76.57,11278.0
2018-03-20 12:15:00,76.6,76.65,76.47,76.59,4302.0,76.6,76.65,76.47,76.59,4302.0
2018-03-20 12:20:00,76.62,76.72,76.6,76.69,6648.0,76.62,76.72,76.6,76.69,6648.0
2018-03-20 12:25:00,76.65,76.75,76.62,76.65,5997.0,76.65,76.75,76.62,76.65,5997.0
2018-03-20 12:30:00,76.65,76.9,76.63,76.77,8043.0,76.65,76.9,76.63,76.77,8043.0
2018-03-20 12:35:00,76.75,76.83,76.65,76.68,21483.0,76.75,76.83,76.65,76.68,21483.0
2018-03-20 12:40:00,76.71,76.84,76.68,76.78,3951.0,76.71,76.84,76.68,76.78,3951.0
2018-03-20 12:45:00,76.79,76.84,76.7,76.81,5155.0,76.79,76.84,76.7,76.81,5155.0
2018-03-20 12:50:00,76.82,76.89,76.73,76.77,4300.0,76.82,76.89,76.73,76.77,4300.0
2018-03-20 12:55:00,76.83,76.87,76.8,76.85,3100.0,76.83,76.87,76.8,76.85,3100.0
2018-03-20 13:00:00,76.85,76.94,76.77,76.77,3847.0,76.85,76.94,76.77,76.77,3847.0
2018-03-20 13:05:00,76.84,76.86,76.81,76.84,6781.0,76.84,76.86,76.81,76.84,6781.0
2018-03-20 13:10:00,76.88,76.92,76.82,76.85,3275.0,76.88,76.92,76.82,76.85,3275.0
2018-03-20 13:15:00,76.82,76.84,76.81,76.81,500.0,76.82,76.84,76.81,76.81,500.0
2018-03-20 13:20:00,76.79,76.84,76.77,76.83,5372.0,76.79,76.84,76.77,76.83,5372.0
2018-03-20 13:25:00,76.84,76.9,76.82,76.86,1800.0,76.84,76.9,76.82,76.86,1800.0
2018-03-20 13:30:00,76.83,76.88,76.79,76.79,2905.0,76.83,76.88,76.79,76.79,2905.0
2018-03-20 13:35:00,76.81,76.81,76.71,76.71,5324.0,76.81,76.81,76.71,76.71,5324.0
2018-03-20 13:40:00,76.76,76.77,76.67,76.72,6636.0,76.76,76.77,76.67,76.72,6636.0
2018-03-20 13:45:00,76.72,76.8,76.68,76.8,4560.0,76.72,76.8,76.68,76.8,4560.0
2018-03-20 13:50:00,76.76,76.82,76.71,76.79,5007.0,76.76,76.82,76.71,76.79,5007.0
2018-03-20 13:55:00,76.8,76.88,76.75,76.75,5200.0,76.8,76.88,76.75,76.75,5200.0
2018-03-20 14:00:00,76.78,76.91,76.75,76.9,4758.0,76.78,76.91,76.75,76.9,4758.0
2018-03-20 14:05:00,76.9,76.99,76.87,76.96,3403.0,76.9,76.99,76.87,76.96,3403.0
2018-03-20 14:10:00,76.97,77.08,76.97,77.03,7670.0,76.97,77.08,76.97,77.03,7670.0
2018-03-20 14:15:00,77.05,77.08,76.98,77.02,13480.0,77.05,77.08,76.98,77.02,13480.0
2018-03-20 14:20:00,76.98,77.11,76.97,77.05,23194.0,76.98,77.11,76.97,77.05,23194.0
2018-03-20 14:25:00,77.06,77.18,77.06,77.16,7202.0,77.06,77.18,77.06,77.16,7202.0
2018-03-20 14:30:00,77.16,77.24,77.15,77.22,6900.0,77.16,77.24,77.15,77.22,6900.0
2018-03-20 14:35:00,77.23,77.28,77.2,77.28,6781.0,77.23,77.28,77.2,77.28,6781.0
2018-03-20 14:40:00,77.28,77.54,77.28,77.41,15506.0,77.28,77.54,77.28,77.41,15506.0
2018-03-20 14:45:00,77.4,77.48,77.36,77.46,5010.0,77.4,77.48,77.36,77.46,5010.0
2018-03-20 14:50:00,77.44,77.5,77.41,77.45,5594.0,77.44,77.5,77.41,77.45,5594.0
2018-03-20 14:55:00,77.42,77.42,77.35,77.4,3212.0,77.42,77.42,77.35,77.4,3212.0
2018-03-20 15:00:00,77.43,77.43,77.32,77.33,2357.0,77.43,77.43,77.32,77.33,2357.0
2018-03-20 15:05:00,77.33,77.46,77.33,77.46,3992.0,77.33,77.46,77.33,77.46,3992.0
2018-03-20 15:10:00,77.41,77.43,77.38,77.39,1600.0,77.41,77.43,77.38,77.39,1600.0
2018-03-20 15:15:00,77.38,77.38,77.26,77.27,5956.0,77.38,77.38,77.26,77.27,5956.0
2018-03-20 15:20:00,77.27,77.27,77.21,77.22,3605.0,77.27,77.27,77.21,77.22,3605.0
2018-03-20 15:25:00,77.25,77.26,77.2,77.22,6457.0,77.25,77.26,77.2,77.22,6457.0
2018-03-20 15:30:00,77.22,77.66,77.18,77.47,52066.0,77.22,77.66,77.18,77.47,52066.0
2018-03-20 15:35:00,77.49,77.53,77.41,77.41,6325.0,77.49,77.53,77.41,77.41,6325.0
2018-03-20 15:40:00,77.38,77.43,77.27,77.39,16173.0,77.38,77.43,77.27,77.39,16173.0
2018-03-20 15:45:00,77.41,77.45,77.22,77.34,20774.0,77.41,77.45,77.22,77.34,20774.0
2018-03-20 15:50:00,77.32,77.41,77.31,77.38,14766.0,77.32,77.41,77.31,77.38,14766.0
2018-03-20 15:55:00,77.37,77.37,77.24,77.29,33983.0,77.37,77.37,77.24,77.29,33983.0
2018-03-21 09:30:00,76.97,77.0,76.62,76.96,15777.0,76.97,77.0,76.62,76.96,15777.0
2018-03-21 09:35:00,76.6,76.7,76.18,76.47,12203.0,76.6,76.7,76.18,76.47,12203.0
2018-03-21 09:40:00,76.34,76.75,76.22,76.75,21930.0,76.34,76.75,76.22,76.75,21930.0
2018-03-21 09:45:00,76.75,76.95,76.72,76.73,10792.0,76.75,76.95,76.72,76.73,10792.0
2018-03-21 09:50:00,76.7,77.05,76.64,76.82,15243.0,76.7,77.05,76.64,76.82,15243.0
2018-03-21 09:55:00,76.87,77.0,76.79,76.88,7139.0,76.87,77.0,76.79,76.88,7139.0
2018-03-21 10:00:00,76.92,77.1,76.84,77.05,6552.0,76.92,77.1,76.84,77.05,6552.0
2018-03-21 10:05:00,77.02,77.05,76.76,77.05,9750.0,77.02,77.05,76.76,77.05,9750.0
2018-03-21 10:10:00,77.06,77.06,76.76,76.92,7800.0,77.06,77.06,76.76,76.92,7800.0
2018-03-21 10:15:00,76.87,76.9,76.81,76.82,1386.0,76.87,76.9,76.81,76.82,1386.0
2018-03-21 10:20:00,76.78,76.85,76.76,76.77,7390.0,76.78,76.85,76.76,76.77,7390.0
2018-03-21 10:25:00,76.74,76.8,76.63,76.67,4107.0,76.74,76.8,76.63,76.67,4107.0
2018-03-21 10:30:00,76.61,76.93,76.61,76.92,8770.0,76.61,76.93,76.61,76.92,8770.0
2018-03-21 10:35:00,76.86,76.98,76.85,76.91,4438.0,76.86,76.98,76.85,76.91,4438.0
2018-03-21 10:40:00,76.88,76.94,76.77,76.78,5597.0,76.88,76.94,76.77,76.78,5597.0
2018-03-21 10:45:00,76.84,76.9,76.64,76.64,3600.0,76.84,76.9,76.64,76.64,3600.0
2018-03-21 10:50:00,76.67,76.72,76.46,76.51,13739.0,76.67,76.72,76.46,76.51,13739.0
2018-03-21 10:55:00,76.56,76.75,76.53,76.65,8259.0,76.56,76.75,76.53,76.65,8259.0
2018-03-21 11:00:00,76.68,76.78,76.66,76.7,6740.0,76.68,76.78,76.66,76.7,6740.0
2018-03-21 11:05:00,76.69,76.78,76.69,76.71,4134.0,76.69,76.78,76.69,76.71,4134.0
2018-03-21 11:10:00,76.73,76.79,76.65,76.68,4361.0,76.73,76.79,76.65,76.68,4361.0
2018-03-21 11:15:00,76.69,76.86,76.69,76.75,8500.0,76.69,76.86,76.69,76.75,8500.0
2018-03-21 11:20:00,76.72,76.9,76.65,76.9,16220.0,76.72,76.9,76.65,76.9,16220.0
2018-03-21 11:25:00,76.9,76.97,76.62,76.62,9784.0,76.9,76.97,76.62,76.62,9784.0
2018-03-21 11:30:00,76.66,76.7,76.58,76.69,4106.0,76.66,76.7,76.58,76.69,4106.0
2018-03-21 11:35:00,76.67,76.72,76.61,76.69,3488.0,76.67,76.72,76.61,76.69,3488.0
2018-03-21 11:40:00,76.72,76.72,76.61,76.68,3700.0,76.72,76.72,76.61,76.68,3700.0
2018-03-21 11:45:00,76.66,76.78,76.65,76.69,10297.0,76.66,76.78,76.65,76.69,10297.0
2018-03-21 11:50:00,76.7,76.76,76.67,76.71,5299.0,76.7,76.76,76.67,76.71,5299.0
2018-03-21 11:55:00,76.75,76.87,76.69,76.72,7525.0,76.75,76.87,76.69,76.72,7525.0
2018-03-21 12:00:00,76.72,76.73,76.66,76.7,6312.0,76.72,76.73,76.66,76.7,6312.0
2018-03-21 12:05:00,76.7,76.73,76.66,76.68,2357.0,76.7,76.73,76.66,76.68,2357.0
2018-03-21 12:10:00,76.67,76.68,76.61,76.61,1200.0,76.67,76.68,76.61,76.61,1200.0
2018-03-21 12:15:00,76.64,76.68,76.57,76.65,7123.0,76.64,76.68,76.57,76.65,7123.0
2018-03-21 12:20:00,76.68,76.69,76.55,76.55,4469.0,76.68,76.69,76.55,76.55,4469.0
2018-03-21 12:25:00,76.57,76.62,76.56,76.6,5452.0,76.57,76.62,76.56,76.6,5452.0
2018-03-21 12:30:00,76.63,76.63,76.49,76.49,2535.0,76.63,76.63,76.49,76.49,2535.0
2018-03-21 12:35:00,76.53,76.54,76.44,76.54,4783.0,76.53,76.54,76.44,76.54,4783.0
2018-03-21 12:40:00,76.55,76.62,76.55,76.62,3085.0,76.55,76.62,76.55,76.62,3085.0
2018-03-21 12:45:00,76.64,76.64,76.59,76.64,3345.0,76.64,76.64,76.59,76.64,3345.0
2018-03-21 12:50:00,76.65,76.69,76.58,76.58,3583.0,76.65,76.69,76.58,76.58,3583.0
2018-03-21 12:55:00,76.57,76.62,76.53,76.58,4996.0,76.57,76.62,76.53,76.58,4996.0
2018-03-21 13:00:00,76.61,76.62,76.57,76.62,3335.0,76.61,76.62,76.57,76.62,3335.0
2018-03-21 13:05:00,76.63,76.67,76.58,76.58,5800.0,76.63,76.67,76.58,76.58,5800.0
2018-03-21 13:10:00,76.6,76.63,76.58,76.58,2833.0,76.6,76.63,76.58,76.58,2833.0
2018-03-21 13:15:00,76.59,76.59,76.52,76.53,3569.0,76.59,76.59,76.52,76.53,3569.0
2018-03-21 13:20:00,76.54,76.55,76.5,76.53,2861.0,76.54,76.55,76.5,76.53,2861.0
2018-03-21 13:25:00,76.5,76.57,76.47,76.47,3077.0,76.5,76.57,76.47,76.47,3077.0
2018-03-21 13:30:00,76.47,76.51,76.38,76.39,5113.0,76.47,76.51,76.38,76.39,5113.0
2018-03-21 13:35:00,76.39,76.51,76.39,76.44,4233.0,76.39,76.51,76.39,76.44,4233.0
2018-03-21 13:40:00,76.41,76.46,76.41,76.41,3147.0,76.41,76.46,76.41,76.41,3147.0
2018-03-21 13:45:00,76.43,76.55,76.43,76.51,2629.0,76.43,76.55,76.43,76.51,2629.0
2018-03-21 13:50:00,76.51,76.56,76.5,76.51,2594.0,76.51,76.56,76.5,76.51,2594.0
2018-03-21 13:55:00,76.55,76.55,76.39,76.39,1300.0,76.55,76.55,76.39,76.39,1300.0
2018-03-21 14:00:00,76.39,76.61,76.24,76.34,11500.0,76.39,76.61,76.24,76.34,11500.0
2018-03-21 14:05:00,76.39,76.63,76.39,76.55,5739.0,76.39,76.63,76.39,76.55,5739.0
2018-03-21 14:10:00,76.58,76.58,76.45,76.5,4880.0,76.58,76.58,76.45,76.5,4880.0
2018-03-21 14:15:00,76.53,76.55,76.46,76.46,9315.0,76.53,76.55,76.46,76.46,9315.0
2018-03-21 14:20:00,76.42,76.47,76.27,76.3,5220.0,76.42,76.47,76.27,76.3,5220.0
2018-03-21 14:25:00,76.25,76.28,76.13,76.22,6300.0,76.25,76.28,76.13,76.22,6300.0
2018-03-21 14:30:00,76.24,76.37,76.17,76.37,8175.0,76.24,76.37,76.17,76.37,8175.0
2018-03-21 14:35:00,76.28,76.29,76.13,76.18,8384.0,76.28,76.29,76.13,76.18,8384.0
2018-03-21 14:40:00,76.21,76.31,76.11,76.22,3440.0,76.21,76.31,76.11,76.22,3440.0
2018-03-21 14:45:00,76.21,76.23,76.07,76.07,3400.0,76.21,76.23,76.07,76.07,3400.0
2018-03-21 14:50:00,76.09,76.09,75.87,76.08,13067.0,76.09,76.09,75.87,76.08,13067.0
2018-03-21 14:55:00,76.12,76.29,76.12,76.25,4456.0,76.12,76.29,76.12,76.25,4456.0
2018-03-21 15:00:00,76.3,76.46,76.3,76.42,3293.0,76.3,76.46,76.3,76.42,3293.0
2018-03-21 15:05:00,76.4,76.51,76.33,76.49,6279.0,76.4,76.51,76.33,76.49,6279.0
2018-03-21 15:10:00,76.53,76.7,76.46,76.7,10943.0,76.53,76.7,76.46,76.7,10943.0
2018-03-21 15:15:00,76.7,76.7,76.54,76.58,6472.0,76.7,76.7,76.54,76.58,6472.0
2018-03-21 15:20:00,76.54,76.58,76.5,76.56,14123.0,76.54,76.58,76.5,76.56,14123.0
2018-03-21 15:25:00,76.58,76.58,76.43,76.48,4805.0,76.58,76.58,76.43,76.48,4805.0
2018-03-21 15:30:00,76.46,76.53,76.43,76.53,7068.0,76.46,76.53,76.43,76.53,7068.0
2018-03-21 15:35:00,76.53,76.61,76.49,76.49,11150.0,76.53,76.61,76.49,76.49,11150.0
2018-03-21 15:40:00,76.47,76.51,76.42,76.44,13599.0,76.47,76.51,76.42,76.44,13599.0
2018-03-21 15:45:00,76.42,76.52,76.42,76.51,16595.0,76.42,76.52,76.42,76.51,16595.0
2018-03-21 15:50:00,76.5,76.5,76.38,76.46,21449.0,76.5,76.5,76.38,76.46,21449.0
2018-03-21 15:55:00,76.45,76.47,76.34,76.34,36687.0,76.45,76.47,76.34,76.34,36687.0
2018-03-22 09:30:00,75.47,75.78,75.19,75.39,18152.0,75.47,75.78,75.19,75.39,18152.0
2018-03-22 09:35:00,75.59,75.87,75.42,75.79,11882.0,75.59,75.87,75.42,75.79,11882.0
2018-03-22 09:40:00,75.88,76.14,75.74,75.97,7788.0,75.88,76.14,75.74,75.97,7788.0
2018-03-22 09:45:00,76.01,76.24,75.92,75.96,7866.0,76.01,76.24,75.92,75.96,7866.0
2018-03-22 09:50:00,76.03,76.17,75.89,76.11,7470.0,76.03,76.17,75.89,76.11,7470.0
2018-03-22 09:55:00,76.13,76.52,76.13,76.52,10529.0,76.13,76.52,76.13,76.52,10529.0
2018-03-22 10:00:00,76.6,76.6,76.27,76.55,7132.0,76.6,76.6,76.27,76.55,7132.0
2018-03-22 10:05:00,76.51,76.63,76.44,76.59,15829.0,76.51,76.63,76.44,76.59,15829.0
2018-03-22 10:10:00,76.62,76.79,76.56,76.72,8737.0,76.62,76.79,76.56,76.72,8737.0
2018-03-22 10:15:00,76.72,76.73,76.5,76.53,9524.0,76.72,76.73,76.5,76.53,9524.0
2018-03-22 10:20:00,76.46,76.51,76.29,76.29,3291.0,76.46,76.51,76.29,76.29,3291.0
2018-03-22 10:25:00,76.35,76.38,76.2,76.38,10784.0,76.35,76.38,76.2,76.38,10784.0
2018-03-22 10:30:00,76.35,76.46,76.3,76.36,4715.0,76.35,76.46,76.3,76.36,4715.0
2018-03-22 10:35:00,76.41,76.52,76.34,76.46,4140.0,76.41,76.52,76.34,76.46,4140.0
2018-03-22 10:40:00,76.37,76.47,76.37,76.43,2375.0,76.37,76.47,76.37,76.43,2375.0
2018-03-22 10:45:00,76.42,76.42,76.13,76.13,5782.0,76.42,76.42,76.13,76.13,5782.0
2018-03-22 10:50:00,76.14,76.2,76.0,76.0,4090.0,76.14,76.2,76.0,76.0,4090.0
2018-03-22 10:55:00,75.97,75.97,75.69,75.82,6135.0,75.97,75.97,75.69,75.82,6135.0
2018-03-22 11:00:00,75.89,75.97,75.79,75.84,3495.0,75.89,75.97,75.79,75.84,3495.0
2018-03-22 11:05:00,75.87,76.08,75.87,76.05,11977.0,75.87,76.08,75.87,76.05,11977.0
2018-03-22 11:10:00,76.1,76.25,76.07,76.17,6931.0,76.1,76.25,76.07,76.17,6931.0
2018-03-22 11:15:00,76.14,76.25,76.12,76.24,5144.0,76.14,76.25,76.12,76.24,5144.0
2018-03-22 11:20:00,76.22,76.22,75.96,75.96,5314.0,76.22,76.22,75.96,75.96,5314.0
2018-03-22 11:25:00,75.91,75.91,75.67,75.82,14648.0,75.91,75.91,75.67,75.82,14648.0
2018-03-22 11:30:00,75.79,75.81,75.59,75.59,19744.0,75.79,75.81,75.59,75.59,19744.0
2018-03-22 11:35:00,75.54,75.63,75.21,75.34,5217.0,75.54,75.63,75.21,75.34,5217.0
2018-03-22 11:40:00,75.29,75.37,75.14,75.37,7200.0,75.29,75.37,75.14,75.37,7200.0
2018-03-22 11:45:00,75.33,75.56,75.32,75.5,6871.0,75.33,75.56,75.32,75.5,6871.0
2018-03-22 11:50:00,75.52,75.62,75.36,75.59,16635.0,75.52,75.62,75.36,75.59,16635.0
2018-03-22 11:55:00,75.63,75.85,75.63,75.73,9814.0,75.63,75.85,75.63,75.73,9814.0
2018-03-22 12:00:00,75.77,75.77,75.6,75.74,15481.0,75.77,75.77,75.6,75.74,15481.0
2018-03-22 12:05:00,75.76,75.76,75.63,75.64,4596.0,75.76,75.76,75.63,75.64,4596.0
2018-03-22 12:10:00,75.67,75.71,75.54,75.58,4850.0,75.67,75.71,75.54,75.58,4850.0
2018-03-22 12:15:00,75.58,75.88,75.56,75.84,6952.0,75.58,75.88,75.56,75.84,6952.0
2018-03-22 12:20:00,75.84,75.89,75.7,75.87,4700.0,75.84,75.89,75.7,75.87,4700.0
2018-03-22 12:25:00,75.84,76.01,75.84,75.91,12534.0,75.84,76.01,75.84,75.91,12534.0
2018-03-22 12:30:00,75.92,75.92,75.81,75.84,5318.0,75.92,75.92,75.81,75.84,5318.0
2018-03-22 12:35:00,75.8,75.93,75.8,75.87,5500.0,75.8,75.93,75.8,75.87,5500.0
2018-03-22 12:40:00,75.82,75.9,75.8,75.85,3700.0,75.82,75.9,75.8,75.85,3700.0
2018-03-22 12:45:00,75.85,75.93,75.81,75.91,4600.0,75.85,75.93,75.81,75.91,4600.0
2018-03-22 12:50:00,75.85,76.04,75.85,75.98,4600.0,75.85,76.04,75.85,75.98,4600.0
2018-03-22 12:55:00,75.91,75.97,75.85,75.97,2429.0,75.91,75.97,75.85,75.97,2429.0
2018-03-22 13:00:00,75.91,75.96,75.65,75.82,10502.0,75.91,75.96,75.65,75.82,10502.0
2018-03-22 13:05:00,75.83,75.87,75.74,75.76,2942.0,75.83,75.87,75.74,75.76,2942.0
2018-03-22 13:10:00,75.87,75.93,75.78,75.9,3337.0,75.87,75.93,75.78,75.9,3337.0
2018-03-22 13:15:00,75.93,75.99,75.88,75.92,2664.0,75.93,75.99,75.88,75.92,2664.0
2018-03-22 13:20:00,75.9,76.11,75.89,76.11,4560.0,75.9,76.11,75.89,76.11,4560.0
2018-03-22 13:25:00,76.13,76.29,76.1,76.23,2778.0,76.13,76.29,76.1,76.23,2778.0
2018-03-22 13:30:00,76.28,76.29,76.11,76.19,3221.0,76.28,76.29,76.11,76.19,3221.0
2018-03-22 13:35:00,76.22,76.3,76.17,76.27,3800.0,76.22,76.3,76.17,76.27,3800.0
2018-03-22 13:40:00,76.27,76.32,76.17,76.32,4453.0,76.27,76.32,76.17,76.32,4453.0
2018-03-22 13:45:00,76.32,76.38,76.22,76.33,6600.0,76.32,76.38,76.22,76.33,6600.0
2018-03-22 13:50:00,76.33,76.33,76.21,76.21,5498.0,76.33,76.33,76.21,76.21,5498.0
2018-03-22 13:55:00,76.19,76.24,76.12,76.2,4600.0,76.19,76.24,76.12,76.2,4600.0
2018-03-22 14:00:00,76.21,76.28,76.17,76.24,11698.0,76.21,76.28,76.17,76.24,11698.0
2018-03-22 14:05:00,76.2,76.25,76.16,76.16,2700.0,76.2,76.25,76.16,76.16,2700.0
2018-03-22 14:10:00,76.16,76.23,76.12,76.18,5213.0,76.16,76.23,76.12,76.18,5213.0
2018-03-22 14:15:00,76.23,76.25,76.11,76.11,3845.0,76.23,76.25,76.11,76.11,3845.0
2018-03-22 14:20:00,76.11,76.12,76.02,76.03,2800.0,76.11,76.12,76.02,76.03,2800.0
2018-03-22 14:25:00,76.03,76.06,75.88,76.0,16301.0,76.03,76.06,75.88,76.0,16301.0
2018-03-22 14:30:00,76.0,76.16,76.0,76.12,9668.0,76.0,76.16,76.0,76.12,9668.0
2018-03-22 14:35:00,76.1,76.22,76.07,76.17,6796.0,76.1,76.22,76.07,76.17,6796.0
2018-03-22 14:40:00,76.2,76.21,76.1,76.17,7365.0,76.2,76.21,76.1,76.17,7365.0
2018-03-22 14:45:00,76.17,76.27,76.1,76.2,5392.0,76.17,76.27,76.1,76.2,5392.0
2018-03-22 14:50:00,76.22,76.29,76.22,76.25,7008.0,76.22,76.29,76.22,76.25,7008.0
2018-03-22 14:55:00,76.26,76.28,76.12,76.15,16829.0,76.26,76.28,76.12,76.15,16829.0
2018-03-22 15:00:00,76.14,76.31,76.11,76.25,6367.0,76.14,76.31,76.11,76.25,6367.0
2018-03-22 15:05:00,76.24,76.25,76.07,76.12,4281.0,76.24,76.25,76.07,76.12,4281.0
2018-03-22 15:10:00,76.11,76.12,75.95,75.98,6379.0,76.11,76.12,75.95,75.98,6379.0
2018-03-22 15:15:00,75.97,75.97,75.69,75.73,5500.0,75.97,75.97,75.69,75.73,5500.0
2018-03-22 15:20:00,75.7,75.84,75.68,75.75,9399.0,75.7,75.84,75.68,75.75,9399.0
2018-03-22 15:25:00,75.74,75.77,75.63,75.66,7655.0,75.74,75.77,75.63,75.66,7655.0
2018-03-22 15:30:00,75.68,75.7,75.47,75.61,18533.0,75.68,75.7,75.47,75.61,18533.0
2018-03-22 15:35:00,75.59,75.64,75.52,75.54,10018.0,75.59,75.64,75.52,75.54,10018.0
2018-03-22 15:40:00,75.52,75.52,75.39,75.44,10106.0,75.52,75.52,75.39,75.44,10106.0
2018-03-22 15:45:00,75.43,75.43,75.2,75.25,23292.0,75.43,75.43,75.2,75.25,23292.0
2018-03-22 15:50:00,75.25,75.34,75.16,75.16,22913.0,75.25,75.34,75.16,75.16,22913.0
2018-03-22 15:55:00,75.18,75.24,75.07,75.08,56644.0,75.18,75.24,75.07,75.08,56644.0
2018-03-23 09:30:00,75.28,76.36,74.56,76.36,25406.0,75.28,76.36,74.56,76.36,25406.0
2018-03-23 09:35:00,76.35,76.45,76.09,76.28,16583.0,76.35,76.45,76.09,76.28,16583.0
2018-03-23 09:40:00,76.21,76.54,75.95,75.95,14273.0,76.21,76.54,75.95,75.95,14273.0
2018-03-23 09:45:00,75.93,75.97,75.61,75.92,11911.0,75.93,75.97,75.61,75.92,11911.0
2018-03-23 09:50:00,75.93,76.42,75.93,76.27,7323.0,75.93,76.42,75.93,76.27,7323.0
2018-03-23 09:55:00,76.43,76.62,75.65,75.68,24266.0,76.43,76.62,75.65,75.68,24266.0
2018-03-23 10:00:00,75.59,75.92,75.13,75.13,49452.0,75.59,75.92,75.13,75.13,49452.0
2018-03-23 10:05:00,75.27,75.47,74.66,75.27,44091.0,75.27,75.47,74.66,75.27,44091.0
2018-03-23 10:10:00,75.28,75.65,75.28,75.45,13323.0,75.28,75.65,75.28,75.45,13323.0
2018-03-23 10:15:00,75.48,75.97,75.48,75.8,7995.0,75.48,75.97,75.48,75.8,7995.0
2018-03-23 10:20:00,75.83,75.91,75.69,75.7,4634.0,75.83,75.91,75.69,75.7,4634.0
2018-03-23 10:25:00,75.8,75.91,75.56,75.81,5463.0,75.8,75.91,75.56,75.81,5463.0
2018-03-23 10:30:00,75.88,75.91,75.65,75.85,12750.0,75.88,75.91,75.65,75.85,12750.0
2018-03-23 10:35:00,75.9,75.9,75.72,75.72,12020.0,75.9,75.9,75.72,75.72,12020.0
2018-03-23 10:40:00,75.75,75.98,75.71,75.92,12602.0,75.75,75.98,75.71,75.92,12602.0
2018-03-23 10:45:00,75.83,76.15,75.83,76.15,4575.0,75.83,76.15,75.83,76.15,4575.0
2018-03-23 10:50:00,76.11,76.16,75.95,76.07,4845.0,76.11,76.16,75.95,76.07,4845.0
2018-03-23 10:55:00,76.07,76.07,75.93,75.98,3601.0,76.07,76.07,75.93,75.98,3601.0
2018-03-23 11:00:00,76.01,76.06,75.62,75.74,4026.0,76.01,76.06,75.62,75.74,4026.0
2018-03-23 11:05:00,75.75,75.75,75.55,75.58,3841.0,75.75,75.75,75.55,75.58,3841.0
2018-03-23 11:10:00,75.54,75.62,75.34,75.53,6565.0,75.54,75.62,75.34,75.53,6565.0
2018-03-23 11:15:00,75.53,75.7,75.45,75.7,5433.0,75.53,75.7,75.45,75.7,5433.0
2018-03-23 11:20:00,75.69,75.69,75.46,75.49,8670.0,75.69,75.69,75.46,75.49,8670.0
2018-03-23 11:25:00,75.48,75.66,75.38,75.62,31805.0,75.48,75.66,75.38,75.62,31805.0
2018-03-23 11:30:00,75.58,75.83,75.51,75.83,8400.0,75.58,75.83,75.51,75.83,8400.0
2018-03-23 11:35:00,75.84,76.05,75.84,75.91,8729.0,75.84,76.05,75.84,75.91,8729.0
2018-03-23 11:40:00,75.88,75.95,75.75,75.81,6698.0,75.88,75.95,75.75,75.81,6698.0
2018-03-23 11:45:00,75.79,75.82,75.55,75.59,14389.0,75.79,75.82,75.55,75.59,14389.0
2018-03-23 11:50:00,75.62,75.77,75.46,75.7,5308.0,75.62,75.77,75.46,75.7,5308.0
2018-03-23 11:55:00,75.75,75.75,75.47,75.52,5477.0,75.75,75.75,75.47,75.52,5477.0
2018-03-23 12:00:00,75.42,75.57,75.32,75.36,10829.0,75.42,75.57,75.32,75.36,10829.0
2018-03-23 12:05:00,75.38,75.38,74.9,75.19,15188.0,75.38,75.38,74.9,75.19,15188.0
2018-03-23 12:10:00,75.17,75.26,75.11,75.26,3350.0,75.17,75.26,75.11,75.26,3350.0
2018-03-23 12:15:00,75.27,75.29,75.15,75.2,6510.0,75.27,75.29,75.15,75.2,6510.0
2018-03-23 12:20:00,75.25,75.38,75.19,75.34,3540.0,75.25,75.38,75.19,75.34,3540.0
2018-03-23 12:25:00,75.36,75.61,75.35,75.61,3732.0,75.36,75.61,75.35,75.61,3732.0
2018-03-23 12:30:00,75.6,75.68,75.59,75.66,4115.0,75.6,75.68,75.59,75.66,4115.0
2018-03-23 12:35:00,75.66,75.67,75.45,75.46,7112.0,75.66,75.67,75.45,75.46,7112.0
2018-03-23 12:40:00,75.47,75.55,75.4,75.44,3898.0,75.47,75.55,75.4,75.44,3898.0
2018-03-23 12:45:00,75.41,75.53,75.39,75.43,3530.0,75.41,75.53,75.39,75.43,3530.0
2018-03-23 12:50:00,75.47,75.49,75.35,75.41,4841.0,75.47,75.49,75.35,75.41,4841.0
2018-03-23 12:55:00,75.37,75.45,75.3,75.36,4700.0,75.37,75.45,75.3,75.36,4700.0
2018-03-23 13:00:00,75.36,75.39,75.26,75.27,24629.0,75.36,75.39,75.26,75.27,24629.0
2018-03-23 13:05:00,75.26,75.31,75.18,75.31,5500.0,75.26,75.31,75.18,75.31,5500.0
2018-03-23 13:10:00,75.38,75.53,75.38,75.5,6846.0,75.38,75.53,75.38,75.5,6846.0
2018-03-23 13:15:00,75.47,75.53,75.36,75.53,4700.0,75.47,75.53,75.36,75.53,4700.0
2018-03-23 13:20:00,75.43,75.54,75.38,75.54,7653.0,75.43,75.54,75.38,75.54,7653.0
2018-03-23 13:25:00,75.51,75.53,75.37,75.43,2700.0,75.51,75.53,75.37,75.43,2700.0
2018-03-23 13:30:00,75.48,75.53,75.31,75.38,17598.0,75.48,75.53,75.31,75.38,17598.0
2018-03-23 13:35:00,75.37,75.45,75.29,75.3,2900.0,75.37,75.45,75.29,75.3,2900.0
2018-03-23 13:40:00,75.3,75.36,75.24,75.36,8011.0,75.3,75.36,75.24,75.36,8011.0
2018-03-23 13:45:00,75.28,75.5,75.28,75.45,4866.0,75.28,75.5,75.28,75.45,4866.0
2018-03-23 13:50:00,75.49,75.7,75.48,75.7,4400.0,75.49,75.7,75.48,75.7,4400.0
2018-03-23 13:55:00,75.65,75.73,75.59,75.62,3900.0,75.65,75.73,75.59,75.62,3900.0
2018-03-23 14:00:00,75.61,75.61,75.49,75.53,2300.0,75.61,75.61,75.49,75.53,2300.0
2018-03-23 14:05:00,75.49,75.52,75.38,75.43,3200.0,75.49,75.52,75.38,75.43,3200.0
2018-03-23 14:10:00,75.41,75.42,75.25,75.27,4688.0,75.41,75.42,75.25,75.27,4688.0
2018-03-23 14:15:00,75.26,75.29,75.22,75.25,3550.0,75.26,75.29,75.22,75.25,3550.0
2018-03-23 14:20:00,75.28,75.34,75.24,75.31,3300.0,75.28,75.34,75.24,75.31,3300.0
2018-03-23 14:25:00,75.29,75.3,75.19,75.3,2400.0,75.29,75.3,75.19,75.3,2400.0
2018-03-23 14:30:00,75.24,75.35,75.23,75.31,10072.0,75.24,75.35,75.23,75.31,10072.0
2018-03-23 14:35:00,75.28,75.31,75.19,75.26,3244.0,75.28,75.31,75.19,75.26,3244.0
2018-03-23 14:40:00,75.25,75.38,75.23,75.31,5100.0,75.25,75.38,75.23,75.31,5100.0
2018-03-23 14:45:00,75.3,75.3,75.1,75.11,3000.0,75.3,75.3,75.1,75.11,3000.0
2018-03-23 14:50:00,75.05,75.14,74.99,75.04,11033.0,75.05,75.14,74.99,75.04,11033.0
2018-03-23 14:55:00,75.07,75.07,74.75,74.75,5795.0,75.07,75.07,74.75,74.75,5795.0
2018-03-23 15:00:00,74.82,74.83,74.58,74.73,5789.0,74.82,74.83,74.58,74.73,5789.0
2018-03-23 15:05:00,74.69,74.78,74.61,74.63,5170.0,74.69,74.78,74.61,74.63,5170.0
2018-03-23 15:10:00,74.66,74.79,74.51,74.71,7677.0,74.66,74.79,74.51,74.71,7677.0
2018-03-23 15:15:00,74.79,75.03,74.79,74.9,7416.0,74.79,75.03,74.79,74.9,7416.0
2018-03-23 15:20:00,74.91,74.91,74.63,74.64,11342.0,74.91,74.91,74.63,74.64,11342.0
2018-03-23 15:25:00,74.57,74.65,74.21,74.41,41246.0,74.57,74.65,74.21,74.41,41246.0
2018-03-23 15:30:00,74.38,74.54,74.33,74.47,11167.0,74.38,74.54,74.33,74.47,11167.0
2018-03-23 15:35:00,74.45,74.56,74.39,74.42,10569.0,74.45,74.56,74.39,74.42,10569.0
2018-03-23 15:40:00,74.45,74.51,74.33,74.36,12823.0,74.45,74.51,74.33,74.36,12823.0
2018-03-23 15:45:00,74.39,74.46,74.33,74.33,24365.0,74.39,74.46,74.33,74.33,24365.0
2018-03-23 15:50:00,74.32,74.32,74.23,74.3,25074.0,74.32,74.32,74.23,74.3,25074.0
2018-03-23 15:55:00,74.3,74.42,74.3,74.32,77048.0,74.3,74.42,74.3,74.32,77048.0
2018-03-26 09:30:00,75.78,75.99,75.38,75.39,20229.0,75.78,75.99,75.38,75.39,20229.0
2018-03-26 09:35:00,75.5,75.51,75.08,75.43,5461.0,75.5,75.51,75.08,75.43,5461.0
2018-03-26 09:40:00,75.57,75.57,75.05,75.15,10003.0,75.57,75.57,75.05,75.15,10003.0
2018-03-26 09:45:00,75.08,75.32,75.01,75.15,6070.0,75.08,75.32,75.01,75.15,6070.0
2018-03-26 09:50:00,75.12,75.31,75.05,75.31,9717.0,75.12,75.31,75.05,75.31,9717.0
2018-03-26 09:55:00,75.36,75.63,75.31,75.35,8000.0,75.36,75.63,75.31,75.35,8000.0
2018-03-26 10:00:00,75.38,75.63,75.27,75.61,7680.0,75.38,75.63,75.27,75.61,7680.0
2018-03-26 10:05:00,75.63,75.66,75.55,75.58,3400.0,75.63,75.66,75.55,75.58,3400.0
2018-03-26 10:10:00,75.6,75.72,75.59,75.72,3861.0,75.6,75.72,75.59,75.72,3861.0
2018-03-26 10:15:00,75.72,75.76,75.56,75.63,6200.0,75.72,75.76,75.56,75.63,6200.0
2018-03-26 10:20:00,75.57,75.57,75.23,75.25,2843.0,75.57,75.57,75.23,75.25,2843.0
2018-03-26 10:25:00,75.23,75.32,75.08,75.21,5744.0,75.23,75.32,75.08,75.21,5744.0
2018-03-26 10:30:00,75.21,75.3,75.2,75.28,2731.0,75.21,75.3,75.2,75.28,2731.0
2018-03-26 10:35:00,75.28,75.34,75.15,75.17,5636.0,75.28,75.34,75.15,75.17,5636.0
2018-03-26 10:40:00,75.1,75.26,75.04,75.04,6381.0,75.1,75.26,75.04,75.04,6381.0
2018-03-26 10:45:00,75.06,75.06,74.78,74.96,6377.0,75.06,75.06,74.78,74.96,6377.0
2018-03-26 10:50:00,74.96,75.08,74.95,75.08,3267.0,74.96,75.08,74.95,75.08,3267.0
2018-03-26 10:55:00,75.04,75.12,74.92,74.92,7020.0,75.04,75.12,74.92,74.92,7020.0
2018-03-26 11:00:00,74.88,75.01,74.84,75.01,5593.0,74.88,75.01,74.84,75.01,5593.0
2018-03-26 11:05:00,74.97,75.0,74.78,74.78,4500.0,74.97,75.0,74.78,74.78,4500.0
2018-03-26 11:10:00,74.79,74.92,74.65,74.73,4313.0,74.79,74.92,74.65,74.73,4313.0
2018-03-26 11:15:00,74.76,74.79,74.52,74.52,1949.0,74.76,74.79,74.52,74.52,1949.0
2018-03-26 11:20:00,74.54,74.85,74.53,74.83,9138.0,74.54,74.85,74.53,74.83,9138.0
2018-03-26 11:25:00,74.81,74.9,74.65,74.75,6388.0,74.81,74.9,74.65,74.75,6388.0
2018-03-26 11:30:00,74.78,74.97,74.74,74.89,1600.0,74.78,74.97,74.74,74.89,1600.0
2018-03-26 11:35:00,74.99,74.99,74.84,74.95,3100.0,74.99,74.99,74.84,74.95,3100.0
2018-03-26 11:40:00,74.97,75.08,74.96,75.0,13440.0,74.97,75.08,74.96,75.0,13440.0
2018-03-26 11:45:00,74.98,74.98,74.78,74.88,913.0,74.98,74.98,74.78,74.88,913.0
2018-03-26 11:50:00,74.87,75.08,74.87,75.02,7181.0,74.87,75.08,74.87,75.02,7181.0
2018-03-26 11:55:00,75.0,75.01,74.89,75.01,2461.0,75.0,75.01,74.89,75.01,2461.0
2018-03-26 12:00:00,74.95,74.96,74.81,74.88,7451.0,74.95,74.96,74.81,74.88,7451.0
2018-03-26 12:05:00,74.88,75.01,74.8,75.01,19344.0,74.88,75.01,74.8,75.01,19344.0
2018-03-26 12:10:00,75.01,75.05,74.93,74.98,3400.0,75.01,75.05,74.93,74.98,3400.0
2018-03-26 12:15:00,74.97,75.01,74.9,74.9,4902.0,74.97,75.01,74.9,74.9,4902.0
2018-03-26 12:20:00,74.92,75.08,74.92,74.98,6010.0,74.92,75.08,74.92,74.98,6010.0
2018-03-26 12:25:00,75.08,75.08,75.0,75.03,2060.0,75.08,75.08,75.0,75.03,2060.0
2018-03-26 12:30:00,75.04,75.08,74.98,75.08,2500.0,75.04,75.08,74.98,75.08,2500.0
2018-03-26 12:35:00,75.08,75.16,75.05,75.08,46142.0,75.08,75.16,75.05,75.08,46142.0
2018-03-26 12:40:00,75.03,75.12,75.0,75.12,3673.0,75.03,75.12,75.0,75.12,3673.0
2018-03-26 12:45:00,75.09,75.16,75.04,75.04,2000.0,75.09,75.16,75.04,75.04,2000.0
2018-03-26 12:50:00,75.07,75.11,75.04,75.09,2686.0,75.07,75.11,75.04,75.09,2686.0
2018-03-26 12:55:00,75.02,75.1,75.02,75.04,4601.0,75.02,75.1,75.02,75.04,4601.0
2018-03-26 13:00:00,75.02,75.22,75.02,75.16,5826.0,75.02,75.22,75.02,75.16,5826.0
2018-03-26 13:05:00,75.12,75.2,75.08,75.18,3700.0,75.12,75.2,75.08,75.18,3700.0
2018-03-26 13:10:00,75.13,75.32,75.13,75.3,2677.0,75.13,75.32,75.13,75.3,2677.0
2018-03-26 13:15:00,75.33,75.33,75.08,75.08,10772.0,75.33,75.33,75.08,75.08,10772.0
2018-03-26 13:20:00,75.12,75.15,75.1,75.12,11110.0,75.12,75.15,75.1,75.12,11110.0
2018-03-26 13:25:00,75.15,75.15,75.04,75.04,6992.0,75.15,75.15,75.04,75.04,6992.0
2018-03-26 13:30:00,75.07,75.1,75.03,75.07,1901.0,75.07,75.1,75.03,75.07,1901.0
2018-03-26 13:35:00,75.09,75.15,75.04,75.08,8066.0,75.09,75.15,75.04,75.08,8066.0
2018-03-26 13:40:00,75.14,75.2,75.12,75.15,7230.0,75.14,75.2,75.12,75.15,7230.0
2018-03-26 13:45:00,75.15,75.25,75.12,75.25,2000.0,75.15,75.25,75.12,75.25,2000.0
2018-03-26 13:50:00,75.26,75.3,75.16,75.18,4470.0,75.26,75.3,75.16,75.18,4470.0
2018-03-26 13:55:00,75.19,75.21,75.15,75.2,10674.0,75.19,75.21,75.15,75.2,10674.0
2018-03-26 14:00:00,75.19,75.21,75.17,75.21,44701.0,75.19,75.21,75.17,75.21,44701.0
2018-03-26 14:05:00,75.2,75.21,75.17,75.17,18786.0,75.2,75.21,75.17,75.17,18786.0
2018-03-26 14:10:00,75.17,75.39,75.17,75.39,10899.0,75.17,75.39,75.17,75.39,10899.0
2018-03-26 14:15:00,75.37,75.49,75.36,75.49,6080.0,75.37,75.49,75.36,75.49,6080.0
2018-03-26 14:20:00,75.54,75.68,75.54,75.56,4300.0,75.54,75.68,75.54,75.56,4300.0
2018-03-26 14:25:00,75.53,75.54,75.45,75.48,9913.0,75.53,75.54,75.45,75.48,9913.0
2018-03-26 14:30:00,75.5,75.53,75.41,75.42,7050.0,75.5,75.53,75.41,75.42,7050.0
2018-03-26 14:35:00,75.42,75.49,75.35,75.46,21230.0,75.42,75.49,75.35,75.46,21230.0
2018-03-26 14:40:00,75.47,75.53,75.46,75.46,7388.0,75.47,75.53,75.46,75.46,7388.0
2018-03-26 14:45:00,75.47,75.52,75.3,75.39,16518.0,75.47,75.52,75.3,75.39,16518.0
2018-03-26 14:50:00,75.4,75.45,75.34,75.39,33500.0,75.4,75.45,75.34,75.39,33500.0
2018-03-26 14:55:00,75.42,75.53,75.34,75.34,17212.0,75.42,75.53,75.34,75.34,17212.0
2018-03-26 15:00:00,75.37,75.52,75.36,75.39,9411.0,75.37,75.52,75.36,75.39,9411.0
2018-03-26 15:05:00,75.39,75.52,75.38,75.49,10503.0,75.39,75.52,75.38,75.49,10503.0
2018-03-26 15:10:00,75.5,75.53,75.41,75.48,11721.0,75.5,75.53,75.41,75.48,11721.0
2018-03-26 15:15:00,75.5,75.5,75.43,75.45,11681.0,75.5,75.5,75.43,75.45,11681.0
2018-03-26 15:20:00,75.44,75.46,75.35,75.37,7841.0,75.44,75.46,75.35,75.37,7841.0
2018-03-26 15:25:00,75.37,75.48,75.37,75.46,12079.0,75.37,75.48,75.37,75.46,12079.0
2018-03-26 15:30:00,75.45,75.47,75.38,75.42,21993.0,75.45,75.47,75.38,75.42,21993.0
2018-03-26 15:35:00,75.41,75.48,75.35,75.48,16195.0,75.41,75.48,75.35,75.48,16195.0
2018-03-26 15:40:00,75.47,75.49,75.39,75.48,24733.0,75.47,75.49,75.39,75.48,24733.0
2018-03-26 15:45:00,75.48,75.57,75.41,75.55,45569.0,75.48,75.57,75.41,75.55,45569.0
2018-03-26 15:50:00,75.55,75.56,75.44,75.56,45169.0,75.55,75.56,75.44,75.56,45169.0
2018-03-26 15:55:00,75.56,75.65,75.53,75.59,42763.0,75.56,75.65,75.53,75.59,42763.0
2018-03-27 09:30:00,76.22,76.35,75.59,75.59,17867.0,76.22,76.35,75.59,75.59,17867.0
2018-03-27 09:35:00,75.59,75.92,75.59,75.68,8100.0,75.59,75.92,75.59,75.68,8100.0
2018-03-27 09:40:00,75.66,75.78,75.27,75.31,7336.0,75.66,75.78,75.27,75.31,7336.0
2018-03-27 09:45:00,75.27,75.36,74.95,74.95,4215.0,75.27,75.36,74.95,74.95,4215.0
2018-03-27 09:50:00,74.95,74.99,74.81,74.85,4712.0,74.95,74.99,74.81,74.85,4712.0
2018-03-27 09:55:00,74.8,75.34,74.8,75.34,4223.0,74.8,75.34,74.8,75.34,4223.0
2018-03-27 10:00:00,75.34,75.36,74.88,75.05,13300.0,75.34,75.36,74.88,75.05,13300.0
2018-03-27 10:05:00,75.06,75.27,74.93,75.0,17389.0,75.06,75.27,74.93,75.0,17389.0
2018-03-27 10:10:00,75.0,75.0,74.8,74.88,5606.0,75.0,75.0,74.8,74.88,5606.0
2018-03-27 10:15:00,74.87,75.03,74.86,74.99,4700.0,74.87,75.03,74.86,74.99,4700.0
2018-03-27 10:20:00,74.99,74.99,74.68,74.7,9565.0,74.99,74.99,74.68,74.7,9565.0
2018-03-27 10:25:00,74.74,74.84,74.62,74.7,5400.0,74.74,74.84,74.62,74.7,5400.0
2018-03-27 10:30:00,74.68,74.79,74.64,74.73,4782.0,74.68,74.79,74.64,74.73,4782.0
2018-03-27 10:35:00,74.74,74.96,74.66,74.93,5008.0,74.74,74.96,74.66,74.93,5008.0
2018-03-27 10:40:00,74.91,75.07,74.87,75.05,2800.0,74.91,75.07,74.87,75.05,2800.0
2018-03-27 10:45:00,75.01,75.08,74.81,74.82,3346.0,75.01,75.08,74.81,74.82,3346.0
2018-03-27 10:50:00,74.88,74.95,74.72,74.78,3025.0,74.88,74.95,74.72,74.78,3025.0
2018-03-27 10:55:00,74.78,74.79,74.65,74.74,4450.0,74.78,74.79,74.65,74.74,4450.0
2018-03-27 11:00:00,74.69,74.9,74.61,74.83,5000.0,74.69,74.9,74.61,74.83,5000.0
2018-03-27 11:05:00,74.81,74.89,74.77,74.89,5137.0,74.81,74.89,74.77,74.89,5137.0
2018-03-27 11:10:00,74.84,74.87,74.77,74.83,6672.0,74.84,74.87,74.77,74.83,6672.0
2018-03-27 11:15:00,74.88,74.92,74.76,74.76,3236.0,74.88,74.92,74.76,74.76,3236.0
2018-03-27 11:20:00,74.74,74.75,74.55,74.68,4374.0,74.74,74.75,74.55,74.68,4374.0
2018-03-27 11:25:00,74.75,74.77,74.5,74.59,5865.0,74.75,74.77,74.5,74.59,5865.0
2018-03-27 11:30:00,74.63,74.93,74.63,74.92,5500.0,74.63,74.93,74.63,74.92,5500.0
2018-03-27 11:35:00,74.93,75.1,74.93,75.04,6250.0,74.93,75.1,74.93,75.04,6250.0
2018-03-27 11:40:00,75.04,75.31,75.02,75.29,3183.0,75.04,75.31,75.02,75.29,3183.0
2018-03-27 11:45:00,75.27,75.65,75.25,75.56,18776.0,75.27,75.65,75.25,75.56,18776.0
2018-03-27 11:50:00,75.56,75.56,75.41,75.45,5100.0,75.56,75.56,75.41,75.45,5100.0
2018-03-27 11:55:00,75.42,75.42,75.11,75.18,8800.0,75.42,75.42,75.11,75.18,8800.0
2018-03-27 12:00:00,75.17,75.29,75.08,75.2,7283.0,75.17,75.29,75.08,75.2,7283.0
2018-03-27 12:05:00,75.2,75.22,75.13,75.2,4300.0,75.2,75.22,75.13,75.2,4300.0
2018-03-27 12:10:00,75.19,75.33,75.18,75.33,10424.0,75.19,75.33,75.18,75.33,10424.0
2018-03-27 12:15:00,75.35,75.35,75.17,75.21,13136.0,75.35,75.35,75.17,75.21,13136.0
2018-03-27 12:20:00,75.18,75.24,75.05,75.13,10409.0,75.18,75.24,75.05,75.13,10409.0
2018-03-27 12:25:00,75.14,75.14,74.91,74.91,3400.0,75.14,75.14,74.91,74.91,3400.0
2018-03-27 12:30:00,74.85,74.9,74.64,74.73,4380.0,74.85,74.9,74.64,74.73,4380.0
2018-03-27 12:35:00,74.78,74.86,74.71,74.77,4567.0,74.78,74.86,74.71,74.77,4567.0
2018-03-27 12:40:00,74.75,74.87,74.62,74.81,4479.0,74.75,74.87,74.62,74.81,4479.0
2018-03-27 12:45:00,74.78,74.92,74.76,74.82,1900.0,74.78,74.92,74.76,74.82,1900.0
2018-03-27 12:50:00,74.9,74.9,74.68,74.71,4401.0,74.9,74.9,74.68,74.71,4401.0
2018-03-27 12:55:00,74.67,74.78,74.65,74.73,3099.0,74.67,74.78,74.65,74.73,3099.0
2018-03-27 13:00:00,74.75,74.83,74.75,74.83,1205.0,74.75,74.83,74.75,74.83,1205.0
2018-03-27 13:05:00,74.82,74.91,74.8,74.8,1950.0,74.82,74.91,74.8,74.8,1950.0
2018-03-27 13:10:00,74.87,74.87,74.72,74.82,1500.0,74.87,74.87,74.72,74.82,1500.0
2018-03-27 13:15:00,74.88,74.89,74.78,74.78,1300.0,74.88,74.89,74.78,74.78,1300.0
2018-03-27 13:20:00,74.73,74.73,74.6,74.6,2624.0,74.73,74.73,74.6,74.6,2624.0
2018-03-27 13:25:00,74.64,74.7,74.51,74.54,2851.0,74.64,74.7,74.51,74.54,2851.0
2018-03-27 13:30:00,74.53,74.65,74.45,74.48,5209.0,74.53,74.65,74.45,74.48,5209.0
2018-03-27 13:35:00,74.44,74.48,74.4,74.41,2050.0,74.44,74.48,74.4,74.41,2050.0
2018-03-27 13:40:00,74.36,74.36,74.21,74.25,5491.0,74.36,74.36,74.21,74.25,5491.0
2018-03-27 13:45:00,74.32,74.38,74.26,74.26,3303.0,74.32,74.38,74.26,74.26,3303.0
2018-03-27 13:50:00,74.18,74.18,73.9,74.02,14072.0,74.18,74.18,73.9,74.02,14072.0
2018-03-27 13:55:00,73.98,74.09,73.93,74.09,4340.0,73.98,74.09,73.93,74.09,4340.0
2018-03-27 14:00:00,74.08,74.08,73.78,73.8,4282.0,74.08,74.08,73.78,73.8,4282.0
2018-03-27 14:05:00,73.82,73.92,73.8,73.8,5426.0,73.82,73.92,73.8,73.8,5426.0
2018-03-27 14:10:00,73.81,73.86,73.58,73.82,40199.0,73.81,73.86,73.58,73.82,40199.0
2018-03-27 14:15:00,73.85,74.28,73.85,74.28,9954.0,73.85,74.28,73.85,74.28,9954.0
2018-03-27 14:20:00,74.28,74.3,73.88,74.01,13560.0,74.28,74.3,73.88,74.01,13560.0
2018-03-27 14:25:00,73.95,73.95,73.61,73.77,7577.0,73.95,73.95,73.61,73.77,7577.0
2018-03-27 14:30:00,73.71,73.91,73.66,73.88,13949.0,73.71,73.91,73.66,73.88,13949.0
2018-03-27 14:35:00,73.91,74.17,73.91,74.14,10337.0,73.91,74.17,73.91,74.14,10337.0
2018-03-27 14:40:00,74.17,74.24,74.13,74.14,9251.0,74.17,74.24,74.13,74.14,9251.0
2018-03-27 14:45:00,74.12,74.12,73.84,73.94,9829.0,74.12,74.12,73.84,73.94,9829.0
2018-03-27 14:50:00,73.97,74.01,73.84,73.88,7350.0,73.97,74.01,73.84,73.88,7350.0
2018-03-27 14:55:00,73.88,73.98,73.77,73.77,4842.0,73.88,73.98,73.77,73.77,4842.0
2018-03-27 15:00:00,73.73,73.77,73.35,73.42,8178.0,73.73,73.77,73.35,73.42,8178.0
2018-03-27 15:05:00,73.42,73.53,73.25,73.49,11065.0,73.42,73.53,73.25,73.49,11065.0
2018-03-27 15:10:00,73.47,73.47,73.14,73.16,17987.0,73.47,73.47,73.14,73.16,17987.0
2018-03-27 15:15:00,73.19,73.38,73.15,73.26,20048.0,73.19,73.38,73.15,73.26,20048.0
2018-03-27 15:20:00,73.22,73.25,73.05,73.05,13208.0,73.22,73.25,73.05,73.05,13208.0
2018-03-27 15:25:00,73.08,73.11,72.84,72.9,11583.0,73.08,73.11,72.84,72.9,11583.0
2018-03-27 15:30:00,72.89,72.89,72.44,72.54,19684.0,72.89,72.89,72.44,72.54,19684.0
2018-03-27 15:35:00,72.57,72.65,72.5,72.59,19644.0,72.57,72.65,72.5,72.59,19644.0
2018-03-27 15:40:00,72.55,72.65,72.48,72.5,25651.0,72.55,72.65,72.48,72.5,25651.0
2018-03-27 15:45:00,72.5,72.54,72.28,72.45,52280.0,72.5,72.54,72.28,72.45,52280.0
2018-03-27 15:50:00,72.44,72.69,72.38,72.61,47719.0,72.44,72.69,72.38,72.61,47719.0
2018-03-27 15:55:00,72.59,72.89,72.52,72.82,52770.0,72.59,72.89,72.52,72.82,52770.0
2018-03-28 09:30:00,72.87,73.0,72.04,72.15,19713.0,72.87,73.0,72.04,72.15,19713.0
2018-03-28 09:35:00,72.22,72.55,71.74,71.98,16129.0,72.22,72.55,71.74,71.98,16129.0
2018-03-28 09:40:00,71.91,71.91,71.41,71.71,16752.0,71.91,71.91,71.41,71.71,16752.0
2018-03-28 09:45:00,71.79,72.43,71.43,72.43,12957.0,71.79,72.43,71.43,72.43,12957.0
2018-03-28 09:50:00,72.38,72.99,72.21,72.84,17502.0,72.38,72.99,72.21,72.84,17502.0
2018-03-28 09:55:00,72.82,72.93,72.49,72.88,9014.0,72.82,72.93,72.49,72.88,9014.0
2018-03-28 10:00:00,72.92,73.11,72.82,73.02,9073.0,72.92,73.11,72.82,73.02,9073.0
2018-03-28 10:05:00,73.05,73.06,72.47,72.7,8170.0,73.05,73.06,72.47,72.7,8170.0
2018-03-28 10:10:00,72.65,72.73,72.23,72.29,13360.0,72.65,72.73,72.23,72.29,13360.0
2018-03-28 10:15:00,72.27,72.46,72.02,72.12,8560.0,72.27,72.46,72.02,72.12,8560.0
2018-03-28 10:20:00,72.18,72.3,71.82,71.84,20133.0,72.18,72.3,71.82,71.84,20133.0
2018-03-28 10:25:00,71.81,72.09,71.74,72.09,12272.0,71.81,72.09,71.74,72.09,12272.0
2018-03-28 10:30:00,72.08,72.4,71.76,71.76,11706.0,72.08,72.4,71.76,71.76,11706.0
2018-03-28 10:35:00,71.75,71.84,71.48,71.7,10302.0,71.75,71.84,71.48,71.7,10302.0
2018-03-28 10:40:00,71.66,71.66,71.27,71.53,9817.0,71.66,71.66,71.27,71.53,9817.0
2018-03-28 10:45:00,71.53,71.53,71.13,71.19,14870.0,71.53,71.53,71.13,71.19,14870.0
2018-03-28 10:50:00,71.13,71.53,71.04,71.48,15663.0,71.13,71.53,71.04,71.48,15663.0
2018-03-28 10:55:00,71.53,71.71,71.3,71.45,14766.0,71.53,71.71,71.3,71.45,14766.0
2018-03-28 11:00:00,71.51,71.7,71.44,71.46,11722.0,71.51,71.7,71.44,71.46,11722.0
2018-03-28 11:05:00,71.48,71.68,71.48,71.59,11820.0,71.48,71.68,71.48,71.59,11820.0
2018-03-28 11:10:00,71.56,71.78,71.55,71.63,12782.0,71.56,71.78,71.55,71.63,12782.0
2018-03-28 11:15:00,71.62,71.79,71.49,71.7,16087.0,71.62,71.79,71.49,71.7,16087.0
2018-03-28 11:20:00,71.7,71.71,71.21,71.3,11227.0,71.7,71.71,71.21,71.3,11227.0
2018-03-28 11:25:00,71.29,71.45,71.03,71.03,10227.0,71.29,71.45,71.03,71.03,10227.0
2018-03-28 11:30:00,71.14,71.32,70.95,71.31,26730.0,71.14,71.32,70.95,71.31,26730.0
2018-03-28 11:35:00,71.24,71.48,71.2,71.22,12054.0,71.24,71.48,71.2,71.22,12054.0
2018-03-28 11:40:00,71.21,71.69,71.21,71.65,10547.0,71.21,71.69,71.21,71.65,10547.0
2018-03-28 11:45:00,71.65,71.75,71.51,71.56,8129.0,71.65,71.75,71.51,71.56,8129.0
2018-03-28 11:50:00,71.59,71.65,71.33,71.41,5975.0,71.59,71.65,71.33,71.41,5975.0
2018-03-28 11:55:00,71.37,71.57,71.29,71.36,20984.0,71.37,71.57,71.29,71.36,20984.0
2018-03-28 12:00:00,71.34,71.49,71.24,71.25,6568.0,71.34,71.49,71.24,71.25,6568.0
2018-03-28 12:05:00,71.27,71.56,71.27,71.45,9221.0,71.27,71.56,71.27,71.45,9221.0
2018-03-28 12:10:00,71.48,71.82,71.41,71.74,21133.0,71.48,71.82,71.41,71.74,21133.0
2018-03-28 12:15:00,71.82,72.06,71.74,72.05,5872.0,71.82,72.06,71.74,72.05,5872.0
2018-03-28 12:20:00,72.07,72.11,71.8,71.9,5300.0,72.07,72.11,71.8,71.9,5300.0
2018-03-28 12:25:00,71.91,71.99,71.54,71.54,6474.0,71.91,71.99,71.54,71.54,6474.0
2018-03-28 12:30:00,71.54,71.69,71.51,71.61,4772.0,71.54,71.69,71.51,71.61,4772.0
2018-03-28 12:35:00,71.62,71.71,71.52,71.68,4486.0,71.62,71.71,71.52,71.68,4486.0
2018-03-28 12:40:00,71.71,71.85,71.55,71.63,10409.0,71.71,71.85,71.55,71.63,10409.0
2018-03-28 12:45:00,71.58,71.63,71.32,71.45,8065.0,71.58,71.63,71.32,71.45,8065.0
2018-03-28 12:50:00,71.34,71.55,71.34,71.55,4136.0,71.34,71.55,71.34,71.55,4136.0
2018-03-28 12:55:00,71.54,71.54,71.19,71.22,7730.0,71.54,71.54,71.19,71.22,7730.0
2018-03-28 13:00:00,71.19,71.36,71.13,71.34,5254.0,71.19,71.36,71.13,71.34,5254.0
2018-03-28 13:05:00,71.4,71.64,71.4,71.64,4800.0,71.4,71.64,71.4,71.64,4800.0
2018-03-28 13:10:00,71.59,71.59,71.4,71.49,4801.0,71.59,71.59,71.4,71.49,4801.0
2018-03-28 13:15:00,71.5,71.5,71.24,71.3,6465.0,71.5,71.5,71.24,71.3,6465.0
2018-03-28 13:20:00,71.34,71.76,71.33,71.73,7628.0,71.34,71.76,71.33,71.73,7628.0
2018-03-28 13:25:00,71.71,71.79,71.59,71.65,9500.0,71.71,71.79,71.59,71.65,9500.0
2018-03-28 13:30:00,71.67,71.71,71.59,71.7,9047.0,71.67,71.71,71.59,71.7,9047.0
2018-03-28 13:35:00,71.72,71.77,71.64,71.73,9793.0,71.72,71.77,71.64,71.73,9793.0
2018-03-28 13:40:00,71.69,71.78,71.58,71.65,9123.0,71.69,71.78,71.58,71.65,9123.0
2018-03-28 13:45:00,71.7,71.92,71.7,71.74,36878.0,71.7,71.92,71.7,71.74,36878.0
2018-03-28 13:50:00,71.74,71.76,71.61,71.7,10539.0,71.74,71.76,71.61,71.7,10539.0
2018-03-28 13:55:00,71.76,71.76,71.57,71.58,15068.0,71.76,71.76,71.57,71.58,15068.0
2018-03-28 14:00:00,71.61,71.7,71.43,71.54,14353.0,71.61,71.7,71.43,71.54,14353.0
2018-03-28 14:05:00,71.53,71.56,71.4,71.5,4642.0,71.53,71.56,71.4,71.5,4642.0
2018-03-28 14:10:00,71.44,71.52,71.25,71.5,6157.0,71.44,71.52,71.25,71.5,6157.0
2018-03-28 14:15:00,71.48,71.64,71.44,71.44,13554.0,71.48,71.64,71.44,71.44,13554.0
2018-03-28 14:20:00,71.48,71.7,71.44,71.44,6129.0,71.48,71.7,71.44,71.44,6129.0
2018-03-28 14:25:00,71.46,71.62,71.34,71.4,6696.0,71.46,71.62,71.34,71.4,6696.0
2018-03-28 14:30:00,71.36,71.52,71.31,71.52,8290.0,71.36,71.52,71.31,71.52,8290.0
2018-03-28 14:35:00,71.43,71.75,71.39,71.71,5510.0,71.43,71.75,71.39,71.71,5510.0
2018-03-28 14:40:00,71.75,71.84,71.44,71.44,6525.0,71.75,71.84,71.44,71.44,6525.0
2018-03-28 14:45:00,71.45,71.56,71.38,71.55,6592.0,71.45,71.56,71.38,71.55,6592.0
2018-03-28 14:50:00,71.5,71.63,71.43,71.56,4908.0,71.5,71.63,71.43,71.56,4908.0
2018-03-28 14:55:00,71.52,71.53,71.21,71.33,8255.0,71.52,71.53,71.21,71.33,8255.0
2018-03-28 15:00:00,71.28,71.36,71.13,71.16,17712.0,71.28,71.36,71.13,71.16,17712.0
2018-03-28 15:05:00,71.12,71.24,70.96,71.05,18710.0,71.12,71.24,70.96,71.05,18710.0
2018-03-28 15:10:00,71.04,71.31,71.01,71.29,15510.0,71.04,71.31,71.01,71.29,15510.0
2018-03-28 15:15:00,71.32,71.41,71.15,71.29,19001.0,71.32,71.41,71.15,71.29,19001.0
2018-03-28 15:20:00,71.31,71.58,71.18,71.52,13500.0,71.31,71.58,71.18,71.52,13500.0
2018-03-28 15:25:00,71.5,71.5,71.29,71.4,10970.0,71.5,71.5,71.29,71.4,10970.0
2018-03-28 15:30:00,71.38,71.51,71.31,71.41,13136.0,71.38,71.51,71.31,71.41,13136.0
2018-03-28 15:35:00,71.41,71.69,71.38,71.65,51592.0,71.41,71.69,71.38,71.65,51592.0
2018-03-28 15:40:00,71.67,71.74,71.54,71.57,20648.0,71.67,71.74,71.54,71.57,20648.0
2018-03-28 15:45:00,71.57,71.69,71.56,71.65,37656.0,71.57,71.69,71.56,71.65,37656.0
2018-03-28 15:50:00,71.66,71.71,71.57,71.63,27259.0,71.66,71.71,71.57,71.63,27259.0
2018-03-28 15:55:00,71.62,71.62,71.47,71.47,61014.0,71.62,71.62,71.47,71.47,61014.0
2018-03-29 09:30:00,71.64,72.0,71.55,71.64,24376.0,71.64,72.0,71.55,71.64,24376.0
2018-03-29 09:35:00,71.7,71.81,71.18,71.26,10180.0,71.7,71.81,71.18,71.26,10180.0
2018-03-29 09:40:00,71.26,71.39,71.07,71.33,8202.0,71.26,71.39,71.07,71.33,8202.0
2018-03-29 09:45:00,71.42,71.5,71.29,71.3,12452.0,71.42,71.5,71.29,71.3,12452.0
2018-03-29 09:50:00,71.25,71.26,71.05,71.26,12260.0,71.25,71.26,71.05,71.26,12260.0
2018-03-29 09:55:00,71.26,71.4,71.04,71.19,12250.0,71.26,71.4,71.04,71.19,12250.0
2018-03-29 10:00:00,71.2,71.62,71.2,71.5,4000.0,71.2,71.62,71.2,71.5,4000.0
2018-03-29 10:05:00,71.56,71.7,71.41,71.41,8906.0,71.56,71.7,71.41,71.41,8906.0
2018-03-29 10:10:00,71.45,71.75,71.45,71.75,2027.0,71.45,71.75,71.45,71.75,2027.0
2018-03-29 10:15:00,71.68,71.71,71.57,71.68,2350.0,71.68,71.71,71.57,71.68,2350.0
2018-03-29 10:20:00,71.7,71.71,71.44,71.67,2800.0,71.7,71.71,71.44,71.67,2800.0
2018-03-29 10:25:00,71.68,71.71,71.55,71.71,2500.0,71.68,71.71,71.55,71.71,2500.0
2018-03-29 10:30:00,71.73,72.14,71.73,71.98,5351.0,71.73,72.14,71.73,71.98,5351.0
2018-03-29 10:35:00,72.03,72.21,72.03,72.17,4700.0,72.03,72.21,72.03,72.17,4700.0
2018-03-29 10:40:00,72.17,72.32,72.12,72.32,3927.0,72.17,72.32,72.12,72.32,3927.0
2018-03-29 10:45:00,72.26,72.27,72.09,72.13,5787.0,72.26,72.27,72.09,72.13,5787.0
2018-03-29 10:50:00,72.09,72.29,72.09,72.27,5262.0,72.09,72.29,72.09,72.27,5262.0
2018-03-29 10:55:00,72.28,72.54,72.21,72.5,4380.0,72.28,72.54,72.21,72.5,4380.0
2018-03-29 11:00:00,72.52,72.55,72.34,72.48,4566.0,72.52,72.55,72.34,72.48,4566.0
2018-03-29 11:05:00,72.44,72.66,72.38,72.44,6299.0,72.44,72.66,72.38,72.44,6299.0
2018-03-29 11:10:00,72.45,72.45,72.07,72.18,4746.0,72.45,72.45,72.07,72.18,4746.0
2018-03-29 11:15:00,72.08,72.24,72.03,72.14,8454.0,72.08,72.24,72.03,72.14,8454.0
2018-03-29 11:20:00,72.13,72.22,71.99,72.08,6100.0,72.13,72.22,71.99,72.08,6100.0
2018-03-29 11:25:00,72.13,72.47,72.13,72.47,1410.0,72.13,72.47,72.13,72.47,1410.0
2018-03-29 11:30:00,72.37,72.38,72.23,72.37,2710.0,72.37,72.38,72.23,72.37,2710.0
2018-03-29 11:35:00,72.29,72.32,72.21,72.22,3575.0,72.29,72.32,72.21,72.22,3575.0
2018-03-29 11:40:00,72.28,72.49,72.27,72.48,4765.0,72.28,72.49,72.27,72.48,4765.0
2018-03-29 11:45:00,72.5,72.61,72.44,72.56,3600.0,72.5,72.61,72.44,72.56,3600.0
2018-03-29 11:50:00,72.6,72.65,72.34,72.4,8050.0,72.6,72.65,72.34,72.4,8050.0
2018-03-29 11:55:00,72.45,72.46,72.28,72.36,4579.0,72.45,72.46,72.28,72.36,4579.0
2018-03-29 12:00:00,72.3,72.4,72.13,72.16,4656.0,72.3,72.4,72.13,72.16,4656.0
2018-03-29 12:05:00,72.23,72.32,72.07,72.14,4600.0,72.23,72.32,72.07,72.14,4600.0
2018-03-29 12:10:00,72.09,72.31,72.07,72.31,2498.0,72.09,72.31,72.07,72.31,2498.0
2018-03-29 12:15:00,72.23,72.31,72.1,72.22,5027.0,72.23,72.31,72.1,72.22,5027.0
2018-03-29 12:20:00,72.23,72.29,72.14,72.29,24800.0,72.23,72.29,72.14,72.29,24800.0
2018-03-29 12:25:00,72.29,72.72,72.29,72.72,4600.0,72.29,72.72,72.29,72.72,4600.0
2018-03-29 12:30:00,72.69,72.72,72.57,72.67,3234.0,72.69,72.72,72.57,72.67,3234.0
2018-03-29 12:35:00,72.67,72.71,72.6,72.63,2100.0,72.67,72.71,72.6,72.63,2100.0
2018-03-29 12:40:00,72.65,72.65,72.47,72.6,5224.0,72.65,72.65,72.47,72.6,5224.0
2018-03-29 12:45:00,72.56,72.59,72.56,72.59,1700.0,72.56,72.59,72.56,72.59,1700.0
2018-03-29 12:50:00,72.53,72.87,72.53,72.87,4259.0,72.53,72.87,72.53,72.87,4259.0
2018-03-29 12:55:00,72.88,72.92,72.76,72.78,2758.0,72.88,72.92,72.76,72.78,2758.0
2018-03-29 13:00:00,72.83,72.91,72.65,72.67,3700.0,72.83,72.91,72.65,72.67,3700.0
2018-03-29 13:05:00,72.64,72.7,72.6,72.7,3178.0,72.64,72.7,72.6,72.7,3178.0
2018-03-29 13:10:00,72.71,72.82,72.69,72.77,3543.0,72.71,72.82,72.69,72.77,3543.0
2018-03-29 13:15:00,72.76,72.86,72.73,72.86,1400.0,72.76,72.86,72.73,72.86,1400.0
2018-03-29 13:20:00,72.82,72.92,72.69,72.86,23936.0,72.82,72.92,72.69,72.86,23936.0
2018-03-29 13:25:00,72.87,72.88,72.77,72.84,5943.0,72.87,72.88,72.77,72.84,5943.0
2018-03-29 13:30:00,72.88,73.07,72.79,73.03,11840.0,72.88,73.07,72.79,73.03,11840.0
2018-03-29 13:35:00,72.99,73.09,72.96,73.07,3457.0,72.99,73.09,72.96,73.07,3457.0
2018-03-29 13:40:00,73.04,73.14,73.04,73.1,3866.0,73.04,73.14,73.04,73.1,3866.0
2018-03-29 13:45:00,73.16,73.26,73.11,73.26,3889.0,73.16,73.26,73.11,73.26,3889.0
2018-03-29 13:50:00,73.28,73.39,73.25,73.39,5124.0,73.28,73.39,73.25,73.39,5124.0
2018-03-29 13:55:00,73.4,73.49,73.35,73.36,4900.0,73.4,73.49,73.35,73.36,4900.0
2018-03-29 14:00:00,73.32,73.32,73.17,73.23,10891.0,73.32,73.32,73.17,73.23,10891.0
2018-03-29 14:05:00,73.24,73.42,73.24,73.42,4455.0,73.24,73.42,73.24,73.42,4455.0
2018-03-29 14:10:00,73.41,73.52,73.4,73.49,11255.0,73.41,73.52,73.4,73.49,11255.0
2018-03-29 14:15:00,73.47,73.48,73.35,73.45,7039.0,73.47,73.48,73.35,73.45,7039.0
2018-03-29 14:20:00,73.48,73.7,73.41,73.41,48010.0,73.48,73.7,73.41,73.41,48010.0
2018-03-29 14:25:00,73.41,73.61,73.35,73.6,15894.0,73.41,73.61,73.35,73.6,15894.0
2018-03-29 14:30:00,73.63,73.68,73.58,73.64,5206.0,73.63,73.68,73.58,73.64,5206.0
2018-03-29 14:35:00,73.64,73.75,73.61,73.73,12888.0,73.64,73.75,73.61,73.73,12888.0
2018-03-29 14:40:00,73.73,73.86,73.68,73.83,15709.0,73.73,73.86,73.68,73.83,15709.0
2018-03-29 14:45:00,73.83,73.95,73.83,73.95,5611.0,73.83,73.95,73.83,73.95,5611.0
2018-03-29 14:50:00,73.96,74.08,73.89,73.92,24883.0,73.96,74.08,73.89,73.92,24883.0
2018-03-29 14:55:00,73.93,73.97,73.76,73.76,21084.0,73.93,73.97,73.76,73.76,21084.0
2018-03-29 15:00:00,73.75,73.77,73.62,73.77,3400.0,73.75,73.77,73.62,73.77,3400.0
2018-03-29 15:05:00,73.78,73.85,73.68,73.68,3200.0,73.78,73.85,73.68,73.68,3200.0
2018-03-29 15:10:00,73.69,73.72,73.62,73.62,4800.0,73.69,73.72,73.62,73.62,4800.0
2018-03-29 15:15:00,73.65,73.69,73.55,73.57,3154.0,73.65,73.69,73.55,73.57,3154.0
2018-03-29 15:20:00,73.57,73.57,73.36,73.36,8303.0,73.57,73.57,73.36,73.36,8303.0
2018-03-29 15:25:00,73.33,73.33,73.17,73.29,12106.0,73.33,73.33,73.17,73.29,12106.0
2018-03-29 15:30:00,73.3,73.32,73.08,73.17,14094.0,73.3,73.32,73.08,73.17,14094.0
2018-03-29 15:35:00,73.17,73.23,73.05,73.19,12165.0,73.17,73.23,73.05,73.19,12165.0
2018-03-29 15:40:00,73.2,73.25,73.04,73.08,10078.0,73.2,73.25,73.04,73.08,10078.0
2018-03-29 15:45:00,73.1,73.31,73.08,73.25,22713.0,73.1,73.31,73.08,73.25,22713.0
2018-03-29 15:50:00,73.26,73.27,73.07,73.07,27029.0,73.26,73.27,73.07,73.07,27029.0
2018-03-29 15:55:00,73.08,73.11,72.97,73.01,53910.0,73.08,73.11,72.97,73.01,53910.0
2018-04-02 09:30:00,72.69,72.7,72.04,72.12,17097.0,72.69,72.7,72.04,72.12,17097.0
2018-04-02 09:35:00,72.2,72.72,72.02,72.7,15890.0,72.2,72.72,72.02,72.7,15890.0
2018-04-02 09:40:00,72.58,72.63,72.21,72.21,7039.0,72.58,72.63,72.21,72.21,7039.0
2018-04-02 09:45:00,72.18,72.27,72.09,72.14,4300.0,72.18,72.27,72.09,72.14,4300.0
2018-04-02 09:50:00,72.06,72.32,72.06,72.17,12143.0,72.06,72.32,72.06,72.17,12143.0
2018-04-02 09:55:00,72.12,72.2,72.03,72.18,20174.0,72.12,72.2,72.03,72.18,20174.0
2018-04-02 10:00:00,72.18,72.18,71.77,72.01,11020.0,72.18,72.18,71.77,72.01,11020.0
2018-04-02 10:05:00,71.98,72.07,71.86,72.06,6900.0,71.98,72.07,71.86,72.06,6900.0
2018-04-02 10:10:00,72.06,72.07,71.9,71.9,8550.0,72.06,72.07,71.9,71.9,8550.0
2018-04-02 10:15:00,71.89,72.12,71.89,72.0,6005.0,71.89,72.12,71.89,72.0,6005.0
2018-04-02 10:20:00,72.07,72.07,71.82,71.91,5400.0,72.07,72.07,71.82,71.91,5400.0
2018-04-02 10:25:00,71.91,71.95,71.73,71.73,4424.0,71.91,71.95,71.73,71.73,4424.0
2018-04-02 10:30:00,71.64,71.77,71.55,71.75,7671.0,71.64,71.77,71.55,71.75,7671.0
2018-04-02 10:35:00,71.7,71.81,71.58,71.81,5800.0,71.7,71.81,71.58,71.81,5800.0
2018-04-02 10:40:00,71.85,71.91,71.7,71.84,7063.0,71.85,71.91,71.7,71.84,7063.0
2018-04-02 10:45:00,71.79,71.92,71.76,71.91,7142.0,71.79,71.92,71.76,71.91,7142.0
2018-04-02 10:50:00,71.89,72.0,71.71,71.92,10647.0,71.89,72.0,71.71,71.92,10647.0
2018-04-02 10:55:00,71.94,72.05,71.94,71.94,6970.0,71.94,72.05,71.94,71.94,6970.0
2018-04-02 11:00:00,71.94,71.99,71.85,71.94,4025.0,71.94,71.99,71.85,71.94,4025.0
2018-04-02 11:05:00,71.95,71.95,71.64,71.75,6400.0,71.95,71.95,71.64,71.75,6400.0
2018-04-02 11:10:00,71.79,71.89,71.65,71.81,5750.0,71.79,71.89,71.65,71.81,5750.0
2018-04-02 11:15:00,71.79,71.92,71.68,71.92,8929.0,71.79,71.92,71.68,71.92,8929.0
2018-04-02 11:20:00,71.87,72.05,71.86,72.02,9024.0,71.87,72.05,71.86,72.02,9024.0
2018-04-02 11:25:00,72.03,72.03,71.59,71.81,48484.0,72.03,72.03,71.59,71.81,48484.0
2018-04-02 11:30:00,71.87,71.87,71.45,71.52,10230.0,71.87,71.87,71.45,71.52,10230.0
2018-04-02 11:35:00,71.43,71.44,71.0,71.14,36241.0,71.43,71.44,71.0,71.14,36241.0
2018-04-02 11:40:00,71.18,71.24,71.07,71.24,4558.0,71.18,71.24,71.07,71.24,4558.0
2018-04-02 11:45:00,71.29,71.43,71.17,71.38,9467.0,71.29,71.43,71.17,71.38,9467.0
2018-04-02 11:50:00,71.37,71.44,71.29,71.39,6119.0,71.37,71.44,71.29,71.39,6119.0
2018-04-02 11:55:00,71.44,71.62,71.39,71.42,4629.0,71.44,71.62,71.39,71.42,4629.0
2018-04-02 12:00:00,71.37,71.42,71.21,71.42,6900.0,71.37,71.42,71.21,71.42,6900.0
2018-04-02 12:05:00,71.3,71.4,71.27,71.31,3950.0,71.3,71.4,71.27,71.31,3950.0
2018-04-02 12:10:00,71.33,71.42,71.31,71.35,6000.0,71.33,71.42,71.31,71.35,6000.0
2018-04-02 12:15:00,71.26,71.51,71.22,71.38,13663.0,71.26,71.51,71.22,71.38,13663.0
2018-04-02 12:20:00,71.37,71.46,71.33,71.41,2946.0,71.37,71.46,71.33,71.41,2946.0
2018-04-02 12:25:00,71.4,71.4,71.29,71.37,4285.0,71.4,71.4,71.29,71.37,4285.0
2018-04-02 12:30:00,71.36,71.52,71.35,71.51,3107.0,71.36,71.52,71.35,71.51,3107.0
2018-04-02 12:35:00,71.5,71.62,71.45,71.57,9985.0,71.5,71.62,71.45,71.57,9985.0
2018-04-02 12:40:00,71.55,71.77,71.51,71.76,6299.0,71.55,71.77,71.51,71.76,6299.0
2018-04-02 12:45:00,71.8,71.94,71.71,71.9,3825.0,71.8,71.94,71.71,71.9,3825.0
2018-04-02 12:50:00,71.87,71.88,71.73,71.75,5745.0,71.87,71.88,71.73,71.75,5745.0
2018-04-02 12:55:00,71.76,71.9,71.72,71.88,4865.0,71.76,71.9,71.72,71.88,4865.0
2018-04-02 13:00:00,71.9,72.02,71.72,71.78,10356.0,71.9,72.02,71.72,71.78,10356.0
2018-04-02 13:05:00,71.79,71.87,71.67,71.7,6744.0,71.79,71.87,71.67,71.7,6744.0
2018-04-02 13:10:00,71.68,71.79,71.63,71.63,2718.0,71.68,71.79,71.63,71.63,2718.0
2018-04-02 13:15:00,71.62,71.74,71.56,71.56,4669.0,71.62,71.74,71.56,71.56,4669.0
2018-04-02 13:20:00,71.57,71.61,71.46,71.51,5671.0,71.57,71.61,71.46,71.51,5671.0
2018-04-02 13:25:00,71.46,71.47,71.38,71.41,3017.0,71.46,71.47,71.38,71.41,3017.0
2018-04-02 13:30:00,71.41,71.53,71.39,71.5,5029.0,71.41,71.53,71.39,71.5,5029.0
2018-04-02 13:35:00,71.51,71.6,71.43,71.44,3079.0,71.51,71.6,71.43,71.44,3079.0
2018-04-02 13:40:00,71.4,71.45,71.28,71.37,7807.0,71.4,71.45,71.28,71.37,7807.0
2018-04-02 13:45:00,71.36,71.38,71.28,71.34,10944.0,71.36,71.38,71.28,71.34,10944.0
2018-04-02 13:50:00,71.34,71.47,71.29,71.37,6301.0,71.34,71.47,71.29,71.37,6301.0
2018-04-02 13:55:00,71.31,71.36,71.21,71.24,4938.0,71.31,71.36,71.21,71.24,4938.0
2018-04-02 14:00:00,71.2,71.2,70.94,70.95,5720.0,71.2,71.2,70.94,70.95,5720.0
2018-04-02 14:05:00,70.92,71.05,70.85,70.99,5904.0,70.92,71.05,70.85,70.99,5904.0
2018-04-02 14:10:00,71.02,71.03,70.76,70.79,10925.0,71.02,71.03,70.76,70.79,10925.0
2018-04-02 14:15:00,70.81,70.94,70.74,70.91,14003.0,70.81,70.94,70.74,70.91,14003.0
2018-04-02 14:20:00,70.92,71.02,70.89,70.91,4597.0,70.92,71.02,70.89,70.91,4597.0
2018-04-02 14:25:00,70.86,70.87,70.74,70.83,18668.0,70.86,70.87,70.74,70.83,18668.0
2018-04-02 14:30:00,70.81,71.13,70.79,71.13,8057.0,70.81,71.13,70.79,71.13,8057.0
2018-04-02 14:35:00,71.12,71.12,70.77,70.89,5160.0,71.12,71.12,70.77,70.89,5160.0
2018-04-02 14:40:00,70.91,70.94,70.72,70.79,16874.0,70.91,70.94,70.72,70.79,16874.0
2018-04-02 14:45:00,70.81,71.0,70.77,70.99,9437.0,70.81,71.0,70.77,70.99,9437.0
2018-04-02 14:50:00,71.05,71.18,71.03,71.18,6100.0,71.05,71.18,71.03,71.18,6100.0
2018-04-02 14:55:00,71.14,71.21,71.06,71.12,4100.0,71.14,71.21,71.06,71.12,4100.0
2018-04-02 15:00:00,71.17,71.33,71.11,71.29,9571.0,71.17,71.33,71.11,71.29,9571.0
2018-04-02 15:05:00,71.29,71.31,71.2,71.24,7173.0,71.29,71.31,71.2,71.24,7173.0
2018-04-02 15:10:00,71.22,71.51,71.2,71.51,12797.0,71.22,71.51,71.2,71.51,12797.0
2018-04-02 15:15:00,71.54,71.56,71.48,71.55,4253.0,71.54,71.56,71.48,71.55,4253.0
2018-04-02 15:20:00,71.57,71.62,71.35,71.36,10460.0,71.57,71.62,71.35,71.36,10460.0
2018-04-02 15:25:00,71.36,71.39,71.23,71.29,13362.0,71.36,71.39,71.23,71.29,13362.0
2018-04-02 15:30:00,71.28,71.35,71.13,71.16,15019.0,71.28,71.35,71.13,71.16,15019.0
2018-04-02 15:35:00,71.19,71.28,71.14,71.24,26991.0,71.19,71.28,71.14,71.24,26991.0
2018-04-02 15:40:00,71.24,71.36,71.15,71.33,25919.0,71.24,71.36,71.15,71.33,25919.0
2018-04-02 15:45:00,71.33,71.64,71.32,71.5,22273.0,71.33,71.64,71.32,71.5,22273.0
2018-04-02 15:50:00,71.5,71.69,71.46,71.62,27122.0,71.5,71.69,71.46,71.62,27122.0
2018-04-02 15:55:00,71.63,71.64,71.42,71.45,37070.0,71.63,71.64,71.42,71.45,37070.0
2018-04-03 09:30:00,72.37,73.47,72.37,72.85,67385.0,72.37,73.47,72.37,72.85,67385.0
2018-04-03 09:35:00,72.84,72.96,72.63,72.94,10709.0,72.84,72.96,72.63,72.94,10709.0
2018-04-03 09:40:00,72.97,73.02,72.55,72.61,9268.0,72.97,73.02,72.55,72.61,9268.0
2018-04-03 09:45:00,72.61,72.93,72.61,72.67,6012.0,72.61,72.93,72.61,72.67,6012.0
2018-04-03 09:50:00,72.55,72.7,72.25,72.54,11777.0,72.55,72.7,72.25,72.54,11777.0
2018-04-03 09:55:00,72.45,72.45,71.9,71.9,5500.0,72.45,72.45,71.9,71.9,5500.0
2018-04-03 10:00:00,71.97,71.97,71.62,71.7,12564.0,71.97,71.97,71.62,71.7,12564.0
2018-04-03 10:05:00,71.6,71.68,71.27,71.53,8151.0,71.6,71.68,71.27,71.53,8151.0
2018-04-03 10:10:00,71.49,71.49,71.23,71.26,6436.0,71.49,71.49,71.23,71.26,6436.0
2018-04-03 10:15:00,71.16,71.29,71.02,71.1,6000.0,71.16,71.29,71.02,71.1,6000.0
2018-04-03 10:20:00,71.06,71.26,71.01,71.23,7975.0,71.06,71.26,71.01,71.23,7975.0
2018-04-03 10:25:00,71.16,71.33,70.95,71.33,9386.0,71.16,71.33,70.95,71.33,9386.0
2018-04-03 10:30:00,71.42,71.71,71.37,71.59,8800.0,71.42,71.71,71.37,71.59,8800.0
2018-04-03 10:35:00,71.6,71.6,71.44,71.48,4200.0,71.6,71.6,71.44,71.48,4200.0
2018-04-03 10:40:00,71.55,71.91,71.55,71.89,10440.0,71.55,71.91,71.55,71.89,10440.0
2018-04-03 10:45:00,71.81,72.04,71.81,71.85,8134.0,71.81,72.04,71.81,71.85,8134.0
2018-04-03 10:50:00,71.83,72.42,71.83,72.09,78649.0,71.83,72.42,71.83,72.09,78649.0
2018-04-03 10:55:00,72.09,72.44,71.98,72.28,25191.0,72.09,72.44,71.98,72.28,25191.0
2018-04-03 11:00:00,72.28,72.6,72.28,72.49,29103.0,72.28,72.6,72.28,72.49,29103.0
2018-04-03 11:05:00,72.47,72.76,72.41,72.74,15230.0,72.47,72.76,72.41,72.74,15230.0
2018-04-03 11:10:00,72.74,72.74,72.5,72.56,6017.0,72.74,72.74,72.5,72.56,6017.0
2018-04-03 11:15:00,72.54,72.93,72.54,72.9,7600.0,72.54,72.93,72.54,72.9,7600.0
2018-04-03 11:20:00,72.9,72.92,72.78,72.87,16737.0,72.9,72.92,72.78,72.87,16737.0
2018-04-03 11:25:00,72.9,72.98,72.79,72.89,20625.0,72.9,72.98,72.79,72.89,20625.0
2018-04-03 11:30:00,72.91,72.93,72.8,72.85,10075.0,72.91,72.93,72.8,72.85,10075.0
2018-04-03 11:35:00,72.86,73.1,72.6,72.6,46382.0,72.86,73.1,72.6,72.6,46382.0
2018-04-03 11:40:00,72.6,72.6,72.01,72.17,13290.0,72.6,72.6,72.01,72.17,13290.0
2018-04-03 11:45:00,72.1,72.22,71.72,71.81,9375.0,72.1,72.22,71.72,71.81,9375.0
2018-04-03 11:50:00,71.77,71.77,71.54,71.62,13244.0,71.77,71.77,71.54,71.62,13244.0
2018-04-03 11:55:00,71.62,71.65,71.35,71.35,30453.0,71.62,71.65,71.35,71.35,30453.0
2018-04-03 12:00:00,71.36,71.8,71.35,71.8,53729.0,71.36,71.8,71.35,71.8,53729.0
2018-04-03 12:05:00,71.8,71.88,71.71,71.71,8100.0,71.8,71.88,71.71,71.71,8100.0
2018-04-03 12:10:00,71.73,71.77,71.5,71.5,8579.0,71.73,71.77,71.5,71.5,8579.0
2018-04-03 12:15:00,71.58,71.68,71.5,71.54,3700.0,71.58,71.68,71.5,71.54,3700.0
2018-04-03 12:20:00,71.6,71.65,71.32,71.41,11983.0,71.6,71.65,71.32,71.41,11983.0
2018-04-03 12:25:00,71.42,71.42,71.15,71.2,6911.0,71.42,71.42,71.15,71.2,6911.0
2018-04-03 12:30:00,71.19,71.38,71.19,71.37,3800.0,71.19,71.38,71.19,71.37,3800.0
2018-04-03 12:35:00,71.37,71.5,71.31,71.5,16283.0,71.37,71.5,71.31,71.5,16283.0
2018-04-03 12:40:00,71.53,71.79,71.49,71.7,2677.0,71.53,71.79,71.49,71.7,2677.0
2018-04-03 12:45:00,71.7,71.79,71.64,71.72,7640.0,71.7,71.79,71.64,71.72,7640.0
2018-04-03 12:50:00,71.73,71.93,71.72,71.86,7650.0,71.73,71.93,71.72,71.86,7650.0
2018-04-03 12:55:00,71.81,71.88,71.78,71.78,10061.0,71.81,71.88,71.78,71.78,10061.0
2018-04-03 13:00:00,71.75,71.75,71.6,71.7,8000.0,71.75,71.75,71.6,71.7,8000.0
2018-04-03 13:05:00,71.68,71.78,71.65,71.7,21424.0,71.68,71.78,71.65,71.7,21424.0
2018-04-03 13:10:00,71.66,71.81,71.53,71.61,20505.0,71.66,71.81,71.53,71.61,20505.0
2018-04-03 13:15:00,71.56,71.77,71.56,71.77,2618.0,71.56,71.77,71.56,71.77,2618.0
2018-04-03 13:20:00,71.77,71.83,71.71,71.81,7463.0,71.77,71.83,71.71,71.81,7463.0
2018-04-03 13:25:00,71.81,71.82,71.61,71.63,14848.0,71.81,71.82,71.61,71.63,14848.0
2018-04-03 13:30:00,71.73,71.81,71.7,71.76,4057.0,71.73,71.81,71.7,71.76,4057.0
2018-04-03 13:35:00,71.7,71.7,71.57,71.6,6050.0,71.7,71.7,71.57,71.6,6050.0
2018-04-03 13:40:00,71.62,71.87,71.61,71.85,7013.0,71.62,71.87,71.61,71.85,7013.0
2018-04-03 13:45:00,71.83,71.94,71.82,71.91,13236.0,71.83,71.94,71.82,71.91,13236.0
2018-04-03 13:50:00,71.89,72.02,71.89,72.01,6272.0,71.89,72.02,71.89,72.01,6272.0
2018-04-03 13:55:00,72.01,72.04,71.96,71.97,16172.0,72.01,72.04,71.96,71.97,16172.0
2018-04-03 14:00:00,71.95,71.97,71.82,71.97,5113.0,71.95,71.97,71.82,71.97,5113.0
2018-04-03 14:05:00,72.0,72.02,71.91,71.96,5148.0,72.0,72.02,71.91,71.96,5148.0
2018-04-03 14:10:00,71.93,72.02,71.93,71.97,21888.0,71.93,72.02,71.93,71.97,21888.0
2018-04-03 14:15:00,71.97,71.97,71.61,71.74,6209.0,71.97,71.97,71.61,71.74,6209.0
2018-04-03 14:20:00,71.8,72.01,71.79,71.9,28383.0,71.8,72.01,71.79,71.9,28383.0
2018-04-03 14:25:00,71.89,71.89,71.77,71.77,2700.0,71.89,71.89,71.77,71.77,2700.0
2018-04-03 14:30:00,71.78,71.78,71.45,71.53,8690.0,71.78,71.78,71.45,71.53,8690.0
2018-04-03 14:35:00,71.5,71.69,71.48,71.67,4500.0,71.5,71.69,71.48,71.67,4500.0
2018-04-03 14:40:00,71.67,71.71,71.37,71.44,11547.0,71.67,71.71,71.37,71.44,11547.0
2018-04-03 14:45:00,71.46,71.9,71.46,71.83,7200.0,71.46,71.9,71.46,71.83,7200.0
2018-04-03 14:50:00,71.88,72.03,71.86,71.99,27846.0,71.88,72.03,71.86,71.99,27846.0
2018-04-03 14:55:00,71.99,72.26,71.95,72.25,20374.0,71.99,72.26,71.95,72.25,20374.0
2018-04-03 15:00:00,72.22,72.42,72.17,72.25,11562.0,72.22,72.42,72.17,72.25,11562.0
2018-04-03 15:05:00,72.29,72.52,72.29,72.5,8985.0,72.29,72.52,72.29,72.5,8985.0
2018-04-03 15:10:00,72.52,72.52,72.27,72.31,20338.0,72.52,72.52,72.27,72.31,20338.0
2018-04-03 15:15:00,72.34,72.39,72.23,72.34,8519.0,72.34,72.39,72.23,72.34,8519.0
2018-04-03 15:20:00,72.33,72.33,72.14,72.17,29403.0,72.33,72.33,72.14,72.17,29403.0
2018-04-03 15:25:00,72.2,72.26,72.13,72.16,16483.0,72.2,72.26,72.13,72.16,16483.0
2018-04-03 15:30:00,72.17,72.17,72.03,72.13,18570.0,72.17,72.17,72.03,72.13,18570.0
2018-04-03 15:35:00,72.12,72.19,72.04,72.15,31942.0,72.12,72.19,72.04,72.15,31942.0
2018-04-03 15:40:00,72.16,72.18,72.11,72.13,38056.0,72.16,72.18,72.11,72.13,38056.0
2018-04-03 15:45:00,72.13,72.22,71.9,72.0,46541.0,72.13,72.22,71.9,72.0,46541.0
2018-04-03 15:50:00,72.01,72.06,71.92,71.94,55810.0,72.01,72.06,71.92,71.94,55810.0
2018-04-03 15:55:00,71.94,72.08,71.9,72.0,95245.0,71.94,72.08,71.9,72.0,95245.0
2018-04-04 09:30:00,70.59,71.03,70.5,70.94,31273.0,70.59,71.03,70.5,70.94,31273.0
2018-04-04 09:35:00,71.06,71.48,71.05,71.31,10210.0,71.06,71.48,71.05,71.31,10210.0
2018-04-04 09:40:00,71.2,71.25,71.01,71.07,6198.0,71.2,71.25,71.01,71.07,6198.0
2018-04-04 09:45:00,71.06,71.1,70.85,70.91,8605.0,71.06,71.1,70.85,70.91,8605.0
2018-04-04 09:50:00,70.94,71.26,70.91,71.14,8930.0,70.94,71.26,70.91,71.14,8930.0
2018-04-04 09:55:00,71.26,71.57,71.02,71.56,65126.0,71.26,71.57,71.02,71.56,65126.0
2018-04-04 10:00:00,71.44,71.44,70.98,71.16,6233.0,71.44,71.44,70.98,71.16,6233.0
2018-04-04 10:05:00,71.16,71.29,70.9,71.0,7399.0,71.16,71.29,70.9,71.0,7399.0
2018-04-04 10:10:00,71.05,71.2,71.0,71.04,11534.0,71.05,71.2,71.0,71.04,11534.0
2018-04-04 10:15:00,71.0,71.0,70.73,70.95,5867.0,71.0,71.0,70.73,70.95,5867.0
2018-04-04 10:20:00,70.98,70.99,70.77,70.8,6281.0,70.98,70.99,70.77,70.8,6281.0
2018-04-04 10:25:00,70.78,70.95,70.77,70.83,5837.0,70.78,70.95,70.77,70.83,5837.0
2018-04-04 10:30:00,70.85,70.85,70.7,70.81,4105.0,70.85,70.85,70.7,70.81,4105.0
2018-04-04 10:35:00,70.76,70.79,70.7,70.78,4550.0,70.76,70.79,70.7,70.78,4550.0
2018-04-04 10:40:00,70.79,70.96,70.71,70.91,6551.0,70.79,70.96,70.71,70.91,6551.0
2018-04-04 10:45:00,70.91,71.38,70.91,71.36,7896.0,70.91,71.38,70.91,71.36,7896.0
2018-04-04 10:50:00,71.42,71.42,71.13,71.14,4900.0,71.42,71.42,71.13,71.14,4900.0
2018-04-04 10:55:00,71.14,71.61,71.13,71.59,8600.0,71.14,71.61,71.13,71.59,8600.0
2018-04-04 11:00:00,71.53,71.53,71.31,71.31,5841.0,71.53,71.53,71.31,71.31,5841.0
2018-04-04 11:05:00,71.33,71.39,71.14,71.2,5000.0,71.33,71.39,71.14,71.2,5000.0
2018-04-04 11:10:00,71.22,71.35,71.09,71.17,3711.0,71.22,71.35,71.09,71.17,3711.0
2018-04-04 11:15:00,71.25,71.53,71.24,71.43,3700.0,71.25,71.53,71.24,71.43,3700.0
2018-04-04 11:20:00,71.51,71.74,71.48,71.74,10245.0,71.51,71.74,71.48,71.74,10245.0
2018-04-04 11:25:00,71.75,71.75,71.5,71.55,7441.0,71.75,71.75,71.5,71.55,7441.0
2018-04-04 11:30:00,71.55,71.86,71.45,71.73,8920.0,71.55,71.86,71.45,71.73,8920.0
2018-04-04 11:35:00,71.73,71.82,71.64,71.66,12698.0,71.73,71.82,71.64,71.66,12698.0
2018-04-04 11:40:00,71.7,71.74,71.54,71.64,3903.0,71.7,71.74,71.54,71.64,3903.0
2018-04-04 11:45:00,71.59,71.7,71.49,71.64,16486.0,71.59,71.7,71.49,71.64,16486.0
2018-04-04 11:50:00,71.64,71.64,71.48,71.55,6050.0,71.64,71.64,71.48,71.55,6050.0
2018-04-04 11:55:00,71.51,71.63,71.51,71.62,1700.0,71.51,71.63,71.51,71.62,1700.0
2018-04-04 12:00:00,71.62,71.62,71.38,71.38,4451.0,71.62,71.62,71.38,71.38,4451.0
2018-04-04 12:05:00,71.38,71.63,71.3,71.59,11635.0,71.38,71.63,71.3,71.59,11635.0
2018-04-04 12:10:00,71.63,71.78,71.6,71.74,6835.0,71.63,71.78,71.6,71.74,6835.0
2018-04-04 12:15:00,71.66,71.72,71.66,71.67,2700.0,71.66,71.72,71.66,71.67,2700.0
2018-04-04 12:20:00,71.63,71.76,71.63,71.76,2117.0,71.63,71.76,71.63,71.76,2117.0
2018-04-04 12:25:00,71.7,71.72,71.56,71.63,11296.0,71.7,71.72,71.56,71.63,11296.0
2018-04-04 12:30:00,71.73,71.78,71.66,71.72,8155.0,71.73,71.78,71.66,71.72,8155.0
2018-04-04 12:35:00,71.73,71.92,71.73,71.9,8572.0,71.73,71.92,71.73,71.9,8572.0
2018-04-04 12:40:00,71.92,72.04,71.91,72.02,3400.0,71.92,72.04,71.91,72.02,3400.0
2018-04-04 12:45:00,72.04,72.04,71.93,71.97,1400.0,72.04,72.04,71.93,71.97,1400.0
2018-04-04 12:50:00,71.92,71.92,71.71,71.74,2600.0,71.92,71.92,71.71,71.74,2600.0
2018-04-04 12:55:00,71.76,71.76,71.67,71.72,1501.0,71.76,71.76,71.67,71.72,1501.0
2018-04-04 13:00:00,71.68,71.76,71.58,71.62,3967.0,71.68,71.76,71.58,71.62,3967.0
2018-04-04 13:05:00,71.62,71.64,71.45,71.45,1485.0,71.62,71.64,71.45,71.45,1485.0
2018-04-04 13:10:00,71.5,71.52,71.38,71.43,4900.0,71.5,71.52,71.38,71.43,4900.0
2018-04-04 13:15:00,71.39,71.61,71.39,71.48,12258.0,71.39,71.61,71.39,71.48,12258.0
2018-04-04 13:20:00,71.5,71.5,71.29,71.36,2800.0,71.5,71.5,71.29,71.36,2800.0
2018-04-04 13:25:00,71.39,71.55,71.34,71.48,11047.0,71.39,71.55,71.34,71.48,11047.0
2018-04-04 13:30:00,71.54,71.59,71.46,71.51,9012.0,71.54,71.59,71.46,71.51,9012.0
2018-04-04 13:35:00,71.53,71.78,71.52,71.73,1700.0,71.53,71.78,71.52,71.73,1700.0
2018-04-04 13:40:00,71.79,71.89,71.79,71.81,1508.0,71.79,71.89,71.79,71.81,1508.0
2018-04-04 13:45:00,71.78,71.79,71.62,71.7,2983.0,71.78,71.79,71.62,71.7,2983.0
2018-04-04 13:50:00,71.66,71.66,71.54,71.64,7587.0,71.66,71.66,71.54,71.64,7587.0
2018-04-04 13:55:00,71.62,71.8,71.58,71.69,16445.0,71.62,71.8,71.58,71.69,16445.0
2018-04-04 14:00:00,71.79,71.85,71.75,71.8,2000.0,71.79,71.85,71.75,71.8,2000.0
2018-04-04 14:05:00,71.84,71.92,71.83,71.91,2978.0,71.84,71.92,71.83,71.91,2978.0
2018-04-04 14:10:00,71.94,72.0,71.91,72.0,2100.0,71.94,72.0,71.91,72.0,2100.0
2018-04-04 14:15:00,72.01,72.29,72.01,72.24,8915.0,72.01,72.29,72.01,72.24,8915.0
2018-04-04 14:20:00,72.28,72.33,72.22,72.25,2955.0,72.28,72.33,72.22,72.25,2955.0
2018-04-04 14:25:00,72.24,72.46,72.24,72.46,3227.0,72.24,72.46,72.24,72.46,3227.0
2018-04-04 14:30:00,72.47,72.63,72.45,72.54,9436.0,72.47,72.63,72.45,72.54,9436.0
2018-04-04 14:35:00,72.52,72.52,72.29,72.32,7100.0,72.52,72.52,72.29,72.32,7100.0
2018-04-04 14:40:00,72.27,72.54,72.24,72.54,5256.0,72.27,72.54,72.24,72.54,5256.0
2018-04-04 14:45:00,72.51,72.53,72.39,72.48,5402.0,72.51,72.53,72.39,72.48,5402.0
2018-04-04 14:50:00,72.51,72.58,72.51,72.53,4008.0,72.51,72.58,72.51,72.53,4008.0
2018-04-04 14:55:00,72.57,72.69,72.53,72.69,3020.0,72.57,72.69,72.53,72.69,3020.0
2018-04-04 15:00:00,72.66,72.72,72.63,72.69,7425.0,72.66,72.72,72.63,72.69,7425.0
2018-04-04 15:05:00,72.71,72.72,72.62,72.69,3900.0,72.71,72.72,72.62,72.69,3900.0
2018-04-04 15:10:00,72.65,72.66,72.56,72.63,4499.0,72.65,72.66,72.56,72.63,4499.0
2018-04-04 15:15:00,72.62,72.62,72.15,72.36,29784.0,72.62,72.62,72.15,72.36,29784.0
2018-04-04 15:20:00,72.37,72.66,72.34,72.63,11246.0,72.37,72.66,72.34,72.63,11246.0
2018-04-04 15:25:00,72.62,72.69,72.59,72.6,10521.0,72.62,72.69,72.59,72.6,10521.0
2018-04-04 15:30:00,72.62,72.68,72.59,72.64,14401.0,72.62,72.68,72.59,72.64,14401.0
2018-04-04 15:35:00,72.63,72.79,72.63,72.75,20788.0,72.63,72.79,72.63,72.75,20788.0
2018-04-04 15:40:00,72.76,72.79,72.68,72.77,21724.0,72.76,72.79,72.68,72.77,21724.0
2018-04-04 15:45:00,72.77,72.77,72.54,72.71,27156.0,72.77,72.77,72.54,72.71,27156.0
2018-04-04 15:50:00,72.72,72.91,72.72,72.87,26552.0,72.72,72.91,72.72,72.87,26552.0
2018-04-04 15:55:00,72.83,72.9,72.78,72.79,39025.0,72.83,72.9,72.78,72.79,39025.0
2018-04-05 09:30:00,73.54,73.57,73.25,73.57,15844.0,73.54,73.57,73.25,73.57,15844.0
2018-04-05 09:35:00,73.65,73.65,73.21,73.23,10799.0,73.65,73.65,73.21,73.23,10799.0
2018-04-05 09:40:00,73.05,73.46,73.05,73.38,6177.0,73.05,73.46,73.05,73.38,6177.0
2018-04-05 09:45:00,73.46,73.47,72.91,73.02,8661.0,73.46,73.47,72.91,73.02,8661.0
2018-04-05 09:50:00,73.03,73.07,72.71,73.07,6796.0,73.03,73.07,72.71,73.07,6796.0
2018-04-05 09:55:00,72.96,73.36,72.96,73.13,7157.0,72.96,73.36,72.96,73.13,7157.0
2018-04-05 10:00:00,73.13,73.13,72.78,72.83,6608.0,73.13,73.13,72.78,72.83,6608.0
2018-04-05 10:05:00,72.84,72.98,72.74,72.75,4865.0,72.84,72.98,72.74,72.75,4865.0
2018-04-05 10:10:00,72.77,72.88,72.58,72.61,5730.0,72.77,72.88,72.58,72.61,5730.0
2018-04-05 10:15:00,72.6,72.69,72.39,72.56,4500.0,72.6,72.69,72.39,72.56,4500.0
2018-04-05 10:20:00,72.44,72.48,72.32,72.45,5600.0,72.44,72.48,72.32,72.45,5600.0
2018-04-05 10:25:00,72.35,72.47,72.19,72.47,3258.0,72.35,72.47,72.19,72.47,3258.0
2018-04-05 10:30:00,72.5,72.7,72.47,72.61,12813.0,72.5,72.7,72.47,72.61,12813.0
2018-04-05 10:35:00,72.67,72.76,72.6,72.66,5593.0,72.67,72.76,72.6,72.66,5593.0
2018-04-05 10:40:00,72.66,72.86,72.65,72.86,3711.0,72.66,72.86,72.65,72.86,3711.0
2018-04-05 10:45:00,72.81,72.89,72.68,72.77,5783.0,72.81,72.89,72.68,72.77,5783.0
2018-04-05 10:50:00,72.78,73.01,72.78,73.01,2902.0,72.78,73.01,72.78,73.01,2902.0
2018-04-05 10:55:00,73.0,73.22,73.0,73.04,7794.0,73.0,73.22,73.0,73.04,7794.0
2018-04-05 11:00:00,73.09,73.2,73.04,73.16,3625.0,73.09,73.2,73.04,73.16,3625.0
2018-04-05 11:05:00,73.14,73.44,73.14,73.27,3500.0,73.14,73.44,73.14,73.27,3500.0
2018-04-05 11:10:00,73.23,73.41,73.23,73.31,4000.0,73.23,73.41,73.23,73.31,4000.0
2018-04-05 11:15:00,73.3,73.33,73.19,73.26,5697.0,73.3,73.33,73.19,73.26,5697.0
2018-04-05 11:20:00,73.26,73.35,73.23,73.23,5229.0,73.26,73.35,73.23,73.23,5229.0
2018-04-05 11:25:00,73.29,73.29,73.08,73.16,6002.0,73.29,73.29,73.08,73.16,6002.0
2018-04-05 11:30:00,73.16,73.43,73.15,73.39,6079.0,73.16,73.43,73.15,73.39,6079.0
2018-04-05 11:35:00,73.44,73.76,73.4,73.75,8608.0,73.44,73.76,73.4,73.75,8608.0
2018-04-05 11:40:00,73.71,73.89,73.68,73.78,9318.0,73.71,73.89,73.68,73.78,9318.0
2018-04-05 11:45:00,73.77,73.77,73.65,73.75,3755.0,73.77,73.77,73.65,73.75,3755.0
2018-04-05 11:50:00,73.75,73.85,73.66,73.73,7877.0,73.75,73.85,73.66,73.73,7877.0
2018-04-05 11:55:00,73.73,73.84,73.72,73.8,4755.0,73.73,73.84,73.72,73.8,4755.0
2018-04-05 12:00:00,73.8,73.81,73.37,73.43,4898.0,73.8,73.81,73.37,73.43,4898.0
2018-04-05 12:05:00,73.46,73.54,73.36,73.4,5323.0,73.46,73.54,73.36,73.4,5323.0
2018-04-05 12:10:00,73.34,73.41,73.2,73.38,3232.0,73.34,73.41,73.2,73.38,3232.0
2018-04-05 12:15:00,73.35,73.37,73.13,73.17,3200.0,73.35,73.37,73.13,73.17,3200.0
2018-04-05 12:20:00,73.2,73.25,73.12,73.12,5264.0,73.2,73.25,73.12,73.12,5264.0
2018-04-05 12:25:00,73.1,73.3,73.07,73.3,3830.0,73.1,73.3,73.07,73.3,3830.0
2018-04-05 12:30:00,73.34,73.39,73.16,73.26,6154.0,73.34,73.39,73.16,73.26,6154.0
2018-04-05 12:35:00,73.26,73.38,73.22,73.38,10093.0,73.26,73.38,73.22,73.38,10093.0
2018-04-05 12:40:00,73.36,73.46,73.19,73.2,3649.0,73.36,73.46,73.19,73.2,3649.0
2018-04-05 12:45:00,73.2,73.32,73.19,73.3,8975.0,73.2,73.32,73.19,73.3,8975.0
2018-04-05 12:50:00,73.26,73.26,73.09,73.14,2820.0,73.26,73.26,73.09,73.14,2820.0
2018-04-05 12:55:00,73.17,73.24,73.16,73.18,3830.0,73.17,73.24,73.16,73.18,3830.0
2018-04-05 13:00:00,73.22,73.34,73.2,73.27,2648.0,73.22,73.34,73.2,73.27,2648.0
2018-04-05 13:05:00,73.3,73.33,73.25,73.26,2080.0,73.3,73.33,73.25,73.26,2080.0
2018-04-05 13:10:00,73.26,73.3,73.14,73.24,3198.0,73.26,73.3,73.14,73.24,3198.0
2018-04-05 13:15:00,73.19,73.2,73.12,73.14,1700.0,73.19,73.2,73.12,73.14,1700.0
2018-04-05 13:20:00,73.13,73.13,72.9,72.95,3400.0,73.13,73.13,72.9,72.95,3400.0
2018-04-05 13:25:00,72.98,73.01,72.92,73.0,3435.0,72.98,73.01,72.92,73.0,3435.0
2018-04-05 13:30:00,72.97,73.01,72.89,73.0,3300.0,72.97,73.01,72.89,73.0,3300.0
2018-04-05 13:35:00,72.98,73.1,72.77,72.77,3004.0,72.98,73.1,72.77,72.77,3004.0
2018-04-05 13:40:00,72.74,72.74,72.62,72.71,3800.0,72.74,72.74,72.62,72.71,3800.0
2018-04-05 13:45:00,72.71,72.83,72.65,72.83,4383.0,72.71,72.83,72.65,72.83,4383.0
2018-04-05 13:50:00,72.88,72.96,72.84,72.89,3340.0,72.88,72.96,72.84,72.89,3340.0
2018-04-05 13:55:00,72.84,72.85,72.71,72.71,3300.0,72.84,72.85,72.71,72.71,3300.0
2018-04-05 14:00:00,72.78,72.82,72.69,72.79,3050.0,72.78,72.82,72.69,72.79,3050.0
2018-04-05 14:05:00,72.79,72.85,72.74,72.74,5831.0,72.79,72.85,72.74,72.74,5831.0
2018-04-05 14:10:00,72.74,72.86,72.74,72.83,2700.0,72.74,72.86,72.74,72.83,2700.0
2018-04-05 14:15:00,72.83,72.98,72.81,72.93,1800.0,72.83,72.98,72.81,72.93,1800.0
2018-04-05 14:20:00,72.94,72.97,72.85,72.92,3779.0,72.94,72.97,72.85,72.92,3779.0
2018-04-05 14:25:00,72.88,72.96,72.84,72.91,2400.0,72.88,72.96,72.84,72.91,2400.0
2018-04-05 14:30:00,72.92,72.98,72.91,72.94,6098.0,72.92,72.98,72.91,72.94,6098.0
2018-04-05 14:35:00,72.94,73.01,72.89,72.93,8580.0,72.94,73.01,72.89,72.93,8580.0
2018-04-05 14:40:00,72.97,72.97,72.72,72.9,6713.0,72.97,72.97,72.72,72.9,6713.0
2018-04-05 14:45:00,72.94,73.02,72.89,72.94,4050.0,72.94,73.02,72.89,72.94,4050.0
2018-04-05 14:50:00,72.98,73.0,72.79,72.82,3230.0,72.98,73.0,72.79,72.82,3230.0
2018-04-05 14:55:00,72.84,72.91,72.79,72.85,4300.0,72.84,72.91,72.79,72.85,4300.0
2018-04-05 15:00:00,72.86,72.96,72.86,72.95,4126.0,72.86,72.96,72.86,72.95,4126.0
2018-04-05 15:05:00,72.93,73.01,72.87,73.0,5679.0,72.93,73.01,72.87,73.0,5679.0
2018-04-05 15:10:00,73.04,73.11,73.01,73.03,5160.0,73.04,73.11,73.01,73.03,5160.0
2018-04-05 15:15:00,73.01,73.06,72.93,72.97,3917.0,73.01,73.06,72.93,72.97,3917.0
2018-04-05 15:20:00,72.97,72.97,72.85,72.91,4870.0,72.97,72.97,72.85,72.91,4870.0
2018-04-05 15:25:00,72.88,72.88,72.75,72.83,9567.0,72.88,72.88,72.75,72.83,9567.0
2018-04-05 15:30:00,72.83,72.83,72.74,72.74,10019.0,72.83,72.83,72.74,72.74,10019.0
2018-04-05 15:35:00,72.73,72.79,72.67,72.69,12916.0,72.73,72.79,72.67,72.69,12916.0
2018-04-05 15:40:00,72.71,72.97,72.71,72.97,11900.0,72.71,72.97,72.71,72.97,11900.0
2018-04-05 15:45:00,72.97,73.07,72.94,73.06,16872.0,72.97,73.07,72.94,73.06,16872.0
2018-04-05 15:50:00,73.08,73.08,72.95,72.96,24435.0,73.08,73.08,72.95,72.96,24435.0
2018-04-05 15:55:00,72.96,72.97,72.75,72.81,49048.0,72.96,72.97,72.75,72.81,49048.0
2018-04-06 09:30:00,72.2,72.59,72.05,72.3,3457.0,72.2,72.59,72.05,72.3,3457.0
2018-04-06 09:35:00,72.3,72.85,72.3,72.84,2290.0,72.3,72.85,72.3,72.84,2290.0
2018-04-06 09:40:00,72.75,72.78,72.54,72.56,2550.0,72.75,72.78,72.54,72.56,2550.0
2018-04-06 09:45:00,72.48,72.7,72.47,72.57,1800.0,72.48,72.7,72.47,72.57,1800.0
2018-04-06 09:50:00,72.4,72.48,72.39,72.48,430.0,72.4,72.48,72.39,72.48,430.0
2018-04-06 09:55:00,72.56,72.56,72.19,72.25,3700.0,72.56,72.56,72.19,72.25,3700.0
2018-04-06 10:00:00,72.13,72.22,71.96,71.99,7011.0,72.13,72.22,71.96,71.99,7011.0
2018-04-06 10:05:00,71.95,71.98,71.83,71.9,11825.0,71.95,71.98,71.83,71.9,11825.0
2018-04-06 10:10:00,71.95,72.1,71.88,71.99,10678.0,71.95,72.1,71.88,71.99,10678.0
2018-04-06 10:15:00,72.03,72.47,72.03,72.46,5500.0,72.03,72.47,72.03,72.46,5500.0
2018-04-06 10:20:00,72.56,72.56,72.33,72.33,2440.0,72.56,72.56,72.33,72.33,2440.0
2018-04-06 10:25:00,72.34,72.49,72.31,72.31,2000.0,72.34,72.49,72.31,72.31,2000.0
2018-04-06 10:30:00,72.21,72.37,72.1,72.1,2300.0,72.21,72.37,72.1,72.1,2300.0
2018-04-06 10:35:00,72.05,72.31,72.05,72.24,5090.0,72.05,72.31,72.05,72.24,5090.0
2018-04-06 10:40:00,72.19,72.39,72.05,72.05,20884.0,72.19,72.39,72.05,72.05,20884.0
2018-04-06 10:45:00,72.11,72.16,71.89,72.02,9484.0,72.11,72.16,71.89,72.02,9484.0
2018-04-06 10:50:00,72.01,72.01,71.88,72.0,12034.0,72.01,72.01,71.88,72.0,12034.0
2018-04-06 10:55:00,72.01,72.22,72.0,72.13,5200.0,72.01,72.22,72.0,72.13,5200.0
2018-04-06 11:00:00,72.08,72.13,71.95,72.01,2312.0,72.08,72.13,71.95,72.01,2312.0
2018-04-06 11:05:00,72.03,72.22,72.03,72.22,4364.0,72.03,72.22,72.03,72.22,4364.0
2018-04-06 11:10:00,72.23,72.33,72.23,72.33,511.0,72.23,72.33,72.23,72.33,511.0
2018-04-06 11:15:00,72.39,72.45,72.19,72.42,2801.0,72.39,72.45,72.19,72.42,2801.0
2018-04-06 11:20:00,72.32,72.32,72.05,72.05,1200.0,72.32,72.32,72.05,72.05,1200.0
2018-04-06 11:25:00,72.06,72.21,72.04,72.13,3350.0,72.06,72.21,72.04,72.13,3350.0
2018-04-06 11:30:00,72.18,72.31,72.11,72.31,4270.0,72.18,72.31,72.11,72.31,4270.0
2018-04-06 11:35:00,72.32,72.4,72.26,72.36,2550.0,72.32,72.4,72.26,72.36,2550.0
2018-04-06 11:40:00,72.38,72.44,72.32,72.35,2900.0,72.38,72.44,72.32,72.35,2900.0
2018-04-06 11:45:00,72.36,72.36,72.21,72.21,700.0,72.36,72.36,72.21,72.21,700.0
2018-04-06 11:50:00,72.21,72.41,72.13,72.41,3700.0,72.21,72.41,72.13,72.41,3700.0
2018-04-06 11:55:00,72.36,72.48,72.35,72.47,2000.0,72.36,72.48,72.35,72.47,2000.0
2018-04-06 12:00:00,72.44,72.44,72.35,72.35,2600.0,72.44,72.44,72.35,72.35,2600.0
2018-04-06 12:05:00,72.32,72.49,72.31,72.42,2700.0,72.32,72.49,72.31,72.42,2700.0
2018-04-06 12:10:00,72.38,72.39,72.18,72.22,3235.0,72.38,72.39,72.18,72.22,3235.0
2018-04-06 12:15:00,72.29,72.32,72.21,72.21,1000.0,72.29,72.32,72.21,72.21,1000.0
2018-04-06 12:20:00,72.22,72.29,72.22,72.29,600.0,72.22,72.29,72.22,72.29,600.0
2018-04-06 12:25:00,72.27,72.27,72.13,72.15,2995.0,72.27,72.27,72.13,72.15,2995.0
2018-04-06 12:30:00,72.16,72.3,72.16,72.16,3200.0,72.16,72.3,72.16,72.16,3200.0
2018-04-06 12:35:00,72.13,72.29,72.1,72.26,3700.0,72.13,72.29,72.1,72.26,3700.0
2018-04-06 12:40:00,72.32,72.42,72.32,72.42,400.0,72.32,72.42,72.32,72.42,400.0
2018-04-06 12:45:00,72.38,72.41,72.29,72.37,3235.0,72.38,72.41,72.29,72.37,3235.0
2018-04-06 12:50:00,72.36,72.41,72.35,72.41,931.0,72.36,72.41,72.35,72.41,931.0
2018-04-06 12:55:00,72.41,72.49,72.37,72.48,1544.0,72.41,72.49,72.37,72.48,1544.0
2018-04-06 13:00:00,72.39,72.39,72.35,72.36,825.0,72.39,72.39,72.35,72.36,825.0
2018-04-06 13:05:00,72.26,72.3,72.26,72.3,1000.0,72.26,72.3,72.26,72.3,1000.0
2018-04-06 13:10:00,72.24,72.3,72.22,72.3,786.0,72.24,72.3,72.22,72.3,786.0
2018-04-06 13:15:00,72.24,72.27,72.07,72.12,3635.0,72.24,72.27,72.07,72.12,3635.0
2018-04-06 13:20:00,72.16,72.18,72.09,72.15,800.0,72.16,72.18,72.09,72.15,800.0
2018-04-06 13:25:00,72.12,72.15,72.03,72.13,2459.0,72.12,72.15,72.03,72.13,2459.0
2018-04-06 13:30:00,72.12,72.16,72.09,72.09,600.0,72.12,72.16,72.09,72.09,600.0
2018-04-06 13:35:00,72.03,72.06,71.83,71.83,4690.0,72.03,72.06,71.83,71.83,4690.0
2018-04-06 13:40:00,71.85,71.88,71.81,71.81,400.0,71.85,71.88,71.81,71.81,400.0
2018-04-06 13:45:00,71.85,71.85,71.69,71.69,2900.0,71.85,71.85,71.69,71.69,2900.0
2018-04-06 13:50:00,71.64,71.68,71.53,71.53,2807.0,71.64,71.68,71.53,71.53,2807.0
2018-04-06 13:55:00,71.55,71.6,71.5,71.5,1922.0,71.55,71.6,71.5,71.5,1922.0
2018-04-06 14:00:00,71.45,71.51,71.42,71.49,2150.0,71.45,71.51,71.42,71.49,2150.0
2018-04-06 14:05:00,71.49,71.5,71.19,71.3,5426.0,71.49,71.5,71.19,71.3,5426.0
2018-04-06 14:10:00,71.37,71.52,71.37,71.48,2390.0,71.37,71.52,71.37,71.48,2390.0
2018-04-06 14:15:00,71.44,71.51,71.35,71.35,3470.0,71.44,71.51,71.35,71.35,3470.0
2018-04-06 14:20:00,71.34,71.47,71.33,71.33,2158.0,71.34,71.47,71.33,71.33,2158.0
2018-04-06 14:25:00,71.22,71.26,70.92,71.08,31398.0,71.22,71.26,70.92,71.08,31398.0
2018-04-06 14:30:00,71.04,71.19,71.03,71.07,16642.0,71.04,71.19,71.03,71.07,16642.0
2018-04-06 14:35:00,71.03,71.06,70.74,70.76,8490.0,71.03,71.06,70.74,70.76,8490.0
2018-04-06 14:40:00,70.76,71.03,70.74,70.83,8568.0,70.76,71.03,70.74,70.83,8568.0
2018-04-06 14:45:00,70.82,70.97,70.79,70.79,4298.0,70.82,70.97,70.79,70.79,4298.0
2018-04-06 14:50:00,70.82,70.82,70.69,70.72,13745.0,70.82,70.82,70.69,70.72,13745.0
2018-04-06 14:55:00,70.7,70.71,70.53,70.6,7734.0,70.7,70.71,70.53,70.6,7734.0
2018-04-06 15:00:00,70.66,70.84,70.5,70.58,6154.0,70.66,70.84,70.5,70.58,6154.0
2018-04-06 15:05:00,70.52,70.59,70.4,70.56,6049.0,70.52,70.59,70.4,70.56,6049.0
2018-04-06 15:10:00,70.53,70.87,70.47,70.87,5698.0,70.53,70.87,70.47,70.87,5698.0
2018-04-06 15:15:00,70.94,70.94,70.85,70.93,5645.0,70.94,70.94,70.85,70.93,5645.0
2018-04-06 15:20:00,70.93,71.01,70.82,70.82,6528.0,70.93,71.01,70.82,70.82,6528.0
2018-04-06 15:25:00,70.85,70.92,70.74,70.79,3362.0,70.85,70.92,70.74,70.79,3362.0
2018-04-06 15:30:00,70.74,70.89,70.7,70.86,3813.0,70.74,70.89,70.7,70.86,3813.0
2018-04-06 15:35:00,70.85,70.92,70.76,70.92,7297.0,70.85,70.92,70.76,70.92,7297.0
2018-04-06 15:40:00,70.95,71.0,70.87,70.91,10007.0,70.95,71.0,70.87,70.91,10007.0
2018-04-06 15:45:00,70.92,70.98,70.8,70.8,17001.0,70.92,70.98,70.8,70.8,17001.0
2018-04-06 15:50:00,70.81,71.07,70.8,70.9,23198.0,70.81,71.07,70.8,70.9,23198.0
2018-04-06 15:55:00,70.87,70.97,70.84,70.91,22425.0,70.87,70.97,70.84,70.91,22425.0
2018-04-09 09:30:00,71.44,71.44,71.03,71.05,5172.0,71.44,71.44,71.03,71.05,5172.0
2018-04-09 09:35:00,71.21,71.39,71.14,71.14,800.0,71.21,71.39,71.14,71.14,800.0
2018-04-09 09:40:00,71.2,71.22,71.07,71.09,4400.0,71.2,71.22,71.07,71.09,4400.0
2018-04-09 09:45:00,71.03,71.31,71.03,71.31,2875.0,71.03,71.31,71.03,71.31,2875.0
2018-04-09 09:50:00,71.35,71.47,71.35,71.45,2253.0,71.35,71.47,71.35,71.45,2253.0
2018-04-09 09:55:00,71.46,71.48,71.3,71.39,10402.0,71.46,71.48,71.3,71.39,10402.0
2018-04-09 10:00:00,71.34,71.44,71.31,71.36,1750.0,71.34,71.44,71.31,71.36,1750.0
2018-04-09 10:05:00,71.42,71.56,71.35,71.39,4700.0,71.42,71.56,71.35,71.39,4700.0
2018-04-09 10:10:00,71.43,71.45,71.29,71.29,7961.0,71.43,71.45,71.29,71.29,7961.0
2018-04-09 10:15:00,71.37,71.52,71.19,71.23,6095.0,71.37,71.52,71.19,71.23,6095.0
2018-04-09 10:20:00,71.2,71.31,71.2,71.31,2180.0,71.2,71.31,71.2,71.31,2180.0
2018-04-09 10:25:00,71.25,71.39,71.25,71.25,1700.0,71.25,71.39,71.25,71.25,1700.0
2018-04-09 10:30:00,71.22,71.38,71.22,71.38,9400.0,71.22,71.38,71.22,71.38,9400.0
2018-04-09 10:35:00,71.46,71.46,71.23,71.23,11605.0,71.46,71.46,71.23,71.23,11605.0
2018-04-09 10:40:00,71.27,71.4,71.27,71.36,5635.0,71.27,71.4,71.27,71.36,5635.0
2018-04-09 10:45:00,71.36,71.41,71.31,71.34,5447.0,71.36,71.41,71.31,71.34,5447.0
2018-04-09 10:50:00,71.36,71.47,71.31,71.33,10319.0,71.36,71.47,71.31,71.33,10319.0
2018-04-09 10:55:00,71.28,71.41,71.26,71.34,3319.0,71.28,71.41,71.26,71.34,3319.0
2018-04-09 11:00:00,71.36,71.36,71.29,71.32,3300.0,71.36,71.36,71.29,71.32,3300.0
2018-04-09 11:05:00,71.3,71.3,71.09,71.18,5700.0,71.3,71.3,71.09,71.18,5700.0
2018-04-09 11:10:00,71.17,71.33,71.16,71.29,4300.0,71.17,71.33,71.16,71.29,4300.0
2018-04-09 11:15:00,71.34,71.39,71.27,71.31,5710.0,71.34,71.39,71.27,71.31,5710.0
2018-04-09 11:20:00,71.35,71.38,71.29,71.3,5874.0,71.35,71.38,71.29,71.3,5874.0
2018-04-09 11:25:00,71.28,71.35,71.24,71.29,3800.0,71.28,71.35,71.24,71.29,3800.0
2018-04-09 11:30:00,71.34,71.44,71.33,71.35,13308.0,71.34,71.44,71.33,71.35,13308.0
2018-04-09 11:35:00,71.36,71.4,71.33,71.34,7500.0,71.36,71.4,71.33,71.34,7500.0
2018-04-09 11:40:00,71.34,71.43,71.34,71.41,10900.0,71.34,71.43,71.34,71.41,10900.0
2018-04-09 11:45:00,71.38,71.57,71.38,71.52,19141.0,71.38,71.57,71.38,71.52,19141.0
2018-04-09 11:50:00,71.51,71.59,71.48,71.51,20400.0,71.51,71.59,71.48,71.51,20400.0
2018-04-09 11:55:00,71.47,71.62,71.42,71.53,7924.0,71.47,71.62,71.42,71.53,7924.0
2018-04-09 12:00:00,71.52,71.6,71.4,71.53,12125.0,71.52,71.6,71.4,71.53,12125.0
2018-04-09 12:05:00,71.49,71.75,71.48,71.73,4400.0,71.49,71.75,71.48,71.73,4400.0
2018-04-09 12:10:00,71.74,71.85,71.72,71.85,3847.0,71.74,71.85,71.72,71.85,3847.0
2018-04-09 12:15:00,71.83,71.93,71.82,71.88,4737.0,71.83,71.93,71.82,71.88,4737.0
2018-04-09 12:20:00,71.87,71.87,71.5,71.61,10524.0,71.87,71.87,71.5,71.61,10524.0
2018-04-09 12:25:00,71.63,71.68,71.52,71.52,3087.0,71.63,71.68,71.52,71.52,3087.0
2018-04-09 12:30:00,71.56,71.59,71.36,71.41,13796.0,71.56,71.59,71.36,71.41,13796.0
2018-04-09 12:35:00,71.47,71.6,71.44,71.51,9360.0,71.47,71.6,71.44,71.51,9360.0
2018-04-09 12:40:00,71.44,71.53,71.44,71.45,6939.0,71.44,71.53,71.44,71.45,6939.0
2018-04-09 12:45:00,71.52,71.53,71.41,71.46,9830.0,71.52,71.53,71.41,71.46,9830.0
2018-04-09 12:50:00,71.47,71.5,71.35,71.41,6848.0,71.47,71.5,71.35,71.41,6848.0
2018-04-09 12:55:00,71.4,71.45,71.34,71.41,11560.0,71.4,71.45,71.34,71.41,11560.0
2018-04-09 13:00:00,71.44,71.49,71.37,71.49,18656.0,71.44,71.49,71.37,71.49,18656.0
2018-04-09 13:05:00,71.47,71.5,71.32,71.36,16535.0,71.47,71.5,71.32,71.36,16535.0
2018-04-09 13:10:00,71.37,71.38,71.29,71.29,9782.0,71.37,71.38,71.29,71.29,9782.0
2018-04-09 13:15:00,71.35,71.42,71.32,71.38,7424.0,71.35,71.42,71.32,71.38,7424.0
2018-04-09 13:20:00,71.41,71.42,71.31,71.34,13536.0,71.41,71.42,71.31,71.34,13536.0
2018-04-09 13:25:00,71.34,71.41,71.33,71.33,9334.0,71.34,71.41,71.33,71.33,9334.0
2018-04-09 13:30:00,71.37,71.5,71.31,71.47,10332.0,71.37,71.5,71.31,71.47,10332.0
2018-04-09 13:35:00,71.45,71.48,71.35,71.42,5900.0,71.45,71.48,71.35,71.42,5900.0
2018-04-09 13:40:00,71.46,71.46,71.3,71.43,7379.0,71.46,71.46,71.3,71.43,7379.0
2018-04-09 13:45:00,71.45,71.47,71.34,71.34,8094.0,71.45,71.47,71.34,71.34,8094.0
2018-04-09 13:50:00,71.36,71.49,71.36,71.38,9840.0,71.36,71.49,71.36,71.38,9840.0
2018-04-09 13:55:00,71.43,71.5,71.35,71.44,19632.0,71.43,71.5,71.35,71.44,19632.0
2018-04-09 14:00:00,71.44,71.67,71.41,71.55,20162.0,71.44,71.67,71.41,71.55,20162.0
2018-04-09 14:05:00,71.53,71.58,71.47,71.49,4094.0,71.53,71.58,71.47,71.49,4094.0
2018-04-09 14:10:00,71.55,71.62,71.38,71.51,13395.0,71.55,71.62,71.38,71.51,13395.0
2018-04-09 14:15:00,71.47,71.56,71.4,71.52,5055.0,71.47,71.56,71.4,71.52,5055.0
2018-04-09 14:20:00,71.52,71.55,71.28,71.35,4761.0,71.52,71.55,71.28,71.35,4761.0
2018-04-09 14:25:00,71.36,71.52,71.35,71.46,5800.0,71.36,71.52,71.35,71.46,5800.0
2018-04-09 14:30:00,71.46,71.54,71.44,71.44,3643.0,71.46,71.54,71.44,71.44,3643.0
2018-04-09 14:35:00,71.45,71.46,71.28,71.28,6451.0,71.45,71.46,71.28,71.28,6451.0
2018-04-09 14:40:00,71.17,71.26,71.13,71.26,1500.0,71.17,71.26,71.13,71.26,1500.0
2018-04-09 14:45:00,71.26,71.27,71.21,71.21,8394.0,71.26,71.27,71.21,71.21,8394.0
2018-04-09 14:50:00,71.24,71.35,71.23,71.35,6940.0,71.24,71.35,71.23,71.35,6940.0
2018-04-09 14:55:00,71.31,71.41,71.3,71.3,4621.0,71.31,71.41,71.3,71.3,4621.0
2018-04-09 15:00:00,71.32,71.35,71.24,71.27,8933.0,71.32,71.35,71.24,71.27,8933.0
2018-04-09 15:05:00,71.26,71.3,71.13,71.15,6509.0,71.26,71.3,71.13,71.15,6509.0
2018-04-09 15:10:00,71.18,71.23,71.12,71.12,7163.0,71.18,71.23,71.12,71.12,7163.0
2018-04-09 15:15:00,71.11,71.11,71.04,71.05,5601.0,71.11,71.11,71.04,71.05,5601.0
2018-04-09 15:20:00,71.04,71.08,70.9,70.9,8254.0,71.04,71.08,70.9,70.9,8254.0
2018-04-09 15:25:00,70.92,70.98,70.85,70.88,9421.0,70.92,70.98,70.85,70.88,9421.0
2018-04-09 15:30:00,70.89,70.96,70.76,70.8,11672.0,70.89,70.96,70.76,70.8,11672.0
2018-04-09 15:35:00,70.8,70.88,70.8,70.83,9095.0,70.8,70.88,70.8,70.83,9095.0
2018-04-09 15:40:00,70.83,70.83,70.71,70.8,10320.0,70.83,70.83,70.71,70.8,10320.0
2018-04-09 15:45:00,70.82,70.93,70.64,70.66,16988.0,70.82,70.93,70.64,70.66,16988.0
2018-04-09 15:50:00,70.65,70.8,70.56,70.75,26165.0,70.65,70.8,70.56,70.75,26165.0
2018-04-09 15:55:00,70.73,70.75,70.41,70.54,39543.0,70.73,70.75,70.41,70.54,39543.0
2018-04-10 09:30:00,71.61,71.62,71.29,71.29,10329.0,71.61,71.62,71.29,71.29,10329.0
2018-04-10 09:35:00,71.27,71.34,70.97,71.09,8365.0,71.27,71.34,70.97,71.09,8365.0
2018-04-10 09:40:00,71.12,71.12,70.78,70.86,4744.0,71.12,71.12,70.78,70.86,4744.0
2018-04-10 09:45:00,70.83,71.09,70.79,71.09,10520.0,70.83,71.09,70.79,71.09,10520.0
2018-04-10 09:50:00,71.13,71.15,70.64,70.74,18930.0,71.13,71.15,70.64,70.74,18930.0
2018-04-10 09:55:00,70.73,70.89,70.71,70.83,12150.0,70.73,70.89,70.71,70.83,12150.0
2018-04-10 10:00:00,70.86,71.1,70.86,70.98,6879.0,70.86,71.1,70.86,70.98,6879.0
2018-04-10 10:05:00,71.0,71.08,70.94,71.0,8901.0,71.0,71.08,70.94,71.0,8901.0
2018-04-10 10:10:00,70.98,71.08,70.93,71.04,8935.0,70.98,71.08,70.93,71.04,8935.0
2018-04-10 10:15:00,71.04,71.1,70.88,70.89,15800.0,71.04,71.1,70.88,70.89,15800.0
2018-04-10 10:20:00,70.9,71.22,70.82,71.15,24023.0,70.9,71.22,70.82,71.15,24023.0
2018-04-10 10:25:00,71.11,71.39,70.99,71.36,16744.0,71.11,71.39,70.99,71.36,16744.0
2018-04-10 10:30:00,71.44,71.56,71.4,71.53,15095.0,71.44,71.56,71.4,71.53,15095.0
2018-04-10 10:35:00,71.51,71.85,71.5,71.73,20077.0,71.51,71.85,71.5,71.73,20077.0
2018-04-10 10:40:00,71.7,71.76,71.63,71.76,3600.0,71.7,71.76,71.63,71.76,3600.0
2018-04-10 10:45:00,71.78,71.93,71.73,71.81,11687.0,71.78,71.93,71.73,71.81,11687.0
2018-04-10 10:50:00,71.77,71.8,71.59,71.62,6890.0,71.77,71.8,71.59,71.62,6890.0
2018-04-10 10:55:00,71.6,71.61,71.41,71.51,7044.0,71.6,71.61,71.41,71.51,7044.0
2018-04-10 11:00:00,71.5,71.67,71.5,71.57,7347.0,71.5,71.67,71.5,71.57,7347.0
2018-04-10 11:05:00,71.57,71.58,71.44,71.51,6859.0,71.57,71.58,71.44,71.51,6859.0
2018-04-10 11:10:00,71.53,71.64,71.41,71.64,3565.0,71.53,71.64,71.41,71.64,3565.0
2018-04-10 11:15:00,71.62,71.69,71.54,71.56,2570.0,71.62,71.69,71.54,71.56,2570.0
2018-04-10 11:20:00,71.47,71.65,71.46,71.65,3400.0,71.47,71.65,71.46,71.65,3400.0
2018-04-10 11:25:00,71.6,71.67,71.41,71.42,3924.0,71.6,71.67,71.41,71.42,3924.0
2018-04-10 11:30:00,71.49,71.66,71.47,71.57,3500.0,71.49,71.66,71.47,71.57,3500.0
2018-04-10 11:35:00,71.57,71.65,71.52,71.6,5400.0,71.57,71.65,71.52,71.6,5400.0
2018-04-10 11:40:00,71.65,71.65,71.35,71.35,3444.0,71.65,71.65,71.35,71.35,3444.0
2018-04-10 11:45:00,71.37,71.38,71.26,71.3,4280.0,71.37,71.38,71.26,71.3,4280.0
2018-04-10 11:50:00,71.28,71.42,71.27,71.42,4000.0,71.28,71.42,71.27,71.42,4000.0
2018-04-10 11:55:00,71.44,71.49,71.36,71.36,2800.0,71.44,71.49,71.36,71.36,2800.0
2018-04-10 12:00:00,71.39,71.49,71.32,71.4,4362.0,71.39,71.49,71.32,71.4,4362.0
2018-04-10 12:05:00,71.46,71.6,71.45,71.49,9101.0,71.46,71.6,71.45,71.49,9101.0
2018-04-10 12:10:00,71.43,71.55,71.36,71.38,8255.0,71.43,71.55,71.36,71.38,8255.0
2018-04-10 12:15:00,71.41,71.53,71.37,71.47,4509.0,71.41,71.53,71.37,71.47,4509.0
2018-04-10 12:20:00,71.5,71.56,71.37,71.48,51139.0,71.5,71.56,71.37,71.48,51139.0
2018-04-10 12:25:00,71.51,71.51,71.38,71.45,3922.0,71.51,71.51,71.38,71.45,3922.0
2018-04-10 12:30:00,71.48,71.76,71.47,71.64,8300.0,71.48,71.76,71.47,71.64,8300.0
2018-04-10 12:35:00,71.65,71.77,71.64,71.71,4024.0,71.65,71.77,71.64,71.71,4024.0
2018-04-10 12:40:00,71.7,71.72,71.63,71.72,1600.0,71.7,71.72,71.63,71.72,1600.0
2018-04-10 12:45:00,71.66,71.76,71.53,71.76,2140.0,71.66,71.76,71.53,71.76,2140.0
2018-04-10 12:50:00,71.74,71.74,71.55,71.6,4500.0,71.74,71.74,71.55,71.6,4500.0
2018-04-10 12:55:00,71.74,71.77,71.71,71.75,7110.0,71.74,71.77,71.71,71.75,7110.0
2018-04-10 13:00:00,71.77,71.91,71.69,71.9,4057.0,71.77,71.91,71.69,71.9,4057.0
2018-04-10 13:05:00,71.87,71.91,71.75,71.81,5578.0,71.87,71.91,71.75,71.81,5578.0
2018-04-10 13:10:00,71.86,71.94,71.86,71.92,1473.0,71.86,71.94,71.86,71.92,1473.0
2018-04-10 13:15:00,71.95,72.03,71.92,71.98,6964.0,71.95,72.03,71.92,71.98,6964.0
2018-04-10 13:20:00,71.96,72.02,71.9,72.0,6849.0,71.96,72.02,71.9,72.0,6849.0
2018-04-10 13:25:00,71.98,72.03,71.93,72.03,5449.0,71.98,72.03,71.93,72.03,5449.0
2018-04-10 13:30:00,72.02,72.1,71.93,72.05,5428.0,72.02,72.1,71.93,72.05,5428.0
2018-04-10 13:35:00,72.05,72.07,72.0,72.03,4770.0,72.05,72.07,72.0,72.03,4770.0
2018-04-10 13:40:00,72.03,72.04,71.79,71.92,8992.0,72.03,72.04,71.79,71.92,8992.0
2018-04-10 13:45:00,71.92,72.0,71.85,71.98,3800.0,71.92,72.0,71.85,71.98,3800.0
2018-04-10 13:50:00,71.89,72.01,71.89,72.0,4197.0,71.89,72.01,71.89,72.0,4197.0
2018-04-10 13:55:00,72.02,72.03,71.92,71.97,7200.0,72.02,72.03,71.92,71.97,7200.0
2018-04-10 14:00:00,71.99,72.02,71.89,71.98,2217.0,71.99,72.02,71.89,71.98,2217.0
2018-04-10 14:05:00,71.95,72.01,71.93,71.95,5065.0,71.95,72.01,71.93,71.95,5065.0
2018-04-10 14:10:00,72.0,72.01,71.94,71.94,1600.0,72.0,72.01,71.94,71.94,1600.0
2018-04-10 14:15:00,71.94,72.0,71.9,71.97,3900.0,71.94,72.0,71.9,71.97,3900.0
2018-04-10 14:20:00,71.92,71.97,71.89,71.92,4412.0,71.92,71.97,71.89,71.92,4412.0
2018-04-10 14:25:00,71.9,71.94,71.85,71.89,3791.0,71.9,71.94,71.85,71.89,3791.0
2018-04-10 14:30:00,71.91,71.96,71.87,71.89,4850.0,71.91,71.96,71.87,71.89,4850.0
2018-04-10 14:35:00,71.89,71.89,71.75,71.81,5000.0,71.89,71.89,71.75,71.81,5000.0
2018-04-10 14:40:00,71.81,71.85,71.7,71.85,4004.0,71.81,71.85,71.7,71.85,4004.0
2018-04-10 14:45:00,71.87,71.97,71.87,71.93,5290.0,71.87,71.97,71.87,71.93,5290.0
2018-04-10 14:50:00,71.88,72.05,71.88,71.99,3700.0,71.88,72.05,71.88,71.99,3700.0
2018-04-10 14:55:00,71.95,72.07,71.95,72.05,5600.0,71.95,72.07,71.95,72.05,5600.0
2018-04-10 15:00:00,72.09,72.09,71.95,71.95,13713.0,72.09,72.09,71.95,71.95,13713.0
2018-04-10 15:05:00,71.96,72.18,71.93,72.15,16488.0,71.96,72.18,71.93,72.15,16488.0
2018-04-10 15:10:00,72.17,72.35,72.16,72.3,11401.0,72.17,72.35,72.16,72.3,11401.0
2018-04-10 15:15:00,72.25,72.33,72.21,72.32,6995.0,72.25,72.33,72.21,72.32,6995.0
2018-04-10 15:20:00,72.32,72.34,72.17,72.17,6550.0,72.32,72.34,72.17,72.17,6550.0
2018-04-10 15:25:00,72.14,72.26,72.07,72.26,9107.0,72.14,72.26,72.07,72.26,9107.0
2018-04-10 15:30:00,72.21,72.24,72.02,72.02,12679.0,72.21,72.24,72.02,72.02,12679.0
2018-04-10 15:35:00,72.03,72.05,71.86,71.91,16400.0,72.03,72.05,71.86,71.91,16400.0
2018-04-10 15:40:00,71.91,71.94,71.68,71.7,31889.0,71.91,71.94,71.68,71.7,31889.0
2018-04-10 15:45:00,71.76,71.95,71.73,71.87,30217.0,71.76,71.95,71.73,71.87,30217.0
2018-04-10 15:50:00,71.93,71.93,71.86,71.88,29610.0,71.93,71.93,71.86,71.88,29610.0
2018-04-10 15:55:00,71.9,71.92,71.84,71.87,46187.0,71.9,71.92,71.84,71.87,46187.0
2018-04-11 09:30:00,71.71,71.94,71.6,71.76,10460.0,71.71,71.94,71.6,71.76,10460.0
2018-04-11 09:35:00,71.81,72.44,71.78,72.44,8533.0,71.81,72.44,71.78,72.44,8533.0
2018-04-11 09:40:00,72.43,72.43,72.06,72.16,11767.0,72.43,72.43,72.06,72.16,11767.0
2018-04-11 09:45:00,72.16,72.31,71.92,71.92,8790.0,72.16,72.31,71.92,71.92,8790.0
2018-04-11 09:50:00,71.84,72.2,71.74,72.04,43885.0,71.84,72.2,71.74,72.04,43885.0
2018-04-11 09:55:00,72.12,72.25,71.92,72.06,7967.0,72.12,72.25,71.92,72.06,7967.0
2018-04-11 10:00:00,72.12,72.2,71.98,72.17,6840.0,72.12,72.2,71.98,72.17,6840.0
2018-04-11 10:05:00,72.1,72.14,71.99,72.04,6213.0,72.1,72.14,71.99,72.04,6213.0
2018-04-11 10:10:00,72.04,72.21,71.97,72.21,11415.0,72.04,72.21,71.97,72.21,11415.0
2018-04-11 10:15:00,72.24,72.3,72.14,72.14,5200.0,72.24,72.3,72.14,72.14,5200.0
2018-04-11 10:20:00,72.09,72.23,72.05,72.23,13337.0,72.09,72.23,72.05,72.23,13337.0
2018-04-11 10:25:00,72.2,72.3,72.12,72.27,9554.0,72.2,72.3,72.12,72.27,9554.0
2018-04-11 10:30:00,72.25,72.43,72.2,72.43,8021.0,72.25,72.43,72.2,72.43,8021.0
2018-04-11 10:35:00,72.45,72.81,72.44,72.66,47538.0,72.45,72.81,72.44,72.66,47538.0
2018-04-11 10:40:00,72.64,72.91,72.55,72.8,26518.0,72.64,72.91,72.55,72.8,26518.0
2018-04-11 10:45:00,72.84,72.85,72.68,72.72,4303.0,72.84,72.85,72.68,72.72,4303.0
2018-04-11 10:50:00,72.71,72.71,72.39,72.39,10370.0,72.71,72.71,72.39,72.39,10370.0
2018-04-11 10:55:00,72.39,72.53,72.17,72.2,18233.0,72.39,72.53,72.17,72.2,18233.0
2018-04-11 11:00:00,72.21,72.41,72.15,72.41,3330.0,72.21,72.41,72.15,72.41,3330.0
2018-04-11 11:05:00,72.44,72.55,72.42,72.54,2110.0,72.44,72.55,72.42,72.54,2110.0
2018-04-11 11:10:00,72.53,72.69,72.48,72.69,2300.0,72.53,72.69,72.48,72.69,2300.0
2018-04-11 11:15:00,72.71,72.73,72.44,72.55,5200.0,72.71,72.73,72.44,72.55,5200.0
2018-04-11 11:20:00,72.47,72.54,72.4,72.41,5460.0,72.47,72.54,72.4,72.41,5460.0
2018-04-11 11:25:00,72.5,72.6,72.5,72.55,2827.0,72.5,72.6,72.5,72.55,2827.0
2018-04-11 11:30:00,72.57,72.57,72.49,72.49,2737.0,72.57,72.57,72.49,72.49,2737.0
2018-04-11 11:35:00,72.48,72.68,72.41,72.62,6298.0,72.48,72.68,72.41,72.62,6298.0
2018-04-11 11:40:00,72.67,72.8,72.67,72.75,6062.0,72.67,72.8,72.67,72.75,6062.0
2018-04-11 11:45:00,72.81,72.82,72.75,72.76,800.0,72.81,72.82,72.75,72.76,800.0
2018-04-11 11:50:00,72.79,73.2,72.78,73.17,10363.0,72.79,73.2,72.78,73.17,10363.0
2018-04-11 11:55:00,73.2,73.36,73.04,73.09,10831.0,73.2,73.36,73.04,73.09,10831.0
2018-04-11 12:00:00,73.13,73.15,72.99,72.99,12697.0,73.13,73.15,72.99,72.99,12697.0
2018-04-11 12:05:00,72.91,73.01,72.76,72.76,5743.0,72.91,73.01,72.76,72.76,5743.0
2018-04-11 12:10:00,72.77,72.94,72.77,72.84,2540.0,72.77,72.94,72.77,72.84,2540.0
2018-04-11 12:15:00,72.82,72.86,72.72,72.75,4246.0,72.82,72.86,72.72,72.75,4246.0
2018-04-11 12:20:00,72.8,72.98,72.8,72.96,2767.0,72.8,72.98,72.8,72.96,2767.0
2018-04-11 12:25:00,72.97,73.06,72.9,73.02,3900.0,72.97,73.06,72.9,73.02,3900.0
2018-04-11 12:30:00,73.03,73.04,72.89,72.9,6889.0,73.03,73.04,72.89,72.9,6889.0
2018-04-11 12:35:00,72.87,72.91,72.66,72.66,4564.0,72.87,72.91,72.66,72.66,4564.0
2018-04-11 12:40:00,72.64,72.81,72.64,72.76,3918.0,72.64,72.81,72.64,72.76,3918.0
2018-04-11 12:45:00,72.76,72.76,72.58,72.68,2417.0,72.76,72.76,72.58,72.68,2417.0
2018-04-11 12:50:00,72.7,72.76,72.58,72.58,3102.0,72.7,72.76,72.58,72.58,3102.0
2018-04-11 12:55:00,72.63,72.71,72.55,72.67,3715.0,72.63,72.71,72.55,72.67,3715.0
2018-04-11 13:00:00,72.71,72.74,72.68,72.74,700.0,72.71,72.74,72.68,72.74,700.0
2018-04-11 13:05:00,72.74,72.83,72.68,72.71,3025.0,72.74,72.83,72.68,72.71,3025.0
2018-04-11 13:10:00,72.68,72.68,72.63,72.65,800.0,72.68,72.68,72.63,72.65,800.0
2018-04-11 13:15:00,72.71,72.82,72.68,72.76,5172.0,72.71,72.82,72.68,72.76,5172.0
2018-04-11 13:20:00,72.76,72.79,72.7,72.76,2800.0,72.76,72.79,72.7,72.76,2800.0
2018-04-11 13:25:00,72.73,72.73,72.57,72.61,1610.0,72.73,72.73,72.57,72.61,1610.0
2018-04-11 13:30:00,72.57,72.57,72.39,72.52,4185.0,72.57,72.57,72.39,72.52,4185.0
2018-04-11 13:35:00,72.56,72.59,72.51,72.58,3400.0,72.56,72.59,72.51,72.58,3400.0
2018-04-11 13:40:00,72.63,72.68,72.59,72.68,1305.0,72.63,72.68,72.59,72.68,1305.0
2018-04-11 13:45:00,72.63,72.69,72.58,72.69,1679.0,72.63,72.69,72.58,72.69,1679.0
2018-04-11 13:50:00,72.7,72.74,72.66,72.7,3726.0,72.7,72.74,72.66,72.7,3726.0
2018-04-11 13:55:00,72.7,72.82,72.7,72.82,1000.0,72.7,72.82,72.7,72.82,1000.0
2018-04-11 14:00:00,72.84,72.86,72.81,72.86,2200.0,72.84,72.86,72.81,72.86,2200.0
2018-04-11 14:05:00,72.81,72.81,72.51,72.51,2300.0,72.81,72.81,72.51,72.51,2300.0
2018-04-11 14:10:00,72.48,72.48,72.4,72.44,5300.0,72.48,72.48,72.4,72.44,5300.0
2018-04-11 14:15:00,72.47,72.57,72.44,72.56,2314.0,72.47,72.57,72.44,72.56,2314.0
2018-04-11 14:20:00,72.61,72.61,72.5,72.55,3658.0,72.61,72.61,72.5,72.55,3658.0
2018-04-11 14:25:00,72.52,72.52,72.31,72.39,2383.0,72.52,72.52,72.31,72.39,2383.0
2018-04-11 14:30:00,72.4,72.47,72.37,72.42,4274.0,72.4,72.47,72.37,72.42,4274.0
2018-04-11 14:35:00,72.4,72.46,72.39,72.42,4911.0,72.4,72.46,72.39,72.42,4911.0
2018-04-11 14:40:00,72.42,72.5,72.41,72.44,3100.0,72.42,72.5,72.41,72.44,3100.0
2018-04-11 14:45:00,72.41,72.46,72.33,72.46,1300.0,72.41,72.46,72.33,72.46,1300.0
2018-04-11 14:50:00,72.42,72.43,72.24,72.25,5512.0,72.42,72.43,72.24,72.25,5512.0
2018-04-11 14:55:00,72.3,72.52,72.3,72.5,2120.0,72.3,72.52,72.3,72.5,2120.0
2018-04-11 15:00:00,72.46,72.57,72.44,72.48,5176.0,72.46,72.57,72.44,72.48,5176.0
2018-04-11 15:05:00,72.51,72.51,72.21,72.26,6105.0,72.51,72.51,72.21,72.26,6105.0
2018-04-11 15:10:00,72.23,72.23,72.12,72.18,4390.0,72.23,72.23,72.12,72.18,4390.0
2018-04-11 15:15:00,72.2,72.2,71.97,72.06,37364.0,72.2,72.2,71.97,72.06,37364.0
2018-04-11 15:20:00,72.14,72.14,72.02,72.07,4978.0,72.14,72.14,72.02,72.07,4978.0
2018-04-11 15:25:00,72.07,72.11,72.03,72.09,4661.0,72.07,72.11,72.03,72.09,4661.0
2018-04-11 15:30:00,72.1,72.33,72.1,72.33,2794.0,72.1,72.33,72.1,72.33,2794.0
2018-04-11 15:35:00,72.31,72.41,72.31,72.38,5220.0,72.31,72.41,72.31,72.38,5220.0
2018-04-11 15:40:00,72.42,72.52,72.39,72.41,9032.0,72.42,72.52,72.39,72.41,9032.0
2018-04-11 15:45:00,72.43,72.46,72.3,72.3,11456.0,72.43,72.46,72.3,72.3,11456.0
2018-04-11 15:50:00,72.26,72.31,72.26,72.26,8307.0,72.26,72.31,72.26,72.26,8307.0
2018-04-11 15:55:00,72.26,72.28,72.17,72.26,22513.0,72.26,72.28,72.17,72.26,22513.0
2018-04-12 09:30:00,72.75,73.19,72.51,72.51,6617.0,72.75,73.19,72.51,72.51,6617.0
2018-04-12 09:35:00,72.52,72.55,72.39,72.53,1008.0,72.52,72.55,72.39,72.53,1008.0
2018-04-12 09:40:00,72.58,72.74,72.34,72.74,4445.0,72.58,72.74,72.34,72.74,4445.0
2018-04-12 09:45:00,72.78,72.81,72.57,72.64,3490.0,72.78,72.81,72.57,72.64,3490.0
2018-04-12 09:50:00,72.66,72.88,72.65,72.88,4378.0,72.66,72.88,72.65,72.88,4378.0
2018-04-12 09:55:00,72.75,73.07,72.69,73.07,4647.0,72.75,73.07,72.69,73.07,4647.0
2018-04-12 10:00:00,73.03,73.03,72.74,72.74,2840.0,73.03,73.03,72.74,72.74,2840.0
2018-04-12 10:05:00,72.82,72.88,72.78,72.88,1925.0,72.82,72.88,72.78,72.88,1925.0
2018-04-12 10:10:00,72.88,73.01,72.88,72.98,3800.0,72.88,73.01,72.88,72.98,3800.0
2018-04-12 10:15:00,73.02,73.23,73.02,73.09,4466.0,73.02,73.23,73.02,73.09,4466.0
2018-04-12 10:20:00,73.13,73.13,73.04,73.09,919.0,73.13,73.13,73.04,73.09,919.0
2018-04-12 10:25:00,73.06,73.06,72.78,72.93,14307.0,73.06,73.06,72.78,72.93,14307.0
2018-04-12 10:30:00,72.97,73.06,72.96,73.06,2700.0,72.97,73.06,72.96,73.06,2700.0
2018-04-12 10:35:00,73.03,73.06,72.96,73.06,2629.0,73.03,73.06,72.96,73.06,2629.0
2018-04-12 10:40:00,73.08,73.33,73.08,73.33,12771.0,73.08,73.33,73.08,73.33,12771.0
2018-04-12 10:45:00,73.34,73.5,73.31,73.48,32660.0,73.34,73.5,73.31,73.48,32660.0
2018-04-12 10:50:00,73.48,73.54,73.45,73.5,26387.0,73.48,73.54,73.45,73.5,26387.0
2018-04-12 10:55:00,73.5,73.52,73.41,73.5,12264.0,73.5,73.52,73.41,73.5,12264.0
2018-04-12 11:00:00,73.48,73.54,73.43,73.43,9714.0,73.48,73.54,73.43,73.43,9714.0
2018-04-12 11:05:00,73.44,73.48,73.38,73.46,10111.0,73.44,73.48,73.38,73.46,10111.0
2018-04-12 11:10:00,73.49,73.57,73.44,73.45,8943.0,73.49,73.57,73.44,73.45,8943.0
2018-04-12 11:15:00,73.49,73.59,73.48,73.56,7566.0,73.49,73.59,73.48,73.56,7566.0
2018-04-12 11:20:00,73.58,73.81,73.58,73.81,6953.0,73.58,73.81,73.58,73.81,6953.0
2018-04-12 11:25:00,73.78,73.86,73.72,73.81,10464.0,73.78,73.86,73.72,73.81,10464.0
2018-04-12 11:30:00,73.84,73.85,73.72,73.76,9458.0,73.84,73.85,73.72,73.76,9458.0
2018-04-12 11:35:00,73.77,73.84,73.73,73.74,6990.0,73.77,73.84,73.73,73.74,6990.0
2018-04-12 11:40:00,73.74,73.78,73.71,73.77,8628.0,73.74,73.78,73.71,73.77,8628.0
2018-04-12 11:45:00,73.75,73.77,73.56,73.57,6747.0,73.75,73.77,73.56,73.57,6747.0
2018-04-12 11:50:00,73.54,73.54,73.45,73.45,16092.0,73.54,73.54,73.45,73.45,16092.0
2018-04-12 11:55:00,73.45,73.57,73.44,73.55,5125.0,73.45,73.57,73.44,73.55,5125.0
2018-04-12 12:00:00,73.54,73.58,73.3,73.32,11094.0,73.54,73.58,73.3,73.32,11094.0
2018-04-12 12:05:00,73.3,73.4,73.3,73.4,4270.0,73.3,73.4,73.3,73.4,4270.0
2018-04-12 12:10:00,73.43,73.5,73.38,73.5,4049.0,73.43,73.5,73.38,73.5,4049.0
2018-04-12 12:15:00,73.51,73.6,73.41,73.6,4203.0,73.51,73.6,73.41,73.6,4203.0
2018-04-12 12:20:00,73.6,73.6,73.33,73.37,3859.0,73.6,73.6,73.33,73.37,3859.0
2018-04-12 12:25:00,73.37,73.39,73.3,73.33,3791.0,73.37,73.39,73.3,73.33,3791.0
2018-04-12 12:30:00,73.3,73.36,73.3,73.3,1822.0,73.3,73.36,73.3,73.3,1822.0
2018-04-12 12:35:00,73.31,73.36,73.29,73.3,4800.0,73.31,73.36,73.29,73.3,4800.0
2018-04-12 12:40:00,73.3,73.34,73.3,73.34,4081.0,73.3,73.34,73.3,73.34,4081.0
2018-04-12 12:45:00,73.36,73.51,73.36,73.38,7542.0,73.36,73.51,73.36,73.38,7542.0
2018-04-12 12:50:00,73.36,73.36,73.23,73.25,4761.0,73.36,73.36,73.23,73.25,4761.0
2018-04-12 12:55:00,73.27,73.36,73.27,73.32,3500.0,73.27,73.36,73.27,73.32,3500.0
2018-04-12 13:00:00,73.34,73.38,73.15,73.15,11786.0,73.34,73.38,73.15,73.15,11786.0
2018-04-12 13:05:00,73.16,73.32,73.14,73.19,3084.0,73.16,73.32,73.14,73.19,3084.0
2018-04-12 13:10:00,73.15,73.19,73.14,73.17,1900.0,73.15,73.19,73.14,73.17,1900.0
2018-04-12 13:15:00,73.15,73.18,73.0,73.17,3532.0,73.15,73.18,73.0,73.17,3532.0
2018-04-12 13:20:00,73.18,73.2,73.08,73.13,4728.0,73.18,73.2,73.08,73.13,4728.0
2018-04-12 13:25:00,73.11,73.11,72.97,73.07,4534.0,73.11,73.11,72.97,73.07,4534.0
2018-04-12 13:30:00,73.0,73.21,72.95,73.19,12633.0,73.0,73.21,72.95,73.19,12633.0
2018-04-12 13:35:00,73.21,73.26,73.15,73.25,3200.0,73.21,73.26,73.15,73.25,3200.0
2018-04-12 13:40:00,73.2,73.31,73.13,73.18,7037.0,73.2,73.31,73.13,73.18,7037.0
2018-04-12 13:45:00,73.24,73.24,73.01,73.03,6250.0,73.24,73.24,73.01,73.03,6250.0
2018-04-12 13:50:00,73.04,73.24,73.02,73.06,12532.0,73.04,73.24,73.02,73.06,12532.0
2018-04-12 13:55:00,73.04,73.1,72.95,72.97,3400.0,73.04,73.1,72.95,72.97,3400.0
2018-04-12 14:00:00,72.98,73.06,72.95,73.06,9932.0,72.98,73.06,72.95,73.06,9932.0
2018-04-12 14:05:00,73.02,73.1,72.97,73.07,9569.0,73.02,73.1,72.97,73.07,9569.0
2018-04-12 14:10:00,73.07,73.15,73.07,73.08,5735.0,73.07,73.15,73.07,73.08,5735.0
2018-04-12 14:15:00,73.08,73.14,73.06,73.07,5335.0,73.08,73.14,73.06,73.07,5335.0
2018-04-12 14:20:00,73.08,73.14,73.07,73.07,5922.0,73.08,73.14,73.07,73.07,5922.0
2018-04-12 14:25:00,73.07,73.08,73.0,73.05,3500.0,73.07,73.08,73.0,73.05,3500.0
2018-04-12 14:30:00,73.05,73.14,73.02,73.14,17720.0,73.05,73.14,73.02,73.14,17720.0
2018-04-12 14:35:00,73.15,73.19,73.11,73.19,2589.0,73.15,73.19,73.11,73.19,2589.0
2018-04-12 14:40:00,73.19,73.27,73.17,73.26,5286.0,73.19,73.27,73.17,73.26,5286.0
2018-04-12 14:45:00,73.25,73.25,73.12,73.17,3100.0,73.25,73.25,73.12,73.17,3100.0
2018-04-12 14:50:00,73.19,73.29,73.19,73.29,5181.0,73.19,73.29,73.19,73.29,5181.0
2018-04-12 14:55:00,73.22,73.3,73.22,73.28,1887.0,73.22,73.3,73.22,73.28,1887.0
2018-04-12 15:00:00,73.31,73.33,73.2,73.23,5378.0,73.31,73.33,73.2,73.23,5378.0
2018-04-12 15:05:00,73.23,73.32,73.2,73.27,7317.0,73.23,73.32,73.2,73.27,7317.0
2018-04-12 15:10:00,73.28,73.43,73.28,73.43,4400.0,73.28,73.43,73.28,73.43,4400.0
2018-04-12 15:15:00,73.46,73.47,73.39,73.43,6606.0,73.46,73.47,73.39,73.43,6606.0
2018-04-12 15:20:00,73.41,73.45,73.38,73.41,6100.0,73.41,73.45,73.38,73.41,6100.0
2018-04-12 15:25:00,73.42,73.49,73.38,73.4,9825.0,73.42,73.49,73.38,73.4,9825.0
2018-04-12 15:30:00,73.43,73.47,73.41,73.44,15210.0,73.43,73.47,73.41,73.44,15210.0
2018-04-12 15:35:00,73.44,73.46,73.39,73.45,16680.0,73.44,73.46,73.39,73.45,16680.0
2018-04-12 15:40:00,73.43,73.45,73.38,73.39,7927.0,73.43,73.45,73.38,73.39,7927.0
2018-04-12 15:45:00,73.39,73.4,73.27,73.3,31843.0,73.39,73.4,73.27,73.3,31843.0
2018-04-12 15:50:00,73.32,73.4,73.31,73.39,26730.0,73.32,73.4,73.31,73.39,26730.0
2018-04-12 15:55:00,73.38,73.4,73.3,73.34,87094.0,73.38,73.4,73.3,73.34,87094.0
2018-04-13 09:30:00,73.89,73.99,73.19,73.19,14813.0,73.89,73.99,73.19,73.19,14813.0
2018-04-13 09:35:00,73.12,73.35,73.08,73.34,3260.0,73.12,73.35,73.08,73.34,3260.0
2018-04-13 09:40:00,73.42,73.43,73.11,73.11,8990.0,73.42,73.43,73.11,73.11,8990.0
2018-04-13 09:45:00,73.13,73.18,72.82,72.83,7153.0,73.13,73.18,72.82,72.83,7153.0
2018-04-13 09:50:00,72.78,72.94,72.58,72.64,8193.0,72.78,72.94,72.58,72.64,8193.0
2018-04-13 09:55:00,72.58,72.73,72.53,72.71,2650.0,72.58,72.73,72.53,72.71,2650.0
2018-04-13 10:00:00,72.75,72.96,72.5,72.56,4371.0,72.75,72.96,72.5,72.56,4371.0
2018-04-13 10:05:00,72.48,72.58,72.39,72.46,19350.0,72.48,72.58,72.39,72.46,19350.0
2018-04-13 10:10:00,72.48,72.64,72.46,72.64,7466.0,72.48,72.64,72.46,72.64,7466.0
2018-04-13 10:15:00,72.7,72.78,72.65,72.78,800.0,72.7,72.78,72.65,72.78,800.0
2018-04-13 10:20:00,72.8,72.8,72.59,72.6,3151.0,72.8,72.8,72.59,72.6,3151.0
2018-04-13 10:25:00,72.56,72.66,72.15,72.34,8991.0,72.56,72.66,72.15,72.34,8991.0
2018-04-13 10:30:00,72.32,72.46,72.19,72.46,5160.0,72.32,72.46,72.19,72.46,5160.0
2018-04-13 10:35:00,72.5,72.51,72.22,72.29,5300.0,72.5,72.51,72.22,72.29,5300.0
2018-04-13 10:40:00,72.3,72.41,72.29,72.3,2220.0,72.3,72.41,72.29,72.3,2220.0
2018-04-13 10:45:00,72.31,72.31,72.17,72.26,3775.0,72.31,72.31,72.17,72.26,3775.0
2018-04-13 10:50:00,72.3,72.33,72.18,72.18,1850.0,72.3,72.33,72.18,72.18,1850.0
2018-04-13 10:55:00,72.18,72.22,71.95,71.95,4430.0,72.18,72.22,71.95,71.95,4430.0
2018-04-13 11:00:00,71.95,71.97,71.83,71.85,9164.0,71.95,71.97,71.83,71.85,9164.0
2018-04-13 11:05:00,71.93,72.13,71.83,72.13,1700.0,71.93,72.13,71.83,72.13,1700.0
2018-04-13 11:10:00,72.13,72.22,72.09,72.09,2495.0,72.13,72.22,72.09,72.09,2495.0
2018-04-13 11:15:00,72.17,72.2,72.09,72.15,5687.0,72.17,72.2,72.09,72.15,5687.0
2018-04-13 11:20:00,72.18,72.28,72.15,72.28,1670.0,72.18,72.28,72.15,72.28,1670.0
2018-04-13 11:25:00,72.3,72.3,72.13,72.15,2100.0,72.3,72.3,72.13,72.15,2100.0
2018-04-13 11:30:00,72.07,72.17,72.03,72.03,3214.0,72.07,72.17,72.03,72.03,3214.0
2018-04-13 11:35:00,72.06,72.2,72.05,72.11,5175.0,72.06,72.2,72.05,72.11,5175.0
2018-04-13 11:40:00,72.05,72.15,71.93,72.13,5264.0,72.05,72.15,71.93,72.13,5264.0
2018-04-13 11:45:00,72.1,72.11,72.05,72.05,1119.0,72.1,72.11,72.05,72.05,1119.0
2018-04-13 11:50:00,72.02,72.07,71.91,71.91,3000.0,72.02,72.07,71.91,71.91,3000.0
2018-04-13 11:55:00,71.94,72.08,71.93,72.02,1400.0,71.94,72.08,71.93,72.02,1400.0
2018-04-13 12:00:00,72.06,72.2,72.06,72.2,2611.0,72.06,72.2,72.06,72.2,2611.0
2018-04-13 12:05:00,72.22,72.22,72.05,72.1,3324.0,72.22,72.22,72.05,72.1,3324.0
2018-04-13 12:10:00,72.1,72.33,72.1,72.31,1850.0,72.1,72.33,72.1,72.31,1850.0
2018-04-13 12:15:00,72.29,72.32,72.17,72.17,6362.0,72.29,72.32,72.17,72.17,6362.0
2018-04-13 12:20:00,72.18,72.21,72.09,72.1,4404.0,72.18,72.21,72.09,72.1,4404.0
2018-04-13 12:25:00,72.08,72.19,72.07,72.16,4300.0,72.08,72.19,72.07,72.16,4300.0
2018-04-13 12:30:00,72.19,72.2,72.13,72.14,3707.0,72.19,72.2,72.13,72.14,3707.0
2018-04-13 12:35:00,72.16,72.19,72.01,72.01,2750.0,72.16,72.19,72.01,72.01,2750.0
2018-04-13 12:40:00,72.01,72.1,72.0,72.06,5447.0,72.01,72.1,72.0,72.06,5447.0
2018-04-13 12:45:00,72.06,72.06,72.01,72.04,3430.0,72.06,72.06,72.01,72.04,3430.0
2018-04-13 12:50:00,72.1,72.16,72.06,72.07,3297.0,72.1,72.16,72.06,72.07,3297.0
2018-04-13 12:55:00,72.12,72.25,72.12,72.23,4100.0,72.12,72.25,72.12,72.23,4100.0
2018-04-13 13:00:00,72.22,72.34,72.22,72.34,2843.0,72.22,72.34,72.22,72.34,2843.0
2018-04-13 13:05:00,72.3,72.36,72.27,72.34,2520.0,72.3,72.36,72.27,72.34,2520.0
2018-04-13 13:10:00,72.33,72.33,72.26,72.26,2200.0,72.33,72.33,72.26,72.26,2200.0
2018-04-13 13:15:00,72.32,72.38,72.32,72.35,1900.0,72.32,72.38,72.32,72.35,1900.0
2018-04-13 13:20:00,72.41,72.47,72.41,72.47,700.0,72.41,72.47,72.41,72.47,700.0
2018-04-13 13:25:00,72.5,72.6,72.48,72.49,4143.0,72.5,72.6,72.48,72.49,4143.0
2018-04-13 13:30:00,72.48,72.48,72.35,72.41,3100.0,72.48,72.48,72.35,72.41,3100.0
2018-04-13 13:35:00,72.39,72.51,72.35,72.5,2261.0,72.39,72.51,72.35,72.5,2261.0
2018-04-13 13:40:00,72.5,72.52,72.46,72.5,5300.0,72.5,72.52,72.46,72.5,5300.0
2018-04-13 13:45:00,72.48,72.49,72.41,72.46,2372.0,72.48,72.49,72.41,72.46,2372.0
2018-04-13 13:50:00,72.5,72.5,72.41,72.45,6249.0,72.5,72.5,72.41,72.45,6249.0
2018-04-13 13:55:00,72.41,72.41,72.27,72.32,7867.0,72.41,72.41,72.27,72.32,7867.0
2018-04-13 14:00:00,72.33,72.39,72.33,72.39,1200.0,72.33,72.39,72.33,72.39,1200.0
2018-04-13 14:05:00,72.39,72.46,72.39,72.44,2900.0,72.39,72.46,72.39,72.44,2900.0
2018-04-13 14:10:00,72.46,72.49,72.41,72.44,6900.0,72.46,72.49,72.41,72.44,6900.0
2018-04-13 14:15:00,72.41,72.42,72.34,72.34,3700.0,72.41,72.42,72.34,72.34,3700.0
2018-04-13 14:20:00,72.36,72.39,72.32,72.32,3046.0,72.36,72.39,72.32,72.32,3046.0
2018-04-13 14:25:00,72.31,72.45,72.28,72.44,11200.0,72.31,72.45,72.28,72.44,11200.0
2018-04-13 14:30:00,72.42,72.57,72.41,72.51,10651.0,72.42,72.57,72.41,72.51,10651.0
2018-04-13 14:35:00,72.53,72.56,72.43,72.47,3050.0,72.53,72.56,72.43,72.47,3050.0
2018-04-13 14:40:00,72.48,72.49,72.38,72.47,1400.0,72.48,72.49,72.38,72.47,1400.0
2018-04-13 14:45:00,72.47,72.47,72.31,72.31,4431.0,72.47,72.47,72.31,72.31,4431.0
2018-04-13 14:50:00,72.29,72.3,72.13,72.21,7609.0,72.29,72.3,72.13,72.21,7609.0
2018-04-13 14:55:00,72.19,72.21,72.14,72.21,3090.0,72.19,72.21,72.14,72.21,3090.0
2018-04-13 15:00:00,72.19,72.21,72.05,72.08,9134.0,72.19,72.21,72.05,72.08,9134.0
2018-04-13 15:05:00,72.03,72.17,71.93,72.05,37737.0,72.03,72.17,71.93,72.05,37737.0
2018-04-13 15:10:00,71.99,72.04,71.95,71.99,5900.0,71.99,72.04,71.95,71.99,5900.0
2018-04-13 15:15:00,71.94,71.94,71.73,71.73,3771.0,71.94,71.94,71.73,71.73,3771.0
2018-04-13 15:20:00,71.74,71.86,71.73,71.79,4297.0,71.74,71.86,71.73,71.79,4297.0
2018-04-13 15:25:00,71.76,71.8,71.73,71.77,3326.0,71.76,71.8,71.73,71.77,3326.0
2018-04-13 15:30:00,71.73,71.86,71.72,71.83,8003.0,71.73,71.86,71.72,71.83,8003.0
2018-04-13 15:35:00,71.8,71.8,71.67,71.72,25027.0,71.8,71.8,71.67,71.72,25027.0
2018-04-13 15:40:00,71.73,71.85,71.72,71.79,31704.0,71.73,71.85,71.72,71.79,31704.0
2018-04-13 15:45:00,71.76,71.97,71.76,71.94,21046.0,71.76,71.97,71.76,71.94,21046.0
2018-04-13 15:50:00,71.94,72.14,71.94,72.11,13147.0,71.94,72.14,71.94,72.11,13147.0
2018-04-13 15:55:00,72.12,72.12,71.99,72.05,28213.0,72.12,72.12,71.99,72.05,28213.0
2018-04-16 09:30:00,72.59,72.81,72.49,72.77,16994.0,72.59,72.81,72.49,72.77,16994.0
2018-04-16 09:35:00,72.63,72.73,72.4,72.54,3088.0,72.63,72.73,72.4,72.54,3088.0
2018-04-16 09:40:00,72.51,72.55,72.08,72.27,4593.0,72.51,72.55,72.08,72.27,4593.0
2018-04-16 09:45:00,72.33,72.5,72.15,72.34,6022.0,72.33,72.5,72.15,72.34,6022.0
2018-04-16 09:50:00,72.27,72.27,72.06,72.19,1901.0,72.27,72.27,72.06,72.19,1901.0
2018-04-16 09:55:00,72.2,72.22,72.15,72.21,1200.0,72.2,72.22,72.15,72.21,1200.0
2018-04-16 10:00:00,72.22,72.61,72.21,72.61,4469.0,72.22,72.61,72.21,72.61,4469.0
2018-04-16 10:05:00,72.53,72.75,72.5,72.68,3274.0,72.53,72.75,72.5,72.68,3274.0
2018-04-16 10:10:00,72.68,72.77,72.63,72.66,4172.0,72.68,72.77,72.63,72.66,4172.0
2018-04-16 10:15:00,72.69,72.74,72.57,72.57,6754.0,72.69,72.74,72.57,72.57,6754.0
2018-04-16 10:20:00,72.6,72.72,72.59,72.64,6525.0,72.6,72.72,72.59,72.64,6525.0
2018-04-16 10:25:00,72.63,72.65,72.46,72.46,5808.0,72.63,72.65,72.46,72.46,5808.0
2018-04-16 10:30:00,72.46,72.49,72.3,72.3,3100.0,72.46,72.49,72.3,72.3,3100.0
2018-04-16 10:35:00,72.3,72.36,72.22,72.3,7200.0,72.3,72.36,72.22,72.3,7200.0
2018-04-16 10:40:00,72.28,72.28,71.91,71.92,27479.0,72.28,72.28,71.91,71.92,27479.0
2018-04-16 10:45:00,71.95,72.16,71.95,71.95,12890.0,71.95,72.16,71.95,71.95,12890.0
2018-04-16 10:50:00,71.95,71.98,71.72,71.87,11013.0,71.95,71.98,71.72,71.87,11013.0
2018-04-16 10:55:00,71.9,72.0,71.85,71.85,13116.0,71.9,72.0,71.85,71.85,13116.0
2018-04-16 11:00:00,71.89,72.05,71.89,71.9,2772.0,71.89,72.05,71.89,71.9,2772.0
2018-04-16 11:05:00,71.88,71.94,71.82,71.91,5250.0,71.88,71.94,71.82,71.91,5250.0
2018-04-16 11:10:00,71.82,71.82,71.55,71.55,3750.0,71.82,71.82,71.55,71.55,3750.0
2018-04-16 11:15:00,71.53,71.67,71.51,71.59,3500.0,71.53,71.67,71.51,71.59,3500.0
2018-04-16 11:20:00,71.64,71.86,71.58,71.85,14778.0,71.64,71.86,71.58,71.85,14778.0
2018-04-16 11:25:00,71.85,71.86,71.66,71.84,9300.0,71.85,71.86,71.66,71.84,9300.0
2018-04-16 11:30:00,71.86,72.06,71.83,71.98,5500.0,71.86,72.06,71.83,71.98,5500.0
2018-04-16 11:35:00,72.0,72.1,71.97,72.09,6200.0,72.0,72.1,71.97,72.09,6200.0
2018-04-16 11:40:00,72.05,72.06,71.79,71.98,40202.0,72.05,72.06,71.79,71.98,40202.0
2018-04-16 11:45:00,72.02,72.14,71.95,72.1,14702.0,72.02,72.14,71.95,72.1,14702.0
2018-04-16 11:50:00,72.28,72.33,72.08,72.08,4752.0,72.28,72.33,72.08,72.08,4752.0
2018-04-16 11:55:00,72.09,72.1,71.98,72.0,7746.0,72.09,72.1,71.98,72.0,7746.0
2018-04-16 12:00:00,72.03,72.15,71.99,72.05,23814.0,72.03,72.15,71.99,72.05,23814.0
2018-04-16 12:05:00,72.05,72.16,72.04,72.09,8217.0,72.05,72.16,72.04,72.09,8217.0
2018-04-16 12:10:00,72.08,72.24,72.03,72.17,9057.0,72.08,72.24,72.03,72.17,9057.0
2018-04-16 12:15:00,72.13,72.36,72.13,72.32,2125.0,72.13,72.36,72.13,72.32,2125.0
2018-04-16 12:20:00,72.32,72.5,72.27,72.46,2600.0,72.32,72.5,72.27,72.46,2600.0
2018-04-16 12:25:00,72.47,72.52,72.44,72.5,2599.0,72.47,72.52,72.44,72.5,2599.0
2018-04-16 12:30:00,72.51,72.55,72.47,72.53,2427.0,72.51,72.55,72.47,72.53,2427.0
2018-04-16 12:35:00,72.55,72.55,72.33,72.41,3100.0,72.55,72.55,72.33,72.41,3100.0
2018-04-16 12:40:00,72.44,72.52,72.43,72.48,3405.0,72.44,72.52,72.43,72.48,3405.0
2018-04-16 12:45:00,72.51,72.59,72.46,72.49,2100.0,72.51,72.59,72.46,72.49,2100.0
2018-04-16 12:50:00,72.5,72.66,72.5,72.56,3951.0,72.5,72.66,72.5,72.56,3951.0
2018-04-16 12:55:00,72.57,72.57,72.46,72.48,1957.0,72.57,72.57,72.46,72.48,1957.0
2018-04-16 13:00:00,72.48,72.5,72.35,72.35,3700.0,72.48,72.5,72.35,72.35,3700.0
2018-04-16 13:05:00,72.33,72.53,72.3,72.53,5585.0,72.33,72.53,72.3,72.53,5585.0
2018-04-16 13:10:00,72.48,72.66,72.48,72.54,7800.0,72.48,72.66,72.48,72.54,7800.0
2018-04-16 13:15:00,72.57,72.6,72.53,72.53,2625.0,72.57,72.6,72.53,72.53,2625.0
2018-04-16 13:20:00,72.54,72.54,72.37,72.39,4900.0,72.54,72.54,72.37,72.39,4900.0
2018-04-16 13:25:00,72.41,72.44,72.32,72.32,2700.0,72.41,72.44,72.32,72.32,2700.0
2018-04-16 13:30:00,72.37,72.4,72.28,72.28,1567.0,72.37,72.4,72.28,72.28,1567.0
2018-04-16 13:35:00,72.28,72.33,72.18,72.18,2684.0,72.28,72.33,72.18,72.18,2684.0
2018-04-16 13:40:00,72.27,72.29,72.22,72.26,800.0,72.27,72.29,72.22,72.26,800.0
2018-04-16 13:45:00,72.26,72.3,72.24,72.27,1303.0,72.26,72.3,72.24,72.27,1303.0
2018-04-16 13:50:00,72.27,72.28,72.15,72.15,3300.0,72.27,72.28,72.15,72.15,3300.0
2018-04-16 13:55:00,72.13,72.19,72.06,72.19,4900.0,72.13,72.19,72.06,72.19,4900.0
2018-04-16 14:00:00,72.19,72.21,72.08,72.09,4708.0,72.19,72.21,72.08,72.09,4708.0
2018-04-16 14:05:00,72.07,72.07,72.03,72.05,1539.0,72.07,72.07,72.03,72.05,1539.0
2018-04-16 14:10:00,72.03,72.15,72.03,72.1,4172.0,72.03,72.15,72.03,72.1,4172.0
2018-04-16 14:15:00,72.13,72.15,72.12,72.12,2127.0,72.13,72.15,72.12,72.12,2127.0
2018-04-16 14:20:00,72.15,72.18,72.09,72.09,3883.0,72.15,72.18,72.09,72.09,3883.0
2018-04-16 14:25:00,72.11,72.11,71.94,72.04,4564.0,72.11,72.11,71.94,72.04,4564.0
2018-04-16 14:30:00,72.07,72.22,72.07,72.21,2840.0,72.07,72.22,72.07,72.21,2840.0
2018-04-16 14:35:00,72.22,72.23,72.15,72.17,7089.0,72.22,72.23,72.15,72.17,7089.0
2018-04-16 14:40:00,72.17,72.22,72.09,72.09,2718.0,72.17,72.22,72.09,72.09,2718.0
2018-04-16 14:45:00,72.06,72.17,72.06,72.17,2200.0,72.06,72.17,72.06,72.17,2200.0
2018-04-16 14:50:00,72.13,72.13,71.97,71.97,5311.0,72.13,72.13,71.97,71.97,5311.0
2018-04-16 14:55:00,71.95,72.04,71.92,71.94,5000.0,71.95,72.04,71.92,71.94,5000.0
2018-04-16 15:00:00,71.95,72.06,71.95,72.02,8170.0,71.95,72.06,71.95,72.02,8170.0
2018-04-16 15:05:00,72.03,72.03,71.96,71.98,4907.0,72.03,72.03,71.96,71.98,4907.0
2018-04-16 15:10:00,71.99,72.01,71.92,71.95,9971.0,71.99,72.01,71.92,71.95,9971.0
2018-04-16 15:15:00,71.94,71.95,71.8,71.86,14491.0,71.94,71.95,71.8,71.86,14491.0
2018-04-16 15:20:00,71.87,71.93,71.87,71.93,5594.0,71.87,71.93,71.87,71.93,5594.0
2018-04-16 15:25:00,71.9,71.96,71.87,71.94,4200.0,71.9,71.96,71.87,71.94,4200.0
2018-04-16 15:30:00,71.95,71.98,71.91,71.91,8753.0,71.95,71.98,71.91,71.91,8753.0
2018-04-16 15:35:00,71.91,71.91,71.8,71.86,17516.0,71.91,71.91,71.8,71.86,17516.0
2018-04-16 15:40:00,71.87,72.09,71.87,72.09,5725.0,71.87,72.09,71.87,72.09,5725.0
2018-04-16 15:45:00,72.09,72.09,71.97,71.98,14333.0,72.09,72.09,71.97,71.98,14333.0
2018-04-16 15:50:00,72.01,72.01,71.91,71.91,14490.0,72.01,72.01,71.91,71.91,14490.0
2018-04-16 15:55:00,71.91,71.94,71.79,71.87,45929.0,71.91,71.94,71.79,71.87,45929.0
2018-04-17 09:30:00,72.46,72.92,72.35,72.49,18678.0,72.46,72.92,72.35,72.49,18678.0
2018-04-17 09:35:00,72.49,72.83,72.49,72.83,4176.0,72.49,72.83,72.49,72.83,4176.0
2018-04-17 09:40:00,72.82,72.95,72.69,72.95,4774.0,72.82,72.95,72.69,72.95,4774.0
2018-04-17 09:45:00,72.94,73.1,72.88,72.95,10783.0,72.94,73.1,72.88,72.95,10783.0
2018-04-17 09:50:00,72.91,73.01,72.88,73.0,12703.0,72.91,73.01,72.88,73.0,12703.0
2018-04-17 09:55:00,73.03,73.44,73.03,73.4,20076.0,73.03,73.44,73.03,73.4,20076.0
2018-04-17 10:00:00,73.42,73.65,73.41,73.45,16748.0,73.42,73.65,73.41,73.45,16748.0
2018-04-17 10:05:00,73.45,73.65,73.45,73.55,13721.0,73.45,73.65,73.45,73.55,13721.0
2018-04-17 10:10:00,73.51,73.58,73.45,73.46,8455.0,73.51,73.58,73.45,73.46,8455.0
2018-04-17 10:15:00,73.45,73.48,73.31,73.45,7550.0,73.45,73.48,73.31,73.45,7550.0
2018-04-17 10:20:00,73.45,73.57,73.34,73.57,11598.0,73.45,73.57,73.34,73.57,11598.0
2018-04-17 10:25:00,73.59,73.72,73.56,73.57,7663.0,73.59,73.72,73.56,73.57,7663.0
2018-04-17 10:30:00,73.61,73.75,73.57,73.75,19168.0,73.61,73.75,73.57,73.75,19168.0
2018-04-17 10:35:00,73.72,73.83,73.43,73.43,24780.0,73.72,73.83,73.43,73.43,24780.0
2018-04-17 10:40:00,73.39,73.59,73.37,73.59,35576.0,73.39,73.59,73.37,73.59,35576.0
2018-04-17 10:45:00,73.59,73.65,73.51,73.62,14985.0,73.59,73.65,73.51,73.62,14985.0
2018-04-17 10:50:00,73.63,73.77,73.61,73.7,8680.0,73.63,73.77,73.61,73.7,8680.0
2018-04-17 10:55:00,73.7,73.76,73.53,73.63,13910.0,73.7,73.76,73.53,73.63,13910.0
2018-04-17 11:00:00,73.66,73.77,73.63,73.74,21201.0,73.66,73.77,73.63,73.74,21201.0
2018-04-17 11:05:00,73.73,73.79,73.69,73.79,3269.0,73.73,73.79,73.69,73.79,3269.0
2018-04-17 11:10:00,73.73,73.76,73.66,73.67,11950.0,73.73,73.76,73.66,73.67,11950.0
2018-04-17 11:15:00,73.68,73.71,73.64,73.64,3600.0,73.68,73.71,73.64,73.64,3600.0
2018-04-17 11:20:00,73.63,73.69,73.56,73.56,8596.0,73.63,73.69,73.56,73.56,8596.0
2018-04-17 11:25:00,73.56,73.64,73.56,73.62,11256.0,73.56,73.64,73.56,73.62,11256.0
2018-04-17 11:30:00,73.62,73.7,73.6,73.66,12326.0,73.62,73.7,73.6,73.66,12326.0
2018-04-17 11:35:00,73.67,73.69,73.59,73.67,16950.0,73.67,73.69,73.59,73.67,16950.0
2018-04-17 11:40:00,73.65,73.68,73.57,73.59,15044.0,73.65,73.68,73.57,73.59,15044.0
2018-04-17 11:45:00,73.61,73.62,73.47,73.55,14797.0,73.61,73.62,73.47,73.55,14797.0
2018-04-17 11:50:00,73.56,73.65,73.52,73.64,7711.0,73.56,73.65,73.52,73.64,7711.0
2018-04-17 11:55:00,73.66,73.7,73.63,73.65,19459.0,73.66,73.7,73.63,73.65,19459.0
2018-04-17 12:00:00,73.65,73.9,73.64,73.9,16252.0,73.65,73.9,73.64,73.9,16252.0
2018-04-17 12:05:00,73.9,73.9,73.75,73.75,8501.0,73.9,73.9,73.75,73.75,8501.0
2018-04-17 12:10:00,73.79,73.86,73.75,73.85,14626.0,73.79,73.86,73.75,73.85,14626.0
2018-04-17 12:15:00,73.91,73.92,73.87,73.89,4655.0,73.91,73.92,73.87,73.89,4655.0
2018-04-17 12:20:00,73.89,74.02,73.82,73.98,24559.0,73.89,74.02,73.82,73.98,24559.0
2018-04-17 12:25:00,74.0,74.0,73.9,73.98,5323.0,74.0,74.0,73.9,73.98,5323.0
2018-04-17 12:30:00,74.0,74.02,73.9,73.99,7874.0,74.0,74.02,73.9,73.99,7874.0
2018-04-17 12:35:00,73.95,73.98,73.55,73.74,32123.0,73.95,73.98,73.55,73.74,32123.0
2018-04-17 12:40:00,73.71,73.75,73.66,73.68,4299.0,73.71,73.75,73.66,73.68,4299.0
2018-04-17 12:45:00,73.71,73.72,73.66,73.68,1601.0,73.71,73.72,73.66,73.68,1601.0
2018-04-17 12:50:00,73.67,73.78,73.67,73.74,5808.0,73.67,73.78,73.67,73.74,5808.0
2018-04-17 12:55:00,73.76,73.8,73.76,73.8,1636.0,73.76,73.8,73.76,73.8,1636.0
2018-04-17 13:00:00,73.8,73.82,73.52,73.62,11080.0,73.8,73.82,73.52,73.62,11080.0
2018-04-17 13:05:00,73.58,73.59,73.5,73.52,5852.0,73.58,73.59,73.5,73.52,5852.0
2018-04-17 13:10:00,73.52,73.55,73.49,73.55,2570.0,73.52,73.55,73.49,73.55,2570.0
2018-04-17 13:15:00,73.49,73.49,73.3,73.4,4194.0,73.49,73.49,73.3,73.4,4194.0
2018-04-17 13:20:00,73.45,73.63,73.45,73.63,1300.0,73.45,73.63,73.45,73.63,1300.0
2018-04-17 13:25:00,73.59,73.66,73.49,73.6,5399.0,73.59,73.66,73.49,73.6,5399.0
2018-04-17 13:30:00,73.62,73.63,73.49,73.6,5260.0,73.62,73.63,73.49,73.6,5260.0
2018-04-17 13:35:00,73.6,73.6,73.51,73.58,4900.0,73.6,73.6,73.51,73.58,4900.0
2018-04-17 13:40:00,73.57,73.62,73.47,73.52,10037.0,73.57,73.62,73.47,73.52,10037.0
2018-04-17 13:45:00,73.56,73.61,73.53,73.56,8100.0,73.56,73.61,73.53,73.56,8100.0
2018-04-17 13:50:00,73.57,73.58,73.47,73.56,4283.0,73.57,73.58,73.47,73.56,4283.0
2018-04-17 13:55:00,73.58,73.64,73.54,73.63,5828.0,73.58,73.64,73.54,73.63,5828.0
2018-04-17 14:00:00,73.6,73.63,73.53,73.58,20723.0,73.6,73.63,73.53,73.58,20723.0
2018-04-17 14:05:00,73.55,73.64,73.54,73.62,6502.0,73.55,73.64,73.54,73.62,6502.0
2018-04-17 14:10:00,73.61,73.62,73.55,73.61,4437.0,73.61,73.62,73.55,73.61,4437.0
2018-04-17 14:15:00,73.58,73.58,73.44,73.48,8358.0,73.58,73.58,73.44,73.48,8358.0
2018-04-17 14:20:00,73.48,73.54,73.45,73.54,2544.0,73.48,73.54,73.45,73.54,2544.0
2018-04-17 14:25:00,73.53,73.58,73.53,73.56,1705.0,73.53,73.58,73.53,73.56,1705.0
2018-04-17 14:30:00,73.58,73.61,73.56,73.6,3100.0,73.58,73.61,73.56,73.6,3100.0
2018-04-17 14:35:00,73.6,73.81,73.6,73.8,7900.0,73.6,73.81,73.6,73.8,7900.0
2018-04-17 14:40:00,73.8,73.88,73.78,73.86,37096.0,73.8,73.88,73.78,73.86,37096.0
2018-04-17 14:45:00,73.88,74.0,73.87,74.0,13767.0,73.88,74.0,73.87,74.0,13767.0
2018-04-17 14:50:00,73.98,74.1,73.98,74.02,13201.0,73.98,74.1,73.98,74.02,13201.0
2018-04-17 14:55:00,73.97,74.37,73.97,74.34,25435.0,73.97,74.37,73.97,74.34,25435.0
2018-04-17 15:00:00,74.33,74.53,74.27,74.33,56611.0,74.33,74.53,74.27,74.33,56611.0
2018-04-17 15:05:00,74.36,74.52,74.29,74.45,26161.0,74.36,74.52,74.29,74.45,26161.0
2018-04-17 15:10:00,74.42,74.49,74.42,74.44,10456.0,74.42,74.49,74.42,74.44,10456.0
2018-04-17 15:15:00,74.45,74.46,74.34,74.34,15179.0,74.45,74.46,74.34,74.34,15179.0
2018-04-17 15:20:00,74.37,74.4,74.34,74.34,5751.0,74.37,74.4,74.34,74.34,5751.0
2018-04-17 15:25:00,74.38,74.39,74.3,74.32,8630.0,74.38,74.39,74.3,74.32,8630.0
2018-04-17 15:30:00,74.29,74.43,74.25,74.4,12335.0,74.29,74.43,74.25,74.4,12335.0
2018-04-17 15:35:00,74.42,74.58,74.39,74.51,12385.0,74.42,74.58,74.39,74.51,12385.0
2018-04-17 15:40:00,74.5,74.52,74.43,74.48,7056.0,74.5,74.52,74.43,74.48,7056.0
2018-04-17 15:45:00,74.5,74.56,74.5,74.53,18354.0,74.5,74.56,74.5,74.53,18354.0
2018-04-17 15:50:00,74.53,74.54,74.41,74.43,14204.0,74.53,74.54,74.41,74.43,14204.0
2018-04-17 15:55:00,74.43,74.48,74.35,74.41,31276.0,74.43,74.48,74.35,74.41,31276.0
2018-04-18 09:30:00,74.69,74.99,74.22,74.29,37012.0,74.69,74.99,74.22,74.29,37012.0
2018-04-18 09:35:00,74.29,74.68,74.18,74.55,19834.0,74.29,74.68,74.18,74.55,19834.0
2018-04-18 09:40:00,74.57,74.57,74.25,74.33,10093.0,74.57,74.57,74.25,74.33,10093.0
2018-04-18 09:45:00,74.31,74.39,74.14,74.22,28091.0,74.31,74.39,74.14,74.22,28091.0
2018-04-18 09:50:00,74.17,74.18,74.03,74.03,5949.0,74.17,74.18,74.03,74.03,5949.0
2018-04-18 09:55:00,74.01,74.08,73.99,73.99,3250.0,74.01,74.08,73.99,73.99,3250.0
2018-04-18 10:00:00,73.99,74.05,73.94,74.05,31576.0,73.99,74.05,73.94,74.05,31576.0
2018-04-18 10:05:00,74.01,74.26,74.01,74.25,8804.0,74.01,74.26,74.01,74.25,8804.0
2018-04-18 10:10:00,74.25,74.25,73.99,74.03,7586.0,74.25,74.25,73.99,74.03,7586.0
2018-04-18 10:15:00,74.0,74.23,73.99,74.23,4216.0,74.0,74.23,73.99,74.23,4216.0
2018-04-18 10:20:00,74.2,74.46,74.2,74.44,4400.0,74.2,74.46,74.2,74.44,4400.0
2018-04-18 10:25:00,74.38,74.49,74.33,74.48,4405.0,74.38,74.49,74.33,74.48,4405.0
2018-04-18 10:30:00,74.49,74.59,74.47,74.56,5701.0,74.49,74.59,74.47,74.56,5701.0
2018-04-18 10:35:00,74.57,74.61,74.55,74.59,4388.0,74.57,74.61,74.55,74.59,4388.0
2018-04-18 10:40:00,74.56,74.62,74.44,74.52,26897.0,74.56,74.62,74.44,74.52,26897.0
2018-04-18 10:45:00,74.56,74.72,74.56,74.69,11782.0,74.56,74.72,74.56,74.69,11782.0
2018-04-18 10:50:00,74.75,74.75,74.64,74.67,3550.0,74.75,74.75,74.64,74.67,3550.0
2018-04-18 10:55:00,74.66,74.81,74.65,74.69,2838.0,74.66,74.81,74.65,74.69,2838.0
2018-04-18 11:00:00,74.75,74.79,74.68,74.79,6156.0,74.75,74.79,74.68,74.79,6156.0
2018-04-18 11:05:00,74.73,74.81,74.69,74.75,3400.0,74.73,74.81,74.69,74.75,3400.0
2018-04-18 11:10:00,74.75,75.0,74.75,74.98,15674.0,74.75,75.0,74.75,74.98,15674.0
2018-04-18 11:15:00,74.96,75.0,74.84,74.93,8998.0,74.96,75.0,74.84,74.93,8998.0
2018-04-18 11:20:00,74.89,74.93,74.83,74.83,4320.0,74.89,74.93,74.83,74.83,4320.0
2018-04-18 11:25:00,74.83,74.87,74.79,74.84,3300.0,74.83,74.87,74.79,74.84,3300.0
2018-04-18 11:30:00,74.84,74.9,74.6,74.66,19386.0,74.84,74.9,74.6,74.66,19386.0
2018-04-18 11:35:00,74.69,74.87,74.69,74.87,10557.0,74.69,74.87,74.69,74.87,10557.0
2018-04-18 11:40:00,74.88,74.89,74.82,74.84,3671.0,74.88,74.89,74.82,74.84,3671.0
2018-04-18 11:45:00,74.84,74.85,74.67,74.67,3169.0,74.84,74.85,74.67,74.67,3169.0
2018-04-18 11:50:00,74.67,74.87,74.67,74.86,3000.0,74.67,74.87,74.67,74.86,3000.0
2018-04-18 11:55:00,74.84,74.84,74.64,74.66,3399.0,74.84,74.84,74.64,74.66,3399.0
2018-04-18 12:00:00,74.67,74.89,74.67,74.89,5219.0,74.67,74.89,74.67,74.89,5219.0
2018-04-18 12:05:00,74.87,75.17,74.86,75.13,22627.0,74.87,75.17,74.86,75.13,22627.0
2018-04-18 12:10:00,75.12,75.22,75.1,75.17,5541.0,75.12,75.22,75.1,75.17,5541.0
2018-04-18 12:15:00,75.2,75.33,75.16,75.3,12476.0,75.2,75.33,75.16,75.3,12476.0
2018-04-18 12:20:00,75.31,75.36,75.26,75.28,8484.0,75.31,75.36,75.26,75.28,8484.0
2018-04-18 12:25:00,75.27,75.57,75.27,75.48,18486.0,75.27,75.57,75.27,75.48,18486.0
2018-04-18 12:30:00,75.51,75.51,75.36,75.38,8990.0,75.51,75.51,75.36,75.38,8990.0
2018-04-18 12:35:00,75.36,75.36,75.16,75.17,3850.0,75.36,75.36,75.16,75.17,3850.0
2018-04-18 12:40:00,75.21,75.27,75.16,75.18,5346.0,75.21,75.27,75.16,75.18,5346.0
2018-04-18 12:45:00,75.15,75.15,75.03,75.13,5251.0,75.15,75.15,75.03,75.13,5251.0
2018-04-18 12:50:00,75.17,75.21,75.04,75.09,1420.0,75.17,75.21,75.04,75.09,1420.0
2018-04-18 12:55:00,75.1,75.22,75.09,75.18,3364.0,75.1,75.22,75.09,75.18,3364.0
2018-04-18 13:00:00,75.19,75.24,75.08,75.08,2500.0,75.19,75.24,75.08,75.08,2500.0
2018-04-18 13:05:00,75.08,75.11,74.93,74.93,5728.0,75.08,75.11,74.93,74.93,5728.0
2018-04-18 13:10:00,74.96,75.14,74.91,75.12,5900.0,74.96,75.14,74.91,75.12,5900.0
2018-04-18 13:15:00,74.99,75.01,74.91,74.98,2000.0,74.99,75.01,74.91,74.98,2000.0
2018-04-18 13:20:00,74.99,75.16,74.94,74.94,3200.0,74.99,75.16,74.94,74.94,3200.0
2018-04-18 13:25:00,74.94,74.96,74.86,74.87,2580.0,74.94,74.96,74.86,74.87,2580.0
2018-04-18 13:30:00,74.93,75.09,74.93,75.04,11992.0,74.93,75.09,74.93,75.04,11992.0
2018-04-18 13:35:00,75.03,75.05,74.95,75.0,3800.0,75.03,75.05,74.95,75.0,3800.0
2018-04-18 13:40:00,74.97,75.01,74.87,75.01,3872.0,74.97,75.01,74.87,75.01,3872.0
2018-04-18 13:45:00,74.97,74.99,74.9,74.95,2903.0,74.97,74.99,74.9,74.95,2903.0
2018-04-18 13:50:00,74.95,75.01,74.89,74.89,4649.0,74.95,75.01,74.89,74.89,4649.0
2018-04-18 13:55:00,74.89,74.94,74.7,74.7,3691.0,74.89,74.94,74.7,74.7,3691.0
2018-04-18 14:00:00,74.68,74.88,74.68,74.88,4907.0,74.68,74.88,74.68,74.88,4907.0
2018-04-18 14:05:00,74.89,74.95,74.89,74.94,3620.0,74.89,74.95,74.89,74.94,3620.0
2018-04-18 14:10:00,74.96,75.13,74.96,74.97,4565.0,74.96,75.13,74.96,74.97,4565.0
2018-04-18 14:15:00,74.97,75.07,74.96,74.97,2574.0,74.97,75.07,74.96,74.97,2574.0
2018-04-18 14:20:00,74.96,75.12,74.95,75.07,3746.0,74.96,75.12,74.95,75.07,3746.0
2018-04-18 14:25:00,75.03,75.1,75.0,75.09,4605.0,75.03,75.1,75.0,75.09,4605.0
2018-04-18 14:30:00,75.05,75.19,75.05,75.18,6019.0,75.05,75.19,75.05,75.18,6019.0
2018-04-18 14:35:00,75.17,75.19,75.12,75.14,4500.0,75.17,75.19,75.12,75.14,4500.0
2018-04-18 14:40:00,75.13,75.25,75.13,75.24,6560.0,75.13,75.25,75.13,75.24,6560.0
2018-04-18 14:45:00,75.26,75.34,75.24,75.34,6239.0,75.26,75.34,75.24,75.34,6239.0
2018-04-18 14:50:00,75.34,75.34,75.21,75.21,2700.0,75.34,75.34,75.21,75.21,2700.0
2018-04-18 14:55:00,75.22,75.24,75.1,75.13,4186.0,75.22,75.24,75.1,75.13,4186.0
2018-04-18 15:00:00,75.09,75.14,74.99,74.99,2900.0,75.09,75.14,74.99,74.99,2900.0
2018-04-18 15:05:00,74.99,75.13,74.99,75.12,5784.0,74.99,75.13,74.99,75.12,5784.0
2018-04-18 15:10:00,75.07,75.07,74.96,74.96,4596.0,75.07,75.07,74.96,74.96,4596.0
2018-04-18 15:15:00,74.95,75.02,74.91,75.01,3339.0,74.95,75.02,74.91,75.01,3339.0
2018-04-18 15:20:00,74.97,75.0,74.93,74.99,4592.0,74.97,75.0,74.93,74.99,4592.0
2018-04-18 15:25:00,74.99,74.99,74.89,74.9,5566.0,74.99,74.99,74.89,74.9,5566.0
2018-04-18 15:30:00,74.9,74.96,74.84,74.95,4563.0,74.9,74.96,74.84,74.95,4563.0
2018-04-18 15:35:00,74.96,74.99,74.92,74.93,8517.0,74.96,74.99,74.92,74.93,8517.0
2018-04-18 15:40:00,74.93,74.94,74.82,74.93,11348.0,74.93,74.94,74.82,74.93,11348.0
2018-04-18 15:45:00,74.92,74.95,74.87,74.87,10757.0,74.92,74.95,74.87,74.87,10757.0
2018-04-18 15:50:00,74.85,74.97,74.85,74.94,14383.0,74.85,74.97,74.85,74.94,14383.0
2018-04-18 15:55:00,74.97,74.99,74.85,74.87,48948.0,74.97,74.99,74.85,74.87,48948.0
2018-04-19 09:30:00,74.52,74.99,74.47,74.8,11838.0,74.52,74.99,74.47,74.8,11838.0
2018-04-19 09:35:00,74.78,75.11,74.63,74.98,10028.0,74.78,75.11,74.63,74.98,10028.0
2018-04-19 09:40:00,75.02,75.02,74.73,74.73,3885.0,75.02,75.02,74.73,74.73,3885.0
2018-04-19 09:45:00,74.65,74.76,74.52,74.59,6681.0,74.65,74.76,74.52,74.59,6681.0
2018-04-19 09:50:00,74.55,74.55,74.13,74.2,10565.0,74.55,74.55,74.13,74.2,10565.0
2018-04-19 09:55:00,74.28,74.33,74.17,74.23,15526.0,74.28,74.33,74.17,74.23,15526.0
2018-04-19 10:00:00,74.22,74.27,74.16,74.19,6380.0,74.22,74.27,74.16,74.19,6380.0
2018-04-19 10:05:00,74.17,74.22,74.07,74.08,4176.0,74.17,74.22,74.07,74.08,4176.0
2018-04-19 10:10:00,74.12,74.4,74.06,74.4,5262.0,74.12,74.4,74.06,74.4,5262.0
2018-04-19 10:15:00,74.45,74.51,74.19,74.19,4200.0,74.45,74.51,74.19,74.19,4200.0
2018-04-19 10:20:00,74.19,74.33,74.16,74.22,4125.0,74.19,74.33,74.16,74.22,4125.0
2018-04-19 10:25:00,74.24,74.3,74.12,74.2,9178.0,74.24,74.3,74.12,74.2,9178.0
2018-04-19 10:30:00,74.15,74.26,74.05,74.25,7100.0,74.15,74.26,74.05,74.25,7100.0
2018-04-19 10:35:00,74.25,74.6,74.21,74.39,11941.0,74.25,74.6,74.21,74.39,11941.0
2018-04-19 10:40:00,74.46,74.55,74.29,74.43,4516.0,74.46,74.55,74.29,74.43,4516.0
2018-04-19 10:45:00,74.43,74.43,74.31,74.31,6015.0,74.43,74.43,74.31,74.31,6015.0
2018-04-19 10:50:00,74.39,74.39,74.17,74.27,5585.0,74.39,74.39,74.17,74.27,5585.0
2018-04-19 10:55:00,74.26,74.32,74.23,74.28,4436.0,74.26,74.32,74.23,74.28,4436.0
2018-04-19 11:00:00,74.29,74.29,74.19,74.29,8425.0,74.29,74.29,74.19,74.29,8425.0
2018-04-19 11:05:00,74.3,74.36,74.26,74.36,4200.0,74.3,74.36,74.26,74.36,4200.0
2018-04-19 11:10:00,74.35,74.35,74.27,74.31,8185.0,74.35,74.35,74.27,74.31,8185.0
2018-04-19 11:15:00,74.29,74.33,74.27,74.33,1600.0,74.29,74.33,74.27,74.33,1600.0
2018-04-19 11:20:00,74.34,74.54,74.28,74.52,7271.0,74.34,74.54,74.28,74.52,7271.0
2018-04-19 11:25:00,74.53,74.57,74.48,74.53,6532.0,74.53,74.57,74.48,74.53,6532.0
2018-04-19 11:30:00,74.47,74.52,74.45,74.51,6367.0,74.47,74.52,74.45,74.51,6367.0
2018-04-19 11:35:00,74.53,74.62,74.52,74.62,2709.0,74.53,74.62,74.52,74.62,2709.0
2018-04-19 11:40:00,74.63,74.71,74.6,74.66,4234.0,74.63,74.71,74.6,74.66,4234.0
2018-04-19 11:45:00,74.7,74.77,74.62,74.62,7757.0,74.7,74.77,74.62,74.62,7757.0
2018-04-19 11:50:00,74.62,74.69,74.58,74.61,4801.0,74.62,74.69,74.58,74.61,4801.0
2018-04-19 11:55:00,74.61,74.66,74.53,74.53,6012.0,74.61,74.66,74.53,74.53,6012.0
2018-04-19 12:00:00,74.56,74.56,74.45,74.51,9409.0,74.56,74.56,74.45,74.51,9409.0
2018-04-19 12:05:00,74.51,74.51,74.43,74.46,5950.0,74.51,74.51,74.43,74.46,5950.0
2018-04-19 12:10:00,74.44,74.44,74.34,74.34,1889.0,74.44,74.44,74.34,74.34,1889.0
2018-04-19 12:15:00,74.34,74.39,74.34,74.36,3900.0,74.34,74.39,74.34,74.36,3900.0
2018-04-19 12:20:00,74.39,74.48,74.35,74.39,3366.0,74.39,74.48,74.35,74.39,3366.0
2018-04-19 12:25:00,74.45,74.5,74.41,74.44,3181.0,74.45,74.5,74.41,74.44,3181.0
2018-04-19 12:30:00,74.46,74.57,74.46,74.57,3069.0,74.46,74.57,74.46,74.57,3069.0
2018-04-19 12:35:00,74.56,74.64,74.54,74.6,3235.0,74.56,74.64,74.54,74.6,3235.0
2018-04-19 12:40:00,74.6,74.69,74.59,74.69,4729.0,74.6,74.69,74.59,74.69,4729.0
2018-04-19 12:45:00,74.7,74.81,74.65,74.81,5677.0,74.7,74.81,74.65,74.81,5677.0
2018-04-19 12:50:00,74.78,74.8,74.75,74.76,3570.0,74.78,74.8,74.75,74.76,3570.0
2018-04-19 12:55:00,74.77,74.77,74.69,74.69,9837.0,74.77,74.77,74.69,74.69,9837.0
2018-04-19 13:00:00,74.68,74.7,74.62,74.68,7623.0,74.68,74.7,74.62,74.68,7623.0
2018-04-19 13:05:00,74.71,74.72,74.65,74.65,8987.0,74.71,74.72,74.65,74.65,8987.0
2018-04-19 13:10:00,74.65,74.71,74.6,74.63,7166.0,74.65,74.71,74.6,74.63,7166.0
2018-04-19 13:15:00,74.62,74.67,74.61,74.66,2863.0,74.62,74.67,74.61,74.66,2863.0
2018-04-19 13:20:00,74.65,74.7,74.63,74.67,6965.0,74.65,74.7,74.63,74.67,6965.0
2018-04-19 13:25:00,74.66,74.67,74.58,74.59,4512.0,74.66,74.67,74.58,74.59,4512.0
2018-04-19 13:30:00,74.58,74.65,74.58,74.6,5821.0,74.58,74.65,74.58,74.6,5821.0
2018-04-19 13:35:00,74.56,74.65,74.54,74.65,5928.0,74.56,74.65,74.54,74.65,5928.0
2018-04-19 13:40:00,74.62,74.65,74.58,74.65,3938.0,74.62,74.65,74.58,74.65,3938.0
2018-04-19 13:45:00,74.67,74.68,74.61,74.62,3000.0,74.67,74.68,74.61,74.62,3000.0
2018-04-19 13:50:00,74.62,74.7,74.6,74.65,4700.0,74.62,74.7,74.6,74.65,4700.0
2018-04-19 13:55:00,74.62,74.7,74.6,74.7,7263.0,74.62,74.7,74.6,74.7,7263.0
2018-04-19 14:00:00,74.66,74.72,74.62,74.7,5977.0,74.66,74.72,74.62,74.7,5977.0
2018-04-19 14:05:00,74.68,74.78,74.68,74.77,4876.0,74.68,74.78,74.68,74.77,4876.0
2018-04-19 14:10:00,74.78,74.87,74.76,74.87,3900.0,74.78,74.87,74.76,74.87,3900.0
2018-04-19 14:15:00,74.87,74.87,74.73,74.76,5188.0,74.87,74.87,74.73,74.76,5188.0
2018-04-19 14:20:00,74.78,74.78,74.67,74.73,6159.0,74.78,74.78,74.67,74.73,6159.0
2018-04-19 14:25:00,74.73,74.81,74.7,74.77,5821.0,74.73,74.81,74.7,74.77,5821.0
2018-04-19 14:30:00,74.74,74.79,74.68,74.77,3753.0,74.74,74.79,74.68,74.77,3753.0
2018-04-19 14:35:00,74.78,74.89,74.72,74.89,8301.0,74.78,74.89,74.72,74.89,8301.0
2018-04-19 14:40:00,74.89,74.96,74.87,74.93,7323.0,74.89,74.96,74.87,74.93,7323.0
2018-04-19 14:45:00,74.94,74.97,74.8,74.8,4500.0,74.94,74.97,74.8,74.8,4500.0
2018-04-19 14:50:00,74.78,74.81,74.71,74.8,11254.0,74.78,74.81,74.71,74.8,11254.0
2018-04-19 14:55:00,74.8,74.93,74.78,74.93,11096.0,74.8,74.93,74.78,74.93,11096.0
2018-04-19 15:00:00,74.93,74.93,74.68,74.68,7068.0,74.93,74.93,74.68,74.68,7068.0
2018-04-19 15:05:00,74.65,74.69,74.47,74.47,6589.0,74.65,74.69,74.47,74.47,6589.0
2018-04-19 15:10:00,74.47,74.53,74.47,74.49,6789.0,74.47,74.53,74.47,74.49,6789.0
2018-04-19 15:15:00,74.53,74.58,74.36,74.58,12350.0,74.53,74.58,74.36,74.58,12350.0
2018-04-19 15:20:00,74.55,74.63,74.48,74.53,7036.0,74.55,74.63,74.48,74.53,7036.0
2018-04-19 15:25:00,74.52,74.52,74.46,74.49,10085.0,74.52,74.52,74.46,74.49,10085.0
2018-04-19 15:30:00,74.51,74.51,74.33,74.43,15926.0,74.51,74.51,74.33,74.43,15926.0
2018-04-19 15:35:00,74.5,74.69,74.5,74.62,8676.0,74.5,74.69,74.5,74.62,8676.0
2018-04-19 15:40:00,74.59,74.6,74.51,74.58,14018.0,74.59,74.6,74.51,74.58,14018.0
2018-04-19 15:45:00,74.56,74.63,74.55,74.59,26216.0,74.56,74.63,74.55,74.59,26216.0
2018-04-19 15:50:00,74.6,74.64,74.5,74.58,41369.0,74.6,74.64,74.5,74.58,41369.0
2018-04-19 15:55:00,74.6,74.62,74.37,74.6,104071.0,74.6,74.62,74.37,74.6,104071.0
2018-04-20 09:30:00,74.43,74.7,74.43,74.66,9867.0,74.43,74.7,74.43,74.66,9867.0
2018-04-20 09:35:00,74.44,74.45,74.33,74.33,3300.0,74.44,74.45,74.33,74.33,3300.0
2018-04-20 09:40:00,74.33,74.45,74.27,74.36,3900.0,74.33,74.45,74.27,74.36,3900.0
2018-04-20 09:45:00,74.37,74.5,74.24,74.47,2685.0,74.37,74.5,74.24,74.47,2685.0
2018-04-20 09:50:00,74.46,74.47,74.03,74.04,4263.0,74.46,74.47,74.03,74.04,4263.0
2018-04-20 09:55:00,74.03,74.23,73.83,73.84,11449.0,74.03,74.23,73.83,73.84,11449.0
2018-04-20 10:00:00,73.77,73.96,73.59,73.64,13086.0,73.77,73.96,73.59,73.64,13086.0
2018-04-20 10:05:00,73.62,73.73,73.35,73.66,16178.0,73.62,73.73,73.35,73.66,16178.0
2018-04-20 10:10:00,73.63,73.81,73.51,73.81,4366.0,73.63,73.81,73.51,73.81,4366.0
2018-04-20 10:15:00,73.77,74.0,73.69,73.89,10790.0,73.77,74.0,73.69,73.89,10790.0
2018-04-20 10:20:00,73.89,73.97,73.69,73.96,14003.0,73.89,73.97,73.69,73.96,14003.0
2018-04-20 10:25:00,73.94,74.0,73.87,74.0,4483.0,73.94,74.0,73.87,74.0,4483.0
2018-04-20 10:30:00,73.97,74.26,73.85,74.02,11249.0,73.97,74.26,73.85,74.02,11249.0
2018-04-20 10:35:00,74.02,74.15,73.97,74.14,5200.0,74.02,74.15,73.97,74.14,5200.0
2018-04-20 10:40:00,74.1,74.13,73.93,74.05,5505.0,74.1,74.13,73.93,74.05,5505.0
2018-04-20 10:45:00,74.08,74.15,73.78,73.78,7172.0,74.08,74.15,73.78,73.78,7172.0
2018-04-20 10:50:00,73.77,73.89,73.73,73.89,3360.0,73.77,73.89,73.73,73.89,3360.0
2018-04-20 10:55:00,73.91,74.09,73.91,73.96,4908.0,73.91,74.09,73.91,73.96,4908.0
2018-04-20 11:00:00,73.95,73.95,73.77,73.8,2000.0,73.95,73.95,73.77,73.8,2000.0
2018-04-20 11:05:00,73.77,73.84,73.74,73.79,3513.0,73.77,73.84,73.74,73.79,3513.0
2018-04-20 11:10:00,73.73,73.76,73.48,73.48,5283.0,73.73,73.76,73.48,73.48,5283.0
2018-04-20 11:15:00,73.51,73.51,73.3,73.34,5233.0,73.51,73.51,73.3,73.34,5233.0
2018-04-20 11:20:00,73.34,73.39,73.21,73.33,5246.0,73.34,73.39,73.21,73.33,5246.0
2018-04-20 11:25:00,73.28,73.36,73.18,73.18,4770.0,73.28,73.36,73.18,73.18,4770.0
2018-04-20 11:30:00,73.17,73.48,73.16,73.43,3820.0,73.17,73.48,73.16,73.43,3820.0
2018-04-20 11:35:00,73.49,73.63,73.47,73.54,6122.0,73.49,73.63,73.47,73.54,6122.0
2018-04-20 11:40:00,73.58,73.68,73.53,73.67,4873.0,73.58,73.68,73.53,73.67,4873.0
2018-04-20 11:45:00,73.67,73.67,73.4,73.48,7849.0,73.67,73.67,73.4,73.48,7849.0
2018-04-20 11:50:00,73.49,73.64,73.37,73.64,1800.0,73.49,73.64,73.37,73.64,1800.0
2018-04-20 11:55:00,73.6,73.6,73.51,73.58,2300.0,73.6,73.6,73.51,73.58,2300.0
2018-04-20 12:00:00,73.6,73.63,73.57,73.62,4650.0,73.6,73.63,73.57,73.62,4650.0
2018-04-20 12:05:00,73.57,73.75,73.57,73.74,1500.0,73.57,73.75,73.57,73.74,1500.0
2018-04-20 12:10:00,73.71,73.74,73.58,73.58,3100.0,73.71,73.74,73.58,73.58,3100.0
2018-04-20 12:15:00,73.59,73.79,73.5,73.52,3100.0,73.59,73.79,73.5,73.52,3100.0
2018-04-20 12:20:00,73.51,73.63,73.49,73.49,2499.0,73.51,73.63,73.49,73.49,2499.0
2018-04-20 12:25:00,73.48,73.7,73.48,73.64,3600.0,73.48,73.7,73.48,73.64,3600.0
2018-04-20 12:30:00,73.56,73.67,73.53,73.64,4925.0,73.56,73.67,73.53,73.64,4925.0
2018-04-20 12:35:00,73.67,73.78,73.65,73.65,1500.0,73.67,73.78,73.65,73.65,1500.0
2018-04-20 12:40:00,73.66,73.78,73.64,73.64,3253.0,73.66,73.78,73.64,73.64,3253.0
2018-04-20 12:45:00,73.63,73.72,73.54,73.55,2215.0,73.63,73.72,73.54,73.55,2215.0
2018-04-20 12:50:00,73.59,73.67,73.58,73.62,3130.0,73.59,73.67,73.58,73.62,3130.0
2018-04-20 12:55:00,73.63,73.67,73.57,73.63,2563.0,73.63,73.67,73.57,73.63,2563.0
2018-04-20 13:00:00,73.59,73.78,73.58,73.78,1300.0,73.59,73.78,73.58,73.78,1300.0
2018-04-20 13:05:00,73.7,73.92,73.7,73.92,4620.0,73.7,73.92,73.7,73.92,4620.0
2018-04-20 13:10:00,73.9,73.94,73.89,73.94,1800.0,73.9,73.94,73.89,73.94,1800.0
2018-04-20 13:15:00,73.92,73.92,73.85,73.86,2300.0,73.92,73.92,73.85,73.86,2300.0
2018-04-20 13:20:00,73.83,73.83,73.56,73.57,1780.0,73.83,73.83,73.56,73.57,1780.0
2018-04-20 13:25:00,73.65,73.71,73.61,73.68,6881.0,73.65,73.71,73.61,73.68,6881.0
2018-04-20 13:30:00,73.64,73.7,73.6,73.66,6001.0,73.64,73.7,73.6,73.66,6001.0
2018-04-20 13:35:00,73.56,73.6,73.5,73.58,1700.0,73.56,73.6,73.5,73.58,1700.0
2018-04-20 13:40:00,73.59,73.64,73.51,73.51,2400.0,73.59,73.64,73.51,73.51,2400.0
2018-04-20 13:45:00,73.51,73.58,73.48,73.5,5341.0,73.51,73.58,73.48,73.5,5341.0
2018-04-20 13:50:00,73.49,73.55,73.44,73.48,6250.0,73.49,73.55,73.44,73.48,6250.0
2018-04-20 13:55:00,73.51,73.52,73.4,73.4,5240.0,73.51,73.52,73.4,73.4,5240.0
2018-04-20 14:00:00,73.36,73.47,73.35,73.47,4790.0,73.36,73.47,73.35,73.47,4790.0
2018-04-20 14:05:00,73.45,73.47,73.35,73.38,4186.0,73.45,73.47,73.35,73.38,4186.0
2018-04-20 14:10:00,73.36,73.39,73.33,73.36,3152.0,73.36,73.39,73.33,73.36,3152.0
2018-04-20 14:15:00,73.36,73.4,73.33,73.36,4629.0,73.36,73.4,73.33,73.36,4629.0
2018-04-20 14:20:00,73.34,73.36,73.21,73.24,6655.0,73.34,73.36,73.21,73.24,6655.0
2018-04-20 14:25:00,73.23,73.26,73.16,73.22,9240.0,73.23,73.26,73.16,73.22,9240.0
2018-04-20 14:30:00,73.24,73.25,73.1,73.12,4408.0,73.24,73.25,73.1,73.12,4408.0
2018-04-20 14:35:00,73.11,73.19,73.11,73.17,6733.0,73.11,73.19,73.11,73.17,6733.0
2018-04-20 14:40:00,73.17,73.27,73.16,73.21,10144.0,73.17,73.27,73.16,73.21,10144.0
2018-04-20 14:45:00,73.23,73.25,73.17,73.21,3211.0,73.23,73.25,73.17,73.21,3211.0
2018-04-20 14:50:00,73.2,73.22,73.15,73.19,4750.0,73.2,73.22,73.15,73.19,4750.0
2018-04-20 14:55:00,73.16,73.26,73.16,73.25,6301.0,73.16,73.26,73.16,73.25,6301.0
2018-04-20 15:00:00,73.25,73.28,73.2,73.21,7677.0,73.25,73.28,73.2,73.21,7677.0
2018-04-20 15:05:00,73.2,73.21,73.14,73.19,9602.0,73.2,73.21,73.14,73.19,9602.0
2018-04-20 15:10:00,73.18,73.26,73.15,73.26,8517.0,73.18,73.26,73.15,73.26,8517.0
2018-04-20 15:15:00,73.24,73.29,73.16,73.18,5116.0,73.24,73.29,73.16,73.18,5116.0
2018-04-20 15:20:00,73.18,73.22,73.16,73.17,7199.0,73.18,73.22,73.16,73.17,7199.0
2018-04-20 15:25:00,73.17,73.22,73.1,73.14,8057.0,73.17,73.22,73.1,73.14,8057.0
2018-04-20 15:30:00,73.16,73.16,72.86,72.94,13203.0,73.16,73.16,72.86,72.94,13203.0
2018-04-20 15:35:00,72.92,73.03,72.92,73.01,7921.0,72.92,73.03,72.92,73.01,7921.0
2018-04-20 15:40:00,73.02,73.12,72.94,72.94,8185.0,73.02,73.12,72.94,72.94,8185.0
2018-04-20 15:45:00,72.96,72.97,72.89,72.92,29304.0,72.96,72.97,72.89,72.92,29304.0
2018-04-20 15:50:00,72.93,72.93,72.7,72.76,26805.0,72.93,72.93,72.7,72.76,26805.0
2018-04-20 15:55:00,72.77,72.88,72.74,72.88,57291.0,72.77,72.88,72.74,72.88,57291.0
2018-04-23 09:30:00,73.35,73.78,73.21,73.42,21091.0,73.35,73.78,73.21,73.42,21091.0
2018-04-23 09:35:00,73.55,73.55,73.0,73.01,3857.0,73.55,73.55,73.0,73.01,3857.0
2018-04-23 09:40:00,72.99,72.99,72.85,72.91,3635.0,72.99,72.99,72.85,72.91,3635.0
2018-04-23 09:45:00,72.91,73.02,72.89,72.91,3818.0,72.91,73.02,72.89,72.91,3818.0
2018-04-23 09:50:00,72.84,72.86,72.64,72.74,5936.0,72.84,72.86,72.64,72.74,5936.0
2018-04-23 09:55:00,72.87,73.04,72.87,73.04,4050.0,72.87,73.04,72.87,73.04,4050.0
2018-04-23 10:00:00,73.16,73.17,72.99,73.01,2000.0,73.16,73.17,72.99,73.01,2000.0
2018-04-23 10:05:00,73.08,73.14,72.96,73.0,4289.0,73.08,73.14,72.96,73.0,4289.0
2018-04-23 10:10:00,73.07,73.26,73.07,73.08,4300.0,73.07,73.26,73.07,73.08,4300.0
2018-04-23 10:15:00,73.12,73.31,73.07,73.26,5004.0,73.12,73.31,73.07,73.26,5004.0
2018-04-23 10:20:00,73.21,73.36,73.19,73.2,3881.0,73.21,73.36,73.19,73.2,3881.0
2018-04-23 10:25:00,73.25,73.4,73.21,73.22,3701.0,73.25,73.4,73.21,73.22,3701.0
2018-04-23 10:30:00,73.15,73.21,73.06,73.06,1900.0,73.15,73.21,73.06,73.06,1900.0
2018-04-23 10:35:00,73.18,73.18,72.99,73.03,4010.0,73.18,73.18,72.99,73.03,4010.0
2018-04-23 10:40:00,73.07,73.16,73.06,73.13,4199.0,73.07,73.16,73.06,73.13,4199.0
2018-04-23 10:45:00,73.16,73.3,73.16,73.28,2901.0,73.16,73.3,73.16,73.28,2901.0
2018-04-23 10:50:00,73.28,73.33,73.23,73.3,4255.0,73.28,73.33,73.23,73.3,4255.0
2018-04-23 10:55:00,73.3,73.33,73.18,73.19,2464.0,73.3,73.33,73.18,73.19,2464.0
2018-04-23 11:00:00,73.21,73.47,73.19,73.47,4910.0,73.21,73.47,73.19,73.47,4910.0
2018-04-23 11:05:00,73.41,73.52,73.41,73.49,3857.0,73.41,73.52,73.41,73.49,3857.0
2018-04-23 11:10:00,73.45,73.58,73.45,73.5,1626.0,73.45,73.58,73.45,73.5,1626.0
2018-04-23 11:15:00,73.49,73.56,73.49,73.55,1400.0,73.49,73.56,73.49,73.55,1400.0
2018-04-23 11:20:00,73.53,73.61,73.49,73.49,3681.0,73.53,73.61,73.49,73.49,3681.0
2018-04-23 11:25:00,73.45,73.46,73.29,73.38,4951.0,73.45,73.46,73.29,73.38,4951.0
2018-04-23 11:30:00,73.41,73.43,73.34,73.34,1378.0,73.41,73.43,73.34,73.34,1378.0
2018-04-23 11:35:00,73.36,73.38,73.34,73.34,2507.0,73.36,73.38,73.34,73.34,2507.0
2018-04-23 11:40:00,73.34,73.38,73.22,73.27,7574.0,73.34,73.38,73.22,73.27,7574.0
2018-04-23 11:45:00,73.26,73.37,73.21,73.25,10045.0,73.26,73.37,73.21,73.25,10045.0
2018-04-23 11:50:00,73.25,73.31,73.25,73.31,600.0,73.25,73.31,73.25,73.31,600.0
2018-04-23 11:55:00,73.31,73.35,73.19,73.24,3300.0,73.31,73.35,73.19,73.24,3300.0
2018-04-23 12:00:00,73.25,73.3,73.12,73.12,3304.0,73.25,73.3,73.12,73.12,3304.0
2018-04-23 12:05:00,73.17,73.22,73.17,73.22,400.0,73.17,73.22,73.17,73.22,400.0
2018-04-23 12:10:00,73.14,73.22,73.07,73.07,3200.0,73.14,73.22,73.07,73.07,3200.0
2018-04-23 12:15:00,73.06,73.06,72.9,72.9,5705.0,73.06,73.06,72.9,72.9,5705.0
2018-04-23 12:20:00,72.89,73.01,72.83,72.85,2087.0,72.89,73.01,72.83,72.85,2087.0
2018-04-23 12:25:00,72.85,72.9,72.81,72.88,1000.0,72.85,72.9,72.81,72.88,1000.0
2018-04-23 12:30:00,72.88,72.9,72.66,72.72,4402.0,72.88,72.9,72.66,72.72,4402.0
2018-04-23 12:35:00,72.71,72.71,72.53,72.61,4264.0,72.71,72.71,72.53,72.61,4264.0
2018-04-23 12:40:00,72.64,72.65,72.5,72.5,700.0,72.64,72.65,72.5,72.5,700.0
2018-04-23 12:45:00,72.51,72.51,72.34,72.4,11757.0,72.51,72.51,72.34,72.4,11757.0
2018-04-23 12:50:00,72.42,72.58,72.42,72.45,2266.0,72.42,72.58,72.42,72.45,2266.0
2018-04-23 12:55:00,72.44,72.45,72.13,72.42,23788.0,72.44,72.45,72.13,72.42,23788.0
2018-04-23 13:00:00,72.43,72.45,72.35,72.39,2425.0,72.43,72.45,72.35,72.39,2425.0
2018-04-23 13:05:00,72.41,72.51,72.41,72.46,1814.0,72.41,72.51,72.41,72.46,1814.0
2018-04-23 13:10:00,72.46,72.51,72.4,72.5,2274.0,72.46,72.51,72.4,72.5,2274.0
2018-04-23 13:15:00,72.47,72.53,72.38,72.53,3064.0,72.47,72.53,72.38,72.53,3064.0
2018-04-23 13:20:00,72.5,72.56,72.44,72.56,2347.0,72.5,72.56,72.44,72.56,2347.0
2018-04-23 13:25:00,72.57,72.63,72.55,72.61,2905.0,72.57,72.63,72.55,72.61,2905.0
2018-04-23 13:30:00,72.57,72.62,72.48,72.5,2757.0,72.57,72.62,72.48,72.5,2757.0
2018-04-23 13:35:00,72.52,72.69,72.52,72.58,4456.0,72.52,72.69,72.52,72.58,4456.0
2018-04-23 13:40:00,72.54,72.62,72.5,72.5,2070.0,72.54,72.62,72.5,72.5,2070.0
2018-04-23 13:45:00,72.48,72.55,72.48,72.55,1175.0,72.48,72.55,72.48,72.55,1175.0
2018-04-23 13:50:00,72.55,72.62,72.54,72.58,2300.0,72.55,72.62,72.54,72.58,2300.0
2018-04-23 13:55:00,72.58,72.66,72.55,72.55,1849.0,72.58,72.66,72.55,72.55,1849.0
2018-04-23 14:00:00,72.54,72.54,72.39,72.39,3205.0,72.54,72.54,72.39,72.39,3205.0
2018-04-23 14:05:00,72.39,72.45,72.27,72.31,4431.0,72.39,72.45,72.27,72.31,4431.0
2018-04-23 14:10:00,72.27,72.33,72.1,72.1,11362.0,72.27,72.33,72.1,72.1,11362.0
2018-04-23 14:15:00,72.12,72.25,72.12,72.19,3530.0,72.12,72.25,72.12,72.19,3530.0
2018-04-23 14:20:00,72.22,72.25,72.17,72.2,1800.0,72.22,72.25,72.17,72.2,1800.0
2018-04-23 14:25:00,72.22,72.3,72.17,72.25,3500.0,72.22,72.3,72.17,72.25,3500.0
2018-04-23 14:30:00,72.23,72.23,72.11,72.15,4300.0,72.23,72.23,72.11,72.15,4300.0
2018-04-23 14:35:00,72.16,72.16,72.07,72.15,4606.0,72.16,72.16,72.07,72.15,4606.0
2018-04-23 14:40:00,72.14,72.25,72.13,72.25,2722.0,72.14,72.25,72.13,72.25,2722.0
2018-04-23 14:45:00,72.28,72.28,72.16,72.18,2942.0,72.28,72.28,72.16,72.18,2942.0
2018-04-23 14:50:00,72.21,72.21,72.12,72.13,1812.0,72.21,72.21,72.12,72.13,1812.0
2018-04-23 14:55:00,72.13,72.26,72.11,72.25,5533.0,72.13,72.26,72.11,72.25,5533.0
2018-04-23 15:00:00,72.22,72.33,72.22,72.33,3912.0,72.22,72.33,72.22,72.33,3912.0
2018-04-23 15:05:00,72.32,72.36,72.3,72.3,3000.0,72.32,72.36,72.3,72.3,3000.0
2018-04-23 15:10:00,72.31,72.4,72.29,72.35,3427.0,72.31,72.4,72.29,72.35,3427.0
2018-04-23 15:15:00,72.33,72.35,72.2,72.28,4079.0,72.33,72.35,72.2,72.28,4079.0
2018-04-23 15:20:00,72.31,72.35,72.3,72.33,2680.0,72.31,72.35,72.3,72.33,2680.0
2018-04-23 15:25:00,72.34,72.41,72.34,72.4,2100.0,72.34,72.41,72.34,72.4,2100.0
2018-04-23 15:30:00,72.39,72.51,72.37,72.48,4988.0,72.39,72.51,72.37,72.48,4988.0
2018-04-23 15:35:00,72.49,72.51,72.36,72.45,4129.0,72.49,72.51,72.36,72.45,4129.0
2018-04-23 15:40:00,72.41,72.45,72.39,72.45,3332.0,72.41,72.45,72.39,72.45,3332.0
2018-04-23 15:45:00,72.51,72.56,72.46,72.48,13486.0,72.51,72.56,72.46,72.48,13486.0
2018-04-23 15:50:00,72.48,72.53,72.47,72.52,9571.0,72.48,72.53,72.47,72.52,9571.0
2018-04-23 15:55:00,72.51,72.54,72.44,72.45,32072.0,72.51,72.54,72.44,72.45,32072.0
2018-04-24 09:30:00,72.56,73.0,72.02,72.09,8269.0,72.56,73.0,72.02,72.09,8269.0
2018-04-24 09:35:00,72.1,72.63,72.03,72.37,11488.0,72.1,72.63,72.03,72.37,11488.0
2018-04-24 09:40:00,72.39,72.53,72.3,72.48,3200.0,72.39,72.53,72.3,72.48,3200.0
2018-04-24 09:45:00,72.45,72.66,72.25,72.25,119900.0,72.45,72.66,72.25,72.25,119900.0
2018-04-24 09:50:00,72.41,72.49,72.26,72.26,6487.0,72.41,72.49,72.26,72.26,6487.0
2018-04-24 09:55:00,72.21,72.42,72.11,72.4,4141.0,72.21,72.42,72.11,72.4,4141.0
2018-04-24 10:00:00,72.45,72.68,72.36,72.68,3734.0,72.45,72.68,72.36,72.68,3734.0
2018-04-24 10:05:00,72.63,72.75,72.53,72.57,5630.0,72.63,72.75,72.53,72.57,5630.0
2018-04-24 10:10:00,72.63,72.66,72.5,72.5,2900.0,72.63,72.66,72.5,72.5,2900.0
2018-04-24 10:15:00,72.48,72.51,72.14,72.14,4400.0,72.48,72.51,72.14,72.14,4400.0
2018-04-24 10:20:00,72.11,72.17,71.87,71.87,9164.0,72.11,72.17,71.87,71.87,9164.0
2018-04-24 10:25:00,71.93,72.11,71.83,71.92,8857.0,71.93,72.11,71.83,71.92,8857.0
2018-04-24 10:30:00,71.83,71.93,71.58,71.79,5645.0,71.83,71.93,71.58,71.79,5645.0
2018-04-24 10:35:00,71.8,71.94,71.78,71.88,13230.0,71.8,71.94,71.78,71.88,13230.0
2018-04-24 10:40:00,71.86,71.91,71.72,71.73,6933.0,71.86,71.91,71.72,71.73,6933.0
2018-04-24 10:45:00,71.76,71.98,71.76,71.93,8431.0,71.76,71.98,71.76,71.93,8431.0
2018-04-24 10:50:00,71.95,72.05,71.93,72.03,6244.0,71.95,72.05,71.93,72.03,6244.0
2018-04-24 10:55:00,72.02,72.07,71.75,71.75,9939.0,72.02,72.07,71.75,71.75,9939.0
2018-04-24 11:00:00,71.74,71.76,71.37,71.4,26068.0,71.74,71.76,71.37,71.4,26068.0
2018-04-24 11:05:00,71.4,71.59,71.3,71.53,9478.0,71.4,71.59,71.3,71.53,9478.0
2018-04-24 11:10:00,71.53,71.53,71.21,71.42,7900.0,71.53,71.53,71.21,71.42,7900.0
2018-04-24 11:15:00,71.4,71.4,71.15,71.32,7396.0,71.4,71.4,71.15,71.32,7396.0
2018-04-24 11:20:00,71.34,71.43,71.26,71.34,9088.0,71.34,71.43,71.26,71.34,9088.0
2018-04-24 11:25:00,71.33,71.52,71.23,71.47,7212.0,71.33,71.52,71.23,71.47,7212.0
2018-04-24 11:30:00,71.54,71.7,71.48,71.7,5090.0,71.54,71.7,71.48,71.7,5090.0
2018-04-24 11:35:00,71.73,71.73,71.63,71.7,2998.0,71.73,71.73,71.63,71.7,2998.0
2018-04-24 11:40:00,71.79,71.96,71.79,71.91,16356.0,71.79,71.96,71.79,71.91,16356.0
2018-04-24 11:45:00,71.97,72.03,71.78,71.87,13262.0,71.97,72.03,71.78,71.87,13262.0
2018-04-24 11:50:00,71.9,71.95,71.84,71.91,6400.0,71.9,71.95,71.84,71.91,6400.0
2018-04-24 11:55:00,71.91,72.11,71.91,71.96,7449.0,71.91,72.11,71.91,71.96,7449.0
2018-04-24 12:00:00,72.0,72.0,71.92,71.98,7461.0,72.0,72.0,71.92,71.98,7461.0
2018-04-24 12:05:00,71.99,71.99,71.57,71.57,13060.0,71.99,71.99,71.57,71.57,13060.0
2018-04-24 12:10:00,71.57,71.66,71.53,71.55,7904.0,71.57,71.66,71.53,71.55,7904.0
2018-04-24 12:15:00,71.5,71.5,71.38,71.43,3311.0,71.5,71.5,71.38,71.43,3311.0
2018-04-24 12:20:00,71.45,71.45,71.09,71.15,6050.0,71.45,71.45,71.09,71.15,6050.0
2018-04-24 12:25:00,71.1,71.13,70.71,70.78,19171.0,71.1,71.13,70.71,70.78,19171.0
2018-04-24 12:30:00,70.78,70.85,70.03,70.3,21888.0,70.78,70.85,70.03,70.3,21888.0
2018-04-24 12:35:00,70.27,70.42,69.98,70.28,41924.0,70.27,70.42,69.98,70.28,41924.0
2018-04-24 12:40:00,70.28,70.46,70.24,70.46,7926.0,70.28,70.46,70.24,70.46,7926.0
2018-04-24 12:45:00,70.5,70.64,70.5,70.57,24923.0,70.5,70.64,70.5,70.57,24923.0
2018-04-24 12:50:00,70.6,70.71,70.55,70.55,5719.0,70.6,70.71,70.55,70.55,5719.0
2018-04-24 12:55:00,70.51,70.61,70.32,70.32,5001.0,70.51,70.61,70.32,70.32,5001.0
2018-04-24 13:00:00,70.3,70.37,70.17,70.25,18157.0,70.3,70.37,70.17,70.25,18157.0
2018-04-24 13:05:00,70.26,70.52,70.25,70.52,5597.0,70.26,70.52,70.25,70.52,5597.0
2018-04-24 13:10:00,70.53,70.64,70.5,70.58,6242.0,70.53,70.64,70.5,70.58,6242.0
2018-04-24 13:15:00,70.56,70.61,70.29,70.33,19720.0,70.56,70.61,70.29,70.33,19720.0
2018-04-24 13:20:00,70.25,70.32,70.19,70.32,6008.0,70.25,70.32,70.19,70.32,6008.0
2018-04-24 13:25:00,70.31,70.34,70.23,70.3,4806.0,70.31,70.34,70.23,70.3,4806.0
2018-04-24 13:30:00,70.31,70.43,70.27,70.36,15323.0,70.31,70.43,70.27,70.36,15323.0
2018-04-24 13:35:00,70.32,70.32,70.16,70.22,4600.0,70.32,70.32,70.16,70.22,4600.0
2018-04-24 13:40:00,70.22,70.22,70.14,70.15,5931.0,70.22,70.22,70.14,70.15,5931.0
2018-04-24 13:45:00,70.18,70.22,69.83,70.06,21212.0,70.18,70.22,69.83,70.06,21212.0
2018-04-24 13:50:00,70.03,70.05,69.77,69.77,5577.0,70.03,70.05,69.77,69.77,5577.0
2018-04-24 13:55:00,69.81,69.92,69.59,69.67,10955.0,69.81,69.92,69.59,69.67,10955.0
2018-04-24 14:00:00,69.7,69.7,69.28,69.3,14372.0,69.7,69.7,69.28,69.3,14372.0
2018-04-24 14:05:00,69.34,69.35,68.91,69.16,37359.0,69.34,69.35,68.91,69.16,37359.0
2018-04-24 14:10:00,69.12,69.6,69.12,69.46,9161.0,69.12,69.6,69.12,69.46,9161.0
2018-04-24 14:15:00,69.48,69.48,69.17,69.22,10189.0,69.48,69.48,69.17,69.22,10189.0
2018-04-24 14:20:00,69.24,69.64,69.22,69.64,20266.0,69.24,69.64,69.22,69.64,20266.0
2018-04-24 14:25:00,69.68,69.81,69.34,69.47,47557.0,69.68,69.81,69.34,69.47,47557.0
2018-04-24 14:30:00,69.47,69.77,69.47,69.76,22399.0,69.47,69.77,69.47,69.76,22399.0
2018-04-24 14:35:00,69.76,69.81,69.49,69.49,22760.0,69.76,69.81,69.49,69.49,22760.0
2018-04-24 14:40:00,69.53,69.82,69.53,69.77,7285.0,69.53,69.82,69.53,69.77,7285.0
2018-04-24 14:45:00,69.81,69.84,69.65,69.73,6346.0,69.81,69.84,69.65,69.73,6346.0
2018-04-24 14:50:00,69.74,69.91,69.57,69.59,5905.0,69.74,69.91,69.57,69.59,5905.0
2018-04-24 14:55:00,69.65,69.8,69.64,69.7,9535.0,69.65,69.8,69.64,69.7,9535.0
2018-04-24 15:00:00,69.75,69.91,69.67,69.9,5312.0,69.75,69.91,69.67,69.9,5312.0
2018-04-24 15:05:00,69.9,69.98,69.84,69.86,9396.0,69.9,69.98,69.84,69.86,9396.0
2018-04-24 15:10:00,69.88,70.08,69.81,70.07,10008.0,69.88,70.08,69.81,70.07,10008.0
2018-04-24 15:15:00,70.11,70.15,69.98,69.98,12537.0,70.11,70.15,69.98,69.98,12537.0
2018-04-24 15:20:00,69.98,70.14,69.94,70.12,12735.0,69.98,70.14,69.94,70.12,12735.0
2018-04-24 15:25:00,70.11,70.11,69.94,70.0,19267.0,70.11,70.11,69.94,70.0,19267.0
2018-04-24 15:30:00,70.01,70.01,69.79,69.81,13489.0,70.01,70.01,69.79,69.81,13489.0
2018-04-24 15:35:00,69.8,69.81,69.74,69.78,10067.0,69.8,69.81,69.74,69.78,10067.0
2018-04-24 15:40:00,69.77,69.87,69.7,69.73,14028.0,69.77,69.87,69.7,69.73,14028.0
2018-04-24 15:45:00,69.74,69.98,69.71,69.93,38984.0,69.74,69.98,69.71,69.93,38984.0
2018-04-24 15:50:00,69.96,70.09,69.93,70.07,31188.0,69.96,70.09,69.93,70.07,31188.0
2018-04-24 15:55:00,70.05,70.09,69.92,70.06,40692.0,70.05,70.09,69.92,70.06,40692.0
2018-04-25 09:30:00,70.0,70.01,69.68,70.0,7117.0,70.0,70.01,69.68,70.0,7117.0
2018-04-25 09:35:00,70.0,70.01,69.57,69.57,1400.0,70.0,70.01,69.57,69.57,1400.0
2018-04-25 09:40:00,69.68,69.74,69.03,69.03,9177.0,69.68,69.74,69.03,69.03,9177.0
2018-04-25 09:45:00,69.11,69.37,68.82,69.37,12831.0,69.11,69.37,68.82,69.37,12831.0
2018-04-25 09:50:00,69.33,69.42,69.01,69.1,6983.0,69.33,69.42,69.01,69.1,6983.0
2018-04-25 09:55:00,69.01,69.1,68.52,68.52,7778.0,69.01,69.1,68.52,68.52,7778.0
2018-04-25 10:00:00,68.52,68.67,68.11,68.26,18833.0,68.52,68.67,68.11,68.26,18833.0
2018-04-25 10:05:00,68.27,69.0,68.27,68.99,15800.0,68.27,69.0,68.27,68.99,15800.0
2018-04-25 10:10:00,68.91,69.01,68.82,68.91,4300.0,68.91,69.01,68.82,68.91,4300.0
2018-04-25 10:15:00,68.87,68.87,68.52,68.58,16894.0,68.87,68.87,68.52,68.58,16894.0
2018-04-25 10:20:00,68.54,68.68,68.43,68.66,11851.0,68.54,68.68,68.43,68.66,11851.0
2018-04-25 10:25:00,68.79,69.28,68.76,69.26,7100.0,68.79,69.28,68.76,69.26,7100.0
2018-04-25 10:30:00,69.22,69.41,69.02,69.41,10879.0,69.22,69.41,69.02,69.41,10879.0
2018-04-25 10:35:00,69.41,69.81,69.37,69.8,14042.0,69.41,69.81,69.37,69.8,14042.0
2018-04-25 10:40:00,69.75,69.86,69.51,69.85,2700.0,69.75,69.86,69.51,69.85,2700.0
2018-04-25 10:45:00,69.94,69.99,69.88,69.95,5809.0,69.94,69.99,69.88,69.95,5809.0
2018-04-25 10:50:00,69.94,69.94,69.49,69.51,5731.0,69.94,69.94,69.49,69.51,5731.0
2018-04-25 10:55:00,69.48,69.51,69.34,69.51,3800.0,69.48,69.51,69.34,69.51,3800.0
2018-04-25 11:00:00,69.56,69.97,69.56,69.97,3933.0,69.56,69.97,69.56,69.97,3933.0
2018-04-25 11:05:00,69.96,70.1,69.92,70.02,13099.0,69.96,70.1,69.92,70.02,13099.0
2018-04-25 11:10:00,69.98,70.11,69.96,70.11,4943.0,69.98,70.11,69.96,70.11,4943.0
2018-04-25 11:15:00,70.14,70.14,69.94,69.94,3583.0,70.14,70.14,69.94,69.94,3583.0
2018-04-25 11:20:00,69.97,70.23,69.94,70.15,7890.0,69.97,70.23,69.94,70.15,7890.0
2018-04-25 11:25:00,70.07,70.26,70.0,70.25,3000.0,70.07,70.26,70.0,70.25,3000.0
2018-04-25 11:30:00,70.2,70.23,69.93,70.05,4507.0,70.2,70.23,69.93,70.05,4507.0
2018-04-25 11:35:00,70.01,70.01,69.74,69.74,5439.0,70.01,70.01,69.74,69.74,5439.0
2018-04-25 11:40:00,69.74,69.74,69.53,69.59,5235.0,69.74,69.74,69.53,69.59,5235.0
2018-04-25 11:45:00,69.6,69.78,69.49,69.67,4900.0,69.6,69.78,69.49,69.67,4900.0
2018-04-25 11:50:00,69.54,69.73,69.46,69.7,4486.0,69.54,69.73,69.46,69.7,4486.0
2018-04-25 11:55:00,69.72,69.72,69.16,69.28,13368.0,69.72,69.72,69.16,69.28,13368.0
2018-04-25 12:00:00,69.18,69.42,69.17,69.36,3000.0,69.18,69.42,69.17,69.36,3000.0
2018-04-25 12:05:00,69.33,69.36,69.26,69.26,2700.0,69.33,69.36,69.26,69.26,2700.0
2018-04-25 12:10:00,69.34,69.49,69.33,69.49,3000.0,69.34,69.49,69.33,69.49,3000.0
2018-04-25 12:15:00,69.51,69.6,69.43,69.5,5400.0,69.51,69.6,69.43,69.5,5400.0
2018-04-25 12:20:00,69.53,69.53,69.39,69.39,3602.0,69.53,69.53,69.39,69.39,3602.0
2018-04-25 12:25:00,69.39,69.44,69.31,69.39,3600.0,69.39,69.44,69.31,69.39,3600.0
2018-04-25 12:30:00,69.42,69.57,69.39,69.57,3700.0,69.42,69.57,69.39,69.57,3700.0
2018-04-25 12:35:00,69.57,69.6,69.49,69.52,3739.0,69.57,69.6,69.49,69.52,3739.0
2018-04-25 12:40:00,69.49,69.57,69.35,69.35,3900.0,69.49,69.57,69.35,69.35,3900.0
2018-04-25 12:45:00,69.35,69.53,69.35,69.45,5403.0,69.35,69.53,69.35,69.45,5403.0
2018-04-25 12:50:00,69.46,69.5,69.34,69.37,3900.0,69.46,69.5,69.34,69.37,3900.0
2018-04-25 12:55:00,69.4,69.51,69.36,69.51,2750.0,69.4,69.51,69.36,69.51,2750.0
2018-04-25 13:00:00,69.44,69.62,69.39,69.46,4973.0,69.44,69.62,69.39,69.46,4973.0
2018-04-25 13:05:00,69.44,69.61,69.44,69.53,1500.0,69.44,69.61,69.44,69.53,1500.0
2018-04-25 13:10:00,69.53,69.53,69.29,69.35,5557.0,69.53,69.53,69.29,69.35,5557.0
2018-04-25 13:15:00,69.4,69.45,69.23,69.26,5260.0,69.4,69.45,69.23,69.26,5260.0
2018-04-25 13:20:00,69.19,69.32,69.19,69.29,2200.0,69.19,69.32,69.19,69.29,2200.0
2018-04-25 13:25:00,69.32,69.37,69.26,69.34,3210.0,69.32,69.37,69.26,69.34,3210.0
2018-04-25 13:30:00,69.36,69.47,69.27,69.47,8018.0,69.36,69.47,69.27,69.47,8018.0
2018-04-25 13:35:00,69.43,69.43,69.24,69.25,3400.0,69.43,69.43,69.24,69.25,3400.0
2018-04-25 13:40:00,69.28,69.43,69.28,69.38,2851.0,69.28,69.43,69.28,69.38,2851.0
2018-04-25 13:45:00,69.38,69.4,69.27,69.34,4975.0,69.38,69.4,69.27,69.34,4975.0
2018-04-25 13:50:00,69.36,69.54,69.33,69.54,2604.0,69.36,69.54,69.33,69.54,2604.0
2018-04-25 13:55:00,69.55,69.68,69.55,69.61,4427.0,69.55,69.68,69.55,69.61,4427.0
2018-04-25 14:00:00,69.64,69.65,69.49,69.56,5450.0,69.64,69.65,69.49,69.56,5450.0
2018-04-25 14:05:00,69.55,69.71,69.53,69.67,2625.0,69.55,69.71,69.53,69.67,2625.0
2018-04-25 14:10:00,69.67,69.72,69.57,69.61,5770.0,69.67,69.72,69.57,69.61,5770.0
2018-04-25 14:15:00,69.63,69.77,69.62,69.64,2300.0,69.63,69.77,69.62,69.64,2300.0
2018-04-25 14:20:00,69.64,69.65,69.51,69.51,2700.0,69.64,69.65,69.51,69.51,2700.0
2018-04-25 14:25:00,69.54,69.66,69.49,69.49,4800.0,69.54,69.66,69.49,69.49,4800.0
2018-04-25 14:30:00,69.48,69.69,69.48,69.69,4288.0,69.48,69.69,69.48,69.69,4288.0
2018-04-25 14:35:00,69.7,69.76,69.69,69.7,3000.0,69.7,69.76,69.69,69.7,3000.0
2018-04-25 14:40:00,69.75,69.75,69.64,69.69,2824.0,69.75,69.75,69.64,69.69,2824.0
2018-04-25 14:45:00,69.7,69.84,69.66,69.84,2974.0,69.7,69.84,69.66,69.84,2974.0
2018-04-25 14:50:00,69.83,69.88,69.82,69.88,2832.0,69.83,69.88,69.82,69.88,2832.0
2018-04-25 14:55:00,69.91,69.93,69.79,69.86,6926.0,69.91,69.93,69.79,69.86,6926.0
2018-04-25 15:00:00,69.87,69.91,69.78,69.8,7580.0,69.87,69.91,69.78,69.8,7580.0
2018-04-25 15:05:00,69.81,69.81,69.59,69.64,4226.0,69.81,69.81,69.59,69.64,4226.0
2018-04-25 15:10:00,69.69,69.83,69.68,69.81,4300.0,69.69,69.83,69.68,69.81,4300.0
2018-04-25 15:15:00,69.8,69.85,69.6,69.63,6884.0,69.8,69.85,69.6,69.63,6884.0
2018-04-25 15:20:00,69.61,69.7,69.45,69.51,8728.0,69.61,69.7,69.45,69.51,8728.0
2018-04-25 15:25:00,69.52,69.62,69.41,69.6,6788.0,69.52,69.62,69.41,69.6,6788.0
2018-04-25 15:30:00,69.58,69.61,69.45,69.55,11642.0,69.58,69.61,69.45,69.55,11642.0
2018-04-25 15:35:00,69.51,69.51,69.28,69.28,9952.0,69.51,69.51,69.28,69.28,9952.0
2018-04-25 15:40:00,69.26,69.28,69.19,69.27,15121.0,69.26,69.28,69.19,69.27,15121.0
2018-04-25 15:45:00,69.28,69.32,69.13,69.15,30235.0,69.28,69.32,69.13,69.15,30235.0
2018-04-25 15:50:00,69.15,69.26,69.13,69.24,23933.0,69.15,69.26,69.13,69.24,23933.0
2018-04-25 15:55:00,69.24,69.41,69.22,69.41,37002.0,69.24,69.41,69.22,69.41,37002.0
2018-04-26 09:30:00,69.85,69.99,69.61,69.67,6873.0,69.85,69.99,69.61,69.67,6873.0
2018-04-26 09:35:00,69.79,69.92,69.29,69.38,5700.0,69.79,69.92,69.29,69.38,5700.0
2018-04-26 09:40:00,69.31,69.57,69.13,69.56,5471.0,69.31,69.57,69.13,69.56,5471.0
2018-04-26 09:45:00,69.73,69.91,69.34,69.34,4308.0,69.73,69.91,69.34,69.34,4308.0
2018-04-26 09:50:00,69.36,69.62,69.36,69.42,4549.0,69.36,69.62,69.36,69.42,4549.0
2018-04-26 09:55:00,69.51,70.07,69.51,69.91,23914.0,69.51,70.07,69.51,69.91,23914.0
2018-04-26 10:00:00,69.95,70.13,69.69,69.99,6411.0,69.95,70.13,69.69,69.99,6411.0
2018-04-26 10:05:00,69.96,70.18,69.96,70.15,5566.0,69.96,70.18,69.96,70.15,5566.0
2018-04-26 10:10:00,70.16,70.24,70.08,70.2,3745.0,70.16,70.24,70.08,70.2,3745.0
2018-04-26 10:15:00,70.33,70.39,70.18,70.24,2600.0,70.33,70.39,70.18,70.24,2600.0
2018-04-26 10:20:00,70.24,70.54,70.12,70.26,7425.0,70.24,70.54,70.12,70.26,7425.0
2018-04-26 10:25:00,70.25,70.33,70.2,70.33,7737.0,70.25,70.33,70.2,70.33,7737.0
2018-04-26 10:30:00,70.34,70.5,70.22,70.3,16534.0,70.34,70.5,70.22,70.3,16534.0
2018-04-26 10:35:00,70.13,70.27,70.12,70.21,1401.0,70.13,70.27,70.12,70.21,1401.0
2018-04-26 10:40:00,70.21,70.25,70.11,70.23,2401.0,70.21,70.25,70.11,70.23,2401.0
2018-04-26 10:45:00,70.19,70.3,70.13,70.22,3578.0,70.19,70.3,70.13,70.22,3578.0
2018-04-26 10:50:00,70.18,70.29,70.18,70.29,1304.0,70.18,70.29,70.18,70.29,1304.0
2018-04-26 10:55:00,70.31,70.4,70.23,70.36,3471.0,70.31,70.4,70.23,70.36,3471.0
2018-04-26 11:00:00,70.33,70.45,70.27,70.45,1900.0,70.33,70.45,70.27,70.45,1900.0
2018-04-26 11:05:00,70.35,70.44,70.23,70.3,2700.0,70.35,70.44,70.23,70.3,2700.0
2018-04-26 11:10:00,70.36,70.52,70.34,70.34,6793.0,70.36,70.52,70.34,70.34,6793.0
2018-04-26 11:15:00,70.33,70.41,70.18,70.41,5560.0,70.33,70.41,70.18,70.41,5560.0
2018-04-26 11:20:00,70.46,70.46,70.27,70.38,4175.0,70.46,70.46,70.27,70.38,4175.0
2018-04-26 11:25:00,70.38,70.49,70.34,70.46,9027.0,70.38,70.49,70.34,70.46,9027.0
2018-04-26 11:30:00,70.48,70.53,70.35,70.49,5700.0,70.48,70.53,70.35,70.49,5700.0
2018-04-26 11:35:00,70.47,70.55,70.46,70.48,3599.0,70.47,70.55,70.46,70.48,3599.0
2018-04-26 11:40:00,70.44,70.44,70.29,70.35,3336.0,70.44,70.44,70.29,70.35,3336.0
2018-04-26 11:45:00,70.36,70.54,70.34,70.5,12872.0,70.36,70.54,70.34,70.5,12872.0
2018-04-26 11:50:00,70.45,70.49,70.22,70.23,2994.0,70.45,70.49,70.22,70.23,2994.0
2018-04-26 11:55:00,70.26,70.29,70.17,70.29,3408.0,70.26,70.29,70.17,70.29,3408.0
2018-04-26 12:00:00,70.31,70.41,70.24,70.24,1700.0,70.31,70.41,70.24,70.24,1700.0
2018-04-26 12:05:00,70.31,70.4,70.31,70.39,2500.0,70.31,70.4,70.31,70.39,2500.0
2018-04-26 12:10:00,70.4,70.4,70.2,70.35,5522.0,70.4,70.4,70.2,70.35,5522.0
2018-04-26 12:15:00,70.35,70.5,70.32,70.5,3757.0,70.35,70.5,70.32,70.5,3757.0
2018-04-26 12:20:00,70.46,70.56,70.36,70.56,2160.0,70.46,70.56,70.36,70.56,2160.0
2018-04-26 12:25:00,70.56,70.58,70.48,70.52,1850.0,70.56,70.58,70.48,70.52,1850.0
2018-04-26 12:30:00,70.43,70.47,70.37,70.4,4191.0,70.43,70.47,70.37,70.4,4191.0
2018-04-26 12:35:00,70.4,70.52,70.31,70.42,5201.0,70.4,70.52,70.31,70.42,5201.0
2018-04-26 12:40:00,70.45,70.45,70.3,70.34,3800.0,70.45,70.45,70.3,70.34,3800.0
2018-04-26 12:45:00,70.36,70.4,70.28,70.29,3450.0,70.36,70.4,70.28,70.29,3450.0
2018-04-26 12:50:00,70.32,70.35,70.15,70.22,2235.0,70.32,70.35,70.15,70.22,2235.0
2018-04-26 12:55:00,70.2,70.24,70.09,70.16,5570.0,70.2,70.24,70.09,70.16,5570.0
2018-04-26 13:00:00,70.13,70.22,70.13,70.17,2277.0,70.13,70.22,70.13,70.17,2277.0
2018-04-26 13:05:00,70.19,70.28,70.15,70.28,1100.0,70.19,70.28,70.15,70.28,1100.0
2018-04-26 13:10:00,70.27,70.27,70.18,70.22,2902.0,70.27,70.27,70.18,70.22,2902.0
2018-04-26 13:15:00,70.26,70.33,70.2,70.33,3882.0,70.26,70.33,70.2,70.33,3882.0
2018-04-26 13:20:00,70.3,70.31,70.18,70.29,15507.0,70.3,70.31,70.18,70.29,15507.0
2018-04-26 13:25:00,70.36,70.36,70.31,70.33,2400.0,70.36,70.36,70.31,70.33,2400.0
2018-04-26 13:30:00,70.29,70.41,70.29,70.36,5060.0,70.29,70.41,70.29,70.36,5060.0
2018-04-26 13:35:00,70.46,70.49,70.4,70.42,1100.0,70.46,70.49,70.4,70.42,1100.0
2018-04-26 13:40:00,70.4,70.51,70.25,70.35,14462.0,70.4,70.51,70.25,70.35,14462.0
2018-04-26 13:45:00,70.39,70.56,70.39,70.56,1200.0,70.39,70.56,70.39,70.56,1200.0
2018-04-26 13:50:00,70.55,70.58,70.46,70.46,2100.0,70.55,70.58,70.46,70.46,2100.0
2018-04-26 13:55:00,70.45,70.54,70.41,70.53,3679.0,70.45,70.54,70.41,70.53,3679.0
2018-04-26 14:00:00,70.57,70.58,70.42,70.42,3178.0,70.57,70.58,70.42,70.42,3178.0
2018-04-26 14:05:00,70.46,70.52,70.43,70.5,2700.0,70.46,70.52,70.43,70.5,2700.0
2018-04-26 14:10:00,70.51,70.57,70.44,70.46,3200.0,70.51,70.57,70.44,70.46,3200.0
2018-04-26 14:15:00,70.39,70.39,70.27,70.27,1700.0,70.39,70.39,70.27,70.27,1700.0
2018-04-26 14:20:00,70.34,70.47,70.34,70.45,3418.0,70.34,70.47,70.34,70.45,3418.0
2018-04-26 14:25:00,70.37,70.43,70.34,70.38,1500.0,70.37,70.43,70.34,70.38,1500.0
2018-04-26 14:30:00,70.43,70.49,70.39,70.47,1300.0,70.43,70.49,70.39,70.47,1300.0
2018-04-26 14:35:00,70.47,70.47,70.33,70.42,3905.0,70.47,70.47,70.33,70.42,3905.0
2018-04-26 14:40:00,70.46,70.55,70.45,70.49,1667.0,70.46,70.55,70.45,70.49,1667.0
2018-04-26 14:45:00,70.48,70.75,70.47,70.66,48192.0,70.48,70.75,70.47,70.66,48192.0
2018-04-26 14:50:00,70.67,70.67,70.56,70.61,5925.0,70.67,70.67,70.56,70.61,5925.0
2018-04-26 14:55:00,70.6,70.65,70.58,70.65,10176.0,70.6,70.65,70.58,70.65,10176.0
2018-04-26 15:00:00,70.62,70.74,70.6,70.74,10139.0,70.62,70.74,70.6,70.74,10139.0
2018-04-26 15:05:00,70.73,70.74,70.64,70.65,5793.0,70.73,70.74,70.64,70.65,5793.0
2018-04-26 15:10:00,70.65,70.75,70.65,70.75,4820.0,70.65,70.75,70.65,70.75,4820.0
2018-04-26 15:15:00,70.76,70.82,70.75,70.78,7583.0,70.76,70.82,70.75,70.78,7583.0
2018-04-26 15:20:00,70.82,70.82,70.72,70.78,4967.0,70.82,70.82,70.72,70.78,4967.0
2018-04-26 15:25:00,70.78,70.81,70.72,70.76,8632.0,70.78,70.81,70.72,70.76,8632.0
2018-04-26 15:30:00,70.74,70.75,70.62,70.68,10756.0,70.74,70.75,70.62,70.68,10756.0
2018-04-26 15:35:00,70.7,70.79,70.69,70.72,5190.0,70.7,70.79,70.69,70.72,5190.0
2018-04-26 15:40:00,70.69,70.74,70.64,70.73,5601.0,70.69,70.74,70.64,70.73,5601.0
2018-04-26 15:45:00,70.74,70.75,70.64,70.66,10856.0,70.74,70.75,70.64,70.66,10856.0
2018-04-26 15:50:00,70.63,70.66,70.54,70.58,14532.0,70.63,70.66,70.54,70.58,14532.0
2018-04-26 15:55:00,70.58,70.7,70.56,70.65,26497.0,70.58,70.7,70.56,70.65,26497.0
2018-04-27 09:30:00,71.31,71.47,70.7,70.73,17195.0,71.31,71.47,70.7,70.73,17195.0
2018-04-27 09:35:00,70.76,70.96,70.56,70.91,6212.0,70.76,70.96,70.56,70.91,6212.0
2018-04-27 09:40:00,70.91,71.09,70.74,70.98,6937.0,70.91,71.09,70.74,70.98,6937.0
2018-04-27 09:45:00,70.97,71.17,70.92,71.03,6689.0,70.97,71.17,70.92,71.03,6689.0
2018-04-27 09:50:00,71.05,71.13,70.58,70.7,7520.0,71.05,71.13,70.58,70.7,7520.0
2018-04-27 09:55:00,70.68,70.89,70.68,70.81,7400.0,70.68,70.89,70.68,70.81,7400.0
2018-04-27 10:00:00,70.77,71.02,70.77,71.02,5398.0,70.77,71.02,70.77,71.02,5398.0
2018-04-27 10:05:00,71.03,71.07,70.87,70.87,6833.0,71.03,71.07,70.87,70.87,6833.0
2018-04-27 10:10:00,70.83,70.87,70.63,70.81,9591.0,70.83,70.87,70.63,70.81,9591.0
2018-04-27 10:15:00,70.86,70.95,70.78,70.8,3078.0,70.86,70.95,70.78,70.8,3078.0
2018-04-27 10:20:00,70.76,70.94,70.72,70.77,4440.0,70.76,70.94,70.72,70.77,4440.0
2018-04-27 10:25:00,70.81,70.83,70.69,70.72,11418.0,70.81,70.83,70.69,70.72,11418.0
2018-04-27 10:30:00,70.71,70.8,70.64,70.67,11193.0,70.71,70.8,70.64,70.67,11193.0
2018-04-27 10:35:00,70.69,70.79,70.65,70.73,7700.0,70.69,70.79,70.65,70.73,7700.0
2018-04-27 10:40:00,70.73,70.74,70.66,70.67,5723.0,70.73,70.74,70.66,70.67,5723.0
2018-04-27 10:45:00,70.7,70.76,70.66,70.76,2925.0,70.7,70.76,70.66,70.76,2925.0
2018-04-27 10:50:00,70.74,70.75,70.6,70.61,7300.0,70.74,70.75,70.6,70.61,7300.0
2018-04-27 10:55:00,70.58,70.79,70.52,70.65,6161.0,70.58,70.79,70.52,70.65,6161.0
2018-04-27 11:00:00,70.69,70.74,70.48,70.48,12533.0,70.69,70.74,70.48,70.48,12533.0
2018-04-27 11:05:00,70.46,70.46,70.25,70.37,7137.0,70.46,70.46,70.25,70.37,7137.0
2018-04-27 11:10:00,70.37,70.48,70.25,70.28,8451.0,70.37,70.48,70.25,70.28,8451.0
2018-04-27 11:15:00,70.32,70.46,70.3,70.36,4305.0,70.32,70.46,70.3,70.36,4305.0
2018-04-27 11:20:00,70.27,70.47,70.23,70.47,4606.0,70.27,70.47,70.23,70.47,4606.0
2018-04-27 11:25:00,70.45,70.5,70.41,70.5,2200.0,70.45,70.5,70.41,70.5,2200.0
2018-04-27 11:30:00,70.52,70.56,70.36,70.37,4605.0,70.52,70.56,70.36,70.37,4605.0
2018-04-27 11:35:00,70.33,70.4,70.28,70.31,10610.0,70.33,70.4,70.28,70.31,10610.0
2018-04-27 11:40:00,70.28,70.33,70.26,70.28,6700.0,70.28,70.33,70.26,70.28,6700.0
2018-04-27 11:45:00,70.28,70.54,70.28,70.43,4810.0,70.28,70.54,70.28,70.43,4810.0
2018-04-27 11:50:00,70.42,70.48,70.4,70.41,2500.0,70.42,70.48,70.4,70.41,2500.0
2018-04-27 11:55:00,70.39,70.67,70.39,70.59,4750.0,70.39,70.67,70.39,70.59,4750.0
2018-04-27 12:00:00,70.61,70.72,70.58,70.72,2800.0,70.61,70.72,70.58,70.72,2800.0
2018-04-27 12:05:00,70.72,70.75,70.66,70.69,5465.0,70.72,70.75,70.66,70.69,5465.0
2018-04-27 12:10:00,70.66,70.74,70.57,70.7,4433.0,70.66,70.74,70.57,70.7,4433.0
2018-04-27 12:15:00,70.7,70.71,70.65,70.67,1996.0,70.7,70.71,70.65,70.67,1996.0
2018-04-27 12:20:00,70.69,70.76,70.68,70.75,5090.0,70.69,70.76,70.68,70.75,5090.0
2018-04-27 12:25:00,70.76,70.93,70.76,70.81,4112.0,70.76,70.93,70.76,70.81,4112.0
2018-04-27 12:30:00,70.8,70.83,70.63,70.66,3200.0,70.8,70.83,70.63,70.66,3200.0
2018-04-27 12:35:00,70.63,70.7,70.6,70.65,3205.0,70.63,70.7,70.6,70.65,3205.0
2018-04-27 12:40:00,70.66,70.77,70.64,70.74,3300.0,70.66,70.77,70.64,70.74,3300.0
2018-04-27 12:45:00,70.72,70.84,70.72,70.74,3589.0,70.72,70.84,70.72,70.74,3589.0
2018-04-27 12:50:00,70.72,70.86,70.72,70.86,5804.0,70.72,70.86,70.72,70.86,5804.0
2018-04-27 12:55:00,70.89,71.02,70.89,71.02,3034.0,70.89,71.02,70.89,71.02,3034.0
2018-04-27 13:00:00,71.0,71.06,70.96,70.97,5155.0,71.0,71.06,70.96,70.97,5155.0
2018-04-27 13:05:00,70.99,71.01,70.86,70.9,3061.0,70.99,71.01,70.86,70.9,3061.0
2018-04-27 13:10:00,70.9,70.93,70.83,70.92,3305.0,70.9,70.93,70.83,70.92,3305.0
2018-04-27 13:15:00,70.96,70.96,70.71,70.71,3800.0,70.96,70.96,70.71,70.71,3800.0
2018-04-27 13:20:00,70.71,70.81,70.71,70.78,6892.0,70.71,70.81,70.71,70.78,6892.0
2018-04-27 13:25:00,70.8,70.85,70.79,70.85,6538.0,70.8,70.85,70.79,70.85,6538.0
2018-04-27 13:30:00,70.86,70.86,70.77,70.8,2778.0,70.86,70.86,70.77,70.8,2778.0
2018-04-27 13:35:00,70.84,70.87,70.73,70.73,2595.0,70.84,70.87,70.73,70.73,2595.0
2018-04-27 13:40:00,70.75,70.83,70.75,70.79,3611.0,70.75,70.83,70.75,70.79,3611.0
2018-04-27 13:45:00,70.77,70.82,70.75,70.75,4800.0,70.77,70.82,70.75,70.75,4800.0
2018-04-27 13:50:00,70.72,70.81,70.72,70.76,3327.0,70.72,70.81,70.72,70.76,3327.0
2018-04-27 13:55:00,70.78,70.83,70.69,70.69,8748.0,70.78,70.83,70.69,70.69,8748.0
2018-04-27 14:00:00,70.69,70.76,70.66,70.7,3905.0,70.69,70.76,70.66,70.7,3905.0
2018-04-27 14:05:00,70.76,70.83,70.75,70.78,4965.0,70.76,70.83,70.75,70.78,4965.0
2018-04-27 14:10:00,70.81,70.94,70.78,70.92,3348.0,70.81,70.94,70.78,70.92,3348.0
2018-04-27 14:15:00,70.95,70.99,70.92,70.95,4619.0,70.95,70.99,70.92,70.95,4619.0
2018-04-27 14:20:00,70.96,70.99,70.94,70.98,4500.0,70.96,70.99,70.94,70.98,4500.0
2018-04-27 14:25:00,70.99,71.03,70.99,71.01,4244.0,70.99,71.03,70.99,71.01,4244.0
2018-04-27 14:30:00,71.0,71.07,70.96,71.06,9292.0,71.0,71.07,70.96,71.06,9292.0
2018-04-27 14:35:00,71.06,71.06,71.0,71.03,4603.0,71.06,71.06,71.0,71.03,4603.0
2018-04-27 14:40:00,71.03,71.04,70.94,71.01,4190.0,71.03,71.04,70.94,71.01,4190.0
2018-04-27 14:45:00,71.0,71.07,70.95,70.96,5062.0,71.0,71.07,70.95,70.96,5062.0
2018-04-27 14:50:00,70.95,70.95,70.78,70.88,3055.0,70.95,70.95,70.78,70.88,3055.0
2018-04-27 14:55:00,70.92,70.95,70.89,70.95,3300.0,70.92,70.95,70.89,70.95,3300.0
2018-04-27 15:00:00,70.92,71.02,70.88,71.01,7479.0,70.92,71.02,70.88,71.01,7479.0
2018-04-27 15:05:00,71.01,71.01,70.87,70.87,6455.0,71.01,71.01,70.87,70.87,6455.0
2018-04-27 15:10:00,70.9,70.93,70.87,70.91,6186.0,70.9,70.93,70.87,70.91,6186.0
2018-04-27 15:15:00,70.91,70.97,70.81,70.84,6655.0,70.91,70.97,70.81,70.84,6655.0
2018-04-27 15:20:00,70.83,70.85,70.76,70.78,4917.0,70.83,70.85,70.76,70.78,4917.0
2018-04-27 15:25:00,70.81,70.82,70.75,70.8,6059.0,70.81,70.82,70.75,70.8,6059.0
2018-04-27 15:30:00,70.8,70.88,70.8,70.86,7493.0,70.8,70.88,70.8,70.86,7493.0
2018-04-27 15:35:00,70.86,70.88,70.81,70.88,6577.0,70.86,70.88,70.81,70.88,6577.0
2018-04-27 15:40:00,70.9,70.91,70.8,70.87,10478.0,70.9,70.91,70.8,70.87,10478.0
2018-04-27 15:45:00,70.86,70.98,70.83,70.89,13838.0,70.86,70.98,70.83,70.89,13838.0
2018-04-27 15:50:00,70.87,70.98,70.86,70.98,13257.0,70.87,70.98,70.86,70.98,13257.0
2018-04-27 15:55:00,70.98,71.02,70.9,70.9,41550.0,70.98,71.02,70.9,70.9,41550.0
2018-04-30 09:30:00,71.13,71.15,71.07,71.07,5162.0,71.13,71.15,71.07,71.07,5162.0
2018-04-30 09:35:00,71.09,71.1,70.92,71.0,1000.0,71.09,71.1,70.92,71.0,1000.0
2018-04-30 09:40:00,71.22,71.25,71.1,71.1,3045.0,71.22,71.25,71.1,71.1,3045.0
2018-04-30 09:45:00,70.98,71.12,70.98,71.07,1372.0,70.98,71.12,70.98,71.07,1372.0
2018-04-30 09:50:00,71.07,71.28,71.07,71.22,2714.0,71.07,71.28,71.07,71.22,2714.0
2018-04-30 09:55:00,71.24,71.42,71.08,71.32,5539.0,71.24,71.42,71.08,71.32,5539.0
2018-04-30 10:00:00,71.22,71.38,71.15,71.32,1599.0,71.22,71.38,71.15,71.32,1599.0
2018-04-30 10:05:00,71.35,71.41,71.32,71.41,900.0,71.35,71.41,71.32,71.41,900.0
2018-04-30 10:10:00,71.48,71.58,71.38,71.38,2997.0,71.48,71.58,71.38,71.38,2997.0
2018-04-30 10:15:00,71.41,71.41,71.18,71.21,1200.0,71.41,71.41,71.18,71.21,1200.0
2018-04-30 10:20:00,71.21,71.21,71.03,71.03,1300.0,71.21,71.21,71.03,71.03,1300.0
2018-04-30 10:25:00,71.09,71.25,71.09,71.25,5217.0,71.09,71.25,71.09,71.25,5217.0
2018-04-30 10:30:00,71.19,71.23,71.16,71.21,2182.0,71.19,71.23,71.16,71.21,2182.0
2018-04-30 10:35:00,71.12,71.13,71.0,71.06,3463.0,71.12,71.13,71.0,71.06,3463.0
2018-04-30 10:40:00,71.1,71.12,70.99,70.99,1962.0,71.1,71.12,70.99,70.99,1962.0
2018-04-30 10:45:00,70.98,71.06,70.97,71.06,1800.0,70.98,71.06,70.97,71.06,1800.0
2018-04-30 10:50:00,71.1,71.15,71.02,71.02,2259.0,71.1,71.15,71.02,71.02,2259.0
2018-04-30 10:55:00,71.02,71.11,71.0,71.11,1600.0,71.02,71.11,71.0,71.11,1600.0
2018-04-30 11:00:00,71.13,71.16,71.01,71.01,2117.0,71.13,71.16,71.01,71.01,2117.0
2018-04-30 11:05:00,71.01,71.01,71.01,71.01,100.0,71.01,71.01,71.01,71.01,100.0
2018-04-30 11:10:00,71.01,71.11,70.96,71.1,2718.0,71.01,71.11,70.96,71.1,2718.0
2018-04-30 11:15:00,71.13,71.13,70.93,70.96,3244.0,71.13,71.13,70.93,70.96,3244.0
2018-04-30 11:20:00,70.96,71.1,70.96,71.1,950.0,70.96,71.1,70.96,71.1,950.0
2018-04-30 11:25:00,71.08,71.17,71.07,71.16,2870.0,71.08,71.17,71.07,71.16,2870.0
2018-04-30 11:30:00,71.11,71.12,71.0,71.08,3200.0,71.11,71.12,71.0,71.08,3200.0
2018-04-30 11:35:00,71.09,71.14,71.04,71.04,2000.0,71.09,71.14,71.04,71.04,2000.0
2018-04-30 11:40:00,70.9,70.95,70.87,70.94,1800.0,70.9,70.95,70.87,70.94,1800.0
2018-04-30 11:45:00,70.99,70.99,70.64,70.73,1300.0,70.99,70.99,70.64,70.73,1300.0
2018-04-30 11:50:00,70.69,70.72,70.53,70.54,1500.0,70.69,70.72,70.53,70.54,1500.0
2018-04-30 11:55:00,70.59,70.59,70.52,70.56,1666.0,70.59,70.59,70.52,70.56,1666.0
2018-04-30 12:00:00,70.58,70.59,70.48,70.48,2290.0,70.58,70.59,70.48,70.48,2290.0
2018-04-30 12:05:00,70.54,70.69,70.41,70.49,7000.0,70.54,70.69,70.41,70.49,7000.0
2018-04-30 12:10:00,70.54,70.61,70.46,70.46,7386.0,70.54,70.61,70.46,70.46,7386.0
2018-04-30 12:15:00,70.4,70.4,70.23,70.32,2400.0,70.4,70.4,70.23,70.32,2400.0
2018-04-30 12:20:00,70.34,70.36,70.31,70.36,800.0,70.34,70.36,70.31,70.36,800.0
2018-04-30 12:25:00,70.33,70.34,70.25,70.33,5178.0,70.33,70.34,70.25,70.33,5178.0
2018-04-30 12:30:00,70.3,70.32,70.29,70.29,400.0,70.3,70.32,70.29,70.29,400.0
2018-04-30 12:35:00,70.29,70.33,70.25,70.33,1015.0,70.29,70.33,70.25,70.33,1015.0
2018-04-30 12:40:00,70.32,70.5,70.32,70.44,1400.0,70.32,70.5,70.32,70.44,1400.0
2018-04-30 12:45:00,70.45,70.45,70.4,70.4,300.0,70.45,70.45,70.4,70.4,300.0
2018-04-30 12:50:00,70.46,70.46,70.39,70.44,800.0,70.46,70.46,70.39,70.44,800.0
2018-04-30 12:55:00,70.4,70.44,70.26,70.42,3490.0,70.4,70.44,70.26,70.42,3490.0
2018-04-30 13:00:00,70.41,70.41,70.24,70.28,1100.0,70.41,70.41,70.24,70.28,1100.0
2018-04-30 13:05:00,70.3,70.31,70.21,70.31,3599.0,70.3,70.31,70.21,70.31,3599.0
2018-04-30 13:10:00,70.25,70.49,70.24,70.31,15306.0,70.25,70.49,70.24,70.31,15306.0
2018-04-30 13:15:00,70.39,70.54,70.38,70.54,2085.0,70.39,70.54,70.38,70.54,2085.0
2018-04-30 13:20:00,70.51,70.52,70.31,70.31,7615.0,70.51,70.52,70.31,70.31,7615.0
2018-04-30 13:25:00,70.33,70.37,70.3,70.37,900.0,70.33,70.37,70.3,70.37,900.0
2018-04-30 13:30:00,70.3,70.36,70.25,70.32,1301.0,70.3,70.36,70.25,70.32,1301.0
2018-04-30 13:35:00,70.38,70.43,70.35,70.4,2100.0,70.38,70.43,70.35,70.4,2100.0
2018-04-30 13:40:00,70.4,70.42,70.34,70.41,2878.0,70.4,70.42,70.34,70.41,2878.0
2018-04-30 13:45:00,70.4,70.43,70.37,70.4,7987.0,70.4,70.43,70.37,70.4,7987.0
2018-04-30 13:50:00,70.38,70.39,70.3,70.3,4678.0,70.38,70.39,70.3,70.3,4678.0
2018-04-30 13:55:00,70.29,70.42,70.28,70.41,2928.0,70.29,70.42,70.28,70.41,2928.0
2018-04-30 14:00:00,70.38,70.41,70.3,70.32,3500.0,70.38,70.41,70.3,70.32,3500.0
2018-04-30 14:05:00,70.33,70.38,70.25,70.28,2189.0,70.33,70.38,70.25,70.28,2189.0
2018-04-30 14:10:00,70.27,70.31,70.21,70.26,3300.0,70.27,70.31,70.21,70.26,3300.0
2018-04-30 14:15:00,70.3,70.4,70.29,70.29,500.0,70.3,70.4,70.29,70.29,500.0
2018-04-30 14:20:00,70.31,70.39,70.31,70.36,2400.0,70.31,70.39,70.31,70.36,2400.0
2018-04-30 14:25:00,70.35,70.37,70.3,70.35,3065.0,70.35,70.37,70.3,70.35,3065.0
2018-04-30 14:30:00,70.32,70.37,70.3,70.31,2300.0,70.32,70.37,70.3,70.31,2300.0
2018-04-30 14:35:00,70.31,70.33,70.25,70.28,1306.0,70.31,70.33,70.25,70.28,1306.0
2018-04-30 14:40:00,70.31,70.37,70.27,70.28,2800.0,70.31,70.37,70.27,70.28,2800.0
2018-04-30 14:45:00,70.29,70.32,70.24,70.32,1643.0,70.29,70.32,70.24,70.32,1643.0
2018-04-30 14:50:00,70.35,70.41,70.34,70.37,11124.0,70.35,70.41,70.34,70.37,11124.0
2018-04-30 14:55:00,70.39,70.39,70.28,70.28,6864.0,70.39,70.39,70.28,70.28,6864.0
2018-04-30 15:00:00,70.27,70.32,70.2,70.21,2379.0,70.27,70.32,70.2,70.21,2379.0
2018-04-30 15:05:00,70.2,70.25,70.2,70.25,1756.0,70.2,70.25,70.2,70.25,1756.0
2018-04-30 15:10:00,70.29,70.38,70.29,70.3,2800.0,70.29,70.38,70.29,70.3,2800.0
2018-04-30 15:15:00,70.34,70.41,70.34,70.35,5500.0,70.34,70.41,70.34,70.35,5500.0
2018-04-30 15:20:00,70.36,70.36,70.24,70.24,1879.0,70.36,70.36,70.24,70.24,1879.0
2018-04-30 15:25:00,70.19,70.36,70.19,70.36,3819.0,70.19,70.36,70.19,70.36,3819.0
2018-04-30 15:30:00,70.36,70.39,70.32,70.36,6429.0,70.36,70.39,70.32,70.36,6429.0
2018-04-30 15:35:00,70.36,70.41,70.27,70.35,9239.0,70.36,70.41,70.27,70.35,9239.0
2018-04-30 15:40:00,70.35,70.36,70.32,70.35,6510.0,70.35,70.36,70.32,70.35,6510.0
2018-04-30 15:45:00,70.35,70.42,70.3,70.35,12894.0,70.35,70.42,70.3,70.35,12894.0
2018-04-30 15:50:00,70.33,70.35,70.23,70.35,11177.0,70.33,70.35,70.23,70.35,11177.0
2018-04-30 15:55:00,70.31,70.31,70.13,70.16,17538.0,70.31,70.31,70.13,70.16,17538.0
2018-05-01 09:30:00,69.66,70.0,69.43,69.71,16037.0,69.66,70.0,69.43,69.71,16037.0
2018-05-01 09:35:00,69.82,70.0,69.74,69.74,1400.0,69.82,70.0,69.74,69.74,1400.0
2018-05-01 09:40:00,69.71,69.76,69.54,69.76,3850.0,69.71,69.76,69.54,69.76,3850.0
2018-05-01 09:45:00,69.69,69.91,69.69,69.79,7150.0,69.69,69.91,69.69,69.79,7150.0
2018-05-01 09:50:00,69.79,69.86,69.71,69.75,13285.0,69.79,69.86,69.71,69.75,13285.0
2018-05-01 09:55:00,69.73,69.9,69.68,69.83,9750.0,69.73,69.9,69.68,69.83,9750.0
2018-05-01 10:00:00,69.8,69.83,69.71,69.71,2999.0,69.8,69.83,69.71,69.71,2999.0
2018-05-01 10:05:00,69.68,69.84,69.56,69.81,4910.0,69.68,69.84,69.56,69.81,4910.0
2018-05-01 10:10:00,69.86,69.86,69.67,69.73,13200.0,69.86,69.86,69.67,69.73,13200.0
2018-05-01 10:15:00,69.73,70.0,69.73,69.9,11959.0,69.73,70.0,69.73,69.9,11959.0
2018-05-01 10:20:00,69.89,70.11,69.85,70.08,3961.0,69.89,70.11,69.85,70.08,3961.0
2018-05-01 10:25:00,70.06,70.23,70.02,70.19,7300.0,70.06,70.23,70.02,70.19,7300.0
2018-05-01 10:30:00,70.22,70.32,70.04,70.17,5214.0,70.22,70.32,70.04,70.17,5214.0
2018-05-01 10:35:00,70.11,70.18,70.1,70.15,3317.0,70.11,70.18,70.1,70.15,3317.0
2018-05-01 10:40:00,70.14,70.22,70.1,70.17,10701.0,70.14,70.22,70.1,70.17,10701.0
2018-05-01 10:45:00,70.19,70.32,70.12,70.12,3930.0,70.19,70.32,70.12,70.12,3930.0
2018-05-01 10:50:00,70.15,70.15,69.91,69.91,7650.0,70.15,70.15,69.91,69.91,7650.0
2018-05-01 10:55:00,69.89,70.03,69.89,69.96,3812.0,69.89,70.03,69.89,69.96,3812.0
2018-05-01 11:00:00,69.9,69.9,69.78,69.84,2526.0,69.9,69.9,69.78,69.84,2526.0
2018-05-01 11:05:00,69.84,70.03,69.84,70.0,4722.0,69.84,70.03,69.84,70.0,4722.0
2018-05-01 11:10:00,69.99,70.0,69.88,69.91,1500.0,69.99,70.0,69.88,69.91,1500.0
2018-05-01 11:15:00,69.91,70.02,69.91,69.95,2614.0,69.91,70.02,69.91,69.95,2614.0
2018-05-01 11:20:00,69.94,70.05,69.93,70.01,7715.0,69.94,70.05,69.93,70.01,7715.0
2018-05-01 11:25:00,70.02,70.02,69.84,69.84,2476.0,70.02,70.02,69.84,69.84,2476.0
2018-05-01 11:30:00,69.82,69.88,69.76,69.77,2825.0,69.82,69.88,69.76,69.77,2825.0
2018-05-01 11:35:00,69.77,69.78,69.69,69.75,3484.0,69.77,69.78,69.69,69.75,3484.0
2018-05-01 11:40:00,69.78,70.03,69.76,70.03,5898.0,69.78,70.03,69.76,70.03,5898.0
2018-05-01 11:45:00,70.03,70.03,69.9,69.91,7108.0,70.03,70.03,69.9,69.91,7108.0
2018-05-01 11:50:00,69.91,69.94,69.84,69.84,2700.0,69.91,69.94,69.84,69.84,2700.0
2018-05-01 11:55:00,69.81,69.81,69.74,69.74,2947.0,69.81,69.81,69.74,69.74,2947.0
2018-05-01 12:00:00,69.81,69.83,69.76,69.76,988.0,69.81,69.83,69.76,69.76,988.0
2018-05-01 12:05:00,69.81,69.96,69.79,69.92,2979.0,69.81,69.96,69.79,69.92,2979.0
2018-05-01 12:10:00,69.91,69.92,69.84,69.9,2562.0,69.91,69.92,69.84,69.9,2562.0
2018-05-01 12:15:00,69.9,69.9,69.82,69.88,3448.0,69.9,69.9,69.82,69.88,3448.0
2018-05-01 12:20:00,69.93,69.98,69.89,69.93,5300.0,69.93,69.98,69.89,69.93,5300.0
2018-05-01 12:25:00,69.95,70.02,69.91,69.97,2654.0,69.95,70.02,69.91,69.97,2654.0
2018-05-01 12:30:00,69.98,69.99,69.9,69.92,3533.0,69.98,69.99,69.9,69.92,3533.0
2018-05-01 12:35:00,69.96,69.96,69.88,69.88,900.0,69.96,69.96,69.88,69.88,900.0
2018-05-01 12:40:00,69.89,69.89,69.79,69.83,3532.0,69.89,69.89,69.79,69.83,3532.0
2018-05-01 12:45:00,69.91,69.91,69.83,69.83,3067.0,69.91,69.91,69.83,69.83,3067.0
2018-05-01 12:50:00,69.84,69.97,69.81,69.89,5507.0,69.84,69.97,69.81,69.89,5507.0
2018-05-01 12:55:00,69.9,69.94,69.86,69.89,3247.0,69.9,69.94,69.86,69.89,3247.0
2018-05-01 13:00:00,69.86,69.91,69.81,69.91,2416.0,69.86,69.91,69.81,69.91,2416.0
2018-05-01 13:05:00,69.9,69.9,69.82,69.82,1701.0,69.9,69.9,69.82,69.82,1701.0
2018-05-01 13:10:00,69.83,69.89,69.8,69.84,2425.0,69.83,69.89,69.8,69.84,2425.0
2018-05-01 13:15:00,69.82,69.85,69.79,69.85,2900.0,69.82,69.85,69.79,69.85,2900.0
2018-05-01 13:20:00,69.86,69.86,69.71,69.8,3806.0,69.86,69.86,69.71,69.8,3806.0
2018-05-01 13:25:00,69.79,69.89,69.77,69.89,1200.0,69.79,69.89,69.77,69.89,1200.0
2018-05-01 13:30:00,69.87,69.87,69.82,69.82,1190.0,69.87,69.87,69.82,69.82,1190.0
2018-05-01 13:35:00,69.83,69.83,69.77,69.77,1301.0,69.83,69.83,69.77,69.77,1301.0
2018-05-01 13:40:00,69.73,69.82,69.73,69.82,800.0,69.73,69.82,69.73,69.82,800.0
2018-05-01 13:45:00,69.88,69.96,69.88,69.9,11778.0,69.88,69.96,69.88,69.9,11778.0
2018-05-01 13:50:00,69.92,69.93,69.86,69.88,3549.0,69.92,69.93,69.86,69.88,3549.0
2018-05-01 13:55:00,69.89,69.97,69.86,69.95,22885.0,69.89,69.97,69.86,69.95,22885.0
2018-05-01 14:00:00,69.94,69.96,69.88,69.94,9355.0,69.94,69.96,69.88,69.94,9355.0
2018-05-01 14:05:00,69.91,69.95,69.85,69.91,2940.0,69.91,69.95,69.85,69.91,2940.0
2018-05-01 14:10:00,69.94,69.95,69.88,69.9,6593.0,69.94,69.95,69.88,69.9,6593.0
2018-05-01 14:15:00,69.9,69.93,69.89,69.92,6097.0,69.9,69.93,69.89,69.92,6097.0
2018-05-01 14:20:00,69.92,70.18,69.88,70.09,44765.0,69.92,70.18,69.88,70.09,44765.0
2018-05-01 14:25:00,70.09,70.82,70.06,70.74,61626.0,70.09,70.82,70.06,70.74,61626.0
2018-05-01 14:30:00,70.72,70.72,70.54,70.58,19378.0,70.72,70.72,70.54,70.58,19378.0
2018-05-01 14:35:00,70.56,70.63,70.51,70.56,5216.0,70.56,70.63,70.51,70.56,5216.0
2018-05-01 14:40:00,70.56,70.58,70.45,70.56,3674.0,70.56,70.58,70.45,70.56,3674.0
2018-05-01 14:45:00,70.56,70.66,70.55,70.59,2906.0,70.56,70.66,70.55,70.59,2906.0
2018-05-01 14:50:00,70.64,70.64,70.51,70.52,9079.0,70.64,70.64,70.51,70.52,9079.0
2018-05-01 14:55:00,70.51,70.51,70.4,70.42,4421.0,70.51,70.51,70.4,70.42,4421.0
2018-05-01 15:00:00,70.45,70.52,70.37,70.37,3468.0,70.45,70.52,70.37,70.37,3468.0
2018-05-01 15:05:00,70.42,70.51,70.42,70.46,6375.0,70.42,70.51,70.42,70.46,6375.0
2018-05-01 15:10:00,70.48,70.51,70.45,70.51,1049.0,70.48,70.51,70.45,70.51,1049.0
2018-05-01 15:15:00,70.51,70.51,70.39,70.39,3215.0,70.51,70.51,70.39,70.39,3215.0
2018-05-01 15:20:00,70.4,70.45,70.4,70.43,1900.0,70.4,70.45,70.4,70.43,1900.0
2018-05-01 15:25:00,70.44,70.45,70.33,70.41,2793.0,70.44,70.45,70.33,70.41,2793.0
2018-05-01 15:30:00,70.44,70.58,70.44,70.53,4933.0,70.44,70.58,70.44,70.53,4933.0
2018-05-01 15:35:00,70.53,70.53,70.36,70.36,7271.0,70.53,70.53,70.36,70.36,7271.0
2018-05-01 15:40:00,70.39,70.57,70.38,70.53,4177.0,70.39,70.57,70.38,70.53,4177.0
2018-05-01 15:45:00,70.56,70.78,70.56,70.74,11277.0,70.56,70.78,70.56,70.74,11277.0
2018-05-01 15:50:00,70.76,70.92,70.75,70.91,13365.0,70.76,70.92,70.75,70.91,13365.0
2018-05-01 15:55:00,70.91,70.99,70.83,70.92,36967.0,70.91,70.99,70.83,70.92,36967.0
2018-05-02 09:30:00,70.82,70.82,70.68,70.68,5224.0,70.82,70.82,70.68,70.68,5224.0
2018-05-02 09:35:00,70.59,70.68,70.3,70.31,1800.0,70.59,70.68,70.3,70.31,1800.0
2018-05-02 09:40:00,70.36,70.79,70.31,70.74,3710.0,70.36,70.79,70.31,70.74,3710.0
2018-05-02 09:45:00,70.78,71.0,70.76,71.0,6948.0,70.78,71.0,70.76,71.0,6948.0
2018-05-02 09:50:00,71.0,71.41,71.0,71.27,5858.0,71.0,71.41,71.0,71.27,5858.0
2018-05-02 09:55:00,71.29,71.45,71.23,71.23,4106.0,71.29,71.45,71.23,71.23,4106.0
2018-05-02 10:00:00,71.18,71.45,70.97,71.45,4320.0,71.18,71.45,70.97,71.45,4320.0
2018-05-02 10:05:00,71.34,71.47,71.27,71.4,4030.0,71.34,71.47,71.27,71.4,4030.0
2018-05-02 10:10:00,71.36,71.55,71.33,71.52,2639.0,71.36,71.55,71.33,71.52,2639.0
2018-05-02 10:15:00,71.64,71.64,71.48,71.48,1227.0,71.64,71.64,71.48,71.48,1227.0
2018-05-02 10:20:00,71.44,71.74,71.44,71.58,5102.0,71.44,71.74,71.44,71.58,5102.0
2018-05-02 10:25:00,71.54,71.62,71.47,71.47,2950.0,71.54,71.62,71.47,71.47,2950.0
2018-05-02 10:30:00,71.42,71.55,71.34,71.55,12909.0,71.42,71.55,71.34,71.55,12909.0
2018-05-02 10:35:00,71.59,71.59,71.35,71.35,1421.0,71.59,71.59,71.35,71.35,1421.0
2018-05-02 10:40:00,71.35,71.42,71.25,71.25,2675.0,71.35,71.42,71.25,71.25,2675.0
2018-05-02 10:45:00,71.17,71.33,71.17,71.22,2200.0,71.17,71.33,71.17,71.22,2200.0
2018-05-02 10:50:00,71.26,71.47,71.17,71.42,8762.0,71.26,71.47,71.17,71.42,8762.0
2018-05-02 10:55:00,71.41,71.43,71.19,71.26,3451.0,71.41,71.43,71.19,71.26,3451.0
2018-05-02 11:00:00,71.26,71.29,71.22,71.23,1800.0,71.26,71.29,71.22,71.23,1800.0
2018-05-02 11:05:00,71.2,71.24,71.15,71.15,2500.0,71.2,71.24,71.15,71.15,2500.0
2018-05-02 11:10:00,71.15,71.39,71.08,71.39,10355.0,71.15,71.39,71.08,71.39,10355.0
2018-05-02 11:15:00,71.41,71.44,71.31,71.44,3000.0,71.41,71.44,71.31,71.44,3000.0
2018-05-02 11:20:00,71.44,71.45,71.31,71.31,1000.0,71.44,71.45,71.31,71.31,1000.0
2018-05-02 11:25:00,71.32,71.37,71.31,71.31,3400.0,71.32,71.37,71.31,71.31,3400.0
2018-05-02 11:30:00,71.34,71.55,71.3,71.41,8792.0,71.34,71.55,71.3,71.41,8792.0
2018-05-02 11:35:00,71.42,71.45,71.28,71.28,3200.0,71.42,71.45,71.28,71.28,3200.0
2018-05-02 11:40:00,71.31,71.36,71.07,71.07,4549.0,71.31,71.36,71.07,71.07,4549.0
2018-05-02 11:45:00,71.0,71.01,70.94,71.0,1599.0,71.0,71.01,70.94,71.0,1599.0
2018-05-02 11:50:00,71.03,71.11,70.98,71.11,2000.0,71.03,71.11,70.98,71.11,2000.0
2018-05-02 11:55:00,71.08,71.15,71.06,71.11,2724.0,71.08,71.15,71.06,71.11,2724.0
2018-05-02 12:00:00,71.1,71.1,70.86,70.86,2500.0,71.1,71.1,70.86,70.86,2500.0
2018-05-02 12:05:00,70.82,70.89,70.77,70.89,2622.0,70.82,70.89,70.77,70.89,2622.0
2018-05-02 12:10:00,70.94,71.04,70.94,70.98,1779.0,70.94,71.04,70.94,70.98,1779.0
2018-05-02 12:15:00,70.93,70.97,70.93,70.97,1000.0,70.93,70.97,70.93,70.97,1000.0
2018-05-02 12:20:00,70.99,70.99,70.83,70.87,3000.0,70.99,70.99,70.83,70.87,3000.0
2018-05-02 12:25:00,70.85,70.96,70.85,70.94,2800.0,70.85,70.96,70.85,70.94,2800.0
2018-05-02 12:30:00,70.95,71.05,70.95,71.03,1953.0,70.95,71.05,70.95,71.03,1953.0
2018-05-02 12:35:00,71.09,71.1,71.0,71.0,2000.0,71.09,71.1,71.0,71.0,2000.0
2018-05-02 12:40:00,71.0,71.06,71.0,71.02,3402.0,71.0,71.06,71.0,71.02,3402.0
2018-05-02 12:45:00,71.05,71.05,70.89,70.9,5500.0,71.05,71.05,70.89,70.9,5500.0
2018-05-02 12:50:00,70.9,70.96,70.89,70.96,3270.0,70.9,70.96,70.89,70.96,3270.0
2018-05-02 12:55:00,70.95,70.98,70.91,70.91,6990.0,70.95,70.98,70.91,70.91,6990.0
2018-05-02 13:00:00,70.95,71.1,70.95,71.1,1800.0,70.95,71.1,70.95,71.1,1800.0
2018-05-02 13:05:00,71.04,71.04,71.0,71.0,500.0,71.04,71.04,71.0,71.0,500.0
2018-05-02 13:10:00,71.05,71.09,71.02,71.09,1298.0,71.05,71.09,71.02,71.09,1298.0
2018-05-02 13:15:00,71.09,71.11,71.07,71.08,3196.0,71.09,71.11,71.07,71.08,3196.0
2018-05-02 13:20:00,71.1,71.13,71.05,71.08,3400.0,71.1,71.13,71.05,71.08,3400.0
2018-05-02 13:25:00,71.1,71.1,71.05,71.05,1300.0,71.1,71.1,71.05,71.05,1300.0
2018-05-02 13:30:00,71.11,71.19,71.05,71.18,2421.0,71.11,71.19,71.05,71.18,2421.0
2018-05-02 13:35:00,71.13,71.16,71.11,71.16,2058.0,71.13,71.16,71.11,71.16,2058.0
2018-05-02 13:40:00,71.13,71.22,71.13,71.17,1600.0,71.13,71.22,71.13,71.17,1600.0
2018-05-02 13:45:00,71.18,71.21,71.1,71.1,3570.0,71.18,71.21,71.1,71.1,3570.0
2018-05-02 13:50:00,71.07,71.09,71.02,71.03,1800.0,71.07,71.09,71.02,71.03,1800.0
2018-05-02 13:55:00,71.03,71.13,71.0,71.12,2786.0,71.03,71.13,71.0,71.12,2786.0
2018-05-02 14:00:00,71.2,71.36,71.16,71.26,4586.0,71.2,71.36,71.16,71.26,4586.0
2018-05-02 14:05:00,71.25,71.45,71.24,71.29,5931.0,71.25,71.45,71.24,71.29,5931.0
2018-05-02 14:10:00,71.28,71.28,71.18,71.18,2700.0,71.28,71.28,71.18,71.18,2700.0
2018-05-02 14:15:00,71.2,71.26,71.18,71.24,4741.0,71.2,71.26,71.18,71.24,4741.0
2018-05-02 14:20:00,71.24,71.32,71.12,71.15,4365.0,71.24,71.32,71.12,71.15,4365.0
2018-05-02 14:25:00,71.19,71.3,71.14,71.26,5199.0,71.19,71.3,71.14,71.26,5199.0
2018-05-02 14:30:00,71.24,71.26,71.18,71.18,2850.0,71.24,71.26,71.18,71.18,2850.0
2018-05-02 14:35:00,71.14,71.23,71.05,71.23,4802.0,71.14,71.23,71.05,71.23,4802.0
2018-05-02 14:40:00,71.21,71.26,71.18,71.25,3138.0,71.21,71.26,71.18,71.25,3138.0
2018-05-02 14:45:00,71.25,71.3,71.2,71.2,2825.0,71.25,71.3,71.2,71.2,2825.0
2018-05-02 14:50:00,71.25,71.25,71.04,71.04,4212.0,71.25,71.25,71.04,71.04,4212.0
2018-05-02 14:55:00,71.07,71.09,70.92,70.94,5325.0,71.07,71.09,70.92,70.94,5325.0
2018-05-02 15:00:00,70.94,70.96,70.88,70.94,3138.0,70.94,70.96,70.88,70.94,3138.0
2018-05-02 15:05:00,70.95,71.05,70.93,71.05,2844.0,70.95,71.05,70.93,71.05,2844.0
2018-05-02 15:10:00,71.03,71.05,70.95,70.95,3800.0,71.03,71.05,70.95,70.95,3800.0
2018-05-02 15:15:00,70.95,71.0,70.91,70.92,6470.0,70.95,71.0,70.91,70.92,6470.0
2018-05-02 15:20:00,70.95,71.03,70.58,70.63,14131.0,70.95,71.03,70.58,70.63,14131.0
2018-05-02 15:25:00,70.63,70.89,70.63,70.88,6984.0,70.63,70.89,70.63,70.88,6984.0
2018-05-02 15:30:00,70.89,70.92,70.73,70.79,10009.0,70.89,70.92,70.73,70.79,10009.0
2018-05-02 15:35:00,70.75,70.76,70.56,70.6,7252.0,70.75,70.76,70.56,70.6,7252.0
2018-05-02 15:40:00,70.62,70.71,70.6,70.69,6702.0,70.62,70.71,70.6,70.69,6702.0
2018-05-02 15:45:00,70.65,70.68,70.62,70.62,9960.0,70.65,70.68,70.62,70.62,9960.0
2018-05-02 15:50:00,70.61,70.67,70.59,70.62,13556.0,70.61,70.67,70.59,70.62,13556.0
2018-05-02 15:55:00,70.63,70.74,70.62,70.7,18943.0,70.63,70.74,70.62,70.7,18943.0
2018-05-03 09:30:00,70.38,70.38,69.52,70.19,36203.0,70.38,70.38,69.52,70.19,36203.0
2018-05-03 09:35:00,70.3,71.08,70.3,71.04,900.0,70.3,71.08,70.3,71.04,900.0
2018-05-03 09:40:00,70.97,71.25,70.94,71.25,3076.0,70.97,71.25,70.94,71.25,3076.0
2018-05-03 09:45:00,71.14,71.14,70.55,70.71,5654.0,71.14,71.14,70.55,70.71,5654.0
2018-05-03 09:50:00,70.64,70.8,70.56,70.8,2521.0,70.64,70.8,70.56,70.8,2521.0
2018-05-03 09:55:00,70.95,71.24,70.95,71.24,1000.0,70.95,71.24,70.95,71.24,1000.0
2018-05-03 10:00:00,71.22,71.27,70.89,70.89,3117.0,71.22,71.27,70.89,70.89,3117.0
2018-05-03 10:05:00,70.9,71.01,70.87,71.01,1330.0,70.9,71.01,70.87,71.01,1330.0
2018-05-03 10:10:00,70.95,70.95,70.74,70.76,2100.0,70.95,70.95,70.74,70.76,2100.0
2018-05-03 10:15:00,70.74,70.74,70.43,70.43,2050.0,70.74,70.74,70.43,70.43,2050.0
2018-05-03 10:20:00,70.47,70.54,70.08,70.11,4541.0,70.47,70.54,70.08,70.11,4541.0
2018-05-03 10:25:00,70.2,70.2,69.92,70.14,2400.0,70.2,70.2,69.92,70.14,2400.0
2018-05-03 10:30:00,70.2,70.2,69.93,70.0,7550.0,70.2,70.2,69.93,70.0,7550.0
2018-05-03 10:35:00,69.98,69.99,69.79,69.81,3894.0,69.98,69.99,69.79,69.81,3894.0
2018-05-03 10:40:00,69.85,69.94,69.77,69.86,2900.0,69.85,69.94,69.77,69.86,2900.0
2018-05-03 10:45:00,69.9,69.9,69.78,69.83,1630.0,69.9,69.9,69.78,69.83,1630.0
2018-05-03 10:50:00,69.8,69.85,69.76,69.84,2000.0,69.8,69.85,69.76,69.84,2000.0
2018-05-03 10:55:00,69.84,69.84,69.61,69.7,5351.0,69.84,69.84,69.61,69.7,5351.0
2018-05-03 11:00:00,69.68,69.68,69.38,69.41,20096.0,69.68,69.68,69.38,69.41,20096.0
2018-05-03 11:05:00,69.4,69.6,69.4,69.59,4204.0,69.4,69.6,69.4,69.59,4204.0
2018-05-03 11:10:00,69.63,69.82,69.58,69.82,1206.0,69.63,69.82,69.58,69.82,1206.0
2018-05-03 11:15:00,69.84,69.86,69.74,69.74,3761.0,69.84,69.86,69.74,69.74,3761.0
2018-05-03 11:20:00,69.72,69.79,69.63,69.79,1932.0,69.72,69.79,69.63,69.79,1932.0
2018-05-03 11:25:00,69.75,69.82,69.65,69.69,4753.0,69.75,69.82,69.65,69.69,4753.0
2018-05-03 11:30:00,69.78,69.78,69.5,69.56,4225.0,69.78,69.78,69.5,69.56,4225.0
2018-05-03 11:35:00,69.63,69.74,69.47,69.74,2500.0,69.63,69.74,69.47,69.74,2500.0
2018-05-03 11:40:00,69.67,69.72,69.66,69.67,1250.0,69.67,69.72,69.66,69.67,1250.0
2018-05-03 11:45:00,69.71,69.96,69.71,69.88,2800.0,69.71,69.96,69.71,69.88,2800.0
2018-05-03 11:50:00,69.91,70.05,69.91,70.05,1636.0,69.91,70.05,69.91,70.05,1636.0
2018-05-03 11:55:00,70.03,70.07,69.96,69.98,2150.0,70.03,70.07,69.96,69.98,2150.0
2018-05-03 12:00:00,69.96,70.08,69.96,70.03,3648.0,69.96,70.08,69.96,70.03,3648.0
2018-05-03 12:05:00,70.06,70.25,70.05,70.19,5200.0,70.06,70.25,70.05,70.19,5200.0
2018-05-03 12:10:00,70.23,70.31,70.19,70.27,3400.0,70.23,70.31,70.19,70.27,3400.0
2018-05-03 12:15:00,70.22,70.22,70.07,70.11,4588.0,70.22,70.22,70.07,70.11,4588.0
2018-05-03 12:20:00,70.19,70.32,70.14,70.17,2925.0,70.19,70.32,70.14,70.17,2925.0
2018-05-03 12:25:00,70.15,70.15,70.06,70.1,2700.0,70.15,70.15,70.06,70.1,2700.0
2018-05-03 12:30:00,70.12,70.3,70.1,70.3,2200.0,70.12,70.3,70.1,70.3,2200.0
2018-05-03 12:35:00,70.31,70.45,70.29,70.35,6000.0,70.31,70.45,70.29,70.35,6000.0
2018-05-03 12:40:00,70.41,70.52,70.36,70.47,3287.0,70.41,70.52,70.36,70.47,3287.0
2018-05-03 12:45:00,70.45,70.6,70.39,70.47,7289.0,70.45,70.6,70.39,70.47,7289.0
2018-05-03 12:50:00,70.5,70.67,70.46,70.64,3500.0,70.5,70.67,70.46,70.64,3500.0
2018-05-03 12:55:00,70.66,70.66,70.25,70.46,26808.0,70.66,70.66,70.25,70.46,26808.0
2018-05-03 13:00:00,70.46,70.46,70.36,70.36,4900.0,70.46,70.46,70.36,70.36,4900.0
2018-05-03 13:05:00,70.4,70.58,70.35,70.58,3797.0,70.4,70.58,70.35,70.58,3797.0
2018-05-03 13:10:00,70.56,70.63,70.44,70.51,6563.0,70.56,70.63,70.44,70.51,6563.0
2018-05-03 13:15:00,70.51,70.61,70.49,70.49,2200.0,70.51,70.61,70.49,70.49,2200.0
2018-05-03 13:20:00,70.5,70.61,70.32,70.36,2800.0,70.5,70.61,70.32,70.36,2800.0
2018-05-03 13:25:00,70.35,70.41,70.28,70.36,2866.0,70.35,70.41,70.28,70.36,2866.0
2018-05-03 13:30:00,70.35,70.53,70.35,70.49,4654.0,70.35,70.53,70.35,70.49,4654.0
2018-05-03 13:35:00,70.59,70.65,70.53,70.53,1801.0,70.59,70.65,70.53,70.53,1801.0
2018-05-03 13:40:00,70.6,70.64,70.56,70.64,2902.0,70.6,70.64,70.56,70.64,2902.0
2018-05-03 13:45:00,70.64,70.7,70.59,70.62,4958.0,70.64,70.7,70.59,70.62,4958.0
2018-05-03 13:50:00,70.6,70.67,70.56,70.67,4758.0,70.6,70.67,70.56,70.67,4758.0
2018-05-03 13:55:00,70.65,70.78,70.65,70.69,3184.0,70.65,70.78,70.65,70.69,3184.0
2018-05-03 14:00:00,70.66,70.66,70.55,70.59,3200.0,70.66,70.66,70.55,70.59,3200.0
2018-05-03 14:05:00,70.58,70.76,70.58,70.76,3251.0,70.58,70.76,70.58,70.76,3251.0
2018-05-03 14:10:00,70.7,70.7,70.58,70.62,4055.0,70.7,70.7,70.58,70.62,4055.0
2018-05-03 14:15:00,70.58,70.59,70.45,70.45,3466.0,70.58,70.59,70.45,70.45,3466.0
2018-05-03 14:20:00,70.51,70.6,70.51,70.59,6718.0,70.51,70.6,70.51,70.59,6718.0
2018-05-03 14:25:00,70.58,70.65,70.52,70.65,8645.0,70.58,70.65,70.52,70.65,8645.0
2018-05-03 14:30:00,70.66,70.87,70.66,70.84,2500.0,70.66,70.87,70.66,70.84,2500.0
2018-05-03 14:35:00,70.83,71.01,70.75,70.9,4568.0,70.83,71.01,70.75,70.9,4568.0
2018-05-03 14:40:00,70.91,70.96,70.79,70.82,6946.0,70.91,70.96,70.79,70.82,6946.0
2018-05-03 14:45:00,70.75,70.8,70.66,70.67,3396.0,70.75,70.8,70.66,70.67,3396.0
2018-05-03 14:50:00,70.65,70.66,70.54,70.6,3900.0,70.65,70.66,70.54,70.6,3900.0
2018-05-03 14:55:00,70.65,70.72,70.58,70.69,4200.0,70.65,70.72,70.58,70.69,4200.0
2018-05-03 15:00:00,70.7,70.8,70.69,70.79,5113.0,70.7,70.8,70.69,70.79,5113.0
2018-05-03 15:05:00,70.77,70.8,70.66,70.66,3890.0,70.77,70.8,70.66,70.66,3890.0
2018-05-03 15:10:00,70.62,70.75,70.62,70.72,3300.0,70.62,70.75,70.62,70.72,3300.0
2018-05-03 15:15:00,70.74,70.82,70.7,70.82,4052.0,70.74,70.82,70.7,70.82,4052.0
2018-05-03 15:20:00,70.81,70.83,70.73,70.82,5600.0,70.81,70.83,70.73,70.82,5600.0
2018-05-03 15:25:00,70.77,70.86,70.74,70.81,3600.0,70.77,70.86,70.74,70.81,3600.0
2018-05-03 15:30:00,70.84,70.94,70.78,70.83,6818.0,70.84,70.94,70.78,70.83,6818.0
2018-05-03 15:35:00,70.88,70.89,70.78,70.82,9871.0,70.88,70.89,70.78,70.82,9871.0
2018-05-03 15:40:00,70.82,70.9,70.78,70.88,18190.0,70.82,70.9,70.78,70.88,18190.0
2018-05-03 15:45:00,70.9,70.91,70.79,70.81,16600.0,70.9,70.91,70.79,70.81,16600.0
2018-05-03 15:50:00,70.8,70.85,70.75,70.84,19982.0,70.8,70.85,70.75,70.84,19982.0
2018-05-03 15:55:00,70.84,70.86,70.74,70.79,33018.0,70.84,70.86,70.74,70.79,33018.0
2018-05-04 09:30:00,70.38,70.76,70.21,70.76,5586.0,70.38,70.76,70.21,70.76,5586.0
2018-05-04 09:35:00,70.81,71.5,70.81,71.35,14123.0,70.81,71.5,70.81,71.35,14123.0
2018-05-04 09:40:00,71.42,71.53,71.31,71.31,3700.0,71.42,71.53,71.31,71.31,3700.0
2018-05-04 09:45:00,71.4,71.48,71.18,71.18,4244.0,71.4,71.48,71.18,71.18,4244.0
2018-05-04 09:50:00,71.22,71.26,70.9,71.26,2940.0,71.22,71.26,70.9,71.26,2940.0
2018-05-04 09:55:00,71.2,71.44,71.13,71.37,14809.0,71.2,71.44,71.13,71.37,14809.0
2018-05-04 10:00:00,71.31,71.51,71.13,71.35,10457.0,71.31,71.51,71.13,71.35,10457.0
2018-05-04 10:05:00,71.43,71.71,71.38,71.69,4759.0,71.43,71.71,71.38,71.69,4759.0
2018-05-04 10:10:00,71.67,71.73,71.59,71.6,3785.0,71.67,71.73,71.59,71.6,3785.0
2018-05-04 10:15:00,71.61,71.61,71.45,71.53,3797.0,71.61,71.61,71.45,71.53,3797.0
2018-05-04 10:20:00,71.64,71.64,71.54,71.61,5694.0,71.64,71.64,71.54,71.61,5694.0
2018-05-04 10:25:00,71.59,71.74,71.59,71.74,1859.0,71.59,71.74,71.59,71.74,1859.0
2018-05-04 10:30:00,71.8,71.85,71.59,71.59,5297.0,71.8,71.85,71.59,71.59,5297.0
2018-05-04 10:35:00,71.56,71.78,71.48,71.76,5093.0,71.56,71.78,71.48,71.76,5093.0
2018-05-04 10:40:00,71.81,71.92,71.72,71.9,3000.0,71.81,71.92,71.72,71.9,3000.0
2018-05-04 10:45:00,71.93,72.15,71.9,72.14,11563.0,71.93,72.15,71.9,72.14,11563.0
2018-05-04 10:50:00,72.07,72.17,72.02,72.16,3231.0,72.07,72.17,72.02,72.16,3231.0
2018-05-04 10:55:00,72.21,72.25,72.0,72.02,29113.0,72.21,72.25,72.0,72.02,29113.0
2018-05-04 11:00:00,72.09,72.2,72.09,72.2,3850.0,72.09,72.2,72.09,72.2,3850.0
2018-05-04 11:05:00,72.13,72.16,72.11,72.15,4923.0,72.13,72.16,72.11,72.15,4923.0
2018-05-04 11:10:00,72.18,72.35,72.15,72.3,3655.0,72.18,72.35,72.15,72.3,3655.0
2018-05-04 11:15:00,72.3,72.3,72.08,72.09,6681.0,72.3,72.3,72.08,72.09,6681.0
2018-05-04 11:20:00,72.15,72.17,72.1,72.17,1895.0,72.15,72.17,72.1,72.17,1895.0
2018-05-04 11:25:00,72.19,72.41,72.19,72.41,3054.0,72.19,72.41,72.19,72.41,3054.0
2018-05-04 11:30:00,72.42,72.45,72.3,72.3,4110.0,72.42,72.45,72.3,72.3,4110.0
2018-05-04 11:35:00,72.36,72.42,72.33,72.41,6149.0,72.36,72.42,72.33,72.41,6149.0
2018-05-04 11:40:00,72.35,72.39,72.24,72.24,3991.0,72.35,72.39,72.24,72.24,3991.0
2018-05-04 11:45:00,72.28,72.31,72.24,72.29,1640.0,72.28,72.31,72.24,72.29,1640.0
2018-05-04 11:50:00,72.2,72.24,72.13,72.17,4257.0,72.2,72.24,72.13,72.17,4257.0
2018-05-04 11:55:00,72.2,72.27,72.13,72.27,1500.0,72.2,72.27,72.13,72.27,1500.0
2018-05-04 12:00:00,72.27,72.35,72.24,72.3,2700.0,72.27,72.35,72.24,72.3,2700.0
2018-05-04 12:05:00,72.33,72.42,72.33,72.37,4453.0,72.33,72.42,72.33,72.37,4453.0
2018-05-04 12:10:00,72.39,72.4,72.31,72.31,1950.0,72.39,72.4,72.31,72.31,1950.0
2018-05-04 12:15:00,72.38,72.49,72.34,72.48,5485.0,72.38,72.49,72.34,72.48,5485.0
2018-05-04 12:20:00,72.47,72.47,72.33,72.33,2209.0,72.47,72.47,72.33,72.33,2209.0
2018-05-04 12:25:00,72.39,72.47,72.37,72.39,2748.0,72.39,72.47,72.37,72.39,2748.0
2018-05-04 12:30:00,72.44,72.44,72.42,72.42,334.0,72.44,72.44,72.42,72.42,334.0
2018-05-04 12:35:00,72.44,72.45,72.42,72.45,1592.0,72.44,72.45,72.42,72.45,1592.0
2018-05-04 12:40:00,72.43,72.62,72.43,72.62,8221.0,72.43,72.62,72.43,72.62,8221.0
2018-05-04 12:45:00,72.61,72.85,72.58,72.8,15526.0,72.61,72.85,72.58,72.8,15526.0
2018-05-04 12:50:00,72.81,72.83,72.74,72.77,15500.0,72.81,72.83,72.74,72.77,15500.0
2018-05-04 12:55:00,72.76,72.82,72.73,72.76,6302.0,72.76,72.82,72.73,72.76,6302.0
2018-05-04 13:00:00,72.76,72.79,72.73,72.74,8355.0,72.76,72.79,72.73,72.74,8355.0
2018-05-04 13:05:00,72.75,72.86,72.7,72.78,15489.0,72.75,72.86,72.7,72.78,15489.0
2018-05-04 13:10:00,72.78,72.78,72.55,72.57,4713.0,72.78,72.78,72.55,72.57,4713.0
2018-05-04 13:15:00,72.57,72.63,72.53,72.6,3454.0,72.57,72.63,72.53,72.6,3454.0
2018-05-04 13:20:00,72.63,72.69,72.62,72.65,1825.0,72.63,72.69,72.62,72.65,1825.0
2018-05-04 13:25:00,72.67,72.69,72.63,72.63,2433.0,72.67,72.69,72.63,72.63,2433.0
2018-05-04 13:30:00,72.63,72.7,72.63,72.68,4395.0,72.63,72.7,72.63,72.68,4395.0
2018-05-04 13:35:00,72.72,72.8,72.66,72.75,2946.0,72.72,72.8,72.66,72.75,2946.0
2018-05-04 13:40:00,72.72,72.74,72.68,72.68,1900.0,72.72,72.74,72.68,72.68,1900.0
2018-05-04 13:45:00,72.66,72.72,72.65,72.72,7400.0,72.66,72.72,72.65,72.72,7400.0
2018-05-04 13:50:00,72.72,72.83,72.72,72.8,1700.0,72.72,72.83,72.72,72.8,1700.0
2018-05-04 13:55:00,72.8,73.07,72.79,73.0,12213.0,72.8,73.07,72.79,73.0,12213.0
2018-05-04 14:00:00,72.98,73.03,72.96,73.03,3436.0,72.98,73.03,72.96,73.03,3436.0
2018-05-04 14:05:00,73.04,73.1,73.03,73.09,4572.0,73.04,73.1,73.03,73.09,4572.0
2018-05-04 14:10:00,73.09,73.11,73.05,73.08,3908.0,73.09,73.11,73.05,73.08,3908.0
2018-05-04 14:15:00,73.11,73.11,73.06,73.1,1008.0,73.11,73.11,73.06,73.1,1008.0
2018-05-04 14:20:00,73.11,73.15,73.03,73.08,4441.0,73.11,73.15,73.03,73.08,4441.0
2018-05-04 14:25:00,73.06,73.12,73.05,73.09,1615.0,73.06,73.12,73.05,73.09,1615.0
2018-05-04 14:30:00,73.14,73.2,73.12,73.2,5051.0,73.14,73.2,73.12,73.2,5051.0
2018-05-04 14:35:00,73.2,73.22,73.16,73.17,3297.0,73.2,73.22,73.16,73.17,3297.0
2018-05-04 14:40:00,73.16,73.21,73.13,73.17,8377.0,73.16,73.21,73.13,73.17,8377.0
2018-05-04 14:45:00,73.18,73.23,73.16,73.16,4926.0,73.18,73.23,73.16,73.16,4926.0
2018-05-04 14:50:00,73.21,73.26,73.21,73.26,4114.0,73.21,73.26,73.21,73.26,4114.0
2018-05-04 14:55:00,73.26,73.3,73.16,73.16,4173.0,73.26,73.3,73.16,73.16,4173.0
2018-05-04 15:00:00,73.13,73.17,73.05,73.09,6265.0,73.13,73.17,73.05,73.09,6265.0
2018-05-04 15:05:00,73.06,73.06,72.9,72.91,3150.0,73.06,73.06,72.9,72.91,3150.0
2018-05-04 15:10:00,72.91,72.97,72.87,72.96,4232.0,72.91,72.97,72.87,72.96,4232.0
2018-05-04 15:15:00,72.93,72.93,72.85,72.89,3013.0,72.93,72.93,72.85,72.89,3013.0
2018-05-04 15:20:00,72.84,72.84,72.71,72.78,5179.0,72.84,72.84,72.71,72.78,5179.0
2018-05-04 15:25:00,72.8,72.85,72.72,72.84,6213.0,72.8,72.85,72.72,72.84,6213.0
2018-05-04 15:30:00,72.82,72.82,72.75,72.75,7208.0,72.82,72.82,72.75,72.75,7208.0
2018-05-04 15:35:00,72.76,72.78,72.63,72.64,9421.0,72.76,72.78,72.63,72.64,9421.0
2018-05-04 15:40:00,72.64,72.76,72.63,72.73,13029.0,72.64,72.76,72.63,72.73,13029.0
2018-05-04 15:45:00,72.71,72.84,72.67,72.81,21625.0,72.71,72.84,72.67,72.81,21625.0
2018-05-04 15:50:00,72.81,72.82,72.63,72.69,21104.0,72.81,72.82,72.63,72.69,21104.0
2018-05-04 15:55:00,72.7,72.78,72.65,72.74,28880.0,72.7,72.78,72.65,72.74,28880.0
2018-05-07 09:30:00,73.39,73.97,73.39,73.65,9546.0,73.39,73.97,73.39,73.65,9546.0
2018-05-07 09:35:00,73.87,73.87,73.16,73.16,3390.0,73.87,73.87,73.16,73.16,3390.0
2018-05-07 09:40:00,73.4,73.6,73.29,73.53,3298.0,73.4,73.6,73.29,73.53,3298.0
2018-05-07 09:45:00,73.49,73.89,73.47,73.82,7585.0,73.49,73.89,73.47,73.82,7585.0
2018-05-07 09:50:00,73.75,73.95,73.7,73.83,7841.0,73.75,73.95,73.7,73.83,7841.0
2018-05-07 09:55:00,73.82,73.88,73.71,73.73,28900.0,73.82,73.88,73.71,73.73,28900.0
2018-05-07 10:00:00,73.69,73.69,73.42,73.45,3113.0,73.69,73.69,73.42,73.45,3113.0
2018-05-07 10:05:00,73.41,73.43,73.25,73.38,4342.0,73.41,73.43,73.25,73.38,4342.0
2018-05-07 10:10:00,73.48,73.54,73.38,73.54,4501.0,73.48,73.54,73.38,73.54,4501.0
2018-05-07 10:15:00,73.45,73.6,73.45,73.6,1931.0,73.45,73.6,73.45,73.6,1931.0
2018-05-07 10:20:00,73.67,73.67,73.39,73.44,6961.0,73.67,73.67,73.39,73.44,6961.0
2018-05-07 10:25:00,73.44,73.6,73.44,73.6,3500.0,73.44,73.6,73.44,73.6,3500.0
2018-05-07 10:30:00,73.67,73.76,73.57,73.73,30535.0,73.67,73.76,73.57,73.73,30535.0
2018-05-07 10:35:00,73.79,73.79,73.57,73.57,4500.0,73.79,73.79,73.57,73.57,4500.0
2018-05-07 10:40:00,73.58,73.58,73.42,73.55,2111.0,73.58,73.58,73.42,73.55,2111.0
2018-05-07 10:45:00,73.61,73.65,73.55,73.56,2050.0,73.61,73.65,73.55,73.56,2050.0
2018-05-07 10:50:00,73.49,73.54,73.4,73.54,3409.0,73.49,73.54,73.4,73.54,3409.0
2018-05-07 10:55:00,73.52,73.57,73.48,73.52,3600.0,73.52,73.57,73.48,73.52,3600.0
2018-05-07 11:00:00,73.58,73.71,73.42,73.64,15355.0,73.58,73.71,73.42,73.64,15355.0
2018-05-07 11:05:00,73.58,73.6,73.48,73.58,1936.0,73.58,73.6,73.48,73.58,1936.0
2018-05-07 11:10:00,73.58,73.72,73.49,73.72,9468.0,73.58,73.72,73.49,73.72,9468.0
2018-05-07 11:15:00,73.68,73.68,73.5,73.5,3700.0,73.68,73.68,73.5,73.5,3700.0
2018-05-07 11:20:00,73.45,73.55,73.45,73.52,1557.0,73.45,73.55,73.45,73.52,1557.0
2018-05-07 11:25:00,73.55,73.61,73.55,73.61,2800.0,73.55,73.61,73.55,73.61,2800.0
2018-05-07 11:30:00,73.61,73.75,73.61,73.68,2247.0,73.61,73.75,73.61,73.68,2247.0
2018-05-07 11:35:00,73.66,73.75,73.66,73.7,3500.0,73.66,73.75,73.66,73.7,3500.0
2018-05-07 11:40:00,73.71,73.75,73.56,73.56,3132.0,73.71,73.75,73.56,73.56,3132.0
2018-05-07 11:45:00,73.6,73.63,73.53,73.53,3229.0,73.6,73.63,73.53,73.53,3229.0
2018-05-07 11:50:00,73.54,73.55,73.41,73.41,4700.0,73.54,73.55,73.41,73.41,4700.0
2018-05-07 11:55:00,73.43,73.44,73.3,73.31,4910.0,73.43,73.44,73.3,73.31,4910.0
2018-05-07 12:00:00,73.38,73.38,73.24,73.26,4530.0,73.38,73.38,73.24,73.26,4530.0
2018-05-07 12:05:00,73.24,73.31,73.17,73.3,5560.0,73.24,73.31,73.17,73.3,5560.0
2018-05-07 12:10:00,73.32,73.39,73.32,73.37,700.0,73.32,73.39,73.32,73.37,700.0
2018-05-07 12:15:00,73.38,73.42,73.25,73.35,4240.0,73.38,73.42,73.25,73.35,4240.0
2018-05-07 12:20:00,73.38,73.42,73.28,73.28,3020.0,73.38,73.42,73.28,73.28,3020.0
2018-05-07 12:25:00,73.29,73.3,73.23,73.24,1600.0,73.29,73.3,73.23,73.24,1600.0
2018-05-07 12:30:00,73.24,73.35,73.17,73.29,3200.0,73.24,73.35,73.17,73.29,3200.0
2018-05-07 12:35:00,73.35,73.45,73.32,73.32,3600.0,73.35,73.45,73.32,73.32,3600.0
2018-05-07 12:40:00,73.35,73.4,73.27,73.38,3480.0,73.35,73.4,73.27,73.38,3480.0
2018-05-07 12:45:00,73.46,73.46,73.36,73.4,2300.0,73.46,73.46,73.36,73.4,2300.0
2018-05-07 12:50:00,73.42,73.56,73.42,73.56,2260.0,73.42,73.56,73.42,73.56,2260.0
2018-05-07 12:55:00,73.52,73.53,73.43,73.47,3762.0,73.52,73.53,73.43,73.47,3762.0
2018-05-07 13:00:00,73.54,73.54,73.42,73.43,2300.0,73.54,73.54,73.42,73.43,2300.0
2018-05-07 13:05:00,73.47,73.5,73.35,73.35,4600.0,73.47,73.5,73.35,73.35,4600.0
2018-05-07 13:10:00,73.34,73.48,73.34,73.44,2664.0,73.34,73.48,73.34,73.44,2664.0
2018-05-07 13:15:00,73.44,73.45,73.39,73.45,1100.0,73.44,73.45,73.39,73.45,1100.0
2018-05-07 13:20:00,73.47,73.58,73.46,73.5,2796.0,73.47,73.58,73.46,73.5,2796.0
2018-05-07 13:25:00,73.49,73.5,73.45,73.5,1200.0,73.49,73.5,73.45,73.5,1200.0
2018-05-07 13:30:00,73.52,73.57,73.48,73.56,1652.0,73.52,73.57,73.48,73.56,1652.0
2018-05-07 13:35:00,73.53,73.59,73.51,73.55,3728.0,73.53,73.59,73.51,73.55,3728.0
2018-05-07 13:40:00,73.62,73.66,73.58,73.61,7826.0,73.62,73.66,73.58,73.61,7826.0
2018-05-07 13:45:00,73.64,73.71,73.59,73.71,3900.0,73.64,73.71,73.59,73.71,3900.0
2018-05-07 13:50:00,73.72,73.73,73.65,73.66,5265.0,73.72,73.73,73.65,73.66,5265.0
2018-05-07 13:55:00,73.64,73.64,73.54,73.59,6205.0,73.64,73.64,73.54,73.59,6205.0
2018-05-07 14:00:00,73.59,73.64,73.57,73.64,3164.0,73.59,73.64,73.57,73.64,3164.0
2018-05-07 14:05:00,73.61,73.62,73.57,73.57,1500.0,73.61,73.62,73.57,73.57,1500.0
2018-05-07 14:10:00,73.56,73.58,73.54,73.55,3053.0,73.56,73.58,73.54,73.55,3053.0
2018-05-07 14:15:00,73.55,73.61,73.54,73.57,4200.0,73.55,73.61,73.54,73.57,4200.0
2018-05-07 14:20:00,73.62,73.69,73.57,73.69,2100.0,73.62,73.69,73.57,73.69,2100.0
2018-05-07 14:25:00,73.68,73.68,73.62,73.68,2391.0,73.68,73.68,73.62,73.68,2391.0
2018-05-07 14:30:00,73.67,73.8,73.65,73.8,5300.0,73.67,73.8,73.65,73.8,5300.0
2018-05-07 14:35:00,73.85,73.85,73.78,73.78,7344.0,73.85,73.85,73.78,73.78,7344.0
2018-05-07 14:40:00,73.79,73.83,73.61,73.61,6461.0,73.79,73.83,73.61,73.61,6461.0
2018-05-07 14:45:00,73.64,73.65,73.62,73.62,2000.0,73.64,73.65,73.62,73.62,2000.0
2018-05-07 14:50:00,73.61,73.61,73.45,73.48,3537.0,73.61,73.61,73.45,73.48,3537.0
2018-05-07 14:55:00,73.51,73.56,73.47,73.53,5981.0,73.51,73.56,73.47,73.53,5981.0
2018-05-07 15:00:00,73.51,73.62,73.51,73.62,4100.0,73.51,73.62,73.51,73.62,4100.0
2018-05-07 15:05:00,73.62,73.65,73.55,73.63,5625.0,73.62,73.65,73.55,73.63,5625.0
2018-05-07 15:10:00,73.63,73.65,73.48,73.49,15452.0,73.63,73.65,73.48,73.49,15452.0
2018-05-07 15:15:00,73.47,73.58,73.46,73.57,4832.0,73.47,73.58,73.46,73.57,4832.0
2018-05-07 15:20:00,73.52,73.53,73.41,73.47,4918.0,73.52,73.53,73.41,73.47,4918.0
2018-05-07 15:25:00,73.43,73.51,73.42,73.51,3000.0,73.43,73.51,73.42,73.51,3000.0
2018-05-07 15:30:00,73.48,73.57,73.44,73.57,4702.0,73.48,73.57,73.44,73.57,4702.0
2018-05-07 15:35:00,73.53,73.67,73.53,73.64,7035.0,73.53,73.67,73.53,73.64,7035.0
2018-05-07 15:40:00,73.64,73.67,73.6,73.63,9179.0,73.64,73.67,73.6,73.63,9179.0
2018-05-07 15:45:00,73.65,73.73,73.54,73.73,13101.0,73.65,73.73,73.54,73.73,13101.0
2018-05-07 15:50:00,73.72,73.73,73.54,73.58,17890.0,73.72,73.73,73.54,73.58,17890.0
2018-05-07 15:55:00,73.57,73.63,73.5,73.58,21778.0,73.57,73.63,73.5,73.58,21778.0
2018-05-08 09:30:00,73.39,73.6,73.09,73.28,16130.0,73.39,73.6,73.09,73.28,16130.0
2018-05-08 09:35:00,73.38,73.44,73.02,73.14,4400.0,73.38,73.44,73.02,73.14,4400.0
2018-05-08 09:40:00,73.14,73.27,72.91,72.92,4785.0,73.14,73.27,72.91,72.92,4785.0
2018-05-08 09:45:00,72.91,73.15,72.78,72.94,6911.0,72.91,73.15,72.78,72.94,6911.0
2018-05-08 09:50:00,73.12,73.22,72.93,73.0,4100.0,73.12,73.22,72.93,73.0,4100.0
2018-05-08 09:55:00,73.0,73.1,72.99,73.03,3200.0,73.0,73.1,72.99,73.03,3200.0
2018-05-08 10:00:00,73.04,73.3,72.99,73.29,5000.0,73.04,73.3,72.99,73.29,5000.0
2018-05-08 10:05:00,73.33,73.46,73.27,73.41,4328.0,73.33,73.46,73.27,73.41,4328.0
2018-05-08 10:10:00,73.4,73.55,73.3,73.55,6990.0,73.4,73.55,73.3,73.55,6990.0
2018-05-08 10:15:00,73.58,73.58,73.4,73.51,3400.0,73.58,73.58,73.4,73.51,3400.0
2018-05-08 10:20:00,73.47,73.53,73.39,73.47,3993.0,73.47,73.53,73.39,73.47,3993.0
2018-05-08 10:25:00,73.51,73.68,73.35,73.53,6710.0,73.51,73.68,73.35,73.53,6710.0
2018-05-08 10:30:00,73.58,73.72,73.45,73.69,4750.0,73.58,73.72,73.45,73.69,4750.0
2018-05-08 10:35:00,73.69,73.77,73.61,73.75,5192.0,73.69,73.77,73.61,73.75,5192.0
2018-05-08 10:40:00,73.75,74.03,73.74,73.95,8091.0,73.75,74.03,73.74,73.95,8091.0
2018-05-08 10:45:00,73.95,74.26,73.93,74.2,13464.0,73.95,74.26,73.93,74.2,13464.0
2018-05-08 10:50:00,74.22,74.49,74.13,74.47,17985.0,74.22,74.49,74.13,74.47,17985.0
2018-05-08 10:55:00,74.45,74.54,74.21,74.29,14373.0,74.45,74.54,74.21,74.29,14373.0
2018-05-08 11:00:00,74.32,74.38,74.23,74.32,17852.0,74.32,74.38,74.23,74.32,17852.0
2018-05-08 11:05:00,74.25,74.27,74.11,74.15,14115.0,74.25,74.27,74.11,74.15,14115.0
2018-05-08 11:10:00,74.15,74.23,74.03,74.03,6885.0,74.15,74.23,74.03,74.03,6885.0
2018-05-08 11:15:00,74.11,74.12,73.86,73.87,7250.0,74.11,74.12,73.86,73.87,7250.0
2018-05-08 11:20:00,73.84,73.96,73.77,73.89,7802.0,73.84,73.96,73.77,73.89,7802.0
2018-05-08 11:25:00,73.74,73.82,73.61,73.64,5300.0,73.74,73.82,73.61,73.64,5300.0
2018-05-08 11:30:00,73.66,73.73,73.6,73.67,5648.0,73.66,73.73,73.6,73.67,5648.0
2018-05-08 11:35:00,73.65,73.75,73.57,73.59,4900.0,73.65,73.75,73.57,73.59,4900.0
2018-05-08 11:40:00,73.62,73.66,73.45,73.45,7331.0,73.62,73.66,73.45,73.45,7331.0
2018-05-08 11:45:00,73.45,73.64,73.45,73.56,16401.0,73.45,73.64,73.45,73.56,16401.0
2018-05-08 11:50:00,73.53,73.63,73.48,73.53,6275.0,73.53,73.63,73.48,73.53,6275.0
2018-05-08 11:55:00,73.58,73.64,73.55,73.63,7826.0,73.58,73.64,73.55,73.63,7826.0
2018-05-08 12:00:00,73.63,73.63,73.47,73.49,4800.0,73.63,73.63,73.47,73.49,4800.0
2018-05-08 12:05:00,73.49,73.61,73.38,73.58,14800.0,73.49,73.61,73.38,73.58,14800.0
2018-05-08 12:10:00,73.58,73.62,73.52,73.56,8690.0,73.58,73.62,73.52,73.56,8690.0
2018-05-08 12:15:00,73.52,73.6,73.51,73.55,3600.0,73.52,73.6,73.51,73.55,3600.0
2018-05-08 12:20:00,73.54,73.62,73.49,73.54,5482.0,73.54,73.62,73.49,73.54,5482.0
2018-05-08 12:25:00,73.54,73.62,73.53,73.62,5450.0,73.54,73.62,73.53,73.62,5450.0
2018-05-08 12:30:00,73.62,73.7,73.59,73.69,5850.0,73.62,73.7,73.59,73.69,5850.0
2018-05-08 12:35:00,73.7,73.74,73.67,73.68,2925.0,73.7,73.74,73.67,73.68,2925.0
2018-05-08 12:40:00,73.67,73.77,73.67,73.76,5205.0,73.67,73.77,73.67,73.76,5205.0
2018-05-08 12:45:00,73.75,73.75,73.68,73.7,1900.0,73.75,73.75,73.68,73.7,1900.0
2018-05-08 12:50:00,73.7,73.7,73.56,73.56,3587.0,73.7,73.7,73.56,73.56,3587.0
2018-05-08 12:55:00,73.56,73.61,73.45,73.49,4138.0,73.56,73.61,73.45,73.49,4138.0
2018-05-08 13:00:00,73.52,73.64,73.52,73.54,2510.0,73.52,73.64,73.52,73.54,2510.0
2018-05-08 13:05:00,73.54,73.59,73.44,73.44,2003.0,73.54,73.59,73.44,73.44,2003.0
2018-05-08 13:10:00,73.47,73.52,73.46,73.49,2600.0,73.47,73.52,73.46,73.49,2600.0
2018-05-08 13:15:00,73.48,73.48,73.44,73.47,1400.0,73.48,73.48,73.44,73.47,1400.0
2018-05-08 13:20:00,73.46,73.55,73.46,73.55,2667.0,73.46,73.55,73.46,73.55,2667.0
2018-05-08 13:25:00,73.53,73.64,73.53,73.61,2100.0,73.53,73.64,73.53,73.61,2100.0
2018-05-08 13:30:00,73.65,73.65,73.61,73.61,2700.0,73.65,73.65,73.61,73.61,2700.0
2018-05-08 13:35:00,73.64,73.69,73.63,73.66,2334.0,73.64,73.69,73.63,73.66,2334.0
2018-05-08 13:40:00,73.66,73.81,73.66,73.78,4037.0,73.66,73.81,73.66,73.78,4037.0
2018-05-08 13:45:00,73.77,73.83,73.75,73.75,4851.0,73.77,73.83,73.75,73.75,4851.0
2018-05-08 13:50:00,73.76,73.82,73.76,73.81,3549.0,73.76,73.82,73.76,73.81,3549.0
2018-05-08 13:55:00,73.78,73.78,73.67,73.67,3705.0,73.78,73.78,73.67,73.67,3705.0
2018-05-08 14:00:00,73.67,73.78,73.66,73.78,3668.0,73.67,73.78,73.66,73.78,3668.0
2018-05-08 14:05:00,73.76,73.78,73.69,73.73,3279.0,73.76,73.78,73.69,73.73,3279.0
2018-05-08 14:10:00,73.69,73.7,73.62,73.69,3100.0,73.69,73.7,73.62,73.69,3100.0
2018-05-08 14:15:00,73.67,73.68,73.58,73.67,3500.0,73.67,73.68,73.58,73.67,3500.0
2018-05-08 14:20:00,73.64,73.75,73.59,73.75,3425.0,73.64,73.75,73.59,73.75,3425.0
2018-05-08 14:25:00,73.79,73.82,73.67,73.72,5700.0,73.79,73.82,73.67,73.72,5700.0
2018-05-08 14:30:00,73.77,73.82,73.72,73.82,3515.0,73.77,73.82,73.72,73.82,3515.0
2018-05-08 14:35:00,73.82,74.01,73.82,73.91,9886.0,73.82,74.01,73.82,73.91,9886.0
2018-05-08 14:40:00,73.9,73.92,73.76,73.78,3717.0,73.9,73.92,73.76,73.78,3717.0
2018-05-08 14:45:00,73.79,73.81,73.75,73.76,4700.0,73.79,73.81,73.75,73.76,4700.0
2018-05-08 14:50:00,73.78,73.95,73.77,73.91,8746.0,73.78,73.95,73.77,73.91,8746.0
2018-05-08 14:55:00,73.95,73.95,73.79,73.8,6638.0,73.95,73.95,73.79,73.8,6638.0
2018-05-08 15:00:00,73.78,73.83,73.72,73.83,8198.0,73.78,73.83,73.72,73.83,8198.0
2018-05-08 15:05:00,73.85,73.9,73.81,73.81,3295.0,73.85,73.9,73.81,73.81,3295.0
2018-05-08 15:10:00,73.8,73.8,73.72,73.72,5527.0,73.8,73.8,73.72,73.72,5527.0
2018-05-08 15:15:00,73.71,73.73,73.56,73.56,4338.0,73.71,73.73,73.56,73.56,4338.0
2018-05-08 15:20:00,73.6,73.73,73.58,73.7,8687.0,73.6,73.73,73.58,73.7,8687.0
2018-05-08 15:25:00,73.7,73.85,73.7,73.85,9800.0,73.7,73.85,73.7,73.85,9800.0
2018-05-08 15:30:00,73.78,73.82,73.73,73.76,8398.0,73.78,73.82,73.73,73.76,8398.0
2018-05-08 15:35:00,73.76,73.78,73.72,73.73,8747.0,73.76,73.78,73.72,73.73,8747.0
2018-05-08 15:40:00,73.72,73.85,73.7,73.81,8630.0,73.72,73.85,73.7,73.81,8630.0
2018-05-08 15:45:00,73.79,73.79,73.61,73.61,11632.0,73.79,73.79,73.61,73.61,11632.0
2018-05-08 15:50:00,73.66,73.76,73.64,73.69,16776.0,73.66,73.76,73.64,73.69,16776.0
2018-05-08 15:55:00,73.71,73.78,73.67,73.78,25752.0,73.71,73.78,73.67,73.78,25752.0
2018-05-09 09:30:00,74.05,74.2,74.0,74.2,6983.0,74.05,74.2,74.0,74.2,6983.0
2018-05-09 09:35:00,74.25,74.37,74.08,74.21,6263.0,74.25,74.37,74.08,74.21,6263.0
2018-05-09 09:40:00,74.21,74.73,74.21,74.73,12125.0,74.21,74.73,74.21,74.73,12125.0
2018-05-09 09:45:00,74.76,74.95,74.7,74.76,8153.0,74.76,74.95,74.7,74.76,8153.0
2018-05-09 09:50:00,74.78,74.79,74.56,74.56,6144.0,74.78,74.79,74.56,74.56,6144.0
2018-05-09 09:55:00,74.6,74.86,74.6,74.75,12593.0,74.6,74.86,74.6,74.75,12593.0
2018-05-09 10:00:00,74.75,74.88,74.66,74.88,7249.0,74.75,74.88,74.66,74.88,7249.0
2018-05-09 10:05:00,74.82,75.1,74.82,75.06,35294.0,74.82,75.1,74.82,75.06,35294.0
2018-05-09 10:10:00,75.1,75.28,75.04,75.2,14650.0,75.1,75.28,75.04,75.2,14650.0
2018-05-09 10:15:00,75.2,75.21,74.97,74.98,14014.0,75.2,75.21,74.97,74.98,14014.0
2018-05-09 10:20:00,74.98,75.08,74.78,74.9,7944.0,74.98,75.08,74.78,74.9,7944.0
2018-05-09 10:25:00,74.93,74.94,74.74,74.74,5048.0,74.93,74.94,74.74,74.74,5048.0
2018-05-09 10:30:00,74.78,74.95,74.78,74.82,5531.0,74.78,74.95,74.78,74.82,5531.0
2018-05-09 10:35:00,74.85,75.06,74.81,75.02,10608.0,74.85,75.06,74.81,75.02,10608.0
2018-05-09 10:40:00,75.05,75.14,74.93,74.93,19322.0,75.05,75.14,74.93,74.93,19322.0
2018-05-09 10:45:00,74.88,74.88,74.72,74.79,5762.0,74.88,74.88,74.72,74.79,5762.0
2018-05-09 10:50:00,74.8,74.88,74.58,74.6,10851.0,74.8,74.88,74.58,74.6,10851.0
2018-05-09 10:55:00,74.57,74.76,74.51,74.7,5925.0,74.57,74.76,74.51,74.7,5925.0
2018-05-09 11:00:00,74.74,74.83,74.66,74.79,4824.0,74.74,74.83,74.66,74.79,4824.0
2018-05-09 11:05:00,74.79,74.88,74.67,74.84,5324.0,74.79,74.88,74.67,74.84,5324.0
2018-05-09 11:10:00,74.84,74.88,74.8,74.8,5478.0,74.84,74.88,74.8,74.8,5478.0
2018-05-09 11:15:00,74.81,75.0,74.81,74.98,6122.0,74.81,75.0,74.81,74.98,6122.0
2018-05-09 11:20:00,75.0,75.05,74.92,74.92,31348.0,75.0,75.05,74.92,74.92,31348.0
2018-05-09 11:25:00,74.95,74.99,74.85,74.93,4289.0,74.95,74.99,74.85,74.93,4289.0
2018-05-09 11:30:00,75.0,75.0,75.0,75.0,1600.0,75.0,75.0,75.0,75.0,1600.0
2018-05-09 11:35:00,75.0,75.06,74.94,75.0,19178.0,75.0,75.06,74.94,75.0,19178.0
2018-05-09 11:40:00,75.0,75.19,75.0,75.19,5674.0,75.0,75.19,75.0,75.19,5674.0
2018-05-09 11:45:00,75.2,75.31,75.16,75.3,8020.0,75.2,75.31,75.16,75.3,8020.0
2018-05-09 11:50:00,75.24,75.37,75.11,75.28,7518.0,75.24,75.37,75.11,75.28,7518.0
2018-05-09 11:55:00,75.25,75.36,75.2,75.34,12485.0,75.25,75.36,75.2,75.34,12485.0
2018-05-09 12:00:00,75.31,75.53,75.27,75.27,8142.0,75.31,75.53,75.27,75.27,8142.0
2018-05-09 12:05:00,75.26,75.32,75.18,75.27,4419.0,75.26,75.32,75.18,75.27,4419.0
2018-05-09 12:10:00,75.3,75.55,75.3,75.52,15880.0,75.3,75.55,75.3,75.52,15880.0
2018-05-09 12:15:00,75.54,75.74,75.54,75.69,17108.0,75.54,75.74,75.54,75.69,17108.0
2018-05-09 12:20:00,75.63,75.76,75.47,75.7,10201.0,75.63,75.76,75.47,75.7,10201.0
2018-05-09 12:25:00,75.71,75.77,75.66,75.72,6173.0,75.71,75.77,75.66,75.72,6173.0
2018-05-09 12:30:00,75.7,75.76,75.55,75.71,12131.0,75.7,75.76,75.55,75.71,12131.0
2018-05-09 12:35:00,75.7,75.75,75.55,75.62,4247.0,75.7,75.75,75.55,75.62,4247.0
2018-05-09 12:40:00,75.61,75.71,75.57,75.7,5000.0,75.61,75.71,75.57,75.7,5000.0
2018-05-09 12:45:00,75.7,75.87,75.67,75.79,7046.0,75.7,75.87,75.67,75.79,7046.0
2018-05-09 12:50:00,75.79,75.79,75.67,75.73,16081.0,75.79,75.79,75.67,75.73,16081.0
2018-05-09 12:55:00,75.73,75.74,75.6,75.6,3400.0,75.73,75.74,75.6,75.6,3400.0
2018-05-09 13:00:00,75.63,75.67,75.6,75.67,11672.0,75.63,75.67,75.6,75.67,11672.0
2018-05-09 13:05:00,75.72,75.73,75.56,75.6,11601.0,75.72,75.73,75.56,75.6,11601.0
2018-05-09 13:10:00,75.58,75.7,75.58,75.7,3089.0,75.58,75.7,75.58,75.7,3089.0
2018-05-09 13:15:00,75.67,75.7,75.65,75.66,2742.0,75.67,75.7,75.65,75.66,2742.0
2018-05-09 13:20:00,75.7,75.79,75.65,75.68,4738.0,75.7,75.79,75.65,75.68,4738.0
2018-05-09 13:25:00,75.68,75.91,75.68,75.85,5131.0,75.68,75.91,75.68,75.85,5131.0
2018-05-09 13:30:00,75.86,76.09,75.86,75.99,7441.0,75.86,76.09,75.86,75.99,7441.0
2018-05-09 13:35:00,75.95,75.95,75.87,75.9,3581.0,75.95,75.95,75.87,75.9,3581.0
2018-05-09 13:40:00,75.89,76.34,75.89,76.19,26361.0,75.89,76.34,75.89,76.19,26361.0
2018-05-09 13:45:00,76.18,76.33,76.09,76.21,8357.0,76.18,76.33,76.09,76.21,8357.0
2018-05-09 13:50:00,76.26,76.26,76.15,76.18,4123.0,76.26,76.26,76.15,76.18,4123.0
2018-05-09 13:55:00,76.16,76.27,76.05,76.27,8471.0,76.16,76.27,76.05,76.27,8471.0
2018-05-09 14:00:00,76.24,76.29,76.13,76.21,6801.0,76.24,76.29,76.13,76.21,6801.0
2018-05-09 14:05:00,76.24,76.26,76.17,76.26,14785.0,76.24,76.26,76.17,76.26,14785.0
2018-05-09 14:10:00,76.24,76.36,76.24,76.31,8699.0,76.24,76.36,76.24,76.31,8699.0
2018-05-09 14:15:00,76.33,76.33,76.15,76.21,4779.0,76.33,76.33,76.15,76.21,4779.0
2018-05-09 14:20:00,76.17,76.29,76.07,76.22,9111.0,76.17,76.29,76.07,76.22,9111.0
2018-05-09 14:25:00,76.22,76.34,76.22,76.34,4170.0,76.22,76.34,76.22,76.34,4170.0
2018-05-09 14:30:00,76.34,76.37,76.25,76.31,6717.0,76.34,76.37,76.25,76.31,6717.0
2018-05-09 14:35:00,76.33,76.33,76.18,76.18,4424.0,76.33,76.33,76.18,76.18,4424.0
2018-05-09 14:40:00,76.17,76.21,76.1,76.11,5607.0,76.17,76.21,76.1,76.11,5607.0
2018-05-09 14:45:00,76.14,76.19,76.09,76.19,4875.0,76.14,76.19,76.09,76.19,4875.0
2018-05-09 14:50:00,76.19,76.27,76.15,76.17,6755.0,76.19,76.27,76.15,76.17,6755.0
2018-05-09 14:55:00,76.2,76.29,76.17,76.27,5879.0,76.2,76.29,76.17,76.27,5879.0
2018-05-09 15:00:00,76.25,76.29,76.21,76.23,4941.0,76.25,76.29,76.21,76.23,4941.0
2018-05-09 15:05:00,76.26,76.49,76.24,76.46,15493.0,76.26,76.49,76.24,76.46,15493.0
2018-05-09 15:10:00,76.44,76.55,76.28,76.3,9057.0,76.44,76.55,76.28,76.3,9057.0
2018-05-09 15:15:00,76.3,76.42,76.24,76.24,10447.0,76.3,76.42,76.24,76.24,10447.0
2018-05-09 15:20:00,76.22,76.23,76.06,76.12,9244.0,76.22,76.23,76.06,76.12,9244.0
2018-05-09 15:25:00,76.12,76.28,76.12,76.2,13583.0,76.12,76.28,76.12,76.2,13583.0
2018-05-09 15:30:00,76.21,76.34,76.2,76.23,10601.0,76.21,76.34,76.2,76.23,10601.0
2018-05-09 15:35:00,76.23,76.24,76.05,76.05,9624.0,76.23,76.24,76.05,76.05,9624.0
2018-05-09 15:40:00,76.08,76.25,76.06,76.16,18858.0,76.08,76.25,76.06,76.16,18858.0
2018-05-09 15:45:00,76.19,76.24,76.16,76.21,21577.0,76.19,76.24,76.16,76.21,21577.0
2018-05-09 15:50:00,76.22,76.23,76.1,76.13,23502.0,76.22,76.23,76.1,76.13,23502.0
2018-05-09 15:55:00,76.14,76.22,76.11,76.16,38508.0,76.14,76.22,76.11,76.16,38508.0
2018-05-10 09:30:00,76.52,76.55,76.28,76.44,15122.0,76.52,76.55,76.28,76.44,15122.0
2018-05-10 09:35:00,76.36,76.72,76.26,76.64,5996.0,76.36,76.72,76.26,76.64,5996.0
2018-05-10 09:40:00,76.72,76.89,76.56,76.8,9636.0,76.72,76.89,76.56,76.8,9636.0
2018-05-10 09:45:00,76.7,76.89,76.7,76.73,7777.0,76.7,76.89,76.7,76.73,7777.0
2018-05-10 09:50:00,76.7,76.71,76.43,76.58,3832.0,76.7,76.71,76.43,76.58,3832.0
2018-05-10 09:55:00,76.48,76.6,76.37,76.6,4993.0,76.48,76.6,76.37,76.6,4993.0
2018-05-10 10:00:00,76.53,76.54,76.32,76.33,4300.0,76.53,76.54,76.32,76.33,4300.0
2018-05-10 10:05:00,76.33,76.4,76.21,76.27,11080.0,76.33,76.4,76.21,76.27,11080.0
2018-05-10 10:10:00,76.27,76.52,76.21,76.4,6389.0,76.27,76.52,76.21,76.4,6389.0
2018-05-10 10:15:00,76.33,76.44,76.24,76.39,4940.0,76.33,76.44,76.24,76.39,4940.0
2018-05-10 10:20:00,76.46,76.51,76.38,76.44,1973.0,76.46,76.51,76.38,76.44,1973.0
2018-05-10 10:25:00,76.45,76.56,76.39,76.55,2031.0,76.45,76.56,76.39,76.55,2031.0
2018-05-10 10:30:00,76.51,76.56,76.41,76.44,4454.0,76.51,76.56,76.41,76.44,4454.0
2018-05-10 10:35:00,76.42,76.43,76.35,76.35,4415.0,76.42,76.43,76.35,76.35,4415.0
2018-05-10 10:40:00,76.34,76.36,76.28,76.31,6158.0,76.34,76.36,76.28,76.31,6158.0
2018-05-10 10:45:00,76.3,76.5,76.3,76.45,7266.0,76.3,76.5,76.3,76.45,7266.0
2018-05-10 10:50:00,76.41,76.44,76.32,76.37,3594.0,76.41,76.44,76.32,76.37,3594.0
2018-05-10 10:55:00,76.4,76.48,76.35,76.36,1750.0,76.4,76.48,76.35,76.36,1750.0
2018-05-10 11:00:00,76.43,76.59,76.43,76.56,2203.0,76.43,76.59,76.43,76.56,2203.0
2018-05-10 11:05:00,76.5,76.6,76.5,76.59,2181.0,76.5,76.6,76.5,76.59,2181.0
2018-05-10 11:10:00,76.61,76.76,76.58,76.76,5162.0,76.61,76.76,76.58,76.76,5162.0
2018-05-10 11:15:00,76.79,76.9,76.79,76.86,4662.0,76.79,76.9,76.79,76.86,4662.0
2018-05-10 11:20:00,76.86,76.94,76.82,76.89,3836.0,76.86,76.94,76.82,76.89,3836.0
2018-05-10 11:25:00,76.87,76.92,76.8,76.92,3359.0,76.87,76.92,76.8,76.92,3359.0
2018-05-10 11:30:00,76.83,76.83,76.7,76.71,6156.0,76.83,76.83,76.7,76.71,6156.0
2018-05-10 11:35:00,76.72,76.89,76.71,76.83,4647.0,76.72,76.89,76.71,76.83,4647.0
2018-05-10 11:40:00,76.9,77.0,76.86,77.0,4706.0,76.9,77.0,76.86,77.0,4706.0
2018-05-10 11:45:00,77.0,77.07,76.93,76.94,7509.0,77.0,77.07,76.93,76.94,7509.0
2018-05-10 11:50:00,76.94,76.96,76.86,76.91,3889.0,76.94,76.96,76.86,76.91,3889.0
2018-05-10 11:55:00,76.88,76.97,76.82,76.94,4399.0,76.88,76.97,76.82,76.94,4399.0
2018-05-10 12:00:00,76.97,77.0,76.92,76.94,1700.0,76.97,77.0,76.92,76.94,1700.0
2018-05-10 12:05:00,76.92,77.13,76.91,77.09,2870.0,76.92,77.13,76.91,77.09,2870.0
2018-05-10 12:10:00,77.06,77.14,76.99,77.14,3499.0,77.06,77.14,76.99,77.14,3499.0
2018-05-10 12:15:00,77.05,77.14,77.01,77.07,2366.0,77.05,77.14,77.01,77.07,2366.0
2018-05-10 12:20:00,77.08,77.24,77.05,77.15,4950.0,77.08,77.24,77.05,77.15,4950.0
2018-05-10 12:25:00,77.16,77.31,77.15,77.21,5230.0,77.16,77.31,77.15,77.21,5230.0
2018-05-10 12:30:00,77.24,77.3,77.16,77.25,7850.0,77.24,77.3,77.16,77.25,7850.0
2018-05-10 12:35:00,77.27,77.3,77.15,77.25,5299.0,77.27,77.3,77.15,77.25,5299.0
2018-05-10 12:40:00,77.2,77.22,77.11,77.16,4155.0,77.2,77.22,77.11,77.16,4155.0
2018-05-10 12:45:00,77.14,77.25,77.11,77.16,5700.0,77.14,77.25,77.11,77.16,5700.0
2018-05-10 12:50:00,77.17,77.17,77.08,77.08,3578.0,77.17,77.17,77.08,77.08,3578.0
2018-05-10 12:55:00,77.05,77.07,76.98,77.0,3044.0,77.05,77.07,76.98,77.0,3044.0
2018-05-10 13:00:00,77.02,77.03,77.0,77.03,1715.0,77.02,77.03,77.0,77.03,1715.0
2018-05-10 13:05:00,77.02,77.04,76.97,76.99,4583.0,77.02,77.04,76.97,76.99,4583.0
2018-05-10 13:10:00,77.0,77.01,76.96,76.98,5600.0,77.0,77.01,76.96,76.98,5600.0
2018-05-10 13:15:00,76.98,77.0,76.91,76.92,1030.0,76.98,77.0,76.91,76.92,1030.0
2018-05-10 13:20:00,76.95,77.03,76.95,76.96,3877.0,76.95,77.03,76.95,76.96,3877.0
2018-05-10 13:25:00,76.94,76.99,76.9,76.92,6314.0,76.94,76.99,76.9,76.92,6314.0
2018-05-10 13:30:00,76.92,76.94,76.81,76.85,5168.0,76.92,76.94,76.81,76.85,5168.0
2018-05-10 13:35:00,76.81,76.82,76.67,76.67,11697.0,76.81,76.82,76.67,76.67,11697.0
2018-05-10 13:40:00,76.67,76.78,76.67,76.78,3362.0,76.67,76.78,76.67,76.78,3362.0
2018-05-10 13:45:00,76.8,76.81,76.71,76.75,2300.0,76.8,76.81,76.71,76.75,2300.0
2018-05-10 13:50:00,76.75,76.9,76.72,76.9,12651.0,76.75,76.9,76.72,76.9,12651.0
2018-05-10 13:55:00,76.79,77.04,76.73,76.95,18640.0,76.79,77.04,76.73,76.95,18640.0
2018-05-10 14:00:00,76.91,76.91,76.74,76.86,1800.0,76.91,76.91,76.74,76.86,1800.0
2018-05-10 14:05:00,76.89,76.97,76.81,76.93,5185.0,76.89,76.97,76.81,76.93,5185.0
2018-05-10 14:10:00,76.93,76.99,76.93,76.98,900.0,76.93,76.99,76.93,76.98,900.0
2018-05-10 14:15:00,77.01,77.01,76.86,76.86,4884.0,77.01,77.01,76.86,76.86,4884.0
2018-05-10 14:20:00,76.89,76.89,76.77,76.78,1740.0,76.89,76.89,76.77,76.78,1740.0
2018-05-10 14:25:00,76.75,76.89,76.75,76.86,3815.0,76.75,76.89,76.75,76.86,3815.0
2018-05-10 14:30:00,76.91,76.91,76.81,76.83,2100.0,76.91,76.91,76.81,76.83,2100.0
2018-05-10 14:35:00,76.75,76.85,76.75,76.83,5003.0,76.75,76.85,76.75,76.83,5003.0
2018-05-10 14:40:00,76.78,76.84,76.72,76.78,1600.0,76.78,76.84,76.72,76.78,1600.0
2018-05-10 14:45:00,76.81,76.85,76.79,76.83,4648.0,76.81,76.85,76.79,76.83,4648.0
2018-05-10 14:50:00,76.81,76.87,76.74,76.87,3800.0,76.81,76.87,76.74,76.87,3800.0
2018-05-10 14:55:00,76.84,76.91,76.79,76.89,2794.0,76.84,76.91,76.79,76.89,2794.0
2018-05-10 15:00:00,76.87,76.92,76.82,76.86,2975.0,76.87,76.92,76.82,76.86,2975.0
2018-05-10 15:05:00,76.87,76.87,76.78,76.87,4012.0,76.87,76.87,76.78,76.87,4012.0
2018-05-10 15:10:00,76.84,76.91,76.76,76.91,24069.0,76.84,76.91,76.76,76.91,24069.0
2018-05-10 15:15:00,76.9,76.95,76.87,76.87,4031.0,76.9,76.95,76.87,76.87,4031.0
2018-05-10 15:20:00,76.87,76.92,76.85,76.85,5275.0,76.87,76.92,76.85,76.85,5275.0
2018-05-10 15:25:00,76.85,76.85,76.81,76.82,3702.0,76.85,76.85,76.81,76.82,3702.0
2018-05-10 15:30:00,76.82,76.87,76.82,76.85,5087.0,76.82,76.87,76.82,76.85,5087.0
2018-05-10 15:35:00,76.87,76.92,76.83,76.91,6777.0,76.87,76.92,76.83,76.91,6777.0
2018-05-10 15:40:00,76.91,76.99,76.9,76.94,6417.0,76.91,76.99,76.9,76.94,6417.0
2018-05-10 15:45:00,76.92,76.92,76.86,76.89,11542.0,76.92,76.92,76.86,76.89,11542.0
2018-05-10 15:50:00,76.9,77.04,76.9,77.01,12546.0,76.9,77.04,76.9,77.01,12546.0
2018-05-10 15:55:00,77.0,77.06,76.95,77.01,50622.0,77.0,77.06,76.95,77.01,50622.0
2018-05-11 09:30:00,77.03,77.33,77.03,77.32,41442.0,77.03,77.33,77.03,77.32,41442.0
2018-05-11 09:35:00,77.29,77.55,77.23,77.27,17783.0,77.29,77.55,77.23,77.27,17783.0
2018-05-11 09:40:00,77.39,77.46,77.26,77.4,4713.0,77.39,77.46,77.26,77.4,4713.0
2018-05-11 09:45:00,77.47,77.5,77.08,77.14,11006.0,77.47,77.5,77.08,77.14,11006.0
2018-05-11 09:50:00,77.15,77.44,77.1,77.43,4987.0,77.15,77.44,77.1,77.43,4987.0
2018-05-11 09:55:00,77.46,77.5,77.29,77.41,10398.0,77.46,77.5,77.29,77.41,10398.0
2018-05-11 10:00:00,77.38,77.44,77.35,77.42,2357.0,77.38,77.44,77.35,77.42,2357.0
2018-05-11 10:05:00,77.42,77.91,77.42,77.73,20577.0,77.42,77.91,77.42,77.73,20577.0
2018-05-11 10:10:00,77.71,77.71,77.55,77.62,14609.0,77.71,77.71,77.55,77.62,14609.0
2018-05-11 10:15:00,77.65,77.68,77.58,77.65,4524.0,77.65,77.68,77.58,77.65,4524.0
2018-05-11 10:20:00,77.65,77.7,77.6,77.66,7285.0,77.65,77.7,77.6,77.66,7285.0
2018-05-11 10:25:00,77.66,77.81,77.6,77.81,4598.0,77.66,77.81,77.6,77.81,4598.0
2018-05-11 10:30:00,77.83,77.83,77.63,77.82,8100.0,77.83,77.83,77.63,77.82,8100.0
2018-05-11 10:35:00,77.87,77.96,77.76,77.85,6028.0,77.87,77.96,77.76,77.85,6028.0
2018-05-11 10:40:00,77.86,77.92,77.82,77.92,6787.0,77.86,77.92,77.82,77.92,6787.0
2018-05-11 10:45:00,77.92,77.97,77.86,77.94,8712.0,77.92,77.97,77.86,77.94,8712.0
2018-05-11 10:50:00,77.96,78.05,77.94,78.01,11424.0,77.96,78.05,77.94,78.01,11424.0
2018-05-11 10:55:00,78.0,78.0,77.68,77.73,29944.0,78.0,78.0,77.68,77.73,29944.0
2018-05-11 11:00:00,77.73,77.83,77.69,77.82,7011.0,77.73,77.83,77.69,77.82,7011.0
2018-05-11 11:05:00,77.84,77.92,77.72,77.73,7598.0,77.84,77.92,77.72,77.73,7598.0
2018-05-11 11:10:00,77.73,77.84,77.73,77.84,2522.0,77.73,77.84,77.73,77.84,2522.0
2018-05-11 11:15:00,77.81,77.88,77.78,77.81,4200.0,77.81,77.88,77.78,77.81,4200.0
2018-05-11 11:20:00,77.81,77.9,77.79,77.83,3801.0,77.81,77.9,77.79,77.83,3801.0
2018-05-11 11:25:00,77.85,77.85,77.71,77.73,3469.0,77.85,77.85,77.71,77.73,3469.0
2018-05-11 11:30:00,77.7,77.75,77.58,77.6,10778.0,77.7,77.75,77.58,77.6,10778.0
2018-05-11 11:35:00,77.6,77.67,77.58,77.65,5912.0,77.6,77.67,77.58,77.65,5912.0
2018-05-11 11:40:00,77.65,77.75,77.65,77.7,4302.0,77.65,77.75,77.65,77.7,4302.0
2018-05-11 11:45:00,77.72,77.72,77.44,77.44,13374.0,77.72,77.72,77.44,77.44,13374.0
2018-05-11 11:50:00,77.47,77.53,77.47,77.53,2131.0,77.47,77.53,77.47,77.53,2131.0
2018-05-11 11:55:00,77.54,77.55,77.4,77.4,28964.0,77.54,77.55,77.4,77.4,28964.0
2018-05-11 12:00:00,77.42,77.45,77.31,77.34,5251.0,77.42,77.45,77.31,77.34,5251.0
2018-05-11 12:05:00,77.29,77.29,77.22,77.28,9311.0,77.29,77.29,77.22,77.28,9311.0
2018-05-11 12:10:00,77.24,77.27,77.16,77.18,3380.0,77.24,77.27,77.16,77.18,3380.0
2018-05-11 12:15:00,77.24,77.35,77.22,77.25,6799.0,77.24,77.35,77.22,77.25,6799.0
2018-05-11 12:20:00,77.32,77.34,77.22,77.22,3302.0,77.32,77.34,77.22,77.22,3302.0
2018-05-11 12:25:00,77.21,77.23,77.15,77.16,3850.0,77.21,77.23,77.15,77.16,3850.0
2018-05-11 12:30:00,77.2,77.3,77.08,77.24,4200.0,77.2,77.3,77.08,77.24,4200.0
2018-05-11 12:35:00,77.27,77.28,77.2,77.26,8100.0,77.27,77.28,77.2,77.26,8100.0
2018-05-11 12:40:00,77.26,77.26,77.19,77.22,2000.0,77.26,77.26,77.19,77.22,2000.0
2018-05-11 12:45:00,77.22,77.37,77.22,77.35,1903.0,77.22,77.37,77.22,77.35,1903.0
2018-05-11 12:50:00,77.35,77.36,77.3,77.31,1700.0,77.35,77.36,77.3,77.31,1700.0
2018-05-11 12:55:00,77.3,77.42,77.29,77.42,4175.0,77.3,77.42,77.29,77.42,4175.0
2018-05-11 13:00:00,77.37,77.39,77.31,77.37,10293.0,77.37,77.39,77.31,77.37,10293.0
2018-05-11 13:05:00,77.38,77.45,77.33,77.37,22617.0,77.38,77.45,77.33,77.37,22617.0
2018-05-11 13:10:00,77.35,77.39,77.27,77.35,27809.0,77.35,77.39,77.27,77.35,27809.0
2018-05-11 13:15:00,77.34,77.41,77.33,77.35,10134.0,77.34,77.41,77.33,77.35,10134.0
2018-05-11 13:20:00,77.38,77.48,77.38,77.46,5404.0,77.38,77.48,77.38,77.46,5404.0
2018-05-11 13:25:00,77.45,77.58,77.45,77.5,6351.0,77.45,77.58,77.45,77.5,6351.0
2018-05-11 13:30:00,77.49,77.5,77.41,77.42,3855.0,77.49,77.5,77.41,77.42,3855.0
2018-05-11 13:35:00,77.44,77.47,77.4,77.42,4539.0,77.44,77.47,77.4,77.42,4539.0
2018-05-11 13:40:00,77.44,77.52,77.44,77.48,6082.0,77.44,77.52,77.44,77.48,6082.0
2018-05-11 13:45:00,77.49,77.62,77.46,77.56,8496.0,77.49,77.62,77.46,77.56,8496.0
2018-05-11 13:50:00,77.59,77.73,77.59,77.71,7720.0,77.59,77.73,77.59,77.71,7720.0
2018-05-11 13:55:00,77.72,77.77,77.71,77.77,6875.0,77.72,77.77,77.71,77.77,6875.0
2018-05-11 14:00:00,77.77,77.9,77.73,77.74,9414.0,77.77,77.9,77.73,77.74,9414.0
2018-05-11 14:05:00,77.77,77.77,77.54,77.56,9701.0,77.77,77.77,77.54,77.56,9701.0
2018-05-11 14:10:00,77.57,77.58,77.46,77.47,3315.0,77.57,77.58,77.46,77.47,3315.0
2018-05-11 14:15:00,77.5,77.59,77.48,77.58,8236.0,77.5,77.59,77.48,77.58,8236.0
2018-05-11 14:20:00,77.59,77.63,77.52,77.57,4700.0,77.59,77.63,77.52,77.57,4700.0
2018-05-11 14:25:00,77.59,77.63,77.51,77.51,4529.0,77.59,77.63,77.51,77.51,4529.0
2018-05-11 14:30:00,77.51,77.63,77.49,77.58,6655.0,77.51,77.63,77.49,77.58,6655.0
2018-05-11 14:35:00,77.61,77.66,77.53,77.66,2452.0,77.61,77.66,77.53,77.66,2452.0
2018-05-11 14:40:00,77.67,77.67,77.6,77.6,8438.0,77.67,77.67,77.6,77.6,8438.0
2018-05-11 14:45:00,77.62,77.63,77.52,77.62,4536.0,77.62,77.63,77.52,77.62,4536.0
2018-05-11 14:50:00,77.61,77.61,77.55,77.56,2902.0,77.61,77.61,77.55,77.56,2902.0
2018-05-11 14:55:00,77.57,77.59,77.52,77.59,4944.0,77.57,77.59,77.52,77.59,4944.0
2018-05-11 15:00:00,77.59,77.67,77.57,77.62,5367.0,77.59,77.67,77.57,77.62,5367.0
2018-05-11 15:05:00,77.58,77.74,77.57,77.73,9142.0,77.58,77.74,77.57,77.73,9142.0
2018-05-11 15:10:00,77.72,77.75,77.69,77.7,5990.0,77.72,77.75,77.69,77.7,5990.0
2018-05-11 15:15:00,77.71,77.75,77.65,77.7,7333.0,77.71,77.75,77.65,77.7,7333.0
2018-05-11 15:20:00,77.7,77.71,77.65,77.69,8201.0,77.7,77.71,77.65,77.69,8201.0
2018-05-11 15:25:00,77.7,77.74,77.69,77.73,6190.0,77.7,77.74,77.69,77.73,6190.0
2018-05-11 15:30:00,77.73,77.74,77.63,77.64,9474.0,77.73,77.74,77.63,77.64,9474.0
2018-05-11 15:35:00,77.63,77.76,77.63,77.74,9438.0,77.63,77.76,77.63,77.74,9438.0
2018-05-11 15:40:00,77.72,77.76,77.68,77.73,12026.0,77.72,77.76,77.68,77.73,12026.0
2018-05-11 15:45:00,77.7,77.83,77.69,77.76,17082.0,77.7,77.83,77.69,77.76,17082.0
2018-05-11 15:50:00,77.76,77.79,77.63,77.63,14692.0,77.76,77.79,77.63,77.63,14692.0
2018-05-11 15:55:00,77.66,77.7,77.57,77.69,29585.0,77.66,77.7,77.57,77.69,29585.0
2018-05-14 09:30:00,78.0,78.46,77.9,78.26,28513.0,78.0,78.46,77.9,78.26,28513.0
2018-05-14 09:35:00,78.25,78.85,78.12,78.55,35710.0,78.25,78.85,78.12,78.55,35710.0
2018-05-14 09:40:00,78.48,78.72,78.38,78.38,14084.0,78.48,78.72,78.38,78.38,14084.0
2018-05-14 09:45:00,78.37,78.51,78.2,78.5,8840.0,78.37,78.51,78.2,78.5,8840.0
2018-05-14 09:50:00,78.52,78.69,78.44,78.56,7900.0,78.52,78.69,78.44,78.56,7900.0
2018-05-14 09:55:00,78.57,78.65,78.38,78.46,16853.0,78.57,78.65,78.38,78.46,16853.0
2018-05-14 10:00:00,78.47,79.0,78.39,78.89,32462.0,78.47,79.0,78.39,78.89,32462.0
2018-05-14 10:05:00,78.83,78.9,78.65,78.89,13453.0,78.83,78.9,78.65,78.89,13453.0
2018-05-14 10:10:00,78.83,79.02,78.8,78.82,16049.0,78.83,79.02,78.8,78.82,16049.0
2018-05-14 10:15:00,78.86,79.0,78.8,78.9,20061.0,78.86,79.0,78.8,78.9,20061.0
2018-05-14 10:20:00,78.88,79.03,78.8,78.86,15022.0,78.88,79.03,78.8,78.86,15022.0
2018-05-14 10:25:00,78.9,78.9,78.68,78.74,7169.0,78.9,78.9,78.68,78.74,7169.0
2018-05-14 10:30:00,78.77,79.13,78.74,78.97,12147.0,78.77,79.13,78.74,78.97,12147.0
2018-05-14 10:35:00,78.97,79.07,78.89,79.01,5427.0,78.97,79.07,78.89,79.01,5427.0
2018-05-14 10:40:00,79.01,79.15,79.0,79.04,14993.0,79.01,79.15,79.0,79.04,14993.0
2018-05-14 10:45:00,79.0,79.01,78.77,78.84,8715.0,79.0,79.01,78.77,78.84,8715.0
2018-05-14 10:50:00,78.85,78.91,78.7,78.75,7473.0,78.85,78.91,78.7,78.75,7473.0
2018-05-14 10:55:00,78.72,78.84,78.64,78.72,6261.0,78.72,78.84,78.64,78.72,6261.0
2018-05-14 11:00:00,78.71,78.71,78.57,78.62,4498.0,78.71,78.71,78.57,78.62,4498.0
2018-05-14 11:05:00,78.61,78.61,78.5,78.55,7687.0,78.61,78.61,78.5,78.55,7687.0
2018-05-14 11:10:00,78.57,78.61,78.53,78.58,2786.0,78.57,78.61,78.53,78.58,2786.0
2018-05-14 11:15:00,78.55,78.65,78.5,78.65,3820.0,78.55,78.65,78.5,78.65,3820.0
2018-05-14 11:20:00,78.62,78.67,78.45,78.53,24647.0,78.62,78.67,78.45,78.53,24647.0
2018-05-14 11:25:00,78.54,78.59,78.43,78.43,12209.0,78.54,78.59,78.43,78.43,12209.0
2018-05-14 11:30:00,78.43,78.47,78.32,78.37,5880.0,78.43,78.47,78.32,78.37,5880.0
2018-05-14 11:35:00,78.37,78.43,78.21,78.22,9549.0,78.37,78.43,78.21,78.22,9549.0
2018-05-14 11:40:00,78.25,78.25,78.12,78.16,8279.0,78.25,78.25,78.12,78.16,8279.0
2018-05-14 11:45:00,78.22,78.24,78.06,78.14,5489.0,78.22,78.24,78.06,78.14,5489.0
2018-05-14 11:50:00,78.15,78.21,78.06,78.06,4570.0,78.15,78.21,78.06,78.06,4570.0
2018-05-14 11:55:00,78.06,78.12,77.97,77.98,6983.0,78.06,78.12,77.97,77.98,6983.0
2018-05-14 12:00:00,77.97,78.06,77.8,77.8,6213.0,77.97,78.06,77.8,77.8,6213.0
2018-05-14 12:05:00,77.85,78.09,77.83,78.09,5212.0,77.85,78.09,77.83,78.09,5212.0
2018-05-14 12:10:00,78.09,78.19,78.04,78.12,5950.0,78.09,78.19,78.04,78.12,5950.0
2018-05-14 12:15:00,78.1,78.16,77.93,78.0,5011.0,78.1,78.16,77.93,78.0,5011.0
2018-05-14 12:20:00,78.02,78.08,77.92,77.95,9296.0,78.02,78.08,77.92,77.95,9296.0
2018-05-14 12:25:00,77.95,77.95,77.75,77.77,8312.0,77.95,77.95,77.75,77.77,8312.0
2018-05-14 12:30:00,77.76,77.97,77.73,77.97,25740.0,77.76,77.97,77.73,77.97,25740.0
2018-05-14 12:35:00,77.94,78.01,77.81,77.86,4423.0,77.94,78.01,77.81,77.86,4423.0
2018-05-14 12:40:00,77.84,77.85,77.76,77.84,1891.0,77.84,77.85,77.76,77.84,1891.0
2018-05-14 12:45:00,77.78,77.83,77.67,77.67,5960.0,77.78,77.83,77.67,77.67,5960.0
2018-05-14 12:50:00,77.7,77.78,77.6,77.62,5280.0,77.7,77.78,77.6,77.62,5280.0
2018-05-14 12:55:00,77.59,77.59,77.3,77.39,17168.0,77.59,77.59,77.3,77.39,17168.0
2018-05-14 13:00:00,77.43,77.43,77.28,77.3,4569.0,77.43,77.43,77.28,77.3,4569.0
2018-05-14 13:05:00,77.3,77.34,77.08,77.11,9375.0,77.3,77.34,77.08,77.11,9375.0
2018-05-14 13:10:00,77.08,77.13,76.93,77.01,9541.0,77.08,77.13,76.93,77.01,9541.0
2018-05-14 13:15:00,76.98,76.99,76.68,76.69,16394.0,76.98,76.99,76.68,76.69,16394.0
2018-05-14 13:20:00,76.72,76.81,76.53,76.71,21086.0,76.72,76.81,76.53,76.71,21086.0
2018-05-14 13:25:00,76.69,76.83,76.59,76.74,5127.0,76.69,76.83,76.59,76.74,5127.0
2018-05-14 13:30:00,76.72,76.83,76.72,76.8,5651.0,76.72,76.83,76.72,76.8,5651.0
2018-05-14 13:35:00,76.86,76.98,76.85,76.94,5682.0,76.86,76.98,76.85,76.94,5682.0
2018-05-14 13:40:00,76.9,77.05,76.9,77.05,2240.0,76.9,77.05,76.9,77.05,2240.0
2018-05-14 13:45:00,77.02,77.05,76.83,76.84,4004.0,77.02,77.05,76.83,76.84,4004.0
2018-05-14 13:50:00,76.89,76.99,76.78,76.98,3058.0,76.89,76.99,76.78,76.98,3058.0
2018-05-14 13:55:00,76.95,77.0,76.92,76.99,7258.0,76.95,77.0,76.92,76.99,7258.0
2018-05-14 14:00:00,76.96,77.03,76.83,76.87,8598.0,76.96,77.03,76.83,76.87,8598.0
2018-05-14 14:05:00,76.92,76.99,76.77,76.78,9328.0,76.92,76.99,76.77,76.78,9328.0
2018-05-14 14:10:00,76.78,76.82,76.75,76.79,3749.0,76.78,76.82,76.75,76.79,3749.0
2018-05-14 14:15:00,76.8,76.8,76.46,76.49,10869.0,76.8,76.8,76.46,76.49,10869.0
2018-05-14 14:20:00,76.52,76.54,76.39,76.49,13667.0,76.52,76.54,76.39,76.49,13667.0
2018-05-14 14:25:00,76.49,76.51,76.42,76.47,9395.0,76.49,76.51,76.42,76.47,9395.0
2018-05-14 14:30:00,76.5,76.64,76.47,76.6,33266.0,76.5,76.64,76.47,76.6,33266.0
2018-05-14 14:35:00,76.62,76.74,76.6,76.7,6750.0,76.62,76.74,76.6,76.7,6750.0
2018-05-14 14:40:00,76.68,76.79,76.68,76.75,4445.0,76.68,76.79,76.68,76.75,4445.0
2018-05-14 14:45:00,76.76,76.83,76.73,76.74,12107.0,76.76,76.83,76.73,76.74,12107.0
2018-05-14 14:50:00,76.74,76.93,76.74,76.93,8518.0,76.74,76.93,76.74,76.93,8518.0
2018-05-14 14:55:00,76.93,77.03,76.92,77.03,4310.0,76.93,77.03,76.92,77.03,4310.0
2018-05-14 15:00:00,77.04,77.1,77.02,77.08,7044.0,77.04,77.1,77.02,77.08,7044.0
2018-05-14 15:05:00,77.09,77.1,76.88,76.9,10517.0,77.09,77.1,76.88,76.9,10517.0
2018-05-14 15:10:00,76.93,77.03,76.9,77.03,8590.0,76.93,77.03,76.9,77.03,8590.0
2018-05-14 15:15:00,77.01,77.02,76.92,77.02,5500.0,77.01,77.02,76.92,77.02,5500.0
2018-05-14 15:20:00,76.98,77.04,76.95,76.98,7018.0,76.98,77.04,76.95,76.98,7018.0
2018-05-14 15:25:00,76.96,76.99,76.75,76.78,6584.0,76.96,76.99,76.75,76.78,6584.0
2018-05-14 15:30:00,76.78,76.84,76.65,76.77,10582.0,76.78,76.84,76.65,76.77,10582.0
2018-05-14 15:35:00,76.77,76.87,76.77,76.8,5641.0,76.77,76.87,76.77,76.8,5641.0
2018-05-14 15:40:00,76.8,76.81,76.7,76.74,12154.0,76.8,76.81,76.7,76.74,12154.0
2018-05-14 15:45:00,76.69,76.78,76.65,76.73,19455.0,76.69,76.78,76.65,76.73,19455.0
2018-05-14 15:50:00,76.71,76.74,76.54,76.55,33908.0,76.71,76.74,76.54,76.55,33908.0
2018-05-14 15:55:00,76.53,76.74,76.53,76.74,59539.0,76.53,76.74,76.53,76.74,59539.0
2018-05-15 09:30:00,76.0,76.24,75.28,75.51,37585.0,76.0,76.24,75.28,75.51,37585.0
2018-05-15 09:35:00,75.31,75.61,75.1,75.1,3646.0,75.31,75.61,75.1,75.1,3646.0
2018-05-15 09:40:00,75.27,75.41,75.1,75.25,5800.0,75.27,75.41,75.1,75.25,5800.0
2018-05-15 09:45:00,75.26,75.28,74.69,74.85,16625.0,75.26,75.28,74.69,74.85,16625.0
2018-05-15 09:50:00,75.0,75.13,74.91,75.1,8915.0,75.0,75.13,74.91,75.1,8915.0
2018-05-15 09:55:00,75.04,75.12,74.7,74.78,14067.0,75.04,75.12,74.7,74.78,14067.0
2018-05-15 10:00:00,74.71,74.72,74.5,74.65,8150.0,74.71,74.72,74.5,74.65,8150.0
2018-05-15 10:05:00,74.69,74.92,74.65,74.68,44481.0,74.69,74.92,74.65,74.68,44481.0
2018-05-15 10:10:00,74.7,74.89,74.67,74.67,10136.0,74.7,74.89,74.67,74.67,10136.0
2018-05-15 10:15:00,74.66,74.74,74.6,74.6,12461.0,74.66,74.74,74.6,74.6,12461.0
2018-05-15 10:20:00,74.64,74.75,74.55,74.7,17909.0,74.64,74.75,74.55,74.7,17909.0
2018-05-15 10:25:00,74.74,74.8,74.71,74.73,12103.0,74.74,74.8,74.71,74.73,12103.0
2018-05-15 10:30:00,74.73,75.1,74.71,75.08,12550.0,74.73,75.1,74.71,75.08,12550.0
2018-05-15 10:35:00,75.08,75.24,75.03,75.14,16864.0,75.08,75.24,75.03,75.14,16864.0
2018-05-15 10:40:00,75.22,75.22,74.96,74.96,7517.0,75.22,75.22,74.96,74.96,7517.0
2018-05-15 10:45:00,75.01,75.05,74.87,74.89,5950.0,75.01,75.05,74.87,74.89,5950.0
2018-05-15 10:50:00,74.89,74.9,74.71,74.71,4300.0,74.89,74.9,74.71,74.71,4300.0
2018-05-15 10:55:00,74.7,74.93,74.7,74.83,7320.0,74.7,74.93,74.7,74.83,7320.0
2018-05-15 11:00:00,74.86,74.97,74.86,74.92,4358.0,74.86,74.97,74.86,74.92,4358.0
2018-05-15 11:05:00,74.94,75.06,74.93,74.99,5679.0,74.94,75.06,74.93,74.99,5679.0
2018-05-15 11:10:00,75.0,75.06,74.94,74.94,3000.0,75.0,75.06,74.94,74.94,3000.0
2018-05-15 11:15:00,74.95,75.26,74.93,75.26,7300.0,74.95,75.26,74.93,75.26,7300.0
2018-05-15 11:20:00,75.24,75.42,75.22,75.37,4093.0,75.24,75.42,75.22,75.37,4093.0
2018-05-15 11:25:00,75.38,75.49,75.35,75.44,6041.0,75.38,75.49,75.35,75.44,6041.0
2018-05-15 11:30:00,75.49,75.58,75.43,75.48,2048.0,75.49,75.58,75.43,75.48,2048.0
2018-05-15 11:35:00,75.46,75.61,75.44,75.54,2500.0,75.46,75.61,75.44,75.54,2500.0
2018-05-15 11:40:00,75.56,75.65,75.54,75.59,1911.0,75.56,75.65,75.54,75.59,1911.0
2018-05-15 11:45:00,75.65,75.8,75.63,75.79,4499.0,75.65,75.8,75.63,75.79,4499.0
2018-05-15 11:50:00,75.74,75.82,75.71,75.82,6053.0,75.74,75.82,75.71,75.82,6053.0
2018-05-15 11:55:00,75.82,75.87,75.76,75.78,6900.0,75.82,75.87,75.76,75.78,6900.0
2018-05-15 12:00:00,75.78,75.85,75.6,75.6,3800.0,75.78,75.85,75.6,75.6,3800.0
2018-05-15 12:05:00,75.59,75.66,75.57,75.61,4060.0,75.59,75.66,75.57,75.61,4060.0
2018-05-15 12:10:00,75.58,75.58,75.38,75.42,2950.0,75.58,75.58,75.38,75.42,2950.0
2018-05-15 12:15:00,75.38,75.5,75.38,75.4,4850.0,75.38,75.5,75.38,75.4,4850.0
2018-05-15 12:20:00,75.42,75.42,75.31,75.31,2400.0,75.42,75.42,75.31,75.31,2400.0
2018-05-15 12:25:00,75.34,75.35,75.26,75.31,3000.0,75.34,75.35,75.26,75.31,3000.0
2018-05-15 12:30:00,75.31,75.51,75.31,75.51,12416.0,75.31,75.51,75.31,75.51,12416.0
2018-05-15 12:35:00,75.54,75.68,75.51,75.63,3650.0,75.54,75.68,75.51,75.63,3650.0
2018-05-15 12:40:00,75.65,75.69,75.51,75.65,14770.0,75.65,75.69,75.51,75.65,14770.0
2018-05-15 12:45:00,75.65,75.67,75.58,75.58,11521.0,75.65,75.67,75.58,75.58,11521.0
2018-05-15 12:50:00,75.58,75.67,75.57,75.67,4455.0,75.58,75.67,75.57,75.67,4455.0
2018-05-15 12:55:00,75.68,75.81,75.66,75.73,8899.0,75.68,75.81,75.66,75.73,8899.0
2018-05-15 13:00:00,75.72,75.82,75.69,75.78,4074.0,75.72,75.82,75.69,75.78,4074.0
2018-05-15 13:05:00,75.78,75.81,75.74,75.77,2509.0,75.78,75.81,75.74,75.77,2509.0
2018-05-15 13:10:00,75.8,75.91,75.8,75.81,2589.0,75.8,75.91,75.8,75.81,2589.0
2018-05-15 13:15:00,75.81,75.84,75.81,75.82,600.0,75.81,75.84,75.81,75.82,600.0
2018-05-15 13:20:00,75.86,75.86,75.63,75.69,6043.0,75.86,75.86,75.63,75.69,6043.0
2018-05-15 13:25:00,75.71,75.71,75.67,75.67,500.0,75.71,75.71,75.67,75.67,500.0
2018-05-15 13:30:00,75.74,75.76,75.64,75.67,2225.0,75.74,75.76,75.64,75.67,2225.0
2018-05-15 13:35:00,75.7,75.72,75.68,75.68,2008.0,75.7,75.72,75.68,75.68,2008.0
2018-05-15 13:40:00,75.74,75.74,75.64,75.68,5810.0,75.74,75.74,75.64,75.68,5810.0
2018-05-15 13:45:00,75.66,75.72,75.63,75.67,3156.0,75.66,75.72,75.63,75.67,3156.0
2018-05-15 13:50:00,75.64,75.67,75.6,75.6,5324.0,75.64,75.67,75.6,75.6,5324.0
2018-05-15 13:55:00,75.59,75.6,75.34,75.41,12485.0,75.59,75.6,75.34,75.41,12485.0
2018-05-15 14:00:00,75.47,75.66,75.45,75.66,2680.0,75.47,75.66,75.45,75.66,2680.0
2018-05-15 14:05:00,75.67,75.68,75.6,75.62,2200.0,75.67,75.68,75.6,75.62,2200.0
2018-05-15 14:10:00,75.64,75.71,75.62,75.62,3364.0,75.64,75.71,75.62,75.62,3364.0
2018-05-15 14:15:00,75.61,75.65,75.55,75.58,4134.0,75.61,75.65,75.55,75.58,4134.0
2018-05-15 14:20:00,75.58,75.61,75.5,75.51,4529.0,75.58,75.61,75.5,75.51,4529.0
2018-05-15 14:25:00,75.51,75.65,75.48,75.64,1315.0,75.51,75.65,75.48,75.64,1315.0
2018-05-15 14:30:00,75.62,75.74,75.62,75.69,10598.0,75.62,75.74,75.62,75.69,10598.0
2018-05-15 14:35:00,75.74,75.82,75.61,75.61,4711.0,75.74,75.82,75.61,75.61,4711.0
2018-05-15 14:40:00,75.64,75.67,75.55,75.55,3800.0,75.64,75.67,75.55,75.55,3800.0
2018-05-15 14:45:00,75.55,75.55,75.47,75.47,3700.0,75.55,75.55,75.47,75.47,3700.0
2018-05-15 14:50:00,75.46,75.66,75.45,75.66,4226.0,75.46,75.66,75.45,75.66,4226.0
2018-05-15 14:55:00,75.66,75.68,75.53,75.61,5048.0,75.66,75.68,75.53,75.61,5048.0
2018-05-15 15:00:00,75.61,75.65,75.6,75.6,3360.0,75.61,75.65,75.6,75.6,3360.0
2018-05-15 15:05:00,75.59,75.59,75.38,75.38,4675.0,75.59,75.59,75.38,75.38,4675.0
2018-05-15 15:10:00,75.38,75.47,75.38,75.43,5294.0,75.38,75.47,75.38,75.43,5294.0
2018-05-15 15:15:00,75.41,75.47,75.36,75.42,5851.0,75.41,75.47,75.36,75.42,5851.0
2018-05-15 15:20:00,75.45,75.48,75.42,75.44,4425.0,75.45,75.48,75.42,75.44,4425.0
2018-05-15 15:25:00,75.43,75.44,75.35,75.43,3242.0,75.43,75.44,75.35,75.43,3242.0
2018-05-15 15:30:00,75.41,75.49,75.34,75.41,6284.0,75.41,75.49,75.34,75.41,6284.0
2018-05-15 15:35:00,75.4,75.54,75.4,75.51,9728.0,75.4,75.54,75.4,75.51,9728.0
2018-05-15 15:40:00,75.51,75.56,75.48,75.55,11146.0,75.51,75.56,75.48,75.55,11146.0
2018-05-15 15:45:00,75.56,75.56,75.5,75.53,12591.0,75.56,75.56,75.5,75.53,12591.0
2018-05-15 15:50:00,75.54,75.63,75.53,75.55,17081.0,75.54,75.63,75.53,75.55,17081.0
2018-05-15 15:55:00,75.56,75.7,75.54,75.68,22219.0,75.56,75.7,75.54,75.68,22219.0
2018-05-16 09:30:00,75.7,75.81,75.56,75.56,7001.0,75.7,75.81,75.56,75.56,7001.0
2018-05-16 09:35:00,75.55,75.7,75.46,75.46,2016.0,75.55,75.7,75.46,75.46,2016.0
2018-05-16 09:40:00,75.41,75.41,75.26,75.37,1684.0,75.41,75.41,75.26,75.37,1684.0
2018-05-16 09:45:00,75.41,76.0,75.34,75.97,12960.0,75.41,76.0,75.34,75.97,12960.0
2018-05-16 09:50:00,75.95,76.28,75.95,76.22,15598.0,75.95,76.28,75.95,76.22,15598.0
2018-05-16 09:55:00,76.3,76.5,76.19,76.5,5907.0,76.3,76.5,76.19,76.5,5907.0
2018-05-16 10:00:00,76.51,76.56,76.28,76.28,7464.0,76.51,76.56,76.28,76.28,7464.0
2018-05-16 10:05:00,76.34,76.34,76.17,76.24,52228.0,76.34,76.34,76.17,76.24,52228.0
2018-05-16 10:10:00,76.24,76.43,76.24,76.38,44041.0,76.24,76.43,76.24,76.38,44041.0
2018-05-16 10:15:00,76.38,76.67,76.24,76.64,9802.0,76.38,76.67,76.24,76.64,9802.0
2018-05-16 10:20:00,76.61,76.72,76.57,76.66,7363.0,76.61,76.72,76.57,76.66,7363.0
2018-05-16 10:25:00,76.66,76.68,76.34,76.41,6401.0,76.66,76.68,76.34,76.41,6401.0
2018-05-16 10:30:00,76.4,76.68,76.4,76.68,5384.0,76.4,76.68,76.4,76.68,5384.0
2018-05-16 10:35:00,76.67,76.83,76.64,76.79,9682.0,76.67,76.83,76.64,76.79,9682.0
2018-05-16 10:40:00,76.8,76.91,76.8,76.91,3791.0,76.8,76.91,76.8,76.91,3791.0
2018-05-16 10:45:00,76.89,76.98,76.81,76.97,8284.0,76.89,76.98,76.81,76.97,8284.0
2018-05-16 10:50:00,77.0,77.05,76.95,76.98,25691.0,77.0,77.05,76.95,76.98,25691.0
2018-05-16 10:55:00,76.98,76.99,76.74,76.76,8378.0,76.98,76.99,76.74,76.76,8378.0
2018-05-16 11:00:00,76.76,76.78,76.56,76.6,9841.0,76.76,76.78,76.56,76.6,9841.0
2018-05-16 11:05:00,76.64,76.82,76.59,76.82,3789.0,76.64,76.82,76.59,76.82,3789.0
2018-05-16 11:10:00,76.82,76.88,76.65,76.69,8711.0,76.82,76.88,76.65,76.69,8711.0
2018-05-16 11:15:00,76.69,76.77,76.66,76.67,6773.0,76.69,76.77,76.66,76.67,6773.0
2018-05-16 11:20:00,76.69,76.7,76.64,76.64,5450.0,76.69,76.7,76.64,76.64,5450.0
2018-05-16 11:25:00,76.65,76.65,76.55,76.63,4955.0,76.65,76.65,76.55,76.63,4955.0
2018-05-16 11:30:00,76.63,76.78,76.62,76.78,4382.0,76.63,76.78,76.62,76.78,4382.0
2018-05-16 11:35:00,76.79,76.82,76.69,76.82,4312.0,76.79,76.82,76.69,76.82,4312.0
2018-05-16 11:40:00,76.81,76.92,76.77,76.92,5355.0,76.81,76.92,76.77,76.92,5355.0
2018-05-16 11:45:00,76.92,77.11,76.91,77.1,3016.0,76.92,77.11,76.91,77.1,3016.0
2018-05-16 11:50:00,77.05,77.32,77.04,77.19,8336.0,77.05,77.32,77.04,77.19,8336.0
2018-05-16 11:55:00,77.27,77.27,77.18,77.23,3825.0,77.27,77.27,77.18,77.23,3825.0
2018-05-16 12:00:00,77.27,77.43,77.27,77.41,4128.0,77.27,77.43,77.27,77.41,4128.0
2018-05-16 12:05:00,77.34,77.34,77.11,77.11,6195.0,77.34,77.34,77.11,77.11,6195.0
2018-05-16 12:10:00,77.12,77.38,77.12,77.34,4250.0,77.12,77.38,77.12,77.34,4250.0
2018-05-16 12:15:00,77.37,77.46,77.21,77.46,6894.0,77.37,77.46,77.21,77.46,6894.0
2018-05-16 12:20:00,77.41,77.47,77.3,77.38,4319.0,77.41,77.47,77.3,77.38,4319.0
2018-05-16 12:25:00,77.34,77.44,77.26,77.3,4117.0,77.34,77.44,77.26,77.3,4117.0
2018-05-16 12:30:00,77.31,77.48,77.31,77.44,10532.0,77.31,77.48,77.31,77.44,10532.0
2018-05-16 12:35:00,77.47,77.6,77.39,77.44,7954.0,77.47,77.6,77.39,77.44,7954.0
2018-05-16 12:40:00,77.4,77.4,77.2,77.28,5692.0,77.4,77.4,77.2,77.28,5692.0
2018-05-16 12:45:00,77.25,77.26,77.2,77.23,4076.0,77.25,77.26,77.2,77.23,4076.0
2018-05-16 12:50:00,77.2,77.2,77.16,77.17,1169.0,77.2,77.2,77.16,77.17,1169.0
2018-05-16 12:55:00,77.14,77.14,77.07,77.11,4532.0,77.14,77.14,77.07,77.11,4532.0
2018-05-16 13:00:00,77.12,77.2,77.1,77.19,7050.0,77.12,77.2,77.1,77.19,7050.0
2018-05-16 13:05:00,77.18,77.18,76.97,77.0,3500.0,77.18,77.18,76.97,77.0,3500.0
2018-05-16 13:10:00,77.03,77.07,76.99,76.99,5445.0,77.03,77.07,76.99,76.99,5445.0
2018-05-16 13:15:00,77.0,77.05,76.98,76.98,2761.0,77.0,77.05,76.98,76.98,2761.0
2018-05-16 13:20:00,76.98,77.08,76.95,77.03,3943.0,76.98,77.08,76.95,77.03,3943.0
2018-05-16 13:25:00,77.03,77.06,76.98,77.05,4918.0,77.03,77.06,76.98,77.05,4918.0
2018-05-16 13:30:00,77.06,77.19,77.01,77.09,3633.0,77.06,77.19,77.01,77.09,3633.0
2018-05-16 13:35:00,77.13,77.13,77.04,77.04,2967.0,77.13,77.13,77.04,77.04,2967.0
2018-05-16 13:40:00,77.01,77.16,77.0,77.05,6131.0,77.01,77.16,77.0,77.05,6131.0
2018-05-16 13:45:00,77.05,77.09,76.97,77.07,2860.0,77.05,77.09,76.97,77.07,2860.0
2018-05-16 13:50:00,77.08,77.08,77.04,77.05,628.0,77.08,77.08,77.04,77.05,628.0
2018-05-16 13:55:00,77.11,77.11,76.99,76.99,2574.0,77.11,77.11,76.99,76.99,2574.0
2018-05-16 14:00:00,77.04,77.1,76.99,77.05,1905.0,77.04,77.1,76.99,77.05,1905.0
2018-05-16 14:05:00,77.04,77.04,76.89,76.89,5030.0,77.04,77.04,76.89,76.89,5030.0
2018-05-16 14:10:00,76.84,76.84,76.69,76.76,6698.0,76.84,76.84,76.69,76.76,6698.0
2018-05-16 14:15:00,76.77,76.88,76.75,76.88,2526.0,76.77,76.88,76.75,76.88,2526.0
2018-05-16 14:20:00,76.89,76.92,76.76,76.77,3650.0,76.89,76.92,76.76,76.77,3650.0
2018-05-16 14:25:00,76.76,76.78,76.72,76.75,5394.0,76.76,76.78,76.72,76.75,5394.0
2018-05-16 14:30:00,76.73,76.78,76.69,76.78,1500.0,76.73,76.78,76.69,76.78,1500.0
2018-05-16 14:35:00,76.75,76.81,76.71,76.81,4529.0,76.75,76.81,76.71,76.81,4529.0
2018-05-16 14:40:00,76.82,76.88,76.81,76.87,2547.0,76.82,76.88,76.81,76.87,2547.0
2018-05-16 14:45:00,76.85,76.85,76.74,76.75,2300.0,76.85,76.85,76.74,76.75,2300.0
2018-05-16 14:50:00,76.75,76.95,76.73,76.95,8857.0,76.75,76.95,76.73,76.95,8857.0
2018-05-16 14:55:00,76.89,77.03,76.89,76.98,1675.0,76.89,77.03,76.89,76.98,1675.0
2018-05-16 15:00:00,76.97,76.98,76.87,76.91,5237.0,76.97,76.98,76.87,76.91,5237.0
2018-05-16 15:05:00,76.91,76.93,76.85,76.91,2268.0,76.91,76.93,76.85,76.91,2268.0
2018-05-16 15:10:00,76.91,76.93,76.84,76.84,4028.0,76.91,76.93,76.84,76.84,4028.0
2018-05-16 15:15:00,76.81,76.82,76.75,76.78,7465.0,76.81,76.82,76.75,76.78,7465.0
2018-05-16 15:20:00,76.77,76.8,76.75,76.77,6934.0,76.77,76.8,76.75,76.77,6934.0
2018-05-16 15:25:00,76.75,76.88,76.74,76.81,6031.0,76.75,76.88,76.74,76.81,6031.0
2018-05-16 15:30:00,76.79,76.83,76.78,76.8,2700.0,76.79,76.83,76.78,76.8,2700.0
2018-05-16 15:35:00,76.82,76.86,76.76,76.84,14965.0,76.82,76.86,76.76,76.84,14965.0
2018-05-16 15:40:00,76.85,76.91,76.79,76.79,8899.0,76.85,76.91,76.79,76.79,8899.0
2018-05-16 15:45:00,76.78,76.78,76.5,76.56,20281.0,76.78,76.78,76.5,76.56,20281.0
2018-05-16 15:50:00,76.57,76.78,76.49,76.6,36533.0,76.57,76.78,76.49,76.6,36533.0
2018-05-16 15:55:00,76.6,76.77,76.58,76.68,59584.0,76.6,76.77,76.58,76.68,59584.0
2018-05-17 09:30:00,76.5,77.21,76.5,76.51,7865.0,76.5,77.21,76.5,76.51,7865.0
2018-05-17 09:35:00,76.41,76.44,76.29,76.34,2825.0,76.41,76.44,76.29,76.34,2825.0
2018-05-17 09:40:00,76.37,76.45,76.27,76.36,3834.0,76.37,76.45,76.27,76.36,3834.0
2018-05-17 09:45:00,76.2,76.4,76.2,76.31,4554.0,76.2,76.4,76.2,76.31,4554.0
2018-05-17 09:50:00,76.32,76.38,76.26,76.26,2580.0,76.32,76.38,76.26,76.26,2580.0
2018-05-17 09:55:00,76.31,76.35,76.17,76.17,4950.0,76.31,76.35,76.17,76.17,4950.0
2018-05-17 10:00:00,76.2,76.44,76.16,76.26,6228.0,76.2,76.44,76.16,76.26,6228.0
2018-05-17 10:05:00,76.33,76.4,76.3,76.37,2120.0,76.33,76.4,76.3,76.37,2120.0
2018-05-17 10:10:00,76.36,76.36,76.16,76.18,5171.0,76.36,76.36,76.16,76.18,5171.0
2018-05-17 10:15:00,76.18,76.18,76.08,76.15,2100.0,76.18,76.18,76.08,76.15,2100.0
2018-05-17 10:20:00,76.18,76.36,76.17,76.3,8470.0,76.18,76.36,76.17,76.3,8470.0
2018-05-17 10:25:00,76.31,76.42,76.26,76.42,3482.0,76.31,76.42,76.26,76.42,3482.0
2018-05-17 10:30:00,76.38,76.42,76.36,76.38,1450.0,76.38,76.42,76.36,76.38,1450.0
2018-05-17 10:35:00,76.42,76.56,76.42,76.55,5550.0,76.42,76.56,76.42,76.55,5550.0
2018-05-17 10:40:00,76.54,76.58,76.47,76.52,4465.0,76.54,76.58,76.47,76.52,4465.0
2018-05-17 10:45:00,76.47,76.53,76.43,76.46,2862.0,76.47,76.53,76.43,76.46,2862.0
2018-05-17 10:50:00,76.45,76.51,76.4,76.4,2885.0,76.45,76.51,76.4,76.4,2885.0
2018-05-17 10:55:00,76.43,76.58,76.4,76.49,8054.0,76.43,76.58,76.4,76.49,8054.0
2018-05-17 11:00:00,76.49,76.54,76.46,76.49,2700.0,76.49,76.54,76.46,76.49,2700.0
2018-05-17 11:05:00,76.49,76.53,76.41,76.52,51379.0,76.49,76.53,76.41,76.52,51379.0
2018-05-17 11:10:00,76.53,76.61,76.48,76.61,5545.0,76.53,76.61,76.48,76.61,5545.0
2018-05-17 11:15:00,76.54,76.54,76.35,76.45,54577.0,76.54,76.54,76.35,76.45,54577.0
2018-05-17 11:20:00,76.4,76.51,76.39,76.46,2578.0,76.4,76.51,76.39,76.46,2578.0
2018-05-17 11:25:00,76.49,76.58,76.42,76.46,2934.0,76.49,76.58,76.42,76.46,2934.0
2018-05-17 11:30:00,76.51,76.52,76.39,76.4,2200.0,76.51,76.52,76.39,76.4,2200.0
2018-05-17 11:35:00,76.4,76.56,76.39,76.5,3800.0,76.4,76.56,76.39,76.5,3800.0
2018-05-17 11:40:00,76.56,76.68,76.55,76.66,4592.0,76.56,76.68,76.55,76.66,4592.0
2018-05-17 11:45:00,76.58,76.68,76.55,76.58,6829.0,76.58,76.68,76.55,76.58,6829.0
2018-05-17 11:50:00,76.57,76.65,76.5,76.54,3500.0,76.57,76.65,76.5,76.54,3500.0
2018-05-17 11:55:00,76.51,76.57,76.5,76.54,2500.0,76.51,76.57,76.5,76.54,2500.0
2018-05-17 12:00:00,76.54,76.61,76.52,76.58,3421.0,76.54,76.61,76.52,76.58,3421.0
2018-05-17 12:05:00,76.59,76.6,76.5,76.5,4049.0,76.59,76.6,76.5,76.5,4049.0
2018-05-17 12:10:00,76.55,76.56,76.51,76.53,1700.0,76.55,76.56,76.51,76.53,1700.0
2018-05-17 12:15:00,76.53,76.55,76.5,76.51,9512.0,76.53,76.55,76.5,76.51,9512.0
2018-05-17 12:20:00,76.53,76.55,76.42,76.47,4575.0,76.53,76.55,76.42,76.47,4575.0
2018-05-17 12:25:00,76.45,76.48,76.39,76.41,2620.0,76.45,76.48,76.39,76.41,2620.0
2018-05-17 12:30:00,76.43,76.57,76.43,76.55,4419.0,76.43,76.57,76.43,76.55,4419.0
2018-05-17 12:35:00,76.53,76.57,76.3,76.3,6138.0,76.53,76.57,76.3,76.3,6138.0
2018-05-17 12:40:00,76.28,76.28,76.1,76.13,18519.0,76.28,76.28,76.1,76.13,18519.0
2018-05-17 12:45:00,76.13,76.2,76.04,76.04,2813.0,76.13,76.2,76.04,76.04,2813.0
2018-05-17 12:50:00,76.1,76.12,76.06,76.06,2500.0,76.1,76.12,76.06,76.06,2500.0
2018-05-17 12:55:00,76.06,76.14,76.0,76.14,6500.0,76.06,76.14,76.0,76.14,6500.0
2018-05-17 13:00:00,76.08,76.27,76.04,76.26,3085.0,76.08,76.27,76.04,76.26,3085.0
2018-05-17 13:05:00,76.23,76.26,76.19,76.19,3000.0,76.23,76.26,76.19,76.19,3000.0
2018-05-17 13:10:00,76.19,76.21,76.14,76.2,6134.0,76.19,76.21,76.14,76.2,6134.0
2018-05-17 13:15:00,76.17,76.22,76.15,76.15,2400.0,76.17,76.22,76.15,76.15,2400.0
2018-05-17 13:20:00,76.14,76.14,76.12,76.14,600.0,76.14,76.14,76.12,76.14,600.0
2018-05-17 13:25:00,76.11,76.11,76.02,76.02,1484.0,76.11,76.11,76.02,76.02,1484.0
2018-05-17 13:30:00,76.0,76.07,75.99,76.06,2013.0,76.0,76.07,75.99,76.06,2013.0
2018-05-17 13:35:00,76.04,76.04,75.96,75.98,2350.0,76.04,76.04,75.96,75.98,2350.0
2018-05-17 13:40:00,76.0,76.03,75.86,75.86,3600.0,76.0,76.03,75.86,75.86,3600.0
2018-05-17 13:45:00,75.86,76.0,75.72,76.0,5623.0,75.86,76.0,75.72,76.0,5623.0
2018-05-17 13:50:00,75.96,76.1,75.91,75.94,3244.0,75.96,76.1,75.91,75.94,3244.0
2018-05-17 13:55:00,75.89,75.9,75.72,75.73,2762.0,75.89,75.9,75.72,75.73,2762.0
2018-05-17 14:00:00,75.75,75.76,75.44,75.46,3948.0,75.75,75.76,75.44,75.46,3948.0
2018-05-17 14:05:00,75.45,75.6,75.45,75.52,2400.0,75.45,75.6,75.45,75.52,2400.0
2018-05-17 14:10:00,75.53,75.6,75.51,75.6,3300.0,75.53,75.6,75.51,75.6,3300.0
2018-05-17 14:15:00,75.62,75.72,75.62,75.72,3401.0,75.62,75.72,75.62,75.72,3401.0
2018-05-17 14:20:00,75.71,75.73,75.64,75.64,4079.0,75.71,75.73,75.64,75.64,4079.0
2018-05-17 14:25:00,75.67,75.79,75.66,75.79,3101.0,75.67,75.79,75.66,75.79,3101.0
2018-05-17 14:30:00,75.79,75.91,75.79,75.9,5808.0,75.79,75.91,75.79,75.9,5808.0
2018-05-17 14:35:00,75.93,76.0,75.89,75.97,3100.0,75.93,76.0,75.89,75.97,3100.0
2018-05-17 14:40:00,76.0,76.09,76.0,76.02,2700.0,76.0,76.09,76.0,76.02,2700.0
2018-05-17 14:45:00,76.06,76.06,75.94,76.01,3452.0,76.06,76.06,75.94,76.01,3452.0
2018-05-17 14:50:00,76.09,76.1,76.02,76.09,2491.0,76.09,76.1,76.02,76.09,2491.0
2018-05-17 14:55:00,76.05,76.17,76.05,76.17,4149.0,76.05,76.17,76.05,76.17,4149.0
2018-05-17 15:00:00,76.17,76.35,76.13,76.3,7216.0,76.17,76.35,76.13,76.3,7216.0
2018-05-17 15:05:00,76.31,76.32,76.23,76.23,3982.0,76.31,76.32,76.23,76.23,3982.0
2018-05-17 15:10:00,76.21,76.21,76.11,76.15,3820.0,76.21,76.21,76.11,76.15,3820.0
2018-05-17 15:15:00,76.14,76.52,76.07,76.31,15794.0,76.14,76.52,76.07,76.31,15794.0
2018-05-17 15:20:00,76.36,76.44,76.32,76.36,4081.0,76.36,76.44,76.32,76.36,4081.0
2018-05-17 15:25:00,76.36,76.41,76.22,76.22,4300.0,76.36,76.41,76.22,76.22,4300.0
2018-05-17 15:30:00,76.18,76.25,76.17,76.2,10970.0,76.18,76.25,76.17,76.2,10970.0
2018-05-17 15:35:00,76.22,76.27,76.17,76.21,5520.0,76.22,76.27,76.17,76.21,5520.0
2018-05-17 15:40:00,76.2,76.24,76.13,76.17,7256.0,76.2,76.24,76.13,76.17,7256.0
2018-05-17 15:45:00,76.17,76.22,76.15,76.19,10452.0,76.17,76.22,76.15,76.19,10452.0
2018-05-17 15:50:00,76.2,76.2,76.05,76.14,15212.0,76.2,76.2,76.05,76.14,15212.0
2018-05-17 15:55:00,76.15,76.16,76.06,76.15,25572.0,76.15,76.16,76.06,76.15,25572.0
2018-05-18 09:30:00,76.17,76.21,76.04,76.04,7231.0,76.17,76.21,76.04,76.04,7231.0
2018-05-18 09:35:00,76.04,76.39,76.01,76.37,2990.0,76.04,76.39,76.01,76.37,2990.0
2018-05-18 09:40:00,76.5,76.85,76.5,76.6,2510.0,76.5,76.85,76.5,76.6,2510.0
2018-05-18 09:45:00,76.65,76.95,76.61,76.86,6000.0,76.65,76.95,76.61,76.86,6000.0
2018-05-18 09:50:00,76.83,76.94,76.73,76.82,7887.0,76.83,76.94,76.73,76.82,7887.0
2018-05-18 09:55:00,76.82,77.09,76.72,76.96,8868.0,76.82,77.09,76.72,76.96,8868.0
2018-05-18 10:00:00,76.95,77.09,76.91,77.07,6338.0,76.95,77.09,76.91,77.07,6338.0
2018-05-18 10:05:00,77.1,77.36,77.0,77.3,9250.0,77.1,77.36,77.0,77.3,9250.0
2018-05-18 10:10:00,77.35,77.59,77.28,77.53,7349.0,77.35,77.59,77.28,77.53,7349.0
2018-05-18 10:15:00,77.49,77.58,77.34,77.58,3944.0,77.49,77.58,77.34,77.58,3944.0
2018-05-18 10:20:00,77.62,77.68,77.26,77.26,8120.0,77.62,77.68,77.26,77.26,8120.0
2018-05-18 10:25:00,77.26,77.27,77.1,77.18,7354.0,77.26,77.27,77.1,77.18,7354.0
2018-05-18 10:30:00,77.18,77.4,77.18,77.23,13617.0,77.18,77.4,77.18,77.23,13617.0
2018-05-18 10:35:00,77.15,77.15,76.89,76.92,3900.0,77.15,77.15,76.89,76.92,3900.0
2018-05-18 10:40:00,76.96,76.97,76.76,76.76,18332.0,76.96,76.97,76.76,76.76,18332.0
2018-05-18 10:45:00,76.71,76.8,76.63,76.68,10739.0,76.71,76.8,76.63,76.68,10739.0
2018-05-18 10:50:00,76.68,76.68,76.41,76.41,11637.0,76.68,76.68,76.41,76.41,11637.0
2018-05-18 10:55:00,76.41,76.54,76.33,76.36,9113.0,76.41,76.54,76.33,76.36,9113.0
2018-05-18 11:00:00,76.36,77.03,76.36,77.03,4400.0,76.36,77.03,76.36,77.03,4400.0
2018-05-18 11:05:00,76.94,77.02,76.82,76.95,4670.0,76.94,77.02,76.82,76.95,4670.0
2018-05-18 11:10:00,77.01,77.11,77.0,77.03,1800.0,77.01,77.11,77.0,77.03,1800.0
2018-05-18 11:15:00,77.05,77.26,76.99,77.21,4200.0,77.05,77.26,76.99,77.21,4200.0
2018-05-18 11:20:00,77.29,77.32,77.17,77.32,2700.0,77.29,77.32,77.17,77.32,2700.0
2018-05-18 11:25:00,77.3,77.32,77.24,77.3,5308.0,77.3,77.32,77.24,77.3,5308.0
2018-05-18 11:30:00,77.27,77.38,77.27,77.34,2077.0,77.27,77.38,77.27,77.34,2077.0
2018-05-18 11:35:00,77.37,77.4,77.23,77.27,10674.0,77.37,77.4,77.23,77.27,10674.0
2018-05-18 11:40:00,77.27,77.29,77.19,77.29,2700.0,77.27,77.29,77.19,77.29,2700.0
2018-05-18 11:45:00,77.27,77.63,77.25,77.61,28717.0,77.27,77.63,77.25,77.61,28717.0
2018-05-18 11:50:00,77.6,77.72,77.58,77.7,6000.0,77.6,77.72,77.58,77.7,6000.0
2018-05-18 11:55:00,77.69,77.69,77.55,77.69,4450.0,77.69,77.69,77.55,77.69,4450.0
2018-05-18 12:00:00,77.61,77.65,77.53,77.53,6422.0,77.61,77.65,77.53,77.53,6422.0
2018-05-18 12:05:00,77.52,77.6,77.47,77.47,7662.0,77.52,77.6,77.47,77.47,7662.0
2018-05-18 12:10:00,77.44,77.53,77.44,77.46,7699.0,77.44,77.53,77.44,77.46,7699.0
2018-05-18 12:15:00,77.47,77.47,77.42,77.42,2100.0,77.47,77.47,77.42,77.42,2100.0
2018-05-18 12:20:00,77.41,77.5,77.38,77.48,3478.0,77.41,77.5,77.38,77.48,3478.0
2018-05-18 12:25:00,77.51,77.51,77.39,77.39,4100.0,77.51,77.51,77.39,77.39,4100.0
2018-05-18 12:30:00,77.43,77.43,77.36,77.43,1500.0,77.43,77.43,77.36,77.43,1500.0
2018-05-18 12:35:00,77.38,77.48,77.38,77.47,10033.0,77.38,77.48,77.38,77.47,10033.0
2018-05-18 12:40:00,77.51,77.51,77.44,77.5,3700.0,77.51,77.51,77.44,77.5,3700.0
2018-05-18 12:45:00,77.48,77.5,77.33,77.4,15389.0,77.48,77.5,77.33,77.4,15389.0
2018-05-18 12:50:00,77.4,77.4,77.21,77.25,2330.0,77.4,77.4,77.21,77.25,2330.0
2018-05-18 12:55:00,77.26,77.46,77.24,77.44,2820.0,77.26,77.46,77.24,77.44,2820.0
2018-05-18 13:00:00,77.4,77.41,77.35,77.36,1900.0,77.4,77.41,77.35,77.36,1900.0
2018-05-18 13:05:00,77.41,77.42,77.32,77.32,2140.0,77.41,77.42,77.32,77.32,2140.0
2018-05-18 13:10:00,77.3,77.43,77.29,77.34,4650.0,77.3,77.43,77.29,77.34,4650.0
2018-05-18 13:15:00,77.33,77.42,77.3,77.41,3427.0,77.33,77.42,77.3,77.41,3427.0
2018-05-18 13:20:00,77.39,77.43,77.33,77.42,3235.0,77.39,77.43,77.33,77.42,3235.0
2018-05-18 13:25:00,77.42,77.51,77.41,77.48,7440.0,77.42,77.51,77.41,77.48,7440.0
2018-05-18 13:30:00,77.46,77.47,77.3,77.3,3700.0,77.46,77.47,77.3,77.3,3700.0
2018-05-18 13:35:00,77.36,77.4,77.28,77.39,5307.0,77.36,77.4,77.28,77.39,5307.0
2018-05-18 13:40:00,77.38,77.39,77.31,77.34,1800.0,77.38,77.39,77.31,77.34,1800.0
2018-05-18 13:45:00,77.34,77.38,77.3,77.36,1276.0,77.34,77.38,77.3,77.36,1276.0
2018-05-18 13:50:00,77.36,77.38,77.33,77.36,2026.0,77.36,77.38,77.33,77.36,2026.0
2018-05-18 13:55:00,77.37,77.44,77.33,77.33,8612.0,77.37,77.44,77.33,77.33,8612.0
2018-05-18 14:00:00,77.3,77.31,77.23,77.29,2123.0,77.3,77.31,77.23,77.29,2123.0
2018-05-18 14:05:00,77.31,77.31,77.23,77.23,2576.0,77.31,77.31,77.23,77.23,2576.0
2018-05-18 14:10:00,77.24,77.24,77.1,77.19,4375.0,77.24,77.24,77.1,77.19,4375.0
2018-05-18 14:15:00,77.16,77.16,77.09,77.14,1900.0,77.16,77.16,77.09,77.14,1900.0
2018-05-18 14:20:00,77.12,77.19,77.11,77.14,3266.0,77.12,77.19,77.11,77.14,3266.0
2018-05-18 14:25:00,77.16,77.26,77.14,77.22,5966.0,77.16,77.26,77.14,77.22,5966.0
2018-05-18 14:30:00,77.2,77.22,77.16,77.22,3682.0,77.2,77.22,77.16,77.22,3682.0
2018-05-18 14:35:00,77.23,77.27,77.19,77.27,2399.0,77.23,77.27,77.19,77.27,2399.0
2018-05-18 14:40:00,77.28,77.33,77.26,77.26,2126.0,77.28,77.33,77.26,77.26,2126.0
2018-05-18 14:45:00,77.26,77.31,77.25,77.28,4200.0,77.26,77.31,77.25,77.28,4200.0
2018-05-18 14:50:00,77.28,77.38,77.28,77.37,6571.0,77.28,77.38,77.28,77.37,6571.0
2018-05-18 14:55:00,77.36,77.44,77.36,77.42,2822.0,77.36,77.44,77.36,77.42,2822.0
2018-05-18 15:00:00,77.41,77.43,77.21,77.21,6389.0,77.41,77.43,77.21,77.21,6389.0
2018-05-18 15:05:00,77.21,77.25,77.14,77.14,3222.0,77.21,77.25,77.14,77.14,3222.0
2018-05-18 15:10:00,77.17,77.17,77.12,77.13,3530.0,77.17,77.17,77.12,77.13,3530.0
2018-05-18 15:15:00,77.12,77.14,77.07,77.08,4927.0,77.12,77.14,77.07,77.08,4927.0
2018-05-18 15:20:00,77.09,77.09,76.98,77.01,12470.0,77.09,77.09,76.98,77.01,12470.0
2018-05-18 15:25:00,77.02,77.18,76.99,77.15,10040.0,77.02,77.18,76.99,77.15,10040.0
2018-05-18 15:30:00,77.14,77.22,77.14,77.19,6400.0,77.14,77.22,77.14,77.19,6400.0
2018-05-18 15:35:00,77.19,77.32,77.17,77.32,7274.0,77.19,77.32,77.17,77.32,7274.0
2018-05-18 15:40:00,77.32,77.48,77.32,77.48,20650.0,77.32,77.48,77.32,77.48,20650.0
2018-05-18 15:45:00,77.43,77.47,77.32,77.36,16013.0,77.43,77.47,77.32,77.36,16013.0
2018-05-18 15:50:00,77.36,77.37,77.26,77.27,19241.0,77.36,77.37,77.26,77.27,19241.0
2018-05-18 15:55:00,77.27,77.35,77.2,77.24,73198.0,77.27,77.35,77.2,77.24,73198.0
2018-05-21 09:30:00,77.66,78.47,77.57,77.57,41899.0,77.66,78.47,77.57,77.57,41899.0
2018-05-21 09:35:00,77.75,77.89,77.48,77.49,10678.0,77.75,77.89,77.48,77.49,10678.0
2018-05-21 09:40:00,77.38,77.69,77.38,77.57,6385.0,77.38,77.69,77.38,77.57,6385.0
2018-05-21 09:45:00,77.64,77.64,76.54,76.8,12454.0,77.64,77.64,76.54,76.8,12454.0
2018-05-21 09:50:00,76.87,76.96,76.73,76.86,5226.0,76.87,76.96,76.73,76.86,5226.0
2018-05-21 09:55:00,76.85,77.13,76.84,77.03,6572.0,76.85,77.13,76.84,77.03,6572.0
2018-05-21 10:00:00,76.98,77.05,76.8,76.84,6178.0,76.98,77.05,76.8,76.84,6178.0
2018-05-21 10:05:00,76.81,76.88,76.72,76.8,5635.0,76.81,76.88,76.72,76.8,5635.0
2018-05-21 10:10:00,76.84,76.85,76.69,76.79,5320.0,76.84,76.85,76.69,76.79,5320.0
2018-05-21 10:15:00,76.79,76.91,76.67,76.91,7800.0,76.79,76.91,76.67,76.91,7800.0
2018-05-21 10:20:00,76.97,76.97,76.77,76.9,4972.0,76.97,76.97,76.77,76.9,4972.0
2018-05-21 10:25:00,76.93,77.23,76.92,77.15,5834.0,76.93,77.23,76.92,77.15,5834.0
2018-05-21 10:30:00,77.23,77.23,77.04,77.15,6152.0,77.23,77.23,77.04,77.15,6152.0
2018-05-21 10:35:00,77.2,77.36,77.13,77.16,5480.0,77.2,77.36,77.13,77.16,5480.0
2018-05-21 10:40:00,77.17,77.18,77.09,77.13,9094.0,77.17,77.18,77.09,77.13,9094.0
2018-05-21 10:45:00,77.16,77.42,77.16,77.32,21711.0,77.16,77.42,77.16,77.32,21711.0
2018-05-21 10:50:00,77.31,77.4,77.29,77.4,3776.0,77.31,77.4,77.29,77.4,3776.0
2018-05-21 10:55:00,77.38,77.38,77.22,77.22,5200.0,77.38,77.38,77.22,77.22,5200.0
2018-05-21 11:00:00,77.25,77.32,77.2,77.28,5150.0,77.25,77.32,77.2,77.28,5150.0
2018-05-21 11:05:00,77.25,77.26,77.14,77.15,5820.0,77.25,77.26,77.14,77.15,5820.0
2018-05-21 11:10:00,77.24,77.24,77.11,77.13,7509.0,77.24,77.24,77.11,77.13,7509.0
2018-05-21 11:15:00,77.16,77.24,77.03,77.05,7450.0,77.16,77.24,77.03,77.05,7450.0
2018-05-21 11:20:00,77.03,77.05,76.91,77.03,3570.0,77.03,77.05,76.91,77.03,3570.0
2018-05-21 11:25:00,76.9,76.9,76.63,76.75,7000.0,76.9,76.9,76.63,76.75,7000.0
2018-05-21 11:30:00,76.7,76.75,76.64,76.67,6551.0,76.7,76.75,76.64,76.67,6551.0
2018-05-21 11:35:00,76.63,76.85,76.63,76.78,4136.0,76.63,76.85,76.63,76.78,4136.0
2018-05-21 11:40:00,76.76,76.77,76.7,76.76,2000.0,76.76,76.77,76.7,76.76,2000.0
2018-05-21 11:45:00,76.75,76.97,76.74,76.93,5100.0,76.75,76.97,76.74,76.93,5100.0
2018-05-21 11:50:00,76.9,76.95,76.8,76.95,3743.0,76.9,76.95,76.8,76.95,3743.0
2018-05-21 11:55:00,76.93,77.0,76.87,76.94,4200.0,76.93,77.0,76.87,76.94,4200.0
2018-05-21 12:00:00,76.95,77.05,76.91,77.04,6600.0,76.95,77.05,76.91,77.04,6600.0
2018-05-21 12:05:00,77.04,77.04,76.92,76.99,2300.0,77.04,77.04,76.92,76.99,2300.0
2018-05-21 12:10:00,77.01,77.17,77.0,77.11,7041.0,77.01,77.17,77.0,77.11,7041.0
2018-05-21 12:15:00,77.08,77.27,77.08,77.23,12591.0,77.08,77.27,77.08,77.23,12591.0
2018-05-21 12:20:00,77.27,77.28,77.21,77.27,4529.0,77.27,77.28,77.21,77.27,4529.0
2018-05-21 12:25:00,77.25,77.31,77.23,77.24,7310.0,77.25,77.31,77.23,77.24,7310.0
2018-05-21 12:30:00,77.23,77.28,77.17,77.25,17266.0,77.23,77.28,77.17,77.25,17266.0
2018-05-21 12:35:00,77.25,77.32,77.19,77.25,13634.0,77.25,77.32,77.19,77.25,13634.0
2018-05-21 12:40:00,77.26,77.29,77.18,77.2,2316.0,77.26,77.29,77.18,77.2,2316.0
2018-05-21 12:45:00,77.26,77.26,77.02,77.04,2699.0,77.26,77.26,77.02,77.04,2699.0
2018-05-21 12:50:00,77.06,77.12,77.02,77.08,2400.0,77.06,77.12,77.02,77.08,2400.0
2018-05-21 12:55:00,77.08,77.11,77.07,77.08,2110.0,77.08,77.11,77.07,77.08,2110.0
2018-05-21 13:00:00,77.11,77.16,77.07,77.07,3488.0,77.11,77.16,77.07,77.07,3488.0
2018-05-21 13:05:00,77.04,77.16,77.03,77.16,2000.0,77.04,77.16,77.03,77.16,2000.0
2018-05-21 13:10:00,77.16,77.18,77.07,77.13,4894.0,77.16,77.18,77.07,77.13,4894.0
2018-05-21 13:15:00,77.13,77.15,77.08,77.15,2700.0,77.13,77.15,77.08,77.15,2700.0
2018-05-21 13:20:00,77.18,77.18,77.12,77.14,5255.0,77.18,77.18,77.12,77.14,5255.0
2018-05-21 13:25:00,77.17,77.17,77.1,77.15,4114.0,77.17,77.17,77.1,77.15,4114.0
2018-05-21 13:30:00,77.15,77.21,77.12,77.14,5003.0,77.15,77.21,77.12,77.14,5003.0
2018-05-21 13:35:00,77.1,77.13,77.04,77.13,3138.0,77.1,77.13,77.04,77.13,3138.0
2018-05-21 13:40:00,77.09,77.13,77.07,77.1,3409.0,77.09,77.13,77.07,77.1,3409.0
2018-05-21 13:45:00,77.12,77.12,76.95,76.98,15491.0,77.12,77.12,76.95,76.98,15491.0
2018-05-21 13:50:00,76.97,76.99,76.82,76.86,3283.0,76.97,76.99,76.82,76.86,3283.0
2018-05-21 13:55:00,76.83,76.85,76.77,76.8,7015.0,76.83,76.85,76.77,76.8,7015.0
2018-05-21 14:00:00,76.76,76.76,76.72,76.74,2827.0,76.76,76.76,76.72,76.74,2827.0
2018-05-21 14:05:00,76.74,76.74,76.68,76.7,2402.0,76.74,76.74,76.68,76.7,2402.0
2018-05-21 14:10:00,76.68,76.72,76.56,76.56,2645.0,76.68,76.72,76.56,76.56,2645.0
2018-05-21 14:15:00,76.59,76.69,76.55,76.57,11756.0,76.59,76.69,76.55,76.57,11756.0
2018-05-21 14:20:00,76.54,76.56,76.5,76.54,3048.0,76.54,76.56,76.5,76.54,3048.0
2018-05-21 14:25:00,76.5,76.51,76.45,76.48,8665.0,76.5,76.51,76.45,76.48,8665.0
2018-05-21 14:30:00,76.4,76.44,76.35,76.4,3637.0,76.4,76.44,76.35,76.4,3637.0
2018-05-21 14:35:00,76.42,76.44,76.37,76.42,5210.0,76.42,76.44,76.37,76.42,5210.0
2018-05-21 14:40:00,76.41,76.43,76.37,76.39,1400.0,76.41,76.43,76.37,76.39,1400.0
2018-05-21 14:45:00,76.41,76.46,76.38,76.43,6349.0,76.41,76.46,76.38,76.43,6349.0
2018-05-21 14:50:00,76.4,76.5,76.39,76.5,2993.0,76.4,76.5,76.39,76.5,2993.0
2018-05-21 14:55:00,76.5,76.5,76.45,76.48,2438.0,76.5,76.5,76.45,76.48,2438.0
2018-05-21 15:00:00,76.45,76.45,76.35,76.37,4800.0,76.45,76.45,76.35,76.37,4800.0
2018-05-21 15:05:00,76.38,76.4,76.34,76.35,3198.0,76.38,76.4,76.34,76.35,3198.0
2018-05-21 15:10:00,76.33,76.43,76.33,76.41,4300.0,76.33,76.43,76.33,76.41,4300.0
2018-05-21 15:15:00,76.42,76.46,76.36,76.38,5722.0,76.42,76.46,76.36,76.38,5722.0
2018-05-21 15:20:00,76.37,76.39,76.33,76.35,4786.0,76.37,76.39,76.33,76.35,4786.0
2018-05-21 15:25:00,76.36,76.56,76.33,76.56,8619.0,76.36,76.56,76.33,76.56,8619.0
2018-05-21 15:30:00,76.58,76.62,76.48,76.62,14291.0,76.58,76.62,76.48,76.62,14291.0
2018-05-21 15:35:00,76.6,76.6,76.51,76.54,5763.0,76.6,76.6,76.51,76.54,5763.0
2018-05-21 15:40:00,76.54,76.56,76.44,76.46,6400.0,76.54,76.56,76.44,76.46,6400.0
2018-05-21 15:45:00,76.47,76.5,76.42,76.5,11911.0,76.47,76.5,76.42,76.5,11911.0
2018-05-21 15:50:00,76.5,76.67,76.5,76.57,21923.0,76.5,76.67,76.5,76.57,21923.0
2018-05-21 15:55:00,76.57,76.6,76.51,76.57,22330.0,76.57,76.6,76.51,76.57,22330.0
2018-05-22 09:30:00,76.72,76.74,75.9,75.96,25135.0,76.72,76.74,75.9,75.96,25135.0
2018-05-22 09:35:00,75.97,76.03,75.57,75.88,15435.0,75.97,76.03,75.57,75.88,15435.0
2018-05-22 09:40:00,75.82,76.08,75.82,75.86,3748.0,75.82,76.08,75.82,75.86,3748.0
2018-05-22 09:45:00,75.82,75.99,75.66,75.95,10565.0,75.82,75.99,75.66,75.95,10565.0
2018-05-22 09:50:00,75.97,75.98,75.67,75.67,4660.0,75.97,75.98,75.67,75.67,4660.0
2018-05-22 09:55:00,75.66,75.74,75.33,75.41,11336.0,75.66,75.74,75.33,75.41,11336.0
2018-05-22 10:00:00,75.35,75.57,75.3,75.45,9555.0,75.35,75.57,75.3,75.45,9555.0
2018-05-22 10:05:00,75.42,75.77,75.42,75.7,10580.0,75.42,75.77,75.42,75.7,10580.0
2018-05-22 10:10:00,75.8,75.8,75.45,75.45,8984.0,75.8,75.8,75.45,75.45,8984.0
2018-05-22 10:15:00,75.43,75.52,75.34,75.34,5573.0,75.43,75.52,75.34,75.34,5573.0
2018-05-22 10:20:00,75.34,75.45,75.33,75.39,3700.0,75.34,75.45,75.33,75.39,3700.0
2018-05-22 10:25:00,75.32,75.38,75.12,75.12,6288.0,75.32,75.38,75.12,75.12,6288.0
2018-05-22 10:30:00,75.17,75.3,75.06,75.28,6864.0,75.17,75.3,75.06,75.28,6864.0
2018-05-22 10:35:00,75.26,75.5,75.26,75.4,4394.0,75.26,75.5,75.26,75.4,4394.0
2018-05-22 10:40:00,75.41,75.46,75.33,75.46,5255.0,75.41,75.46,75.33,75.46,5255.0
2018-05-22 10:45:00,75.47,75.73,75.41,75.63,13581.0,75.47,75.73,75.41,75.63,13581.0
2018-05-22 10:50:00,75.63,75.74,75.6,75.65,3956.0,75.63,75.74,75.6,75.65,3956.0
2018-05-22 10:55:00,75.65,75.67,75.46,75.47,3845.0,75.65,75.67,75.46,75.47,3845.0
2018-05-22 11:00:00,75.45,75.63,75.4,75.56,8167.0,75.45,75.63,75.4,75.56,8167.0
2018-05-22 11:05:00,75.6,75.61,75.51,75.53,2400.0,75.6,75.61,75.51,75.53,2400.0
2018-05-22 11:10:00,75.5,75.56,75.42,75.43,1700.0,75.5,75.56,75.42,75.43,1700.0
2018-05-22 11:15:00,75.47,75.57,75.46,75.55,4304.0,75.47,75.57,75.46,75.55,4304.0
2018-05-22 11:20:00,75.57,75.57,75.47,75.48,4946.0,75.57,75.57,75.47,75.48,4946.0
2018-05-22 11:25:00,75.48,75.5,75.4,75.4,3287.0,75.48,75.5,75.4,75.4,3287.0
2018-05-22 11:30:00,75.4,75.57,75.4,75.57,6166.0,75.4,75.57,75.4,75.57,6166.0
2018-05-22 11:35:00,75.53,75.59,75.49,75.51,3700.0,75.53,75.59,75.49,75.51,3700.0
2018-05-22 11:40:00,75.53,75.53,75.4,75.4,3700.0,75.53,75.53,75.4,75.4,3700.0
2018-05-22 11:45:00,75.46,75.53,75.4,75.53,6505.0,75.46,75.53,75.4,75.53,6505.0
2018-05-22 11:50:00,75.53,75.68,75.51,75.65,3900.0,75.53,75.68,75.51,75.65,3900.0
2018-05-22 11:55:00,75.68,75.68,75.58,75.58,4600.0,75.68,75.68,75.58,75.58,4600.0
2018-05-22 12:00:00,75.59,75.67,75.56,75.61,10474.0,75.59,75.67,75.56,75.61,10474.0
2018-05-22 12:05:00,75.61,75.69,75.61,75.68,4546.0,75.61,75.69,75.61,75.68,4546.0
2018-05-22 12:10:00,75.63,75.65,75.51,75.62,13895.0,75.63,75.65,75.51,75.62,13895.0
2018-05-22 12:15:00,75.62,75.64,75.54,75.57,4000.0,75.62,75.64,75.54,75.57,4000.0
2018-05-22 12:20:00,75.59,75.59,75.5,75.55,4547.0,75.59,75.59,75.5,75.55,4547.0
2018-05-22 12:25:00,75.56,75.56,75.5,75.51,3900.0,75.56,75.56,75.5,75.51,3900.0
2018-05-22 12:30:00,75.53,75.56,75.44,75.47,6422.0,75.53,75.56,75.44,75.47,6422.0
2018-05-22 12:35:00,75.47,75.54,75.36,75.43,7293.0,75.47,75.54,75.36,75.43,7293.0
2018-05-22 12:40:00,75.45,75.45,75.34,75.34,2200.0,75.45,75.45,75.34,75.34,2200.0
2018-05-22 12:45:00,75.32,75.33,75.24,75.27,2100.0,75.32,75.33,75.24,75.27,2100.0
2018-05-22 12:50:00,75.28,75.29,75.21,75.25,5707.0,75.28,75.29,75.21,75.25,5707.0
2018-05-22 12:55:00,75.22,75.37,75.21,75.33,7100.0,75.22,75.37,75.21,75.33,7100.0
2018-05-22 13:00:00,75.32,75.37,75.3,75.33,3350.0,75.32,75.37,75.3,75.33,3350.0
2018-05-22 13:05:00,75.33,75.4,75.32,75.38,2882.0,75.33,75.4,75.32,75.38,2882.0
2018-05-22 13:10:00,75.38,75.44,75.35,75.35,10657.0,75.38,75.44,75.35,75.35,10657.0
2018-05-22 13:15:00,75.38,75.38,75.34,75.36,400.0,75.38,75.38,75.34,75.36,400.0
2018-05-22 13:20:00,75.34,75.34,75.24,75.26,4820.0,75.34,75.34,75.24,75.26,4820.0
2018-05-22 13:25:00,75.28,75.35,75.27,75.34,3300.0,75.28,75.35,75.27,75.34,3300.0
2018-05-22 13:30:00,75.32,75.39,75.32,75.35,3248.0,75.32,75.39,75.32,75.35,3248.0
2018-05-22 13:35:00,75.37,75.37,75.27,75.34,5394.0,75.37,75.37,75.27,75.34,5394.0
2018-05-22 13:40:00,75.34,75.37,75.33,75.37,2000.0,75.34,75.37,75.33,75.37,2000.0
2018-05-22 13:45:00,75.38,75.42,75.34,75.42,5110.0,75.38,75.42,75.34,75.42,5110.0
2018-05-22 13:50:00,75.37,75.48,75.36,75.48,5192.0,75.37,75.48,75.36,75.48,5192.0
2018-05-22 13:55:00,75.48,75.51,75.43,75.46,3400.0,75.48,75.51,75.43,75.46,3400.0
2018-05-22 14:00:00,75.46,75.47,75.42,75.46,3860.0,75.46,75.47,75.42,75.46,3860.0
2018-05-22 14:05:00,75.48,75.48,75.42,75.45,5467.0,75.48,75.48,75.42,75.45,5467.0
2018-05-22 14:10:00,75.43,75.43,75.36,75.4,4712.0,75.43,75.43,75.36,75.4,4712.0
2018-05-22 14:15:00,75.42,75.45,75.39,75.39,1900.0,75.42,75.45,75.39,75.39,1900.0
2018-05-22 14:20:00,75.39,75.43,75.39,75.41,5148.0,75.39,75.43,75.39,75.41,5148.0
2018-05-22 14:25:00,75.41,75.48,75.41,75.48,3430.0,75.41,75.48,75.41,75.48,3430.0
2018-05-22 14:30:00,75.49,75.75,75.48,75.71,14800.0,75.49,75.75,75.48,75.71,14800.0
2018-05-22 14:35:00,75.75,75.75,75.57,75.65,4133.0,75.75,75.75,75.57,75.65,4133.0
2018-05-22 14:40:00,75.64,75.64,75.5,75.51,2718.0,75.64,75.64,75.5,75.51,2718.0
2018-05-22 14:45:00,75.54,75.54,75.48,75.48,1410.0,75.54,75.54,75.48,75.48,1410.0
2018-05-22 14:50:00,75.48,75.53,75.48,75.49,4000.0,75.48,75.53,75.48,75.49,4000.0
2018-05-22 14:55:00,75.47,75.49,75.43,75.44,12400.0,75.47,75.49,75.43,75.44,12400.0
2018-05-22 15:00:00,75.42,75.46,75.37,75.44,7344.0,75.42,75.46,75.37,75.44,7344.0
2018-05-22 15:05:00,75.45,75.45,75.39,75.39,3200.0,75.45,75.45,75.39,75.39,3200.0
2018-05-22 15:10:00,75.4,75.41,75.26,75.28,4701.0,75.4,75.41,75.26,75.28,4701.0
2018-05-22 15:15:00,75.28,75.36,75.28,75.34,6486.0,75.28,75.36,75.28,75.34,6486.0
2018-05-22 15:20:00,75.35,75.51,75.33,75.51,7340.0,75.35,75.51,75.33,75.51,7340.0
2018-05-22 15:25:00,75.5,75.53,75.42,75.42,7264.0,75.5,75.53,75.42,75.42,7264.0
2018-05-22 15:30:00,75.45,75.49,75.39,75.45,12939.0,75.45,75.49,75.39,75.45,12939.0
2018-05-22 15:35:00,75.48,75.53,75.45,75.53,9142.0,75.48,75.53,75.45,75.53,9142.0
2018-05-22 15:40:00,75.53,75.55,75.49,75.51,12988.0,75.53,75.55,75.49,75.51,12988.0
2018-05-22 15:45:00,75.51,75.51,75.44,75.5,22547.0,75.51,75.51,75.44,75.5,22547.0
2018-05-22 15:50:00,75.5,75.51,75.37,75.45,17030.0,75.5,75.51,75.37,75.45,17030.0
2018-05-22 15:55:00,75.45,75.52,75.4,75.41,34352.0,75.45,75.52,75.4,75.41,34352.0
2018-05-23 09:30:00,74.65,75.26,74.59,75.26,14066.0,74.65,75.26,74.59,75.26,14066.0
2018-05-23 09:35:00,75.15,75.31,75.1,75.27,3730.0,75.15,75.31,75.1,75.27,3730.0
2018-05-23 09:40:00,75.31,75.48,75.24,75.32,2732.0,75.31,75.48,75.24,75.32,2732.0
2018-05-23 09:45:00,75.43,75.6,75.31,75.6,2765.0,75.43,75.6,75.31,75.6,2765.0
2018-05-23 09:50:00,75.53,75.88,75.41,75.82,9815.0,75.53,75.88,75.41,75.82,9815.0
2018-05-23 09:55:00,75.86,75.91,75.75,75.77,4391.0,75.86,75.91,75.75,75.77,4391.0
2018-05-23 10:00:00,75.77,76.06,75.58,75.58,8456.0,75.77,76.06,75.58,75.58,8456.0
2018-05-23 10:05:00,75.71,76.18,75.64,76.1,3900.0,75.71,76.18,75.64,76.1,3900.0
2018-05-23 10:10:00,76.15,76.16,76.04,76.16,4100.0,76.15,76.16,76.04,76.16,4100.0
2018-05-23 10:15:00,76.12,76.2,76.08,76.17,2000.0,76.12,76.2,76.08,76.17,2000.0
2018-05-23 10:20:00,76.1,76.29,76.04,76.29,9924.0,76.1,76.29,76.04,76.29,9924.0
2018-05-23 10:25:00,76.21,76.37,76.19,76.21,4000.0,76.21,76.37,76.19,76.21,4000.0
2018-05-23 10:30:00,76.2,76.2,75.87,75.88,4941.0,76.2,76.2,75.87,75.88,4941.0
2018-05-23 10:35:00,75.94,76.2,75.94,76.12,6189.0,75.94,76.2,75.94,76.12,6189.0
2018-05-23 10:40:00,76.07,76.08,76.0,76.08,3069.0,76.07,76.08,76.0,76.08,3069.0
2018-05-23 10:45:00,76.02,76.29,75.9,76.23,19227.0,76.02,76.29,75.9,76.23,19227.0
2018-05-23 10:50:00,76.14,76.15,75.94,76.04,1190.0,76.14,76.15,75.94,76.04,1190.0
2018-05-23 10:55:00,76.01,76.07,75.98,76.07,1813.0,76.01,76.07,75.98,76.07,1813.0
2018-05-23 11:00:00,76.05,76.16,76.04,76.04,3807.0,76.05,76.16,76.04,76.04,3807.0
2018-05-23 11:05:00,76.08,76.1,76.03,76.1,2000.0,76.08,76.1,76.03,76.1,2000.0
2018-05-23 11:10:00,76.03,76.16,76.03,76.09,3400.0,76.03,76.16,76.03,76.09,3400.0
2018-05-23 11:15:00,76.08,76.18,76.05,76.17,5900.0,76.08,76.18,76.05,76.17,5900.0
2018-05-23 11:20:00,76.11,76.33,76.1,76.33,7300.0,76.11,76.33,76.1,76.33,7300.0
2018-05-23 11:25:00,76.35,76.35,76.25,76.25,4100.0,76.35,76.35,76.25,76.25,4100.0
2018-05-23 11:30:00,76.35,76.35,76.3,76.31,1100.0,76.35,76.35,76.3,76.31,1100.0
2018-05-23 11:35:00,76.35,76.38,76.35,76.36,1600.0,76.35,76.38,76.35,76.36,1600.0
2018-05-23 11:40:00,76.4,76.42,76.32,76.34,5178.0,76.4,76.42,76.32,76.34,5178.0
2018-05-23 11:45:00,76.31,76.5,76.31,76.42,3642.0,76.31,76.5,76.31,76.42,3642.0
2018-05-23 11:50:00,76.48,76.5,76.27,76.33,7781.0,76.48,76.5,76.27,76.33,7781.0
2018-05-23 11:55:00,76.32,76.34,76.27,76.27,3900.0,76.32,76.34,76.27,76.27,3900.0
2018-05-23 12:00:00,76.23,76.29,76.2,76.29,4192.0,76.23,76.29,76.2,76.29,4192.0
2018-05-23 12:05:00,76.29,76.39,76.29,76.37,2404.0,76.29,76.39,76.29,76.37,2404.0
2018-05-23 12:10:00,76.33,76.33,76.29,76.3,600.0,76.33,76.33,76.29,76.3,600.0
2018-05-23 12:15:00,76.29,76.33,76.26,76.3,7319.0,76.29,76.33,76.26,76.3,7319.0
2018-05-23 12:20:00,76.27,76.27,76.22,76.23,2525.0,76.27,76.27,76.22,76.23,2525.0
2018-05-23 12:25:00,76.23,76.23,76.18,76.21,2900.0,76.23,76.23,76.18,76.21,2900.0
2018-05-23 12:30:00,76.22,76.32,76.21,76.28,6497.0,76.22,76.32,76.21,76.28,6497.0
2018-05-23 12:35:00,76.28,76.31,76.25,76.28,3700.0,76.28,76.31,76.25,76.28,3700.0
2018-05-23 12:40:00,76.3,76.35,76.3,76.35,600.0,76.3,76.35,76.3,76.35,600.0
2018-05-23 12:45:00,76.36,76.38,76.31,76.35,4099.0,76.36,76.38,76.31,76.35,4099.0
2018-05-23 12:50:00,76.37,76.37,76.29,76.3,5162.0,76.37,76.37,76.29,76.3,5162.0
2018-05-23 12:55:00,76.27,76.46,76.27,76.33,5242.0,76.27,76.46,76.27,76.33,5242.0
2018-05-23 13:00:00,76.38,76.38,76.3,76.31,1600.0,76.38,76.38,76.3,76.31,1600.0
2018-05-23 13:05:00,76.24,76.3,76.24,76.26,700.0,76.24,76.3,76.24,76.26,700.0
2018-05-23 13:10:00,76.28,76.32,76.25,76.3,5423.0,76.28,76.32,76.25,76.3,5423.0
2018-05-23 13:15:00,76.28,76.35,76.28,76.35,4333.0,76.28,76.35,76.28,76.35,4333.0
2018-05-23 13:20:00,76.34,76.42,76.34,76.42,720.0,76.34,76.42,76.34,76.42,720.0
2018-05-23 13:25:00,76.39,76.49,76.39,76.4,5601.0,76.39,76.49,76.39,76.4,5601.0
2018-05-23 13:30:00,76.4,76.4,76.3,76.35,8675.0,76.4,76.4,76.3,76.35,8675.0
2018-05-23 13:35:00,76.35,76.39,76.33,76.36,1913.0,76.35,76.39,76.33,76.36,1913.0
2018-05-23 13:40:00,76.45,76.49,76.45,76.45,2101.0,76.45,76.49,76.45,76.45,2101.0
2018-05-23 13:45:00,76.41,76.84,76.41,76.48,26741.0,76.41,76.84,76.41,76.48,26741.0
2018-05-23 13:50:00,76.51,76.57,76.35,76.35,10296.0,76.51,76.57,76.35,76.35,10296.0
2018-05-23 13:55:00,76.36,76.37,76.3,76.3,4934.0,76.36,76.37,76.3,76.3,4934.0
2018-05-23 14:00:00,76.31,76.5,76.24,76.39,14065.0,76.31,76.5,76.24,76.39,14065.0
2018-05-23 14:05:00,76.38,76.72,76.38,76.72,6352.0,76.38,76.72,76.38,76.72,6352.0
2018-05-23 14:10:00,76.75,76.78,76.56,76.64,6333.0,76.75,76.78,76.56,76.64,6333.0
2018-05-23 14:15:00,76.65,76.71,76.62,76.71,3200.0,76.65,76.71,76.62,76.71,3200.0
2018-05-23 14:20:00,76.65,76.67,76.63,76.67,3011.0,76.65,76.67,76.63,76.67,3011.0
2018-05-23 14:25:00,76.71,76.72,76.63,76.66,2908.0,76.71,76.72,76.63,76.66,2908.0
2018-05-23 14:30:00,76.69,76.81,76.69,76.75,6090.0,76.69,76.81,76.69,76.75,6090.0
2018-05-23 14:35:00,76.72,76.75,76.6,76.7,10847.0,76.72,76.75,76.6,76.7,10847.0
2018-05-23 14:40:00,76.69,76.69,76.6,76.66,12064.0,76.69,76.69,76.6,76.66,12064.0
2018-05-23 14:45:00,76.64,76.79,76.62,76.76,7510.0,76.64,76.79,76.62,76.76,7510.0
2018-05-23 14:50:00,76.76,76.76,76.57,76.59,6595.0,76.76,76.76,76.57,76.59,6595.0
2018-05-23 14:55:00,76.56,76.62,76.56,76.61,4403.0,76.56,76.62,76.56,76.61,4403.0
2018-05-23 15:00:00,76.56,76.72,76.56,76.66,6287.0,76.56,76.72,76.56,76.66,6287.0
2018-05-23 15:05:00,76.7,76.73,76.59,76.59,3794.0,76.7,76.73,76.59,76.59,3794.0
2018-05-23 15:10:00,76.62,76.67,76.59,76.67,4570.0,76.62,76.67,76.59,76.67,4570.0
2018-05-23 15:15:00,76.69,76.8,76.69,76.79,15226.0,76.69,76.8,76.69,76.79,15226.0
2018-05-23 15:20:00,76.78,76.79,76.71,76.75,11761.0,76.78,76.79,76.71,76.75,11761.0
2018-05-23 15:25:00,76.78,76.8,76.72,76.78,8700.0,76.78,76.8,76.72,76.78,8700.0
2018-05-23 15:30:00,76.77,76.79,76.67,76.69,10430.0,76.77,76.79,76.67,76.69,10430.0
2018-05-23 15:35:00,76.7,76.7,76.56,76.56,10906.0,76.7,76.7,76.56,76.56,10906.0
2018-05-23 15:40:00,76.58,76.63,76.56,76.63,13703.0,76.58,76.63,76.56,76.63,13703.0
2018-05-23 15:45:00,76.65,76.67,76.59,76.62,13860.0,76.65,76.67,76.59,76.62,13860.0
2018-05-23 15:50:00,76.63,76.65,76.58,76.58,16395.0,76.63,76.65,76.58,76.58,16395.0
2018-05-23 15:55:00,76.6,76.76,76.59,76.75,28712.0,76.6,76.76,76.59,76.75,28712.0
2018-05-24 09:30:00,76.8,77.15,76.79,77.08,8536.0,76.8,77.15,76.79,77.08,8536.0
2018-05-24 09:35:00,77.02,77.17,76.9,77.01,6731.0,77.02,77.17,76.9,77.01,6731.0
2018-05-24 09:40:00,76.92,77.11,76.91,77.0,5591.0,76.92,77.11,76.91,77.0,5591.0
2018-05-24 09:45:00,76.9,76.97,76.68,76.69,5804.0,76.9,76.97,76.68,76.69,5804.0
2018-05-24 09:50:00,76.65,76.71,76.55,76.64,6950.0,76.65,76.71,76.55,76.64,6950.0
2018-05-24 09:55:00,76.62,76.62,76.37,76.48,10185.0,76.62,76.62,76.37,76.48,10185.0
2018-05-24 10:00:00,76.53,76.68,76.37,76.68,7514.0,76.53,76.68,76.37,76.68,7514.0
2018-05-24 10:05:00,76.71,76.96,76.66,76.8,6799.0,76.71,76.96,76.66,76.8,6799.0
2018-05-24 10:10:00,76.87,77.12,76.78,76.88,8084.0,76.87,77.12,76.78,76.88,8084.0
2018-05-24 10:15:00,76.84,76.97,76.72,76.73,9565.0,76.84,76.97,76.72,76.73,9565.0
2018-05-24 10:20:00,76.72,76.85,76.68,76.71,9740.0,76.72,76.85,76.68,76.71,9740.0
2018-05-24 10:25:00,76.66,76.81,76.66,76.73,4345.0,76.66,76.81,76.66,76.73,4345.0
2018-05-24 10:30:00,76.7,76.9,76.59,76.9,21657.0,76.7,76.9,76.59,76.9,21657.0
2018-05-24 10:35:00,76.9,76.91,76.75,76.88,9600.0,76.9,76.91,76.75,76.88,9600.0
2018-05-24 10:40:00,76.88,76.9,76.79,76.79,6234.0,76.88,76.9,76.79,76.79,6234.0
2018-05-24 10:45:00,76.77,76.82,76.62,76.68,8315.0,76.77,76.82,76.62,76.68,8315.0
2018-05-24 10:50:00,76.72,76.79,76.61,76.61,4583.0,76.72,76.79,76.61,76.61,4583.0
2018-05-24 10:55:00,76.64,76.64,76.43,76.45,4500.0,76.64,76.64,76.43,76.45,4500.0
2018-05-24 11:00:00,76.42,76.7,76.4,76.69,7527.0,76.42,76.7,76.4,76.69,7527.0
2018-05-24 11:05:00,76.7,76.81,76.61,76.7,8129.0,76.7,76.81,76.61,76.7,8129.0
2018-05-24 11:10:00,76.72,76.79,76.67,76.78,5235.0,76.72,76.79,76.67,76.78,5235.0
2018-05-24 11:15:00,76.78,76.79,76.7,76.75,6546.0,76.78,76.79,76.7,76.75,6546.0
2018-05-24 11:20:00,76.72,76.89,76.68,76.89,8638.0,76.72,76.89,76.68,76.89,8638.0
2018-05-24 11:25:00,76.88,76.89,76.73,76.73,11421.0,76.88,76.89,76.73,76.73,11421.0
2018-05-24 11:30:00,76.77,77.0,76.77,77.0,3434.0,76.77,77.0,76.77,77.0,3434.0
2018-05-24 11:35:00,77.02,77.04,76.95,76.98,5300.0,77.02,77.04,76.95,76.98,5300.0
2018-05-24 11:40:00,76.96,77.04,76.93,77.04,7579.0,76.96,77.04,76.93,77.04,7579.0
2018-05-24 11:45:00,77.06,77.09,77.0,77.08,8447.0,77.06,77.09,77.0,77.08,8447.0
2018-05-24 11:50:00,77.08,77.08,76.89,76.99,9015.0,77.08,77.08,76.89,76.99,9015.0
2018-05-24 11:55:00,76.96,77.07,76.96,77.07,3479.0,76.96,77.07,76.96,77.07,3479.0
2018-05-24 12:00:00,77.07,77.11,76.99,77.02,13488.0,77.07,77.11,76.99,77.02,13488.0
2018-05-24 12:05:00,77.01,77.1,77.0,77.06,28725.0,77.01,77.1,77.0,77.06,28725.0
2018-05-24 12:10:00,77.08,77.34,77.08,77.3,11823.0,77.08,77.34,77.08,77.3,11823.0
2018-05-24 12:15:00,77.36,77.36,77.14,77.16,7309.0,77.36,77.36,77.14,77.16,7309.0
2018-05-24 12:20:00,77.15,77.2,77.12,77.13,2900.0,77.15,77.2,77.12,77.13,2900.0
2018-05-24 12:25:00,77.16,77.16,77.06,77.06,5120.0,77.16,77.16,77.06,77.06,5120.0
2018-05-24 12:30:00,77.11,77.28,77.11,77.22,8050.0,77.11,77.28,77.11,77.22,8050.0
2018-05-24 12:35:00,77.21,77.21,77.04,77.09,3900.0,77.21,77.21,77.04,77.09,3900.0
2018-05-24 12:40:00,77.06,77.07,77.03,77.05,2643.0,77.06,77.07,77.03,77.05,2643.0
2018-05-24 12:45:00,77.05,77.09,76.99,77.01,5646.0,77.05,77.09,76.99,77.01,5646.0
2018-05-24 12:50:00,76.99,76.99,76.85,76.87,8306.0,76.99,76.99,76.85,76.87,8306.0
2018-05-24 12:55:00,76.88,76.97,76.88,76.93,3952.0,76.88,76.97,76.88,76.93,3952.0
2018-05-24 13:00:00,76.89,76.96,76.79,76.95,8312.0,76.89,76.96,76.79,76.95,8312.0
2018-05-24 13:05:00,76.97,77.03,76.94,77.03,4863.0,76.97,77.03,76.94,77.03,4863.0
2018-05-24 13:10:00,77.03,77.03,76.95,76.95,7037.0,77.03,77.03,76.95,76.95,7037.0
2018-05-24 13:15:00,76.95,77.03,76.94,77.02,2595.0,76.95,77.03,76.94,77.02,2595.0
2018-05-24 13:20:00,77.05,77.06,76.99,77.02,3915.0,77.05,77.06,76.99,77.02,3915.0
2018-05-24 13:25:00,77.05,77.05,77.0,77.01,3650.0,77.05,77.05,77.0,77.01,3650.0
2018-05-24 13:30:00,77.01,77.04,76.98,77.04,6686.0,77.01,77.04,76.98,77.04,6686.0
2018-05-24 13:35:00,77.02,77.03,76.98,77.03,7109.0,77.02,77.03,76.98,77.03,7109.0
2018-05-24 13:40:00,77.04,77.09,77.03,77.05,5156.0,77.04,77.09,77.03,77.05,5156.0
2018-05-24 13:45:00,77.05,77.16,77.03,77.08,5208.0,77.05,77.16,77.03,77.08,5208.0
2018-05-24 13:50:00,77.11,77.11,77.06,77.07,4110.0,77.11,77.11,77.06,77.07,4110.0
2018-05-24 13:55:00,77.07,77.29,77.07,77.29,30739.0,77.07,77.29,77.07,77.29,30739.0
2018-05-24 14:00:00,77.25,77.27,77.1,77.1,9006.0,77.25,77.27,77.1,77.1,9006.0
2018-05-24 14:05:00,77.12,77.13,77.08,77.12,7509.0,77.12,77.13,77.08,77.12,7509.0
2018-05-24 14:10:00,77.12,77.13,77.06,77.13,9647.0,77.12,77.13,77.06,77.13,9647.0
2018-05-24 14:15:00,77.17,77.19,77.07,77.09,11889.0,77.17,77.19,77.07,77.09,11889.0
2018-05-24 14:20:00,77.09,77.19,77.04,77.19,8215.0,77.09,77.19,77.04,77.19,8215.0
2018-05-24 14:25:00,77.18,77.25,77.15,77.25,5402.0,77.18,77.25,77.15,77.25,5402.0
2018-05-24 14:30:00,77.28,77.36,77.22,77.35,10610.0,77.28,77.36,77.22,77.35,10610.0
2018-05-24 14:35:00,77.36,77.63,77.36,77.51,12413.0,77.36,77.63,77.36,77.51,12413.0
2018-05-24 14:40:00,77.51,77.6,77.48,77.55,8111.0,77.51,77.6,77.48,77.55,8111.0
2018-05-24 14:45:00,77.55,77.55,77.36,77.36,9475.0,77.55,77.55,77.36,77.36,9475.0
2018-05-24 14:50:00,77.37,77.37,77.19,77.26,11832.0,77.37,77.37,77.19,77.26,11832.0
2018-05-24 14:55:00,77.25,77.27,77.11,77.15,13496.0,77.25,77.27,77.11,77.15,13496.0
2018-05-24 15:00:00,77.13,77.2,77.09,77.18,11687.0,77.13,77.2,77.09,77.18,11687.0
2018-05-24 15:05:00,77.16,77.31,77.14,77.3,10745.0,77.16,77.31,77.14,77.3,10745.0
2018-05-24 15:10:00,77.32,77.32,77.18,77.2,8573.0,77.32,77.32,77.18,77.2,8573.0
2018-05-24 15:15:00,77.23,77.3,77.17,77.19,20265.0,77.23,77.3,77.17,77.19,20265.0
2018-05-24 15:20:00,77.18,77.18,77.05,77.11,14132.0,77.18,77.18,77.05,77.11,14132.0
2018-05-24 15:25:00,77.12,77.15,77.01,77.06,14882.0,77.12,77.15,77.01,77.06,14882.0
2018-05-24 15:30:00,77.1,77.36,77.1,77.34,16591.0,77.1,77.36,77.1,77.34,16591.0
2018-05-24 15:35:00,77.37,77.37,77.19,77.23,22328.0,77.37,77.37,77.19,77.23,22328.0
2018-05-24 15:40:00,77.23,77.33,77.22,77.27,35432.0,77.23,77.33,77.22,77.27,35432.0
2018-05-24 15:45:00,77.27,77.27,77.02,77.06,42539.0,77.27,77.27,77.02,77.06,42539.0
2018-05-24 15:50:00,77.05,77.13,77.03,77.1,32265.0,77.05,77.13,77.03,77.1,32265.0
2018-05-24 15:55:00,77.09,77.45,77.09,77.18,94178.0,77.09,77.45,77.09,77.18,94178.0
2018-05-25 09:30:00,76.5,77.87,75.63,77.34,240397.0,76.5,77.87,75.63,77.34,240397.0
2018-05-25 09:35:00,77.34,77.72,76.11,77.38,96854.0,77.34,77.72,76.11,77.38,96854.0
2018-05-25 09:40:00,77.09,78.29,76.95,77.29,57082.0,77.09,78.29,76.95,77.29,57082.0
2018-05-25 09:45:00,77.18,77.58,76.8,77.49,51307.0,77.18,77.58,76.8,77.49,51307.0
2018-05-25 09:50:00,77.56,77.95,77.12,77.64,47212.0,77.56,77.95,77.12,77.64,47212.0
2018-05-25 09:55:00,77.71,77.95,76.5,76.94,46088.0,77.71,77.95,76.5,76.94,46088.0
2018-05-25 10:00:00,76.78,77.62,76.66,77.48,26456.0,76.78,77.62,76.66,77.48,26456.0
2018-05-25 10:05:00,77.48,77.97,77.31,77.48,28262.0,77.48,77.97,77.31,77.48,28262.0
2018-05-25 10:10:00,77.56,77.87,77.4,77.71,28649.0,77.56,77.87,77.4,77.71,28649.0
2018-05-25 10:15:00,77.72,77.77,77.36,77.46,11878.0,77.72,77.77,77.36,77.46,11878.0
2018-05-25 10:20:00,77.46,77.74,77.26,77.74,13680.0,77.46,77.74,77.26,77.74,13680.0
2018-05-25 10:25:00,77.75,77.94,77.62,77.8,15688.0,77.75,77.94,77.62,77.8,15688.0
2018-05-25 10:30:00,77.77,78.25,77.66,78.11,39001.0,77.77,78.25,77.66,78.11,39001.0
2018-05-25 10:35:00,78.15,79.96,78.15,78.57,134905.0,78.15,79.96,78.15,78.57,134905.0
2018-05-25 10:40:00,78.62,78.95,78.42,78.52,56227.0,78.62,78.95,78.42,78.52,56227.0
2018-05-25 10:45:00,78.55,79.35,78.31,78.94,90305.0,78.55,79.35,78.31,78.94,90305.0
2018-05-25 10:50:00,79.04,79.21,78.5,78.64,21645.0,79.04,79.21,78.5,78.64,21645.0
2018-05-25 10:55:00,78.62,78.79,78.49,78.76,23970.0,78.62,78.79,78.49,78.76,23970.0
2018-05-25 11:00:00,78.73,79.05,78.41,78.94,47864.0,78.73,79.05,78.41,78.94,47864.0
2018-05-25 11:05:00,78.89,78.95,78.5,78.5,21789.0,78.89,78.95,78.5,78.5,21789.0
2018-05-25 11:10:00,78.5,78.57,78.13,78.44,35316.0,78.5,78.57,78.13,78.44,35316.0
2018-05-25 11:15:00,78.35,78.54,77.84,77.84,31274.0,78.35,78.54,77.84,77.84,31274.0
2018-05-25 11:20:00,77.87,78.02,77.36,77.51,35873.0,77.87,78.02,77.36,77.51,35873.0
2018-05-25 11:25:00,77.45,77.46,76.89,77.28,29720.0,77.45,77.46,76.89,77.28,29720.0
2018-05-25 11:30:00,77.26,77.27,76.94,77.13,30574.0,77.26,77.27,76.94,77.13,30574.0
2018-05-25 11:35:00,77.14,77.66,77.14,77.61,31650.0,77.14,77.66,77.14,77.61,31650.0
2018-05-25 11:40:00,77.62,77.73,77.2,77.23,27769.0,77.62,77.73,77.2,77.23,27769.0
2018-05-25 11:45:00,77.23,77.35,77.03,77.04,12760.0,77.23,77.35,77.03,77.04,12760.0
2018-05-25 11:50:00,77.1,77.1,76.98,77.1,11028.0,77.1,77.1,76.98,77.1,11028.0
2018-05-25 11:55:00,77.12,77.13,76.92,77.04,20745.0,77.12,77.13,76.92,77.04,20745.0
2018-05-25 12:00:00,77.03,77.11,76.99,77.08,11588.0,77.03,77.11,76.99,77.08,11588.0
2018-05-25 12:05:00,77.09,77.14,77.05,77.08,18278.0,77.09,77.14,77.05,77.08,18278.0
2018-05-25 12:10:00,77.06,77.08,76.92,76.98,16652.0,77.06,77.08,76.92,76.98,16652.0
2018-05-25 12:15:00,76.94,76.94,76.29,76.34,36913.0,76.94,76.94,76.29,76.34,36913.0
2018-05-25 12:20:00,76.3,76.66,76.29,76.63,13713.0,76.3,76.66,76.29,76.63,13713.0
2018-05-25 12:25:00,76.64,76.73,76.45,76.55,10812.0,76.64,76.73,76.45,76.55,10812.0
2018-05-25 12:30:00,76.51,76.71,76.4,76.59,11516.0,76.51,76.71,76.4,76.59,11516.0
2018-05-25 12:35:00,76.66,76.93,76.56,76.88,14390.0,76.66,76.93,76.56,76.88,14390.0
2018-05-25 12:40:00,76.9,76.96,76.75,76.91,10354.0,76.9,76.96,76.75,76.91,10354.0
2018-05-25 12:45:00,76.87,76.9,76.76,76.89,8007.0,76.87,76.9,76.76,76.89,8007.0
2018-05-25 12:50:00,76.94,76.97,76.8,76.97,9617.0,76.94,76.97,76.8,76.97,9617.0
2018-05-25 12:55:00,76.9,77.05,76.9,77.0,14341.0,76.9,77.05,76.9,77.0,14341.0
2018-05-25 13:00:00,77.01,77.16,76.89,76.92,35601.0,77.01,77.16,76.89,76.92,35601.0
2018-05-25 13:05:00,76.92,77.04,76.89,76.98,22407.0,76.92,77.04,76.89,76.98,22407.0
2018-05-25 13:10:00,77.04,77.13,76.85,76.91,5359.0,77.04,77.13,76.85,76.91,5359.0
2018-05-25 13:15:00,76.84,77.0,76.72,76.86,20231.0,76.84,77.0,76.72,76.86,20231.0
2018-05-25 13:20:00,76.9,76.93,76.79,76.81,5975.0,76.9,76.93,76.79,76.81,5975.0
2018-05-25 13:25:00,76.81,76.97,76.78,76.86,10725.0,76.81,76.97,76.78,76.86,10725.0
2018-05-25 13:30:00,76.83,77.01,76.82,76.89,12199.0,76.83,77.01,76.82,76.89,12199.0
2018-05-25 13:35:00,76.93,77.08,76.85,77.06,13753.0,76.93,77.08,76.85,77.06,13753.0
2018-05-25 13:40:00,77.06,77.09,76.79,76.85,28608.0,77.06,77.09,76.79,76.85,28608.0
2018-05-25 13:45:00,76.89,76.94,76.76,76.82,24547.0,76.89,76.94,76.76,76.82,24547.0
2018-05-25 13:50:00,76.86,76.87,76.56,76.56,30266.0,76.86,76.87,76.56,76.56,30266.0
2018-05-25 13:55:00,76.57,76.63,76.47,76.6,16168.0,76.57,76.63,76.47,76.6,16168.0
2018-05-25 14:00:00,76.6,76.91,76.6,76.9,9510.0,76.6,76.91,76.6,76.9,9510.0
2018-05-25 14:05:00,76.93,77.18,76.93,77.09,7093.0,76.93,77.18,76.93,77.09,7093.0
2018-05-25 14:10:00,77.11,77.49,77.1,77.49,30051.0,77.11,77.49,77.1,77.49,30051.0
2018-05-25 14:15:00,77.5,77.59,77.31,77.32,6320.0,77.5,77.59,77.31,77.32,6320.0
2018-05-25 14:20:00,77.34,77.52,77.29,77.4,12542.0,77.34,77.52,77.29,77.4,12542.0
2018-05-25 14:25:00,77.4,77.4,77.31,77.33,5517.0,77.4,77.4,77.31,77.33,5517.0
2018-05-25 14:30:00,77.32,77.32,77.11,77.17,7218.0,77.32,77.32,77.11,77.17,7218.0
2018-05-25 14:35:00,77.15,77.19,76.9,76.96,21386.0,77.15,77.19,76.9,76.96,21386.0
2018-05-25 14:40:00,76.93,77.19,76.93,77.13,10362.0,76.93,77.19,76.93,77.13,10362.0
2018-05-25 14:45:00,77.15,77.27,77.03,77.03,10541.0,77.15,77.27,77.03,77.03,10541.0
2018-05-25 14:50:00,77.06,77.14,77.02,77.11,7439.0,77.06,77.14,77.02,77.11,7439.0
2018-05-25 14:55:00,77.09,77.21,77.04,77.11,13762.0,77.09,77.21,77.04,77.11,13762.0
2018-05-25 15:00:00,77.15,77.17,77.03,77.07,18290.0,77.15,77.17,77.03,77.07,18290.0
2018-05-25 15:05:00,77.06,77.1,76.91,76.91,16427.0,77.06,77.1,76.91,76.91,16427.0
2018-05-25 15:10:00,76.9,76.92,76.85,76.91,11529.0,76.9,76.92,76.85,76.91,11529.0
2018-05-25 15:15:00,76.91,76.94,76.86,76.9,15339.0,76.91,76.94,76.86,76.9,15339.0
2018-05-25 15:20:00,76.9,76.97,76.85,76.89,23314.0,76.9,76.97,76.85,76.89,23314.0
2018-05-25 15:25:00,76.88,77.17,76.88,77.16,17132.0,76.88,77.17,76.88,77.16,17132.0
2018-05-25 15:30:00,77.14,77.18,77.03,77.06,12763.0,77.14,77.18,77.03,77.06,12763.0
2018-05-25 15:35:00,77.07,77.1,77.03,77.1,16180.0,77.07,77.1,77.03,77.1,16180.0
2018-05-25 15:40:00,77.1,77.1,77.02,77.03,31693.0,77.1,77.1,77.02,77.03,31693.0
2018-05-25 15:45:00,77.01,77.01,76.93,76.94,28040.0,77.01,77.01,76.93,76.94,28040.0
2018-05-25 15:50:00,76.95,77.16,76.95,77.16,41764.0,76.95,77.16,76.95,77.16,41764.0
2018-05-25 15:55:00,77.15,77.2,77.06,77.06,159801.0,77.15,77.2,77.06,77.06,159801.0
2018-05-29 09:30:00,76.75,77.14,76.55,77.13,25291.0,76.75,77.14,76.55,77.13,25291.0
2018-05-29 09:35:00,77.23,77.4,76.94,77.2,9020.0,77.23,77.4,76.94,77.2,9020.0
2018-05-29 09:40:00,77.14,77.38,76.89,77.27,10795.0,77.14,77.38,76.89,77.27,10795.0
2018-05-29 09:45:00,77.25,77.51,77.24,77.24,8349.0,77.25,77.51,77.24,77.24,8349.0
2018-05-29 09:50:00,77.25,77.3,77.12,77.2,22359.0,77.25,77.3,77.12,77.2,22359.0
2018-05-29 09:55:00,77.19,77.39,77.19,77.25,6700.0,77.19,77.39,77.19,77.25,6700.0
2018-05-29 10:00:00,77.23,77.27,76.98,77.15,9554.0,77.23,77.27,76.98,77.15,9554.0
2018-05-29 10:05:00,77.2,77.24,77.0,77.07,6699.0,77.2,77.24,77.0,77.07,6699.0
2018-05-29 10:10:00,77.12,77.15,76.92,76.97,7950.0,77.12,77.15,76.92,76.97,7950.0
2018-05-29 10:15:00,76.97,77.17,76.88,77.03,17139.0,76.97,77.17,76.88,77.03,17139.0
2018-05-29 10:20:00,77.01,77.02,76.66,76.66,7706.0,77.01,77.02,76.66,76.66,7706.0
2018-05-29 10:25:00,76.58,76.8,76.57,76.8,7459.0,76.58,76.8,76.57,76.8,7459.0
2018-05-29 10:30:00,76.77,76.77,76.55,76.66,6431.0,76.77,76.77,76.55,76.66,6431.0
2018-05-29 10:35:00,76.65,76.66,76.48,76.54,5328.0,76.65,76.66,76.48,76.54,5328.0
2018-05-29 10:40:00,76.54,76.63,76.47,76.47,5200.0,76.54,76.63,76.47,76.47,5200.0
2018-05-29 10:45:00,76.47,76.69,76.47,76.59,6172.0,76.47,76.69,76.47,76.59,6172.0
2018-05-29 10:50:00,76.61,76.64,76.49,76.51,9270.0,76.61,76.64,76.49,76.51,9270.0
2018-05-29 10:55:00,76.51,76.57,76.48,76.54,5659.0,76.51,76.57,76.48,76.54,5659.0
2018-05-29 11:00:00,76.51,76.55,76.39,76.44,5950.0,76.51,76.55,76.39,76.44,5950.0
2018-05-29 11:05:00,76.46,76.46,76.2,76.29,12618.0,76.46,76.46,76.2,76.29,12618.0
2018-05-29 11:10:00,76.3,76.42,76.2,76.34,9051.0,76.3,76.42,76.2,76.34,9051.0
2018-05-29 11:15:00,76.41,76.46,76.34,76.34,3321.0,76.41,76.46,76.34,76.34,3321.0
2018-05-29 11:20:00,76.36,76.49,76.31,76.37,10467.0,76.36,76.49,76.31,76.37,10467.0
2018-05-29 11:25:00,76.36,76.53,76.32,76.39,4720.0,76.36,76.53,76.32,76.39,4720.0
2018-05-29 11:30:00,76.41,76.41,76.27,76.37,4555.0,76.41,76.41,76.27,76.37,4555.0
2018-05-29 11:35:00,76.34,76.34,76.22,76.22,3320.0,76.34,76.34,76.22,76.22,3320.0
2018-05-29 11:40:00,76.19,76.24,75.94,75.94,15338.0,76.19,76.24,75.94,75.94,15338.0
2018-05-29 11:45:00,75.91,75.94,75.76,75.86,8793.0,75.91,75.94,75.76,75.86,8793.0
2018-05-29 11:50:00,75.85,75.88,75.76,75.82,6400.0,75.85,75.88,75.76,75.82,6400.0
2018-05-29 11:55:00,75.83,76.36,75.78,75.94,33059.0,75.83,76.36,75.78,75.94,33059.0
2018-05-29 12:00:00,75.83,75.87,75.6,75.65,12248.0,75.83,75.87,75.6,75.65,12248.0
2018-05-29 12:05:00,75.63,75.67,75.51,75.51,4400.0,75.63,75.67,75.51,75.51,4400.0
2018-05-29 12:10:00,75.5,75.58,75.43,75.44,7559.0,75.5,75.58,75.43,75.44,7559.0
2018-05-29 12:15:00,75.41,75.57,75.39,75.56,6010.0,75.41,75.57,75.39,75.56,6010.0
2018-05-29 12:20:00,75.54,75.65,75.52,75.65,9849.0,75.54,75.65,75.52,75.65,9849.0
2018-05-29 12:25:00,75.64,75.69,75.62,75.65,6074.0,75.64,75.69,75.62,75.65,6074.0
2018-05-29 12:30:00,75.68,75.77,75.66,75.69,9476.0,75.68,75.77,75.66,75.69,9476.0
2018-05-29 12:35:00,75.66,75.79,75.65,75.7,7574.0,75.66,75.79,75.65,75.7,7574.0
2018-05-29 12:40:00,75.72,75.78,75.71,75.77,8499.0,75.72,75.78,75.71,75.77,8499.0
2018-05-29 12:45:00,75.78,75.83,75.75,75.81,7850.0,75.78,75.83,75.75,75.81,7850.0
2018-05-29 12:50:00,75.89,75.94,75.8,75.94,6633.0,75.89,75.94,75.8,75.94,6633.0
2018-05-29 12:55:00,75.92,75.97,75.91,75.94,6900.0,75.92,75.97,75.91,75.94,6900.0
2018-05-29 13:00:00,75.91,75.91,75.79,75.81,4580.0,75.91,75.91,75.79,75.81,4580.0
2018-05-29 13:05:00,75.78,75.78,75.72,75.78,4362.0,75.78,75.78,75.72,75.78,4362.0
2018-05-29 13:10:00,75.79,75.79,75.68,75.7,4621.0,75.79,75.79,75.68,75.7,4621.0
2018-05-29 13:15:00,75.69,75.9,75.65,75.87,6915.0,75.69,75.9,75.65,75.87,6915.0
2018-05-29 13:20:00,75.87,75.88,75.73,75.73,4200.0,75.87,75.88,75.73,75.73,4200.0
2018-05-29 13:25:00,75.71,75.8,75.71,75.75,4219.0,75.71,75.8,75.71,75.75,4219.0
2018-05-29 13:30:00,75.77,75.78,75.57,75.63,5000.0,75.77,75.78,75.57,75.63,5000.0
2018-05-29 13:35:00,75.66,75.75,75.64,75.64,7681.0,75.66,75.75,75.64,75.64,7681.0
2018-05-29 13:40:00,75.63,75.71,75.59,75.64,7393.0,75.63,75.71,75.59,75.64,7393.0
2018-05-29 13:45:00,75.6,75.73,75.57,75.73,5690.0,75.6,75.73,75.57,75.73,5690.0
2018-05-29 13:50:00,75.7,75.75,75.59,75.62,4187.0,75.7,75.75,75.59,75.62,4187.0
2018-05-29 13:55:00,75.64,75.77,75.63,75.71,4766.0,75.64,75.77,75.63,75.71,4766.0
2018-05-29 14:00:00,75.68,75.71,75.59,75.61,4539.0,75.68,75.71,75.59,75.61,4539.0
2018-05-29 14:05:00,75.61,75.72,75.57,75.71,10693.0,75.61,75.72,75.57,75.71,10693.0
2018-05-29 14:10:00,75.7,75.7,75.59,75.69,6157.0,75.7,75.7,75.59,75.69,6157.0
2018-05-29 14:15:00,75.67,75.76,75.66,75.72,5022.0,75.67,75.76,75.66,75.72,5022.0
2018-05-29 14:20:00,75.72,75.8,75.66,75.76,7643.0,75.72,75.8,75.66,75.76,7643.0
2018-05-29 14:25:00,75.75,75.75,75.64,75.73,12407.0,75.75,75.75,75.64,75.73,12407.0
2018-05-29 14:30:00,75.74,75.84,75.7,75.75,6853.0,75.74,75.84,75.7,75.75,6853.0
2018-05-29 14:35:00,75.72,75.76,75.68,75.76,9939.0,75.72,75.76,75.68,75.76,9939.0
2018-05-29 14:40:00,75.73,75.82,75.69,75.7,11968.0,75.73,75.82,75.69,75.7,11968.0
2018-05-29 14:45:00,75.66,75.73,75.64,75.73,7805.0,75.66,75.73,75.64,75.73,7805.0
2018-05-29 14:50:00,75.77,75.77,75.64,75.65,5798.0,75.77,75.77,75.64,75.65,5798.0
2018-05-29 14:55:00,75.63,75.65,75.58,75.61,7347.0,75.63,75.65,75.58,75.61,7347.0
2018-05-29 15:00:00,75.59,75.69,75.59,75.67,17828.0,75.59,75.69,75.59,75.67,17828.0
2018-05-29 15:05:00,75.69,75.73,75.63,75.72,9400.0,75.69,75.73,75.63,75.72,9400.0
2018-05-29 15:10:00,75.72,75.72,75.64,75.64,10045.0,75.72,75.72,75.64,75.64,10045.0
2018-05-29 15:15:00,75.64,75.67,75.56,75.57,14669.0,75.64,75.67,75.56,75.57,14669.0
2018-05-29 15:20:00,75.56,75.62,75.48,75.62,13741.0,75.56,75.62,75.48,75.62,13741.0
2018-05-29 15:25:00,75.63,75.66,75.56,75.65,14596.0,75.63,75.66,75.56,75.65,14596.0
2018-05-29 15:30:00,75.66,75.82,75.61,75.79,15785.0,75.66,75.82,75.61,75.79,15785.0
2018-05-29 15:35:00,75.81,75.9,75.76,75.82,16192.0,75.81,75.9,75.76,75.82,16192.0
2018-05-29 15:40:00,75.83,75.85,75.78,75.84,22578.0,75.83,75.85,75.78,75.84,22578.0
2018-05-29 15:45:00,75.85,75.96,75.85,75.9,29360.0,75.85,75.96,75.85,75.9,29360.0
2018-05-29 15:50:00,75.91,75.96,75.86,75.87,38412.0,75.91,75.96,75.86,75.87,38412.0
2018-05-29 15:55:00,75.87,75.9,75.75,75.81,89397.0,75.87,75.9,75.75,75.81,89397.0
2018-05-30 09:30:00,76.32,76.83,76.25,76.67,12937.0,76.32,76.83,76.25,76.67,12937.0
2018-05-30 09:35:00,76.67,77.08,76.66,77.0,17700.0,76.67,77.08,76.66,77.0,17700.0
2018-05-30 09:40:00,76.99,77.08,76.78,76.84,11062.0,76.99,77.08,76.78,76.84,11062.0
2018-05-30 09:45:00,76.84,77.18,76.84,77.08,9150.0,76.84,77.18,76.84,77.08,9150.0
2018-05-30 09:50:00,77.0,77.0,76.82,76.82,10565.0,77.0,77.0,76.82,76.82,10565.0
2018-05-30 09:55:00,76.78,76.92,76.78,76.78,5045.0,76.78,76.92,76.78,76.78,5045.0
2018-05-30 10:00:00,76.78,76.99,76.78,76.91,11153.0,76.78,76.99,76.78,76.91,11153.0
2018-05-30 10:05:00,76.9,77.13,76.89,77.0,13452.0,76.9,77.13,76.89,77.0,13452.0
2018-05-30 10:10:00,77.0,77.11,76.85,76.88,13270.0,77.0,77.11,76.85,76.88,13270.0
2018-05-30 10:15:00,76.88,76.98,76.84,76.96,6531.0,76.88,76.98,76.84,76.96,6531.0
2018-05-30 10:20:00,76.97,77.05,76.94,77.05,6617.0,76.97,77.05,76.94,77.05,6617.0
2018-05-30 10:25:00,77.0,77.08,77.0,77.06,5276.0,77.0,77.08,77.0,77.06,5276.0
2018-05-30 10:30:00,77.08,77.11,76.93,77.08,9998.0,77.08,77.11,76.93,77.08,9998.0
2018-05-30 10:35:00,77.07,77.08,76.9,77.0,7005.0,77.07,77.08,76.9,77.0,7005.0
2018-05-30 10:40:00,76.97,77.11,76.97,77.09,3000.0,76.97,77.11,76.97,77.09,3000.0
2018-05-30 10:45:00,77.08,77.08,76.98,77.03,3783.0,77.08,77.08,76.98,77.03,3783.0
2018-05-30 10:50:00,77.03,77.18,77.01,77.01,5005.0,77.03,77.18,77.01,77.01,5005.0
2018-05-30 10:55:00,77.0,77.16,77.0,77.16,3364.0,77.0,77.16,77.0,77.16,3364.0
2018-05-30 11:00:00,77.17,77.2,77.14,77.17,7525.0,77.17,77.2,77.14,77.17,7525.0
2018-05-30 11:05:00,77.17,77.2,77.1,77.2,5800.0,77.17,77.2,77.1,77.2,5800.0
2018-05-30 11:10:00,77.21,77.29,77.2,77.24,4820.0,77.21,77.29,77.2,77.24,4820.0
2018-05-30 11:15:00,77.26,77.29,77.15,77.18,6656.0,77.26,77.29,77.15,77.18,6656.0
2018-05-30 11:20:00,77.25,77.25,77.01,77.12,6200.0,77.25,77.25,77.01,77.12,6200.0
2018-05-30 11:25:00,77.11,77.11,77.0,77.09,6300.0,77.11,77.11,77.0,77.09,6300.0
2018-05-30 11:30:00,77.09,77.12,77.01,77.02,10247.0,77.09,77.12,77.01,77.02,10247.0
2018-05-30 11:35:00,77.01,77.02,76.9,76.95,12776.0,77.01,77.02,76.9,76.95,12776.0
2018-05-30 11:40:00,76.93,77.0,76.92,77.0,5529.0,76.93,77.0,76.92,77.0,5529.0
2018-05-30 11:45:00,77.05,77.15,77.05,77.12,2150.0,77.05,77.15,77.05,77.12,2150.0
2018-05-30 11:50:00,77.15,77.2,77.0,77.17,6920.0,77.15,77.2,77.0,77.17,6920.0
2018-05-30 11:55:00,77.2,77.24,77.15,77.19,2405.0,77.2,77.24,77.15,77.19,2405.0
2018-05-30 12:00:00,77.2,77.2,77.13,77.13,4487.0,77.2,77.2,77.13,77.13,4487.0
2018-05-30 12:05:00,77.11,77.23,77.09,77.16,5125.0,77.11,77.23,77.09,77.16,5125.0
2018-05-30 12:10:00,77.15,77.2,77.12,77.18,5381.0,77.15,77.2,77.12,77.18,5381.0
2018-05-30 12:15:00,77.18,77.22,77.12,77.18,17278.0,77.18,77.22,77.12,77.18,17278.0
2018-05-30 12:20:00,77.17,77.21,77.09,77.09,5240.0,77.17,77.21,77.09,77.09,5240.0
2018-05-30 12:25:00,77.09,77.12,77.04,77.11,4621.0,77.09,77.12,77.04,77.11,4621.0
2018-05-30 12:30:00,77.11,77.11,77.0,77.04,7434.0,77.11,77.11,77.0,77.04,7434.0
2018-05-30 12:35:00,77.04,77.07,77.0,77.05,9774.0,77.04,77.07,77.0,77.05,9774.0
2018-05-30 12:40:00,77.06,77.08,76.91,76.92,6656.0,77.06,77.08,76.91,76.92,6656.0
2018-05-30 12:45:00,76.9,76.98,76.89,76.97,6615.0,76.9,76.98,76.89,76.97,6615.0
2018-05-30 12:50:00,77.01,77.03,76.95,76.99,6176.0,77.01,77.03,76.95,76.99,6176.0
2018-05-30 12:55:00,76.99,77.03,76.98,77.02,5223.0,76.99,77.03,76.98,77.02,5223.0
2018-05-30 13:00:00,77.01,77.04,76.89,76.92,7651.0,77.01,77.04,76.89,76.92,7651.0
2018-05-30 13:05:00,76.91,76.98,76.91,76.96,1500.0,76.91,76.98,76.91,76.96,1500.0
2018-05-30 13:10:00,76.96,77.0,76.94,77.0,7190.0,76.96,77.0,76.94,77.0,7190.0
2018-05-30 13:15:00,77.02,77.1,77.01,77.1,3843.0,77.02,77.1,77.01,77.1,3843.0
2018-05-30 13:20:00,77.08,77.08,76.97,76.97,1120.0,77.08,77.08,76.97,76.97,1120.0
2018-05-30 13:25:00,76.97,77.01,76.96,77.0,4351.0,76.97,77.01,76.96,77.0,4351.0
2018-05-30 13:30:00,77.0,77.03,76.98,77.02,2733.0,77.0,77.03,76.98,77.02,2733.0
2018-05-30 13:35:00,77.03,77.06,76.96,76.96,3706.0,77.03,77.06,76.96,76.96,3706.0
2018-05-30 13:40:00,76.96,76.96,76.86,76.87,4243.0,76.96,76.96,76.86,76.87,4243.0
2018-05-30 13:45:00,76.86,76.89,76.84,76.89,3006.0,76.86,76.89,76.84,76.89,3006.0
2018-05-30 13:50:00,76.89,76.96,76.84,76.84,4360.0,76.89,76.96,76.84,76.84,4360.0
2018-05-30 13:55:00,76.84,76.91,76.84,76.9,9739.0,76.84,76.91,76.84,76.9,9739.0
2018-05-30 14:00:00,76.9,76.91,76.88,76.89,2822.0,76.9,76.91,76.88,76.89,2822.0
2018-05-30 14:05:00,76.9,76.9,76.86,76.89,7972.0,76.9,76.9,76.86,76.89,7972.0
2018-05-30 14:10:00,76.89,76.93,76.89,76.91,6614.0,76.89,76.93,76.89,76.91,6614.0
2018-05-30 14:15:00,76.91,76.96,76.89,76.95,6723.0,76.91,76.96,76.89,76.95,6723.0
2018-05-30 14:20:00,76.97,77.0,76.88,76.88,12570.0,76.97,77.0,76.88,76.88,12570.0
2018-05-30 14:25:00,76.89,77.04,76.88,77.04,8412.0,76.89,77.04,76.88,77.04,8412.0
2018-05-30 14:30:00,77.01,77.1,77.01,77.09,3313.0,77.01,77.1,77.01,77.09,3313.0
2018-05-30 14:35:00,77.09,77.11,77.04,77.06,3800.0,77.09,77.11,77.04,77.06,3800.0
2018-05-30 14:40:00,77.03,77.08,77.03,77.05,5725.0,77.03,77.08,77.03,77.05,5725.0
2018-05-30 14:45:00,77.02,77.08,76.96,77.01,13160.0,77.02,77.08,76.96,77.01,13160.0
2018-05-30 14:50:00,77.0,77.13,77.0,77.07,13223.0,77.0,77.13,77.0,77.07,13223.0
2018-05-30 14:55:00,77.06,77.22,77.06,77.14,16388.0,77.06,77.22,77.06,77.14,16388.0
2018-05-30 15:00:00,77.14,77.18,77.12,77.15,15008.0,77.14,77.18,77.12,77.15,15008.0
2018-05-30 15:05:00,77.15,77.18,77.12,77.18,17398.0,77.15,77.18,77.12,77.18,17398.0
2018-05-30 15:10:00,77.19,77.23,77.17,77.23,4898.0,77.19,77.23,77.17,77.23,4898.0
2018-05-30 15:15:00,77.21,77.29,77.2,77.23,4947.0,77.21,77.29,77.2,77.23,4947.0
2018-05-30 15:20:00,77.24,77.31,77.23,77.29,9064.0,77.24,77.31,77.23,77.29,9064.0
2018-05-30 15:25:00,77.27,77.28,77.13,77.14,13068.0,77.27,77.28,77.13,77.14,13068.0
2018-05-30 15:30:00,77.12,77.2,77.07,77.2,13426.0,77.12,77.2,77.07,77.2,13426.0
2018-05-30 15:35:00,77.2,77.2,77.01,77.01,12827.0,77.2,77.2,77.01,77.01,12827.0
2018-05-30 15:40:00,77.02,77.07,76.98,77.07,11212.0,77.02,77.07,76.98,77.07,11212.0
2018-05-30 15:45:00,77.07,77.07,77.0,77.04,29397.0,77.07,77.07,77.0,77.04,29397.0
2018-05-30 15:50:00,77.05,77.06,76.95,76.95,30696.0,77.05,77.06,76.95,76.95,30696.0
2018-05-30 15:55:00,76.95,76.99,76.85,76.95,103483.0,76.95,76.99,76.85,76.95,103483.0
2018-05-31 09:30:00,77.25,77.25,76.8,76.81,23345.0,77.25,77.25,76.8,76.81,23345.0
2018-05-31 09:35:00,76.86,77.61,76.75,77.6,9403.0,76.86,77.61,76.75,77.6,9403.0
2018-05-31 09:40:00,77.51,77.6,77.02,77.29,9515.0,77.51,77.6,77.02,77.29,9515.0
2018-05-31 09:45:00,77.27,77.46,77.25,77.28,10901.0,77.27,77.46,77.25,77.28,10901.0
2018-05-31 09:50:00,77.3,77.41,77.24,77.41,10948.0,77.3,77.41,77.24,77.41,10948.0
2018-05-31 09:55:00,77.47,77.52,77.4,77.48,10722.0,77.47,77.52,77.4,77.48,10722.0
2018-05-31 10:00:00,77.48,77.5,77.13,77.19,19066.0,77.48,77.5,77.13,77.19,19066.0
2018-05-31 10:05:00,77.21,77.23,77.11,77.22,29120.0,77.21,77.23,77.11,77.22,29120.0
2018-05-31 10:10:00,77.23,77.34,77.21,77.26,4700.0,77.23,77.34,77.21,77.26,4700.0
2018-05-31 10:15:00,77.27,77.27,77.17,77.17,2938.0,77.27,77.27,77.17,77.17,2938.0
2018-05-31 10:20:00,77.2,77.27,77.17,77.25,7101.0,77.2,77.27,77.17,77.25,7101.0
2018-05-31 10:25:00,77.22,77.35,77.2,77.3,6000.0,77.22,77.35,77.2,77.3,6000.0
2018-05-31 10:30:00,77.31,77.42,77.29,77.42,4040.0,77.31,77.42,77.29,77.42,4040.0
2018-05-31 10:35:00,77.39,77.41,77.31,77.31,4854.0,77.39,77.41,77.31,77.31,4854.0
2018-05-31 10:40:00,77.32,77.34,77.25,77.31,8800.0,77.32,77.34,77.25,77.31,8800.0
2018-05-31 10:45:00,77.31,77.34,77.26,77.33,9114.0,77.31,77.34,77.26,77.33,9114.0
2018-05-31 10:50:00,77.27,77.49,77.27,77.49,10756.0,77.27,77.49,77.27,77.49,10756.0
2018-05-31 10:55:00,77.47,77.52,77.36,77.36,3644.0,77.47,77.52,77.36,77.36,3644.0
2018-05-31 11:00:00,77.3,77.6,77.3,77.57,11381.0,77.3,77.6,77.3,77.57,11381.0
2018-05-31 11:05:00,77.55,77.72,77.55,77.7,7577.0,77.55,77.72,77.55,77.7,7577.0
2018-05-31 11:10:00,77.73,77.74,77.6,77.6,4164.0,77.73,77.74,77.6,77.6,4164.0
2018-05-31 11:15:00,77.6,77.62,77.26,77.3,126553.0,77.6,77.62,77.26,77.3,126553.0
2018-05-31 11:20:00,77.28,77.52,77.28,77.52,20106.0,77.28,77.52,77.28,77.52,20106.0
2018-05-31 11:25:00,77.54,77.55,77.36,77.42,11575.0,77.54,77.55,77.36,77.42,11575.0
2018-05-31 11:30:00,77.42,77.49,77.36,77.42,9892.0,77.42,77.49,77.36,77.42,9892.0
2018-05-31 11:35:00,77.41,77.76,77.38,77.76,6881.0,77.41,77.76,77.38,77.76,6881.0
2018-05-31 11:40:00,77.77,77.96,77.77,77.93,22165.0,77.77,77.96,77.77,77.93,22165.0
2018-05-31 11:45:00,77.9,77.96,77.82,77.83,9286.0,77.9,77.96,77.82,77.83,9286.0
2018-05-31 11:50:00,77.86,77.86,77.66,77.7,5105.0,77.86,77.86,77.66,77.7,5105.0
2018-05-31 11:55:00,77.75,77.85,77.72,77.77,16126.0,77.75,77.85,77.72,77.77,16126.0
2018-05-31 12:00:00,77.78,77.91,77.78,77.91,5290.0,77.78,77.91,77.78,77.91,5290.0
2018-05-31 12:05:00,77.91,77.91,77.75,77.75,7948.0,77.91,77.91,77.75,77.75,7948.0
2018-05-31 12:10:00,77.75,77.78,77.68,77.68,4574.0,77.75,77.78,77.68,77.68,4574.0
2018-05-31 12:15:00,77.75,77.78,77.69,77.7,3685.0,77.75,77.78,77.69,77.7,3685.0
2018-05-31 12:20:00,77.68,77.72,77.65,77.7,3292.0,77.68,77.72,77.65,77.7,3292.0
2018-05-31 12:25:00,77.69,77.7,77.52,77.52,3201.0,77.69,77.7,77.52,77.52,3201.0
2018-05-31 12:30:00,77.52,77.67,77.52,77.62,7500.0,77.52,77.67,77.52,77.62,7500.0
2018-05-31 12:35:00,77.62,77.64,77.53,77.57,5019.0,77.62,77.64,77.53,77.57,5019.0
2018-05-31 12:40:00,77.58,77.61,77.53,77.61,3500.0,77.58,77.61,77.53,77.61,3500.0
2018-05-31 12:45:00,77.62,77.76,77.58,77.75,6761.0,77.62,77.76,77.58,77.75,6761.0
2018-05-31 12:50:00,77.75,77.75,77.3,77.34,22545.0,77.75,77.75,77.3,77.34,22545.0
2018-05-31 12:55:00,77.34,77.55,77.28,77.4,13628.0,77.34,77.55,77.28,77.4,13628.0
2018-05-31 13:00:00,77.43,77.43,77.36,77.37,4103.0,77.43,77.43,77.36,77.37,4103.0
2018-05-31 13:05:00,77.39,77.4,77.34,77.37,6065.0,77.39,77.4,77.34,77.37,6065.0
2018-05-31 13:10:00,77.38,77.48,77.38,77.42,7091.0,77.38,77.48,77.38,77.42,7091.0
2018-05-31 13:15:00,77.43,77.55,77.43,77.55,5450.0,77.43,77.55,77.43,77.55,5450.0
2018-05-31 13:20:00,77.55,77.55,77.4,77.43,5249.0,77.55,77.55,77.4,77.43,5249.0
2018-05-31 13:25:00,77.44,77.51,77.42,77.5,4101.0,77.44,77.51,77.42,77.5,4101.0
2018-05-31 13:30:00,77.5,77.5,77.38,77.42,7195.0,77.5,77.5,77.38,77.42,7195.0
2018-05-31 13:35:00,77.44,77.54,77.43,77.53,9515.0,77.44,77.54,77.43,77.53,9515.0
2018-05-31 13:40:00,77.52,77.54,77.43,77.51,11895.0,77.52,77.54,77.43,77.51,11895.0
2018-05-31 13:45:00,77.53,77.53,77.43,77.43,3305.0,77.53,77.53,77.43,77.43,3305.0
2018-05-31 13:50:00,77.44,77.44,77.28,77.3,6242.0,77.44,77.44,77.28,77.3,6242.0
2018-05-31 13:55:00,77.27,77.35,77.26,77.3,12843.0,77.27,77.35,77.26,77.3,12843.0
2018-05-31 14:00:00,77.28,77.28,77.16,77.25,10404.0,77.28,77.28,77.16,77.25,10404.0
2018-05-31 14:05:00,77.22,77.25,77.15,77.18,9686.0,77.22,77.25,77.15,77.18,9686.0
2018-05-31 14:10:00,77.17,77.3,77.01,77.3,25245.0,77.17,77.3,77.01,77.3,25245.0
2018-05-31 14:15:00,77.32,77.33,77.21,77.24,9991.0,77.32,77.33,77.21,77.24,9991.0
2018-05-31 14:20:00,77.27,77.33,77.26,77.33,8272.0,77.27,77.33,77.26,77.33,8272.0
2018-05-31 14:25:00,77.33,77.35,77.24,77.25,8535.0,77.33,77.35,77.24,77.25,8535.0
2018-05-31 14:30:00,77.26,77.27,77.16,77.22,16936.0,77.26,77.27,77.16,77.22,16936.0
2018-05-31 14:35:00,77.22,77.36,77.22,77.33,9022.0,77.22,77.36,77.22,77.33,9022.0
2018-05-31 14:40:00,77.34,77.35,77.31,77.34,7099.0,77.34,77.35,77.31,77.34,7099.0
2018-05-31 14:45:00,77.34,77.37,77.29,77.37,12030.0,77.34,77.37,77.29,77.37,12030.0
2018-05-31 14:50:00,77.36,77.4,77.29,77.37,11741.0,77.36,77.4,77.29,77.37,11741.0
2018-05-31 14:55:00,77.36,77.41,77.27,77.38,16440.0,77.36,77.41,77.27,77.38,16440.0
2018-05-31 15:00:00,77.38,77.46,77.36,77.46,21422.0,77.38,77.46,77.36,77.46,21422.0
2018-05-31 15:05:00,77.45,77.57,77.45,77.51,13414.0,77.45,77.57,77.45,77.51,13414.0
2018-05-31 15:10:00,77.53,77.57,77.49,77.56,11735.0,77.53,77.57,77.49,77.56,11735.0
2018-05-31 15:15:00,77.57,77.58,77.5,77.5,13769.0,77.57,77.58,77.5,77.5,13769.0
2018-05-31 15:20:00,77.5,77.59,77.47,77.56,26041.0,77.5,77.59,77.47,77.56,26041.0
2018-05-31 15:25:00,77.56,77.56,77.49,77.56,12070.0,77.56,77.56,77.49,77.56,12070.0
2018-05-31 15:30:00,77.56,77.56,77.46,77.46,16095.0,77.56,77.56,77.46,77.46,16095.0
2018-05-31 15:35:00,77.45,77.55,77.44,77.54,22339.0,77.45,77.55,77.44,77.54,22339.0
2018-05-31 15:40:00,77.54,77.55,77.45,77.47,28980.0,77.54,77.55,77.45,77.47,28980.0
2018-05-31 15:45:00,77.46,77.52,77.44,77.49,39796.0,77.46,77.52,77.44,77.49,39796.0
2018-05-31 15:50:00,77.48,77.63,77.42,77.53,50206.0,77.48,77.63,77.42,77.53,50206.0
2018-05-31 15:55:00,77.52,77.56,77.31,77.37,103335.0,77.52,77.56,77.31,77.37,103335.0
2018-06-01 09:30:00,78.0,78.59,78.0,78.59,23439.0,78.0,78.59,78.0,78.59,23439.0
2018-06-01 09:35:00,78.54,78.67,78.41,78.55,16540.0,78.54,78.67,78.41,78.55,16540.0
2018-06-01 09:40:00,78.55,78.81,78.5,78.62,17214.0,78.55,78.81,78.5,78.62,17214.0
2018-06-01 09:45:00,78.55,78.79,78.48,78.71,11705.0,78.55,78.79,78.48,78.71,11705.0
2018-06-01 09:50:00,78.71,78.74,78.48,78.56,21066.0,78.71,78.74,78.48,78.56,21066.0
2018-06-01 09:55:00,78.6,78.65,78.26,78.34,8027.0,78.6,78.65,78.26,78.34,8027.0
2018-06-01 10:00:00,78.26,78.78,78.26,78.71,8179.0,78.26,78.78,78.26,78.71,8179.0
2018-06-01 10:05:00,78.81,78.81,78.2,78.31,16351.0,78.81,78.81,78.2,78.31,16351.0
2018-06-01 10:10:00,78.35,78.52,78.33,78.37,15939.0,78.35,78.52,78.33,78.37,15939.0
2018-06-01 10:15:00,78.37,78.39,78.18,78.27,19595.0,78.37,78.39,78.18,78.27,19595.0
2018-06-01 10:20:00,78.32,78.58,78.32,78.5,11977.0,78.32,78.58,78.32,78.5,11977.0
2018-06-01 10:25:00,78.47,78.9,78.47,78.75,18884.0,78.47,78.9,78.47,78.75,18884.0
2018-06-01 10:30:00,78.86,78.95,78.65,78.8,12163.0,78.86,78.95,78.65,78.8,12163.0
2018-06-01 10:35:00,78.82,78.89,78.72,78.8,9467.0,78.82,78.89,78.72,78.8,9467.0
2018-06-01 10:40:00,78.77,78.95,78.75,78.92,16600.0,78.77,78.95,78.75,78.92,16600.0
2018-06-01 10:45:00,78.93,79.34,78.86,79.28,36319.0,78.93,79.34,78.86,79.28,36319.0
2018-06-01 10:50:00,79.28,79.39,79.19,79.23,21972.0,79.28,79.39,79.19,79.23,21972.0
2018-06-01 10:55:00,79.25,79.35,79.23,79.24,12918.0,79.25,79.35,79.23,79.24,12918.0
2018-06-01 11:00:00,79.23,79.32,79.22,79.22,10529.0,79.23,79.32,79.22,79.22,10529.0
2018-06-01 11:05:00,79.22,79.23,79.07,79.18,5245.0,79.22,79.23,79.07,79.18,5245.0
2018-06-01 11:10:00,79.24,79.24,78.97,79.05,10205.0,79.24,79.24,78.97,79.05,10205.0
2018-06-01 11:15:00,79.06,79.18,79.02,79.14,7235.0,79.06,79.18,79.02,79.14,7235.0
2018-06-01 11:20:00,79.15,79.62,79.15,79.62,30809.0,79.15,79.62,79.15,79.62,30809.0
2018-06-01 11:25:00,79.61,80.0,79.58,79.7,46317.0,79.61,80.0,79.58,79.7,46317.0
2018-06-01 11:30:00,79.7,79.7,79.45,79.55,13747.0,79.7,79.7,79.45,79.55,13747.0
2018-06-01 11:35:00,79.53,79.73,79.53,79.62,28998.0,79.53,79.73,79.53,79.62,28998.0
2018-06-01 11:40:00,79.62,79.77,79.61,79.77,25548.0,79.62,79.77,79.61,79.77,25548.0
2018-06-01 11:45:00,79.76,79.96,79.72,79.81,16890.0,79.76,79.96,79.72,79.81,16890.0
2018-06-01 11:50:00,79.85,80.03,79.84,79.84,23662.0,79.85,80.03,79.84,79.84,23662.0
2018-06-01 11:55:00,79.89,80.06,79.85,79.9,10495.0,79.89,80.06,79.85,79.9,10495.0
2018-06-01 12:00:00,79.94,80.02,79.74,80.0,12186.0,79.94,80.02,79.74,80.0,12186.0
2018-06-01 12:05:00,80.01,80.08,79.94,80.06,11543.0,80.01,80.08,79.94,80.06,11543.0
2018-06-01 12:10:00,80.04,80.08,80.01,80.03,5399.0,80.04,80.08,80.01,80.03,5399.0
2018-06-01 12:15:00,79.98,80.01,79.86,79.96,11220.0,79.98,80.01,79.86,79.96,11220.0
2018-06-01 12:20:00,79.97,80.02,79.92,79.98,7359.0,79.97,80.02,79.92,79.98,7359.0
2018-06-01 12:25:00,80.02,80.07,79.94,79.96,9182.0,80.02,80.07,79.94,79.96,9182.0
2018-06-01 12:30:00,79.97,80.09,79.94,79.98,12187.0,79.97,80.09,79.94,79.98,12187.0
2018-06-01 12:35:00,79.99,80.14,79.99,80.11,18718.0,79.99,80.14,79.99,80.11,18718.0
2018-06-01 12:40:00,80.13,80.18,80.1,80.16,5212.0,80.13,80.18,80.1,80.16,5212.0
2018-06-01 12:45:00,80.16,80.51,80.16,80.49,21602.0,80.16,80.51,80.16,80.49,21602.0
2018-06-01 12:50:00,80.49,80.51,80.32,80.32,9163.0,80.49,80.51,80.32,80.32,9163.0
2018-06-01 12:55:00,80.34,80.49,80.34,80.49,6882.0,80.34,80.49,80.34,80.49,6882.0
2018-06-01 13:00:00,80.5,80.5,80.3,80.3,7480.0,80.5,80.5,80.3,80.3,7480.0
2018-06-01 13:05:00,80.31,80.38,80.23,80.34,14295.0,80.31,80.38,80.23,80.34,14295.0
2018-06-01 13:10:00,80.34,80.42,80.33,80.39,12422.0,80.34,80.42,80.33,80.39,12422.0
2018-06-01 13:15:00,80.39,80.39,80.2,80.31,7177.0,80.39,80.39,80.2,80.31,7177.0
2018-06-01 13:20:00,80.3,80.32,80.27,80.27,12568.0,80.3,80.32,80.27,80.27,12568.0
2018-06-01 13:25:00,80.26,80.26,80.05,80.12,22304.0,80.26,80.26,80.05,80.12,22304.0
2018-06-01 13:30:00,80.14,80.25,80.13,80.25,3787.0,80.14,80.25,80.13,80.25,3787.0
2018-06-01 13:35:00,80.24,80.3,80.23,80.25,8018.0,80.24,80.3,80.23,80.25,8018.0
2018-06-01 13:40:00,80.27,80.31,80.21,80.22,5499.0,80.27,80.31,80.21,80.22,5499.0
2018-06-01 13:45:00,80.21,80.32,80.18,80.29,17687.0,80.21,80.32,80.18,80.29,17687.0
2018-06-01 13:50:00,80.28,80.32,80.21,80.29,8942.0,80.28,80.32,80.21,80.29,8942.0
2018-06-01 13:55:00,80.29,80.3,80.17,80.18,11799.0,80.29,80.3,80.17,80.18,11799.0
2018-06-01 14:00:00,80.16,80.16,80.07,80.12,11638.0,80.16,80.16,80.07,80.12,11638.0
2018-06-01 14:05:00,80.13,80.23,80.11,80.12,10973.0,80.13,80.23,80.11,80.12,10973.0
2018-06-01 14:10:00,80.11,80.25,80.08,80.21,11880.0,80.11,80.25,80.08,80.21,11880.0
2018-06-01 14:15:00,80.18,80.2,80.1,80.12,16646.0,80.18,80.2,80.1,80.12,16646.0
2018-06-01 14:20:00,80.13,80.15,80.1,80.1,9830.0,80.13,80.15,80.1,80.1,9830.0
2018-06-01 14:25:00,80.09,80.09,79.98,80.0,21674.0,80.09,80.09,79.98,80.0,21674.0
2018-06-01 14:30:00,80.0,80.11,79.95,80.04,20048.0,80.0,80.11,79.95,80.04,20048.0
2018-06-01 14:35:00,80.04,80.06,79.95,79.99,11731.0,80.04,80.06,79.95,79.99,11731.0
2018-06-01 14:40:00,79.97,79.99,79.94,79.95,6646.0,79.97,79.99,79.94,79.95,6646.0
2018-06-01 14:45:00,79.93,79.95,79.81,79.87,12134.0,79.93,79.95,79.81,79.87,12134.0
2018-06-01 14:50:00,79.87,79.93,79.86,79.91,6584.0,79.87,79.93,79.86,79.91,6584.0
2018-06-01 14:55:00,79.91,79.96,79.81,79.83,8802.0,79.91,79.96,79.81,79.83,8802.0
2018-06-01 15:00:00,79.81,79.85,79.75,79.81,13888.0,79.81,79.85,79.75,79.81,13888.0
2018-06-01 15:05:00,79.82,79.84,79.74,79.81,11814.0,79.82,79.84,79.74,79.81,11814.0
2018-06-01 15:10:00,79.82,79.87,79.79,79.87,9225.0,79.82,79.87,79.79,79.87,9225.0
2018-06-01 15:15:00,79.85,79.85,79.79,79.84,9787.0,79.85,79.85,79.79,79.84,9787.0
2018-06-01 15:20:00,79.83,79.96,79.81,79.92,17914.0,79.83,79.96,79.81,79.92,17914.0
2018-06-01 15:25:00,79.93,79.96,79.85,79.91,9151.0,79.93,79.96,79.85,79.91,9151.0
2018-06-01 15:30:00,79.9,79.96,79.81,79.95,10210.0,79.9,79.96,79.81,79.95,10210.0
2018-06-01 15:35:00,79.93,79.99,79.75,79.84,17930.0,79.93,79.99,79.75,79.84,17930.0
2018-06-01 15:40:00,79.84,79.92,79.76,79.76,14503.0,79.84,79.92,79.76,79.76,14503.0
2018-06-01 15:45:00,79.76,79.94,79.72,79.86,26983.0,79.76,79.94,79.72,79.86,26983.0
2018-06-01 15:50:00,79.89,79.95,79.74,79.86,29848.0,79.89,79.95,79.74,79.86,29848.0
2018-06-01 15:55:00,79.86,79.86,79.71,79.8,64355.0,79.86,79.86,79.71,79.8,64355.0
2018-06-04 09:30:00,79.5,80.39,79.4,79.86,128792.0,79.5,80.39,79.4,79.86,128792.0
2018-06-04 09:35:00,79.98,80.34,79.83,79.86,30148.0,79.98,80.34,79.83,79.86,30148.0
2018-06-04 09:40:00,79.81,80.01,79.81,79.83,16923.0,79.81,80.01,79.81,79.83,16923.0
2018-06-04 09:45:00,79.86,80.1,79.83,80.06,35541.0,79.86,80.1,79.83,80.06,35541.0
2018-06-04 09:50:00,80.02,80.08,79.68,79.69,38049.0,80.02,80.08,79.68,79.69,38049.0
2018-06-04 09:55:00,79.67,79.79,79.51,79.69,20028.0,79.67,79.79,79.51,79.69,20028.0
2018-06-04 10:00:00,79.69,79.69,79.02,79.36,23439.0,79.69,79.69,79.02,79.36,23439.0
2018-06-04 10:05:00,79.38,79.56,79.32,79.4,18900.0,79.38,79.56,79.32,79.4,18900.0
2018-06-04 10:10:00,79.43,79.48,79.27,79.36,25756.0,79.43,79.48,79.27,79.36,25756.0
2018-06-04 10:15:00,79.37,79.73,79.35,79.71,11251.0,79.37,79.73,79.35,79.71,11251.0
2018-06-04 10:20:00,79.73,79.89,79.73,79.81,7584.0,79.73,79.89,79.73,79.81,7584.0
2018-06-04 10:25:00,79.82,79.87,79.66,79.67,10274.0,79.82,79.87,79.66,79.67,10274.0
2018-06-04 10:30:00,79.61,79.73,79.57,79.58,9178.0,79.61,79.73,79.57,79.58,9178.0
2018-06-04 10:35:00,79.61,79.74,79.61,79.71,9515.0,79.61,79.74,79.61,79.71,9515.0
2018-06-04 10:40:00,79.71,80.13,79.71,80.13,14411.0,79.71,80.13,79.71,80.13,14411.0
2018-06-04 10:45:00,80.13,80.21,79.91,79.92,18226.0,80.13,80.21,79.91,79.92,18226.0
2018-06-04 10:50:00,79.93,79.98,79.82,79.98,10893.0,79.93,79.98,79.82,79.98,10893.0
2018-06-04 10:55:00,79.94,80.11,79.84,79.99,10704.0,79.94,80.11,79.84,79.99,10704.0
2018-06-04 11:00:00,80.03,80.11,80.0,80.04,12763.0,80.03,80.11,80.0,80.04,12763.0
2018-06-04 11:05:00,80.06,80.29,80.06,80.27,9372.0,80.06,80.29,80.06,80.27,9372.0
2018-06-04 11:10:00,80.27,80.47,80.24,80.34,24957.0,80.27,80.47,80.24,80.34,24957.0
2018-06-04 11:15:00,80.34,80.9,80.33,80.86,31373.0,80.34,80.9,80.33,80.86,31373.0
2018-06-04 11:20:00,80.78,80.84,80.57,80.59,17414.0,80.78,80.84,80.57,80.59,17414.0
2018-06-04 11:25:00,80.57,80.68,80.42,80.56,14393.0,80.57,80.68,80.42,80.56,14393.0
2018-06-04 11:30:00,80.55,80.63,80.49,80.49,14673.0,80.55,80.63,80.49,80.49,14673.0
2018-06-04 11:35:00,80.51,80.67,80.47,80.67,14036.0,80.51,80.67,80.47,80.67,14036.0
2018-06-04 11:40:00,80.63,80.75,80.57,80.58,18200.0,80.63,80.75,80.57,80.58,18200.0
2018-06-04 11:45:00,80.54,80.69,80.52,80.67,10390.0,80.54,80.69,80.52,80.67,10390.0
2018-06-04 11:50:00,80.68,80.7,80.53,80.6,8331.0,80.68,80.7,80.53,80.6,8331.0
2018-06-04 11:55:00,80.6,80.69,80.6,80.67,4859.0,80.6,80.69,80.6,80.67,4859.0
2018-06-04 12:00:00,80.66,80.87,80.64,80.83,21141.0,80.66,80.87,80.64,80.83,21141.0
2018-06-04 12:05:00,80.82,80.86,80.64,80.64,10200.0,80.82,80.86,80.64,80.64,10200.0
2018-06-04 12:10:00,80.63,80.81,80.63,80.8,10781.0,80.63,80.81,80.63,80.8,10781.0
2018-06-04 12:15:00,80.82,80.99,80.81,80.99,12365.0,80.82,80.99,80.81,80.99,12365.0
2018-06-04 12:20:00,80.95,81.28,80.95,81.1,30051.0,80.95,81.28,80.95,81.1,30051.0
2018-06-04 12:25:00,81.12,81.32,81.08,81.23,19142.0,81.12,81.32,81.08,81.23,19142.0
2018-06-04 12:30:00,81.24,81.27,81.19,81.27,14927.0,81.24,81.27,81.19,81.27,14927.0
2018-06-04 12:35:00,81.28,81.47,81.25,81.26,16800.0,81.28,81.47,81.25,81.26,16800.0
2018-06-04 12:40:00,81.25,81.3,81.02,81.07,13535.0,81.25,81.3,81.02,81.07,13535.0
2018-06-04 12:45:00,81.07,81.08,80.96,81.05,12431.0,81.07,81.08,80.96,81.05,12431.0
2018-06-04 12:50:00,81.04,81.11,80.96,81.11,9383.0,81.04,81.11,80.96,81.11,9383.0
2018-06-04 12:55:00,81.1,81.1,81.01,81.1,9130.0,81.1,81.1,81.01,81.1,9130.0
2018-06-04 13:00:00,81.08,81.17,81.05,81.17,12648.0,81.08,81.17,81.05,81.17,12648.0
2018-06-04 13:05:00,81.19,81.2,80.97,81.0,8630.0,81.19,81.2,80.97,81.0,8630.0
2018-06-04 13:10:00,81.01,81.16,80.98,81.14,15577.0,81.01,81.16,80.98,81.14,15577.0
2018-06-04 13:15:00,81.14,81.17,81.07,81.15,28015.0,81.14,81.17,81.07,81.15,28015.0
2018-06-04 13:20:00,81.19,81.23,81.16,81.17,7259.0,81.19,81.23,81.16,81.17,7259.0
2018-06-04 13:25:00,81.18,81.27,81.14,81.18,13219.0,81.18,81.27,81.14,81.18,13219.0
2018-06-04 13:30:00,81.19,81.27,81.16,81.2,31610.0,81.19,81.27,81.16,81.2,31610.0
2018-06-04 13:35:00,81.2,81.26,81.15,81.24,27816.0,81.2,81.26,81.15,81.24,27816.0
2018-06-04 13:40:00,81.24,81.24,81.12,81.19,27755.0,81.24,81.24,81.12,81.19,27755.0
2018-06-04 13:45:00,81.2,81.23,81.12,81.23,12092.0,81.2,81.23,81.12,81.23,12092.0
2018-06-04 13:50:00,81.23,81.27,81.12,81.21,21895.0,81.23,81.27,81.12,81.21,21895.0
2018-06-04 13:55:00,81.19,81.24,81.13,81.24,41187.0,81.19,81.24,81.13,81.24,41187.0
2018-06-04 14:00:00,81.23,81.31,81.2,81.31,29410.0,81.23,81.31,81.2,81.31,29410.0
2018-06-04 14:05:00,81.3,81.32,81.19,81.24,17550.0,81.3,81.32,81.19,81.24,17550.0
2018-06-04 14:10:00,81.25,81.35,81.24,81.33,16610.0,81.25,81.35,81.24,81.33,16610.0
2018-06-04 14:15:00,81.32,81.38,81.19,81.26,27129.0,81.32,81.38,81.19,81.26,27129.0
2018-06-04 14:20:00,81.23,81.35,81.12,81.35,22890.0,81.23,81.35,81.12,81.35,22890.0
2018-06-04 14:25:00,81.36,81.42,81.33,81.41,12153.0,81.36,81.42,81.33,81.41,12153.0
2018-06-04 14:30:00,81.4,81.42,81.2,81.26,11345.0,81.4,81.42,81.2,81.26,11345.0
2018-06-04 14:35:00,81.25,81.35,81.23,81.35,18631.0,81.25,81.35,81.23,81.35,18631.0
2018-06-04 14:40:00,81.32,81.39,81.27,81.36,9040.0,81.32,81.39,81.27,81.36,9040.0
2018-06-04 14:45:00,81.36,81.45,81.25,81.27,11316.0,81.36,81.45,81.25,81.27,11316.0
2018-06-04 14:50:00,81.24,81.32,81.22,81.28,13753.0,81.24,81.32,81.22,81.28,13753.0
2018-06-04 14:55:00,81.29,81.39,81.27,81.38,14174.0,81.29,81.39,81.27,81.38,14174.0
2018-06-04 15:00:00,81.37,81.37,81.25,81.32,28665.0,81.37,81.37,81.25,81.32,28665.0
2018-06-04 15:05:00,81.31,81.42,81.31,81.36,13410.0,81.31,81.42,81.31,81.36,13410.0
2018-06-04 15:10:00,81.37,81.5,81.37,81.44,14940.0,81.37,81.5,81.37,81.44,14940.0
2018-06-04 15:15:00,81.42,81.59,81.42,81.5,12864.0,81.42,81.59,81.42,81.5,12864.0
2018-06-04 15:20:00,81.51,81.52,81.39,81.46,24498.0,81.51,81.52,81.39,81.46,24498.0
2018-06-04 15:25:00,81.44,81.53,81.42,81.45,28638.0,81.44,81.53,81.42,81.45,28638.0
2018-06-04 15:30:00,81.47,81.5,81.23,81.23,15969.0,81.47,81.5,81.23,81.23,15969.0
2018-06-04 15:35:00,81.23,81.4,81.2,81.32,27081.0,81.23,81.4,81.2,81.32,27081.0
2018-06-04 15:40:00,81.29,81.34,81.21,81.34,19629.0,81.29,81.34,81.21,81.34,19629.0
2018-06-04 15:45:00,81.34,81.59,81.27,81.37,66905.0,81.34,81.59,81.27,81.37,66905.0
2018-06-04 15:50:00,81.39,81.49,81.39,81.47,61670.0,81.39,81.49,81.39,81.47,61670.0
2018-06-04 15:55:00,81.45,81.46,81.36,81.44,135871.0,81.45,81.46,81.36,81.44,135871.0
2018-06-05 09:30:00,81.75,82.49,81.71,82.12,47913.0,81.75,82.49,81.71,82.12,47913.0
2018-06-05 09:35:00,82.06,82.45,82.06,82.37,33462.0,82.06,82.45,82.06,82.37,33462.0
2018-06-05 09:40:00,82.3,82.59,82.14,82.53,30601.0,82.3,82.59,82.14,82.53,30601.0
2018-06-05 09:45:00,82.6,82.66,82.42,82.6,21422.0,82.6,82.66,82.42,82.6,21422.0
2018-06-05 09:50:00,82.5,82.66,82.45,82.45,16778.0,82.5,82.66,82.45,82.45,16778.0
2018-06-05 09:55:00,82.46,82.54,82.32,82.46,21710.0,82.46,82.54,82.32,82.46,21710.0
2018-06-05 10:00:00,82.48,82.64,82.47,82.59,16594.0,82.48,82.64,82.47,82.59,16594.0
2018-06-05 10:05:00,82.61,82.61,82.32,82.32,25039.0,82.61,82.61,82.32,82.32,25039.0
2018-06-05 10:10:00,82.29,82.42,82.08,82.1,39066.0,82.29,82.42,82.08,82.1,39066.0
2018-06-05 10:15:00,82.04,82.04,81.55,81.58,26996.0,82.04,82.04,81.55,81.58,26996.0
2018-06-05 10:20:00,81.55,81.69,81.46,81.69,16328.0,81.55,81.69,81.46,81.69,16328.0
2018-06-05 10:25:00,81.7,81.74,81.48,81.52,21012.0,81.7,81.74,81.48,81.52,21012.0
2018-06-05 10:30:00,81.55,81.69,81.54,81.54,10565.0,81.55,81.69,81.54,81.54,10565.0
2018-06-05 10:35:00,81.55,81.7,81.42,81.65,33195.0,81.55,81.7,81.42,81.65,33195.0
2018-06-05 10:40:00,81.63,81.73,81.57,81.69,10192.0,81.63,81.73,81.57,81.69,10192.0
2018-06-05 10:45:00,81.71,81.72,81.45,81.49,15046.0,81.71,81.72,81.45,81.49,15046.0
2018-06-05 10:50:00,81.5,81.67,81.46,81.58,11015.0,81.5,81.67,81.46,81.58,11015.0
2018-06-05 10:55:00,81.58,81.61,81.51,81.6,8350.0,81.58,81.61,81.51,81.6,8350.0
2018-06-05 11:00:00,81.6,81.86,81.59,81.86,13551.0,81.6,81.86,81.59,81.86,13551.0
2018-06-05 11:05:00,81.82,81.85,81.53,81.54,18087.0,81.82,81.85,81.53,81.54,18087.0
2018-06-05 11:10:00,81.5,81.58,81.5,81.58,8984.0,81.5,81.58,81.5,81.58,8984.0
2018-06-05 11:15:00,81.58,81.58,81.42,81.45,12540.0,81.58,81.58,81.42,81.45,12540.0
2018-06-05 11:20:00,81.45,81.54,81.43,81.49,9684.0,81.45,81.54,81.43,81.49,9684.0
2018-06-05 11:25:00,81.51,81.51,81.08,81.08,75192.0,81.51,81.51,81.08,81.08,75192.0
2018-06-05 11:30:00,81.12,81.32,81.07,81.11,18202.0,81.12,81.32,81.07,81.11,18202.0
2018-06-05 11:35:00,81.07,81.16,80.99,81.04,16859.0,81.07,81.16,80.99,81.04,16859.0
2018-06-05 11:40:00,81.0,81.14,80.96,80.98,13675.0,81.0,81.14,80.96,80.98,13675.0
2018-06-05 11:45:00,80.96,81.2,80.96,81.12,13812.0,80.96,81.2,80.96,81.12,13812.0
2018-06-05 11:50:00,81.08,81.1,81.01,81.02,5035.0,81.08,81.1,81.01,81.02,5035.0
2018-06-05 11:55:00,81.0,81.19,81.0,81.17,14307.0,81.0,81.19,81.0,81.17,14307.0
2018-06-05 12:00:00,81.16,81.24,81.06,81.11,6403.0,81.16,81.24,81.06,81.11,6403.0
2018-06-05 12:05:00,81.1,81.15,81.04,81.11,6477.0,81.1,81.15,81.04,81.11,6477.0
2018-06-05 12:10:00,81.09,81.2,81.04,81.18,7446.0,81.09,81.2,81.04,81.18,7446.0
2018-06-05 12:15:00,81.19,81.19,80.91,80.92,4050.0,81.19,81.19,80.91,80.92,4050.0
2018-06-05 12:20:00,80.9,80.97,80.86,80.89,13415.0,80.9,80.97,80.86,80.89,13415.0
2018-06-05 12:25:00,80.87,80.88,80.78,80.82,9367.0,80.87,80.88,80.78,80.82,9367.0
2018-06-05 12:30:00,80.82,80.86,80.78,80.83,7067.0,80.82,80.86,80.78,80.83,7067.0
2018-06-05 12:35:00,80.83,80.83,80.75,80.75,2445.0,80.83,80.83,80.75,80.75,2445.0
2018-06-05 12:40:00,80.73,80.85,80.72,80.82,10261.0,80.73,80.85,80.72,80.82,10261.0
2018-06-05 12:45:00,80.79,80.89,80.75,80.79,6017.0,80.79,80.89,80.75,80.79,6017.0
2018-06-05 12:50:00,80.78,80.9,80.77,80.88,3222.0,80.78,80.9,80.77,80.88,3222.0
2018-06-05 12:55:00,80.91,80.93,80.83,80.93,17855.0,80.91,80.93,80.83,80.93,17855.0
2018-06-05 13:00:00,80.92,80.98,80.89,80.98,5185.0,80.92,80.98,80.89,80.98,5185.0
2018-06-05 13:05:00,81.0,81.08,80.97,81.06,4733.0,81.0,81.08,80.97,81.06,4733.0
2018-06-05 13:10:00,81.04,81.2,81.04,81.2,5632.0,81.04,81.2,81.04,81.2,5632.0
2018-06-05 13:15:00,81.24,81.31,81.23,81.26,6987.0,81.24,81.31,81.23,81.26,6987.0
2018-06-05 13:20:00,81.3,81.39,81.23,81.36,17981.0,81.3,81.39,81.23,81.36,17981.0
2018-06-05 13:25:00,81.36,81.36,81.2,81.27,4010.0,81.36,81.36,81.2,81.27,4010.0
2018-06-05 13:30:00,81.27,81.36,81.25,81.27,6246.0,81.27,81.36,81.25,81.27,6246.0
2018-06-05 13:35:00,81.27,81.28,81.24,81.28,3350.0,81.27,81.28,81.24,81.28,3350.0
2018-06-05 13:40:00,81.25,81.31,81.24,81.26,6390.0,81.25,81.31,81.24,81.26,6390.0
2018-06-05 13:45:00,81.29,81.3,81.21,81.28,12120.0,81.29,81.3,81.21,81.28,12120.0
2018-06-05 13:50:00,81.27,81.35,81.21,81.23,6935.0,81.27,81.35,81.21,81.23,6935.0
2018-06-05 13:55:00,81.2,81.25,81.09,81.2,8796.0,81.2,81.25,81.09,81.2,8796.0
2018-06-05 14:00:00,81.19,81.21,80.95,80.99,5133.0,81.19,81.21,80.95,80.99,5133.0
2018-06-05 14:05:00,81.03,81.05,80.98,80.98,4164.0,81.03,81.05,80.98,80.98,4164.0
2018-06-05 14:10:00,80.99,81.05,80.97,80.98,7303.0,80.99,81.05,80.97,80.98,7303.0
2018-06-05 14:15:00,80.97,81.28,80.97,81.28,19699.0,80.97,81.28,80.97,81.28,19699.0
2018-06-05 14:20:00,81.28,81.28,81.18,81.22,9185.0,81.28,81.28,81.18,81.22,9185.0
2018-06-05 14:25:00,81.21,81.38,81.21,81.38,8203.0,81.21,81.38,81.21,81.38,8203.0
2018-06-05 14:30:00,81.36,81.39,81.33,81.35,10561.0,81.36,81.39,81.33,81.35,10561.0
2018-06-05 14:35:00,81.37,81.4,81.35,81.37,4242.0,81.37,81.4,81.35,81.37,4242.0
2018-06-05 14:40:00,81.38,81.58,81.36,81.58,10937.0,81.38,81.58,81.36,81.58,10937.0
2018-06-05 14:45:00,81.58,81.68,81.57,81.62,14878.0,81.58,81.68,81.57,81.62,14878.0
2018-06-05 14:50:00,81.62,81.64,81.54,81.62,14551.0,81.62,81.64,81.54,81.62,14551.0
2018-06-05 14:55:00,81.62,82.0,81.56,81.85,46289.0,81.62,82.0,81.56,81.85,46289.0
2018-06-05 15:00:00,81.84,81.84,81.69,81.73,13400.0,81.84,81.84,81.69,81.73,13400.0
2018-06-05 15:05:00,81.7,81.76,81.7,81.74,7491.0,81.7,81.76,81.7,81.74,7491.0
2018-06-05 15:10:00,81.73,81.74,81.62,81.72,15338.0,81.73,81.74,81.62,81.72,15338.0
2018-06-05 15:15:00,81.72,81.73,81.61,81.7,20357.0,81.72,81.73,81.61,81.7,20357.0
2018-06-05 15:20:00,81.69,81.74,81.61,81.62,15413.0,81.69,81.74,81.61,81.62,15413.0
2018-06-05 15:25:00,81.58,81.68,81.58,81.68,19229.0,81.58,81.68,81.58,81.68,19229.0
2018-06-05 15:30:00,81.67,81.77,81.62,81.74,35027.0,81.67,81.77,81.62,81.74,35027.0
2018-06-05 15:35:00,81.74,81.83,81.73,81.76,21155.0,81.74,81.83,81.73,81.76,21155.0
2018-06-05 15:40:00,81.76,81.76,81.6,81.6,15394.0,81.76,81.76,81.6,81.6,15394.0
2018-06-05 15:45:00,81.61,81.63,81.57,81.61,35144.0,81.61,81.63,81.57,81.61,35144.0
2018-06-05 15:50:00,81.61,81.71,81.59,81.7,38121.0,81.61,81.71,81.59,81.7,38121.0
2018-06-05 15:55:00,81.69,81.7,81.52,81.52,53864.0,81.69,81.7,81.52,81.52,53864.0
2018-06-06 09:30:00,81.72,81.97,81.61,81.78,21873.0,81.72,81.97,81.61,81.78,21873.0
2018-06-06 09:35:00,81.85,81.95,81.31,81.49,8410.0,81.85,81.95,81.31,81.49,8410.0
2018-06-06 09:40:00,81.48,81.83,81.46,81.52,3204.0,81.48,81.83,81.46,81.52,3204.0
2018-06-06 09:45:00,81.64,81.64,81.26,81.39,5300.0,81.64,81.64,81.26,81.39,5300.0
2018-06-06 09:50:00,81.37,81.54,81.14,81.31,10326.0,81.37,81.54,81.14,81.31,10326.0
2018-06-06 09:55:00,81.23,81.43,81.2,81.29,9080.0,81.23,81.43,81.2,81.29,9080.0
2018-06-06 10:00:00,81.3,81.45,81.27,81.29,5380.0,81.3,81.45,81.27,81.29,5380.0
2018-06-06 10:05:00,81.34,81.49,81.33,81.49,5723.0,81.34,81.49,81.33,81.49,5723.0
2018-06-06 10:10:00,81.54,81.8,81.53,81.72,5180.0,81.54,81.8,81.53,81.72,5180.0
2018-06-06 10:15:00,81.7,81.84,81.69,81.7,7276.0,81.7,81.84,81.69,81.7,7276.0
2018-06-06 10:20:00,81.77,82.06,81.76,82.06,7915.0,81.77,82.06,81.76,82.06,7915.0
2018-06-06 10:25:00,82.03,82.05,81.6,81.61,19663.0,82.03,82.05,81.6,81.61,19663.0
2018-06-06 10:30:00,81.64,81.67,81.52,81.52,11166.0,81.64,81.67,81.52,81.52,11166.0
2018-06-06 10:35:00,81.58,81.81,81.55,81.68,2607.0,81.58,81.81,81.55,81.68,2607.0
2018-06-06 10:40:00,81.76,81.97,81.76,81.97,4260.0,81.76,81.97,81.76,81.97,4260.0
2018-06-06 10:45:00,81.98,81.99,81.82,81.84,7269.0,81.98,81.99,81.82,81.84,7269.0
2018-06-06 10:50:00,81.86,81.9,81.82,81.82,2075.0,81.86,81.9,81.82,81.82,2075.0
2018-06-06 10:55:00,81.95,82.05,81.95,82.04,7592.0,81.95,82.05,81.95,82.04,7592.0
2018-06-06 11:00:00,82.09,82.09,81.92,82.01,2600.0,82.09,82.09,81.92,82.01,2600.0
2018-06-06 11:05:00,82.05,82.05,81.92,81.99,5429.0,82.05,82.05,81.92,81.99,5429.0
2018-06-06 11:10:00,81.98,82.05,81.96,82.04,8810.0,81.98,82.05,81.96,82.04,8810.0
2018-06-06 11:15:00,82.1,82.25,82.05,82.05,6772.0,82.1,82.25,82.05,82.05,6772.0
2018-06-06 11:20:00,82.08,82.15,81.95,82.03,6046.0,82.08,82.15,81.95,82.03,6046.0
2018-06-06 11:25:00,82.03,82.08,82.02,82.08,2191.0,82.03,82.08,82.02,82.08,2191.0
2018-06-06 11:30:00,82.09,82.11,81.99,82.0,9497.0,82.09,82.11,81.99,82.0,9497.0
2018-06-06 11:35:00,82.0,82.13,81.94,81.94,12135.0,82.0,82.13,81.94,81.94,12135.0
2018-06-06 11:40:00,81.9,81.97,81.9,81.92,2661.0,81.9,81.97,81.9,81.92,2661.0
2018-06-06 11:45:00,81.96,82.01,81.93,82.01,3101.0,81.96,82.01,81.93,82.01,3101.0
2018-06-06 11:50:00,82.04,82.04,81.94,81.95,3760.0,82.04,82.04,81.94,81.95,3760.0
2018-06-06 11:55:00,81.94,81.99,81.93,81.97,2146.0,81.94,81.99,81.93,81.97,2146.0
2018-06-06 12:00:00,81.97,81.97,81.85,81.85,809.0,81.97,81.97,81.85,81.85,809.0
2018-06-06 12:05:00,81.85,81.87,81.77,81.87,4875.0,81.85,81.87,81.77,81.87,4875.0
2018-06-06 12:10:00,81.87,81.87,81.83,81.86,1500.0,81.87,81.87,81.83,81.86,1500.0
2018-06-06 12:15:00,81.82,81.92,81.81,81.88,3600.0,81.82,81.92,81.81,81.88,3600.0
2018-06-06 12:20:00,81.89,81.92,81.86,81.86,1700.0,81.89,81.92,81.86,81.86,1700.0
2018-06-06 12:25:00,81.88,81.89,81.8,81.89,5408.0,81.88,81.89,81.8,81.89,5408.0
2018-06-06 12:30:00,81.9,81.92,81.86,81.88,2323.0,81.9,81.92,81.86,81.88,2323.0
2018-06-06 12:35:00,81.86,81.93,81.85,81.87,4258.0,81.86,81.93,81.85,81.87,4258.0
2018-06-06 12:40:00,81.9,81.9,81.86,81.86,1214.0,81.9,81.9,81.86,81.86,1214.0
2018-06-06 12:45:00,81.89,81.93,81.89,81.91,1100.0,81.89,81.93,81.89,81.91,1100.0
2018-06-06 12:50:00,81.92,82.0,81.9,82.0,4915.0,81.92,82.0,81.9,82.0,4915.0
2018-06-06 12:55:00,82.04,82.11,82.04,82.09,3200.0,82.04,82.11,82.04,82.09,3200.0
2018-06-06 13:00:00,82.1,82.1,81.96,82.05,3022.0,82.1,82.1,81.96,82.05,3022.0
2018-06-06 13:05:00,82.04,82.11,82.02,82.1,3600.0,82.04,82.11,82.02,82.1,3600.0
2018-06-06 13:10:00,82.12,82.16,82.06,82.06,1440.0,82.12,82.16,82.06,82.06,1440.0
2018-06-06 13:15:00,82.05,82.11,82.04,82.04,3120.0,82.05,82.11,82.04,82.04,3120.0
2018-06-06 13:20:00,82.05,82.05,81.89,82.0,2600.0,82.05,82.05,81.89,82.0,2600.0
2018-06-06 13:25:00,82.04,82.06,81.78,81.78,5244.0,82.04,82.06,81.78,81.78,5244.0
2018-06-06 13:30:00,81.77,81.81,81.73,81.81,4400.0,81.77,81.81,81.73,81.81,4400.0
2018-06-06 13:35:00,81.82,81.95,81.82,81.89,3113.0,81.82,81.95,81.82,81.89,3113.0
2018-06-06 13:40:00,81.91,81.91,81.76,81.76,1500.0,81.91,81.91,81.76,81.76,1500.0
2018-06-06 13:45:00,81.77,81.83,81.77,81.81,2829.0,81.77,81.83,81.77,81.81,2829.0
2018-06-06 13:50:00,81.83,81.84,81.82,81.83,2502.0,81.83,81.84,81.82,81.83,2502.0
2018-06-06 13:55:00,81.82,81.83,81.74,81.77,4347.0,81.82,81.83,81.74,81.77,4347.0
2018-06-06 14:00:00,81.81,81.84,81.78,81.79,1741.0,81.81,81.84,81.78,81.79,1741.0
2018-06-06 14:05:00,81.84,81.84,81.72,81.72,3849.0,81.84,81.84,81.72,81.72,3849.0
2018-06-06 14:10:00,81.73,81.75,81.66,81.66,11463.0,81.73,81.75,81.66,81.66,11463.0
2018-06-06 14:15:00,81.68,81.81,81.68,81.79,9070.0,81.68,81.81,81.68,81.79,9070.0
2018-06-06 14:20:00,81.78,81.78,81.7,81.73,13725.0,81.78,81.78,81.7,81.73,13725.0
2018-06-06 14:25:00,81.75,81.76,81.7,81.7,3180.0,81.75,81.76,81.7,81.7,3180.0
2018-06-06 14:30:00,81.69,81.72,81.6,81.7,6179.0,81.69,81.72,81.6,81.7,6179.0
2018-06-06 14:35:00,81.72,81.83,81.72,81.81,5963.0,81.72,81.83,81.72,81.81,5963.0
2018-06-06 14:40:00,81.83,81.92,81.81,81.83,4698.0,81.83,81.92,81.81,81.83,4698.0
2018-06-06 14:45:00,81.84,81.87,81.81,81.87,3590.0,81.84,81.87,81.81,81.87,3590.0
2018-06-06 14:50:00,81.86,81.9,81.81,81.81,8450.0,81.86,81.9,81.81,81.81,8450.0
2018-06-06 14:55:00,81.84,81.88,81.83,81.85,4457.0,81.84,81.88,81.83,81.85,4457.0
2018-06-06 15:00:00,81.84,81.85,81.76,81.76,7981.0,81.84,81.85,81.76,81.76,7981.0
2018-06-06 15:05:00,81.78,81.83,81.77,81.77,5800.0,81.78,81.83,81.77,81.77,5800.0
2018-06-06 15:10:00,81.79,81.84,81.77,81.81,5265.0,81.79,81.84,81.77,81.81,5265.0
2018-06-06 15:15:00,81.81,81.86,81.78,81.81,9045.0,81.81,81.86,81.78,81.81,9045.0
2018-06-06 15:20:00,81.82,81.83,81.79,81.8,5852.0,81.82,81.83,81.79,81.8,5852.0
2018-06-06 15:25:00,81.77,81.9,81.77,81.9,5254.0,81.77,81.9,81.77,81.9,5254.0
2018-06-06 15:30:00,81.89,81.89,81.83,81.86,10530.0,81.89,81.89,81.83,81.86,10530.0
2018-06-06 15:35:00,81.87,81.91,81.85,81.86,12874.0,81.87,81.91,81.85,81.86,12874.0
2018-06-06 15:40:00,81.86,81.88,81.72,81.72,14584.0,81.86,81.88,81.72,81.72,14584.0
2018-06-06 15:45:00,81.73,81.77,81.71,81.74,12452.0,81.73,81.77,81.71,81.74,12452.0
2018-06-06 15:50:00,81.75,81.85,81.74,81.78,16571.0,81.75,81.85,81.74,81.78,16571.0
2018-06-06 15:55:00,81.79,81.88,81.76,81.88,19449.0,81.79,81.88,81.76,81.88,19449.0
2018-06-07 09:30:00,82.19,82.43,81.85,81.86,23561.0,82.19,82.43,81.85,81.86,23561.0
2018-06-07 09:35:00,81.76,81.86,81.63,81.71,5957.0,81.76,81.86,81.63,81.71,5957.0
2018-06-07 09:40:00,81.7,81.74,81.6,81.72,6307.0,81.7,81.74,81.6,81.72,6307.0
2018-06-07 09:45:00,81.72,81.75,81.37,81.37,9719.0,81.72,81.75,81.37,81.37,9719.0
2018-06-07 09:50:00,81.35,81.42,81.21,81.21,9397.0,81.35,81.42,81.21,81.21,9397.0
2018-06-07 09:55:00,81.17,81.18,80.62,80.71,24494.0,81.17,81.18,80.62,80.71,24494.0
2018-06-07 10:00:00,80.71,80.71,80.49,80.53,16569.0,80.71,80.71,80.49,80.53,16569.0
2018-06-07 10:05:00,80.52,80.58,80.21,80.27,17991.0,80.52,80.58,80.21,80.27,17991.0
2018-06-07 10:10:00,80.23,80.25,79.24,79.62,72293.0,80.23,80.25,79.24,79.62,72293.0
2018-06-07 10:15:00,79.64,80.1,79.64,79.78,26109.0,79.64,80.1,79.64,79.78,26109.0
2018-06-07 10:20:00,79.77,79.77,79.41,79.46,23433.0,79.77,79.77,79.41,79.46,23433.0
2018-06-07 10:25:00,79.45,79.5,79.25,79.27,20123.0,79.45,79.5,79.25,79.27,20123.0
2018-06-07 10:30:00,79.27,79.28,78.57,78.74,39139.0,79.27,79.28,78.57,78.74,39139.0
2018-06-07 10:35:00,78.74,78.98,78.71,78.79,7302.0,78.74,78.98,78.71,78.79,7302.0
2018-06-07 10:40:00,78.8,79.16,78.79,79.13,8630.0,78.8,79.16,78.79,79.13,8630.0
2018-06-07 10:45:00,79.08,79.11,78.7,78.82,17680.0,79.08,79.11,78.7,78.82,17680.0
2018-06-07 10:50:00,78.85,78.95,78.66,78.67,10623.0,78.85,78.95,78.66,78.67,10623.0
2018-06-07 10:55:00,78.7,78.94,78.69,78.88,53694.0,78.7,78.94,78.69,78.88,53694.0
2018-06-07 11:00:00,78.89,78.95,78.8,78.8,20044.0,78.89,78.95,78.8,78.8,20044.0
2018-06-07 11:05:00,78.84,79.07,78.83,79.04,41245.0,78.84,79.07,78.83,79.04,41245.0
2018-06-07 11:10:00,79.01,79.26,79.0,79.14,26214.0,79.01,79.26,79.0,79.14,26214.0
2018-06-07 11:15:00,79.12,79.27,79.12,79.22,5819.0,79.12,79.27,79.12,79.22,5819.0
2018-06-07 11:20:00,79.23,79.29,79.21,79.28,8559.0,79.23,79.29,79.21,79.28,8559.0
2018-06-07 11:25:00,79.28,79.48,79.25,79.48,11532.0,79.28,79.48,79.25,79.48,11532.0
2018-06-07 11:30:00,79.5,79.53,79.39,79.44,9150.0,79.5,79.53,79.39,79.44,9150.0
2018-06-07 11:35:00,79.43,79.53,79.35,79.49,21161.0,79.43,79.53,79.35,79.49,21161.0
2018-06-07 11:40:00,79.52,79.55,79.49,79.51,4635.0,79.52,79.55,79.49,79.51,4635.0
2018-06-07 11:45:00,79.5,79.53,79.41,79.5,23955.0,79.5,79.53,79.41,79.5,23955.0
2018-06-07 11:50:00,79.49,79.55,79.43,79.49,14522.0,79.49,79.55,79.43,79.49,14522.0
2018-06-07 11:55:00,79.48,79.64,79.44,79.56,16077.0,79.48,79.64,79.44,79.56,16077.0
2018-06-07 12:00:00,79.56,79.59,79.44,79.44,10088.0,79.56,79.59,79.44,79.44,10088.0
2018-06-07 12:05:00,79.43,79.54,79.43,79.5,11300.0,79.43,79.54,79.43,79.5,11300.0
2018-06-07 12:10:00,79.46,79.48,79.38,79.47,13546.0,79.46,79.48,79.38,79.47,13546.0
2018-06-07 12:15:00,79.41,79.46,79.38,79.44,63808.0,79.41,79.46,79.38,79.44,63808.0
2018-06-07 12:20:00,79.39,79.53,79.35,79.53,26759.0,79.39,79.53,79.35,79.53,26759.0
2018-06-07 12:25:00,79.51,79.7,79.51,79.7,9017.0,79.51,79.7,79.51,79.7,9017.0
2018-06-07 12:30:00,79.69,79.71,79.45,79.5,11527.0,79.69,79.71,79.45,79.5,11527.0
2018-06-07 12:35:00,79.51,79.58,79.44,79.44,6200.0,79.51,79.58,79.44,79.44,6200.0
2018-06-07 12:40:00,79.44,79.45,79.25,79.25,3850.0,79.44,79.45,79.25,79.25,3850.0
2018-06-07 12:45:00,79.29,79.3,79.2,79.21,7140.0,79.29,79.3,79.2,79.21,7140.0
2018-06-07 12:50:00,79.21,79.28,79.14,79.16,4943.0,79.21,79.28,79.14,79.16,4943.0
2018-06-07 12:55:00,79.16,79.17,79.08,79.17,4120.0,79.16,79.17,79.08,79.17,4120.0
2018-06-07 13:00:00,79.15,79.17,79.07,79.14,6202.0,79.15,79.17,79.07,79.14,6202.0
2018-06-07 13:05:00,79.12,79.12,78.99,78.99,6934.0,79.12,79.12,78.99,78.99,6934.0
2018-06-07 13:10:00,78.98,79.02,78.98,78.98,5100.0,78.98,79.02,78.98,78.98,5100.0
2018-06-07 13:15:00,79.0,79.0,78.8,78.81,7535.0,79.0,79.0,78.8,78.81,7535.0
2018-06-07 13:20:00,78.81,79.01,78.8,79.01,7524.0,78.81,79.01,78.8,79.01,7524.0
2018-06-07 13:25:00,79.0,79.0,78.9,78.93,3116.0,79.0,79.0,78.9,78.93,3116.0
2018-06-07 13:30:00,78.91,78.92,78.79,78.89,22883.0,78.91,78.92,78.79,78.89,22883.0
2018-06-07 13:35:00,78.87,78.87,78.65,78.65,7392.0,78.87,78.87,78.65,78.65,7392.0
2018-06-07 13:40:00,78.67,78.68,78.6,78.65,9009.0,78.67,78.68,78.6,78.65,9009.0
2018-06-07 13:45:00,78.63,78.63,78.55,78.58,16492.0,78.63,78.63,78.55,78.58,16492.0
2018-06-07 13:50:00,78.61,78.67,78.58,78.61,7549.0,78.61,78.67,78.58,78.61,7549.0
2018-06-07 13:55:00,78.61,78.64,78.56,78.58,7716.0,78.61,78.64,78.56,78.58,7716.0
2018-06-07 14:00:00,78.57,78.61,78.33,78.45,28117.0,78.57,78.61,78.33,78.45,28117.0
2018-06-07 14:05:00,78.47,78.61,78.43,78.61,12331.0,78.47,78.61,78.43,78.61,12331.0
2018-06-07 14:10:00,78.61,78.76,78.58,78.7,7590.0,78.61,78.76,78.58,78.7,7590.0
2018-06-07 14:15:00,78.73,78.78,78.67,78.76,9868.0,78.73,78.78,78.67,78.76,9868.0
2018-06-07 14:20:00,78.75,78.75,78.59,78.64,8283.0,78.75,78.75,78.59,78.64,8283.0
2018-06-07 14:25:00,78.67,78.69,78.57,78.64,7789.0,78.67,78.69,78.57,78.64,7789.0
2018-06-07 14:30:00,78.61,78.73,78.56,78.73,8948.0,78.61,78.73,78.56,78.73,8948.0
2018-06-07 14:35:00,78.7,78.77,78.69,78.75,6520.0,78.7,78.77,78.69,78.75,6520.0
2018-06-07 14:40:00,78.71,78.89,78.65,78.82,25348.0,78.71,78.89,78.65,78.82,25348.0
2018-06-07 14:45:00,78.84,79.09,78.82,79.06,6150.0,78.84,79.09,78.82,79.06,6150.0
2018-06-07 14:50:00,79.06,79.2,79.06,79.2,5489.0,79.06,79.2,79.06,79.2,5489.0
2018-06-07 14:55:00,79.2,79.31,79.18,79.24,16704.0,79.2,79.31,79.18,79.24,16704.0
2018-06-07 15:00:00,79.26,79.32,79.23,79.32,12744.0,79.26,79.32,79.23,79.32,12744.0
2018-06-07 15:05:00,79.33,79.39,79.24,79.25,8681.0,79.33,79.39,79.24,79.25,8681.0
2018-06-07 15:10:00,79.26,79.3,79.24,79.26,10347.0,79.26,79.3,79.24,79.26,10347.0
2018-06-07 15:15:00,79.25,79.33,79.23,79.3,21236.0,79.25,79.33,79.23,79.3,21236.0
2018-06-07 15:20:00,79.27,79.3,79.19,79.21,8614.0,79.27,79.3,79.19,79.21,8614.0
2018-06-07 15:25:00,79.25,79.34,79.22,79.25,17070.0,79.25,79.34,79.22,79.25,17070.0
2018-06-07 15:30:00,79.26,79.3,79.18,79.27,32006.0,79.26,79.3,79.18,79.27,32006.0
2018-06-07 15:35:00,79.25,79.35,79.25,79.35,14616.0,79.25,79.35,79.25,79.35,14616.0
2018-06-07 15:40:00,79.35,79.37,79.29,79.31,17696.0,79.35,79.37,79.29,79.31,17696.0
2018-06-07 15:45:00,79.32,79.32,79.25,79.27,18388.0,79.32,79.32,79.25,79.27,18388.0
2018-06-07 15:50:00,79.28,79.35,79.27,79.27,26545.0,79.28,79.35,79.27,79.27,26545.0
2018-06-07 15:55:00,79.27,79.35,79.21,79.29,51916.0,79.27,79.35,79.21,79.29,51916.0
2018-06-08 09:30:00,79.23,79.43,79.13,79.26,16906.0,79.23,79.43,79.13,79.26,16906.0
2018-06-08 09:35:00,79.26,79.38,79.2,79.3,28370.0,79.26,79.38,79.2,79.3,28370.0
2018-06-08 09:40:00,79.34,80.26,79.34,80.21,11608.0,79.34,80.26,79.34,80.21,11608.0
2018-06-08 09:45:00,80.13,80.42,79.9,79.92,14200.0,80.13,80.42,79.9,79.92,14200.0
2018-06-08 09:50:00,79.91,80.08,79.76,79.76,9182.0,79.91,80.08,79.76,79.76,9182.0
2018-06-08 09:55:00,79.8,79.81,79.61,79.61,1100.0,79.8,79.81,79.61,79.61,1100.0
2018-06-08 10:00:00,79.63,79.91,79.44,79.77,6521.0,79.63,79.91,79.44,79.77,6521.0
2018-06-08 10:05:00,79.69,79.95,79.66,79.95,10012.0,79.69,79.95,79.66,79.95,10012.0
2018-06-08 10:10:00,79.83,79.86,79.66,79.66,4207.0,79.83,79.86,79.66,79.66,4207.0
2018-06-08 10:15:00,79.63,79.69,79.58,79.62,2709.0,79.63,79.69,79.58,79.62,2709.0
2018-06-08 10:20:00,79.65,79.74,79.62,79.63,3375.0,79.65,79.74,79.62,79.63,3375.0
2018-06-08 10:25:00,79.59,79.63,79.46,79.47,3683.0,79.59,79.63,79.46,79.47,3683.0
2018-06-08 10:30:00,79.41,79.5,79.28,79.28,5653.0,79.41,79.5,79.28,79.28,5653.0
2018-06-08 10:35:00,79.28,79.35,79.04,79.05,12203.0,79.28,79.35,79.04,79.05,12203.0
2018-06-08 10:40:00,79.03,79.05,78.91,79.04,6220.0,79.03,79.05,78.91,79.04,6220.0
2018-06-08 10:45:00,79.06,79.16,79.03,79.05,5632.0,79.06,79.16,79.03,79.05,5632.0
2018-06-08 10:50:00,79.05,79.14,78.91,79.14,7310.0,79.05,79.14,78.91,79.14,7310.0
2018-06-08 10:55:00,79.1,79.1,79.0,79.09,4354.0,79.1,79.1,79.0,79.09,4354.0
2018-06-08 11:00:00,79.11,79.15,79.06,79.14,6890.0,79.11,79.15,79.06,79.14,6890.0
2018-06-08 11:05:00,79.14,79.23,79.11,79.21,4018.0,79.14,79.23,79.11,79.21,4018.0
2018-06-08 11:10:00,79.21,79.3,79.2,79.26,4771.0,79.21,79.3,79.2,79.26,4771.0
2018-06-08 11:15:00,79.27,79.28,79.15,79.17,10068.0,79.27,79.28,79.15,79.17,10068.0
2018-06-08 11:20:00,79.14,79.15,79.01,79.1,7066.0,79.14,79.15,79.01,79.1,7066.0
2018-06-08 11:25:00,79.08,79.16,79.07,79.1,5126.0,79.08,79.16,79.07,79.1,5126.0
2018-06-08 11:30:00,79.11,79.15,79.0,79.0,8956.0,79.11,79.15,79.0,79.0,8956.0
2018-06-08 11:35:00,79.03,79.14,78.95,79.07,7142.0,79.03,79.14,78.95,79.07,7142.0
2018-06-08 11:40:00,79.07,79.1,79.02,79.05,5627.0,79.07,79.1,79.02,79.05,5627.0
2018-06-08 11:45:00,79.07,79.07,78.88,78.88,15543.0,79.07,79.07,78.88,78.88,15543.0
2018-06-08 11:50:00,78.87,78.88,78.76,78.79,16079.0,78.87,78.88,78.76,78.79,16079.0
2018-06-08 11:55:00,78.81,78.85,78.76,78.84,9537.0,78.81,78.85,78.76,78.84,9537.0
2018-06-08 12:00:00,78.82,79.19,78.78,79.19,14237.0,78.82,79.19,78.78,79.19,14237.0
2018-06-08 12:05:00,79.17,79.17,78.97,79.04,9610.0,79.17,79.17,78.97,79.04,9610.0
2018-06-08 12:10:00,79.06,79.07,78.96,79.04,6620.0,79.06,79.07,78.96,79.04,6620.0
2018-06-08 12:15:00,79.03,79.11,79.0,79.07,8041.0,79.03,79.11,79.0,79.07,8041.0
2018-06-08 12:20:00,79.09,79.09,79.05,79.08,2240.0,79.09,79.09,79.05,79.08,2240.0
2018-06-08 12:25:00,79.07,79.1,79.06,79.08,3067.0,79.07,79.1,79.06,79.08,3067.0
2018-06-08 12:30:00,79.06,79.11,79.06,79.08,7300.0,79.06,79.11,79.06,79.08,7300.0
2018-06-08 12:35:00,79.08,79.1,79.05,79.1,2479.0,79.08,79.1,79.05,79.1,2479.0
2018-06-08 12:40:00,79.08,79.09,78.82,78.84,23165.0,79.08,79.09,78.82,78.84,23165.0
2018-06-08 12:45:00,78.86,78.96,78.84,78.88,14195.0,78.86,78.96,78.84,78.88,14195.0
2018-06-08 12:50:00,78.88,78.89,78.75,78.81,16312.0,78.88,78.89,78.75,78.81,16312.0
2018-06-08 12:55:00,78.84,78.93,78.82,78.84,9653.0,78.84,78.93,78.82,78.84,9653.0
2018-06-08 13:00:00,78.84,79.08,78.82,79.04,14819.0,78.84,79.08,78.82,79.04,14819.0
2018-06-08 13:05:00,79.04,79.12,79.03,79.1,10252.0,79.04,79.12,79.03,79.1,10252.0
2018-06-08 13:10:00,79.1,79.15,79.07,79.14,3400.0,79.1,79.15,79.07,79.14,3400.0
2018-06-08 13:15:00,79.12,79.25,79.07,79.17,8966.0,79.12,79.25,79.07,79.17,8966.0
2018-06-08 13:20:00,79.17,79.22,79.17,79.19,3748.0,79.17,79.22,79.17,79.19,3748.0
2018-06-08 13:25:00,79.2,79.22,79.17,79.19,6120.0,79.2,79.22,79.17,79.19,6120.0
2018-06-08 13:30:00,79.2,79.29,79.16,79.27,4718.0,79.2,79.29,79.16,79.27,4718.0
2018-06-08 13:35:00,79.28,79.36,79.27,79.34,2440.0,79.28,79.36,79.27,79.34,2440.0
2018-06-08 13:40:00,79.32,79.33,79.25,79.33,3612.0,79.32,79.33,79.25,79.33,3612.0
2018-06-08 13:45:00,79.33,79.43,79.33,79.34,1670.0,79.33,79.43,79.33,79.34,1670.0
2018-06-08 13:50:00,79.36,79.41,79.26,79.37,6454.0,79.36,79.41,79.26,79.37,6454.0
2018-06-08 13:55:00,79.32,79.35,79.25,79.28,6000.0,79.32,79.35,79.25,79.28,6000.0
2018-06-08 14:00:00,79.27,79.31,79.27,79.29,1514.0,79.27,79.31,79.27,79.29,1514.0
2018-06-08 14:05:00,79.3,79.34,79.29,79.34,1923.0,79.3,79.34,79.29,79.34,1923.0
2018-06-08 14:10:00,79.33,79.34,79.3,79.31,7254.0,79.33,79.34,79.3,79.31,7254.0
2018-06-08 14:15:00,79.31,79.34,79.28,79.33,5734.0,79.31,79.34,79.28,79.33,5734.0
2018-06-08 14:20:00,79.3,79.32,79.29,79.32,2139.0,79.3,79.32,79.29,79.32,2139.0
2018-06-08 14:25:00,79.31,79.39,79.31,79.37,5856.0,79.31,79.39,79.31,79.37,5856.0
2018-06-08 14:30:00,79.38,79.47,79.38,79.39,5419.0,79.38,79.47,79.38,79.39,5419.0
2018-06-08 14:35:00,79.4,79.42,79.37,79.38,4763.0,79.4,79.42,79.37,79.38,4763.0
2018-06-08 14:40:00,79.38,79.4,79.37,79.4,3096.0,79.38,79.4,79.37,79.4,3096.0
2018-06-08 14:45:00,79.4,79.4,79.34,79.36,9989.0,79.4,79.4,79.34,79.36,9989.0
2018-06-08 14:50:00,79.36,79.37,79.35,79.36,3761.0,79.36,79.37,79.35,79.36,3761.0
2018-06-08 14:55:00,79.36,79.37,79.31,79.32,4530.0,79.36,79.37,79.31,79.32,4530.0
2018-06-08 15:00:00,79.32,79.34,79.31,79.32,6837.0,79.32,79.34,79.31,79.32,6837.0
2018-06-08 15:05:00,79.33,79.33,79.28,79.3,7917.0,79.33,79.33,79.28,79.3,7917.0
2018-06-08 15:10:00,79.29,79.32,79.27,79.31,3080.0,79.29,79.32,79.27,79.31,3080.0
2018-06-08 15:15:00,79.31,79.31,79.18,79.2,8418.0,79.31,79.31,79.18,79.2,8418.0
2018-06-08 15:20:00,79.2,79.35,79.19,79.35,5241.0,79.2,79.35,79.19,79.35,5241.0
2018-06-08 15:25:00,79.32,79.35,79.31,79.33,5058.0,79.32,79.35,79.31,79.33,5058.0
2018-06-08 15:30:00,79.32,79.54,79.31,79.54,12464.0,79.32,79.54,79.31,79.54,12464.0
2018-06-08 15:35:00,79.55,79.57,79.52,79.53,6953.0,79.55,79.57,79.52,79.53,6953.0
2018-06-08 15:40:00,79.53,79.54,79.49,79.51,12574.0,79.53,79.54,79.49,79.51,12574.0
2018-06-08 15:45:00,79.5,79.52,79.49,79.51,12902.0,79.5,79.52,79.49,79.51,12902.0
2018-06-08 15:50:00,79.53,79.55,79.49,79.5,24193.0,79.53,79.55,79.49,79.5,24193.0
2018-06-08 15:55:00,79.52,79.62,79.49,79.52,83062.0,79.52,79.62,79.49,79.52,83062.0
2018-06-11 09:30:00,79.51,79.88,79.51,79.71,8815.0,79.51,79.88,79.51,79.71,8815.0
2018-06-11 09:35:00,79.66,79.91,79.58,79.91,13435.0,79.66,79.91,79.58,79.91,13435.0
2018-06-11 09:40:00,79.88,80.11,79.87,80.06,7459.0,79.88,80.11,79.87,80.06,7459.0
2018-06-11 09:45:00,80.15,80.19,79.84,79.85,6322.0,80.15,80.19,79.84,79.85,6322.0
2018-06-11 09:50:00,79.89,79.95,79.61,79.63,21735.0,79.89,79.95,79.61,79.63,21735.0
2018-06-11 09:55:00,79.63,79.96,79.62,79.96,3730.0,79.63,79.96,79.62,79.96,3730.0
2018-06-11 10:00:00,80.01,80.06,79.84,79.97,11242.0,80.01,80.06,79.84,79.97,11242.0
2018-06-11 10:05:00,79.93,80.01,79.81,79.99,4434.0,79.93,80.01,79.81,79.99,4434.0
2018-06-11 10:10:00,79.88,80.03,79.79,80.03,5470.0,79.88,80.03,79.79,80.03,5470.0
2018-06-11 10:15:00,79.99,80.08,79.58,79.71,23526.0,79.99,80.08,79.58,79.71,23526.0
2018-06-11 10:20:00,79.7,79.7,79.46,79.67,18529.0,79.7,79.7,79.46,79.67,18529.0
2018-06-11 10:25:00,79.68,79.68,79.14,79.37,23117.0,79.68,79.68,79.14,79.37,23117.0
2018-06-11 10:30:00,79.31,79.36,79.05,79.14,9325.0,79.31,79.36,79.05,79.14,9325.0
2018-06-11 10:35:00,79.11,79.15,78.83,78.89,21757.0,79.11,79.15,78.83,78.89,21757.0
2018-06-11 10:40:00,78.86,78.99,78.69,78.99,11131.0,78.86,78.99,78.69,78.99,11131.0
2018-06-11 10:45:00,78.98,79.02,78.92,78.93,5317.0,78.98,79.02,78.92,78.93,5317.0
2018-06-11 10:50:00,78.97,79.29,78.97,79.29,6352.0,78.97,79.29,78.97,79.29,6352.0
2018-06-11 10:55:00,79.27,79.49,79.26,79.48,5202.0,79.27,79.49,79.26,79.48,5202.0
2018-06-11 11:00:00,79.52,79.52,79.41,79.52,8217.0,79.52,79.52,79.41,79.52,8217.0
2018-06-11 11:05:00,79.55,79.59,79.39,79.47,11591.0,79.55,79.59,79.39,79.47,11591.0
2018-06-11 11:10:00,79.46,79.61,79.44,79.58,5843.0,79.46,79.61,79.44,79.58,5843.0
2018-06-11 11:15:00,79.6,79.61,79.48,79.48,3304.0,79.6,79.61,79.48,79.48,3304.0
2018-06-11 11:20:00,79.48,79.58,79.46,79.46,8579.0,79.48,79.58,79.46,79.46,8579.0
2018-06-11 11:25:00,79.45,79.62,79.45,79.61,5027.0,79.45,79.62,79.45,79.61,5027.0
2018-06-11 11:30:00,79.59,79.62,79.57,79.58,4826.0,79.59,79.62,79.57,79.58,4826.0
2018-06-11 11:35:00,79.59,79.59,79.46,79.57,4499.0,79.59,79.59,79.46,79.57,4499.0
2018-06-11 11:40:00,79.6,79.77,79.6,79.75,12490.0,79.6,79.77,79.6,79.75,12490.0
2018-06-11 11:45:00,79.74,79.78,79.68,79.77,11761.0,79.74,79.78,79.68,79.77,11761.0
2018-06-11 11:50:00,79.77,79.77,79.63,79.65,9330.0,79.77,79.77,79.63,79.65,9330.0
2018-06-11 11:55:00,79.64,79.83,79.63,79.82,46155.0,79.64,79.83,79.63,79.82,46155.0
2018-06-11 12:00:00,79.79,79.88,79.76,79.76,6928.0,79.79,79.88,79.76,79.76,6928.0
2018-06-11 12:05:00,79.78,79.9,79.78,79.84,3887.0,79.78,79.9,79.78,79.84,3887.0
2018-06-11 12:10:00,79.9,79.9,79.74,79.74,4651.0,79.9,79.9,79.74,79.74,4651.0
2018-06-11 12:15:00,79.75,79.77,79.7,79.76,2850.0,79.75,79.77,79.7,79.76,2850.0
2018-06-11 12:20:00,79.72,79.8,79.72,79.77,4519.0,79.72,79.8,79.72,79.77,4519.0
2018-06-11 12:25:00,79.76,79.79,79.64,79.73,6827.0,79.76,79.79,79.64,79.73,6827.0
2018-06-11 12:30:00,79.72,79.74,79.68,79.73,2000.0,79.72,79.74,79.68,79.73,2000.0
2018-06-11 12:35:00,79.71,79.73,79.67,79.69,2832.0,79.71,79.73,79.67,79.69,2832.0
2018-06-11 12:40:00,79.68,79.68,79.61,79.61,2508.0,79.68,79.68,79.61,79.61,2508.0
2018-06-11 12:45:00,79.63,79.66,79.62,79.63,2100.0,79.63,79.66,79.62,79.63,2100.0
2018-06-11 12:50:00,79.61,79.7,79.58,79.62,4202.0,79.61,79.7,79.58,79.62,4202.0
2018-06-11 12:55:00,79.62,79.63,79.52,79.55,2025.0,79.62,79.63,79.52,79.55,2025.0
2018-06-11 13:00:00,79.58,79.58,79.43,79.43,2636.0,79.58,79.58,79.43,79.43,2636.0
2018-06-11 13:05:00,79.4,79.41,79.31,79.36,4458.0,79.4,79.41,79.31,79.36,4458.0
2018-06-11 13:10:00,79.39,79.41,79.34,79.36,2112.0,79.39,79.41,79.34,79.36,2112.0
2018-06-11 13:15:00,79.34,79.48,79.33,79.4,4212.0,79.34,79.48,79.33,79.4,4212.0
2018-06-11 13:20:00,79.36,79.52,79.36,79.45,3700.0,79.36,79.52,79.36,79.45,3700.0
2018-06-11 13:25:00,79.46,79.56,79.46,79.51,2600.0,79.46,79.56,79.46,79.51,2600.0
2018-06-11 13:30:00,79.51,79.51,79.51,79.51,200.0,79.51,79.51,79.51,79.51,200.0
2018-06-11 13:35:00,79.51,79.6,79.51,79.59,3007.0,79.51,79.6,79.51,79.59,3007.0
2018-06-11 13:40:00,79.6,79.68,79.58,79.62,8540.0,79.6,79.68,79.58,79.62,8540.0
2018-06-11 13:45:00,79.58,79.59,79.52,79.54,2252.0,79.58,79.59,79.52,79.54,2252.0
2018-06-11 13:50:00,79.57,79.68,79.57,79.64,5282.0,79.57,79.68,79.57,79.64,5282.0
2018-06-11 13:55:00,79.66,79.71,79.63,79.71,1936.0,79.66,79.71,79.63,79.71,1936.0
2018-06-11 14:00:00,79.7,79.75,79.67,79.74,3200.0,79.7,79.75,79.67,79.74,3200.0
2018-06-11 14:05:00,79.71,79.72,79.65,79.7,2063.0,79.71,79.72,79.65,79.7,2063.0
2018-06-11 14:10:00,79.7,79.81,79.69,79.75,9487.0,79.7,79.81,79.69,79.75,9487.0
2018-06-11 14:15:00,79.75,79.84,79.74,79.82,2350.0,79.75,79.84,79.74,79.82,2350.0
2018-06-11 14:20:00,79.84,79.9,79.81,79.87,11171.0,79.84,79.9,79.81,79.87,11171.0
2018-06-11 14:25:00,79.88,79.9,79.82,79.89,5791.0,79.88,79.9,79.82,79.89,5791.0
2018-06-11 14:30:00,79.84,79.9,79.84,79.9,8950.0,79.84,79.9,79.84,79.9,8950.0
2018-06-11 14:35:00,79.9,79.9,79.83,79.9,8307.0,79.9,79.9,79.83,79.9,8307.0
2018-06-11 14:40:00,79.9,79.9,79.86,79.89,5399.0,79.9,79.9,79.86,79.89,5399.0
2018-06-11 14:45:00,79.86,79.86,79.71,79.77,6502.0,79.86,79.86,79.71,79.77,6502.0
2018-06-11 14:50:00,79.77,79.78,79.7,79.75,3709.0,79.77,79.78,79.7,79.75,3709.0
2018-06-11 14:55:00,79.72,79.86,79.72,79.86,3670.0,79.72,79.86,79.72,79.86,3670.0
2018-06-11 15:00:00,79.84,79.85,79.78,79.81,7916.0,79.84,79.85,79.78,79.81,7916.0
2018-06-11 15:05:00,79.81,79.83,79.74,79.77,8330.0,79.81,79.83,79.74,79.77,8330.0
2018-06-11 15:10:00,79.78,79.78,79.76,79.78,694.0,79.78,79.78,79.76,79.78,694.0
2018-06-11 15:15:00,79.78,79.79,79.71,79.78,10632.0,79.78,79.79,79.71,79.78,10632.0
2018-06-11 15:20:00,79.77,79.85,79.75,79.75,8273.0,79.77,79.85,79.75,79.75,8273.0
2018-06-11 15:25:00,79.76,79.78,79.7,79.72,6418.0,79.76,79.78,79.7,79.72,6418.0
2018-06-11 15:30:00,79.73,79.79,79.73,79.73,7634.0,79.73,79.79,79.73,79.73,7634.0
2018-06-11 15:35:00,79.73,79.77,79.73,79.77,5539.0,79.73,79.77,79.73,79.77,5539.0
2018-06-11 15:40:00,79.76,79.77,79.73,79.74,10459.0,79.76,79.77,79.73,79.74,10459.0
2018-06-11 15:45:00,79.73,79.76,79.7,79.71,17028.0,79.73,79.76,79.7,79.71,17028.0
2018-06-11 15:50:00,79.72,79.72,79.63,79.67,18269.0,79.72,79.72,79.63,79.67,18269.0
2018-06-11 15:55:00,79.67,79.74,79.65,79.65,44455.0,79.67,79.74,79.65,79.65,44455.0
2018-06-12 09:30:00,80.36,80.54,80.04,80.4,19429.0,80.36,80.54,80.04,80.4,19429.0
2018-06-12 09:35:00,80.33,80.65,80.27,80.55,6389.0,80.33,80.65,80.27,80.55,6389.0
2018-06-12 09:40:00,80.55,80.74,80.2,80.58,13088.0,80.55,80.74,80.2,80.58,13088.0
2018-06-12 09:45:00,80.51,80.54,80.39,80.44,3350.0,80.51,80.54,80.39,80.44,3350.0
2018-06-12 09:50:00,80.48,80.5,80.38,80.45,3425.0,80.48,80.5,80.38,80.45,3425.0
2018-06-12 09:55:00,80.4,80.5,80.37,80.39,3176.0,80.4,80.5,80.37,80.39,3176.0
2018-06-12 10:00:00,80.39,80.52,80.38,80.4,4570.0,80.39,80.52,80.38,80.4,4570.0
2018-06-12 10:05:00,80.43,80.43,80.13,80.13,3038.0,80.43,80.43,80.13,80.13,3038.0
2018-06-12 10:10:00,80.19,80.19,80.06,80.18,4618.0,80.19,80.19,80.06,80.18,4618.0
2018-06-12 10:15:00,80.16,80.17,80.12,80.14,4704.0,80.16,80.17,80.12,80.14,4704.0
2018-06-12 10:20:00,80.14,80.31,80.11,80.21,10074.0,80.14,80.31,80.11,80.21,10074.0
2018-06-12 10:25:00,80.26,80.48,80.26,80.32,16843.0,80.26,80.48,80.26,80.32,16843.0
2018-06-12 10:30:00,80.3,80.39,80.26,80.39,2984.0,80.3,80.39,80.26,80.39,2984.0
2018-06-12 10:35:00,80.34,80.43,80.27,80.27,1975.0,80.34,80.43,80.27,80.27,1975.0
2018-06-12 10:40:00,80.27,80.52,80.27,80.48,9595.0,80.27,80.52,80.27,80.48,9595.0
2018-06-12 10:45:00,80.51,80.69,80.49,80.69,5218.0,80.51,80.69,80.49,80.69,5218.0
2018-06-12 10:50:00,80.66,80.8,80.55,80.64,11098.0,80.66,80.8,80.55,80.64,11098.0
2018-06-12 10:55:00,80.69,80.76,80.68,80.74,3000.0,80.69,80.76,80.68,80.74,3000.0
2018-06-12 11:00:00,80.8,80.9,80.75,80.9,6348.0,80.8,80.9,80.75,80.9,6348.0
2018-06-12 11:05:00,80.91,80.94,80.8,80.94,5624.0,80.91,80.94,80.8,80.94,5624.0
2018-06-12 11:10:00,80.91,80.99,80.82,80.85,6690.0,80.91,80.99,80.82,80.85,6690.0
2018-06-12 11:15:00,80.85,80.93,80.84,80.93,8274.0,80.85,80.93,80.84,80.93,8274.0
2018-06-12 11:20:00,80.95,81.0,80.92,80.92,4879.0,80.95,81.0,80.92,80.92,4879.0
2018-06-12 11:25:00,80.92,81.0,80.9,80.93,18151.0,80.92,81.0,80.9,80.93,18151.0
2018-06-12 11:30:00,80.99,81.01,80.87,80.87,7230.0,80.99,81.01,80.87,80.87,7230.0
2018-06-12 11:35:00,80.91,80.95,80.85,80.93,4700.0,80.91,80.95,80.85,80.93,4700.0
2018-06-12 11:40:00,80.95,80.98,80.93,80.95,3667.0,80.95,80.98,80.93,80.95,3667.0
2018-06-12 11:45:00,80.98,81.05,80.98,81.04,10786.0,80.98,81.05,80.98,81.04,10786.0
2018-06-12 11:50:00,81.04,81.08,81.03,81.07,4335.0,81.04,81.08,81.03,81.07,4335.0
2018-06-12 11:55:00,81.07,81.08,80.99,81.01,11564.0,81.07,81.08,80.99,81.01,11564.0
2018-06-12 12:00:00,81.01,81.02,80.92,80.98,3800.0,81.01,81.02,80.92,80.98,3800.0
2018-06-12 12:05:00,80.98,80.98,80.92,80.93,3733.0,80.98,80.98,80.92,80.93,3733.0
2018-06-12 12:10:00,80.95,80.98,80.85,80.85,2300.0,80.95,80.98,80.85,80.85,2300.0
2018-06-12 12:15:00,80.86,80.9,80.83,80.84,1970.0,80.86,80.9,80.83,80.84,1970.0
2018-06-12 12:20:00,80.88,80.88,80.83,80.86,1324.0,80.88,80.88,80.83,80.86,1324.0
2018-06-12 12:25:00,80.83,80.89,80.82,80.87,3274.0,80.83,80.89,80.82,80.87,3274.0
2018-06-12 12:30:00,80.85,80.89,80.84,80.84,1931.0,80.85,80.89,80.84,80.84,1931.0
2018-06-12 12:35:00,80.84,80.9,80.83,80.85,2816.0,80.84,80.9,80.83,80.85,2816.0
2018-06-12 12:40:00,80.86,80.86,80.79,80.81,2398.0,80.86,80.86,80.79,80.81,2398.0
2018-06-12 12:45:00,80.82,80.88,80.81,80.88,2697.0,80.82,80.88,80.81,80.88,2697.0
2018-06-12 12:50:00,80.86,80.9,80.85,80.9,3995.0,80.86,80.9,80.85,80.9,3995.0
2018-06-12 12:55:00,80.91,80.93,80.84,80.88,12705.0,80.91,80.93,80.84,80.88,12705.0
2018-06-12 13:00:00,80.84,80.92,80.84,80.92,1700.0,80.84,80.92,80.84,80.92,1700.0
2018-06-12 13:05:00,80.91,80.93,80.87,80.87,4740.0,80.91,80.93,80.87,80.87,4740.0
2018-06-12 13:10:00,80.85,80.91,80.85,80.91,1900.0,80.85,80.91,80.85,80.91,1900.0
2018-06-12 13:15:00,80.92,80.92,80.9,80.9,600.0,80.92,80.92,80.9,80.9,600.0
2018-06-12 13:20:00,80.89,80.9,80.87,80.87,1035.0,80.89,80.9,80.87,80.87,1035.0
2018-06-12 13:25:00,80.9,80.96,80.89,80.94,3400.0,80.9,80.96,80.89,80.94,3400.0
2018-06-12 13:30:00,80.92,80.97,80.91,80.96,1813.0,80.92,80.97,80.91,80.96,1813.0
2018-06-12 13:35:00,80.95,81.0,80.95,80.98,6531.0,80.95,81.0,80.95,80.98,6531.0
2018-06-12 13:40:00,80.97,80.97,80.91,80.91,3973.0,80.97,80.97,80.91,80.91,3973.0
2018-06-12 13:45:00,80.94,81.18,80.93,81.17,30988.0,80.94,81.18,80.93,81.17,30988.0
2018-06-12 13:50:00,81.18,81.18,81.06,81.13,2910.0,81.18,81.18,81.06,81.13,2910.0
2018-06-12 13:55:00,81.15,81.3,81.15,81.3,4634.0,81.15,81.3,81.15,81.3,4634.0
2018-06-12 14:00:00,81.27,81.27,81.1,81.11,5253.0,81.27,81.27,81.1,81.11,5253.0
2018-06-12 14:05:00,81.14,81.14,80.94,81.0,5522.0,81.14,81.14,80.94,81.0,5522.0
2018-06-12 14:10:00,80.98,81.05,80.98,81.01,1150.0,80.98,81.05,80.98,81.01,1150.0
2018-06-12 14:15:00,81.03,81.03,81.01,81.03,2551.0,81.03,81.03,81.01,81.03,2551.0
2018-06-12 14:20:00,81.03,81.03,80.98,80.98,2538.0,81.03,81.03,80.98,80.98,2538.0
2018-06-12 14:25:00,80.97,81.02,80.61,80.66,8760.0,80.97,81.02,80.61,80.66,8760.0
2018-06-12 14:30:00,80.65,80.8,80.63,80.79,4353.0,80.65,80.8,80.63,80.79,4353.0
2018-06-12 14:35:00,80.76,80.76,80.68,80.68,7244.0,80.76,80.76,80.68,80.68,7244.0
2018-06-12 14:40:00,80.7,80.71,80.64,80.65,5261.0,80.7,80.71,80.64,80.65,5261.0
2018-06-12 14:45:00,80.66,80.78,80.66,80.78,2748.0,80.66,80.78,80.66,80.78,2748.0
2018-06-12 14:50:00,80.75,80.83,80.69,80.79,7584.0,80.75,80.83,80.69,80.79,7584.0
2018-06-12 14:55:00,80.79,80.85,80.76,80.76,4780.0,80.79,80.85,80.76,80.76,4780.0
2018-06-12 15:00:00,80.74,80.89,80.71,80.88,2900.0,80.74,80.89,80.71,80.88,2900.0
2018-06-12 15:05:00,80.87,80.94,80.85,80.94,5574.0,80.87,80.94,80.85,80.94,5574.0
2018-06-12 15:10:00,80.94,80.99,80.91,80.97,7200.0,80.94,80.99,80.91,80.97,7200.0
2018-06-12 15:15:00,80.95,81.02,80.93,81.01,4085.0,80.95,81.02,80.93,81.01,4085.0
2018-06-12 15:20:00,81.01,81.02,80.97,80.98,5259.0,81.01,81.02,80.97,80.98,5259.0
2018-06-12 15:25:00,80.96,81.1,80.96,81.1,4604.0,80.96,81.1,80.96,81.1,4604.0
2018-06-12 15:30:00,81.1,81.1,81.0,81.04,7754.0,81.1,81.1,81.0,81.04,7754.0
2018-06-12 15:35:00,81.03,81.07,80.99,81.05,9598.0,81.03,81.07,80.99,81.05,9598.0
2018-06-12 15:40:00,81.06,81.07,80.98,80.98,8598.0,81.06,81.07,80.98,80.98,8598.0
2018-06-12 15:45:00,80.92,80.99,80.9,80.98,18330.0,80.92,80.99,80.9,80.98,18330.0
2018-06-12 15:50:00,80.99,81.06,80.97,81.01,30932.0,80.99,81.06,80.97,81.01,30932.0
2018-06-12 15:55:00,81.0,81.04,80.92,81.01,101961.0,81.0,81.04,80.92,81.01,101961.0
2018-06-13 09:30:00,81.33,81.67,81.33,81.55,12149.0,81.33,81.67,81.33,81.55,12149.0
2018-06-13 09:35:00,81.62,81.62,81.13,81.2,9687.0,81.62,81.62,81.13,81.2,9687.0
2018-06-13 09:40:00,81.19,81.36,81.18,81.35,6149.0,81.19,81.36,81.18,81.35,6149.0
2018-06-13 09:45:00,81.44,81.76,81.32,81.76,11129.0,81.44,81.76,81.32,81.76,11129.0
2018-06-13 09:50:00,81.72,81.86,81.52,81.6,6835.0,81.72,81.86,81.52,81.6,6835.0
2018-06-13 09:55:00,81.59,81.8,81.53,81.74,6150.0,81.59,81.8,81.53,81.74,6150.0
2018-06-13 10:00:00,81.81,81.98,81.7,81.71,7732.0,81.81,81.98,81.7,81.71,7732.0
2018-06-13 10:05:00,81.74,81.8,81.59,81.59,3650.0,81.74,81.8,81.59,81.59,3650.0
2018-06-13 10:10:00,81.52,81.53,81.41,81.46,6217.0,81.52,81.53,81.41,81.46,6217.0
2018-06-13 10:15:00,81.47,81.62,81.46,81.59,5145.0,81.47,81.62,81.46,81.59,5145.0
2018-06-13 10:20:00,81.6,81.68,81.6,81.64,4225.0,81.6,81.68,81.6,81.64,4225.0
2018-06-13 10:25:00,81.6,81.63,81.33,81.33,6714.0,81.6,81.63,81.33,81.33,6714.0
2018-06-13 10:30:00,81.31,81.46,81.24,81.32,5475.0,81.31,81.46,81.24,81.32,5475.0
2018-06-13 10:35:00,81.29,81.43,81.25,81.43,6251.0,81.29,81.43,81.25,81.43,6251.0
2018-06-13 10:40:00,81.35,81.52,81.27,81.52,6560.0,81.35,81.52,81.27,81.52,6560.0
2018-06-13 10:45:00,81.54,81.57,81.48,81.52,6842.0,81.54,81.57,81.48,81.52,6842.0
2018-06-13 10:50:00,81.52,81.67,81.51,81.64,10300.0,81.52,81.67,81.51,81.64,10300.0
2018-06-13 10:55:00,81.61,81.63,81.52,81.52,2068.0,81.61,81.63,81.52,81.52,2068.0
2018-06-13 11:00:00,81.52,81.61,81.45,81.45,6855.0,81.52,81.61,81.45,81.45,6855.0
2018-06-13 11:05:00,81.44,81.55,81.44,81.55,2200.0,81.44,81.55,81.44,81.55,2200.0
2018-06-13 11:10:00,81.54,81.54,81.37,81.37,6750.0,81.54,81.54,81.37,81.37,6750.0
2018-06-13 11:15:00,81.4,81.59,81.37,81.58,2656.0,81.4,81.59,81.37,81.58,2656.0
2018-06-13 11:20:00,81.58,81.59,81.48,81.57,5420.0,81.58,81.59,81.48,81.57,5420.0
2018-06-13 11:25:00,81.59,81.62,81.51,81.59,6409.0,81.59,81.62,81.51,81.59,6409.0
2018-06-13 11:30:00,81.61,81.62,81.48,81.48,3834.0,81.61,81.62,81.48,81.48,3834.0
2018-06-13 11:35:00,81.47,81.5,81.41,81.46,4000.0,81.47,81.5,81.41,81.46,4000.0
2018-06-13 11:40:00,81.46,81.64,81.44,81.63,13329.0,81.46,81.64,81.44,81.63,13329.0
2018-06-13 11:45:00,81.65,81.67,81.61,81.67,2401.0,81.65,81.67,81.61,81.67,2401.0
2018-06-13 11:50:00,81.67,81.69,81.57,81.63,3418.0,81.67,81.69,81.57,81.63,3418.0
2018-06-13 11:55:00,81.62,81.63,81.52,81.52,3500.0,81.62,81.63,81.52,81.52,3500.0
2018-06-13 12:00:00,81.49,81.53,81.42,81.52,11002.0,81.49,81.53,81.42,81.52,11002.0
2018-06-13 12:05:00,81.55,81.58,81.49,81.58,6775.0,81.55,81.58,81.49,81.58,6775.0
2018-06-13 12:10:00,81.6,81.6,81.51,81.51,3365.0,81.6,81.6,81.51,81.51,3365.0
2018-06-13 12:15:00,81.53,81.66,81.53,81.63,4014.0,81.53,81.66,81.53,81.63,4014.0
2018-06-13 12:20:00,81.61,81.69,81.58,81.68,7158.0,81.61,81.69,81.58,81.68,7158.0
2018-06-13 12:25:00,81.68,81.72,81.66,81.66,2000.0,81.68,81.72,81.66,81.66,2000.0
2018-06-13 12:30:00,81.66,81.69,81.65,81.69,1770.0,81.66,81.69,81.65,81.69,1770.0
2018-06-13 12:35:00,81.68,81.69,81.6,81.65,3100.0,81.68,81.69,81.6,81.65,3100.0
2018-06-13 12:40:00,81.62,81.72,81.57,81.68,4350.0,81.62,81.72,81.57,81.68,4350.0
2018-06-13 12:45:00,81.67,81.7,81.66,81.67,2280.0,81.67,81.7,81.66,81.67,2280.0
2018-06-13 12:50:00,81.65,81.71,81.65,81.71,2385.0,81.65,81.71,81.65,81.71,2385.0
2018-06-13 12:55:00,81.69,81.75,81.69,81.75,2749.0,81.69,81.75,81.69,81.75,2749.0
2018-06-13 13:00:00,81.73,81.76,81.67,81.68,2300.0,81.73,81.76,81.67,81.68,2300.0
2018-06-13 13:05:00,81.72,81.73,81.66,81.68,1400.0,81.72,81.73,81.66,81.68,1400.0
2018-06-13 13:10:00,81.68,81.73,81.64,81.7,3200.0,81.68,81.73,81.64,81.7,3200.0
2018-06-13 13:15:00,81.72,81.75,81.67,81.67,2400.0,81.72,81.75,81.67,81.67,2400.0
2018-06-13 13:20:00,81.7,81.7,81.6,81.61,2700.0,81.7,81.7,81.6,81.61,2700.0
2018-06-13 13:25:00,81.61,81.65,81.6,81.61,3281.0,81.61,81.65,81.6,81.61,3281.0
2018-06-13 13:30:00,81.63,81.63,81.58,81.62,3636.0,81.63,81.63,81.58,81.62,3636.0
2018-06-13 13:35:00,81.64,81.71,81.64,81.68,2400.0,81.64,81.71,81.64,81.68,2400.0
2018-06-13 13:40:00,81.68,81.7,81.65,81.65,1957.0,81.68,81.7,81.65,81.65,1957.0
2018-06-13 13:45:00,81.64,81.71,81.62,81.62,4555.0,81.64,81.71,81.62,81.62,4555.0
2018-06-13 13:50:00,81.62,81.66,81.61,81.62,3049.0,81.62,81.66,81.61,81.62,3049.0
2018-06-13 13:55:00,81.62,81.7,81.6,81.69,4384.0,81.62,81.7,81.6,81.69,4384.0
2018-06-13 14:00:00,81.66,81.79,81.65,81.77,12394.0,81.66,81.79,81.65,81.77,12394.0
2018-06-13 14:05:00,81.77,81.79,81.65,81.7,20949.0,81.77,81.79,81.65,81.7,20949.0
2018-06-13 14:10:00,81.67,81.86,81.66,81.83,6989.0,81.67,81.86,81.66,81.83,6989.0
2018-06-13 14:15:00,81.86,81.94,81.81,81.83,4439.0,81.86,81.94,81.81,81.83,4439.0
2018-06-13 14:20:00,81.84,81.84,81.74,81.77,5420.0,81.84,81.84,81.74,81.77,5420.0
2018-06-13 14:25:00,81.76,81.76,81.63,81.7,10489.0,81.76,81.76,81.63,81.7,10489.0
2018-06-13 14:30:00,81.69,81.78,81.54,81.78,26161.0,81.69,81.78,81.54,81.78,26161.0
2018-06-13 14:35:00,81.81,81.86,81.78,81.81,6627.0,81.81,81.86,81.78,81.81,6627.0
2018-06-13 14:40:00,81.86,81.88,81.68,81.68,3085.0,81.86,81.88,81.68,81.68,3085.0
2018-06-13 14:45:00,81.71,81.71,81.52,81.59,7352.0,81.71,81.71,81.52,81.59,7352.0
2018-06-13 14:50:00,81.58,81.78,81.57,81.75,6614.0,81.58,81.78,81.57,81.75,6614.0
2018-06-13 14:55:00,81.76,81.91,81.75,81.91,6380.0,81.76,81.91,81.75,81.91,6380.0
2018-06-13 15:00:00,81.91,82.0,81.91,81.97,8725.0,81.91,82.0,81.91,81.97,8725.0
2018-06-13 15:05:00,81.95,81.95,81.88,81.88,6205.0,81.95,81.95,81.88,81.88,6205.0
2018-06-13 15:10:00,81.9,81.9,81.87,81.88,5864.0,81.9,81.9,81.87,81.88,5864.0
2018-06-13 15:15:00,81.9,81.96,81.89,81.89,9981.0,81.9,81.96,81.89,81.89,9981.0
2018-06-13 15:20:00,81.88,81.93,81.83,81.83,6954.0,81.88,81.93,81.83,81.83,6954.0
2018-06-13 15:25:00,81.84,81.85,81.57,81.66,8992.0,81.84,81.85,81.57,81.66,8992.0
2018-06-13 15:30:00,81.64,81.82,81.63,81.73,14594.0,81.64,81.82,81.63,81.73,14594.0
2018-06-13 15:35:00,81.7,81.7,81.6,81.62,17359.0,81.7,81.7,81.6,81.62,17359.0
2018-06-13 15:40:00,81.65,81.86,81.61,81.85,9874.0,81.65,81.86,81.61,81.85,9874.0
2018-06-13 15:45:00,81.86,81.88,81.76,81.76,29900.0,81.86,81.88,81.76,81.76,29900.0
2018-06-13 15:50:00,81.71,81.79,81.67,81.7,19417.0,81.71,81.79,81.67,81.7,19417.0
2018-06-13 15:55:00,81.7,81.73,81.66,81.66,31226.0,81.7,81.73,81.66,81.66,31226.0
2018-06-14 09:30:00,82.09,82.82,82.05,82.81,51469.0,82.09,82.82,82.05,82.81,51469.0
2018-06-14 09:35:00,82.8,82.91,82.48,82.89,11223.0,82.8,82.91,82.48,82.89,11223.0
2018-06-14 09:40:00,82.91,83.11,82.8,83.02,10785.0,82.91,83.11,82.8,83.02,10785.0
2018-06-14 09:45:00,83.1,83.15,82.83,82.97,10256.0,83.1,83.15,82.83,82.97,10256.0
2018-06-14 09:50:00,82.99,83.16,82.8,82.85,8620.0,82.99,83.16,82.8,82.85,8620.0
2018-06-14 09:55:00,82.85,83.0,82.68,82.88,19418.0,82.85,83.0,82.68,82.88,19418.0
2018-06-14 10:00:00,82.89,83.21,82.88,83.13,7477.0,82.89,83.21,82.88,83.13,7477.0
2018-06-14 10:05:00,83.13,83.21,82.99,83.09,8920.0,83.13,83.21,82.99,83.09,8920.0
2018-06-14 10:10:00,83.13,83.16,83.05,83.07,7563.0,83.13,83.16,83.05,83.07,7563.0
2018-06-14 10:15:00,83.11,83.34,83.1,83.32,13053.0,83.11,83.34,83.1,83.32,13053.0
2018-06-14 10:20:00,83.36,83.43,83.28,83.43,36507.0,83.36,83.43,83.28,83.43,36507.0
2018-06-14 10:25:00,83.42,83.5,83.24,83.4,11908.0,83.42,83.5,83.24,83.4,11908.0
2018-06-14 10:30:00,83.42,83.55,83.35,83.5,20049.0,83.42,83.55,83.35,83.5,20049.0
2018-06-14 10:35:00,83.52,83.52,83.23,83.28,10329.0,83.52,83.52,83.23,83.28,10329.0
2018-06-14 10:40:00,83.3,83.38,83.16,83.37,63189.0,83.3,83.38,83.16,83.37,63189.0
2018-06-14 10:45:00,83.36,83.47,83.2,83.25,4176.0,83.36,83.47,83.2,83.25,4176.0
2018-06-14 10:50:00,83.23,83.43,83.2,83.42,26433.0,83.23,83.43,83.2,83.42,26433.0
2018-06-14 10:55:00,83.4,83.4,83.17,83.21,8919.0,83.4,83.4,83.17,83.21,8919.0
2018-06-14 11:00:00,83.22,83.22,83.1,83.22,8083.0,83.22,83.22,83.1,83.22,8083.0
2018-06-14 11:05:00,83.26,83.3,83.15,83.3,11868.0,83.26,83.3,83.15,83.3,11868.0
2018-06-14 11:10:00,83.3,83.31,83.21,83.21,2764.0,83.3,83.31,83.21,83.21,2764.0
2018-06-14 11:15:00,83.26,83.5,83.25,83.47,7168.0,83.26,83.5,83.25,83.47,7168.0
2018-06-14 11:20:00,83.45,83.45,83.31,83.42,3700.0,83.45,83.45,83.31,83.42,3700.0
2018-06-14 11:25:00,83.43,83.5,83.39,83.39,15035.0,83.43,83.5,83.39,83.39,15035.0
2018-06-14 11:30:00,83.4,83.63,83.4,83.63,13038.0,83.4,83.63,83.4,83.63,13038.0
2018-06-14 11:35:00,83.63,83.64,83.57,83.64,3600.0,83.63,83.64,83.57,83.64,3600.0
2018-06-14 11:40:00,83.63,83.7,83.49,83.51,7233.0,83.63,83.7,83.49,83.51,7233.0
2018-06-14 11:45:00,83.54,83.57,83.48,83.48,3157.0,83.54,83.57,83.48,83.48,3157.0
2018-06-14 11:50:00,83.5,83.54,83.48,83.5,5191.0,83.5,83.54,83.48,83.5,5191.0
2018-06-14 11:55:00,83.5,83.56,83.41,83.45,5774.0,83.5,83.56,83.41,83.45,5774.0
2018-06-14 12:00:00,83.48,83.52,83.43,83.46,5747.0,83.48,83.52,83.43,83.46,5747.0
2018-06-14 12:05:00,83.48,83.55,83.47,83.55,1394.0,83.48,83.55,83.47,83.55,1394.0
2018-06-14 12:10:00,83.54,83.57,83.48,83.49,2926.0,83.54,83.57,83.48,83.49,2926.0
2018-06-14 12:15:00,83.49,83.56,83.47,83.53,8171.0,83.49,83.56,83.47,83.53,8171.0
2018-06-14 12:20:00,83.51,83.54,83.47,83.49,3650.0,83.51,83.54,83.47,83.49,3650.0
2018-06-14 12:25:00,83.48,83.49,83.44,83.45,6079.0,83.48,83.49,83.44,83.45,6079.0
2018-06-14 12:30:00,83.43,83.44,83.27,83.27,7569.0,83.43,83.44,83.27,83.27,7569.0
2018-06-14 12:35:00,83.3,83.3,83.15,83.17,3987.0,83.3,83.3,83.15,83.17,3987.0
2018-06-14 12:40:00,83.13,83.15,83.01,83.01,4846.0,83.13,83.15,83.01,83.01,4846.0
2018-06-14 12:45:00,83.01,83.09,82.97,83.03,10773.0,83.01,83.09,82.97,83.03,10773.0
2018-06-14 12:50:00,83.02,83.37,83.02,83.24,6259.0,83.02,83.37,83.02,83.24,6259.0
2018-06-14 12:55:00,83.29,83.32,83.19,83.19,4169.0,83.29,83.32,83.19,83.19,4169.0
2018-06-14 13:00:00,83.15,83.18,83.12,83.14,2352.0,83.15,83.18,83.12,83.14,2352.0
2018-06-14 13:05:00,83.11,83.27,83.11,83.22,3316.0,83.11,83.27,83.11,83.22,3316.0
2018-06-14 13:10:00,83.17,83.25,83.17,83.2,3223.0,83.17,83.25,83.17,83.2,3223.0
2018-06-14 13:15:00,83.15,83.17,83.11,83.15,2905.0,83.15,83.17,83.11,83.15,2905.0
2018-06-14 13:20:00,83.11,83.22,83.11,83.22,2798.0,83.11,83.22,83.11,83.22,2798.0
2018-06-14 13:25:00,83.18,83.28,83.15,83.26,3135.0,83.18,83.28,83.15,83.26,3135.0
2018-06-14 13:30:00,83.27,83.3,83.22,83.24,7373.0,83.27,83.3,83.22,83.24,7373.0
2018-06-14 13:35:00,83.22,83.24,83.12,83.15,3496.0,83.22,83.24,83.12,83.15,3496.0
2018-06-14 13:40:00,83.13,83.17,83.11,83.13,1803.0,83.13,83.17,83.11,83.13,1803.0
2018-06-14 13:45:00,83.15,83.15,83.11,83.13,5491.0,83.15,83.15,83.11,83.13,5491.0
2018-06-14 13:50:00,83.12,83.12,83.07,83.08,2635.0,83.12,83.12,83.07,83.08,2635.0
2018-06-14 13:55:00,83.08,83.08,82.98,82.98,2825.0,83.08,83.08,82.98,82.98,2825.0
2018-06-14 14:00:00,83.01,83.11,82.98,83.09,4020.0,83.01,83.11,82.98,83.09,4020.0
2018-06-14 14:05:00,83.08,83.11,83.07,83.07,1700.0,83.08,83.11,83.07,83.07,1700.0
2018-06-14 14:10:00,83.05,83.14,83.05,83.1,3879.0,83.05,83.14,83.05,83.1,3879.0
2018-06-14 14:15:00,83.1,83.11,83.0,83.02,2490.0,83.1,83.11,83.0,83.02,2490.0
2018-06-14 14:20:00,83.02,83.1,82.98,83.1,4650.0,83.02,83.1,82.98,83.1,4650.0
2018-06-14 14:25:00,83.09,83.15,83.06,83.13,4501.0,83.09,83.15,83.06,83.13,4501.0
2018-06-14 14:30:00,83.13,83.13,83.05,83.08,3242.0,83.13,83.13,83.05,83.08,3242.0
2018-06-14 14:35:00,83.08,83.15,83.06,83.12,2025.0,83.08,83.15,83.06,83.12,2025.0
2018-06-14 14:40:00,83.1,83.15,83.08,83.15,2152.0,83.1,83.15,83.08,83.15,2152.0
2018-06-14 14:45:00,83.16,83.16,83.1,83.1,6005.0,83.16,83.16,83.1,83.1,6005.0
2018-06-14 14:50:00,83.11,83.15,83.06,83.08,6450.0,83.11,83.15,83.06,83.08,6450.0
2018-06-14 14:55:00,83.02,83.04,82.88,82.89,8387.0,83.02,83.04,82.88,82.89,8387.0
2018-06-14 15:00:00,82.91,82.92,82.77,82.79,6051.0,82.91,82.92,82.77,82.79,6051.0
2018-06-14 15:05:00,82.79,82.86,82.75,82.86,5366.0,82.79,82.86,82.75,82.86,5366.0
2018-06-14 15:10:00,82.87,82.89,82.84,82.86,5967.0,82.87,82.89,82.84,82.86,5967.0
2018-06-14 15:15:00,82.86,82.88,82.79,82.87,6395.0,82.86,82.88,82.79,82.87,6395.0
2018-06-14 15:20:00,82.88,83.01,82.88,82.98,6561.0,82.88,83.01,82.88,82.98,6561.0
2018-06-14 15:25:00,83.0,83.02,82.96,83.02,9122.0,83.0,83.02,82.96,83.02,9122.0
2018-06-14 15:30:00,83.01,83.08,82.95,83.03,8615.0,83.01,83.08,82.95,83.03,8615.0
2018-06-14 15:35:00,83.04,83.06,83.01,83.01,4938.0,83.04,83.06,83.01,83.01,4938.0
2018-06-14 15:40:00,83.03,83.06,82.99,83.06,13740.0,83.03,83.06,82.99,83.06,13740.0
2018-06-14 15:45:00,83.05,83.08,83.0,83.04,15858.0,83.05,83.08,83.0,83.04,15858.0
2018-06-14 15:50:00,83.03,83.03,82.94,82.97,21314.0,83.03,83.03,82.94,82.97,21314.0
2018-06-14 15:55:00,82.97,83.08,82.97,83.04,36763.0,82.97,83.08,82.97,83.04,36763.0
2018-06-15 09:30:00,82.69,82.7,82.14,82.43,23681.0,82.69,82.7,82.14,82.43,23681.0
2018-06-15 09:35:00,82.49,82.65,82.3,82.3,4200.0,82.49,82.65,82.3,82.3,4200.0
2018-06-15 09:40:00,82.31,82.36,82.22,82.31,10185.0,82.31,82.36,82.22,82.31,10185.0
2018-06-15 09:45:00,82.25,82.47,81.84,82.47,9386.0,82.25,82.47,81.84,82.47,9386.0
2018-06-15 09:50:00,82.43,82.76,82.37,82.65,7649.0,82.43,82.76,82.37,82.65,7649.0
2018-06-15 09:55:00,82.58,82.6,82.42,82.44,4094.0,82.58,82.6,82.42,82.44,4094.0
2018-06-15 10:00:00,82.48,82.62,82.23,82.56,20454.0,82.48,82.62,82.23,82.56,20454.0
2018-06-15 10:05:00,82.52,82.6,82.4,82.6,25851.0,82.52,82.6,82.4,82.6,25851.0
2018-06-15 10:10:00,82.6,82.82,82.6,82.82,2444.0,82.6,82.82,82.6,82.82,2444.0
2018-06-15 10:15:00,82.85,82.87,82.74,82.82,8104.0,82.85,82.87,82.74,82.82,8104.0
2018-06-15 10:20:00,82.87,83.09,82.87,83.01,2518.0,82.87,83.09,82.87,83.01,2518.0
2018-06-15 10:25:00,83.02,83.09,82.88,82.99,2274.0,83.02,83.09,82.88,82.99,2274.0
2018-06-15 10:30:00,82.88,82.88,82.51,82.51,5172.0,82.88,82.88,82.51,82.51,5172.0
2018-06-15 10:35:00,82.55,82.63,82.5,82.51,4344.0,82.55,82.63,82.5,82.51,4344.0
2018-06-15 10:40:00,82.54,82.75,82.53,82.73,2916.0,82.54,82.75,82.53,82.73,2916.0
2018-06-15 10:45:00,82.77,82.98,82.77,82.97,5000.0,82.77,82.98,82.77,82.97,5000.0
2018-06-15 10:50:00,83.01,83.04,82.91,83.02,2792.0,83.01,83.04,82.91,83.02,2792.0
2018-06-15 10:55:00,83.06,83.22,83.05,83.2,901.0,83.06,83.22,83.05,83.2,901.0
2018-06-15 11:00:00,83.21,83.25,83.08,83.09,6294.0,83.21,83.25,83.08,83.09,6294.0
2018-06-15 11:05:00,83.15,83.15,82.97,83.01,2893.0,83.15,83.15,82.97,83.01,2893.0
2018-06-15 11:10:00,83.04,83.22,82.99,83.22,2470.0,83.04,83.22,82.99,83.22,2470.0
2018-06-15 11:15:00,83.17,83.17,83.01,83.01,4300.0,83.17,83.17,83.01,83.01,4300.0
2018-06-15 11:20:00,83.04,83.2,83.04,83.2,2944.0,83.04,83.2,83.04,83.2,2944.0
2018-06-15 11:25:00,83.2,83.21,83.0,83.04,9599.0,83.2,83.21,83.0,83.04,9599.0
2018-06-15 11:30:00,83.07,83.08,82.91,82.93,4132.0,83.07,83.08,82.91,82.93,4132.0
2018-06-15 11:35:00,82.92,82.92,82.76,82.85,4688.0,82.92,82.92,82.76,82.85,4688.0
2018-06-15 11:40:00,82.85,82.88,82.82,82.88,3159.0,82.85,82.88,82.82,82.88,3159.0
2018-06-15 11:45:00,82.9,82.91,82.89,82.89,760.0,82.9,82.91,82.89,82.89,760.0
2018-06-15 11:50:00,82.96,83.02,82.92,83.02,3519.0,82.96,83.02,82.92,83.02,3519.0
2018-06-15 11:55:00,83.04,83.13,83.04,83.09,5224.0,83.04,83.13,83.04,83.09,5224.0
2018-06-15 12:00:00,83.08,83.31,83.08,83.25,9555.0,83.08,83.31,83.08,83.25,9555.0
2018-06-15 12:05:00,83.25,83.38,83.23,83.23,7899.0,83.25,83.38,83.23,83.23,7899.0
2018-06-15 12:10:00,83.18,83.39,83.15,83.39,7515.0,83.18,83.39,83.15,83.39,7515.0
2018-06-15 12:15:00,83.38,83.5,83.36,83.47,3815.0,83.38,83.5,83.36,83.47,3815.0
2018-06-15 12:20:00,83.45,83.53,83.39,83.42,5939.0,83.45,83.53,83.39,83.42,5939.0
2018-06-15 12:25:00,83.4,83.41,83.33,83.41,3087.0,83.4,83.41,83.33,83.41,3087.0
2018-06-15 12:30:00,83.42,83.43,83.35,83.37,2451.0,83.42,83.43,83.35,83.37,2451.0
2018-06-15 12:35:00,83.35,83.36,83.34,83.34,1255.0,83.35,83.36,83.34,83.34,1255.0
2018-06-15 12:40:00,83.37,83.4,83.31,83.31,3881.0,83.37,83.4,83.31,83.31,3881.0
2018-06-15 12:45:00,83.31,83.38,83.26,83.38,4406.0,83.31,83.38,83.26,83.38,4406.0
2018-06-15 12:50:00,83.39,83.4,83.38,83.38,300.0,83.39,83.4,83.38,83.38,300.0
2018-06-15 12:55:00,83.4,83.59,83.4,83.59,3880.0,83.4,83.59,83.4,83.59,3880.0
2018-06-15 13:00:00,83.56,83.73,83.56,83.62,15181.0,83.56,83.73,83.56,83.62,15181.0
2018-06-15 13:05:00,83.62,83.66,83.56,83.66,1500.0,83.62,83.66,83.56,83.66,1500.0
2018-06-15 13:10:00,83.66,83.68,83.59,83.62,2448.0,83.66,83.68,83.59,83.62,2448.0
2018-06-15 13:15:00,83.61,83.64,83.55,83.55,1992.0,83.61,83.64,83.55,83.55,1992.0
2018-06-15 13:20:00,83.55,83.6,83.54,83.6,2310.0,83.55,83.6,83.54,83.6,2310.0
2018-06-15 13:25:00,83.6,83.67,83.59,83.67,4728.0,83.6,83.67,83.59,83.67,4728.0
2018-06-15 13:30:00,83.67,83.75,83.67,83.75,13678.0,83.67,83.75,83.67,83.75,13678.0
2018-06-15 13:35:00,83.74,83.84,83.74,83.84,6090.0,83.74,83.84,83.74,83.84,6090.0
2018-06-15 13:40:00,83.82,83.9,83.8,83.82,9959.0,83.82,83.9,83.8,83.82,9959.0
2018-06-15 13:45:00,83.83,83.83,83.57,83.58,3114.0,83.83,83.83,83.57,83.58,3114.0
2018-06-15 13:50:00,83.58,83.6,83.47,83.47,3950.0,83.58,83.6,83.47,83.47,3950.0
2018-06-15 13:55:00,83.47,83.47,83.44,83.44,1200.0,83.47,83.47,83.44,83.44,1200.0
2018-06-15 14:00:00,83.42,83.48,83.41,83.42,5868.0,83.42,83.48,83.41,83.42,5868.0
2018-06-15 14:05:00,83.38,83.47,83.38,83.47,3805.0,83.38,83.47,83.38,83.47,3805.0
2018-06-15 14:10:00,83.45,83.45,83.39,83.39,1949.0,83.45,83.45,83.39,83.39,1949.0
2018-06-15 14:15:00,83.41,83.44,83.38,83.43,2297.0,83.41,83.44,83.38,83.43,2297.0
2018-06-15 14:20:00,83.45,83.48,83.32,83.37,18901.0,83.45,83.48,83.32,83.37,18901.0
2018-06-15 14:25:00,83.37,83.4,83.33,83.36,2602.0,83.37,83.4,83.33,83.36,2602.0
2018-06-15 14:30:00,83.36,83.38,83.33,83.36,2571.0,83.36,83.38,83.33,83.36,2571.0
2018-06-15 14:35:00,83.37,83.37,83.27,83.28,1300.0,83.37,83.37,83.27,83.28,1300.0
2018-06-15 14:40:00,83.28,83.31,83.27,83.27,3192.0,83.28,83.31,83.27,83.27,3192.0
2018-06-15 14:45:00,83.25,83.32,83.25,83.27,6268.0,83.25,83.32,83.25,83.27,6268.0
2018-06-15 14:50:00,83.28,83.33,83.26,83.33,2799.0,83.28,83.33,83.26,83.33,2799.0
2018-06-15 14:55:00,83.31,83.35,83.31,83.33,1450.0,83.31,83.35,83.31,83.33,1450.0
2018-06-15 15:00:00,83.33,83.37,83.32,83.33,3639.0,83.33,83.37,83.32,83.33,3639.0
2018-06-15 15:05:00,83.34,83.36,83.32,83.35,2435.0,83.34,83.36,83.32,83.35,2435.0
2018-06-15 15:10:00,83.35,83.37,83.33,83.37,5894.0,83.35,83.37,83.33,83.37,5894.0
2018-06-15 15:15:00,83.38,83.4,83.35,83.39,3900.0,83.38,83.4,83.35,83.39,3900.0
2018-06-15 15:20:00,83.39,83.5,83.38,83.47,8422.0,83.39,83.5,83.38,83.47,8422.0
2018-06-15 15:25:00,83.45,83.5,83.44,83.5,4390.0,83.45,83.5,83.44,83.5,4390.0
2018-06-15 15:30:00,83.51,83.53,83.48,83.53,9122.0,83.51,83.53,83.48,83.53,9122.0
2018-06-15 15:35:00,83.52,83.55,83.48,83.48,15468.0,83.52,83.55,83.48,83.48,15468.0
2018-06-15 15:40:00,83.5,83.5,83.39,83.44,13836.0,83.5,83.5,83.39,83.44,13836.0
2018-06-15 15:45:00,83.43,83.44,83.3,83.4,26250.0,83.43,83.44,83.3,83.4,26250.0
2018-06-15 15:50:00,83.43,83.45,83.37,83.44,22671.0,83.43,83.45,83.37,83.44,22671.0
2018-06-15 15:55:00,83.42,83.42,83.21,83.28,119597.0,83.42,83.42,83.21,83.28,119597.0
2018-06-18 09:30:00,82.05,82.58,82.01,82.03,28934.0,82.05,82.58,82.01,82.03,28934.0
2018-06-18 09:35:00,82.02,82.58,82.02,82.57,7289.0,82.02,82.58,82.02,82.57,7289.0
2018-06-18 09:40:00,82.57,82.86,82.55,82.72,5529.0,82.57,82.86,82.55,82.72,5529.0
2018-06-18 09:45:00,82.8,82.85,82.6,82.7,21661.0,82.8,82.85,82.6,82.7,21661.0
2018-06-18 09:50:00,82.74,82.86,82.67,82.86,12001.0,82.74,82.86,82.67,82.86,12001.0
2018-06-18 09:55:00,82.83,83.13,82.78,83.05,10151.0,82.83,83.13,82.78,83.05,10151.0
2018-06-18 10:00:00,83.08,83.16,82.87,83.09,16356.0,83.08,83.16,82.87,83.09,16356.0
2018-06-18 10:05:00,83.16,83.56,83.16,83.5,22617.0,83.16,83.56,83.16,83.5,22617.0
2018-06-18 10:10:00,83.47,83.51,83.25,83.41,6000.0,83.47,83.51,83.25,83.41,6000.0
2018-06-18 10:15:00,83.45,83.61,83.45,83.61,19184.0,83.45,83.61,83.45,83.61,19184.0
2018-06-18 10:20:00,83.61,83.86,83.53,83.86,22054.0,83.61,83.86,83.53,83.86,22054.0
2018-06-18 10:25:00,83.8,84.04,83.78,83.78,16778.0,83.8,84.04,83.78,83.78,16778.0
2018-06-18 10:30:00,83.75,83.87,83.64,83.64,3075.0,83.75,83.87,83.64,83.64,3075.0
2018-06-18 10:35:00,83.6,83.6,83.27,83.3,10104.0,83.6,83.6,83.27,83.3,10104.0
2018-06-18 10:40:00,83.31,83.6,83.31,83.56,10679.0,83.31,83.6,83.31,83.56,10679.0
2018-06-18 10:45:00,83.58,83.78,83.54,83.73,4567.0,83.58,83.78,83.54,83.73,4567.0
2018-06-18 10:50:00,83.76,83.79,83.64,83.77,11227.0,83.76,83.79,83.64,83.77,11227.0
2018-06-18 10:55:00,83.73,83.78,83.6,83.6,4797.0,83.73,83.78,83.6,83.6,4797.0
2018-06-18 11:00:00,83.62,83.76,83.62,83.7,6418.0,83.62,83.76,83.62,83.7,6418.0
2018-06-18 11:05:00,83.72,83.75,83.63,83.64,8543.0,83.72,83.75,83.63,83.64,8543.0
2018-06-18 11:10:00,83.64,83.73,83.63,83.73,7201.0,83.64,83.73,83.63,83.73,7201.0
2018-06-18 11:15:00,83.69,83.77,83.64,83.64,3459.0,83.69,83.77,83.64,83.64,3459.0
2018-06-18 11:20:00,83.62,83.63,83.45,83.58,9676.0,83.62,83.63,83.45,83.58,9676.0
2018-06-18 11:25:00,83.58,83.67,83.57,83.65,2763.0,83.58,83.67,83.57,83.65,2763.0
2018-06-18 11:30:00,83.67,83.79,83.6,83.6,11710.0,83.67,83.79,83.6,83.6,11710.0
2018-06-18 11:35:00,83.58,83.6,83.48,83.52,2927.0,83.58,83.6,83.48,83.52,2927.0
2018-06-18 11:40:00,83.52,83.52,83.44,83.45,3683.0,83.52,83.52,83.44,83.45,3683.0
2018-06-18 11:45:00,83.45,83.49,83.38,83.38,4818.0,83.45,83.49,83.38,83.38,4818.0
2018-06-18 11:50:00,83.36,83.44,83.27,83.38,15879.0,83.36,83.44,83.27,83.38,15879.0
2018-06-18 11:55:00,83.37,83.37,83.28,83.3,5539.0,83.37,83.37,83.28,83.3,5539.0
2018-06-18 12:00:00,83.3,83.34,83.27,83.29,4805.0,83.3,83.34,83.27,83.29,4805.0
2018-06-18 12:05:00,83.3,83.37,83.27,83.37,9415.0,83.3,83.37,83.27,83.37,9415.0
2018-06-18 12:10:00,83.37,83.42,83.34,83.4,4536.0,83.37,83.42,83.34,83.4,4536.0
2018-06-18 12:15:00,83.4,83.42,83.31,83.33,4151.0,83.4,83.42,83.31,83.33,4151.0
2018-06-18 12:20:00,83.31,83.34,83.23,83.27,4217.0,83.31,83.34,83.23,83.27,4217.0
2018-06-18 12:25:00,83.26,83.26,83.13,83.16,6825.0,83.26,83.26,83.13,83.16,6825.0
2018-06-18 12:30:00,83.17,83.25,83.14,83.25,10150.0,83.17,83.25,83.14,83.25,10150.0
2018-06-18 12:35:00,83.26,83.32,83.22,83.32,3719.0,83.26,83.32,83.22,83.32,3719.0
2018-06-18 12:40:00,83.3,83.32,83.26,83.26,5746.0,83.3,83.32,83.26,83.26,5746.0
2018-06-18 12:45:00,83.27,83.31,83.25,83.28,7538.0,83.27,83.31,83.25,83.28,7538.0
2018-06-18 12:50:00,83.27,83.29,83.22,83.22,3800.0,83.27,83.29,83.22,83.22,3800.0
2018-06-18 12:55:00,83.23,83.3,83.21,83.3,7394.0,83.23,83.3,83.21,83.3,7394.0
2018-06-18 13:00:00,83.29,83.47,83.29,83.47,1100.0,83.29,83.47,83.29,83.47,1100.0
2018-06-18 13:05:00,83.47,83.52,83.46,83.46,1100.0,83.47,83.52,83.46,83.46,1100.0
2018-06-18 13:10:00,83.49,83.54,83.48,83.5,3281.0,83.49,83.54,83.48,83.5,3281.0
2018-06-18 13:15:00,83.51,83.56,83.51,83.52,4660.0,83.51,83.56,83.51,83.52,4660.0
2018-06-18 13:20:00,83.5,83.53,83.44,83.5,4450.0,83.5,83.53,83.44,83.5,4450.0
2018-06-18 13:25:00,83.52,83.55,83.5,83.51,4786.0,83.52,83.55,83.5,83.51,4786.0
2018-06-18 13:30:00,83.54,83.56,83.39,83.45,9060.0,83.54,83.56,83.39,83.45,9060.0
2018-06-18 13:35:00,83.45,83.48,83.36,83.36,5695.0,83.45,83.48,83.36,83.36,5695.0
2018-06-18 13:40:00,83.36,83.36,83.17,83.2,18840.0,83.36,83.36,83.17,83.2,18840.0
2018-06-18 13:45:00,83.2,83.22,83.15,83.22,8144.0,83.2,83.22,83.15,83.22,8144.0
2018-06-18 13:50:00,83.24,83.3,83.22,83.24,3478.0,83.24,83.3,83.22,83.24,3478.0
2018-06-18 13:55:00,83.25,83.25,83.17,83.21,3401.0,83.25,83.25,83.17,83.21,3401.0
2018-06-18 14:00:00,83.19,83.22,83.18,83.21,1343.0,83.19,83.22,83.18,83.21,1343.0
2018-06-18 14:05:00,83.19,83.37,83.19,83.35,4936.0,83.19,83.37,83.19,83.35,4936.0
2018-06-18 14:10:00,83.38,83.43,83.3,83.31,6473.0,83.38,83.43,83.3,83.31,6473.0
2018-06-18 14:15:00,83.29,83.33,83.26,83.33,3238.0,83.29,83.33,83.26,83.33,3238.0
2018-06-18 14:20:00,83.32,83.32,83.25,83.32,2635.0,83.32,83.32,83.25,83.32,2635.0
2018-06-18 14:25:00,83.33,83.34,83.15,83.15,12675.0,83.33,83.34,83.15,83.15,12675.0
2018-06-18 14:30:00,83.23,83.38,83.23,83.37,3613.0,83.23,83.38,83.23,83.37,3613.0
2018-06-18 14:35:00,83.38,83.38,83.28,83.31,6091.0,83.38,83.38,83.28,83.31,6091.0
2018-06-18 14:40:00,83.37,83.37,83.32,83.32,2970.0,83.37,83.37,83.32,83.32,2970.0
2018-06-18 14:45:00,83.32,83.43,83.31,83.39,10505.0,83.32,83.43,83.31,83.39,10505.0
2018-06-18 14:50:00,83.38,83.39,83.31,83.31,2020.0,83.38,83.39,83.31,83.31,2020.0
2018-06-18 14:55:00,83.26,83.26,83.19,83.24,6834.0,83.26,83.26,83.19,83.24,6834.0
2018-06-18 15:00:00,83.25,83.4,83.24,83.37,3445.0,83.25,83.4,83.24,83.37,3445.0
2018-06-18 15:05:00,83.39,83.46,83.34,83.42,6657.0,83.39,83.46,83.34,83.42,6657.0
2018-06-18 15:10:00,83.43,83.45,83.38,83.39,5969.0,83.43,83.45,83.38,83.39,5969.0
2018-06-18 15:15:00,83.39,83.39,83.34,83.38,4365.0,83.39,83.39,83.34,83.38,4365.0
2018-06-18 15:20:00,83.38,83.41,83.35,83.38,7188.0,83.38,83.41,83.35,83.38,7188.0
2018-06-18 15:25:00,83.38,83.39,83.28,83.3,6276.0,83.38,83.39,83.28,83.3,6276.0
2018-06-18 15:30:00,83.31,83.34,83.22,83.26,11184.0,83.31,83.34,83.22,83.26,11184.0
2018-06-18 15:35:00,83.26,83.26,83.1,83.12,18568.0,83.26,83.26,83.1,83.12,18568.0
2018-06-18 15:40:00,83.12,83.14,83.04,83.07,14048.0,83.12,83.14,83.04,83.07,14048.0
2018-06-18 15:45:00,83.06,83.06,82.98,82.98,32996.0,83.06,83.06,82.98,82.98,32996.0
2018-06-18 15:50:00,82.98,83.04,82.91,82.94,32395.0,82.98,83.04,82.91,82.94,32395.0
2018-06-18 15:55:00,82.94,83.1,82.85,83.06,113901.0,82.94,83.1,82.85,83.06,113901.0
2018-06-19 09:30:00,82.17,82.85,82.05,82.74,18545.0,82.17,82.85,82.05,82.74,18545.0
2018-06-19 09:35:00,82.84,83.27,82.81,83.09,21724.0,82.84,83.27,82.81,83.09,21724.0
2018-06-19 09:40:00,83.12,83.37,83.04,83.04,4969.0,83.12,83.37,83.04,83.04,4969.0
2018-06-19 09:45:00,83.13,83.36,83.0,83.0,4459.0,83.13,83.36,83.0,83.0,4459.0
2018-06-19 09:50:00,83.03,83.03,82.74,82.75,6459.0,83.03,83.03,82.74,82.75,6459.0
2018-06-19 09:55:00,82.7,82.71,82.3,82.37,8106.0,82.7,82.71,82.3,82.37,8106.0
2018-06-19 10:00:00,82.38,82.38,81.74,81.74,7930.0,82.38,82.38,81.74,81.74,7930.0
2018-06-19 10:05:00,81.76,82.22,81.76,82.08,10341.0,81.76,82.22,81.76,82.08,10341.0
2018-06-19 10:10:00,82.03,82.3,82.01,82.04,4335.0,82.03,82.3,82.01,82.04,4335.0
2018-06-19 10:15:00,82.06,82.11,81.98,82.01,7270.0,82.06,82.11,81.98,82.01,7270.0
2018-06-19 10:20:00,81.99,81.99,81.37,81.38,9672.0,81.99,81.99,81.37,81.38,9672.0
2018-06-19 10:25:00,81.42,81.52,80.91,80.97,16519.0,81.42,81.52,80.91,80.97,16519.0
2018-06-19 10:30:00,80.97,81.0,80.81,80.81,8852.0,80.97,81.0,80.81,80.81,8852.0
2018-06-19 10:35:00,80.79,81.1,80.71,80.98,10109.0,80.79,81.1,80.71,80.98,10109.0
2018-06-19 10:40:00,80.92,81.24,80.87,81.24,7066.0,80.92,81.24,80.87,81.24,7066.0
2018-06-19 10:45:00,81.17,81.44,81.14,81.32,9935.0,81.17,81.44,81.14,81.32,9935.0
2018-06-19 10:50:00,81.37,81.55,81.31,81.55,4931.0,81.37,81.55,81.31,81.55,4931.0
2018-06-19 10:55:00,81.51,81.71,81.51,81.53,3912.0,81.51,81.71,81.51,81.53,3912.0
2018-06-19 11:00:00,81.55,81.65,81.46,81.56,8177.0,81.55,81.65,81.46,81.56,8177.0
2018-06-19 11:05:00,81.56,81.59,81.4,81.48,4604.0,81.56,81.59,81.4,81.48,4604.0
2018-06-19 11:10:00,81.53,81.6,81.38,81.4,4494.0,81.53,81.6,81.38,81.4,4494.0
2018-06-19 11:15:00,81.38,81.63,81.3,81.58,5587.0,81.38,81.63,81.3,81.58,5587.0
2018-06-19 11:20:00,81.64,81.98,81.64,81.98,13882.0,81.64,81.98,81.64,81.98,13882.0
2018-06-19 11:25:00,82.0,82.21,81.96,82.01,15272.0,82.0,82.21,81.96,82.01,15272.0
2018-06-19 11:30:00,82.08,82.12,81.91,81.96,7951.0,82.08,82.12,81.91,81.96,7951.0
2018-06-19 11:35:00,81.91,81.99,81.82,81.95,2472.0,81.91,81.99,81.82,81.95,2472.0
2018-06-19 11:40:00,81.92,82.03,81.87,82.03,3219.0,81.92,82.03,81.87,82.03,3219.0
2018-06-19 11:45:00,82.05,82.09,82.0,82.04,2377.0,82.05,82.09,82.0,82.04,2377.0
2018-06-19 11:50:00,82.04,82.07,81.99,82.07,3894.0,82.04,82.07,81.99,82.07,3894.0
2018-06-19 11:55:00,82.11,82.18,82.07,82.07,4344.0,82.11,82.18,82.07,82.07,4344.0
2018-06-19 12:00:00,82.08,82.13,82.04,82.12,3900.0,82.08,82.13,82.04,82.12,3900.0
2018-06-19 12:05:00,82.06,82.15,82.02,82.15,3400.0,82.06,82.15,82.02,82.15,3400.0
2018-06-19 12:10:00,82.1,82.14,82.09,82.12,6027.0,82.1,82.14,82.09,82.12,6027.0
2018-06-19 12:15:00,82.11,82.21,82.05,82.21,9500.0,82.11,82.21,82.05,82.21,9500.0
2018-06-19 12:20:00,82.19,82.38,82.19,82.38,4667.0,82.19,82.38,82.19,82.38,4667.0
2018-06-19 12:25:00,82.37,82.47,82.37,82.47,2383.0,82.37,82.47,82.37,82.47,2383.0
2018-06-19 12:30:00,82.47,82.47,82.35,82.46,5546.0,82.47,82.47,82.35,82.46,5546.0
2018-06-19 12:35:00,82.43,82.43,82.38,82.4,3100.0,82.43,82.43,82.38,82.4,3100.0
2018-06-19 12:40:00,82.4,82.4,82.29,82.4,4315.0,82.4,82.4,82.29,82.4,4315.0
2018-06-19 12:45:00,82.39,82.46,82.39,82.4,5878.0,82.39,82.46,82.39,82.4,5878.0
2018-06-19 12:50:00,82.38,82.51,82.36,82.46,9133.0,82.38,82.51,82.36,82.46,9133.0
2018-06-19 12:55:00,82.44,82.54,82.43,82.54,3689.0,82.44,82.54,82.43,82.54,3689.0
2018-06-19 13:00:00,82.62,82.62,82.5,82.55,4022.0,82.62,82.62,82.5,82.55,4022.0
2018-06-19 13:05:00,82.55,82.57,82.53,82.57,2800.0,82.55,82.57,82.53,82.57,2800.0
2018-06-19 13:10:00,82.59,82.65,82.59,82.65,2500.0,82.59,82.65,82.59,82.65,2500.0
2018-06-19 13:15:00,82.65,82.73,82.59,82.7,5209.0,82.65,82.73,82.59,82.7,5209.0
2018-06-19 13:20:00,82.68,82.72,82.6,82.69,5018.0,82.68,82.72,82.6,82.69,5018.0
2018-06-19 13:25:00,82.71,82.75,82.67,82.73,2649.0,82.71,82.75,82.67,82.73,2649.0
2018-06-19 13:30:00,82.7,82.7,82.63,82.68,4119.0,82.7,82.7,82.63,82.68,4119.0
2018-06-19 13:35:00,82.69,82.79,82.69,82.79,1600.0,82.69,82.79,82.69,82.79,1600.0
2018-06-19 13:40:00,82.77,82.77,82.69,82.69,5828.0,82.77,82.77,82.69,82.69,5828.0
2018-06-19 13:45:00,82.71,82.73,82.66,82.67,2600.0,82.71,82.73,82.66,82.67,2600.0
2018-06-19 13:50:00,82.76,82.8,82.68,82.71,3900.0,82.76,82.8,82.68,82.71,3900.0
2018-06-19 13:55:00,82.73,82.74,82.59,82.59,3445.0,82.73,82.74,82.59,82.59,3445.0
2018-06-19 14:00:00,82.6,82.64,82.59,82.6,3643.0,82.6,82.64,82.59,82.6,3643.0
2018-06-19 14:05:00,82.59,82.71,82.59,82.7,5974.0,82.59,82.71,82.59,82.7,5974.0
2018-06-19 14:10:00,82.69,82.73,82.61,82.71,3480.0,82.69,82.73,82.61,82.71,3480.0
2018-06-19 14:15:00,82.72,82.74,82.67,82.71,4500.0,82.72,82.74,82.67,82.71,4500.0
2018-06-19 14:20:00,82.73,82.82,82.72,82.81,3027.0,82.73,82.82,82.72,82.81,3027.0
2018-06-19 14:25:00,82.83,82.88,82.78,82.88,5931.0,82.83,82.88,82.78,82.88,5931.0
2018-06-19 14:30:00,82.88,82.92,82.82,82.84,3682.0,82.88,82.92,82.82,82.84,3682.0
2018-06-19 14:35:00,82.86,82.89,82.83,82.89,1650.0,82.86,82.89,82.83,82.89,1650.0
2018-06-19 14:40:00,82.86,82.86,82.79,82.82,4190.0,82.86,82.86,82.79,82.82,4190.0
2018-06-19 14:45:00,82.8,82.81,82.76,82.77,2200.0,82.8,82.81,82.76,82.77,2200.0
2018-06-19 14:50:00,82.81,82.89,82.81,82.88,5313.0,82.81,82.89,82.81,82.88,5313.0
2018-06-19 14:55:00,82.89,82.91,82.85,82.88,5312.0,82.89,82.91,82.85,82.88,5312.0
2018-06-19 15:00:00,82.9,82.94,82.85,82.9,5144.0,82.9,82.94,82.85,82.9,5144.0
2018-06-19 15:05:00,82.89,82.94,82.87,82.9,5020.0,82.89,82.94,82.87,82.9,5020.0
2018-06-19 15:10:00,82.89,82.94,82.89,82.93,3767.0,82.89,82.94,82.89,82.93,3767.0
2018-06-19 15:15:00,82.94,83.03,82.87,82.89,24943.0,82.94,83.03,82.87,82.89,24943.0
2018-06-19 15:20:00,82.9,82.93,82.88,82.89,5338.0,82.9,82.93,82.88,82.89,5338.0
2018-06-19 15:25:00,82.9,82.93,82.8,82.81,7081.0,82.9,82.93,82.8,82.81,7081.0
2018-06-19 15:30:00,82.8,82.91,82.8,82.89,12602.0,82.8,82.91,82.8,82.89,12602.0
2018-06-19 15:35:00,82.9,83.02,82.89,82.97,13801.0,82.9,83.02,82.89,82.97,13801.0
2018-06-19 15:40:00,82.96,83.05,82.92,83.05,19095.0,82.96,83.05,82.92,83.05,19095.0
2018-06-19 15:45:00,83.06,83.08,82.92,82.92,20461.0,83.06,83.08,82.92,82.92,20461.0
2018-06-19 15:50:00,82.94,83.04,82.93,83.04,21247.0,82.94,83.04,82.93,83.04,21247.0
2018-06-19 15:55:00,83.03,83.25,83.0,83.17,77895.0,83.03,83.25,83.0,83.17,77895.0
2018-06-20 09:30:00,83.83,84.29,83.83,84.29,17591.0,83.83,84.29,83.83,84.29,17591.0
2018-06-20 09:35:00,84.29,84.77,84.24,84.63,20683.0,84.29,84.77,84.24,84.63,20683.0
2018-06-20 09:40:00,84.53,84.75,84.4,84.55,8031.0,84.53,84.75,84.4,84.55,8031.0
2018-06-20 09:45:00,84.36,84.45,84.16,84.29,7138.0,84.36,84.45,84.16,84.29,7138.0
2018-06-20 09:50:00,84.15,84.45,84.15,84.39,8489.0,84.15,84.45,84.15,84.39,8489.0
2018-06-20 09:55:00,84.5,84.75,84.37,84.67,14807.0,84.5,84.75,84.37,84.67,14807.0
2018-06-20 10:00:00,84.73,84.89,84.7,84.8,13540.0,84.73,84.89,84.7,84.8,13540.0
2018-06-20 10:05:00,84.75,84.88,84.69,84.88,9778.0,84.75,84.88,84.69,84.88,9778.0
2018-06-20 10:10:00,84.83,84.85,84.24,84.24,10214.0,84.83,84.85,84.24,84.24,10214.0
2018-06-20 10:15:00,84.3,84.46,84.27,84.42,2725.0,84.3,84.46,84.27,84.42,2725.0
2018-06-20 10:20:00,84.43,84.57,84.43,84.56,6992.0,84.43,84.57,84.43,84.56,6992.0
2018-06-20 10:25:00,84.57,84.69,84.31,84.34,10748.0,84.57,84.69,84.31,84.34,10748.0
2018-06-20 10:30:00,84.33,84.38,84.03,84.24,8368.0,84.33,84.38,84.03,84.24,8368.0
2018-06-20 10:35:00,84.29,84.43,84.29,84.43,2240.0,84.29,84.43,84.29,84.43,2240.0
2018-06-20 10:40:00,84.4,84.5,84.28,84.35,4220.0,84.4,84.5,84.28,84.35,4220.0
2018-06-20 10:45:00,84.29,84.31,84.08,84.19,4852.0,84.29,84.31,84.08,84.19,4852.0
2018-06-20 10:50:00,84.18,84.47,84.18,84.42,2731.0,84.18,84.47,84.18,84.42,2731.0
2018-06-20 10:55:00,84.41,84.41,84.2,84.36,6571.0,84.41,84.41,84.2,84.36,6571.0
2018-06-20 11:00:00,84.36,84.44,84.04,84.09,8629.0,84.36,84.44,84.04,84.09,8629.0
2018-06-20 11:05:00,84.12,84.33,84.12,84.29,5134.0,84.12,84.33,84.12,84.29,5134.0
2018-06-20 11:10:00,84.27,84.35,84.21,84.35,2200.0,84.27,84.35,84.21,84.35,2200.0
2018-06-20 11:15:00,84.34,84.48,84.21,84.23,14420.0,84.34,84.48,84.21,84.23,14420.0
2018-06-20 11:20:00,84.21,84.6,84.21,84.42,34280.0,84.21,84.6,84.21,84.42,34280.0
2018-06-20 11:25:00,84.39,84.43,84.2,84.32,16264.0,84.39,84.43,84.2,84.32,16264.0
2018-06-20 11:30:00,84.28,84.51,84.27,84.41,10290.0,84.28,84.51,84.27,84.41,10290.0
2018-06-20 11:35:00,84.41,84.42,84.26,84.28,5711.0,84.41,84.42,84.26,84.28,5711.0
2018-06-20 11:40:00,84.28,84.46,84.27,84.45,5818.0,84.28,84.46,84.27,84.45,5818.0
2018-06-20 11:45:00,84.42,84.49,84.42,84.47,2928.0,84.42,84.49,84.42,84.47,2928.0
2018-06-20 11:50:00,84.49,84.5,84.33,84.33,5777.0,84.49,84.5,84.33,84.33,5777.0
2018-06-20 11:55:00,84.33,84.4,84.29,84.4,5065.0,84.33,84.4,84.29,84.4,5065.0
2018-06-20 12:00:00,84.43,84.44,84.35,84.41,4998.0,84.43,84.44,84.35,84.41,4998.0
2018-06-20 12:05:00,84.38,84.41,84.31,84.36,4153.0,84.38,84.41,84.31,84.36,4153.0
2018-06-20 12:10:00,84.4,84.45,84.39,84.44,2520.0,84.4,84.45,84.39,84.44,2520.0
2018-06-20 12:15:00,84.42,84.55,84.41,84.48,4959.0,84.42,84.55,84.41,84.48,4959.0
2018-06-20 12:20:00,84.43,84.5,84.41,84.5,3279.0,84.43,84.5,84.41,84.5,3279.0
2018-06-20 12:25:00,84.54,84.54,84.45,84.46,1750.0,84.54,84.54,84.45,84.46,1750.0
2018-06-20 12:30:00,84.47,84.56,84.47,84.52,3875.0,84.47,84.56,84.47,84.52,3875.0
2018-06-20 12:35:00,84.57,84.6,84.5,84.56,3839.0,84.57,84.6,84.5,84.56,3839.0
2018-06-20 12:40:00,84.56,84.63,84.56,84.59,2943.0,84.56,84.63,84.56,84.59,2943.0
2018-06-20 12:45:00,84.62,84.65,84.53,84.57,3720.0,84.62,84.65,84.53,84.57,3720.0
2018-06-20 12:50:00,84.57,84.6,84.5,84.6,4732.0,84.57,84.6,84.5,84.6,4732.0
2018-06-20 12:55:00,84.59,84.62,84.56,84.62,3628.0,84.59,84.62,84.56,84.62,3628.0
2018-06-20 13:00:00,84.64,84.66,84.53,84.54,16499.0,84.64,84.66,84.53,84.54,16499.0
2018-06-20 13:05:00,84.58,84.59,84.53,84.58,3100.0,84.58,84.59,84.53,84.58,3100.0
2018-06-20 13:10:00,84.55,84.6,84.44,84.46,3108.0,84.55,84.6,84.44,84.46,3108.0
2018-06-20 13:15:00,84.42,84.47,84.37,84.39,3500.0,84.42,84.47,84.37,84.39,3500.0
2018-06-20 13:20:00,84.44,84.5,84.39,84.5,1209.0,84.44,84.5,84.39,84.5,1209.0
2018-06-20 13:25:00,84.48,84.5,84.35,84.41,11138.0,84.48,84.5,84.35,84.41,11138.0
2018-06-20 13:30:00,84.43,84.59,84.43,84.56,3061.0,84.43,84.59,84.43,84.56,3061.0
2018-06-20 13:35:00,84.56,84.63,84.53,84.59,6695.0,84.56,84.63,84.53,84.59,6695.0
2018-06-20 13:40:00,84.59,84.66,84.59,84.61,4632.0,84.59,84.66,84.59,84.61,4632.0
2018-06-20 13:45:00,84.62,84.65,84.54,84.6,3000.0,84.62,84.65,84.54,84.6,3000.0
2018-06-20 13:50:00,84.61,84.66,84.6,84.64,5912.0,84.61,84.66,84.6,84.64,5912.0
2018-06-20 13:55:00,84.65,84.79,84.64,84.7,8059.0,84.65,84.79,84.64,84.7,8059.0
2018-06-20 14:00:00,84.71,84.71,84.48,84.57,5964.0,84.71,84.71,84.48,84.57,5964.0
2018-06-20 14:05:00,84.57,84.6,84.48,84.6,4368.0,84.57,84.6,84.48,84.6,4368.0
2018-06-20 14:10:00,84.57,84.73,84.55,84.68,5918.0,84.57,84.73,84.55,84.68,5918.0
2018-06-20 14:15:00,84.63,84.69,84.59,84.6,3506.0,84.63,84.69,84.59,84.6,3506.0
2018-06-20 14:20:00,84.64,84.67,84.61,84.66,2866.0,84.64,84.67,84.61,84.66,2866.0
2018-06-20 14:25:00,84.66,84.69,84.62,84.68,5888.0,84.66,84.69,84.62,84.68,5888.0
2018-06-20 14:30:00,84.66,84.76,84.65,84.7,4869.0,84.66,84.76,84.65,84.7,4869.0
2018-06-20 14:35:00,84.7,84.71,84.53,84.57,4575.0,84.7,84.71,84.53,84.57,4575.0
2018-06-20 14:40:00,84.58,84.64,84.5,84.55,7847.0,84.58,84.64,84.5,84.55,7847.0
2018-06-20 14:45:00,84.54,84.58,84.47,84.47,3003.0,84.54,84.58,84.47,84.47,3003.0
2018-06-20 14:50:00,84.46,84.48,84.35,84.42,4977.0,84.46,84.48,84.35,84.42,4977.0
2018-06-20 14:55:00,84.46,84.49,84.35,84.45,6304.0,84.46,84.49,84.35,84.45,6304.0
2018-06-20 15:00:00,84.43,84.46,84.35,84.37,4581.0,84.43,84.46,84.35,84.37,4581.0
2018-06-20 15:05:00,84.35,84.35,84.22,84.28,6854.0,84.35,84.35,84.22,84.28,6854.0
2018-06-20 15:10:00,84.31,84.36,84.25,84.34,6861.0,84.31,84.36,84.25,84.34,6861.0
2018-06-20 15:15:00,84.35,84.4,84.32,84.37,11795.0,84.35,84.4,84.32,84.37,11795.0
2018-06-20 15:20:00,84.34,84.43,84.31,84.31,5261.0,84.34,84.43,84.31,84.31,5261.0
2018-06-20 15:25:00,84.31,84.41,84.3,84.4,7308.0,84.31,84.41,84.3,84.4,7308.0
2018-06-20 15:30:00,84.4,84.43,84.38,84.38,8850.0,84.4,84.43,84.38,84.38,8850.0
2018-06-20 15:35:00,84.41,84.44,84.33,84.34,7261.0,84.41,84.44,84.33,84.34,7261.0
2018-06-20 15:40:00,84.34,84.43,84.28,84.43,23097.0,84.34,84.43,84.28,84.43,23097.0
2018-06-20 15:45:00,84.42,84.53,84.42,84.52,16933.0,84.42,84.53,84.42,84.52,16933.0
2018-06-20 15:50:00,84.53,84.53,84.42,84.5,35324.0,84.53,84.53,84.42,84.5,35324.0
2018-06-20 15:55:00,84.51,84.55,84.47,84.53,62854.0,84.51,84.55,84.47,84.53,62854.0
2018-06-21 09:30:00,84.73,84.83,84.69,84.69,12469.0,84.73,84.83,84.69,84.69,12469.0
2018-06-21 09:35:00,84.69,84.9,84.62,84.84,4201.0,84.69,84.9,84.62,84.84,4201.0
2018-06-21 09:40:00,84.79,85.0,84.78,84.95,39054.0,84.79,85.0,84.78,84.95,39054.0
2018-06-21 09:45:00,84.95,85.0,84.5,84.5,8169.0,84.95,85.0,84.5,84.5,8169.0
2018-06-21 09:50:00,84.52,84.64,84.52,84.56,1559.0,84.52,84.64,84.52,84.56,1559.0
2018-06-21 09:55:00,84.57,84.57,84.33,84.42,3943.0,84.57,84.57,84.33,84.42,3943.0
2018-06-21 10:00:00,84.41,84.41,84.22,84.22,5087.0,84.41,84.41,84.22,84.22,5087.0
2018-06-21 10:05:00,84.25,84.25,83.37,83.42,45768.0,84.25,84.25,83.37,83.42,45768.0
2018-06-21 10:10:00,83.42,83.48,83.23,83.41,12158.0,83.42,83.48,83.23,83.41,12158.0
2018-06-21 10:15:00,83.4,83.58,82.87,82.87,16348.0,83.4,83.58,82.87,82.87,16348.0
2018-06-21 10:20:00,82.87,82.88,82.52,82.63,7225.0,82.87,82.88,82.52,82.63,7225.0
2018-06-21 10:25:00,82.65,82.83,82.46,82.71,18399.0,82.65,82.83,82.46,82.71,18399.0
2018-06-21 10:30:00,82.76,83.04,82.76,82.97,12300.0,82.76,83.04,82.76,82.97,12300.0
2018-06-21 10:35:00,83.0,83.03,82.68,82.86,9850.0,83.0,83.03,82.68,82.86,9850.0
2018-06-21 10:40:00,82.9,82.98,82.84,82.98,3514.0,82.9,82.98,82.84,82.98,3514.0
2018-06-21 10:45:00,83.0,83.31,82.93,83.2,10019.0,83.0,83.31,82.93,83.2,10019.0
2018-06-21 10:50:00,83.16,83.51,83.16,83.51,2358.0,83.16,83.51,83.16,83.51,2358.0
2018-06-21 10:55:00,83.46,83.66,83.41,83.59,4598.0,83.46,83.66,83.41,83.59,4598.0
2018-06-21 11:00:00,83.6,83.67,83.52,83.58,5707.0,83.6,83.67,83.52,83.58,5707.0
2018-06-21 11:05:00,83.61,83.63,83.5,83.58,7075.0,83.61,83.63,83.5,83.58,7075.0
2018-06-21 11:10:00,83.61,83.63,83.51,83.63,3984.0,83.61,83.63,83.51,83.63,3984.0
2018-06-21 11:15:00,83.68,83.73,83.59,83.72,5700.0,83.68,83.73,83.59,83.72,5700.0
2018-06-21 11:20:00,83.67,83.69,83.55,83.63,2594.0,83.67,83.69,83.55,83.63,2594.0
2018-06-21 11:25:00,83.58,83.73,83.56,83.67,4759.0,83.58,83.73,83.56,83.67,4759.0
2018-06-21 11:30:00,83.71,83.86,83.71,83.86,3572.0,83.71,83.86,83.71,83.86,3572.0
2018-06-21 11:35:00,83.91,83.97,83.88,83.97,5023.0,83.91,83.97,83.88,83.97,5023.0
2018-06-21 11:40:00,84.0,84.0,83.88,83.93,5466.0,84.0,84.0,83.88,83.93,5466.0
2018-06-21 11:45:00,83.98,84.13,83.98,84.07,5213.0,83.98,84.13,83.98,84.07,5213.0
2018-06-21 11:50:00,84.07,84.15,83.9,83.92,4663.0,84.07,84.15,83.9,83.92,4663.0
2018-06-21 11:55:00,83.93,84.06,83.91,83.93,7050.0,83.93,84.06,83.91,83.93,7050.0
2018-06-21 12:00:00,83.88,83.89,83.6,83.6,3206.0,83.88,83.89,83.6,83.6,3206.0
2018-06-21 12:05:00,83.51,83.66,83.51,83.59,3318.0,83.51,83.66,83.51,83.59,3318.0
2018-06-21 12:10:00,83.54,83.63,83.54,83.62,4150.0,83.54,83.63,83.54,83.62,4150.0
2018-06-21 12:15:00,83.59,83.67,83.58,83.67,7136.0,83.59,83.67,83.58,83.67,7136.0
2018-06-21 12:20:00,83.68,83.76,83.65,83.69,4506.0,83.68,83.76,83.65,83.69,4506.0
2018-06-21 12:25:00,83.72,83.77,83.68,83.69,7426.0,83.72,83.77,83.68,83.69,7426.0
2018-06-21 12:30:00,83.68,83.7,83.5,83.5,5196.0,83.68,83.7,83.5,83.5,5196.0
2018-06-21 12:35:00,83.49,83.54,83.44,83.54,3400.0,83.49,83.54,83.44,83.54,3400.0
2018-06-21 12:40:00,83.52,83.58,83.46,83.58,1360.0,83.52,83.58,83.46,83.58,1360.0
2018-06-21 12:45:00,83.57,83.65,83.48,83.58,6388.0,83.57,83.65,83.48,83.58,6388.0
2018-06-21 12:50:00,83.63,83.72,83.6,83.65,6229.0,83.63,83.72,83.6,83.65,6229.0
2018-06-21 12:55:00,83.65,83.65,83.55,83.59,3982.0,83.65,83.65,83.55,83.59,3982.0
2018-06-21 13:00:00,83.58,83.64,83.58,83.6,4084.0,83.58,83.64,83.58,83.6,4084.0
2018-06-21 13:05:00,83.6,83.65,83.58,83.65,3054.0,83.6,83.65,83.58,83.65,3054.0
2018-06-21 13:10:00,83.68,83.72,83.61,83.64,3627.0,83.68,83.72,83.61,83.64,3627.0
2018-06-21 13:15:00,83.65,83.67,83.63,83.64,1738.0,83.65,83.67,83.63,83.64,1738.0
2018-06-21 13:20:00,83.64,83.77,83.59,83.73,5238.0,83.64,83.77,83.59,83.73,5238.0
2018-06-21 13:25:00,83.7,83.72,83.63,83.64,2900.0,83.7,83.72,83.63,83.64,2900.0
2018-06-21 13:30:00,83.62,83.67,83.59,83.59,6605.0,83.62,83.67,83.59,83.59,6605.0
2018-06-21 13:35:00,83.63,83.65,83.55,83.55,7707.0,83.63,83.65,83.55,83.55,7707.0
2018-06-21 13:40:00,83.55,83.65,83.54,83.55,9942.0,83.55,83.65,83.54,83.55,9942.0
2018-06-21 13:45:00,83.55,83.66,83.52,83.57,4487.0,83.55,83.66,83.52,83.57,4487.0
2018-06-21 13:50:00,83.55,83.55,83.48,83.48,3000.0,83.55,83.55,83.48,83.48,3000.0
2018-06-21 13:55:00,83.51,83.54,83.49,83.53,2200.0,83.51,83.54,83.49,83.53,2200.0
2018-06-21 14:00:00,83.5,83.67,83.48,83.53,3950.0,83.5,83.67,83.48,83.53,3950.0
2018-06-21 14:05:00,83.52,83.59,83.48,83.58,4939.0,83.52,83.59,83.48,83.58,4939.0
2018-06-21 14:10:00,83.6,83.66,83.5,83.66,11531.0,83.6,83.66,83.5,83.66,11531.0
2018-06-21 14:15:00,83.63,83.63,83.56,83.58,3681.0,83.63,83.63,83.56,83.58,3681.0
2018-06-21 14:20:00,83.57,83.65,83.53,83.59,15903.0,83.57,83.65,83.53,83.59,15903.0
2018-06-21 14:25:00,83.58,83.58,83.45,83.48,4567.0,83.58,83.58,83.45,83.48,4567.0
2018-06-21 14:30:00,83.48,83.57,83.45,83.45,4753.0,83.48,83.57,83.45,83.45,4753.0
2018-06-21 14:35:00,83.48,83.63,83.48,83.51,5721.0,83.48,83.63,83.48,83.51,5721.0
2018-06-21 14:40:00,83.53,83.56,83.46,83.51,3900.0,83.53,83.56,83.46,83.51,3900.0
2018-06-21 14:45:00,83.53,83.6,83.51,83.6,3678.0,83.53,83.6,83.51,83.6,3678.0
2018-06-21 14:50:00,83.62,83.65,83.55,83.6,5728.0,83.62,83.65,83.55,83.6,5728.0
2018-06-21 14:55:00,83.61,83.69,83.58,83.6,8004.0,83.61,83.69,83.58,83.6,8004.0
2018-06-21 15:00:00,83.57,83.65,83.54,83.63,9697.0,83.57,83.65,83.54,83.63,9697.0
2018-06-21 15:05:00,83.61,83.69,83.58,83.66,6948.0,83.61,83.69,83.58,83.66,6948.0
2018-06-21 15:10:00,83.66,83.7,83.6,83.69,4701.0,83.66,83.7,83.6,83.69,4701.0
2018-06-21 15:15:00,83.67,83.71,83.64,83.65,9419.0,83.67,83.71,83.64,83.65,9419.0
2018-06-21 15:20:00,83.65,83.7,83.51,83.65,14142.0,83.65,83.7,83.51,83.65,14142.0
2018-06-21 15:25:00,83.63,83.72,83.62,83.71,10649.0,83.63,83.72,83.62,83.71,10649.0
2018-06-21 15:30:00,83.69,83.7,83.53,83.54,10687.0,83.69,83.7,83.53,83.54,10687.0
2018-06-21 15:35:00,83.51,83.52,83.39,83.51,11122.0,83.51,83.52,83.39,83.51,11122.0
2018-06-21 15:40:00,83.48,83.48,83.35,83.42,13797.0,83.48,83.48,83.35,83.42,13797.0
2018-06-21 15:45:00,83.43,83.67,83.4,83.6,31480.0,83.43,83.67,83.4,83.6,31480.0
2018-06-21 15:50:00,83.61,83.68,83.57,83.59,26498.0,83.61,83.68,83.57,83.59,26498.0
2018-06-21 15:55:00,83.6,83.67,83.52,83.56,84793.0,83.6,83.67,83.52,83.56,84793.0
2018-06-22 09:30:00,83.91,84.08,83.0,83.0,16679.0,83.91,84.08,83.0,83.0,16679.0
2018-06-22 09:35:00,83.01,83.16,82.35,83.0,14353.0,83.01,83.16,82.35,83.0,14353.0
2018-06-22 09:40:00,83.0,83.0,82.2,82.2,14078.0,83.0,83.0,82.2,82.2,14078.0
2018-06-22 09:45:00,82.27,82.33,81.76,82.17,20150.0,82.27,82.33,81.76,82.17,20150.0
2018-06-22 09:50:00,82.17,82.2,81.68,82.11,19189.0,82.17,82.2,81.68,82.11,19189.0
2018-06-22 09:55:00,82.02,82.11,81.48,81.87,26128.0,82.02,82.11,81.48,81.87,26128.0
2018-06-22 10:00:00,81.81,82.1,81.81,81.87,7707.0,81.81,82.1,81.81,81.87,7707.0
2018-06-22 10:05:00,81.9,82.35,81.9,82.29,14475.0,81.9,82.35,81.9,82.29,14475.0
2018-06-22 10:10:00,82.25,82.36,82.22,82.27,4517.0,82.25,82.36,82.22,82.27,4517.0
2018-06-22 10:15:00,82.34,82.38,82.13,82.13,3875.0,82.34,82.38,82.13,82.13,3875.0
2018-06-22 10:20:00,82.11,82.19,81.94,82.01,6536.0,82.11,82.19,81.94,82.01,6536.0
2018-06-22 10:25:00,81.92,81.95,81.73,81.89,10840.0,81.92,81.95,81.73,81.89,10840.0
2018-06-22 10:30:00,81.8,82.1,81.76,82.06,6624.0,81.8,82.1,81.76,82.06,6624.0
2018-06-22 10:35:00,82.06,82.13,81.97,82.08,8220.0,82.06,82.13,81.97,82.08,8220.0
2018-06-22 10:40:00,82.1,82.1,81.74,81.74,9017.0,82.1,82.1,81.74,81.74,9017.0
2018-06-22 10:45:00,81.75,81.78,81.51,81.64,7750.0,81.75,81.78,81.51,81.64,7750.0
2018-06-22 10:50:00,81.67,81.74,81.55,81.7,11295.0,81.67,81.74,81.55,81.7,11295.0
2018-06-22 10:55:00,81.7,81.92,81.67,81.92,6380.0,81.7,81.92,81.67,81.92,6380.0
2018-06-22 11:00:00,81.95,82.24,81.94,82.24,10913.0,81.95,82.24,81.94,82.24,10913.0
2018-06-22 11:05:00,82.24,82.27,82.1,82.19,4567.0,82.24,82.27,82.1,82.19,4567.0
2018-06-22 11:10:00,82.21,82.39,82.21,82.21,5317.0,82.21,82.39,82.21,82.21,5317.0
2018-06-22 11:15:00,82.25,82.3,82.12,82.19,5516.0,82.25,82.3,82.12,82.19,5516.0
2018-06-22 11:20:00,82.23,82.4,82.22,82.22,5624.0,82.23,82.4,82.22,82.22,5624.0
2018-06-22 11:25:00,82.26,82.27,81.98,81.98,7648.0,82.26,82.27,81.98,81.98,7648.0
2018-06-22 11:30:00,82.01,82.17,81.96,82.17,5529.0,82.01,82.17,81.96,82.17,5529.0
2018-06-22 11:35:00,82.17,82.32,82.16,82.31,3579.0,82.17,82.32,82.16,82.31,3579.0
2018-06-22 11:40:00,82.34,82.57,82.33,82.53,6814.0,82.34,82.57,82.33,82.53,6814.0
2018-06-22 11:45:00,82.49,82.52,82.36,82.36,9260.0,82.49,82.52,82.36,82.36,9260.0
2018-06-22 11:50:00,82.43,82.6,82.41,82.43,7088.0,82.43,82.6,82.41,82.43,7088.0
2018-06-22 11:55:00,82.42,82.48,82.39,82.42,2735.0,82.42,82.48,82.39,82.42,2735.0
2018-06-22 12:00:00,82.42,82.42,82.23,82.23,2200.0,82.42,82.42,82.23,82.23,2200.0
2018-06-22 12:05:00,82.24,82.5,82.2,82.5,10035.0,82.24,82.5,82.2,82.5,10035.0
2018-06-22 12:10:00,82.54,82.61,82.51,82.54,3500.0,82.54,82.61,82.51,82.54,3500.0
2018-06-22 12:15:00,82.55,82.68,82.55,82.61,4506.0,82.55,82.68,82.55,82.61,4506.0
2018-06-22 12:20:00,82.65,82.93,82.61,82.89,13520.0,82.65,82.93,82.61,82.89,13520.0
2018-06-22 12:25:00,82.9,82.9,82.72,82.74,22287.0,82.9,82.9,82.72,82.74,22287.0
2018-06-22 12:30:00,82.68,82.7,82.63,82.7,2200.0,82.68,82.7,82.63,82.7,2200.0
2018-06-22 12:35:00,82.65,82.65,82.53,82.62,4220.0,82.65,82.65,82.53,82.62,4220.0
2018-06-22 12:40:00,82.62,82.82,82.57,82.82,4658.0,82.62,82.82,82.57,82.82,4658.0
2018-06-22 12:45:00,82.85,82.91,82.82,82.86,3537.0,82.85,82.91,82.82,82.86,3537.0
2018-06-22 12:50:00,82.87,82.87,82.72,82.72,1597.0,82.87,82.87,82.72,82.72,1597.0
2018-06-22 12:55:00,82.71,82.88,82.71,82.87,4741.0,82.71,82.88,82.71,82.87,4741.0
2018-06-22 13:00:00,82.89,82.9,82.83,82.83,2097.0,82.89,82.9,82.83,82.83,2097.0
2018-06-22 13:05:00,82.87,82.88,82.86,82.88,2841.0,82.87,82.88,82.86,82.88,2841.0
2018-06-22 13:10:00,82.82,82.86,82.81,82.84,3087.0,82.82,82.86,82.81,82.84,3087.0
2018-06-22 13:15:00,82.83,82.88,82.82,82.83,4652.0,82.83,82.88,82.82,82.83,4652.0
2018-06-22 13:20:00,82.84,82.99,82.84,82.97,2400.0,82.84,82.99,82.84,82.97,2400.0
2018-06-22 13:25:00,82.95,83.15,82.92,83.15,4500.0,82.95,83.15,82.92,83.15,4500.0
2018-06-22 13:30:00,83.15,83.3,83.15,83.29,4700.0,83.15,83.3,83.15,83.29,4700.0
2018-06-22 13:35:00,83.27,83.27,83.17,83.22,5706.0,83.27,83.27,83.17,83.22,5706.0
2018-06-22 13:40:00,83.23,83.23,83.1,83.11,15500.0,83.23,83.23,83.1,83.11,15500.0
2018-06-22 13:45:00,83.08,83.11,83.01,83.05,5987.0,83.08,83.11,83.01,83.05,5987.0
2018-06-22 13:50:00,83.08,83.24,83.08,83.24,2873.0,83.08,83.24,83.08,83.24,2873.0
2018-06-22 13:55:00,83.23,83.23,83.05,83.09,5683.0,83.23,83.23,83.05,83.09,5683.0
2018-06-22 14:00:00,83.07,83.16,83.06,83.11,11566.0,83.07,83.16,83.06,83.11,11566.0
2018-06-22 14:05:00,83.06,83.24,83.03,83.21,8294.0,83.06,83.24,83.03,83.21,8294.0
2018-06-22 14:10:00,83.24,83.25,83.08,83.09,5104.0,83.24,83.25,83.08,83.09,5104.0
2018-06-22 14:15:00,83.05,83.18,83.05,83.15,11705.0,83.05,83.18,83.05,83.15,11705.0
2018-06-22 14:20:00,83.1,83.1,82.87,82.87,3150.0,83.1,83.1,82.87,82.87,3150.0
2018-06-22 14:25:00,82.9,82.94,82.86,82.87,6827.0,82.9,82.94,82.86,82.87,6827.0
2018-06-22 14:30:00,82.89,83.08,82.85,82.85,9157.0,82.89,83.08,82.85,82.85,9157.0
2018-06-22 14:35:00,82.88,82.98,82.87,82.95,3468.0,82.88,82.98,82.87,82.95,3468.0
2018-06-22 14:40:00,82.93,83.11,82.93,83.09,6301.0,82.93,83.11,82.93,83.09,6301.0
2018-06-22 14:45:00,83.07,83.17,83.05,83.1,7840.0,83.07,83.17,83.05,83.1,7840.0
2018-06-22 14:50:00,83.07,83.17,83.04,83.04,3767.0,83.07,83.17,83.04,83.04,3767.0
2018-06-22 14:55:00,83.06,83.09,83.0,83.05,4872.0,83.06,83.09,83.0,83.05,4872.0
2018-06-22 15:00:00,83.06,83.06,83.01,83.04,4865.0,83.06,83.06,83.01,83.04,4865.0
2018-06-22 15:05:00,83.03,83.12,83.0,83.01,11908.0,83.03,83.12,83.0,83.01,11908.0
2018-06-22 15:10:00,82.98,83.06,82.96,83.03,5898.0,82.98,83.06,82.96,83.03,5898.0
2018-06-22 15:15:00,83.03,83.08,82.97,83.07,7946.0,83.03,83.08,82.97,83.07,7946.0
2018-06-22 15:20:00,83.01,83.08,83.0,83.03,10633.0,83.01,83.08,83.0,83.03,10633.0
2018-06-22 15:25:00,83.03,83.12,83.03,83.09,6824.0,83.03,83.12,83.03,83.09,6824.0
2018-06-22 15:30:00,83.07,83.14,83.04,83.08,10704.0,83.07,83.14,83.04,83.08,10704.0
2018-06-22 15:35:00,83.08,83.1,83.03,83.04,11189.0,83.08,83.1,83.03,83.04,11189.0
2018-06-22 15:40:00,83.04,83.06,82.93,82.94,13232.0,83.04,83.06,82.93,82.94,13232.0
2018-06-22 15:45:00,82.96,83.02,82.85,82.89,24046.0,82.96,83.02,82.85,82.89,24046.0
2018-06-22 15:50:00,82.92,82.96,82.88,82.88,27308.0,82.92,82.96,82.88,82.88,27308.0
2018-06-22 15:55:00,82.86,82.98,82.81,82.93,77749.0,82.86,82.98,82.81,82.93,77749.0
2018-06-25 09:30:00,82.8,82.8,82.15,82.27,13726.0,82.8,82.8,82.15,82.27,13726.0
2018-06-25 09:35:00,82.16,82.33,81.77,81.77,10768.0,82.16,82.33,81.77,81.77,10768.0
2018-06-25 09:40:00,81.78,81.88,81.5,81.67,3224.0,81.78,81.88,81.5,81.67,3224.0
2018-06-25 09:45:00,81.45,81.51,81.34,81.5,12576.0,81.45,81.51,81.34,81.5,12576.0
2018-06-25 09:50:00,81.58,81.6,81.39,81.39,10007.0,81.58,81.6,81.39,81.39,10007.0
2018-06-25 09:55:00,81.37,81.52,81.22,81.22,10603.0,81.37,81.52,81.22,81.22,10603.0
2018-06-25 10:00:00,81.29,81.48,81.2,81.22,12231.0,81.29,81.48,81.2,81.22,12231.0
2018-06-25 10:05:00,81.19,81.2,80.92,81.02,10088.0,81.19,81.2,80.92,81.02,10088.0
2018-06-25 10:10:00,81.05,81.1,80.23,80.31,24977.0,81.05,81.1,80.23,80.31,24977.0
2018-06-25 10:15:00,80.38,80.55,80.1,80.12,16082.0,80.38,80.55,80.1,80.12,16082.0
2018-06-25 10:20:00,80.22,80.41,80.13,80.23,14994.0,80.22,80.41,80.13,80.23,14994.0
2018-06-25 10:25:00,80.22,80.49,80.12,80.33,26265.0,80.22,80.49,80.12,80.33,26265.0
2018-06-25 10:30:00,80.35,80.59,80.19,80.48,35508.0,80.35,80.59,80.19,80.48,35508.0
2018-06-25 10:35:00,80.47,80.63,80.26,80.26,38940.0,80.47,80.63,80.26,80.26,38940.0
2018-06-25 10:40:00,80.22,80.59,80.11,80.58,18643.0,80.22,80.59,80.11,80.58,18643.0
2018-06-25 10:45:00,80.59,80.59,80.3,80.56,14784.0,80.59,80.59,80.3,80.56,14784.0
2018-06-25 10:50:00,80.51,80.51,80.15,80.15,16900.0,80.51,80.51,80.15,80.15,16900.0
2018-06-25 10:55:00,80.18,80.26,79.82,79.96,22265.0,80.18,80.26,79.82,79.96,22265.0
2018-06-25 11:00:00,79.95,80.12,79.73,79.73,11232.0,79.95,80.12,79.73,79.73,11232.0
2018-06-25 11:05:00,79.73,79.86,79.62,79.67,11559.0,79.73,79.86,79.62,79.67,11559.0
2018-06-25 11:10:00,79.66,79.95,79.6,79.62,7758.0,79.66,79.95,79.6,79.62,7758.0
2018-06-25 11:15:00,79.64,79.78,79.56,79.7,9212.0,79.64,79.78,79.56,79.7,9212.0
2018-06-25 11:20:00,79.7,79.7,79.27,79.37,20591.0,79.7,79.7,79.27,79.37,20591.0
2018-06-25 11:25:00,79.37,79.59,79.27,79.34,15700.0,79.37,79.59,79.27,79.34,15700.0
2018-06-25 11:30:00,79.32,79.51,79.29,79.46,9751.0,79.32,79.51,79.29,79.46,9751.0
2018-06-25 11:35:00,79.5,79.52,79.36,79.37,9172.0,79.5,79.52,79.36,79.37,9172.0
2018-06-25 11:40:00,79.34,79.44,79.26,79.37,19097.0,79.34,79.44,79.26,79.37,19097.0
2018-06-25 11:45:00,79.35,79.42,79.27,79.35,13032.0,79.35,79.42,79.27,79.35,13032.0
2018-06-25 11:50:00,79.37,79.41,79.17,79.18,12088.0,79.37,79.41,79.17,79.18,12088.0
2018-06-25 11:55:00,79.15,79.47,79.12,79.32,7600.0,79.15,79.47,79.12,79.32,7600.0
2018-06-25 12:00:00,79.34,79.35,78.91,79.01,15981.0,79.34,79.35,78.91,79.01,15981.0
2018-06-25 12:05:00,78.97,78.99,78.62,78.63,16322.0,78.97,78.99,78.62,78.63,16322.0
2018-06-25 12:10:00,78.61,78.81,78.41,78.56,26113.0,78.61,78.81,78.41,78.56,26113.0
2018-06-25 12:15:00,78.54,78.7,78.44,78.65,14580.0,78.54,78.7,78.44,78.65,14580.0
2018-06-25 12:20:00,78.58,78.9,78.57,78.9,13669.0,78.58,78.9,78.57,78.9,13669.0
2018-06-25 12:25:00,78.89,78.95,78.76,78.86,5254.0,78.89,78.95,78.76,78.86,5254.0
2018-06-25 12:30:00,78.89,78.91,78.76,78.85,6213.0,78.89,78.91,78.76,78.85,6213.0
2018-06-25 12:35:00,78.85,78.91,78.75,78.85,10609.0,78.85,78.91,78.75,78.85,10609.0
2018-06-25 12:40:00,78.87,78.97,78.84,78.87,3624.0,78.87,78.97,78.84,78.87,3624.0
2018-06-25 12:45:00,78.83,78.95,78.83,78.91,5102.0,78.83,78.95,78.83,78.91,5102.0
2018-06-25 12:50:00,78.91,78.95,78.83,78.88,5171.0,78.91,78.95,78.83,78.88,5171.0
2018-06-25 12:55:00,78.9,79.15,78.88,79.04,8835.0,78.9,79.15,78.88,79.04,8835.0
2018-06-25 13:00:00,79.07,79.11,78.9,78.94,9274.0,79.07,79.11,78.9,78.94,9274.0
2018-06-25 13:05:00,78.97,79.03,78.88,78.94,4231.0,78.97,79.03,78.88,78.94,4231.0
2018-06-25 13:10:00,78.93,78.95,78.73,78.73,5140.0,78.93,78.95,78.73,78.73,5140.0
2018-06-25 13:15:00,78.73,78.83,78.7,78.75,18474.0,78.73,78.83,78.7,78.75,18474.0
2018-06-25 13:20:00,78.71,78.71,78.59,78.68,10117.0,78.71,78.71,78.59,78.68,10117.0
2018-06-25 13:25:00,78.69,78.97,78.68,78.97,5574.0,78.69,78.97,78.68,78.97,5574.0
2018-06-25 13:30:00,78.96,79.04,78.94,79.0,8400.0,78.96,79.04,78.94,79.0,8400.0
2018-06-25 13:35:00,78.97,79.09,78.94,79.05,4930.0,78.97,79.09,78.94,79.05,4930.0
2018-06-25 13:40:00,79.07,79.08,78.96,79.0,17618.0,79.07,79.08,78.96,79.0,17618.0
2018-06-25 13:45:00,79.0,79.13,78.93,78.98,9055.0,79.0,79.13,78.93,78.98,9055.0
2018-06-25 13:50:00,78.96,79.03,78.94,78.97,7541.0,78.96,79.03,78.94,78.97,7541.0
2018-06-25 13:55:00,78.92,79.01,78.89,78.96,6414.0,78.92,79.01,78.89,78.96,6414.0
2018-06-25 14:00:00,78.93,78.97,78.78,78.84,4272.0,78.93,78.97,78.78,78.84,4272.0
2018-06-25 14:05:00,78.85,78.91,78.78,78.84,7802.0,78.85,78.91,78.78,78.84,7802.0
2018-06-25 14:10:00,78.84,78.91,78.82,78.89,6617.0,78.84,78.91,78.82,78.89,6617.0
2018-06-25 14:15:00,78.86,78.94,78.86,78.88,1500.0,78.86,78.94,78.86,78.88,1500.0
2018-06-25 14:20:00,78.88,78.91,78.81,78.81,7973.0,78.88,78.91,78.81,78.81,7973.0
2018-06-25 14:25:00,78.81,78.95,78.8,78.95,6200.0,78.81,78.95,78.8,78.95,6200.0
2018-06-25 14:30:00,78.96,78.97,78.81,78.84,8790.0,78.96,78.97,78.81,78.84,8790.0
2018-06-25 14:35:00,78.88,78.91,78.74,78.75,5345.0,78.88,78.91,78.74,78.75,5345.0
2018-06-25 14:40:00,78.72,78.75,78.62,78.68,7278.0,78.72,78.75,78.62,78.68,7278.0
2018-06-25 14:45:00,78.68,78.69,78.51,78.52,25521.0,78.68,78.69,78.51,78.52,25521.0
2018-06-25 14:50:00,78.52,78.56,78.47,78.55,7683.0,78.52,78.56,78.47,78.55,7683.0
2018-06-25 14:55:00,78.55,78.72,78.54,78.66,6699.0,78.55,78.72,78.54,78.66,6699.0
2018-06-25 15:00:00,78.65,78.71,78.6,78.67,5381.0,78.65,78.71,78.6,78.67,5381.0
2018-06-25 15:05:00,78.67,78.86,78.65,78.78,10221.0,78.67,78.86,78.65,78.78,10221.0
2018-06-25 15:10:00,78.73,78.81,78.68,78.69,6211.0,78.73,78.81,78.68,78.69,6211.0
2018-06-25 15:15:00,78.68,78.68,78.48,78.51,27610.0,78.68,78.68,78.48,78.51,27610.0
2018-06-25 15:20:00,78.51,78.68,78.47,78.6,22674.0,78.51,78.68,78.47,78.6,22674.0
2018-06-25 15:25:00,78.62,78.63,78.5,78.53,22790.0,78.62,78.63,78.5,78.53,22790.0
2018-06-25 15:30:00,78.52,78.53,78.24,78.37,58094.0,78.52,78.53,78.24,78.37,58094.0
2018-06-25 15:35:00,78.46,78.72,78.43,78.58,46572.0,78.46,78.72,78.43,78.58,46572.0
2018-06-25 15:40:00,78.61,78.69,78.46,78.53,59067.0,78.61,78.69,78.46,78.53,59067.0
2018-06-25 15:45:00,78.51,78.53,78.46,78.51,52792.0,78.51,78.53,78.46,78.51,52792.0
2018-06-25 15:50:00,78.51,78.86,78.48,78.79,38756.0,78.51,78.86,78.48,78.79,38756.0
2018-06-25 15:55:00,78.8,78.99,78.7,78.76,72851.0,78.8,78.99,78.7,78.76,72851.0
2018-06-26 09:30:00,79.01,79.51,79.0,79.0,26137.0,79.01,79.51,79.0,79.0,26137.0
2018-06-26 09:35:00,79.0,79.0,78.29,78.53,7130.0,79.0,79.0,78.29,78.53,7130.0
2018-06-26 09:40:00,78.64,79.4,78.56,79.4,5231.0,78.64,79.4,78.56,79.4,5231.0
2018-06-26 09:45:00,79.37,79.88,79.21,79.82,18328.0,79.37,79.88,79.21,79.82,18328.0
2018-06-26 09:50:00,79.7,79.82,79.28,79.3,6800.0,79.7,79.82,79.28,79.3,6800.0
2018-06-26 09:55:00,79.3,79.3,79.06,79.09,4020.0,79.3,79.3,79.06,79.09,4020.0
2018-06-26 10:00:00,79.04,79.66,79.04,79.66,6797.0,79.04,79.66,79.04,79.66,6797.0
2018-06-26 10:05:00,79.58,79.86,79.4,79.43,6454.0,79.58,79.86,79.4,79.43,6454.0
2018-06-26 10:10:00,79.36,79.63,79.3,79.49,9099.0,79.36,79.63,79.3,79.49,9099.0
2018-06-26 10:15:00,79.57,79.68,79.35,79.35,6286.0,79.57,79.68,79.35,79.35,6286.0
2018-06-26 10:20:00,79.42,79.56,79.3,79.35,6820.0,79.42,79.56,79.3,79.35,6820.0
2018-06-26 10:25:00,79.34,79.53,79.2,79.27,5597.0,79.34,79.53,79.2,79.27,5597.0
2018-06-26 10:30:00,79.21,79.23,79.02,79.09,4231.0,79.21,79.23,79.02,79.09,4231.0
2018-06-26 10:35:00,79.17,79.17,78.95,78.99,2900.0,79.17,79.17,78.95,78.99,2900.0
2018-06-26 10:40:00,78.98,79.06,78.89,78.89,6050.0,78.98,79.06,78.89,78.89,6050.0
2018-06-26 10:45:00,78.88,78.93,78.63,78.93,9029.0,78.88,78.93,78.63,78.93,9029.0
2018-06-26 10:50:00,78.93,79.05,78.93,79.03,3225.0,78.93,79.05,78.93,79.03,3225.0
2018-06-26 10:55:00,79.0,79.0,78.78,78.78,2625.0,79.0,79.0,78.78,78.78,2625.0
2018-06-26 11:00:00,78.77,78.94,78.69,78.91,5760.0,78.77,78.94,78.69,78.91,5760.0
2018-06-26 11:05:00,78.96,78.98,78.88,78.88,2400.0,78.96,78.98,78.88,78.88,2400.0
2018-06-26 11:10:00,78.91,79.0,78.89,78.94,7300.0,78.91,79.0,78.89,78.94,7300.0
2018-06-26 11:15:00,78.9,79.0,78.83,78.83,2975.0,78.9,79.0,78.83,78.83,2975.0
2018-06-26 11:20:00,78.87,78.87,78.65,78.65,4670.0,78.87,78.87,78.65,78.65,4670.0
2018-06-26 11:25:00,78.7,78.81,78.61,78.71,10690.0,78.7,78.81,78.61,78.71,10690.0
2018-06-26 11:30:00,78.75,78.79,78.64,78.79,3000.0,78.75,78.79,78.64,78.79,3000.0
2018-06-26 11:35:00,78.82,78.91,78.79,78.91,2672.0,78.82,78.91,78.79,78.91,2672.0
2018-06-26 11:40:00,78.85,78.88,78.7,78.7,3500.0,78.85,78.88,78.7,78.7,3500.0
2018-06-26 11:45:00,78.71,78.84,78.71,78.84,3400.0,78.71,78.84,78.71,78.84,3400.0
2018-06-26 11:50:00,78.88,78.88,78.73,78.79,4350.0,78.88,78.88,78.73,78.79,4350.0
2018-06-26 11:55:00,78.83,78.9,78.77,78.9,2580.0,78.83,78.9,78.77,78.9,2580.0
2018-06-26 12:00:00,78.93,78.99,78.9,78.99,4893.0,78.93,78.99,78.9,78.99,4893.0
2018-06-26 12:05:00,78.98,79.01,78.89,79.01,5698.0,78.98,79.01,78.89,79.01,5698.0
2018-06-26 12:10:00,79.0,79.1,78.99,79.1,3120.0,79.0,79.1,78.99,79.1,3120.0
2018-06-26 12:15:00,79.11,79.15,79.04,79.14,9640.0,79.11,79.15,79.04,79.14,9640.0
2018-06-26 12:20:00,79.15,79.16,79.11,79.14,2369.0,79.15,79.16,79.11,79.14,2369.0
2018-06-26 12:25:00,79.11,79.12,79.04,79.07,5466.0,79.11,79.12,79.04,79.07,5466.0
2018-06-26 12:30:00,79.12,79.2,79.02,79.03,6611.0,79.12,79.2,79.02,79.03,6611.0
2018-06-26 12:35:00,79.08,79.08,79.0,79.06,1950.0,79.08,79.08,79.0,79.06,1950.0
2018-06-26 12:40:00,79.05,79.12,78.95,78.99,5835.0,79.05,79.12,78.95,78.99,5835.0
2018-06-26 12:45:00,78.93,79.0,78.91,79.0,8582.0,78.93,79.0,78.91,79.0,8582.0
2018-06-26 12:50:00,79.01,79.07,78.95,79.07,3374.0,79.01,79.07,78.95,79.07,3374.0
2018-06-26 12:55:00,79.08,79.15,79.08,79.12,5623.0,79.08,79.15,79.08,79.12,5623.0
2018-06-26 13:00:00,79.1,79.18,79.1,79.18,2304.0,79.1,79.18,79.1,79.18,2304.0
2018-06-26 13:05:00,79.12,79.2,79.12,79.19,2200.0,79.12,79.2,79.12,79.19,2200.0
2018-06-26 13:10:00,79.19,79.26,79.18,79.21,7003.0,79.19,79.26,79.18,79.21,7003.0
2018-06-26 13:15:00,79.22,79.42,79.21,79.39,4410.0,79.22,79.42,79.21,79.39,4410.0
2018-06-26 13:20:00,79.36,79.4,79.31,79.32,4501.0,79.36,79.4,79.31,79.32,4501.0
2018-06-26 13:25:00,79.32,79.34,79.19,79.3,6292.0,79.32,79.34,79.19,79.3,6292.0
2018-06-26 13:30:00,79.3,79.32,79.23,79.28,4550.0,79.3,79.32,79.23,79.28,4550.0
2018-06-26 13:35:00,79.32,79.32,79.21,79.22,4537.0,79.32,79.32,79.21,79.22,4537.0
2018-06-26 13:40:00,79.18,79.23,79.14,79.14,2579.0,79.18,79.23,79.14,79.14,2579.0
2018-06-26 13:45:00,79.14,79.25,79.09,79.2,8756.0,79.14,79.25,79.09,79.2,8756.0
2018-06-26 13:50:00,79.15,79.15,79.07,79.09,3475.0,79.15,79.15,79.07,79.09,3475.0
2018-06-26 13:55:00,79.09,79.09,78.99,79.03,7035.0,79.09,79.09,78.99,79.03,7035.0
2018-06-26 14:00:00,79.06,79.07,79.0,79.07,6683.0,79.06,79.07,79.0,79.07,6683.0
2018-06-26 14:05:00,79.04,79.05,78.95,78.95,3611.0,79.04,79.05,78.95,78.95,3611.0
2018-06-26 14:10:00,78.98,78.99,78.9,78.94,3528.0,78.98,78.99,78.9,78.94,3528.0
2018-06-26 14:15:00,78.94,78.96,78.88,78.89,6779.0,78.94,78.96,78.88,78.89,6779.0
2018-06-26 14:20:00,78.91,78.93,78.8,78.83,11106.0,78.91,78.93,78.8,78.83,11106.0
2018-06-26 14:25:00,78.83,78.83,78.74,78.76,4939.0,78.83,78.83,78.74,78.76,4939.0
2018-06-26 14:30:00,78.74,78.9,78.72,78.87,8451.0,78.74,78.9,78.72,78.87,8451.0
2018-06-26 14:35:00,78.87,78.9,78.78,78.9,6692.0,78.87,78.9,78.78,78.9,6692.0
2018-06-26 14:40:00,78.9,78.9,78.78,78.82,4623.0,78.9,78.9,78.78,78.82,4623.0
2018-06-26 14:45:00,78.79,78.81,78.7,78.71,5576.0,78.79,78.81,78.7,78.71,5576.0
2018-06-26 14:50:00,78.73,78.84,78.7,78.84,6017.0,78.73,78.84,78.7,78.84,6017.0
2018-06-26 14:55:00,78.81,78.81,78.69,78.69,7537.0,78.81,78.81,78.69,78.69,7537.0
2018-06-26 15:00:00,78.68,78.71,78.61,78.61,9016.0,78.68,78.71,78.61,78.61,9016.0
2018-06-26 15:05:00,78.6,78.6,78.48,78.56,7999.0,78.6,78.6,78.48,78.56,7999.0
2018-06-26 15:10:00,78.55,78.56,78.49,78.53,4193.0,78.55,78.56,78.49,78.53,4193.0
2018-06-26 15:15:00,78.55,78.55,78.45,78.45,6446.0,78.55,78.55,78.45,78.45,6446.0
2018-06-26 15:20:00,78.42,78.53,78.38,78.47,10082.0,78.42,78.53,78.38,78.47,10082.0
2018-06-26 15:25:00,78.46,78.5,78.35,78.37,9897.0,78.46,78.5,78.35,78.37,9897.0
2018-06-26 15:30:00,78.38,78.51,78.32,78.5,17432.0,78.38,78.51,78.32,78.5,17432.0
2018-06-26 15:35:00,78.53,78.56,78.51,78.54,11733.0,78.53,78.56,78.51,78.54,11733.0
2018-06-26 15:40:00,78.55,78.55,78.48,78.48,14291.0,78.55,78.55,78.48,78.48,14291.0
2018-06-26 15:45:00,78.46,78.48,78.3,78.3,17972.0,78.46,78.48,78.3,78.3,17972.0
2018-06-26 15:50:00,78.29,78.36,78.22,78.23,26564.0,78.29,78.36,78.22,78.23,26564.0
2018-06-26 15:55:00,78.23,78.45,78.22,78.44,54462.0,78.23,78.45,78.22,78.44,54462.0
2018-06-27 09:30:00,78.59,79.15,78.59,79.02,8672.0,78.59,79.15,78.59,79.02,8672.0
2018-06-27 09:35:00,79.09,79.09,78.54,78.54,3400.0,79.09,79.09,78.54,78.54,3400.0
2018-06-27 09:40:00,78.54,78.61,78.18,78.34,14956.0,78.54,78.61,78.18,78.34,14956.0
2018-06-27 09:45:00,78.32,78.5,78.22,78.45,7213.0,78.32,78.5,78.22,78.45,7213.0
2018-06-27 09:50:00,78.46,78.51,78.34,78.51,5175.0,78.46,78.51,78.34,78.51,5175.0
2018-06-27 09:55:00,78.46,78.46,78.26,78.26,10898.0,78.46,78.46,78.26,78.26,10898.0
2018-06-27 10:00:00,78.26,78.26,77.67,77.79,22488.0,78.26,78.26,77.67,77.79,22488.0
2018-06-27 10:05:00,77.79,77.87,77.55,77.72,13676.0,77.79,77.87,77.55,77.72,13676.0
2018-06-27 10:10:00,77.7,77.78,77.63,77.67,11671.0,77.7,77.78,77.63,77.67,11671.0
2018-06-27 10:15:00,77.71,77.79,77.61,77.64,4693.0,77.71,77.79,77.61,77.64,4693.0
2018-06-27 10:20:00,77.63,77.87,77.59,77.87,12184.0,77.63,77.87,77.59,77.87,12184.0
2018-06-27 10:25:00,77.9,78.07,77.87,78.05,3314.0,77.9,78.07,77.87,78.05,3314.0
2018-06-27 10:30:00,78.06,78.24,77.98,77.98,9019.0,78.06,78.24,77.98,77.98,9019.0
2018-06-27 10:35:00,77.95,78.25,77.95,78.25,3600.0,77.95,78.25,77.95,78.25,3600.0
2018-06-27 10:40:00,78.36,78.36,78.21,78.21,7183.0,78.36,78.36,78.21,78.21,7183.0
2018-06-27 10:45:00,78.24,78.44,78.23,78.39,6115.0,78.24,78.44,78.23,78.39,6115.0
2018-06-27 10:50:00,78.42,78.44,78.31,78.4,5366.0,78.42,78.44,78.31,78.4,5366.0
2018-06-27 10:55:00,78.36,78.36,77.99,77.99,5999.0,78.36,78.36,77.99,77.99,5999.0
2018-06-27 11:00:00,77.97,78.18,77.97,78.07,2706.0,77.97,78.18,77.97,78.07,2706.0
2018-06-27 11:05:00,78.04,78.04,77.86,77.98,4090.0,78.04,78.04,77.86,77.98,4090.0
2018-06-27 11:10:00,78.02,78.12,77.92,77.99,4097.0,78.02,78.12,77.92,77.99,4097.0
2018-06-27 11:15:00,78.02,78.08,77.98,78.08,1800.0,78.02,78.08,77.98,78.08,1800.0
2018-06-27 11:20:00,78.13,78.18,78.07,78.07,4587.0,78.13,78.18,78.07,78.07,4587.0
2018-06-27 11:25:00,78.04,78.07,77.84,77.85,5667.0,78.04,78.07,77.84,77.85,5667.0
2018-06-27 11:30:00,77.8,77.8,77.68,77.78,3231.0,77.8,77.8,77.68,77.78,3231.0
2018-06-27 11:35:00,77.73,77.82,77.71,77.76,3316.0,77.73,77.82,77.71,77.76,3316.0
2018-06-27 11:40:00,77.74,77.81,77.54,77.61,12105.0,77.74,77.81,77.54,77.61,12105.0
2018-06-27 11:45:00,77.62,77.76,77.61,77.72,4944.0,77.62,77.76,77.61,77.72,4944.0
2018-06-27 11:50:00,77.67,77.77,77.65,77.77,5396.0,77.67,77.77,77.65,77.77,5396.0
2018-06-27 11:55:00,77.79,77.89,77.79,77.84,2548.0,77.79,77.89,77.79,77.84,2548.0
2018-06-27 12:00:00,77.83,77.9,77.8,77.87,2000.0,77.83,77.9,77.8,77.87,2000.0
2018-06-27 12:05:00,77.91,77.97,77.88,77.89,5449.0,77.91,77.97,77.88,77.89,5449.0
2018-06-27 12:10:00,77.89,77.9,77.89,77.9,270.0,77.89,77.9,77.89,77.9,270.0
2018-06-27 12:15:00,77.9,77.9,77.62,77.69,7224.0,77.9,77.9,77.62,77.69,7224.0
2018-06-27 12:20:00,77.69,77.76,77.67,77.71,5158.0,77.69,77.76,77.67,77.71,5158.0
2018-06-27 12:25:00,77.69,77.81,77.65,77.78,6250.0,77.69,77.81,77.65,77.78,6250.0
2018-06-27 12:30:00,77.72,77.76,77.54,77.55,6379.0,77.72,77.76,77.54,77.55,6379.0
2018-06-27 12:35:00,77.55,77.55,77.3,77.33,15815.0,77.55,77.55,77.3,77.33,15815.0
2018-06-27 12:40:00,77.33,77.35,77.22,77.27,9171.0,77.33,77.35,77.22,77.27,9171.0
2018-06-27 12:45:00,77.26,77.4,77.21,77.34,2990.0,77.26,77.4,77.21,77.34,2990.0
2018-06-27 12:50:00,77.34,77.54,77.31,77.46,9346.0,77.34,77.54,77.31,77.46,9346.0
2018-06-27 12:55:00,77.45,77.52,77.41,77.41,5134.0,77.45,77.52,77.41,77.41,5134.0
2018-06-27 13:00:00,77.42,77.48,77.31,77.41,4666.0,77.42,77.48,77.31,77.41,4666.0
2018-06-27 13:05:00,77.4,77.46,77.19,77.26,5000.0,77.4,77.46,77.19,77.26,5000.0
2018-06-27 13:10:00,77.25,77.37,77.14,77.2,8601.0,77.25,77.37,77.14,77.2,8601.0
2018-06-27 13:15:00,77.17,77.18,76.57,76.6,17512.0,77.17,77.18,76.57,76.6,17512.0
2018-06-27 13:20:00,76.62,76.87,76.62,76.84,12484.0,76.62,76.87,76.62,76.84,12484.0
2018-06-27 13:25:00,76.89,77.01,76.81,76.9,11917.0,76.89,77.01,76.81,76.9,11917.0
2018-06-27 13:30:00,76.88,76.88,76.69,76.79,3400.0,76.88,76.88,76.69,76.79,3400.0
2018-06-27 13:35:00,76.83,76.85,76.74,76.76,4615.0,76.83,76.85,76.74,76.76,4615.0
2018-06-27 13:40:00,76.74,76.84,76.73,76.78,8472.0,76.74,76.84,76.73,76.78,8472.0
2018-06-27 13:45:00,76.78,76.87,76.7,76.7,5426.0,76.78,76.87,76.7,76.7,5426.0
2018-06-27 13:50:00,76.7,76.7,76.42,76.56,10573.0,76.7,76.7,76.42,76.56,10573.0
2018-06-27 13:55:00,76.51,76.53,76.27,76.32,24899.0,76.51,76.53,76.27,76.32,24899.0
2018-06-27 14:00:00,76.36,76.5,76.29,76.36,12976.0,76.36,76.5,76.29,76.36,12976.0
2018-06-27 14:05:00,76.34,76.4,76.1,76.1,18885.0,76.34,76.4,76.1,76.1,18885.0
2018-06-27 14:10:00,76.15,76.27,76.13,76.27,4321.0,76.15,76.27,76.13,76.27,4321.0
2018-06-27 14:15:00,76.24,76.37,76.22,76.3,5164.0,76.24,76.37,76.22,76.3,5164.0
2018-06-27 14:20:00,76.26,76.37,76.13,76.16,32190.0,76.26,76.37,76.13,76.16,32190.0
2018-06-27 14:25:00,76.18,76.43,76.17,76.24,21538.0,76.18,76.43,76.17,76.24,21538.0
2018-06-27 14:30:00,76.23,76.31,76.17,76.2,14404.0,76.23,76.31,76.17,76.2,14404.0
2018-06-27 14:35:00,76.23,76.42,76.19,76.42,6440.0,76.23,76.42,76.19,76.42,6440.0
2018-06-27 14:40:00,76.45,76.45,76.33,76.36,6053.0,76.45,76.45,76.33,76.36,6053.0
2018-06-27 14:45:00,76.42,76.44,76.3,76.32,8051.0,76.42,76.44,76.3,76.32,8051.0
2018-06-27 14:50:00,76.32,76.36,76.19,76.24,11778.0,76.32,76.36,76.19,76.24,11778.0
2018-06-27 14:55:00,76.28,76.3,76.2,76.23,6011.0,76.28,76.3,76.2,76.23,6011.0
2018-06-27 15:00:00,76.23,76.23,75.77,76.03,23096.0,76.23,76.23,75.77,76.03,23096.0
2018-06-27 15:05:00,76.03,76.12,75.85,75.85,11153.0,76.03,76.12,75.85,75.85,11153.0
2018-06-27 15:10:00,75.82,76.07,75.81,75.96,22696.0,75.82,76.07,75.81,75.96,22696.0
2018-06-27 15:15:00,75.93,76.15,75.93,76.12,11686.0,75.93,76.15,75.93,76.12,11686.0
2018-06-27 15:20:00,76.15,76.16,76.01,76.02,11370.0,76.15,76.16,76.01,76.02,11370.0
2018-06-27 15:25:00,76.0,76.16,75.81,76.09,33701.0,76.0,76.16,75.81,76.09,33701.0
2018-06-27 15:30:00,76.09,76.17,75.99,76.05,27863.0,76.09,76.17,75.99,76.05,27863.0
2018-06-27 15:35:00,76.04,76.04,75.85,75.85,20534.0,76.04,76.04,75.85,75.85,20534.0
2018-06-27 15:40:00,75.85,75.92,75.83,75.87,23701.0,75.85,75.92,75.83,75.87,23701.0
2018-06-27 15:45:00,75.87,75.92,75.52,75.63,112196.0,75.87,75.92,75.52,75.63,112196.0
2018-06-27 15:50:00,75.63,75.64,75.3,75.4,64653.0,75.63,75.64,75.3,75.4,64653.0
2018-06-27 15:55:00,75.42,75.47,75.21,75.35,148638.0,75.42,75.47,75.21,75.35,148638.0
2018-06-28 09:30:00,75.06,75.11,74.42,74.74,26222.0,75.06,75.11,74.42,74.74,26222.0
2018-06-28 09:35:00,74.64,75.82,74.49,75.3,40337.0,74.64,75.82,74.49,75.3,40337.0
2018-06-28 09:40:00,75.34,75.49,75.12,75.12,12994.0,75.34,75.49,75.12,75.12,12994.0
2018-06-28 09:45:00,75.1,75.12,74.55,74.61,19653.0,75.1,75.12,74.55,74.61,19653.0
2018-06-28 09:50:00,74.6,75.04,74.39,74.93,22523.0,74.6,75.04,74.39,74.93,22523.0
2018-06-28 09:55:00,74.98,75.1,74.74,74.8,123854.0,74.98,75.1,74.74,74.8,123854.0
2018-06-28 10:00:00,74.72,74.99,74.7,74.77,32526.0,74.72,74.99,74.7,74.77,32526.0
2018-06-28 10:05:00,74.79,74.83,74.41,74.55,33737.0,74.79,74.83,74.41,74.55,33737.0
2018-06-28 10:10:00,74.57,74.59,74.24,74.35,20708.0,74.57,74.59,74.24,74.35,20708.0
2018-06-28 10:15:00,74.35,74.47,74.14,74.38,24122.0,74.35,74.47,74.14,74.38,24122.0
2018-06-28 10:20:00,74.34,74.54,74.23,74.45,13396.0,74.34,74.54,74.23,74.45,13396.0
2018-06-28 10:25:00,74.48,74.59,74.28,74.28,10968.0,74.48,74.59,74.28,74.28,10968.0
2018-06-28 10:30:00,74.34,74.44,74.19,74.19,7119.0,74.34,74.44,74.19,74.19,7119.0
2018-06-28 10:35:00,74.23,74.27,73.8,74.13,28902.0,74.23,74.27,73.8,74.13,28902.0
2018-06-28 10:40:00,74.07,74.26,73.75,74.11,21105.0,74.07,74.26,73.75,74.11,21105.0
2018-06-28 10:45:00,74.08,74.29,74.01,74.01,14960.0,74.08,74.29,74.01,74.01,14960.0
2018-06-28 10:50:00,74.05,74.28,74.0,74.18,33145.0,74.05,74.28,74.0,74.18,33145.0
2018-06-28 10:55:00,74.17,74.46,74.12,74.35,43667.0,74.17,74.46,74.12,74.35,43667.0
2018-06-28 11:00:00,74.38,74.58,74.28,74.58,27078.0,74.38,74.58,74.28,74.58,27078.0
2018-06-28 11:05:00,74.63,74.77,74.59,74.76,11911.0,74.63,74.77,74.59,74.76,11911.0
2018-06-28 11:10:00,74.83,74.83,74.51,74.56,10982.0,74.83,74.83,74.51,74.56,10982.0
2018-06-28 11:15:00,74.6,74.75,74.55,74.75,8876.0,74.6,74.75,74.55,74.75,8876.0
2018-06-28 11:20:00,74.72,74.91,74.68,74.83,11746.0,74.72,74.91,74.68,74.83,11746.0
2018-06-28 11:25:00,74.87,74.9,74.74,74.83,10385.0,74.87,74.9,74.74,74.83,10385.0
2018-06-28 11:30:00,74.85,75.28,74.85,75.2,19676.0,74.85,75.28,74.85,75.2,19676.0
2018-06-28 11:35:00,75.2,75.24,75.1,75.23,4592.0,75.2,75.24,75.1,75.23,4592.0
2018-06-28 11:40:00,75.23,75.24,74.86,74.86,11100.0,75.23,75.24,74.86,74.86,11100.0
2018-06-28 11:45:00,74.9,75.01,74.86,74.97,10492.0,74.9,75.01,74.86,74.97,10492.0
2018-06-28 11:50:00,74.97,74.98,74.89,74.92,5600.0,74.97,74.98,74.89,74.92,5600.0
2018-06-28 11:55:00,74.91,74.98,74.86,74.9,6418.0,74.91,74.98,74.86,74.9,6418.0
2018-06-28 12:00:00,74.9,74.96,74.88,74.91,20358.0,74.9,74.96,74.88,74.91,20358.0
2018-06-28 12:05:00,74.91,74.97,74.85,74.87,7431.0,74.91,74.97,74.85,74.87,7431.0
2018-06-28 12:10:00,74.89,74.94,74.87,74.94,8209.0,74.89,74.94,74.87,74.94,8209.0
2018-06-28 12:15:00,74.94,74.96,74.86,74.88,4795.0,74.94,74.96,74.86,74.88,4795.0
2018-06-28 12:20:00,74.88,74.9,74.66,74.66,10329.0,74.88,74.9,74.66,74.66,10329.0
2018-06-28 12:25:00,74.66,74.72,74.55,74.58,17618.0,74.66,74.72,74.55,74.58,17618.0
2018-06-28 12:30:00,74.56,74.68,74.52,74.64,6074.0,74.56,74.68,74.52,74.64,6074.0
2018-06-28 12:35:00,74.63,74.63,74.52,74.57,8195.0,74.63,74.63,74.52,74.57,8195.0
2018-06-28 12:40:00,74.58,74.61,74.48,74.53,9797.0,74.58,74.61,74.48,74.53,9797.0
2018-06-28 12:45:00,74.53,74.59,74.44,74.5,20550.0,74.53,74.59,74.44,74.5,20550.0
2018-06-28 12:50:00,74.55,74.83,74.52,74.8,17639.0,74.55,74.83,74.52,74.8,17639.0
2018-06-28 12:55:00,74.8,74.88,74.65,74.83,8671.0,74.8,74.88,74.65,74.83,8671.0
2018-06-28 13:00:00,74.85,74.97,74.82,74.9,4670.0,74.85,74.97,74.82,74.9,4670.0
2018-06-28 13:05:00,74.92,74.94,74.86,74.87,4779.0,74.92,74.94,74.86,74.87,4779.0
2018-06-28 13:10:00,74.92,74.93,74.88,74.88,2828.0,74.92,74.93,74.88,74.88,2828.0
2018-06-28 13:15:00,74.9,75.02,74.86,74.99,7511.0,74.9,75.02,74.86,74.99,7511.0
2018-06-28 13:20:00,74.98,75.09,74.97,75.09,4335.0,74.98,75.09,74.97,75.09,4335.0
2018-06-28 13:25:00,75.09,75.24,75.09,75.18,10294.0,75.09,75.24,75.09,75.18,10294.0
2018-06-28 13:30:00,75.22,75.54,75.18,75.48,7139.0,75.22,75.54,75.18,75.48,7139.0
2018-06-28 13:35:00,75.45,75.45,75.05,75.05,5810.0,75.45,75.45,75.05,75.05,5810.0
2018-06-28 13:40:00,75.06,75.22,75.06,75.16,6033.0,75.06,75.22,75.06,75.16,6033.0
2018-06-28 13:45:00,75.17,75.25,75.16,75.25,5661.0,75.17,75.25,75.16,75.25,5661.0
2018-06-28 13:50:00,75.25,75.28,75.21,75.24,8100.0,75.25,75.28,75.21,75.24,8100.0
2018-06-28 13:55:00,75.25,75.48,75.22,75.48,11305.0,75.25,75.48,75.22,75.48,11305.0
2018-06-28 14:00:00,75.49,75.64,75.48,75.64,14358.0,75.49,75.64,75.48,75.64,14358.0
2018-06-28 14:05:00,75.65,75.67,75.55,75.59,8099.0,75.65,75.67,75.55,75.59,8099.0
2018-06-28 14:10:00,75.59,75.62,75.52,75.54,9763.0,75.59,75.62,75.52,75.54,9763.0
2018-06-28 14:15:00,75.54,75.6,75.53,75.6,8931.0,75.54,75.6,75.53,75.6,8931.0
2018-06-28 14:20:00,75.61,75.83,75.6,75.8,9668.0,75.61,75.83,75.6,75.8,9668.0
2018-06-28 14:25:00,75.83,75.87,75.8,75.84,7058.0,75.83,75.87,75.8,75.84,7058.0
2018-06-28 14:30:00,75.85,75.97,75.83,75.87,7207.0,75.85,75.97,75.83,75.87,7207.0
2018-06-28 14:35:00,75.87,75.96,75.82,75.88,29330.0,75.87,75.96,75.82,75.88,29330.0
2018-06-28 14:40:00,75.91,75.95,75.86,75.86,4024.0,75.91,75.95,75.86,75.86,4024.0
2018-06-28 14:45:00,75.85,75.92,75.78,75.87,5385.0,75.85,75.92,75.78,75.87,5385.0
2018-06-28 14:50:00,75.85,75.91,75.82,75.89,4450.0,75.85,75.91,75.82,75.89,4450.0
2018-06-28 14:55:00,75.9,76.04,75.9,76.03,4612.0,75.9,76.04,75.9,76.03,4612.0
2018-06-28 15:00:00,76.03,76.03,75.92,75.97,7563.0,76.03,76.03,75.92,75.97,7563.0
2018-06-28 15:05:00,75.95,76.06,75.93,76.06,10812.0,75.95,76.06,75.93,76.06,10812.0
2018-06-28 15:10:00,76.06,76.24,76.03,76.24,20153.0,76.06,76.24,76.03,76.24,20153.0
2018-06-28 15:15:00,76.21,76.22,76.13,76.22,19315.0,76.21,76.22,76.13,76.22,19315.0
2018-06-28 15:20:00,76.22,76.31,76.19,76.19,13979.0,76.22,76.31,76.19,76.19,13979.0
2018-06-28 15:25:00,76.19,76.28,76.18,76.25,13982.0,76.19,76.28,76.18,76.25,13982.0
2018-06-28 15:30:00,76.26,76.27,76.13,76.17,20215.0,76.26,76.27,76.13,76.17,20215.0
2018-06-28 15:35:00,76.18,76.29,76.18,76.2,18968.0,76.18,76.29,76.18,76.2,18968.0
2018-06-28 15:40:00,76.2,76.28,76.19,76.22,19210.0,76.2,76.28,76.19,76.22,19210.0
2018-06-28 15:45:00,76.21,76.21,76.12,76.18,21238.0,76.21,76.21,76.12,76.18,21238.0
2018-06-28 15:50:00,76.17,76.18,76.1,76.15,36318.0,76.17,76.18,76.1,76.15,36318.0
2018-06-28 15:55:00,76.15,76.25,76.14,76.19,104669.0,76.15,76.25,76.14,76.19,104669.0
2018-06-29 09:30:00,76.94,77.18,76.72,76.85,10898.0,76.94,77.18,76.72,76.85,10898.0
2018-06-29 09:35:00,76.82,76.82,76.5,76.73,4150.0,76.82,76.82,76.5,76.73,4150.0
2018-06-29 09:40:00,76.61,77.55,76.6,77.44,11572.0,76.61,77.55,76.6,77.44,11572.0
2018-06-29 09:45:00,77.49,77.49,76.99,77.14,6624.0,77.49,77.49,76.99,77.14,6624.0
2018-06-29 09:50:00,77.09,77.25,77.01,77.25,4515.0,77.09,77.25,77.01,77.25,4515.0
2018-06-29 09:55:00,77.21,77.42,77.19,77.34,10289.0,77.21,77.42,77.19,77.34,10289.0
2018-06-29 10:00:00,77.4,77.69,77.4,77.64,7711.0,77.4,77.69,77.4,77.64,7711.0
2018-06-29 10:05:00,77.64,77.64,77.24,77.24,6041.0,77.64,77.64,77.24,77.24,6041.0
2018-06-29 10:10:00,77.29,77.33,77.0,77.17,9875.0,77.29,77.33,77.0,77.17,9875.0
2018-06-29 10:15:00,77.2,77.31,77.14,77.27,5159.0,77.2,77.31,77.14,77.27,5159.0
2018-06-29 10:20:00,77.31,77.33,77.2,77.31,6106.0,77.31,77.33,77.2,77.31,6106.0
2018-06-29 10:25:00,77.3,77.32,77.07,77.15,19876.0,77.3,77.32,77.07,77.15,19876.0
2018-06-29 10:30:00,77.18,77.67,77.18,77.55,4200.0,77.18,77.67,77.18,77.55,4200.0
2018-06-29 10:35:00,77.55,77.61,77.47,77.61,7764.0,77.55,77.61,77.47,77.61,7764.0
2018-06-29 10:40:00,77.58,77.65,77.39,77.49,3711.0,77.58,77.65,77.39,77.49,3711.0
2018-06-29 10:45:00,77.47,77.58,77.42,77.42,5504.0,77.47,77.58,77.42,77.42,5504.0
2018-06-29 10:50:00,77.39,77.51,77.36,77.42,3400.0,77.39,77.51,77.36,77.42,3400.0
2018-06-29 10:55:00,77.45,77.54,77.37,77.37,8200.0,77.45,77.54,77.37,77.37,8200.0
2018-06-29 11:00:00,77.34,77.4,77.24,77.28,5500.0,77.34,77.4,77.24,77.28,5500.0
2018-06-29 11:05:00,77.32,77.5,77.28,77.42,6594.0,77.32,77.5,77.28,77.42,6594.0
2018-06-29 11:10:00,77.44,77.47,77.36,77.38,4800.0,77.44,77.47,77.36,77.38,4800.0
2018-06-29 11:15:00,77.38,77.48,77.3,77.47,7164.0,77.38,77.48,77.3,77.47,7164.0
2018-06-29 11:20:00,77.47,77.55,77.42,77.47,5400.0,77.47,77.55,77.42,77.47,5400.0
2018-06-29 11:25:00,77.5,77.5,77.24,77.28,9090.0,77.5,77.5,77.24,77.28,9090.0
2018-06-29 11:30:00,77.25,77.28,77.1,77.27,12322.0,77.25,77.28,77.1,77.27,12322.0
2018-06-29 11:35:00,77.26,77.45,77.25,77.38,11365.0,77.26,77.45,77.25,77.38,11365.0
2018-06-29 11:40:00,77.4,77.48,77.34,77.42,14547.0,77.4,77.48,77.34,77.42,14547.0
2018-06-29 11:45:00,77.41,77.45,77.25,77.27,8230.0,77.41,77.45,77.25,77.27,8230.0
2018-06-29 11:50:00,77.3,77.35,77.23,77.23,5664.0,77.3,77.35,77.23,77.23,5664.0
2018-06-29 11:55:00,77.2,77.35,77.16,77.35,5200.0,77.2,77.35,77.16,77.35,5200.0
2018-06-29 12:00:00,77.36,77.39,77.27,77.3,9112.0,77.36,77.39,77.27,77.3,9112.0
2018-06-29 12:05:00,77.3,77.37,77.27,77.35,8094.0,77.3,77.37,77.27,77.35,8094.0
2018-06-29 12:10:00,77.36,77.4,77.33,77.34,4825.0,77.36,77.4,77.33,77.34,4825.0
2018-06-29 12:15:00,77.33,77.42,77.33,77.38,4674.0,77.33,77.42,77.33,77.38,4674.0
2018-06-29 12:20:00,77.37,77.42,77.3,77.31,4625.0,77.37,77.42,77.3,77.31,4625.0
2018-06-29 12:25:00,77.31,77.33,77.24,77.24,6500.0,77.31,77.33,77.24,77.24,6500.0
2018-06-29 12:30:00,77.26,77.31,77.11,77.11,3100.0,77.26,77.31,77.11,77.11,3100.0
2018-06-29 12:35:00,77.15,77.32,77.14,77.32,17525.0,77.15,77.32,77.14,77.32,17525.0
2018-06-29 12:40:00,77.31,77.47,77.31,77.44,2600.0,77.31,77.47,77.31,77.44,2600.0
2018-06-29 12:45:00,77.42,77.44,77.3,77.33,4757.0,77.42,77.44,77.3,77.33,4757.0
2018-06-29 12:50:00,77.32,77.47,77.29,77.43,5037.0,77.32,77.47,77.29,77.43,5037.0
2018-06-29 12:55:00,77.37,77.37,77.24,77.24,8704.0,77.37,77.37,77.24,77.24,8704.0
2018-06-29 13:00:00,77.22,77.23,77.14,77.19,3282.0,77.22,77.23,77.14,77.19,3282.0
2018-06-29 13:05:00,77.21,77.31,77.21,77.28,5504.0,77.21,77.31,77.21,77.28,5504.0
2018-06-29 13:10:00,77.28,77.38,77.26,77.38,3254.0,77.28,77.38,77.26,77.38,3254.0
2018-06-29 13:15:00,77.38,77.39,77.3,77.32,2650.0,77.38,77.39,77.3,77.32,2650.0
2018-06-29 13:20:00,77.28,77.47,77.27,77.46,2800.0,77.28,77.47,77.27,77.46,2800.0
2018-06-29 13:25:00,77.5,77.5,77.41,77.48,2686.0,77.5,77.5,77.41,77.48,2686.0
2018-06-29 13:30:00,77.43,77.45,77.37,77.37,1600.0,77.43,77.45,77.37,77.37,1600.0
2018-06-29 13:35:00,77.36,77.46,77.35,77.42,10461.0,77.36,77.46,77.35,77.42,10461.0
2018-06-29 13:40:00,77.42,77.66,77.41,77.64,5085.0,77.42,77.66,77.41,77.64,5085.0
2018-06-29 13:45:00,77.59,77.59,77.47,77.47,2520.0,77.59,77.59,77.47,77.47,2520.0
2018-06-29 13:50:00,77.47,77.52,77.44,77.47,2767.0,77.47,77.52,77.44,77.47,2767.0
2018-06-29 13:55:00,77.44,77.46,77.29,77.42,8330.0,77.44,77.46,77.29,77.42,8330.0
2018-06-29 14:00:00,77.45,77.57,77.45,77.48,2822.0,77.45,77.57,77.45,77.48,2822.0
2018-06-29 14:05:00,77.47,77.49,77.37,77.48,4525.0,77.47,77.49,77.37,77.48,4525.0
2018-06-29 14:10:00,77.48,77.52,77.39,77.46,4314.0,77.48,77.52,77.39,77.46,4314.0
2018-06-29 14:15:00,77.44,77.46,77.41,77.45,1200.0,77.44,77.46,77.41,77.45,1200.0
2018-06-29 14:20:00,77.42,77.48,77.38,77.48,7475.0,77.42,77.48,77.38,77.48,7475.0
2018-06-29 14:25:00,77.49,77.49,77.33,77.38,4788.0,77.49,77.49,77.33,77.38,4788.0
2018-06-29 14:30:00,77.4,77.42,77.33,77.41,3500.0,77.4,77.42,77.33,77.41,3500.0
2018-06-29 14:35:00,77.41,77.45,77.38,77.41,3710.0,77.41,77.45,77.38,77.41,3710.0
2018-06-29 14:40:00,77.43,77.44,77.3,77.33,8005.0,77.43,77.44,77.3,77.33,8005.0
2018-06-29 14:45:00,77.33,77.41,77.32,77.41,3123.0,77.33,77.41,77.32,77.41,3123.0
2018-06-29 14:50:00,77.42,77.42,77.29,77.29,3427.0,77.42,77.42,77.29,77.29,3427.0
2018-06-29 14:55:00,77.33,77.44,77.32,77.44,28635.0,77.33,77.44,77.32,77.44,28635.0
2018-06-29 15:00:00,77.45,77.53,77.44,77.44,3513.0,77.45,77.53,77.44,77.44,3513.0
2018-06-29 15:05:00,77.44,77.44,77.35,77.38,3751.0,77.44,77.44,77.35,77.38,3751.0
2018-06-29 15:10:00,77.33,77.37,77.3,77.3,10948.0,77.33,77.37,77.3,77.3,10948.0
2018-06-29 15:15:00,77.31,77.32,77.26,77.26,4178.0,77.31,77.32,77.26,77.26,4178.0
2018-06-29 15:20:00,77.25,77.31,77.19,77.2,7134.0,77.25,77.31,77.19,77.2,7134.0
2018-06-29 15:25:00,77.19,77.26,77.06,77.18,8957.0,77.19,77.26,77.06,77.18,8957.0
2018-06-29 15:30:00,77.19,77.21,77.09,77.14,8254.0,77.19,77.21,77.09,77.14,8254.0
2018-06-29 15:35:00,77.1,77.16,77.07,77.08,8167.0,77.1,77.16,77.07,77.08,8167.0
2018-06-29 15:40:00,77.09,77.14,77.02,77.11,9681.0,77.09,77.14,77.02,77.11,9681.0
2018-06-29 15:45:00,77.08,77.15,76.97,77.05,11968.0,77.08,77.15,76.97,77.05,11968.0
2018-06-29 15:50:00,77.03,77.09,76.92,77.05,21180.0,77.03,77.09,76.92,77.05,21180.0
2018-06-29 15:55:00,77.05,77.14,76.78,76.87,112060.0,77.05,77.14,76.78,76.87,112060.0
2018-07-02 09:30:00,76.02,76.33,75.74,76.22,13966.0,76.02,76.33,75.74,76.22,13966.0
2018-07-02 09:35:00,76.25,76.72,76.17,76.69,9764.0,76.25,76.72,76.17,76.69,9764.0
2018-07-02 09:40:00,76.72,76.95,76.56,76.64,4902.0,76.72,76.95,76.56,76.64,4902.0
2018-07-02 09:45:00,76.58,76.99,76.55,76.64,12362.0,76.58,76.99,76.55,76.64,12362.0
2018-07-02 09:50:00,76.65,76.74,76.54,76.72,8801.0,76.65,76.74,76.54,76.72,8801.0
2018-07-02 09:55:00,76.72,76.86,76.67,76.8,2009.0,76.72,76.86,76.67,76.8,2009.0
2018-07-02 10:00:00,76.72,76.96,76.72,76.76,7308.0,76.72,76.96,76.72,76.76,7308.0
2018-07-02 10:05:00,76.85,76.9,76.7,76.7,5850.0,76.85,76.9,76.7,76.7,5850.0
2018-07-02 10:10:00,76.77,76.77,76.39,76.39,3700.0,76.77,76.77,76.39,76.39,3700.0
2018-07-02 10:15:00,76.36,76.77,76.31,76.77,6582.0,76.36,76.77,76.31,76.77,6582.0
2018-07-02 10:20:00,76.76,76.9,76.7,76.89,4900.0,76.76,76.9,76.7,76.89,4900.0
2018-07-02 10:25:00,76.96,77.18,76.91,77.18,4051.0,76.96,77.18,76.91,77.18,4051.0
2018-07-02 10:30:00,77.17,77.26,77.13,77.15,3209.0,77.17,77.26,77.13,77.15,3209.0
2018-07-02 10:35:00,77.13,77.13,76.95,77.08,3689.0,77.13,77.13,76.95,77.08,3689.0
2018-07-02 10:40:00,77.13,77.24,77.07,77.2,2703.0,77.13,77.24,77.07,77.2,2703.0
2018-07-02 10:45:00,77.2,77.21,76.8,76.8,2930.0,77.2,77.21,76.8,76.8,2930.0
2018-07-02 10:50:00,76.79,76.94,76.79,76.81,5698.0,76.79,76.94,76.79,76.81,5698.0
2018-07-02 10:55:00,76.8,76.96,76.75,76.94,7342.0,76.8,76.96,76.75,76.94,7342.0
2018-07-02 11:00:00,77.01,77.18,76.85,76.88,10548.0,77.01,77.18,76.85,76.88,10548.0
2018-07-02 11:05:00,76.93,77.25,76.93,77.23,19856.0,76.93,77.25,76.93,77.23,19856.0
2018-07-02 11:10:00,77.23,77.24,76.96,76.96,7992.0,77.23,77.24,76.96,76.96,7992.0
2018-07-02 11:15:00,76.88,76.98,76.82,76.94,2558.0,76.88,76.98,76.82,76.94,2558.0
2018-07-02 11:20:00,76.89,77.04,76.81,76.94,3103.0,76.89,77.04,76.81,76.94,3103.0
2018-07-02 11:25:00,76.95,76.98,76.78,76.86,1300.0,76.95,76.98,76.78,76.86,1300.0
2018-07-02 11:30:00,76.78,76.83,76.74,76.74,3500.0,76.78,76.83,76.74,76.74,3500.0
2018-07-02 11:35:00,76.79,76.88,76.75,76.85,3600.0,76.79,76.88,76.75,76.85,3600.0
2018-07-02 11:40:00,76.84,76.86,76.72,76.83,2582.0,76.84,76.86,76.72,76.83,2582.0
2018-07-02 11:45:00,76.79,76.96,76.78,76.86,3251.0,76.79,76.96,76.78,76.86,3251.0
2018-07-02 11:50:00,76.86,76.99,76.85,76.99,800.0,76.86,76.99,76.85,76.99,800.0
2018-07-02 11:55:00,77.07,77.18,77.01,77.05,3816.0,77.07,77.18,77.01,77.05,3816.0
2018-07-02 12:00:00,77.02,77.1,77.02,77.1,700.0,77.02,77.1,77.02,77.1,700.0
2018-07-02 12:05:00,77.17,77.19,77.13,77.15,900.0,77.17,77.19,77.13,77.15,900.0
2018-07-02 12:10:00,77.17,77.21,77.17,77.21,400.0,77.17,77.21,77.17,77.21,400.0
2018-07-02 12:15:00,77.17,77.21,77.16,77.2,1304.0,77.17,77.21,77.16,77.2,1304.0
2018-07-02 12:20:00,77.24,77.35,77.23,77.3,1301.0,77.24,77.35,77.23,77.3,1301.0
2018-07-02 12:25:00,77.27,77.28,77.16,77.23,5400.0,77.27,77.28,77.16,77.23,5400.0
2018-07-02 12:30:00,77.3,77.45,77.3,77.45,433.0,77.3,77.45,77.3,77.45,433.0
2018-07-02 12:35:00,77.43,77.43,77.33,77.38,5639.0,77.43,77.43,77.33,77.38,5639.0
2018-07-02 12:40:00,77.35,77.41,77.32,77.38,7400.0,77.35,77.41,77.32,77.38,7400.0
2018-07-02 12:45:00,77.41,77.52,77.41,77.45,4100.0,77.41,77.52,77.41,77.45,4100.0
2018-07-02 12:50:00,77.51,77.51,77.45,77.45,1710.0,77.51,77.51,77.45,77.45,1710.0
2018-07-02 12:55:00,77.49,77.52,77.44,77.48,6107.0,77.49,77.52,77.44,77.48,6107.0
2018-07-02 13:00:00,77.52,77.54,77.41,77.43,4285.0,77.52,77.54,77.41,77.43,4285.0
2018-07-02 13:05:00,77.42,77.45,77.41,77.45,2419.0,77.42,77.45,77.41,77.45,2419.0
2018-07-02 13:10:00,77.42,77.52,77.42,77.52,5200.0,77.42,77.52,77.42,77.52,5200.0
2018-07-02 13:15:00,77.53,77.69,77.49,77.58,8619.0,77.53,77.69,77.49,77.58,8619.0
2018-07-02 13:20:00,77.61,77.66,77.57,77.6,2701.0,77.61,77.66,77.57,77.6,2701.0
2018-07-02 13:25:00,77.64,77.7,77.49,77.49,4396.0,77.64,77.7,77.49,77.49,4396.0
2018-07-02 13:30:00,77.49,77.61,77.49,77.56,4092.0,77.49,77.61,77.49,77.56,4092.0
2018-07-02 13:35:00,77.55,77.66,77.54,77.64,2511.0,77.55,77.66,77.54,77.64,2511.0
2018-07-02 13:40:00,77.65,77.72,77.63,77.66,5921.0,77.65,77.72,77.63,77.66,5921.0
2018-07-02 13:45:00,77.69,77.83,77.66,77.79,10386.0,77.69,77.83,77.66,77.79,10386.0
2018-07-02 13:50:00,77.8,77.84,77.71,77.71,10268.0,77.8,77.84,77.71,77.71,10268.0
2018-07-02 13:55:00,77.72,77.75,77.7,77.73,2869.0,77.72,77.75,77.7,77.73,2869.0
2018-07-02 14:00:00,77.75,77.76,77.67,77.71,8177.0,77.75,77.76,77.67,77.71,8177.0
2018-07-02 14:05:00,77.73,77.95,77.73,77.92,3039.0,77.73,77.95,77.73,77.92,3039.0
2018-07-02 14:10:00,77.92,77.98,77.79,77.84,19855.0,77.92,77.98,77.79,77.84,19855.0
2018-07-02 14:15:00,77.86,77.95,77.79,77.85,4837.0,77.86,77.95,77.79,77.85,4837.0
2018-07-02 14:20:00,77.8,77.92,77.77,77.91,2437.0,77.8,77.92,77.77,77.91,2437.0
2018-07-02 14:25:00,77.91,77.98,77.89,77.98,4044.0,77.91,77.98,77.89,77.98,4044.0
2018-07-02 14:30:00,78.02,78.1,77.95,77.95,3401.0,78.02,78.1,77.95,77.95,3401.0
2018-07-02 14:35:00,77.83,77.95,77.83,77.95,6181.0,77.83,77.95,77.83,77.95,6181.0
2018-07-02 14:40:00,77.92,77.93,77.82,77.84,3955.0,77.92,77.93,77.82,77.84,3955.0
2018-07-02 14:45:00,77.84,77.9,77.79,77.86,11149.0,77.84,77.9,77.79,77.86,11149.0
2018-07-02 14:50:00,77.85,77.88,77.82,77.82,2900.0,77.85,77.88,77.82,77.82,2900.0
2018-07-02 14:55:00,77.81,77.81,77.69,77.74,5904.0,77.81,77.81,77.69,77.74,5904.0
2018-07-02 15:00:00,77.78,77.87,77.75,77.83,3500.0,77.78,77.87,77.75,77.83,3500.0
2018-07-02 15:05:00,77.81,77.86,77.79,77.82,3152.0,77.81,77.86,77.79,77.82,3152.0
2018-07-02 15:10:00,77.82,77.88,77.79,77.81,4203.0,77.82,77.88,77.79,77.81,4203.0
2018-07-02 15:15:00,77.8,77.87,77.8,77.86,2073.0,77.8,77.87,77.8,77.86,2073.0
2018-07-02 15:20:00,77.84,77.94,77.84,77.94,1600.0,77.84,77.94,77.84,77.94,1600.0
2018-07-02 15:25:00,77.93,77.96,77.9,77.93,6408.0,77.93,77.96,77.9,77.93,6408.0
2018-07-02 15:30:00,77.91,77.93,77.78,77.82,7348.0,77.91,77.93,77.78,77.82,7348.0
2018-07-02 15:35:00,77.83,77.87,77.77,77.87,6213.0,77.83,77.87,77.77,77.87,6213.0
2018-07-02 15:40:00,77.91,77.92,77.82,77.91,7805.0,77.91,77.92,77.82,77.91,7805.0
2018-07-02 15:45:00,77.93,78.03,77.9,78.02,18314.0,77.93,78.03,77.9,78.02,18314.0
2018-07-02 15:50:00,78.03,78.1,78.01,78.07,16582.0,78.03,78.1,78.01,78.07,16582.0
2018-07-02 15:55:00,78.08,78.23,78.04,78.19,29017.0,78.08,78.23,78.04,78.19,29017.0
2018-07-03 09:30:00,78.83,79.0,78.21,78.24,53456.0,78.83,79.0,78.21,78.24,53456.0
2018-07-03 09:35:00,78.15,78.29,77.57,77.58,12416.0,78.15,78.29,77.57,77.58,12416.0
2018-07-03 09:40:00,77.74,77.86,77.56,77.64,4669.0,77.74,77.86,77.56,77.64,4669.0
2018-07-03 09:45:00,77.65,77.86,77.45,77.78,8022.0,77.65,77.86,77.45,77.78,8022.0
2018-07-03 09:50:00,77.78,77.83,77.57,77.83,7112.0,77.78,77.83,77.57,77.83,7112.0
2018-07-03 09:55:00,77.8,78.22,77.62,78.22,5027.0,77.8,78.22,77.62,78.22,5027.0
2018-07-03 10:00:00,78.06,78.22,77.86,78.17,8060.0,78.06,78.22,77.86,78.17,8060.0
2018-07-03 10:05:00,78.17,78.24,77.68,77.69,5058.0,78.17,78.24,77.68,77.69,5058.0
2018-07-03 10:10:00,77.88,78.24,77.88,78.14,5874.0,77.88,78.24,77.88,78.14,5874.0
2018-07-03 10:15:00,78.2,78.33,78.19,78.24,6090.0,78.2,78.33,78.19,78.24,6090.0
2018-07-03 10:20:00,78.18,78.32,78.08,78.29,2938.0,78.18,78.32,78.08,78.29,2938.0
2018-07-03 10:25:00,78.24,78.46,78.2,78.32,7910.0,78.24,78.46,78.2,78.32,7910.0
2018-07-03 10:30:00,78.39,78.73,78.35,78.56,8801.0,78.39,78.73,78.35,78.56,8801.0
2018-07-03 10:35:00,78.58,78.74,78.53,78.7,6900.0,78.58,78.74,78.53,78.7,6900.0
2018-07-03 10:40:00,78.68,78.71,78.58,78.66,12449.0,78.68,78.71,78.58,78.66,12449.0
2018-07-03 10:45:00,78.68,78.78,78.55,78.7,10600.0,78.68,78.78,78.55,78.7,10600.0
2018-07-03 10:50:00,78.68,78.77,78.57,78.72,8918.0,78.68,78.77,78.57,78.72,8918.0
2018-07-03 10:55:00,78.73,78.77,78.6,78.61,7000.0,78.73,78.77,78.6,78.61,7000.0
2018-07-03 11:00:00,78.63,78.64,78.19,78.2,9400.0,78.63,78.64,78.19,78.2,9400.0
2018-07-03 11:05:00,78.15,78.31,78.13,78.16,5100.0,78.15,78.31,78.13,78.16,5100.0
2018-07-03 11:10:00,78.14,78.19,78.08,78.12,4029.0,78.14,78.19,78.08,78.12,4029.0
2018-07-03 11:15:00,78.12,78.3,78.04,78.25,6173.0,78.12,78.3,78.04,78.25,6173.0
2018-07-03 11:20:00,78.23,78.32,78.15,78.15,6072.0,78.23,78.32,78.15,78.15,6072.0
2018-07-03 11:25:00,78.13,78.36,78.07,78.32,5665.0,78.13,78.36,78.07,78.32,5665.0
2018-07-03 11:30:00,78.32,78.36,78.27,78.27,2300.0,78.32,78.36,78.27,78.27,2300.0
2018-07-03 11:35:00,78.3,78.35,78.22,78.22,5290.0,78.3,78.35,78.22,78.22,5290.0
2018-07-03 11:40:00,78.21,78.3,78.14,78.23,6245.0,78.21,78.3,78.14,78.23,6245.0
2018-07-03 11:45:00,78.25,78.25,78.13,78.24,6192.0,78.25,78.25,78.13,78.24,6192.0
2018-07-03 11:50:00,78.22,78.22,77.87,77.93,5671.0,78.22,78.22,77.87,77.93,5671.0
2018-07-03 11:55:00,77.97,78.06,77.93,77.99,5135.0,77.97,78.06,77.93,77.99,5135.0
2018-07-03 12:00:00,78.04,78.04,77.8,77.83,3331.0,78.04,78.04,77.8,77.83,3331.0
2018-07-03 12:05:00,77.78,77.92,77.78,77.91,3550.0,77.78,77.92,77.78,77.91,3550.0
2018-07-03 12:10:00,77.9,77.91,77.72,77.73,8590.0,77.9,77.91,77.72,77.73,8590.0
2018-07-03 12:15:00,77.76,77.99,77.76,77.94,5204.0,77.76,77.99,77.76,77.94,5204.0
2018-07-03 12:20:00,77.91,78.09,77.88,78.09,5597.0,77.91,78.09,77.88,78.09,5597.0
2018-07-03 12:25:00,78.07,78.11,77.99,78.11,6750.0,78.07,78.11,77.99,78.11,6750.0
2018-07-03 12:30:00,78.11,78.19,78.05,78.08,6727.0,78.11,78.19,78.05,78.08,6727.0
2018-07-03 12:35:00,78.08,78.21,78.05,78.18,9312.0,78.08,78.21,78.05,78.18,9312.0
2018-07-03 12:40:00,78.18,78.18,78.03,78.06,14228.0,78.18,78.18,78.03,78.06,14228.0
2018-07-03 12:45:00,78.06,78.2,78.04,78.19,12763.0,78.06,78.2,78.04,78.19,12763.0
2018-07-03 12:50:00,78.18,78.29,78.11,78.28,14700.0,78.18,78.29,78.11,78.28,14700.0
2018-07-03 12:55:00,78.28,78.32,78.21,78.25,29169.0,78.28,78.32,78.21,78.25,29169.0
2018-07-05 09:30:00,78.58,78.79,78.4,78.45,27819.0,78.58,78.79,78.4,78.45,27819.0
2018-07-05 09:35:00,78.46,78.69,78.45,78.69,4045.0,78.46,78.69,78.45,78.69,4045.0
2018-07-05 09:40:00,78.76,78.84,78.7,78.75,3176.0,78.76,78.84,78.7,78.75,3176.0
2018-07-05 09:45:00,78.75,78.84,78.25,78.25,9663.0,78.75,78.84,78.25,78.25,9663.0
2018-07-05 09:50:00,78.31,78.51,78.25,78.35,6937.0,78.31,78.51,78.25,78.35,6937.0
2018-07-05 09:55:00,78.31,78.31,77.88,78.11,10520.0,78.31,78.31,77.88,78.11,10520.0
2018-07-05 10:00:00,78.06,78.12,77.83,77.87,5069.0,78.06,78.12,77.83,77.87,5069.0
2018-07-05 10:05:00,77.8,78.05,77.68,78.05,3909.0,77.8,78.05,77.68,78.05,3909.0
2018-07-05 10:10:00,77.97,78.09,77.87,77.87,8935.0,77.97,78.09,77.87,77.87,8935.0
2018-07-05 10:15:00,77.88,77.88,77.69,77.74,5724.0,77.88,77.88,77.69,77.74,5724.0
2018-07-05 10:20:00,77.68,77.86,77.64,77.64,5578.0,77.68,77.86,77.64,77.64,5578.0
2018-07-05 10:25:00,77.64,77.78,77.61,77.73,4534.0,77.64,77.78,77.61,77.73,4534.0
2018-07-05 10:30:00,77.68,77.79,77.67,77.77,2451.0,77.68,77.79,77.67,77.77,2451.0
2018-07-05 10:35:00,77.76,77.76,77.45,77.45,4241.0,77.76,77.76,77.45,77.45,4241.0
2018-07-05 10:40:00,77.45,77.69,77.45,77.68,3600.0,77.45,77.69,77.45,77.68,3600.0
2018-07-05 10:45:00,77.72,77.97,77.72,77.94,2291.0,77.72,77.97,77.72,77.94,2291.0
2018-07-05 10:50:00,77.94,77.94,77.75,77.81,3666.0,77.94,77.94,77.75,77.81,3666.0
2018-07-05 10:55:00,77.86,77.98,77.79,77.98,2427.0,77.86,77.98,77.79,77.98,2427.0
2018-07-05 11:00:00,77.95,78.16,77.94,78.09,2400.0,77.95,78.16,77.94,78.09,2400.0
2018-07-05 11:05:00,78.07,78.23,78.05,78.22,2987.0,78.07,78.23,78.05,78.22,2987.0
2018-07-05 11:10:00,78.23,78.27,78.14,78.14,1300.0,78.23,78.27,78.14,78.14,1300.0
2018-07-05 11:15:00,78.14,78.34,78.12,78.31,3204.0,78.14,78.34,78.12,78.31,3204.0
2018-07-05 11:20:00,78.32,78.34,78.26,78.27,1900.0,78.32,78.34,78.26,78.27,1900.0
2018-07-05 11:25:00,78.28,78.4,78.28,78.37,2700.0,78.28,78.4,78.28,78.37,2700.0
2018-07-05 11:30:00,78.4,78.61,78.4,78.5,5672.0,78.4,78.61,78.4,78.5,5672.0
2018-07-05 11:35:00,78.46,78.46,78.23,78.26,5626.0,78.46,78.46,78.23,78.26,5626.0
2018-07-05 11:40:00,78.12,78.22,78.12,78.18,2050.0,78.12,78.22,78.12,78.18,2050.0
2018-07-05 11:45:00,78.22,78.27,78.12,78.12,1710.0,78.22,78.27,78.12,78.12,1710.0
2018-07-05 11:50:00,78.15,78.27,78.14,78.23,3800.0,78.15,78.27,78.14,78.23,3800.0
2018-07-05 11:55:00,78.24,78.26,78.0,78.0,3076.0,78.24,78.26,78.0,78.0,3076.0
2018-07-05 12:00:00,77.97,78.18,77.95,78.09,3611.0,77.97,78.18,77.95,78.09,3611.0
2018-07-05 12:05:00,78.13,78.13,78.02,78.02,700.0,78.13,78.13,78.02,78.02,700.0
2018-07-05 12:10:00,78.07,78.08,78.02,78.04,3425.0,78.07,78.08,78.02,78.04,3425.0
2018-07-05 12:15:00,78.07,78.16,78.07,78.09,4903.0,78.07,78.16,78.07,78.09,4903.0
2018-07-05 12:20:00,78.08,78.09,78.04,78.06,1750.0,78.08,78.09,78.04,78.06,1750.0
2018-07-05 12:25:00,78.1,78.18,78.1,78.13,1196.0,78.1,78.18,78.1,78.13,1196.0
2018-07-05 12:30:00,78.12,78.16,78.06,78.16,2151.0,78.12,78.16,78.06,78.16,2151.0
2018-07-05 12:35:00,78.17,78.2,78.11,78.17,1700.0,78.17,78.2,78.11,78.17,1700.0
2018-07-05 12:40:00,78.18,78.21,78.18,78.19,1320.0,78.18,78.21,78.18,78.19,1320.0
2018-07-05 12:45:00,78.19,78.19,78.06,78.06,3663.0,78.19,78.19,78.06,78.06,3663.0
2018-07-05 12:50:00,78.02,78.17,78.02,78.13,2200.0,78.02,78.17,78.02,78.13,2200.0
2018-07-05 12:55:00,78.12,78.22,78.12,78.22,1900.0,78.12,78.22,78.12,78.22,1900.0
2018-07-05 13:00:00,78.21,78.26,78.2,78.21,2260.0,78.21,78.26,78.2,78.21,2260.0
2018-07-05 13:05:00,78.2,78.22,78.16,78.2,2200.0,78.2,78.22,78.16,78.2,2200.0
2018-07-05 13:10:00,78.23,78.28,78.23,78.28,2100.0,78.23,78.28,78.23,78.28,2100.0
2018-07-05 13:15:00,78.29,78.39,78.29,78.39,2400.0,78.29,78.39,78.29,78.39,2400.0
2018-07-05 13:20:00,78.34,78.41,78.32,78.41,1000.0,78.34,78.41,78.32,78.41,1000.0
2018-07-05 13:25:00,78.4,78.4,78.3,78.33,2722.0,78.4,78.4,78.3,78.33,2722.0
2018-07-05 13:30:00,78.29,78.32,78.28,78.28,1729.0,78.29,78.32,78.28,78.28,1729.0
2018-07-05 13:35:00,78.26,78.34,78.26,78.32,4366.0,78.26,78.34,78.26,78.32,4366.0
2018-07-05 13:40:00,78.32,78.4,78.24,78.4,4800.0,78.32,78.4,78.24,78.4,4800.0
2018-07-05 13:45:00,78.38,78.41,78.34,78.34,2645.0,78.38,78.41,78.34,78.34,2645.0
2018-07-05 13:50:00,78.32,78.35,78.28,78.32,3300.0,78.32,78.35,78.28,78.32,3300.0
2018-07-05 13:55:00,78.31,78.35,78.3,78.32,1300.0,78.31,78.35,78.3,78.32,1300.0
2018-07-05 14:00:00,78.35,78.4,78.26,78.26,4961.0,78.35,78.4,78.26,78.26,4961.0
2018-07-05 14:05:00,78.28,78.31,78.19,78.24,3660.0,78.28,78.31,78.19,78.24,3660.0
2018-07-05 14:10:00,78.21,78.24,78.14,78.21,2401.0,78.21,78.24,78.14,78.21,2401.0
2018-07-05 14:15:00,78.23,78.41,78.23,78.41,600.0,78.23,78.41,78.23,78.41,600.0
2018-07-05 14:20:00,78.42,78.43,78.37,78.41,1102.0,78.42,78.43,78.37,78.41,1102.0
2018-07-05 14:25:00,78.41,78.43,78.36,78.42,1607.0,78.41,78.43,78.36,78.42,1607.0
2018-07-05 14:30:00,78.43,78.56,78.43,78.46,3989.0,78.43,78.56,78.43,78.46,3989.0
2018-07-05 14:35:00,78.51,78.56,78.42,78.42,2829.0,78.51,78.56,78.42,78.42,2829.0
2018-07-05 14:40:00,78.39,78.43,78.35,78.37,5705.0,78.39,78.43,78.35,78.37,5705.0
2018-07-05 14:45:00,78.4,78.49,78.4,78.49,1700.0,78.4,78.49,78.4,78.49,1700.0
2018-07-05 14:50:00,78.46,78.51,78.45,78.48,2200.0,78.46,78.51,78.45,78.48,2200.0
2018-07-05 14:55:00,78.52,78.6,78.51,78.57,2861.0,78.52,78.6,78.51,78.57,2861.0
2018-07-05 15:00:00,78.59,78.61,78.49,78.59,5894.0,78.59,78.61,78.49,78.59,5894.0
2018-07-05 15:05:00,78.54,78.64,78.52,78.56,3831.0,78.54,78.64,78.52,78.56,3831.0
2018-07-05 15:10:00,78.57,78.63,78.56,78.62,5202.0,78.57,78.63,78.56,78.62,5202.0
2018-07-05 15:15:00,78.66,78.66,78.59,78.63,5193.0,78.66,78.66,78.59,78.63,5193.0
2018-07-05 15:20:00,78.63,78.66,78.57,78.63,10132.0,78.63,78.66,78.57,78.63,10132.0
2018-07-05 15:25:00,78.62,78.64,78.52,78.52,10464.0,78.62,78.64,78.52,78.52,10464.0
2018-07-05 15:30:00,78.53,78.53,78.44,78.51,7269.0,78.53,78.53,78.44,78.51,7269.0
2018-07-05 15:35:00,78.52,78.56,78.39,78.47,8794.0,78.52,78.56,78.39,78.47,8794.0
2018-07-05 15:40:00,78.45,78.54,78.45,78.54,8256.0,78.45,78.54,78.45,78.54,8256.0
2018-07-05 15:45:00,78.56,78.58,78.49,78.49,11673.0,78.56,78.58,78.49,78.49,11673.0
2018-07-05 15:50:00,78.49,78.68,78.49,78.63,13919.0,78.49,78.68,78.49,78.63,13919.0
2018-07-05 15:55:00,78.63,78.7,78.58,78.63,45542.0,78.63,78.7,78.58,78.63,45542.0
2018-07-06 09:30:00,78.7,78.94,78.57,78.57,10396.0,78.7,78.94,78.57,78.57,10396.0
2018-07-06 09:35:00,78.64,79.0,78.64,79.0,2648.0,78.64,79.0,78.64,79.0,2648.0
2018-07-06 09:40:00,79.09,79.48,79.0,79.29,7262.0,79.09,79.48,79.0,79.29,7262.0
2018-07-06 09:45:00,79.29,79.63,79.27,79.63,4240.0,79.29,79.63,79.27,79.63,4240.0
2018-07-06 09:50:00,79.54,79.8,79.43,79.74,10029.0,79.54,79.8,79.43,79.74,10029.0
2018-07-06 09:55:00,79.75,79.77,79.48,79.51,4349.0,79.75,79.77,79.48,79.51,4349.0
2018-07-06 10:00:00,79.58,79.64,79.46,79.59,3587.0,79.58,79.64,79.46,79.59,3587.0
2018-07-06 10:05:00,79.6,79.6,79.41,79.49,3894.0,79.6,79.6,79.41,79.49,3894.0
2018-07-06 10:10:00,79.45,79.58,79.41,79.48,4815.0,79.45,79.58,79.41,79.48,4815.0
2018-07-06 10:15:00,79.51,79.64,79.43,79.52,5912.0,79.51,79.64,79.43,79.52,5912.0
2018-07-06 10:20:00,79.5,79.54,79.39,79.49,2440.0,79.5,79.54,79.39,79.49,2440.0
2018-07-06 10:25:00,79.54,79.67,79.45,79.62,9553.0,79.54,79.67,79.45,79.62,9553.0
2018-07-06 10:30:00,79.54,79.56,79.4,79.53,4346.0,79.54,79.56,79.4,79.53,4346.0
2018-07-06 10:35:00,79.51,79.55,79.36,79.39,3459.0,79.51,79.55,79.36,79.39,3459.0
2018-07-06 10:40:00,79.45,79.53,79.39,79.39,3000.0,79.45,79.53,79.39,79.39,3000.0
2018-07-06 10:45:00,79.41,79.49,79.4,79.45,4698.0,79.41,79.49,79.4,79.45,4698.0
2018-07-06 10:50:00,79.41,79.44,79.36,79.38,5473.0,79.41,79.44,79.36,79.38,5473.0
2018-07-06 10:55:00,79.42,79.44,79.38,79.42,1500.0,79.42,79.44,79.38,79.42,1500.0
2018-07-06 11:00:00,79.42,79.77,79.4,79.74,11047.0,79.42,79.77,79.4,79.74,11047.0
2018-07-06 11:05:00,79.76,79.78,79.66,79.76,5034.0,79.76,79.78,79.66,79.76,5034.0
2018-07-06 11:10:00,79.77,79.8,79.72,79.77,6659.0,79.77,79.8,79.72,79.77,6659.0
2018-07-06 11:15:00,79.74,79.74,79.65,79.69,2100.0,79.74,79.74,79.65,79.69,2100.0
2018-07-06 11:20:00,79.66,79.66,79.5,79.55,3625.0,79.66,79.66,79.5,79.55,3625.0
2018-07-06 11:25:00,79.57,79.59,79.56,79.59,1000.0,79.57,79.59,79.56,79.59,1000.0
2018-07-06 11:30:00,79.65,79.75,79.63,79.75,2100.0,79.65,79.75,79.63,79.75,2100.0
2018-07-06 11:35:00,79.77,79.79,79.7,79.79,4700.0,79.77,79.79,79.7,79.79,4700.0
2018-07-06 11:40:00,79.81,79.81,79.64,79.67,11900.0,79.81,79.81,79.64,79.67,11900.0
2018-07-06 11:45:00,79.67,79.72,79.67,79.71,5369.0,79.67,79.72,79.67,79.71,5369.0
2018-07-06 11:50:00,79.68,79.68,79.55,79.56,5200.0,79.68,79.68,79.55,79.56,5200.0
2018-07-06 11:55:00,79.55,79.59,79.4,79.4,7918.0,79.55,79.59,79.4,79.4,7918.0
2018-07-06 12:00:00,79.42,79.45,79.42,79.42,3288.0,79.42,79.45,79.42,79.42,3288.0
2018-07-06 12:05:00,79.45,79.64,79.43,79.56,5400.0,79.45,79.64,79.43,79.56,5400.0
2018-07-06 12:10:00,79.55,79.58,79.55,79.58,828.0,79.55,79.58,79.55,79.58,828.0
2018-07-06 12:15:00,79.53,79.58,79.51,79.51,4100.0,79.53,79.58,79.51,79.51,4100.0
2018-07-06 12:20:00,79.52,79.62,79.5,79.61,5575.0,79.52,79.62,79.5,79.61,5575.0
2018-07-06 12:25:00,79.62,79.66,79.57,79.66,12095.0,79.62,79.66,79.57,79.66,12095.0
2018-07-06 12:30:00,79.66,79.78,79.64,79.78,12029.0,79.66,79.78,79.64,79.78,12029.0
2018-07-06 12:35:00,79.77,79.77,79.67,79.69,4000.0,79.77,79.77,79.67,79.69,4000.0
2018-07-06 12:40:00,79.67,79.67,79.54,79.56,9031.0,79.67,79.67,79.54,79.56,9031.0
2018-07-06 12:45:00,79.54,79.54,79.33,79.35,16081.0,79.54,79.54,79.33,79.35,16081.0
2018-07-06 12:50:00,79.35,79.43,79.32,79.38,4260.0,79.35,79.43,79.32,79.38,4260.0
2018-07-06 12:55:00,79.41,79.57,79.4,79.57,9622.0,79.41,79.57,79.4,79.57,9622.0
2018-07-06 13:00:00,79.56,79.57,79.43,79.45,3950.0,79.56,79.57,79.43,79.45,3950.0
2018-07-06 13:05:00,79.45,79.45,79.37,79.41,3510.0,79.45,79.45,79.37,79.41,3510.0
2018-07-06 13:10:00,79.39,79.4,79.37,79.38,1400.0,79.39,79.4,79.37,79.38,1400.0
2018-07-06 13:15:00,79.39,79.42,79.36,79.41,2742.0,79.39,79.42,79.36,79.41,2742.0
2018-07-06 13:20:00,79.45,79.45,79.42,79.45,1046.0,79.45,79.45,79.42,79.45,1046.0
2018-07-06 13:25:00,79.44,79.47,79.32,79.32,1668.0,79.44,79.47,79.32,79.32,1668.0
2018-07-06 13:30:00,79.36,79.36,79.27,79.31,3313.0,79.36,79.36,79.27,79.31,3313.0
2018-07-06 13:35:00,79.32,79.36,79.32,79.34,1488.0,79.32,79.36,79.32,79.34,1488.0
2018-07-06 13:40:00,79.39,79.39,79.33,79.37,2750.0,79.39,79.39,79.33,79.37,2750.0
2018-07-06 13:45:00,79.39,79.39,79.34,79.39,2800.0,79.39,79.39,79.34,79.39,2800.0
2018-07-06 13:50:00,79.39,79.47,79.39,79.47,1324.0,79.39,79.47,79.39,79.47,1324.0
2018-07-06 13:55:00,79.44,79.49,79.41,79.49,3400.0,79.44,79.49,79.41,79.49,3400.0
2018-07-06 14:00:00,79.44,79.46,79.41,79.42,3400.0,79.44,79.46,79.41,79.42,3400.0
2018-07-06 14:05:00,79.44,79.49,79.44,79.47,1230.0,79.44,79.49,79.44,79.47,1230.0
2018-07-06 14:10:00,79.48,79.54,79.46,79.46,4478.0,79.48,79.54,79.46,79.46,4478.0
2018-07-06 14:15:00,79.47,79.54,79.47,79.49,3118.0,79.47,79.54,79.47,79.49,3118.0
2018-07-06 14:20:00,79.49,79.52,79.47,79.49,2827.0,79.49,79.52,79.47,79.49,2827.0
2018-07-06 14:25:00,79.48,79.48,79.43,79.43,1400.0,79.48,79.48,79.43,79.43,1400.0
2018-07-06 14:30:00,79.45,79.51,79.45,79.51,3117.0,79.45,79.51,79.45,79.51,3117.0
2018-07-06 14:35:00,79.53,79.54,79.45,79.47,3050.0,79.53,79.54,79.45,79.47,3050.0
2018-07-06 14:40:00,79.47,79.54,79.47,79.54,3790.0,79.47,79.54,79.47,79.54,3790.0
2018-07-06 14:45:00,79.53,79.64,79.53,79.6,2618.0,79.53,79.64,79.53,79.6,2618.0
2018-07-06 14:50:00,79.57,79.64,79.56,79.61,2782.0,79.57,79.64,79.56,79.61,2782.0
2018-07-06 14:55:00,79.62,79.64,79.6,79.61,2400.0,79.62,79.64,79.6,79.61,2400.0
2018-07-06 15:00:00,79.6,79.6,79.55,79.56,2518.0,79.6,79.6,79.55,79.56,2518.0
2018-07-06 15:05:00,79.57,79.59,79.55,79.57,2944.0,79.57,79.59,79.55,79.57,2944.0
2018-07-06 15:10:00,79.56,79.59,79.54,79.57,5108.0,79.56,79.59,79.54,79.57,5108.0
2018-07-06 15:15:00,79.54,79.58,79.53,79.58,4310.0,79.54,79.58,79.53,79.58,4310.0
2018-07-06 15:20:00,79.57,79.7,79.57,79.7,5276.0,79.57,79.7,79.57,79.7,5276.0
2018-07-06 15:25:00,79.7,79.8,79.7,79.77,5261.0,79.7,79.8,79.7,79.77,5261.0
2018-07-06 15:30:00,79.76,79.8,79.74,79.75,3000.0,79.76,79.8,79.74,79.75,3000.0
2018-07-06 15:35:00,79.72,79.73,79.58,79.65,7964.0,79.72,79.73,79.58,79.65,7964.0
2018-07-06 15:40:00,79.66,79.71,79.63,79.67,5578.0,79.66,79.71,79.63,79.67,5578.0
2018-07-06 15:45:00,79.68,79.69,79.61,79.63,12535.0,79.68,79.69,79.61,79.63,12535.0
2018-07-06 15:50:00,79.61,79.72,79.59,79.68,12888.0,79.61,79.72,79.59,79.68,12888.0
2018-07-06 15:55:00,79.69,79.85,79.63,79.72,84319.0,79.69,79.85,79.63,79.72,84319.0
2018-07-09 09:30:00,80.35,80.72,80.35,80.53,11930.0,80.35,80.72,80.35,80.53,11930.0
2018-07-09 09:35:00,80.52,80.61,80.09,80.09,4774.0,80.52,80.61,80.09,80.09,4774.0
2018-07-09 09:40:00,80.11,80.33,80.02,80.02,10300.0,80.11,80.33,80.02,80.02,10300.0
2018-07-09 09:45:00,80.06,80.29,80.05,80.22,3135.0,80.06,80.29,80.05,80.22,3135.0
2018-07-09 09:50:00,80.1,80.1,79.58,79.58,6105.0,80.1,80.1,79.58,79.58,6105.0
2018-07-09 09:55:00,79.57,79.71,79.35,79.48,13840.0,79.57,79.71,79.35,79.48,13840.0
2018-07-09 10:00:00,79.42,79.42,79.21,79.23,9488.0,79.42,79.42,79.21,79.23,9488.0
2018-07-09 10:05:00,79.3,79.36,79.13,79.15,4144.0,79.3,79.36,79.13,79.15,4144.0
2018-07-09 10:10:00,79.11,79.14,78.76,78.78,8011.0,79.11,79.14,78.76,78.78,8011.0
2018-07-09 10:15:00,78.78,78.92,78.49,78.6,9630.0,78.78,78.92,78.49,78.6,9630.0
2018-07-09 10:20:00,78.59,78.81,78.58,78.71,4456.0,78.59,78.81,78.58,78.71,4456.0
2018-07-09 10:25:00,78.71,78.87,78.71,78.82,10038.0,78.71,78.87,78.71,78.82,10038.0
2018-07-09 10:30:00,78.77,79.0,78.73,78.98,3850.0,78.77,79.0,78.73,78.98,3850.0
2018-07-09 10:35:00,78.98,79.04,78.91,78.91,7900.0,78.98,79.04,78.91,78.91,7900.0
2018-07-09 10:40:00,78.92,78.92,78.38,78.38,8195.0,78.92,78.92,78.38,78.38,8195.0
2018-07-09 10:45:00,78.36,78.56,78.36,78.42,7977.0,78.36,78.56,78.36,78.42,7977.0
2018-07-09 10:50:00,78.39,78.77,78.39,78.77,5115.0,78.39,78.77,78.39,78.77,5115.0
2018-07-09 10:55:00,78.75,78.77,78.6,78.7,4545.0,78.75,78.77,78.6,78.7,4545.0
2018-07-09 11:00:00,78.77,78.96,78.77,78.93,2830.0,78.77,78.96,78.77,78.93,2830.0
2018-07-09 11:05:00,78.92,79.03,78.92,78.99,2000.0,78.92,79.03,78.92,78.99,2000.0
2018-07-09 11:10:00,79.0,79.18,79.0,79.08,8436.0,79.0,79.18,79.0,79.08,8436.0
2018-07-09 11:15:00,79.1,79.32,79.09,79.32,3450.0,79.1,79.32,79.09,79.32,3450.0
2018-07-09 11:20:00,79.29,79.39,79.17,79.19,5904.0,79.29,79.39,79.17,79.19,5904.0
2018-07-09 11:25:00,79.21,79.37,79.21,79.34,5789.0,79.21,79.37,79.21,79.34,5789.0
2018-07-09 11:30:00,79.33,79.33,79.17,79.28,3376.0,79.33,79.33,79.17,79.28,3376.0
2018-07-09 11:35:00,79.28,79.35,79.2,79.2,4213.0,79.28,79.35,79.2,79.2,4213.0
2018-07-09 11:40:00,79.19,79.36,79.15,79.32,2622.0,79.19,79.36,79.15,79.32,2622.0
2018-07-09 11:45:00,79.31,79.32,79.17,79.21,4975.0,79.31,79.32,79.17,79.21,4975.0
2018-07-09 11:50:00,79.19,79.24,79.19,79.24,430.0,79.19,79.24,79.19,79.24,430.0
2018-07-09 11:55:00,79.2,79.2,78.94,79.14,5997.0,79.2,79.2,78.94,79.14,5997.0
2018-07-09 12:00:00,79.18,79.21,79.0,79.01,5512.0,79.18,79.21,79.0,79.01,5512.0
2018-07-09 12:05:00,79.01,79.05,78.83,78.83,15581.0,79.01,79.05,78.83,78.83,15581.0
2018-07-09 12:10:00,78.86,78.92,78.81,78.81,11590.0,78.86,78.92,78.81,78.81,11590.0
2018-07-09 12:15:00,78.83,78.98,78.82,78.94,13252.0,78.83,78.98,78.82,78.94,13252.0
2018-07-09 12:20:00,78.96,79.07,78.96,79.07,700.0,78.96,79.07,78.96,79.07,700.0
2018-07-09 12:25:00,79.01,79.05,78.89,78.93,6001.0,79.01,79.05,78.89,78.93,6001.0
2018-07-09 12:30:00,78.95,78.97,78.93,78.96,747.0,78.95,78.97,78.93,78.96,747.0
2018-07-09 12:35:00,78.96,78.99,78.94,78.96,1063.0,78.96,78.99,78.94,78.96,1063.0
2018-07-09 12:40:00,78.99,79.0,78.97,79.0,2000.0,78.99,79.0,78.97,79.0,2000.0
2018-07-09 12:45:00,78.98,79.01,78.98,79.0,700.0,78.98,79.01,78.98,79.0,700.0
2018-07-09 12:50:00,78.97,79.02,78.97,79.02,1700.0,78.97,79.02,78.97,79.02,1700.0
2018-07-09 12:55:00,79.0,79.1,79.0,79.07,2406.0,79.0,79.1,79.0,79.07,2406.0
2018-07-09 13:00:00,79.12,79.3,79.12,79.27,3154.0,79.12,79.3,79.12,79.27,3154.0
2018-07-09 13:05:00,79.27,79.31,79.12,79.13,4999.0,79.27,79.31,79.12,79.13,4999.0
2018-07-09 13:10:00,79.18,79.18,79.08,79.17,1201.0,79.18,79.18,79.08,79.17,1201.0
2018-07-09 13:15:00,79.16,79.2,79.16,79.19,518.0,79.16,79.2,79.16,79.19,518.0
2018-07-09 13:20:00,79.21,79.24,79.18,79.21,3323.0,79.21,79.24,79.18,79.21,3323.0
2018-07-09 13:25:00,79.2,79.24,79.18,79.22,3811.0,79.2,79.24,79.18,79.22,3811.0
2018-07-09 13:30:00,79.31,79.41,79.31,79.41,700.0,79.31,79.41,79.31,79.41,700.0
2018-07-09 13:35:00,79.43,79.44,79.35,79.36,2411.0,79.43,79.44,79.35,79.36,2411.0
2018-07-09 13:40:00,79.35,79.35,79.27,79.31,3200.0,79.35,79.35,79.27,79.31,3200.0
2018-07-09 13:45:00,79.34,79.39,79.33,79.39,2100.0,79.34,79.39,79.33,79.39,2100.0
2018-07-09 13:50:00,79.39,79.52,79.39,79.51,5000.0,79.39,79.52,79.39,79.51,5000.0
2018-07-09 13:55:00,79.49,79.66,79.49,79.63,2400.0,79.49,79.66,79.49,79.63,2400.0
2018-07-09 14:00:00,79.56,79.61,79.54,79.57,1600.0,79.56,79.61,79.54,79.57,1600.0
2018-07-09 14:05:00,79.56,79.59,79.5,79.54,3350.0,79.56,79.59,79.5,79.54,3350.0
2018-07-09 14:10:00,79.51,79.59,79.49,79.59,995.0,79.51,79.59,79.49,79.59,995.0
2018-07-09 14:15:00,79.56,79.69,79.56,79.65,2300.0,79.56,79.69,79.56,79.65,2300.0
2018-07-09 14:20:00,79.66,79.81,79.66,79.81,10663.0,79.66,79.81,79.66,79.81,10663.0
2018-07-09 14:25:00,79.84,79.94,79.8,79.85,6192.0,79.84,79.94,79.8,79.85,6192.0
2018-07-09 14:30:00,79.85,79.93,79.84,79.88,6547.0,79.85,79.93,79.84,79.88,6547.0
2018-07-09 14:35:00,79.87,79.9,79.77,79.84,4000.0,79.87,79.9,79.77,79.84,4000.0
2018-07-09 14:40:00,79.8,79.88,79.79,79.88,3045.0,79.8,79.88,79.79,79.88,3045.0
2018-07-09 14:45:00,79.86,79.86,79.76,79.76,1676.0,79.86,79.86,79.76,79.76,1676.0
2018-07-09 14:50:00,79.79,79.87,79.79,79.85,3024.0,79.79,79.87,79.79,79.85,3024.0
2018-07-09 14:55:00,79.84,79.92,79.84,79.88,1200.0,79.84,79.92,79.84,79.88,1200.0
2018-07-09 15:00:00,79.92,79.92,79.84,79.86,1701.0,79.92,79.92,79.84,79.86,1701.0
2018-07-09 15:05:00,79.85,79.96,79.83,79.95,8609.0,79.85,79.96,79.83,79.95,8609.0
2018-07-09 15:10:00,79.97,80.04,79.93,79.98,16392.0,79.97,80.04,79.93,79.98,16392.0
2018-07-09 15:15:00,79.97,80.04,79.92,80.01,8409.0,79.97,80.04,79.92,80.01,8409.0
2018-07-09 15:20:00,80.0,80.0,79.87,79.87,2925.0,80.0,80.0,79.87,79.87,2925.0
2018-07-09 15:25:00,79.87,79.91,79.84,79.84,4177.0,79.87,79.91,79.84,79.84,4177.0
2018-07-09 15:30:00,79.83,79.95,79.83,79.93,4597.0,79.83,79.95,79.83,79.93,4597.0
2018-07-09 15:35:00,79.96,80.06,79.93,80.04,5846.0,79.96,80.06,79.93,80.04,5846.0
2018-07-09 15:40:00,80.06,80.14,80.05,80.14,7900.0,80.06,80.14,80.05,80.14,7900.0
2018-07-09 15:45:00,80.14,80.33,80.14,80.32,21195.0,80.14,80.33,80.14,80.32,21195.0
2018-07-09 15:50:00,80.31,80.32,80.23,80.26,13339.0,80.31,80.32,80.23,80.26,13339.0
2018-07-09 15:55:00,80.24,80.29,80.18,80.18,44396.0,80.24,80.29,80.18,80.18,44396.0
2018-07-10 09:30:00,80.14,80.19,79.75,79.8,9842.0,80.14,80.19,79.75,79.8,9842.0
2018-07-10 09:35:00,79.89,80.02,79.78,79.78,2487.0,79.89,80.02,79.78,79.78,2487.0
2018-07-10 09:40:00,79.92,79.99,79.9,79.92,1103.0,79.92,79.99,79.9,79.92,1103.0
2018-07-10 09:45:00,80.09,80.2,80.09,80.13,1684.0,80.09,80.2,80.09,80.13,1684.0
2018-07-10 09:50:00,80.11,80.11,79.81,79.81,11761.0,80.11,80.11,79.81,79.81,11761.0
2018-07-10 09:55:00,79.84,79.91,79.75,79.91,3093.0,79.84,79.91,79.75,79.91,3093.0
2018-07-10 10:00:00,79.91,80.04,79.83,79.99,4735.0,79.91,80.04,79.83,79.99,4735.0
2018-07-10 10:05:00,79.99,79.99,79.84,79.88,3649.0,79.99,79.99,79.84,79.88,3649.0
2018-07-10 10:10:00,79.88,79.93,79.79,79.79,5789.0,79.88,79.93,79.79,79.79,5789.0
2018-07-10 10:15:00,79.82,79.86,79.77,79.8,4843.0,79.82,79.86,79.77,79.8,4843.0
2018-07-10 10:20:00,79.83,79.98,79.83,79.94,3115.0,79.83,79.98,79.83,79.94,3115.0
2018-07-10 10:25:00,79.95,80.06,79.92,80.06,3014.0,79.95,80.06,79.92,80.06,3014.0
2018-07-10 10:30:00,80.09,80.23,80.09,80.23,10286.0,80.09,80.23,80.09,80.23,10286.0
2018-07-10 10:35:00,80.27,80.4,80.27,80.36,3250.0,80.27,80.4,80.27,80.36,3250.0
2018-07-10 10:40:00,80.37,80.42,80.32,80.41,1100.0,80.37,80.42,80.32,80.41,1100.0
2018-07-10 10:45:00,80.42,80.43,80.2,80.2,2955.0,80.42,80.43,80.2,80.2,2955.0
2018-07-10 10:50:00,80.23,80.23,80.05,80.05,2400.0,80.23,80.23,80.05,80.05,2400.0
2018-07-10 10:55:00,80.08,80.11,79.96,80.02,6076.0,80.08,80.11,79.96,80.02,6076.0
2018-07-10 11:00:00,80.06,80.23,80.06,80.2,2982.0,80.06,80.23,80.06,80.2,2982.0
2018-07-10 11:05:00,80.17,80.18,80.08,80.18,1800.0,80.17,80.18,80.08,80.18,1800.0
2018-07-10 11:10:00,80.2,80.2,80.02,80.02,1300.0,80.2,80.2,80.02,80.02,1300.0
2018-07-10 11:15:00,80.01,80.13,80.0,80.1,1100.0,80.01,80.13,80.0,80.1,1100.0
2018-07-10 11:20:00,80.16,80.16,80.08,80.14,2163.0,80.16,80.16,80.08,80.14,2163.0
2018-07-10 11:25:00,80.12,80.18,80.11,80.14,1799.0,80.12,80.18,80.11,80.14,1799.0
2018-07-10 11:30:00,80.15,80.24,80.13,80.14,2049.0,80.15,80.24,80.13,80.14,2049.0
2018-07-10 11:35:00,80.15,80.26,80.15,80.24,1800.0,80.15,80.26,80.15,80.24,1800.0
2018-07-10 11:40:00,80.25,80.28,80.24,80.25,500.0,80.25,80.28,80.24,80.25,500.0
2018-07-10 11:45:00,80.34,80.41,80.34,80.35,2500.0,80.34,80.41,80.34,80.35,2500.0
2018-07-10 11:50:00,80.35,80.37,80.31,80.36,950.0,80.35,80.37,80.31,80.36,950.0
2018-07-10 11:55:00,80.34,80.38,80.33,80.33,1817.0,80.34,80.38,80.33,80.33,1817.0
2018-07-10 12:00:00,80.33,80.36,80.3,80.31,5258.0,80.33,80.36,80.3,80.31,5258.0
2018-07-10 12:05:00,80.3,80.3,80.08,80.08,3522.0,80.3,80.3,80.08,80.08,3522.0
2018-07-10 12:10:00,80.16,80.17,80.14,80.14,700.0,80.16,80.17,80.14,80.14,700.0
2018-07-10 12:15:00,80.11,80.12,80.06,80.06,1015.0,80.11,80.12,80.06,80.06,1015.0
2018-07-10 12:20:00,80.11,80.11,80.06,80.07,933.0,80.11,80.11,80.06,80.07,933.0
2018-07-10 12:25:00,80.1,80.22,80.1,80.22,1025.0,80.1,80.22,80.1,80.22,1025.0
2018-07-10 12:30:00,80.19,80.27,80.19,80.26,4570.0,80.19,80.27,80.19,80.26,4570.0
2018-07-10 12:35:00,80.26,80.26,80.2,80.25,885.0,80.26,80.26,80.2,80.25,885.0
2018-07-10 12:40:00,80.23,80.26,80.17,80.22,1675.0,80.23,80.26,80.17,80.22,1675.0
2018-07-10 12:45:00,80.13,80.23,80.13,80.2,3364.0,80.13,80.23,80.13,80.2,3364.0
2018-07-10 12:50:00,80.18,80.19,80.13,80.13,1568.0,80.18,80.19,80.13,80.13,1568.0
2018-07-10 12:55:00,80.16,80.18,80.15,80.18,1700.0,80.16,80.18,80.15,80.18,1700.0
2018-07-10 13:00:00,80.17,80.2,80.14,80.17,2728.0,80.17,80.2,80.14,80.17,2728.0
2018-07-10 13:05:00,80.14,80.17,80.01,80.01,2457.0,80.14,80.17,80.01,80.01,2457.0
2018-07-10 13:10:00,80.03,80.03,79.95,80.0,8592.0,80.03,80.03,79.95,80.0,8592.0
2018-07-10 13:15:00,79.99,80.01,79.95,79.96,8898.0,79.99,80.01,79.95,79.96,8898.0
2018-07-10 13:20:00,79.96,79.96,79.93,79.95,4200.0,79.96,79.96,79.93,79.95,4200.0
2018-07-10 13:25:00,79.92,79.98,79.88,79.92,2502.0,79.92,79.98,79.88,79.92,2502.0
2018-07-10 13:30:00,79.89,79.89,79.82,79.85,3200.0,79.89,79.89,79.82,79.85,3200.0
2018-07-10 13:35:00,79.78,79.82,79.71,79.71,1900.0,79.78,79.82,79.71,79.71,1900.0
2018-07-10 13:40:00,79.73,79.73,79.64,79.64,7070.0,79.73,79.73,79.64,79.64,7070.0
2018-07-10 13:45:00,79.62,79.62,79.4,79.4,2641.0,79.62,79.62,79.4,79.4,2641.0
2018-07-10 13:50:00,79.37,79.49,79.37,79.48,2360.0,79.37,79.49,79.37,79.48,2360.0
2018-07-10 13:55:00,79.55,79.59,79.55,79.59,1258.0,79.55,79.59,79.55,79.59,1258.0
2018-07-10 14:00:00,79.59,79.74,79.59,79.66,2747.0,79.59,79.74,79.59,79.66,2747.0
2018-07-10 14:05:00,79.66,79.66,79.59,79.59,1000.0,79.66,79.66,79.59,79.59,1000.0
2018-07-10 14:10:00,79.59,79.62,79.59,79.6,1800.0,79.59,79.62,79.59,79.6,1800.0
2018-07-10 14:15:00,79.57,79.58,79.5,79.51,3500.0,79.57,79.58,79.5,79.51,3500.0
2018-07-10 14:20:00,79.53,79.61,79.53,79.58,2986.0,79.53,79.61,79.53,79.58,2986.0
2018-07-10 14:25:00,79.56,79.64,79.41,79.52,17907.0,79.56,79.64,79.41,79.52,17907.0
2018-07-10 14:30:00,79.52,79.53,79.41,79.44,1488.0,79.52,79.53,79.41,79.44,1488.0
2018-07-10 14:35:00,79.44,79.45,79.39,79.42,1400.0,79.44,79.45,79.39,79.42,1400.0
2018-07-10 14:40:00,79.42,79.52,79.41,79.44,12021.0,79.42,79.52,79.41,79.44,12021.0
2018-07-10 14:45:00,79.43,79.45,79.35,79.37,20221.0,79.43,79.45,79.35,79.37,20221.0
2018-07-10 14:50:00,79.39,79.39,79.36,79.39,2963.0,79.39,79.39,79.36,79.39,2963.0
2018-07-10 14:55:00,79.39,79.5,79.37,79.47,1208.0,79.39,79.5,79.37,79.47,1208.0
2018-07-10 15:00:00,79.5,79.61,79.5,79.52,3352.0,79.5,79.61,79.5,79.52,3352.0
2018-07-10 15:05:00,79.56,79.58,79.53,79.55,2199.0,79.56,79.58,79.53,79.55,2199.0
2018-07-10 15:10:00,79.59,79.7,79.56,79.7,5697.0,79.59,79.7,79.56,79.7,5697.0
2018-07-10 15:15:00,79.74,79.74,79.66,79.67,2200.0,79.74,79.74,79.66,79.67,2200.0
2018-07-10 15:20:00,79.67,79.67,79.65,79.65,900.0,79.67,79.67,79.65,79.65,900.0
2018-07-10 15:25:00,79.61,79.62,79.55,79.55,5223.0,79.61,79.62,79.55,79.55,5223.0
2018-07-10 15:30:00,79.57,79.57,79.53,79.56,1300.0,79.57,79.57,79.53,79.56,1300.0
2018-07-10 15:35:00,79.53,79.53,79.48,79.48,6181.0,79.53,79.53,79.48,79.48,6181.0
2018-07-10 15:40:00,79.47,79.5,79.44,79.46,6550.0,79.47,79.5,79.44,79.46,6550.0
2018-07-10 15:45:00,79.43,79.45,79.36,79.38,13023.0,79.43,79.45,79.36,79.38,13023.0
2018-07-10 15:50:00,79.39,79.47,79.34,79.44,11411.0,79.39,79.47,79.34,79.44,11411.0
2018-07-10 15:55:00,79.46,79.48,79.41,79.46,32562.0,79.46,79.48,79.41,79.46,32562.0
2018-07-11 09:30:00,78.71,79.2,78.71,79.14,8853.0,78.71,79.2,78.71,79.14,8853.0
2018-07-11 09:35:00,79.35,79.7,79.3,79.7,1300.0,79.35,79.7,79.3,79.7,1300.0
2018-07-11 09:40:00,79.65,79.71,79.36,79.51,14453.0,79.65,79.71,79.36,79.51,14453.0
2018-07-11 09:45:00,79.54,79.65,79.47,79.47,3078.0,79.54,79.65,79.47,79.47,3078.0
2018-07-11 09:50:00,79.53,79.7,79.46,79.66,3892.0,79.53,79.7,79.46,79.66,3892.0
2018-07-11 09:55:00,79.64,79.77,79.6,79.77,2910.0,79.64,79.77,79.6,79.77,2910.0
2018-07-11 10:00:00,79.77,80.24,79.75,80.16,5039.0,79.77,80.24,79.75,80.16,5039.0
2018-07-11 10:05:00,80.13,80.18,80.09,80.09,1960.0,80.13,80.18,80.09,80.09,1960.0
2018-07-11 10:10:00,80.11,80.12,80.04,80.12,3371.0,80.11,80.12,80.04,80.12,3371.0
2018-07-11 10:15:00,80.12,80.34,80.11,80.23,16808.0,80.12,80.34,80.11,80.23,16808.0
2018-07-11 10:20:00,80.21,80.25,80.01,80.01,4400.0,80.21,80.25,80.01,80.01,4400.0
2018-07-11 10:25:00,80.05,80.05,80.05,80.05,100.0,80.05,80.05,80.05,80.05,100.0
2018-07-11 10:30:00,80.15,80.15,79.72,79.73,10050.0,80.15,80.15,79.72,79.73,10050.0
2018-07-11 10:35:00,79.83,80.09,79.82,79.92,2480.0,79.83,80.09,79.82,79.92,2480.0
2018-07-11 10:40:00,79.89,79.93,79.86,79.9,831.0,79.89,79.93,79.86,79.9,831.0
2018-07-11 10:45:00,79.94,79.95,79.69,79.69,1900.0,79.94,79.95,79.69,79.69,1900.0
2018-07-11 10:50:00,79.72,79.85,79.72,79.8,900.0,79.72,79.85,79.72,79.8,900.0
2018-07-11 10:55:00,79.86,80.0,79.86,79.94,1400.0,79.86,80.0,79.86,79.94,1400.0
2018-07-11 11:00:00,80.03,80.03,79.88,79.88,2775.0,80.03,80.03,79.88,79.88,2775.0
2018-07-11 11:05:00,79.8,79.83,79.75,79.75,600.0,79.8,79.83,79.75,79.75,600.0
2018-07-11 11:10:00,79.65,79.65,79.54,79.55,1900.0,79.65,79.65,79.54,79.55,1900.0
2018-07-11 11:15:00,79.54,79.56,79.51,79.51,600.0,79.54,79.56,79.51,79.51,600.0
2018-07-11 11:20:00,79.49,79.51,79.48,79.48,1100.0,79.49,79.51,79.48,79.48,1100.0
2018-07-11 11:25:00,79.41,79.46,79.4,79.44,1050.0,79.41,79.46,79.4,79.44,1050.0
2018-07-11 11:30:00,79.45,79.45,79.27,79.35,3950.0,79.45,79.45,79.27,79.35,3950.0
2018-07-11 11:35:00,79.38,79.45,79.35,79.35,700.0,79.38,79.45,79.35,79.35,700.0
2018-07-11 11:40:00,79.44,79.55,79.42,79.43,1932.0,79.44,79.55,79.42,79.43,1932.0
2018-07-11 11:45:00,79.56,79.56,79.56,79.56,100.0,79.56,79.56,79.56,79.56,100.0
2018-07-11 11:50:00,79.51,79.59,79.5,79.59,3500.0,79.51,79.59,79.5,79.59,3500.0
2018-07-11 11:55:00,79.62,79.66,79.51,79.52,1350.0,79.62,79.66,79.51,79.52,1350.0
2018-07-11 12:00:00,79.56,79.56,79.44,79.46,1246.0,79.56,79.56,79.44,79.46,1246.0
2018-07-11 12:05:00,79.5,79.5,79.45,79.45,969.0,79.5,79.5,79.45,79.45,969.0
2018-07-11 12:10:00,79.45,79.69,79.44,79.69,2000.0,79.45,79.69,79.44,79.69,2000.0
2018-07-11 12:15:00,79.66,79.7,79.52,79.57,11735.0,79.66,79.7,79.52,79.57,11735.0
2018-07-11 12:20:00,79.54,79.74,79.54,79.73,900.0,79.54,79.74,79.54,79.73,900.0
2018-07-11 12:25:00,79.7,79.83,79.65,79.72,3700.0,79.7,79.83,79.65,79.72,3700.0
2018-07-11 12:30:00,79.88,79.92,79.85,79.9,1605.0,79.88,79.92,79.85,79.9,1605.0
2018-07-11 12:35:00,79.92,79.97,79.9,79.94,1400.0,79.92,79.97,79.9,79.94,1400.0
2018-07-11 12:40:00,80.0,80.01,79.96,79.96,2714.0,80.0,80.01,79.96,79.96,2714.0
2018-07-11 12:45:00,79.91,79.94,79.83,79.83,2400.0,79.91,79.94,79.83,79.83,2400.0
2018-07-11 12:50:00,79.91,80.0,79.86,80.0,2400.0,79.91,80.0,79.86,80.0,2400.0
2018-07-11 12:55:00,79.83,79.84,79.79,79.83,1100.0,79.83,79.84,79.79,79.83,1100.0
2018-07-11 13:00:00,79.9,79.92,79.88,79.88,1000.0,79.9,79.92,79.88,79.88,1000.0
2018-07-11 13:05:00,79.87,79.88,79.78,79.88,3061.0,79.87,79.88,79.78,79.88,3061.0
2018-07-11 13:10:00,79.82,79.88,79.82,79.86,1100.0,79.82,79.88,79.82,79.86,1100.0
2018-07-11 13:15:00,79.92,80.06,79.92,80.03,2500.0,79.92,80.06,79.92,80.03,2500.0
2018-07-11 13:20:00,79.99,80.04,79.91,79.97,2827.0,79.99,80.04,79.91,79.97,2827.0
2018-07-11 13:25:00,79.98,80.02,79.95,80.02,3592.0,79.98,80.02,79.95,80.02,3592.0
2018-07-11 13:30:00,79.98,80.02,79.91,79.91,800.0,79.98,80.02,79.91,79.91,800.0
2018-07-11 13:35:00,79.95,79.95,79.88,79.93,1701.0,79.95,79.95,79.88,79.93,1701.0
2018-07-11 13:40:00,79.93,79.98,79.9,79.92,800.0,79.93,79.98,79.9,79.92,800.0
2018-07-11 13:45:00,80.0,80.04,79.96,79.98,2747.0,80.0,80.04,79.96,79.98,2747.0
2018-07-11 13:50:00,80.04,80.05,79.99,79.99,1530.0,80.04,80.05,79.99,79.99,1530.0
2018-07-11 13:55:00,80.03,80.03,79.98,80.01,2463.0,80.03,80.03,79.98,80.01,2463.0
2018-07-11 14:00:00,80.02,80.2,80.0,80.11,5979.0,80.02,80.2,80.0,80.11,5979.0
2018-07-11 14:05:00,80.11,80.14,80.06,80.1,2204.0,80.11,80.14,80.06,80.1,2204.0
2018-07-11 14:10:00,80.06,80.07,79.96,80.03,1850.0,80.06,80.07,79.96,80.03,1850.0
2018-07-11 14:15:00,80.09,80.1,79.96,80.0,2400.0,80.09,80.1,79.96,80.0,2400.0
2018-07-11 14:20:00,79.98,80.1,79.98,80.08,19294.0,79.98,80.1,79.98,80.08,19294.0
2018-07-11 14:25:00,80.09,80.16,80.09,80.16,1696.0,80.09,80.16,80.09,80.16,1696.0
2018-07-11 14:30:00,80.14,80.23,80.13,80.17,4620.0,80.14,80.23,80.13,80.17,4620.0
2018-07-11 14:35:00,80.19,80.19,80.15,80.17,3666.0,80.19,80.19,80.15,80.17,3666.0
2018-07-11 14:40:00,80.18,80.28,80.16,80.28,4558.0,80.18,80.28,80.16,80.28,4558.0
2018-07-11 14:45:00,80.29,80.31,80.26,80.28,1700.0,80.29,80.31,80.26,80.28,1700.0
2018-07-11 14:50:00,80.28,80.28,80.24,80.27,2322.0,80.28,80.28,80.24,80.27,2322.0
2018-07-11 14:55:00,80.28,80.33,80.23,80.24,4725.0,80.28,80.33,80.23,80.24,4725.0
2018-07-11 15:00:00,80.22,80.28,80.19,80.27,3000.0,80.22,80.28,80.19,80.27,3000.0
2018-07-11 15:05:00,80.28,80.31,80.27,80.3,3346.0,80.28,80.31,80.27,80.3,3346.0
2018-07-11 15:10:00,80.32,80.33,80.24,80.24,3416.0,80.32,80.33,80.24,80.24,3416.0
2018-07-11 15:15:00,80.25,80.3,80.23,80.25,7972.0,80.25,80.3,80.23,80.25,7972.0
2018-07-11 15:20:00,80.26,80.27,80.23,80.26,2000.0,80.26,80.27,80.23,80.26,2000.0
2018-07-11 15:25:00,80.25,80.25,80.18,80.18,2203.0,80.25,80.25,80.18,80.18,2203.0
2018-07-11 15:30:00,80.2,80.33,80.19,80.33,6048.0,80.2,80.33,80.19,80.33,6048.0
2018-07-11 15:35:00,80.33,80.36,80.32,80.32,4644.0,80.33,80.36,80.32,80.32,4644.0
2018-07-11 15:40:00,80.29,80.33,80.27,80.31,15742.0,80.29,80.33,80.27,80.31,15742.0
2018-07-11 15:45:00,80.34,80.44,80.31,80.43,15364.0,80.34,80.44,80.31,80.43,15364.0
2018-07-11 15:50:00,80.42,80.42,80.32,80.36,12414.0,80.42,80.42,80.32,80.36,12414.0
2018-07-11 15:55:00,80.35,80.4,80.28,80.3,48057.0,80.35,80.4,80.28,80.3,48057.0
2018-07-12 09:30:00,80.97,81.29,80.55,81.28,11438.0,80.97,81.29,80.55,81.28,11438.0
2018-07-12 09:35:00,81.36,81.73,81.23,81.65,5500.0,81.36,81.73,81.23,81.65,5500.0
2018-07-12 09:40:00,81.66,81.73,81.27,81.37,2900.0,81.66,81.73,81.27,81.37,2900.0
2018-07-12 09:45:00,81.33,81.5,81.17,81.19,2100.0,81.33,81.5,81.17,81.19,2100.0
2018-07-12 09:50:00,81.23,81.51,81.17,81.44,3037.0,81.23,81.51,81.17,81.44,3037.0
2018-07-12 09:55:00,81.41,81.56,81.31,81.31,2645.0,81.41,81.56,81.31,81.31,2645.0
2018-07-12 10:00:00,81.33,81.52,81.25,81.5,3814.0,81.33,81.52,81.25,81.5,3814.0
2018-07-12 10:05:00,81.53,81.54,81.08,81.08,4690.0,81.53,81.54,81.08,81.08,4690.0
2018-07-12 10:10:00,81.08,81.37,81.08,81.14,11401.0,81.08,81.37,81.08,81.14,11401.0
2018-07-12 10:15:00,81.05,81.07,80.91,81.03,4572.0,81.05,81.07,80.91,81.03,4572.0
2018-07-12 10:20:00,81.04,81.36,81.01,81.14,10792.0,81.04,81.36,81.01,81.14,10792.0
2018-07-12 10:25:00,81.1,81.15,80.94,80.96,5354.0,81.1,81.15,80.94,80.96,5354.0
2018-07-12 10:30:00,80.95,81.21,80.95,81.21,3917.0,80.95,81.21,80.95,81.21,3917.0
2018-07-12 10:35:00,81.25,81.47,81.17,81.47,9984.0,81.25,81.47,81.17,81.47,9984.0
2018-07-12 10:40:00,81.48,81.48,81.35,81.35,1753.0,81.48,81.48,81.35,81.35,1753.0
2018-07-12 10:45:00,81.4,81.48,81.37,81.38,1800.0,81.4,81.48,81.37,81.38,1800.0
2018-07-12 10:50:00,81.38,81.5,81.38,81.45,4386.0,81.38,81.5,81.38,81.45,4386.0
2018-07-12 10:55:00,81.47,81.51,81.41,81.41,4079.0,81.47,81.51,81.41,81.41,4079.0
2018-07-12 11:00:00,81.46,81.52,81.45,81.51,3808.0,81.46,81.52,81.45,81.51,3808.0
2018-07-12 11:05:00,81.5,81.72,81.5,81.72,10817.0,81.5,81.72,81.5,81.72,10817.0
2018-07-12 11:10:00,81.72,81.77,81.7,81.76,1502.0,81.72,81.77,81.7,81.76,1502.0
2018-07-12 11:15:00,81.74,81.77,81.71,81.76,1926.0,81.74,81.77,81.71,81.76,1926.0
2018-07-12 11:20:00,81.78,81.85,81.74,81.74,8287.0,81.78,81.85,81.74,81.74,8287.0
2018-07-12 11:25:00,81.71,81.89,81.67,81.81,5718.0,81.71,81.89,81.67,81.81,5718.0
2018-07-12 11:30:00,81.73,81.76,81.57,81.6,5225.0,81.73,81.76,81.57,81.6,5225.0
2018-07-12 11:35:00,81.62,81.66,81.5,81.59,8769.0,81.62,81.66,81.5,81.59,8769.0
2018-07-12 11:40:00,81.61,81.71,81.57,81.68,8102.0,81.61,81.71,81.57,81.68,8102.0
2018-07-12 11:45:00,81.69,81.75,81.67,81.74,5168.0,81.69,81.75,81.67,81.74,5168.0
2018-07-12 11:50:00,81.74,81.79,81.74,81.79,600.0,81.74,81.79,81.74,81.79,600.0
2018-07-12 11:55:00,81.82,81.89,81.82,81.89,11037.0,81.82,81.89,81.82,81.89,11037.0
2018-07-12 12:00:00,81.92,81.97,81.92,81.97,1400.0,81.92,81.97,81.92,81.97,1400.0
2018-07-12 12:05:00,81.97,82.07,81.94,82.07,2220.0,81.97,82.07,81.94,82.07,2220.0
2018-07-12 12:10:00,82.07,82.13,82.0,82.0,4877.0,82.07,82.13,82.0,82.0,4877.0
2018-07-12 12:15:00,82.0,82.13,81.99,82.06,3707.0,82.0,82.13,81.99,82.06,3707.0
2018-07-12 12:20:00,82.05,82.1,82.04,82.1,1300.0,82.05,82.1,82.04,82.1,1300.0
2018-07-12 12:25:00,82.08,82.16,82.08,82.14,5626.0,82.08,82.16,82.08,82.14,5626.0
2018-07-12 12:30:00,82.14,82.19,82.14,82.19,1409.0,82.14,82.19,82.14,82.19,1409.0
2018-07-12 12:35:00,82.16,82.18,82.08,82.08,5900.0,82.16,82.18,82.08,82.08,5900.0
2018-07-12 12:40:00,82.05,82.1,82.01,82.1,1711.0,82.05,82.1,82.01,82.1,1711.0
2018-07-12 12:45:00,82.07,82.13,82.06,82.11,2328.0,82.07,82.13,82.06,82.11,2328.0
2018-07-12 12:50:00,82.12,82.12,82.11,82.12,400.0,82.12,82.12,82.11,82.12,400.0
2018-07-12 12:55:00,82.1,82.16,82.1,82.14,3340.0,82.1,82.16,82.1,82.14,3340.0
2018-07-12 13:00:00,82.14,82.18,82.11,82.17,3305.0,82.14,82.18,82.11,82.17,3305.0
2018-07-12 13:05:00,82.17,82.28,82.17,82.21,11220.0,82.17,82.28,82.17,82.21,11220.0
2018-07-12 13:10:00,82.22,82.22,82.17,82.17,1700.0,82.22,82.22,82.17,82.17,1700.0
2018-07-12 13:15:00,82.18,82.18,82.12,82.16,2955.0,82.18,82.18,82.12,82.16,2955.0
2018-07-12 13:20:00,82.11,82.15,82.11,82.15,1796.0,82.11,82.15,82.11,82.15,1796.0
2018-07-12 13:25:00,82.16,82.24,82.16,82.24,1000.0,82.16,82.24,82.16,82.24,1000.0
2018-07-12 13:30:00,82.22,82.28,82.21,82.23,4734.0,82.22,82.28,82.21,82.23,4734.0
2018-07-12 13:35:00,82.2,82.21,82.19,82.19,1625.0,82.2,82.21,82.19,82.19,1625.0
2018-07-12 13:40:00,82.22,82.24,82.19,82.2,3300.0,82.22,82.24,82.19,82.2,3300.0
2018-07-12 13:45:00,82.2,82.25,82.18,82.23,2825.0,82.2,82.25,82.18,82.23,2825.0
2018-07-12 13:50:00,82.24,82.24,82.18,82.22,3183.0,82.24,82.24,82.18,82.22,3183.0
2018-07-12 13:55:00,82.22,82.22,82.14,82.15,2500.0,82.22,82.22,82.14,82.15,2500.0
2018-07-12 14:00:00,82.15,82.23,82.14,82.23,1800.0,82.15,82.23,82.14,82.23,1800.0
2018-07-12 14:05:00,82.24,82.24,82.17,82.17,2900.0,82.24,82.24,82.17,82.17,2900.0
2018-07-12 14:10:00,82.13,82.21,82.13,82.14,1777.0,82.13,82.21,82.13,82.14,1777.0
2018-07-12 14:15:00,82.14,82.24,82.13,82.23,3001.0,82.14,82.24,82.13,82.23,3001.0
2018-07-12 14:20:00,82.23,82.45,82.22,82.42,9876.0,82.23,82.45,82.22,82.42,9876.0
2018-07-12 14:25:00,82.45,82.56,82.42,82.45,7785.0,82.45,82.56,82.42,82.45,7785.0
2018-07-12 14:30:00,82.46,82.5,82.44,82.45,3005.0,82.46,82.5,82.44,82.45,3005.0
2018-07-12 14:35:00,82.45,82.46,82.38,82.38,2202.0,82.45,82.46,82.38,82.38,2202.0
2018-07-12 14:40:00,82.36,82.38,82.3,82.36,16984.0,82.36,82.38,82.3,82.36,16984.0
2018-07-12 14:45:00,82.38,82.42,82.38,82.42,2219.0,82.38,82.42,82.38,82.42,2219.0
2018-07-12 14:50:00,82.42,82.42,82.39,82.42,2837.0,82.42,82.42,82.39,82.42,2837.0
2018-07-12 14:55:00,82.4,82.42,82.39,82.42,3155.0,82.4,82.42,82.39,82.42,3155.0
2018-07-12 15:00:00,82.43,82.46,82.39,82.39,4788.0,82.43,82.46,82.39,82.39,4788.0
2018-07-12 15:05:00,82.41,82.46,82.36,82.45,6490.0,82.41,82.46,82.36,82.45,6490.0
2018-07-12 15:10:00,82.44,82.44,82.32,82.34,5936.0,82.44,82.44,82.32,82.34,5936.0
2018-07-12 15:15:00,82.34,82.42,82.34,82.36,6350.0,82.34,82.42,82.34,82.36,6350.0
2018-07-12 15:20:00,82.36,82.38,82.29,82.3,13799.0,82.36,82.38,82.29,82.3,13799.0
2018-07-12 15:25:00,82.3,82.33,82.28,82.33,4298.0,82.3,82.33,82.28,82.33,4298.0
2018-07-12 15:30:00,82.33,82.38,82.32,82.38,6582.0,82.33,82.38,82.32,82.38,6582.0
2018-07-12 15:35:00,82.38,82.43,82.37,82.39,12001.0,82.38,82.43,82.37,82.39,12001.0
2018-07-12 15:40:00,82.39,82.45,82.36,82.37,10082.0,82.39,82.45,82.36,82.37,10082.0
2018-07-12 15:45:00,82.33,82.48,82.33,82.45,22914.0,82.33,82.48,82.33,82.45,22914.0
2018-07-12 15:50:00,82.44,82.47,82.42,82.42,17997.0,82.44,82.47,82.42,82.42,17997.0
2018-07-12 15:55:00,82.44,82.56,82.43,82.51,51858.0,82.44,82.56,82.43,82.51,51858.0
2018-07-13 09:30:00,82.27,82.79,82.27,82.78,8769.0,82.27,82.79,82.27,82.78,8769.0
2018-07-13 09:35:00,82.8,82.8,82.3,82.41,7123.0,82.8,82.8,82.3,82.41,7123.0
2018-07-13 09:40:00,82.38,82.43,82.3,82.39,2910.0,82.38,82.43,82.3,82.39,2910.0
2018-07-13 09:45:00,82.33,82.52,82.05,82.31,21473.0,82.33,82.52,82.05,82.31,21473.0
2018-07-13 09:50:00,82.25,82.32,82.03,82.13,23515.0,82.25,82.32,82.03,82.13,23515.0
2018-07-13 09:55:00,82.0,82.0,81.73,81.91,9162.0,82.0,82.0,81.73,81.91,9162.0
2018-07-13 10:00:00,82.0,82.15,82.0,82.15,1972.0,82.0,82.15,82.0,82.15,1972.0
2018-07-13 10:05:00,82.16,82.45,82.16,82.45,5468.0,82.16,82.45,82.16,82.45,5468.0
2018-07-13 10:10:00,82.46,82.59,82.45,82.57,4247.0,82.46,82.59,82.45,82.57,4247.0
2018-07-13 10:15:00,82.58,82.58,82.46,82.49,1440.0,82.58,82.58,82.46,82.49,1440.0
2018-07-13 10:20:00,82.49,82.61,82.46,82.6,1173.0,82.49,82.61,82.46,82.6,1173.0
2018-07-13 10:25:00,82.62,82.72,82.62,82.63,1229.0,82.62,82.72,82.62,82.63,1229.0
2018-07-13 10:30:00,82.64,82.64,82.45,82.45,11696.0,82.64,82.64,82.45,82.45,11696.0
2018-07-13 10:35:00,82.47,82.49,82.41,82.41,1021.0,82.47,82.49,82.41,82.41,1021.0
2018-07-13 10:40:00,82.4,82.43,82.34,82.36,2100.0,82.4,82.43,82.34,82.36,2100.0
2018-07-13 10:45:00,82.29,82.31,82.18,82.18,3560.0,82.29,82.31,82.18,82.18,3560.0
2018-07-13 10:50:00,82.18,82.3,82.05,82.3,3131.0,82.18,82.3,82.05,82.3,3131.0
2018-07-13 10:55:00,82.37,82.38,82.33,82.37,500.0,82.37,82.38,82.33,82.37,500.0
2018-07-13 11:00:00,82.28,82.28,82.22,82.25,1320.0,82.28,82.28,82.22,82.25,1320.0
2018-07-13 11:05:00,82.22,82.29,82.19,82.28,900.0,82.22,82.29,82.19,82.28,900.0
2018-07-13 11:10:00,82.32,82.4,82.31,82.4,1100.0,82.32,82.4,82.31,82.4,1100.0
2018-07-13 11:15:00,82.45,82.5,82.44,82.5,1378.0,82.45,82.5,82.44,82.5,1378.0
2018-07-13 11:20:00,82.53,82.57,82.52,82.57,563.0,82.53,82.57,82.52,82.57,563.0
2018-07-13 11:25:00,82.53,82.57,82.52,82.55,978.0,82.53,82.57,82.52,82.55,978.0
2018-07-13 11:30:00,82.48,82.55,82.47,82.48,1800.0,82.48,82.55,82.47,82.48,1800.0
2018-07-13 11:35:00,82.45,82.51,82.45,82.45,3250.0,82.45,82.51,82.45,82.45,3250.0
2018-07-13 11:40:00,82.38,82.43,82.36,82.39,2600.0,82.38,82.43,82.36,82.39,2600.0
2018-07-13 11:45:00,82.37,82.39,82.3,82.3,580.0,82.37,82.39,82.3,82.3,580.0
2018-07-13 11:50:00,82.35,82.37,82.3,82.37,1400.0,82.35,82.37,82.3,82.37,1400.0
2018-07-13 11:55:00,82.38,82.49,82.35,82.49,3630.0,82.38,82.49,82.35,82.49,3630.0
2018-07-13 12:00:00,82.48,82.52,82.42,82.51,1600.0,82.48,82.52,82.42,82.51,1600.0
2018-07-13 12:05:00,82.54,82.56,82.54,82.56,535.0,82.54,82.56,82.54,82.56,535.0
2018-07-13 12:10:00,82.57,82.57,82.44,82.46,1700.0,82.57,82.57,82.44,82.46,1700.0
2018-07-13 12:15:00,82.52,82.52,82.46,82.52,2198.0,82.52,82.52,82.46,82.52,2198.0
2018-07-13 12:20:00,82.48,82.57,82.34,82.34,9610.0,82.48,82.57,82.34,82.34,9610.0
2018-07-13 12:25:00,82.36,82.44,82.31,82.4,9837.0,82.36,82.44,82.31,82.4,9837.0
2018-07-13 12:30:00,82.4,82.46,82.4,82.46,2737.0,82.4,82.46,82.4,82.46,2737.0
2018-07-13 12:35:00,82.46,82.5,82.43,82.47,2610.0,82.46,82.5,82.43,82.47,2610.0
2018-07-13 12:40:00,82.44,82.48,82.43,82.47,1093.0,82.44,82.48,82.43,82.47,1093.0
2018-07-13 12:45:00,82.42,82.5,82.42,82.45,3538.0,82.42,82.5,82.42,82.45,3538.0
2018-07-13 12:50:00,82.44,82.44,82.36,82.39,4972.0,82.44,82.44,82.36,82.39,4972.0
2018-07-13 12:55:00,82.34,82.38,82.27,82.31,11079.0,82.34,82.38,82.27,82.31,11079.0
2018-07-13 13:00:00,82.31,82.33,82.29,82.31,1700.0,82.31,82.33,82.29,82.31,1700.0
2018-07-13 13:05:00,82.29,82.3,82.25,82.25,1588.0,82.29,82.3,82.25,82.25,1588.0
2018-07-13 13:10:00,82.27,82.27,82.12,82.13,1440.0,82.27,82.27,82.12,82.13,1440.0
2018-07-13 13:15:00,82.1,82.12,82.03,82.03,9780.0,82.1,82.12,82.03,82.03,9780.0
2018-07-13 13:20:00,81.99,82.11,81.97,82.08,5185.0,81.99,82.11,81.97,82.08,5185.0
2018-07-13 13:25:00,82.09,82.13,82.09,82.1,2100.0,82.09,82.13,82.09,82.1,2100.0
2018-07-13 13:30:00,82.06,82.09,81.97,82.05,8879.0,82.06,82.09,81.97,82.05,8879.0
2018-07-13 13:35:00,82.03,82.12,82.02,82.06,11389.0,82.03,82.12,82.02,82.06,11389.0
2018-07-13 13:40:00,82.04,82.3,82.04,82.23,7781.0,82.04,82.3,82.04,82.23,7781.0
2018-07-13 13:45:00,82.23,82.28,82.19,82.22,3069.0,82.23,82.28,82.19,82.22,3069.0
2018-07-13 13:50:00,82.22,82.4,82.22,82.33,4217.0,82.22,82.4,82.22,82.33,4217.0
2018-07-13 13:55:00,82.36,82.4,82.34,82.39,1940.0,82.36,82.4,82.34,82.39,1940.0
2018-07-13 14:00:00,82.4,82.46,82.4,82.41,6766.0,82.4,82.46,82.4,82.41,6766.0
2018-07-13 14:05:00,82.43,82.5,82.43,82.49,2004.0,82.43,82.5,82.43,82.49,2004.0
2018-07-13 14:10:00,82.5,82.52,82.46,82.5,1315.0,82.5,82.52,82.46,82.5,1315.0
2018-07-13 14:15:00,82.5,82.54,82.5,82.53,1408.0,82.5,82.54,82.5,82.53,1408.0
2018-07-13 14:20:00,82.52,82.53,82.47,82.47,4198.0,82.52,82.53,82.47,82.47,4198.0
2018-07-13 14:25:00,82.47,82.53,82.43,82.47,4728.0,82.47,82.53,82.43,82.47,4728.0
2018-07-13 14:30:00,82.45,82.45,82.45,82.45,618.0,82.45,82.45,82.45,82.45,618.0
2018-07-13 14:35:00,82.43,82.43,82.37,82.42,900.0,82.43,82.43,82.37,82.42,900.0
2018-07-13 14:40:00,82.42,82.5,82.42,82.49,4375.0,82.42,82.5,82.42,82.49,4375.0
2018-07-13 14:45:00,82.5,82.52,82.49,82.49,1532.0,82.5,82.52,82.49,82.49,1532.0
2018-07-13 14:50:00,82.52,82.63,82.52,82.56,4447.0,82.52,82.63,82.52,82.56,4447.0
2018-07-13 14:55:00,82.58,82.63,82.55,82.62,1800.0,82.58,82.63,82.55,82.62,1800.0
2018-07-13 15:00:00,82.62,82.65,82.57,82.64,3600.0,82.62,82.65,82.57,82.64,3600.0
2018-07-13 15:05:00,82.62,82.65,82.62,82.63,3683.0,82.62,82.65,82.62,82.63,3683.0
2018-07-13 15:10:00,82.61,82.62,82.56,82.62,2944.0,82.61,82.62,82.56,82.62,2944.0
2018-07-13 15:15:00,82.6,82.66,82.58,82.61,4200.0,82.6,82.66,82.58,82.61,4200.0
2018-07-13 15:20:00,82.6,82.6,82.53,82.53,2628.0,82.6,82.6,82.53,82.53,2628.0
2018-07-13 15:25:00,82.52,82.56,82.38,82.39,12095.0,82.52,82.56,82.38,82.39,12095.0
2018-07-13 15:30:00,82.4,82.51,82.38,82.48,14296.0,82.4,82.51,82.38,82.48,14296.0
2018-07-13 15:35:00,82.49,82.57,82.48,82.56,3457.0,82.49,82.57,82.48,82.56,3457.0
2018-07-13 15:40:00,82.55,82.56,82.46,82.49,5266.0,82.55,82.56,82.46,82.49,5266.0
2018-07-13 15:45:00,82.47,82.5,82.42,82.49,10802.0,82.47,82.5,82.42,82.49,10802.0
2018-07-13 15:50:00,82.49,82.57,82.46,82.51,14935.0,82.49,82.57,82.46,82.51,14935.0
2018-07-13 15:55:00,82.52,82.61,82.5,82.54,81339.0,82.52,82.61,82.5,82.54,81339.0
2018-07-16 09:30:00,82.85,83.2,82.8,82.95,14494.0,82.85,83.2,82.8,82.95,14494.0
2018-07-16 09:35:00,82.93,82.96,82.75,82.75,1632.0,82.93,82.96,82.75,82.75,1632.0
2018-07-16 09:40:00,82.85,83.06,82.65,82.93,2496.0,82.85,83.06,82.65,82.93,2496.0
2018-07-16 09:45:00,82.69,83.0,82.63,82.86,2233.0,82.69,83.0,82.63,82.86,2233.0
2018-07-16 09:50:00,82.84,82.84,82.56,82.56,3349.0,82.84,82.84,82.56,82.56,3349.0
2018-07-16 09:55:00,82.69,82.89,82.69,82.89,1919.0,82.69,82.89,82.69,82.89,1919.0
2018-07-16 10:00:00,82.8,82.96,82.69,82.96,1500.0,82.8,82.96,82.69,82.96,1500.0
2018-07-16 10:05:00,82.91,83.09,82.69,82.81,2661.0,82.91,83.09,82.69,82.81,2661.0
2018-07-16 10:10:00,82.76,82.88,82.68,82.68,12961.0,82.76,82.88,82.68,82.68,12961.0
2018-07-16 10:15:00,82.63,82.85,82.63,82.85,2690.0,82.63,82.85,82.63,82.85,2690.0
2018-07-16 10:20:00,82.87,82.87,82.64,82.66,2225.0,82.87,82.87,82.64,82.66,2225.0
2018-07-16 10:25:00,82.7,82.72,82.68,82.69,920.0,82.7,82.72,82.68,82.69,920.0
2018-07-16 10:30:00,82.62,82.75,82.62,82.72,1470.0,82.62,82.75,82.62,82.72,1470.0
2018-07-16 10:35:00,82.71,82.71,82.65,82.66,1200.0,82.71,82.71,82.65,82.66,1200.0
2018-07-16 10:40:00,82.66,82.68,82.6,82.6,1800.0,82.66,82.68,82.6,82.6,1800.0
2018-07-16 10:45:00,82.55,82.55,82.4,82.44,12118.0,82.55,82.55,82.4,82.44,12118.0
2018-07-16 10:50:00,82.44,82.44,82.37,82.37,1492.0,82.44,82.44,82.37,82.37,1492.0
2018-07-16 10:55:00,82.39,82.4,82.3,82.3,3101.0,82.39,82.4,82.3,82.3,3101.0
2018-07-16 11:00:00,82.27,82.31,82.14,82.18,2660.0,82.27,82.31,82.14,82.18,2660.0
2018-07-16 11:05:00,82.22,82.28,82.14,82.14,805.0,82.22,82.28,82.14,82.14,805.0
2018-07-16 11:10:00,82.18,82.35,82.18,82.22,4175.0,82.18,82.35,82.18,82.22,4175.0
2018-07-16 11:15:00,82.22,82.24,82.22,82.23,1008.0,82.22,82.24,82.22,82.23,1008.0
2018-07-16 11:20:00,82.23,82.29,82.23,82.29,340.0,82.23,82.29,82.23,82.29,340.0
2018-07-16 11:25:00,82.25,82.25,82.13,82.13,2142.0,82.25,82.25,82.13,82.13,2142.0
2018-07-16 11:30:00,82.1,82.21,82.1,82.19,1900.0,82.1,82.21,82.1,82.19,1900.0
2018-07-16 11:35:00,82.23,82.58,82.19,82.49,15511.0,82.23,82.58,82.19,82.49,15511.0
2018-07-16 11:40:00,82.49,82.49,82.35,82.38,925.0,82.49,82.49,82.35,82.38,925.0
2018-07-16 11:45:00,82.39,82.4,82.32,82.33,1670.0,82.39,82.4,82.32,82.33,1670.0
2018-07-16 11:50:00,82.3,82.34,82.28,82.28,3050.0,82.3,82.34,82.28,82.28,3050.0
2018-07-16 11:55:00,82.31,82.35,82.3,82.35,574.0,82.31,82.35,82.3,82.35,574.0
2018-07-16 12:00:00,82.31,82.31,82.16,82.16,1519.0,82.31,82.31,82.16,82.16,1519.0
2018-07-16 12:05:00,82.24,82.34,82.16,82.34,9891.0,82.24,82.34,82.16,82.34,9891.0
2018-07-16 12:10:00,82.37,82.37,82.28,82.34,1237.0,82.37,82.37,82.28,82.34,1237.0
2018-07-16 12:15:00,82.39,82.39,82.39,82.39,900.0,82.39,82.39,82.39,82.39,900.0
2018-07-16 12:20:00,82.36,82.56,82.3,82.56,1520.0,82.36,82.56,82.3,82.56,1520.0
2018-07-16 12:25:00,82.46,82.52,82.46,82.51,881.0,82.46,82.52,82.46,82.51,881.0
2018-07-16 12:30:00,82.55,82.55,82.41,82.47,1725.0,82.55,82.55,82.41,82.47,1725.0
2018-07-16 12:35:00,82.43,82.52,82.41,82.45,1300.0,82.43,82.52,82.41,82.45,1300.0
2018-07-16 12:40:00,82.51,82.53,82.4,82.4,1300.0,82.51,82.53,82.4,82.4,1300.0
2018-07-16 12:45:00,82.35,82.35,82.28,82.28,400.0,82.35,82.35,82.28,82.28,400.0
2018-07-16 12:50:00,82.32,82.35,82.29,82.35,1653.0,82.32,82.35,82.29,82.35,1653.0
2018-07-16 12:55:00,82.35,82.43,82.31,82.34,7750.0,82.35,82.43,82.31,82.34,7750.0
2018-07-16 13:00:00,82.37,82.38,82.31,82.31,2100.0,82.37,82.38,82.31,82.31,2100.0
2018-07-16 13:05:00,82.36,82.42,82.36,82.38,1365.0,82.36,82.42,82.36,82.38,1365.0
2018-07-16 13:10:00,82.34,82.34,82.28,82.33,928.0,82.34,82.34,82.28,82.33,928.0
2018-07-16 13:15:00,82.26,82.34,82.26,82.34,421.0,82.26,82.34,82.26,82.34,421.0
2018-07-16 13:20:00,82.27,82.27,82.22,82.26,1600.0,82.27,82.27,82.22,82.26,1600.0
2018-07-16 13:25:00,82.26,82.26,82.26,82.26,0.0,82.26,82.26,82.26,82.26,0.0
2018-07-16 13:30:00,82.27,82.4,82.27,82.4,1210.0,82.27,82.4,82.27,82.4,1210.0
2018-07-16 13:35:00,82.52,82.59,82.51,82.53,2219.0,82.52,82.59,82.51,82.53,2219.0
2018-07-16 13:40:00,82.54,82.58,82.54,82.58,2225.0,82.54,82.58,82.54,82.58,2225.0
2018-07-16 13:45:00,82.54,82.58,82.52,82.56,1973.0,82.54,82.58,82.52,82.56,1973.0
2018-07-16 13:50:00,82.56,82.6,82.51,82.53,2000.0,82.56,82.6,82.51,82.53,2000.0
2018-07-16 13:55:00,82.54,82.56,82.43,82.44,3484.0,82.54,82.56,82.43,82.44,3484.0
2018-07-16 14:00:00,82.43,82.44,82.35,82.42,2520.0,82.43,82.44,82.35,82.42,2520.0
2018-07-16 14:05:00,82.38,82.43,82.38,82.43,2094.0,82.38,82.43,82.38,82.43,2094.0
2018-07-16 14:10:00,82.4,82.5,82.4,82.43,1809.0,82.4,82.5,82.4,82.43,1809.0
2018-07-16 14:15:00,82.43,82.43,82.43,82.43,0.0,82.43,82.43,82.43,82.43,0.0
2018-07-16 14:20:00,82.4,82.47,82.37,82.37,3135.0,82.4,82.47,82.37,82.37,3135.0
2018-07-16 14:25:00,82.38,82.39,82.34,82.38,1338.0,82.38,82.39,82.34,82.38,1338.0
2018-07-16 14:30:00,82.34,82.35,82.24,82.32,6149.0,82.34,82.35,82.24,82.32,6149.0
2018-07-16 14:35:00,82.33,82.33,82.26,82.26,2300.0,82.33,82.33,82.26,82.26,2300.0
2018-07-16 14:40:00,82.19,82.22,82.15,82.22,1200.0,82.19,82.22,82.15,82.22,1200.0
2018-07-16 14:45:00,82.18,82.22,82.1,82.16,2868.0,82.18,82.22,82.1,82.16,2868.0
2018-07-16 14:50:00,82.17,82.17,82.04,82.08,4180.0,82.17,82.17,82.04,82.08,4180.0
2018-07-16 14:55:00,82.06,82.1,82.05,82.05,1945.0,82.06,82.1,82.05,82.05,1945.0
2018-07-16 15:00:00,82.06,82.08,82.0,82.02,2000.0,82.06,82.08,82.0,82.02,2000.0
2018-07-16 15:05:00,82.04,82.11,82.04,82.1,605.0,82.04,82.11,82.04,82.1,605.0
2018-07-16 15:10:00,82.07,82.11,82.07,82.1,1804.0,82.07,82.11,82.07,82.1,1804.0
2018-07-16 15:15:00,82.14,82.14,82.13,82.13,500.0,82.14,82.14,82.13,82.13,500.0
2018-07-16 15:20:00,82.17,82.18,82.1,82.1,1400.0,82.17,82.18,82.1,82.1,1400.0
2018-07-16 15:25:00,82.07,82.16,82.07,82.15,3220.0,82.07,82.16,82.07,82.15,3220.0
2018-07-16 15:30:00,82.18,82.24,82.16,82.24,1200.0,82.18,82.24,82.16,82.24,1200.0
2018-07-16 15:35:00,82.22,82.25,82.2,82.23,1350.0,82.22,82.25,82.2,82.23,1350.0
2018-07-16 15:40:00,82.24,82.31,82.24,82.3,6067.0,82.24,82.31,82.24,82.3,6067.0
2018-07-16 15:45:00,82.32,82.32,82.17,82.17,8605.0,82.32,82.32,82.17,82.17,8605.0
2018-07-16 15:50:00,82.2,82.22,82.09,82.09,11296.0,82.2,82.22,82.09,82.09,11296.0
2018-07-16 15:55:00,82.11,82.25,82.09,82.21,25738.0,82.11,82.25,82.09,82.21,25738.0
2018-07-17 09:30:00,81.32,81.97,81.0,81.47,27638.0,81.32,81.97,81.0,81.47,27638.0
2018-07-17 09:35:00,81.47,81.85,81.44,81.72,16814.0,81.47,81.85,81.44,81.72,16814.0
2018-07-17 09:40:00,81.82,82.04,81.73,81.9,4343.0,81.82,82.04,81.73,81.9,4343.0
2018-07-17 09:45:00,81.92,82.08,81.9,82.02,5040.0,81.92,82.08,81.9,82.02,5040.0
2018-07-17 09:50:00,82.04,82.1,81.84,81.95,4947.0,82.04,82.1,81.84,81.95,4947.0
2018-07-17 09:55:00,81.95,81.99,81.83,81.99,3345.0,81.95,81.99,81.83,81.99,3345.0
2018-07-17 10:00:00,82.05,82.11,81.89,81.94,3210.0,82.05,82.11,81.89,81.94,3210.0
2018-07-17 10:05:00,81.96,82.32,81.96,82.23,4876.0,81.96,82.32,81.96,82.23,4876.0
2018-07-17 10:10:00,82.25,82.27,82.16,82.16,3000.0,82.25,82.27,82.16,82.16,3000.0
2018-07-17 10:15:00,82.16,82.37,82.16,82.24,3170.0,82.16,82.37,82.16,82.24,3170.0
2018-07-17 10:20:00,82.24,82.29,82.15,82.21,2400.0,82.24,82.29,82.15,82.21,2400.0
2018-07-17 10:25:00,82.19,82.37,82.19,82.29,1869.0,82.19,82.37,82.19,82.29,1869.0
2018-07-17 10:30:00,82.27,82.4,82.21,82.37,3222.0,82.27,82.4,82.21,82.37,3222.0
2018-07-17 10:35:00,82.32,82.44,82.3,82.3,2200.0,82.32,82.44,82.3,82.3,2200.0
2018-07-17 10:40:00,82.25,82.39,82.25,82.39,3460.0,82.25,82.39,82.25,82.39,3460.0
2018-07-17 10:45:00,82.34,82.41,82.29,82.34,2900.0,82.34,82.41,82.29,82.34,2900.0
2018-07-17 10:50:00,82.34,82.42,82.26,82.33,2700.0,82.34,82.42,82.26,82.33,2700.0
2018-07-17 10:55:00,82.42,82.43,82.14,82.23,4400.0,82.42,82.43,82.14,82.23,4400.0
2018-07-17 11:00:00,82.28,82.38,82.19,82.38,6164.0,82.28,82.38,82.19,82.38,6164.0
2018-07-17 11:05:00,82.39,82.44,82.32,82.33,1800.0,82.39,82.44,82.32,82.33,1800.0
2018-07-17 11:10:00,82.39,82.42,82.33,82.36,2500.0,82.39,82.42,82.33,82.36,2500.0
2018-07-17 11:15:00,82.26,82.29,82.19,82.21,1200.0,82.26,82.29,82.19,82.21,1200.0
2018-07-17 11:20:00,82.19,82.25,82.17,82.22,1800.0,82.19,82.25,82.17,82.22,1800.0
2018-07-17 11:25:00,82.25,82.3,82.15,82.15,6600.0,82.25,82.3,82.15,82.15,6600.0
2018-07-17 11:30:00,82.2,82.23,82.15,82.23,1500.0,82.2,82.23,82.15,82.23,1500.0
2018-07-17 11:35:00,82.17,82.26,82.17,82.2,1800.0,82.17,82.26,82.17,82.2,1800.0
2018-07-17 11:40:00,82.2,82.27,82.2,82.27,1820.0,82.2,82.27,82.2,82.27,1820.0
2018-07-17 11:45:00,82.3,82.46,82.26,82.46,7250.0,82.3,82.46,82.26,82.46,7250.0
2018-07-17 11:50:00,82.44,82.55,82.42,82.51,5271.0,82.44,82.55,82.42,82.51,5271.0
2018-07-17 11:55:00,82.57,82.57,82.47,82.47,1625.0,82.57,82.57,82.47,82.47,1625.0
2018-07-17 12:00:00,82.52,82.52,82.34,82.41,1350.0,82.52,82.52,82.34,82.41,1350.0
2018-07-17 12:05:00,82.35,82.42,82.35,82.42,1200.0,82.35,82.42,82.35,82.42,1200.0
2018-07-17 12:10:00,82.44,82.51,82.43,82.51,2080.0,82.44,82.51,82.43,82.51,2080.0
2018-07-17 12:15:00,82.5,82.72,82.5,82.72,1379.0,82.5,82.72,82.5,82.72,1379.0
2018-07-17 12:20:00,82.74,82.74,82.66,82.69,1600.0,82.74,82.74,82.66,82.69,1600.0
2018-07-17 12:25:00,82.65,82.73,82.57,82.69,6750.0,82.65,82.73,82.57,82.69,6750.0
2018-07-17 12:30:00,82.69,82.98,82.69,82.89,12128.0,82.69,82.98,82.69,82.89,12128.0
2018-07-17 12:35:00,82.83,82.95,82.83,82.9,9542.0,82.83,82.95,82.83,82.9,9542.0
2018-07-17 12:40:00,82.93,82.93,82.79,82.83,1700.0,82.93,82.93,82.79,82.83,1700.0
2018-07-17 12:45:00,82.83,82.85,82.82,82.84,1100.0,82.83,82.85,82.82,82.84,1100.0
2018-07-17 12:50:00,82.84,82.89,82.83,82.89,3282.0,82.84,82.89,82.83,82.89,3282.0
2018-07-17 12:55:00,82.86,82.87,82.75,82.76,15475.0,82.86,82.87,82.75,82.76,15475.0
2018-07-17 13:00:00,82.8,82.88,82.8,82.86,1250.0,82.8,82.88,82.8,82.86,1250.0
2018-07-17 13:05:00,82.84,82.94,82.84,82.94,988.0,82.84,82.94,82.84,82.94,988.0
2018-07-17 13:10:00,82.97,83.08,82.95,82.95,5151.0,82.97,83.08,82.95,82.95,5151.0
2018-07-17 13:15:00,82.91,82.94,82.82,82.84,1270.0,82.91,82.94,82.82,82.84,1270.0
2018-07-17 13:20:00,82.87,82.92,82.86,82.92,800.0,82.87,82.92,82.86,82.92,800.0
2018-07-17 13:25:00,82.92,82.95,82.79,82.86,15310.0,82.92,82.95,82.79,82.86,15310.0
2018-07-17 13:30:00,82.83,82.99,82.79,82.95,13781.0,82.83,82.99,82.79,82.95,13781.0
2018-07-17 13:35:00,82.92,82.98,82.91,82.92,1620.0,82.92,82.98,82.91,82.92,1620.0
2018-07-17 13:40:00,82.92,83.0,82.89,82.99,5210.0,82.92,83.0,82.89,82.99,5210.0
2018-07-17 13:45:00,82.99,83.05,82.98,83.01,1250.0,82.99,83.05,82.98,83.01,1250.0
2018-07-17 13:50:00,83.02,83.03,83.0,83.03,2440.0,83.02,83.03,83.0,83.03,2440.0
2018-07-17 13:55:00,83.02,83.02,82.88,82.91,1900.0,83.02,83.02,82.88,82.91,1900.0
2018-07-17 14:00:00,82.89,82.91,82.81,82.83,3373.0,82.89,82.91,82.81,82.83,3373.0
2018-07-17 14:05:00,82.83,82.87,82.8,82.84,1250.0,82.83,82.87,82.8,82.84,1250.0
2018-07-17 14:10:00,82.81,82.81,82.74,82.77,1667.0,82.81,82.81,82.74,82.77,1667.0
2018-07-17 14:15:00,82.76,82.76,82.7,82.7,1225.0,82.76,82.76,82.7,82.7,1225.0
2018-07-17 14:20:00,82.69,82.71,82.69,82.7,1939.0,82.69,82.71,82.69,82.7,1939.0
2018-07-17 14:25:00,82.7,82.72,82.66,82.71,4039.0,82.7,82.72,82.66,82.71,4039.0
2018-07-17 14:30:00,82.71,82.74,82.7,82.7,5010.0,82.71,82.74,82.7,82.7,5010.0
2018-07-17 14:35:00,82.7,82.71,82.64,82.65,2600.0,82.7,82.71,82.64,82.65,2600.0
2018-07-17 14:40:00,82.67,82.71,82.66,82.67,4104.0,82.67,82.71,82.66,82.67,4104.0
2018-07-17 14:45:00,82.66,82.67,82.64,82.65,2126.0,82.66,82.67,82.64,82.65,2126.0
2018-07-17 14:50:00,82.65,82.65,82.58,82.63,1710.0,82.65,82.65,82.58,82.63,1710.0
2018-07-17 14:55:00,82.64,82.65,82.56,82.56,1500.0,82.64,82.65,82.56,82.56,1500.0
2018-07-17 15:00:00,82.56,82.59,82.54,82.56,2000.0,82.56,82.59,82.54,82.56,2000.0
2018-07-17 15:05:00,82.59,82.63,82.56,82.63,2200.0,82.59,82.63,82.56,82.63,2200.0
2018-07-17 15:10:00,82.64,82.7,82.6,82.7,15023.0,82.64,82.7,82.6,82.7,15023.0
2018-07-17 15:15:00,82.67,82.68,82.66,82.68,1895.0,82.67,82.68,82.66,82.68,1895.0
2018-07-17 15:20:00,82.69,82.73,82.68,82.7,4593.0,82.69,82.73,82.68,82.7,4593.0
2018-07-17 15:25:00,82.7,82.74,82.66,82.7,5170.0,82.7,82.74,82.66,82.7,5170.0
2018-07-17 15:30:00,82.7,82.76,82.7,82.76,5117.0,82.7,82.76,82.7,82.76,5117.0
2018-07-17 15:35:00,82.76,82.77,82.74,82.75,4579.0,82.76,82.77,82.74,82.75,4579.0
2018-07-17 15:40:00,82.74,82.83,82.74,82.81,10253.0,82.74,82.83,82.74,82.81,10253.0
2018-07-17 15:45:00,82.8,82.82,82.75,82.76,8523.0,82.8,82.82,82.75,82.76,8523.0
2018-07-17 15:50:00,82.74,82.74,82.63,82.72,11803.0,82.74,82.74,82.63,82.72,11803.0
2018-07-17 15:55:00,82.73,82.77,82.67,82.74,21664.0,82.73,82.77,82.67,82.74,21664.0
2018-07-18 09:30:00,83.03,83.35,82.9,83.19,10286.0,83.03,83.35,82.9,83.19,10286.0
2018-07-18 09:35:00,83.17,83.2,82.85,82.9,2830.0,83.17,83.2,82.85,82.9,2830.0
2018-07-18 09:40:00,82.9,82.92,82.61,82.69,2580.0,82.9,82.92,82.61,82.69,2580.0
2018-07-18 09:45:00,82.74,82.95,82.74,82.95,2600.0,82.74,82.95,82.74,82.95,2600.0
2018-07-18 09:50:00,82.97,82.97,82.65,82.81,5064.0,82.97,82.97,82.65,82.81,5064.0
2018-07-18 09:55:00,82.77,82.86,82.57,82.86,1725.0,82.77,82.86,82.57,82.86,1725.0
2018-07-18 10:00:00,82.93,82.98,82.83,82.98,3466.0,82.93,82.98,82.83,82.98,3466.0
2018-07-18 10:05:00,82.92,82.92,82.68,82.68,4295.0,82.92,82.92,82.68,82.68,4295.0
2018-07-18 10:10:00,82.65,82.65,82.5,82.5,3032.0,82.65,82.65,82.5,82.5,3032.0
2018-07-18 10:15:00,82.48,82.48,82.11,82.11,6536.0,82.48,82.48,82.11,82.11,6536.0
2018-07-18 10:20:00,82.17,82.31,82.17,82.23,1588.0,82.17,82.31,82.17,82.23,1588.0
2018-07-18 10:25:00,82.29,82.41,82.29,82.32,1529.0,82.29,82.41,82.29,82.32,1529.0
2018-07-18 10:30:00,82.28,82.28,82.07,82.08,12437.0,82.28,82.28,82.07,82.08,12437.0
2018-07-18 10:35:00,82.06,82.21,81.99,82.2,1903.0,82.06,82.21,81.99,82.2,1903.0
2018-07-18 10:40:00,82.25,82.29,82.03,82.23,25807.0,82.25,82.29,82.03,82.23,25807.0
2018-07-18 10:45:00,82.25,82.39,82.24,82.39,1300.0,82.25,82.39,82.24,82.39,1300.0
2018-07-18 10:50:00,82.33,82.34,82.22,82.25,2150.0,82.33,82.34,82.22,82.25,2150.0
2018-07-18 10:55:00,82.23,82.33,82.23,82.33,1100.0,82.23,82.33,82.23,82.33,1100.0
2018-07-18 11:00:00,82.32,82.35,82.32,82.35,600.0,82.32,82.35,82.32,82.35,600.0
2018-07-18 11:05:00,82.38,82.4,82.33,82.33,1400.0,82.38,82.4,82.33,82.33,1400.0
2018-07-18 11:10:00,82.38,82.43,82.38,82.41,3066.0,82.38,82.43,82.38,82.41,3066.0
2018-07-18 11:15:00,82.47,82.54,82.47,82.53,1520.0,82.47,82.54,82.47,82.53,1520.0
2018-07-18 11:20:00,82.5,82.57,82.5,82.57,1395.0,82.5,82.57,82.5,82.57,1395.0
2018-07-18 11:25:00,82.55,82.55,82.45,82.48,2902.0,82.55,82.55,82.45,82.48,2902.0
2018-07-18 11:30:00,82.5,82.6,82.5,82.6,1500.0,82.5,82.6,82.5,82.6,1500.0
2018-07-18 11:35:00,82.65,82.65,82.56,82.56,2305.0,82.65,82.65,82.56,82.56,2305.0
2018-07-18 11:40:00,82.58,82.59,82.48,82.48,900.0,82.58,82.59,82.48,82.48,900.0
2018-07-18 11:45:00,82.53,82.57,82.53,82.57,500.0,82.53,82.57,82.53,82.57,500.0
2018-07-18 11:50:00,82.51,82.51,82.42,82.5,1526.0,82.51,82.51,82.42,82.5,1526.0
2018-07-18 11:55:00,82.49,82.59,82.46,82.59,5150.0,82.49,82.59,82.46,82.59,5150.0
2018-07-18 12:00:00,82.59,82.59,82.48,82.53,3500.0,82.59,82.59,82.48,82.53,3500.0
2018-07-18 12:05:00,82.52,82.61,82.52,82.61,700.0,82.52,82.61,82.52,82.61,700.0
2018-07-18 12:10:00,82.6,82.65,82.49,82.64,3141.0,82.6,82.65,82.49,82.64,3141.0
2018-07-18 12:15:00,82.63,82.63,82.53,82.53,1421.0,82.63,82.63,82.53,82.53,1421.0
2018-07-18 12:20:00,82.55,82.64,82.54,82.64,1115.0,82.55,82.64,82.54,82.64,1115.0
2018-07-18 12:25:00,82.69,82.7,82.64,82.67,705.0,82.69,82.7,82.64,82.67,705.0
2018-07-18 12:30:00,82.7,82.71,82.69,82.7,1848.0,82.7,82.71,82.69,82.7,1848.0
2018-07-18 12:35:00,82.67,82.68,82.61,82.66,2450.0,82.67,82.68,82.61,82.66,2450.0
2018-07-18 12:40:00,82.65,82.69,82.65,82.69,1027.0,82.65,82.69,82.65,82.69,1027.0
2018-07-18 12:45:00,82.68,82.93,82.68,82.78,20333.0,82.68,82.93,82.68,82.78,20333.0
2018-07-18 12:50:00,82.8,82.8,82.67,82.73,2720.0,82.8,82.8,82.67,82.73,2720.0
2018-07-18 12:55:00,82.73,82.81,82.68,82.81,4983.0,82.73,82.81,82.68,82.81,4983.0
2018-07-18 13:00:00,82.75,82.84,82.74,82.81,12540.0,82.75,82.84,82.74,82.81,12540.0
2018-07-18 13:05:00,82.82,82.86,82.78,82.82,3104.0,82.82,82.86,82.78,82.82,3104.0
2018-07-18 13:10:00,82.8,83.07,82.76,82.98,12414.0,82.8,83.07,82.76,82.98,12414.0
2018-07-18 13:15:00,83.02,83.09,83.01,83.08,700.0,83.02,83.09,83.01,83.08,700.0
2018-07-18 13:20:00,83.04,83.23,83.04,83.22,8728.0,83.04,83.23,83.04,83.22,8728.0
2018-07-18 13:25:00,83.18,83.27,83.15,83.23,5710.0,83.18,83.27,83.15,83.23,5710.0
2018-07-18 13:30:00,83.24,83.31,83.13,83.31,12230.0,83.24,83.31,83.13,83.31,12230.0
2018-07-18 13:35:00,83.31,83.31,83.16,83.19,3003.0,83.31,83.31,83.16,83.19,3003.0
2018-07-18 13:40:00,83.17,83.3,83.16,83.23,10995.0,83.17,83.3,83.16,83.23,10995.0
2018-07-18 13:45:00,83.17,83.21,83.11,83.11,1775.0,83.17,83.21,83.11,83.11,1775.0
2018-07-18 13:50:00,83.14,83.14,83.02,83.04,2190.0,83.14,83.14,83.02,83.04,2190.0
2018-07-18 13:55:00,83.02,83.06,83.01,83.01,4559.0,83.02,83.06,83.01,83.01,4559.0
2018-07-18 14:00:00,83.01,83.19,83.01,83.19,10599.0,83.01,83.19,83.01,83.19,10599.0
2018-07-18 14:05:00,83.19,83.43,83.18,83.42,3506.0,83.19,83.43,83.18,83.42,3506.0
2018-07-18 14:10:00,83.39,83.42,83.32,83.37,4094.0,83.39,83.42,83.32,83.37,4094.0
2018-07-18 14:15:00,83.36,83.4,83.22,83.28,10796.0,83.36,83.4,83.22,83.28,10796.0
2018-07-18 14:20:00,83.27,83.35,83.27,83.35,2479.0,83.27,83.35,83.27,83.35,2479.0
2018-07-18 14:25:00,83.35,83.38,83.33,83.36,2769.0,83.35,83.38,83.33,83.36,2769.0
2018-07-18 14:30:00,83.38,83.42,83.34,83.35,3296.0,83.38,83.42,83.34,83.35,3296.0
2018-07-18 14:35:00,83.36,83.38,83.3,83.3,2548.0,83.36,83.38,83.3,83.3,2548.0
2018-07-18 14:40:00,83.3,83.32,83.23,83.31,21571.0,83.3,83.32,83.23,83.31,21571.0
2018-07-18 14:45:00,83.31,83.47,83.3,83.38,10825.0,83.31,83.47,83.3,83.38,10825.0
2018-07-18 14:50:00,83.43,83.44,83.37,83.44,3671.0,83.43,83.44,83.37,83.44,3671.0
2018-07-18 14:55:00,83.45,83.45,83.38,83.39,3297.0,83.45,83.45,83.38,83.39,3297.0
2018-07-18 15:00:00,83.39,83.48,83.38,83.48,14097.0,83.39,83.48,83.38,83.48,14097.0
2018-07-18 15:05:00,83.5,83.57,83.48,83.57,8709.0,83.5,83.57,83.48,83.57,8709.0
2018-07-18 15:10:00,83.6,83.61,83.54,83.54,16162.0,83.6,83.61,83.54,83.54,16162.0
2018-07-18 15:15:00,83.52,83.57,83.5,83.53,25086.0,83.52,83.57,83.5,83.53,25086.0
2018-07-18 15:20:00,83.55,83.63,83.53,83.56,16603.0,83.55,83.63,83.53,83.56,16603.0
2018-07-18 15:25:00,83.56,83.58,83.51,83.58,6554.0,83.56,83.58,83.51,83.58,6554.0
2018-07-18 15:30:00,83.56,83.58,83.46,83.46,4700.0,83.56,83.58,83.46,83.46,4700.0
2018-07-18 15:35:00,83.45,83.52,83.41,83.41,12372.0,83.45,83.52,83.41,83.41,12372.0
2018-07-18 15:40:00,83.41,83.49,83.38,83.41,8504.0,83.41,83.49,83.38,83.41,8504.0
2018-07-18 15:45:00,83.44,83.54,83.38,83.52,25016.0,83.44,83.54,83.38,83.52,25016.0
2018-07-18 15:50:00,83.53,83.54,83.48,83.5,11471.0,83.53,83.54,83.48,83.5,11471.0
2018-07-18 15:55:00,83.52,83.62,83.5,83.6,49879.0,83.52,83.62,83.5,83.6,49879.0
2018-07-19 09:30:00,83.43,83.64,83.43,83.45,9719.0,83.43,83.64,83.43,83.45,9719.0
2018-07-19 09:35:00,83.47,83.8,83.47,83.71,1500.0,83.47,83.8,83.47,83.71,1500.0
2018-07-19 09:40:00,83.78,83.78,83.59,83.59,800.0,83.78,83.78,83.59,83.59,800.0
2018-07-19 09:45:00,83.42,83.58,83.31,83.35,6853.0,83.42,83.58,83.31,83.35,6853.0
2018-07-19 09:50:00,83.19,83.19,82.93,82.93,500.0,83.19,83.19,82.93,82.93,500.0
2018-07-19 09:55:00,82.85,83.25,82.85,83.25,1962.0,82.85,83.25,82.85,83.25,1962.0
2018-07-19 10:00:00,83.18,83.33,83.16,83.33,810.0,83.18,83.33,83.16,83.33,810.0
2018-07-19 10:05:00,83.36,83.49,83.29,83.29,2820.0,83.36,83.49,83.29,83.29,2820.0
2018-07-19 10:10:00,83.35,83.38,83.35,83.36,600.0,83.35,83.38,83.35,83.36,600.0
2018-07-19 10:15:00,83.37,83.39,83.32,83.39,800.0,83.37,83.39,83.32,83.39,800.0
2018-07-19 10:20:00,83.36,83.4,83.35,83.4,600.0,83.36,83.4,83.35,83.4,600.0
2018-07-19 10:25:00,83.33,83.38,83.31,83.33,3525.0,83.33,83.38,83.31,83.33,3525.0
2018-07-19 10:30:00,83.32,83.32,83.11,83.11,1589.0,83.32,83.32,83.11,83.11,1589.0
2018-07-19 10:35:00,83.17,83.17,83.08,83.17,1360.0,83.17,83.17,83.08,83.17,1360.0
2018-07-19 10:40:00,83.17,83.27,83.12,83.12,1816.0,83.17,83.27,83.12,83.12,1816.0
2018-07-19 10:45:00,83.11,83.19,83.11,83.19,700.0,83.11,83.19,83.11,83.19,700.0
2018-07-19 10:50:00,83.23,83.27,83.23,83.27,354.0,83.23,83.27,83.23,83.27,354.0
2018-07-19 10:55:00,83.39,83.52,83.39,83.51,1808.0,83.39,83.52,83.39,83.51,1808.0
2018-07-19 11:00:00,83.58,83.62,83.58,83.62,200.0,83.58,83.62,83.58,83.62,200.0
2018-07-19 11:05:00,83.69,83.69,83.55,83.56,1147.0,83.69,83.69,83.55,83.56,1147.0
2018-07-19 11:10:00,83.56,83.56,83.56,83.56,0.0,83.56,83.56,83.56,83.56,0.0
2018-07-19 11:15:00,83.45,83.7,83.45,83.67,2300.0,83.45,83.7,83.45,83.67,2300.0
2018-07-19 11:20:00,83.66,83.81,83.64,83.81,1100.0,83.66,83.81,83.64,83.81,1100.0
2018-07-19 11:25:00,83.81,83.85,83.73,83.73,1577.0,83.81,83.85,83.73,83.73,1577.0
2018-07-19 11:30:00,83.77,83.77,83.69,83.72,903.0,83.77,83.77,83.69,83.72,903.0
2018-07-19 11:35:00,83.78,83.84,83.78,83.82,5778.0,83.78,83.84,83.78,83.82,5778.0
2018-07-19 11:40:00,83.83,83.93,83.83,83.93,1499.0,83.83,83.93,83.83,83.93,1499.0
2018-07-19 11:45:00,83.9,84.22,83.88,83.99,6860.0,83.9,84.22,83.88,83.99,6860.0
2018-07-19 11:50:00,83.99,84.0,83.92,83.92,1465.0,83.99,84.0,83.92,83.92,1465.0
2018-07-19 11:55:00,83.88,83.91,83.83,83.85,3600.0,83.88,83.91,83.83,83.85,3600.0
2018-07-19 12:00:00,83.81,83.88,83.78,83.83,1055.0,83.81,83.88,83.78,83.83,1055.0
2018-07-19 12:05:00,83.79,83.84,83.65,83.74,1200.0,83.79,83.84,83.65,83.74,1200.0
2018-07-19 12:10:00,83.61,83.61,83.61,83.61,100.0,83.61,83.61,83.61,83.61,100.0
2018-07-19 12:15:00,83.58,83.59,83.52,83.56,1772.0,83.58,83.59,83.52,83.56,1772.0
2018-07-19 12:20:00,83.53,83.62,83.5,83.54,14350.0,83.53,83.62,83.5,83.54,14350.0
2018-07-19 12:25:00,83.57,83.57,83.57,83.57,100.0,83.57,83.57,83.57,83.57,100.0
2018-07-19 12:30:00,83.53,83.59,83.53,83.59,1300.0,83.53,83.59,83.53,83.59,1300.0
2018-07-19 12:35:00,83.57,83.64,83.57,83.57,1199.0,83.57,83.64,83.57,83.57,1199.0
2018-07-19 12:40:00,83.57,83.62,83.51,83.54,18667.0,83.57,83.62,83.51,83.54,18667.0
2018-07-19 12:45:00,83.5,83.5,83.26,83.26,47448.0,83.5,83.5,83.26,83.26,47448.0
2018-07-19 12:50:00,83.28,83.38,83.28,83.38,875.0,83.28,83.38,83.28,83.38,875.0
2018-07-19 12:55:00,83.45,83.45,83.35,83.43,1700.0,83.45,83.45,83.35,83.43,1700.0
2018-07-19 13:00:00,83.33,83.42,83.3,83.42,3186.0,83.33,83.42,83.3,83.42,3186.0
2018-07-19 13:05:00,83.4,83.5,83.4,83.5,400.0,83.4,83.5,83.4,83.5,400.0
2018-07-19 13:10:00,83.52,83.57,83.49,83.51,700.0,83.52,83.57,83.49,83.51,700.0
2018-07-19 13:15:00,83.49,83.51,83.44,83.49,11700.0,83.49,83.51,83.44,83.49,11700.0
2018-07-19 13:20:00,83.45,83.55,83.45,83.52,950.0,83.45,83.55,83.45,83.52,950.0
2018-07-19 13:25:00,83.52,83.53,83.5,83.5,700.0,83.52,83.53,83.5,83.5,700.0
2018-07-19 13:30:00,83.46,83.52,83.46,83.52,620.0,83.46,83.52,83.46,83.52,620.0
2018-07-19 13:35:00,83.53,83.53,83.52,83.53,100.0,83.53,83.53,83.52,83.53,100.0
2018-07-19 13:40:00,83.52,83.62,83.52,83.52,13278.0,83.52,83.62,83.52,83.52,13278.0
2018-07-19 13:45:00,83.52,83.52,83.5,83.5,200.0,83.52,83.52,83.5,83.5,200.0
2018-07-19 13:50:00,83.52,83.52,83.41,83.44,1945.0,83.52,83.52,83.41,83.44,1945.0
2018-07-19 13:55:00,83.4,83.4,83.4,83.4,700.0,83.4,83.4,83.4,83.4,700.0
2018-07-19 14:00:00,83.41,83.48,83.41,83.47,1389.0,83.41,83.48,83.41,83.47,1389.0
2018-07-19 14:05:00,83.46,83.58,83.46,83.5,1100.0,83.46,83.58,83.46,83.5,1100.0
2018-07-19 14:10:00,83.48,83.49,83.39,83.41,2406.0,83.48,83.49,83.39,83.41,2406.0
2018-07-19 14:15:00,83.41,83.41,83.41,83.41,100.0,83.41,83.41,83.41,83.41,100.0
2018-07-19 14:20:00,83.41,83.43,83.39,83.39,1728.0,83.41,83.43,83.39,83.39,1728.0
2018-07-19 14:25:00,83.39,83.4,83.34,83.34,1744.0,83.39,83.4,83.34,83.34,1744.0
2018-07-19 14:30:00,83.34,83.38,83.31,83.31,2000.0,83.34,83.38,83.31,83.31,2000.0
2018-07-19 14:35:00,83.39,83.4,83.34,83.34,650.0,83.39,83.4,83.34,83.34,650.0
2018-07-19 14:40:00,83.34,83.4,83.33,83.38,1150.0,83.34,83.4,83.33,83.38,1150.0
2018-07-19 14:45:00,83.31,83.43,83.3,83.41,1222.0,83.31,83.43,83.3,83.41,1222.0
2018-07-19 14:50:00,83.31,83.33,83.26,83.26,2612.0,83.31,83.33,83.26,83.26,2612.0
2018-07-19 14:55:00,83.28,83.32,83.24,83.32,500.0,83.28,83.32,83.24,83.32,500.0
2018-07-19 15:00:00,83.32,83.35,83.31,83.34,1281.0,83.32,83.35,83.31,83.34,1281.0
2018-07-19 15:05:00,83.34,83.36,83.31,83.33,1227.0,83.34,83.36,83.31,83.33,1227.0
2018-07-19 15:10:00,83.3,83.31,83.21,83.22,4166.0,83.3,83.31,83.21,83.22,4166.0
2018-07-19 15:15:00,83.21,83.29,83.18,83.24,2402.0,83.21,83.29,83.18,83.24,2402.0
2018-07-19 15:20:00,83.24,83.33,83.24,83.33,2816.0,83.24,83.33,83.24,83.33,2816.0
2018-07-19 15:25:00,83.3,83.32,83.25,83.32,1843.0,83.3,83.32,83.25,83.32,1843.0
2018-07-19 15:30:00,83.27,83.3,83.21,83.23,5550.0,83.27,83.3,83.21,83.23,5550.0
2018-07-19 15:35:00,83.22,83.25,83.2,83.2,2139.0,83.22,83.25,83.2,83.2,2139.0
2018-07-19 15:40:00,83.17,83.3,83.17,83.25,8645.0,83.17,83.3,83.17,83.25,8645.0
2018-07-19 15:45:00,83.24,83.27,83.15,83.15,6447.0,83.24,83.27,83.15,83.15,6447.0
2018-07-19 15:50:00,83.2,83.27,83.15,83.26,11285.0,83.2,83.27,83.15,83.26,11285.0
2018-07-19 15:55:00,83.26,83.26,83.15,83.25,21203.0,83.26,83.26,83.15,83.25,21203.0
2018-07-20 09:30:00,83.61,83.61,82.96,83.09,10931.0,83.61,83.61,82.96,83.09,10931.0
2018-07-20 09:35:00,82.98,83.09,82.69,82.7,4924.0,82.98,83.09,82.69,82.7,4924.0
2018-07-20 09:40:00,82.71,82.97,82.66,82.8,7578.0,82.71,82.97,82.66,82.8,7578.0
2018-07-20 09:45:00,82.76,83.22,82.75,83.2,2800.0,82.76,83.22,82.75,83.2,2800.0
2018-07-20 09:50:00,83.26,83.28,83.16,83.19,7833.0,83.26,83.28,83.16,83.19,7833.0
2018-07-20 09:55:00,83.17,83.23,83.11,83.23,4195.0,83.17,83.23,83.11,83.23,4195.0
2018-07-20 10:00:00,83.23,83.28,83.04,83.09,7826.0,83.23,83.28,83.04,83.09,7826.0
2018-07-20 10:05:00,83.13,83.14,82.88,82.88,2115.0,83.13,83.14,82.88,82.88,2115.0
2018-07-20 10:10:00,82.89,82.92,82.74,82.84,3491.0,82.89,82.92,82.74,82.84,3491.0
2018-07-20 10:15:00,82.88,82.99,82.79,82.79,4757.0,82.88,82.99,82.79,82.79,4757.0
2018-07-20 10:20:00,82.77,82.85,82.77,82.81,1600.0,82.77,82.85,82.77,82.81,1600.0
2018-07-20 10:25:00,82.82,83.05,82.82,83.0,3000.0,82.82,83.05,82.82,83.0,3000.0
2018-07-20 10:30:00,83.04,83.04,82.93,82.96,1850.0,83.04,83.04,82.93,82.96,1850.0
2018-07-20 10:35:00,83.01,83.07,82.96,83.01,3133.0,83.01,83.07,82.96,83.01,3133.0
2018-07-20 10:40:00,83.01,83.06,82.99,83.06,922.0,83.01,83.06,82.99,83.06,922.0
2018-07-20 10:45:00,83.12,83.2,83.05,83.17,2900.0,83.12,83.2,83.05,83.17,2900.0
2018-07-20 10:50:00,83.16,83.16,83.03,83.15,2527.0,83.16,83.16,83.03,83.15,2527.0
2018-07-20 10:55:00,83.11,83.16,83.1,83.16,793.0,83.11,83.16,83.1,83.16,793.0
2018-07-20 11:00:00,83.21,83.21,83.13,83.2,1950.0,83.21,83.21,83.13,83.2,1950.0
2018-07-20 11:05:00,83.12,83.12,83.01,83.06,7500.0,83.12,83.12,83.01,83.06,7500.0
2018-07-20 11:10:00,83.08,83.16,83.07,83.16,1200.0,83.08,83.16,83.07,83.16,1200.0
2018-07-20 11:15:00,83.11,83.14,83.1,83.12,2532.0,83.11,83.14,83.1,83.12,2532.0
2018-07-20 11:20:00,83.1,83.25,83.09,83.25,3009.0,83.1,83.25,83.09,83.25,3009.0
2018-07-20 11:25:00,83.28,83.28,83.1,83.2,3100.0,83.28,83.28,83.1,83.2,3100.0
2018-07-20 11:30:00,83.27,83.27,83.2,83.2,4025.0,83.27,83.27,83.2,83.2,4025.0
2018-07-20 11:35:00,83.19,83.19,83.1,83.12,3300.0,83.19,83.19,83.1,83.12,3300.0
2018-07-20 11:40:00,83.13,83.29,83.1,83.28,4881.0,83.13,83.29,83.1,83.28,4881.0
2018-07-20 11:45:00,83.25,83.25,83.16,83.17,2318.0,83.25,83.25,83.16,83.17,2318.0
2018-07-20 11:50:00,83.16,83.17,83.13,83.13,2070.0,83.16,83.17,83.13,83.13,2070.0
2018-07-20 11:55:00,83.1,83.18,83.09,83.14,7211.0,83.1,83.18,83.09,83.14,7211.0
2018-07-20 12:00:00,83.2,83.27,83.14,83.26,5748.0,83.2,83.27,83.14,83.26,5748.0
2018-07-20 12:05:00,83.28,83.3,83.14,83.3,3343.0,83.28,83.3,83.14,83.3,3343.0
2018-07-20 12:10:00,83.33,83.35,83.2,83.2,1631.0,83.33,83.35,83.2,83.2,1631.0
2018-07-20 12:15:00,83.23,83.27,83.22,83.26,900.0,83.23,83.27,83.22,83.26,900.0
2018-07-20 12:20:00,83.26,83.3,83.24,83.24,2200.0,83.26,83.3,83.24,83.24,2200.0
2018-07-20 12:25:00,83.24,83.24,83.14,83.15,2500.0,83.24,83.24,83.14,83.15,2500.0
2018-07-20 12:30:00,83.1,83.1,83.08,83.1,600.0,83.1,83.1,83.08,83.1,600.0
2018-07-20 12:35:00,83.07,83.09,83.03,83.04,700.0,83.07,83.09,83.03,83.04,700.0
2018-07-20 12:40:00,83.08,83.08,82.98,82.98,1413.0,83.08,83.08,82.98,82.98,1413.0
2018-07-20 12:45:00,83.01,83.07,82.99,82.99,1700.0,83.01,83.07,82.99,82.99,1700.0
2018-07-20 12:50:00,82.99,83.13,82.98,83.08,1998.0,82.99,83.13,82.98,83.08,1998.0
2018-07-20 12:55:00,83.09,83.09,83.05,83.06,700.0,83.09,83.09,83.05,83.06,700.0
2018-07-20 13:00:00,83.05,83.11,83.03,83.07,2212.0,83.05,83.11,83.03,83.07,2212.0
2018-07-20 13:05:00,83.1,83.21,83.07,83.21,2800.0,83.1,83.21,83.07,83.21,2800.0
2018-07-20 13:10:00,83.21,83.26,83.2,83.26,1400.0,83.21,83.26,83.2,83.26,1400.0
2018-07-20 13:15:00,83.22,83.24,83.17,83.22,1400.0,83.22,83.24,83.17,83.22,1400.0
2018-07-20 13:20:00,83.19,83.19,83.16,83.16,400.0,83.19,83.19,83.16,83.16,400.0
2018-07-20 13:25:00,83.15,83.26,83.13,83.23,1600.0,83.15,83.26,83.13,83.23,1600.0
2018-07-20 13:30:00,83.21,83.33,83.21,83.33,10478.0,83.21,83.33,83.21,83.33,10478.0
2018-07-20 13:35:00,83.36,83.36,83.34,83.34,400.0,83.36,83.36,83.34,83.34,400.0
2018-07-20 13:40:00,83.33,83.38,83.33,83.38,2375.0,83.33,83.38,83.33,83.38,2375.0
2018-07-20 13:45:00,83.4,83.44,83.4,83.42,525.0,83.4,83.44,83.4,83.42,525.0
2018-07-20 13:50:00,83.4,83.41,83.38,83.38,1220.0,83.4,83.41,83.38,83.38,1220.0
2018-07-20 13:55:00,83.39,83.39,83.34,83.36,2765.0,83.39,83.39,83.34,83.36,2765.0
2018-07-20 14:00:00,83.34,83.35,83.32,83.32,1146.0,83.34,83.35,83.32,83.32,1146.0
2018-07-20 14:05:00,83.37,83.37,83.32,83.35,700.0,83.37,83.37,83.32,83.35,700.0
2018-07-20 14:10:00,83.33,83.36,83.31,83.34,1300.0,83.33,83.36,83.31,83.34,1300.0
2018-07-20 14:15:00,83.33,83.36,83.28,83.28,1967.0,83.33,83.36,83.28,83.28,1967.0
2018-07-20 14:20:00,83.26,83.29,83.25,83.25,1442.0,83.26,83.29,83.25,83.25,1442.0
2018-07-20 14:25:00,83.25,83.32,83.24,83.32,1214.0,83.25,83.32,83.24,83.32,1214.0
2018-07-20 14:30:00,83.29,83.29,83.11,83.13,3474.0,83.29,83.29,83.11,83.13,3474.0
2018-07-20 14:35:00,83.11,83.17,83.07,83.07,900.0,83.11,83.17,83.07,83.07,900.0
2018-07-20 14:40:00,83.14,83.3,83.11,83.14,10973.0,83.14,83.3,83.11,83.14,10973.0
2018-07-20 14:45:00,83.14,83.3,83.14,83.3,12623.0,83.14,83.3,83.14,83.3,12623.0
2018-07-20 14:50:00,83.31,83.7,83.29,83.57,21050.0,83.31,83.7,83.29,83.57,21050.0
2018-07-20 14:55:00,83.5,83.58,83.49,83.58,3400.0,83.5,83.58,83.49,83.58,3400.0
2018-07-20 15:00:00,83.56,83.56,83.51,83.54,5228.0,83.56,83.56,83.51,83.54,5228.0
2018-07-20 15:05:00,83.54,83.57,83.53,83.53,3912.0,83.54,83.57,83.53,83.53,3912.0
2018-07-20 15:10:00,83.54,83.54,83.42,83.48,4606.0,83.54,83.54,83.42,83.48,4606.0
2018-07-20 15:15:00,83.48,83.48,83.39,83.41,2899.0,83.48,83.48,83.39,83.41,2899.0
2018-07-20 15:20:00,83.4,83.41,83.32,83.33,2733.0,83.4,83.41,83.32,83.33,2733.0
2018-07-20 15:25:00,83.33,83.33,83.29,83.29,3763.0,83.33,83.33,83.29,83.29,3763.0
2018-07-20 15:30:00,83.3,83.33,83.28,83.28,4101.0,83.3,83.33,83.28,83.28,4101.0
2018-07-20 15:35:00,83.29,83.29,83.22,83.22,2027.0,83.29,83.29,83.22,83.22,2027.0
2018-07-20 15:40:00,83.22,83.23,83.16,83.16,6398.0,83.22,83.23,83.16,83.16,6398.0
2018-07-20 15:45:00,83.13,83.18,83.1,83.11,15407.0,83.13,83.18,83.1,83.11,15407.0
2018-07-20 15:50:00,83.07,83.11,83.05,83.09,6022.0,83.07,83.11,83.05,83.09,6022.0
2018-07-20 15:55:00,83.09,83.12,83.08,83.12,14966.0,83.09,83.12,83.08,83.12,14966.0
2018-07-23 09:30:00,83.03,83.29,82.92,83.08,9455.0,83.03,83.29,82.92,83.08,9455.0
2018-07-23 09:35:00,82.92,83.03,82.31,82.37,5500.0,82.92,83.03,82.31,82.37,5500.0
2018-07-23 09:40:00,82.48,82.58,82.34,82.55,3200.0,82.48,82.58,82.34,82.55,3200.0
2018-07-23 09:45:00,82.59,82.67,82.37,82.42,1100.0,82.59,82.67,82.37,82.42,1100.0
2018-07-23 09:50:00,82.36,82.53,82.14,82.14,5721.0,82.36,82.53,82.14,82.14,5721.0
2018-07-23 09:55:00,82.21,82.5,82.1,82.5,5233.0,82.21,82.5,82.1,82.5,5233.0
2018-07-23 10:00:00,82.57,82.7,82.54,82.7,2300.0,82.57,82.7,82.54,82.7,2300.0
2018-07-23 10:05:00,82.67,82.68,82.59,82.68,1462.0,82.67,82.68,82.59,82.68,1462.0
2018-07-23 10:10:00,82.87,83.11,82.86,83.11,1486.0,82.87,83.11,82.86,83.11,1486.0
2018-07-23 10:15:00,83.17,83.17,83.11,83.11,800.0,83.17,83.17,83.11,83.11,800.0
2018-07-23 10:20:00,83.06,83.37,83.06,83.37,2701.0,83.06,83.37,83.06,83.37,2701.0
2018-07-23 10:25:00,83.34,83.46,83.26,83.26,2150.0,83.34,83.46,83.26,83.26,2150.0
2018-07-23 10:30:00,83.18,83.3,83.17,83.19,4452.0,83.18,83.3,83.17,83.19,4452.0
2018-07-23 10:35:00,83.19,83.23,83.06,83.2,6355.0,83.19,83.23,83.06,83.2,6355.0
2018-07-23 10:40:00,83.29,83.33,83.22,83.24,1300.0,83.29,83.33,83.22,83.24,1300.0
2018-07-23 10:45:00,83.19,83.19,83.06,83.15,2448.0,83.19,83.19,83.06,83.15,2448.0
2018-07-23 10:50:00,83.12,83.37,83.07,83.26,16847.0,83.12,83.37,83.07,83.26,16847.0
2018-07-23 10:55:00,83.26,83.3,83.24,83.26,3835.0,83.26,83.3,83.24,83.26,3835.0
2018-07-23 11:00:00,83.27,83.32,83.18,83.18,5692.0,83.27,83.32,83.18,83.18,5692.0
2018-07-23 11:05:00,83.15,83.2,83.11,83.14,1700.0,83.15,83.2,83.11,83.14,1700.0
2018-07-23 11:10:00,83.12,83.15,83.03,83.05,6300.0,83.12,83.15,83.03,83.05,6300.0
2018-07-23 11:15:00,82.99,83.04,82.92,82.92,3500.0,82.99,83.04,82.92,82.92,3500.0
2018-07-23 11:20:00,82.94,83.07,82.83,83.02,16101.0,82.94,83.07,82.83,83.02,16101.0
2018-07-23 11:25:00,83.03,83.09,82.96,83.04,5415.0,83.03,83.09,82.96,83.04,5415.0
2018-07-23 11:30:00,83.03,83.1,82.99,83.05,1300.0,83.03,83.1,82.99,83.05,1300.0
2018-07-23 11:35:00,83.04,83.09,82.95,82.95,3722.0,83.04,83.09,82.95,82.95,3722.0
2018-07-23 11:40:00,82.99,83.06,82.96,83.06,1300.0,82.99,83.06,82.96,83.06,1300.0
2018-07-23 11:45:00,83.06,83.16,83.06,83.15,2900.0,83.06,83.16,83.06,83.15,2900.0
2018-07-23 11:50:00,83.2,83.25,83.16,83.19,2627.0,83.2,83.25,83.16,83.19,2627.0
2018-07-23 11:55:00,83.19,83.45,83.18,83.32,7690.0,83.19,83.45,83.18,83.32,7690.0
2018-07-23 12:00:00,83.43,83.5,83.43,83.45,1799.0,83.43,83.5,83.43,83.45,1799.0
2018-07-23 12:05:00,83.45,83.45,83.4,83.41,1900.0,83.45,83.45,83.4,83.41,1900.0
2018-07-23 12:10:00,83.44,83.5,83.43,83.48,775.0,83.44,83.5,83.43,83.48,775.0
2018-07-23 12:15:00,83.54,83.58,83.54,83.58,1000.0,83.54,83.58,83.54,83.58,1000.0
2018-07-23 12:20:00,83.59,83.68,83.59,83.66,4496.0,83.59,83.68,83.59,83.66,4496.0
2018-07-23 12:25:00,83.68,83.73,83.6,83.62,1800.0,83.68,83.73,83.6,83.62,1800.0
2018-07-23 12:30:00,83.59,83.62,83.59,83.6,1689.0,83.59,83.62,83.59,83.6,1689.0
2018-07-23 12:35:00,83.58,83.81,83.57,83.81,12083.0,83.58,83.81,83.57,83.81,12083.0
2018-07-23 12:40:00,83.81,83.99,83.74,83.87,16533.0,83.81,83.99,83.74,83.87,16533.0
2018-07-23 12:45:00,83.83,83.92,83.82,83.84,3700.0,83.83,83.92,83.82,83.84,3700.0
2018-07-23 12:50:00,83.82,83.83,83.71,83.74,17156.0,83.82,83.83,83.71,83.74,17156.0
2018-07-23 12:55:00,83.73,83.73,83.49,83.52,6573.0,83.73,83.73,83.49,83.52,6573.0
2018-07-23 13:00:00,83.52,83.55,83.5,83.5,1050.0,83.52,83.55,83.5,83.5,1050.0
2018-07-23 13:05:00,83.45,83.55,83.45,83.55,1076.0,83.45,83.55,83.45,83.55,1076.0
2018-07-23 13:10:00,83.57,83.57,83.55,83.55,300.0,83.57,83.57,83.55,83.55,300.0
2018-07-23 13:15:00,83.53,83.54,83.53,83.54,600.0,83.53,83.54,83.53,83.54,600.0
2018-07-23 13:20:00,83.58,83.6,83.51,83.51,1000.0,83.58,83.6,83.51,83.51,1000.0
2018-07-23 13:25:00,83.55,83.55,83.49,83.55,2000.0,83.55,83.55,83.49,83.55,2000.0
2018-07-23 13:30:00,83.55,83.73,83.55,83.69,1500.0,83.55,83.73,83.55,83.69,1500.0
2018-07-23 13:35:00,83.65,83.75,83.64,83.74,8152.0,83.65,83.75,83.64,83.74,8152.0
2018-07-23 13:40:00,83.75,83.76,83.72,83.72,700.0,83.75,83.76,83.72,83.72,700.0
2018-07-23 13:45:00,83.79,83.79,83.68,83.75,1314.0,83.79,83.79,83.68,83.75,1314.0
2018-07-23 13:50:00,83.72,83.77,83.65,83.77,2611.0,83.72,83.77,83.65,83.77,2611.0
2018-07-23 13:55:00,83.73,83.73,83.65,83.65,2202.0,83.73,83.73,83.65,83.65,2202.0
2018-07-23 14:00:00,83.66,83.72,83.66,83.67,1319.0,83.66,83.72,83.66,83.67,1319.0
2018-07-23 14:05:00,83.68,83.75,83.66,83.72,1237.0,83.68,83.75,83.66,83.72,1237.0
2018-07-23 14:10:00,83.7,83.81,83.69,83.81,1103.0,83.7,83.81,83.69,83.81,1103.0
2018-07-23 14:15:00,83.77,83.77,83.68,83.74,5694.0,83.77,83.77,83.68,83.74,5694.0
2018-07-23 14:20:00,83.71,83.74,83.7,83.7,1150.0,83.71,83.74,83.7,83.7,1150.0
2018-07-23 14:25:00,83.73,83.76,83.68,83.68,3000.0,83.73,83.76,83.68,83.68,3000.0
2018-07-23 14:30:00,83.72,83.73,83.61,83.61,1631.0,83.72,83.73,83.61,83.61,1631.0
2018-07-23 14:35:00,83.63,83.68,83.6,83.68,1300.0,83.63,83.68,83.6,83.68,1300.0
2018-07-23 14:40:00,83.62,83.69,83.62,83.69,758.0,83.62,83.69,83.62,83.69,758.0
2018-07-23 14:45:00,83.7,83.7,83.65,83.68,500.0,83.7,83.7,83.65,83.68,500.0
2018-07-23 14:50:00,83.68,83.68,83.68,83.68,0.0,83.68,83.68,83.68,83.68,0.0
2018-07-23 14:55:00,83.77,83.78,83.68,83.68,2400.0,83.77,83.78,83.68,83.68,2400.0
2018-07-23 15:00:00,83.7,83.79,83.7,83.79,600.0,83.7,83.79,83.7,83.79,600.0
2018-07-23 15:05:00,83.78,83.78,83.69,83.72,1419.0,83.78,83.78,83.69,83.72,1419.0
2018-07-23 15:10:00,83.7,83.73,83.67,83.7,1602.0,83.7,83.73,83.67,83.7,1602.0
2018-07-23 15:15:00,83.7,83.76,83.68,83.75,1939.0,83.7,83.76,83.68,83.75,1939.0
2018-07-23 15:20:00,83.74,83.8,83.71,83.74,3979.0,83.74,83.8,83.71,83.74,3979.0
2018-07-23 15:25:00,83.74,83.75,83.68,83.73,2094.0,83.74,83.75,83.68,83.73,2094.0
2018-07-23 15:30:00,83.71,83.71,83.69,83.69,2206.0,83.71,83.71,83.69,83.69,2206.0
2018-07-23 15:35:00,83.67,83.7,83.58,83.58,3105.0,83.67,83.7,83.58,83.58,3105.0
2018-07-23 15:40:00,83.58,83.68,83.57,83.68,3888.0,83.58,83.68,83.57,83.68,3888.0
2018-07-23 15:45:00,83.68,83.8,83.68,83.72,8180.0,83.68,83.8,83.68,83.72,8180.0
2018-07-23 15:50:00,83.75,83.76,83.69,83.69,9594.0,83.75,83.76,83.69,83.69,9594.0
2018-07-23 15:55:00,83.69,83.75,83.66,83.71,23686.0,83.69,83.75,83.66,83.71,23686.0
2018-07-24 09:30:00,83.92,84.24,83.73,83.92,16346.0,83.92,84.24,83.73,83.92,16346.0
2018-07-24 09:35:00,83.95,84.11,83.78,83.85,4700.0,83.95,84.11,83.78,83.85,4700.0
2018-07-24 09:40:00,83.71,83.8,83.51,83.59,2204.0,83.71,83.8,83.51,83.59,2204.0
2018-07-24 09:45:00,83.61,83.72,83.52,83.72,3748.0,83.61,83.72,83.52,83.72,3748.0
2018-07-24 09:50:00,83.71,83.82,83.53,83.53,2302.0,83.71,83.82,83.53,83.53,2302.0
2018-07-24 09:55:00,83.53,83.59,83.19,83.37,4705.0,83.53,83.59,83.19,83.37,4705.0
2018-07-24 10:00:00,83.55,83.8,83.46,83.79,2516.0,83.55,83.8,83.46,83.79,2516.0
2018-07-24 10:05:00,83.79,83.79,83.54,83.6,5659.0,83.79,83.79,83.54,83.6,5659.0
2018-07-24 10:10:00,83.57,83.88,83.54,83.77,8583.0,83.57,83.88,83.54,83.77,8583.0
2018-07-24 10:15:00,83.76,83.85,83.69,83.85,7040.0,83.76,83.85,83.69,83.85,7040.0
2018-07-24 10:20:00,83.84,83.98,83.78,83.86,3962.0,83.84,83.98,83.78,83.86,3962.0
2018-07-24 10:25:00,83.83,83.9,83.75,83.81,2801.0,83.83,83.9,83.75,83.81,2801.0
2018-07-24 10:30:00,83.77,83.93,83.74,83.93,2147.0,83.77,83.93,83.74,83.93,2147.0
2018-07-24 10:35:00,83.89,83.91,83.83,83.91,3200.0,83.89,83.91,83.83,83.91,3200.0
2018-07-24 10:40:00,83.91,83.91,83.77,83.77,900.0,83.91,83.91,83.77,83.77,900.0
2018-07-24 10:45:00,83.77,83.78,83.65,83.67,3172.0,83.77,83.78,83.65,83.67,3172.0
2018-07-24 10:50:00,83.69,83.71,83.57,83.57,3060.0,83.69,83.71,83.57,83.57,3060.0
2018-07-24 10:55:00,83.57,83.65,83.5,83.57,14780.0,83.57,83.65,83.5,83.57,14780.0
2018-07-24 11:00:00,83.55,83.59,83.21,83.21,2480.0,83.55,83.59,83.21,83.21,2480.0
2018-07-24 11:05:00,83.2,83.27,83.05,83.25,12800.0,83.2,83.27,83.05,83.25,12800.0
2018-07-24 11:10:00,83.23,83.36,83.06,83.36,6898.0,83.23,83.36,83.06,83.36,6898.0
2018-07-24 11:15:00,83.33,83.35,83.22,83.35,2607.0,83.33,83.35,83.22,83.35,2607.0
2018-07-24 11:20:00,83.36,83.45,83.21,83.27,4950.0,83.36,83.45,83.21,83.27,4950.0
2018-07-24 11:25:00,83.27,83.27,83.24,83.24,500.0,83.27,83.27,83.24,83.24,500.0
2018-07-24 11:30:00,83.25,83.25,83.08,83.1,2600.0,83.25,83.25,83.08,83.1,2600.0
2018-07-24 11:35:00,83.09,83.2,83.04,83.2,4900.0,83.09,83.2,83.04,83.2,4900.0
2018-07-24 11:40:00,83.18,83.23,83.06,83.15,9252.0,83.18,83.23,83.06,83.15,9252.0
2018-07-24 11:45:00,83.15,83.17,82.92,82.98,18854.0,83.15,83.17,82.92,82.98,18854.0
2018-07-24 11:50:00,82.93,83.0,82.92,82.96,2065.0,82.93,83.0,82.92,82.96,2065.0
2018-07-24 11:55:00,82.95,82.95,82.84,82.84,4041.0,82.95,82.95,82.84,82.84,4041.0
2018-07-24 12:00:00,82.84,82.85,82.68,82.69,3300.0,82.84,82.85,82.68,82.69,3300.0
2018-07-24 12:05:00,82.7,82.79,82.65,82.79,4540.0,82.7,82.79,82.65,82.79,4540.0
2018-07-24 12:10:00,82.82,82.82,82.73,82.75,4180.0,82.82,82.82,82.73,82.75,4180.0
2018-07-24 12:15:00,82.76,82.76,82.58,82.71,8340.0,82.76,82.76,82.58,82.71,8340.0
2018-07-24 12:20:00,82.69,82.73,82.64,82.69,2200.0,82.69,82.73,82.64,82.69,2200.0
2018-07-24 12:25:00,82.64,82.64,82.38,82.38,5129.0,82.64,82.64,82.38,82.38,5129.0
2018-07-24 12:30:00,82.41,82.41,82.28,82.36,3248.0,82.41,82.41,82.28,82.36,3248.0
2018-07-24 12:35:00,82.33,82.35,82.08,82.09,4940.0,82.33,82.35,82.08,82.09,4940.0
2018-07-24 12:40:00,82.1,82.1,81.59,81.62,24354.0,82.1,82.1,81.59,81.62,24354.0
2018-07-24 12:45:00,81.61,81.7,81.5,81.7,15511.0,81.61,81.7,81.5,81.7,15511.0
2018-07-24 12:50:00,81.66,81.67,81.49,81.49,4152.0,81.66,81.67,81.49,81.49,4152.0
2018-07-24 12:55:00,81.54,81.54,80.92,81.06,22899.0,81.54,81.54,80.92,81.06,22899.0
2018-07-24 13:00:00,81.06,81.09,80.99,81.02,7221.0,81.06,81.09,80.99,81.02,7221.0
2018-07-24 13:05:00,81.03,81.99,80.98,81.19,33501.0,81.03,81.99,80.98,81.19,33501.0
2018-07-24 13:10:00,81.23,81.32,81.2,81.21,5539.0,81.23,81.32,81.2,81.21,5539.0
2018-07-24 13:15:00,81.27,81.27,81.06,81.22,2100.0,81.27,81.27,81.06,81.22,2100.0
2018-07-24 13:20:00,81.12,81.14,80.96,80.96,5767.0,81.12,81.14,80.96,80.96,5767.0
2018-07-24 13:25:00,80.98,81.02,80.72,80.84,14212.0,80.98,81.02,80.72,80.84,14212.0
2018-07-24 13:30:00,80.82,80.82,80.35,80.4,18538.0,80.82,80.82,80.35,80.4,18538.0
2018-07-24 13:35:00,80.4,80.59,80.39,80.57,10086.0,80.4,80.59,80.39,80.57,10086.0
2018-07-24 13:40:00,80.54,80.58,80.35,80.39,6160.0,80.54,80.58,80.35,80.39,6160.0
2018-07-24 13:45:00,80.37,80.72,80.24,80.49,12735.0,80.37,80.72,80.24,80.49,12735.0
2018-07-24 13:50:00,80.51,80.59,80.28,80.3,6458.0,80.51,80.59,80.28,80.3,6458.0
2018-07-24 13:55:00,80.31,80.47,80.17,80.41,16856.0,80.31,80.47,80.17,80.41,16856.0
2018-07-24 14:00:00,80.41,80.46,80.27,80.27,5155.0,80.41,80.46,80.27,80.27,5155.0
2018-07-24 14:05:00,80.29,80.29,80.16,80.26,10103.0,80.29,80.29,80.16,80.26,10103.0
2018-07-24 14:10:00,80.26,80.28,80.1,80.23,8703.0,80.26,80.28,80.1,80.23,8703.0
2018-07-24 14:15:00,80.26,80.26,80.17,80.23,2072.0,80.26,80.26,80.17,80.23,2072.0
2018-07-24 14:20:00,80.23,80.25,80.18,80.23,4811.0,80.23,80.25,80.18,80.23,4811.0
2018-07-24 14:25:00,80.26,80.28,80.19,80.25,9500.0,80.26,80.28,80.19,80.25,9500.0
2018-07-24 14:30:00,80.23,80.35,80.21,80.3,9078.0,80.23,80.35,80.21,80.3,9078.0
2018-07-24 14:35:00,80.25,80.27,80.13,80.14,9679.0,80.25,80.27,80.13,80.14,9679.0
2018-07-24 14:40:00,80.13,80.28,80.12,80.19,7226.0,80.13,80.28,80.12,80.19,7226.0
2018-07-24 14:45:00,80.19,80.37,80.16,80.32,2563.0,80.19,80.37,80.16,80.32,2563.0
2018-07-24 14:50:00,80.27,80.33,80.19,80.24,8052.0,80.27,80.33,80.19,80.24,8052.0
2018-07-24 14:55:00,80.21,80.34,80.18,80.34,6461.0,80.21,80.34,80.18,80.34,6461.0
2018-07-24 15:00:00,80.3,80.34,80.25,80.25,9886.0,80.3,80.34,80.25,80.25,9886.0
2018-07-24 15:05:00,80.26,80.34,80.25,80.27,14243.0,80.26,80.34,80.25,80.27,14243.0
2018-07-24 15:10:00,80.27,80.32,80.17,80.32,5354.0,80.27,80.32,80.17,80.32,5354.0
2018-07-24 15:15:00,80.32,80.44,80.27,80.4,5938.0,80.32,80.44,80.27,80.4,5938.0
2018-07-24 15:20:00,80.44,80.45,80.28,80.32,9288.0,80.44,80.45,80.28,80.32,9288.0
2018-07-24 15:25:00,80.34,80.4,80.27,80.33,6119.0,80.34,80.4,80.27,80.33,6119.0
2018-07-24 15:30:00,80.32,80.35,80.26,80.3,10349.0,80.32,80.35,80.26,80.3,10349.0
2018-07-24 15:35:00,80.31,80.32,80.15,80.22,11044.0,80.31,80.32,80.15,80.22,11044.0
2018-07-24 15:40:00,80.23,80.23,80.1,80.13,10142.0,80.23,80.23,80.1,80.13,10142.0
2018-07-24 15:45:00,80.1,80.12,80.04,80.08,28783.0,80.1,80.12,80.04,80.08,28783.0
2018-07-24 15:50:00,80.11,80.21,80.1,80.1,28424.0,80.11,80.21,80.1,80.1,28424.0
2018-07-24 15:55:00,80.09,80.2,80.08,80.19,46629.0,80.09,80.2,80.08,80.19,46629.0
2018-07-25 09:30:00,80.69,80.86,80.47,80.86,9107.0,80.69,80.86,80.47,80.86,9107.0
2018-07-25 09:35:00,80.92,81.49,80.82,81.49,9049.0,80.92,81.49,80.82,81.49,9049.0
2018-07-25 09:40:00,81.59,81.62,81.31,81.32,4882.0,81.59,81.62,81.31,81.32,4882.0
2018-07-25 09:45:00,81.29,81.55,81.25,81.55,2590.0,81.29,81.55,81.25,81.55,2590.0
2018-07-25 09:50:00,81.55,81.56,81.3,81.38,10704.0,81.55,81.56,81.3,81.38,10704.0
2018-07-25 09:55:00,81.3,81.47,81.22,81.27,7750.0,81.3,81.47,81.22,81.27,7750.0
2018-07-25 10:00:00,81.26,81.44,81.2,81.38,7059.0,81.26,81.44,81.2,81.38,7059.0
2018-07-25 10:05:00,81.4,81.68,81.39,81.68,6909.0,81.4,81.68,81.39,81.68,6909.0
2018-07-25 10:10:00,81.64,81.68,81.43,81.43,5776.0,81.64,81.68,81.43,81.43,5776.0
2018-07-25 10:15:00,81.43,81.5,81.3,81.35,5863.0,81.43,81.5,81.3,81.35,5863.0
2018-07-25 10:20:00,81.3,81.33,81.15,81.19,8060.0,81.3,81.33,81.15,81.19,8060.0
2018-07-25 10:25:00,81.11,81.22,80.93,81.22,5400.0,81.11,81.22,80.93,81.22,5400.0
2018-07-25 10:30:00,81.19,81.23,81.13,81.23,7031.0,81.19,81.23,81.13,81.23,7031.0
2018-07-25 10:35:00,81.22,81.23,81.15,81.23,3013.0,81.22,81.23,81.15,81.23,3013.0
2018-07-25 10:40:00,81.25,81.44,81.21,81.44,9215.0,81.25,81.44,81.21,81.44,9215.0
2018-07-25 10:45:00,81.42,81.64,81.4,81.64,13257.0,81.42,81.64,81.4,81.64,13257.0
2018-07-25 10:50:00,81.63,81.89,81.59,81.87,6600.0,81.63,81.89,81.59,81.87,6600.0
2018-07-25 10:55:00,81.88,82.1,81.88,81.98,10979.0,81.88,82.1,81.88,81.98,10979.0
2018-07-25 11:00:00,81.94,82.0,81.89,82.0,7315.0,81.94,82.0,81.89,82.0,7315.0
2018-07-25 11:05:00,82.01,82.16,81.99,82.16,12509.0,82.01,82.16,81.99,82.16,12509.0
2018-07-25 11:10:00,82.16,82.3,81.98,82.12,5708.0,82.16,82.3,81.98,82.12,5708.0
2018-07-25 11:15:00,82.12,82.15,82.0,82.03,8022.0,82.12,82.15,82.0,82.03,8022.0
2018-07-25 11:20:00,81.99,82.07,81.94,82.02,15566.0,81.99,82.07,81.94,82.02,15566.0
2018-07-25 11:25:00,82.04,82.3,82.04,82.29,5217.0,82.04,82.3,82.04,82.29,5217.0
2018-07-25 11:30:00,82.31,82.33,82.1,82.11,4117.0,82.31,82.33,82.1,82.11,4117.0
2018-07-25 11:35:00,82.07,82.1,82.01,82.01,6756.0,82.07,82.1,82.01,82.01,6756.0
2018-07-25 11:40:00,82.03,82.28,82.03,82.28,4700.0,82.03,82.28,82.03,82.28,4700.0
2018-07-25 11:45:00,82.29,82.35,82.03,82.03,4835.0,82.29,82.35,82.03,82.03,4835.0
2018-07-25 11:50:00,82.06,82.26,82.01,82.26,8121.0,82.06,82.26,82.01,82.26,8121.0
2018-07-25 11:55:00,82.26,82.42,82.23,82.36,7831.0,82.26,82.42,82.23,82.36,7831.0
2018-07-25 12:00:00,82.37,82.37,82.21,82.27,3781.0,82.37,82.37,82.21,82.27,3781.0
2018-07-25 12:05:00,82.27,82.32,82.26,82.29,3240.0,82.27,82.32,82.26,82.29,3240.0
2018-07-25 12:10:00,82.29,82.38,82.29,82.36,2320.0,82.29,82.38,82.29,82.36,2320.0
2018-07-25 12:15:00,82.39,82.45,82.36,82.4,10904.0,82.39,82.45,82.36,82.4,10904.0
2018-07-25 12:20:00,82.41,82.57,82.39,82.56,8064.0,82.41,82.57,82.39,82.56,8064.0
2018-07-25 12:25:00,82.54,82.54,82.43,82.51,3209.0,82.54,82.54,82.43,82.51,3209.0
2018-07-25 12:30:00,82.53,82.55,82.45,82.45,1900.0,82.53,82.55,82.45,82.45,1900.0
2018-07-25 12:35:00,82.49,82.49,82.42,82.48,5758.0,82.49,82.49,82.42,82.48,5758.0
2018-07-25 12:40:00,82.48,82.57,82.48,82.53,3050.0,82.48,82.57,82.48,82.53,3050.0
2018-07-25 12:45:00,82.53,82.53,82.41,82.44,3900.0,82.53,82.53,82.41,82.44,3900.0
2018-07-25 12:50:00,82.44,82.5,82.4,82.47,4625.0,82.44,82.5,82.4,82.47,4625.0
2018-07-25 12:55:00,82.45,82.55,82.44,82.53,3900.0,82.45,82.55,82.44,82.53,3900.0
2018-07-25 13:00:00,82.59,82.59,82.46,82.47,4501.0,82.59,82.59,82.46,82.47,4501.0
2018-07-25 13:05:00,82.44,82.45,82.4,82.44,2798.0,82.44,82.45,82.4,82.44,2798.0
2018-07-25 13:10:00,82.44,82.48,82.42,82.48,2801.0,82.44,82.48,82.42,82.48,2801.0
2018-07-25 13:15:00,82.47,82.52,82.44,82.48,5273.0,82.47,82.52,82.44,82.48,5273.0
2018-07-25 13:20:00,82.51,82.53,82.46,82.48,3846.0,82.51,82.53,82.46,82.48,3846.0
2018-07-25 13:25:00,82.46,82.52,82.46,82.52,2719.0,82.46,82.52,82.46,82.52,2719.0
2018-07-25 13:30:00,82.55,82.59,82.52,82.52,4282.0,82.55,82.59,82.52,82.52,4282.0
2018-07-25 13:35:00,82.54,82.54,82.41,82.46,7061.0,82.54,82.54,82.41,82.46,7061.0
2018-07-25 13:40:00,82.48,82.52,82.45,82.49,7258.0,82.48,82.52,82.45,82.49,7258.0
2018-07-25 13:45:00,82.49,82.59,82.48,82.52,7929.0,82.49,82.59,82.48,82.52,7929.0
2018-07-25 13:50:00,82.52,82.59,82.48,82.52,3422.0,82.52,82.59,82.48,82.52,3422.0
2018-07-25 13:55:00,82.55,82.56,82.46,82.54,5580.0,82.55,82.56,82.46,82.54,5580.0
2018-07-25 14:00:00,82.54,82.67,82.51,82.67,3500.0,82.54,82.67,82.51,82.67,3500.0
2018-07-25 14:05:00,82.68,82.71,82.63,82.7,6333.0,82.68,82.71,82.63,82.7,6333.0
2018-07-25 14:10:00,82.68,82.71,82.58,82.64,3422.0,82.68,82.71,82.58,82.64,3422.0
2018-07-25 14:15:00,82.61,82.73,82.58,82.63,8110.0,82.61,82.73,82.58,82.63,8110.0
2018-07-25 14:20:00,82.61,82.76,82.61,82.72,2864.0,82.61,82.76,82.61,82.72,2864.0
2018-07-25 14:25:00,82.7,82.76,82.68,82.75,6000.0,82.7,82.76,82.68,82.75,6000.0
2018-07-25 14:30:00,82.78,82.91,82.75,82.9,3050.0,82.78,82.91,82.75,82.9,3050.0
2018-07-25 14:35:00,82.91,83.01,82.89,82.98,8077.0,82.91,83.01,82.89,82.98,8077.0
2018-07-25 14:40:00,82.92,82.92,82.83,82.86,4548.0,82.92,82.92,82.83,82.86,4548.0
2018-07-25 14:45:00,82.83,82.93,82.8,82.93,11251.0,82.83,82.93,82.8,82.93,11251.0
2018-07-25 14:50:00,82.91,82.93,82.84,82.89,31897.0,82.91,82.93,82.84,82.89,31897.0
2018-07-25 14:55:00,82.87,82.94,82.86,82.94,20307.0,82.87,82.94,82.86,82.94,20307.0
2018-07-25 15:00:00,82.93,82.96,82.9,82.92,17079.0,82.93,82.96,82.9,82.92,17079.0
2018-07-25 15:05:00,82.93,83.0,82.89,82.9,18876.0,82.93,83.0,82.89,82.9,18876.0
2018-07-25 15:10:00,82.9,82.95,82.87,82.94,24385.0,82.9,82.95,82.87,82.94,24385.0
2018-07-25 15:15:00,82.93,82.98,82.92,82.97,7819.0,82.93,82.98,82.92,82.97,7819.0
2018-07-25 15:20:00,82.94,82.95,82.93,82.94,18905.0,82.94,82.95,82.93,82.94,18905.0
2018-07-25 15:25:00,82.93,82.94,82.84,82.84,25461.0,82.93,82.94,82.84,82.84,25461.0
2018-07-25 15:30:00,82.83,82.84,82.61,82.65,9226.0,82.83,82.84,82.61,82.65,9226.0
2018-07-25 15:35:00,82.65,82.91,82.65,82.9,9268.0,82.65,82.91,82.65,82.9,9268.0
2018-07-25 15:40:00,82.86,82.86,82.78,82.8,15705.0,82.86,82.86,82.78,82.8,15705.0
2018-07-25 15:45:00,82.77,82.79,82.68,82.69,21252.0,82.77,82.79,82.68,82.69,21252.0
2018-07-25 15:50:00,82.7,82.73,82.66,82.7,34477.0,82.7,82.73,82.66,82.7,34477.0
2018-07-25 15:55:00,82.7,82.71,82.64,82.69,45933.0,82.7,82.71,82.64,82.69,45933.0
2018-07-26 09:30:00,82.55,82.55,81.72,81.91,21537.0,82.55,82.55,81.72,81.91,21537.0
2018-07-26 09:35:00,81.76,82.0,81.63,81.64,5768.0,81.76,82.0,81.63,81.64,5768.0
2018-07-26 09:40:00,81.64,82.06,81.52,82.06,4813.0,81.64,82.06,81.52,82.06,4813.0
2018-07-26 09:45:00,82.02,82.17,81.43,81.55,10527.0,82.02,82.17,81.43,81.55,10527.0
2018-07-26 09:50:00,81.5,81.51,81.18,81.3,8395.0,81.5,81.51,81.18,81.3,8395.0
2018-07-26 09:55:00,81.34,81.42,81.2,81.41,9434.0,81.34,81.42,81.2,81.41,9434.0
2018-07-26 10:00:00,81.59,82.1,81.59,82.1,12600.0,81.59,82.1,81.59,82.1,12600.0
2018-07-26 10:05:00,82.13,82.5,82.13,82.5,4450.0,82.13,82.5,82.13,82.5,4450.0
2018-07-26 10:10:00,82.49,83.14,82.49,83.0,14077.0,82.49,83.14,82.49,83.0,14077.0
2018-07-26 10:15:00,83.01,83.06,82.89,82.95,7319.0,83.01,83.06,82.89,82.95,7319.0
2018-07-26 10:20:00,83.0,83.0,82.82,82.98,7217.0,83.0,83.0,82.82,82.98,7217.0
2018-07-26 10:25:00,82.99,82.99,82.84,82.84,5704.0,82.99,82.99,82.84,82.84,5704.0
2018-07-26 10:30:00,82.83,83.01,82.81,83.01,6215.0,82.83,83.01,82.81,83.01,6215.0
2018-07-26 10:35:00,82.98,83.08,82.92,83.08,15923.0,82.98,83.08,82.92,83.08,15923.0
2018-07-26 10:40:00,83.06,83.18,83.06,83.17,6703.0,83.06,83.18,83.06,83.17,6703.0
2018-07-26 10:45:00,83.17,83.31,83.16,83.31,8441.0,83.17,83.31,83.16,83.31,8441.0
2018-07-26 10:50:00,83.31,83.31,83.09,83.12,12179.0,83.31,83.31,83.09,83.12,12179.0
2018-07-26 10:55:00,83.2,83.28,83.13,83.27,24717.0,83.2,83.28,83.13,83.27,24717.0
2018-07-26 11:00:00,83.27,83.45,83.27,83.28,4794.0,83.27,83.45,83.27,83.28,4794.0
2018-07-26 11:05:00,83.27,83.32,83.2,83.31,6332.0,83.27,83.32,83.2,83.31,6332.0
2018-07-26 11:10:00,83.31,83.32,83.23,83.29,6382.0,83.31,83.32,83.23,83.29,6382.0
2018-07-26 11:15:00,83.3,83.3,83.26,83.3,3619.0,83.3,83.3,83.26,83.3,3619.0
2018-07-26 11:20:00,83.3,83.56,83.3,83.56,11462.0,83.3,83.56,83.3,83.56,11462.0
2018-07-26 11:25:00,83.58,83.58,83.32,83.39,6027.0,83.58,83.58,83.32,83.39,6027.0
2018-07-26 11:30:00,83.42,83.42,83.21,83.25,2300.0,83.42,83.42,83.21,83.25,2300.0
2018-07-26 11:35:00,83.25,83.33,83.13,83.25,3472.0,83.25,83.33,83.13,83.25,3472.0
2018-07-26 11:40:00,83.29,83.29,83.16,83.22,3038.0,83.29,83.29,83.16,83.22,3038.0
2018-07-26 11:45:00,83.25,83.35,83.25,83.31,4332.0,83.25,83.35,83.25,83.31,4332.0
2018-07-26 11:50:00,83.24,83.34,83.24,83.34,1433.0,83.24,83.34,83.24,83.34,1433.0
2018-07-26 11:55:00,83.31,83.39,83.27,83.39,3471.0,83.31,83.39,83.27,83.39,3471.0
2018-07-26 12:00:00,83.38,83.38,83.13,83.16,3248.0,83.38,83.38,83.13,83.16,3248.0
2018-07-26 12:05:00,83.2,83.2,82.94,82.94,3527.0,83.2,83.2,82.94,82.94,3527.0
2018-07-26 12:10:00,82.92,82.96,82.7,82.73,5736.0,82.92,82.96,82.7,82.73,5736.0
2018-07-26 12:15:00,82.68,82.73,82.63,82.72,2299.0,82.68,82.73,82.63,82.72,2299.0
2018-07-26 12:20:00,82.71,82.79,82.71,82.72,3546.0,82.71,82.79,82.71,82.72,3546.0
2018-07-26 12:25:00,82.73,82.74,82.56,82.56,2500.0,82.73,82.74,82.56,82.56,2500.0
2018-07-26 12:30:00,82.59,82.71,82.59,82.71,4097.0,82.59,82.71,82.59,82.71,4097.0
2018-07-26 12:35:00,82.72,82.74,82.7,82.73,7608.0,82.72,82.74,82.7,82.73,7608.0
2018-07-26 12:40:00,82.75,82.75,82.65,82.69,5200.0,82.75,82.75,82.65,82.69,5200.0
2018-07-26 12:45:00,82.69,82.71,82.5,82.54,3043.0,82.69,82.71,82.5,82.54,3043.0
2018-07-26 12:50:00,82.5,82.6,82.5,82.6,6290.0,82.5,82.6,82.5,82.6,6290.0
2018-07-26 12:55:00,82.62,82.68,82.57,82.59,1905.0,82.62,82.68,82.57,82.59,1905.0
2018-07-26 13:00:00,82.59,82.67,82.59,82.66,2931.0,82.59,82.67,82.59,82.66,2931.0
2018-07-26 13:05:00,82.61,82.64,82.46,82.46,2723.0,82.61,82.64,82.46,82.46,2723.0
2018-07-26 13:10:00,82.55,82.58,82.51,82.51,2100.0,82.55,82.58,82.51,82.51,2100.0
2018-07-26 13:15:00,82.51,82.54,82.46,82.49,4400.0,82.51,82.54,82.46,82.49,4400.0
2018-07-26 13:20:00,82.51,82.7,82.51,82.7,2600.0,82.51,82.7,82.51,82.7,2600.0
2018-07-26 13:25:00,82.63,82.66,82.6,82.6,1500.0,82.63,82.66,82.6,82.6,1500.0
2018-07-26 13:30:00,82.59,82.64,82.52,82.56,3928.0,82.59,82.64,82.52,82.56,3928.0
2018-07-26 13:35:00,82.6,82.65,82.53,82.65,2067.0,82.6,82.65,82.53,82.65,2067.0
2018-07-26 13:40:00,82.69,82.72,82.64,82.71,5400.0,82.69,82.72,82.64,82.71,5400.0
2018-07-26 13:45:00,82.67,82.72,82.64,82.67,2908.0,82.67,82.72,82.64,82.67,2908.0
2018-07-26 13:50:00,82.67,82.78,82.67,82.77,3408.0,82.67,82.78,82.67,82.77,3408.0
2018-07-26 13:55:00,82.75,82.77,82.68,82.76,3579.0,82.75,82.77,82.68,82.76,3579.0
2018-07-26 14:00:00,82.78,82.94,82.76,82.94,5538.0,82.78,82.94,82.76,82.94,5538.0
2018-07-26 14:05:00,82.95,83.06,82.95,83.06,5374.0,82.95,83.06,82.95,83.06,5374.0
2018-07-26 14:10:00,83.08,83.15,82.93,83.06,24257.0,83.08,83.15,82.93,83.06,24257.0
2018-07-26 14:15:00,83.07,83.13,83.05,83.06,4669.0,83.07,83.13,83.05,83.06,4669.0
2018-07-26 14:20:00,83.06,83.09,83.06,83.09,2500.0,83.06,83.09,83.06,83.09,2500.0
2018-07-26 14:25:00,83.09,83.12,83.01,83.04,3926.0,83.09,83.12,83.01,83.04,3926.0
2018-07-26 14:30:00,83.04,83.08,82.99,83.06,4720.0,83.04,83.08,82.99,83.06,4720.0
2018-07-26 14:35:00,83.09,83.09,82.97,82.97,3189.0,83.09,83.09,82.97,82.97,3189.0
2018-07-26 14:40:00,82.97,82.97,82.84,82.94,5842.0,82.97,82.97,82.84,82.94,5842.0
2018-07-26 14:45:00,82.86,82.97,82.86,82.92,2450.0,82.86,82.97,82.86,82.92,2450.0
2018-07-26 14:50:00,82.89,82.93,82.81,82.9,4247.0,82.89,82.93,82.81,82.9,4247.0
2018-07-26 14:55:00,82.94,82.94,82.77,82.79,14922.0,82.94,82.94,82.77,82.79,14922.0
2018-07-26 15:00:00,82.77,82.84,82.68,82.84,8405.0,82.77,82.84,82.68,82.84,8405.0
2018-07-26 15:05:00,82.83,83.08,82.82,83.05,3743.0,82.83,83.08,82.82,83.05,3743.0
2018-07-26 15:10:00,83.07,83.07,82.89,82.93,5001.0,83.07,83.07,82.89,82.93,5001.0
2018-07-26 15:15:00,82.93,82.96,82.73,82.73,2900.0,82.93,82.96,82.73,82.73,2900.0
2018-07-26 15:20:00,82.7,82.81,82.68,82.78,9249.0,82.7,82.81,82.68,82.78,9249.0
2018-07-26 15:25:00,82.78,82.79,82.67,82.67,7837.0,82.78,82.79,82.67,82.67,7837.0
2018-07-26 15:30:00,82.67,82.71,82.65,82.67,11433.0,82.67,82.71,82.65,82.67,11433.0
2018-07-26 15:35:00,82.7,82.85,82.69,82.85,11487.0,82.7,82.85,82.69,82.85,11487.0
2018-07-26 15:40:00,82.84,82.95,82.84,82.95,13734.0,82.84,82.95,82.84,82.95,13734.0
2018-07-26 15:45:00,82.93,82.94,82.83,82.87,8931.0,82.93,82.94,82.83,82.87,8931.0
2018-07-26 15:50:00,82.85,82.9,82.82,82.88,15673.0,82.85,82.9,82.82,82.88,15673.0
2018-07-26 15:55:00,82.88,82.9,82.77,82.81,36678.0,82.88,82.9,82.77,82.81,36678.0
2018-07-27 09:30:00,83.63,83.64,82.63,82.63,16339.0,83.63,83.64,82.63,82.63,16339.0
2018-07-27 09:35:00,82.55,82.86,82.23,82.31,2071.0,82.55,82.86,82.23,82.31,2071.0
2018-07-27 09:40:00,82.17,82.68,82.11,82.29,7079.0,82.17,82.68,82.11,82.29,7079.0
2018-07-27 09:45:00,82.66,82.66,82.32,82.32,1158.0,82.66,82.66,82.32,82.32,1158.0
2018-07-27 09:50:00,82.42,82.42,81.99,82.22,4383.0,82.42,82.42,81.99,82.22,4383.0
2018-07-27 09:55:00,82.29,82.33,82.1,82.2,7288.0,82.29,82.33,82.1,82.2,7288.0
2018-07-27 10:00:00,82.14,82.15,81.8,81.88,4585.0,82.14,82.15,81.8,81.88,4585.0
2018-07-27 10:05:00,81.86,81.86,81.65,81.79,1995.0,81.86,81.86,81.65,81.79,1995.0
2018-07-27 10:10:00,81.79,81.87,81.69,81.69,1744.0,81.79,81.87,81.69,81.69,1744.0
2018-07-27 10:15:00,81.69,81.69,81.56,81.56,2308.0,81.69,81.69,81.56,81.56,2308.0
2018-07-27 10:20:00,81.59,81.88,81.59,81.86,2700.0,81.59,81.88,81.59,81.86,2700.0
2018-07-27 10:25:00,81.83,81.83,81.67,81.67,1734.0,81.83,81.83,81.67,81.67,1734.0
2018-07-27 10:30:00,81.63,81.82,81.63,81.76,2585.0,81.63,81.82,81.63,81.76,2585.0
2018-07-27 10:35:00,81.74,81.89,81.7,81.89,900.0,81.74,81.89,81.7,81.89,900.0
2018-07-27 10:40:00,81.89,81.89,81.54,81.57,4600.0,81.89,81.89,81.54,81.57,4600.0
2018-07-27 10:45:00,81.54,81.56,81.22,81.22,3410.0,81.54,81.56,81.22,81.22,3410.0
2018-07-27 10:50:00,81.26,81.48,81.26,81.48,1650.0,81.26,81.48,81.26,81.48,1650.0
2018-07-27 10:55:00,81.49,81.54,81.4,81.42,4050.0,81.49,81.54,81.4,81.42,4050.0
2018-07-27 11:00:00,81.53,81.64,81.53,81.63,2100.0,81.53,81.64,81.53,81.63,2100.0
2018-07-27 11:05:00,81.61,81.66,81.49,81.52,3751.0,81.61,81.66,81.49,81.52,3751.0
2018-07-27 11:10:00,81.51,81.66,81.45,81.54,2000.0,81.51,81.66,81.45,81.54,2000.0
2018-07-27 11:15:00,81.5,81.5,81.38,81.42,1200.0,81.5,81.5,81.38,81.42,1200.0
2018-07-27 11:20:00,81.44,81.45,81.28,81.3,6230.0,81.44,81.45,81.28,81.3,6230.0
2018-07-27 11:25:00,81.28,81.29,81.12,81.14,10527.0,81.28,81.29,81.12,81.14,10527.0
2018-07-27 11:30:00,81.15,81.18,81.0,81.04,7604.0,81.15,81.18,81.0,81.04,7604.0
2018-07-27 11:35:00,81.06,81.13,81.0,81.1,9544.0,81.06,81.13,81.0,81.1,9544.0
2018-07-27 11:40:00,81.1,81.26,81.06,81.21,18868.0,81.1,81.26,81.06,81.21,18868.0
2018-07-27 11:45:00,81.21,81.22,81.12,81.12,7733.0,81.21,81.22,81.12,81.12,7733.0
2018-07-27 11:50:00,81.15,81.24,81.13,81.24,3721.0,81.15,81.24,81.13,81.24,3721.0
2018-07-27 11:55:00,81.24,81.24,80.9,80.9,3800.0,81.24,81.24,80.9,80.9,3800.0
2018-07-27 12:00:00,80.97,80.97,80.63,80.71,4485.0,80.97,80.97,80.63,80.71,4485.0
2018-07-27 12:05:00,80.83,80.83,80.66,80.72,2587.0,80.83,80.83,80.66,80.72,2587.0
2018-07-27 12:10:00,80.72,80.72,80.59,80.63,4300.0,80.72,80.72,80.59,80.63,4300.0
2018-07-27 12:15:00,80.63,80.63,80.53,80.54,1826.0,80.63,80.63,80.53,80.54,1826.0
2018-07-27 12:20:00,80.56,80.56,80.36,80.37,4422.0,80.56,80.56,80.36,80.37,4422.0
2018-07-27 12:25:00,80.32,80.36,80.17,80.21,4325.0,80.32,80.36,80.17,80.21,4325.0
2018-07-27 12:30:00,80.19,80.19,79.93,80.05,5988.0,80.19,80.19,79.93,80.05,5988.0
2018-07-27 12:35:00,80.01,80.01,79.8,79.89,3950.0,80.01,80.01,79.8,79.89,3950.0
2018-07-27 12:40:00,79.8,79.8,79.58,79.73,3367.0,79.8,79.8,79.58,79.73,3367.0
2018-07-27 12:45:00,79.78,79.8,79.37,79.37,40174.0,79.78,79.8,79.37,79.37,40174.0
2018-07-27 12:50:00,79.37,79.45,79.14,79.37,52024.0,79.37,79.45,79.14,79.37,52024.0
2018-07-27 12:55:00,79.28,79.37,79.02,79.02,10178.0,79.28,79.37,79.02,79.02,10178.0
2018-07-27 13:00:00,79.0,79.01,78.7,78.79,23619.0,79.0,79.01,78.7,78.79,23619.0
2018-07-27 13:05:00,78.75,78.94,78.74,78.78,21039.0,78.75,78.94,78.74,78.78,21039.0
2018-07-27 13:10:00,78.76,78.81,78.66,78.72,4720.0,78.76,78.81,78.66,78.72,4720.0
2018-07-27 13:15:00,78.73,78.77,78.65,78.68,7862.0,78.73,78.77,78.65,78.68,7862.0
2018-07-27 13:20:00,78.72,78.72,78.54,78.62,6105.0,78.72,78.72,78.54,78.62,6105.0
2018-07-27 13:25:00,78.64,78.72,78.61,78.7,10770.0,78.64,78.72,78.61,78.7,10770.0
2018-07-27 13:30:00,78.7,78.73,78.63,78.7,21023.0,78.7,78.73,78.63,78.7,21023.0
2018-07-27 13:35:00,78.7,78.81,78.61,78.7,24797.0,78.7,78.81,78.61,78.7,24797.0
2018-07-27 13:40:00,78.7,78.74,78.64,78.71,9682.0,78.7,78.74,78.64,78.71,9682.0
2018-07-27 13:45:00,78.71,78.84,78.68,78.77,34958.0,78.71,78.84,78.68,78.77,34958.0
2018-07-27 13:50:00,78.82,78.96,78.75,78.81,35758.0,78.82,78.96,78.75,78.81,35758.0
2018-07-27 13:55:00,78.83,79.09,78.8,78.97,29251.0,78.83,79.09,78.8,78.97,29251.0
2018-07-27 14:00:00,78.98,79.12,78.91,78.95,17437.0,78.98,79.12,78.91,78.95,17437.0
2018-07-27 14:05:00,79.03,79.05,78.97,79.02,6754.0,79.03,79.05,78.97,79.02,6754.0
2018-07-27 14:10:00,79.0,79.04,78.89,78.95,4978.0,79.0,79.04,78.89,78.95,4978.0
2018-07-27 14:15:00,78.95,78.99,78.69,78.74,17806.0,78.95,78.99,78.69,78.74,17806.0
2018-07-27 14:20:00,78.67,78.7,78.46,78.68,15107.0,78.67,78.7,78.46,78.68,15107.0
2018-07-27 14:25:00,78.68,78.73,78.61,78.73,3799.0,78.68,78.73,78.61,78.73,3799.0
2018-07-27 14:30:00,78.76,78.95,78.75,78.95,4150.0,78.76,78.95,78.75,78.95,4150.0
2018-07-27 14:35:00,78.93,78.93,78.8,78.84,5300.0,78.93,78.93,78.8,78.84,5300.0
2018-07-27 14:40:00,78.84,79.08,78.84,78.94,7105.0,78.84,79.08,78.84,78.94,7105.0
2018-07-27 14:45:00,78.95,79.0,78.92,78.92,4359.0,78.95,79.0,78.92,78.92,4359.0
2018-07-27 14:50:00,78.9,78.94,78.85,78.91,5621.0,78.9,78.94,78.85,78.91,5621.0
2018-07-27 14:55:00,78.96,78.97,78.9,78.96,2737.0,78.96,78.97,78.9,78.96,2737.0
2018-07-27 15:00:00,78.96,79.07,78.96,79.07,10621.0,78.96,79.07,78.96,79.07,10621.0
2018-07-27 15:05:00,79.1,79.28,79.09,79.24,4596.0,79.1,79.28,79.09,79.24,4596.0
2018-07-27 15:10:00,79.23,79.34,79.19,79.24,5322.0,79.23,79.34,79.19,79.24,5322.0
2018-07-27 15:15:00,79.26,79.31,79.2,79.29,6464.0,79.26,79.31,79.2,79.29,6464.0
2018-07-27 15:20:00,79.26,79.26,79.15,79.2,4415.0,79.26,79.26,79.15,79.2,4415.0
2018-07-27 15:25:00,79.19,79.2,79.08,79.09,8901.0,79.19,79.2,79.08,79.09,8901.0
2018-07-27 15:30:00,79.08,79.19,79.07,79.14,6910.0,79.08,79.19,79.07,79.14,6910.0
2018-07-27 15:35:00,79.11,79.15,79.09,79.12,11579.0,79.11,79.15,79.09,79.12,11579.0
2018-07-27 15:40:00,79.13,79.18,79.06,79.08,20857.0,79.13,79.18,79.06,79.08,20857.0
2018-07-27 15:45:00,79.09,79.14,79.08,79.1,23404.0,79.09,79.14,79.08,79.1,23404.0
2018-07-27 15:50:00,79.11,79.17,79.07,79.07,25608.0,79.11,79.17,79.07,79.07,25608.0
2018-07-27 15:55:00,79.09,79.14,78.98,79.0,57350.0,79.09,79.14,78.98,79.0,57350.0
2018-07-30 09:30:00,78.8,78.94,78.54,78.54,11132.0,78.8,78.94,78.54,78.54,11132.0
2018-07-30 09:35:00,78.31,78.46,77.52,77.66,12815.0,78.31,78.46,77.52,77.66,12815.0
2018-07-30 09:40:00,77.6,77.6,76.54,76.54,24594.0,77.6,77.6,76.54,76.54,24594.0
2018-07-30 09:45:00,76.57,76.71,76.36,76.41,28318.0,76.57,76.71,76.36,76.41,28318.0
2018-07-30 09:50:00,76.41,76.85,76.4,76.47,23508.0,76.41,76.85,76.4,76.47,23508.0
2018-07-30 09:55:00,76.43,76.55,76.03,76.04,34881.0,76.43,76.55,76.03,76.04,34881.0
2018-07-30 10:00:00,76.05,76.57,75.82,76.45,25747.0,76.05,76.57,75.82,76.45,25747.0
2018-07-30 10:05:00,76.56,77.54,76.53,77.48,11838.0,76.56,77.54,76.53,77.48,11838.0
2018-07-30 10:10:00,77.56,77.64,76.73,76.73,17236.0,77.56,77.64,76.73,76.73,17236.0
2018-07-30 10:15:00,76.73,76.98,76.43,76.7,13755.0,76.73,76.98,76.43,76.7,13755.0
2018-07-30 10:20:00,76.71,76.99,76.67,76.7,9684.0,76.71,76.99,76.67,76.7,9684.0
2018-07-30 10:25:00,76.63,77.06,76.49,76.92,32593.0,76.63,77.06,76.49,76.92,32593.0
2018-07-30 10:30:00,76.94,77.02,76.56,76.67,11512.0,76.94,77.02,76.56,76.67,11512.0
2018-07-30 10:35:00,76.67,76.78,76.52,76.73,6799.0,76.67,76.78,76.52,76.73,6799.0
2018-07-30 10:40:00,76.85,76.85,76.57,76.76,7434.0,76.85,76.85,76.57,76.76,7434.0
2018-07-30 10:45:00,76.78,77.1,76.78,77.03,3888.0,76.78,77.1,76.78,77.03,3888.0
2018-07-30 10:50:00,77.09,77.1,76.73,76.74,5145.0,77.09,77.1,76.73,76.74,5145.0
2018-07-30 10:55:00,76.74,76.81,76.46,76.46,8596.0,76.74,76.81,76.46,76.46,8596.0
2018-07-30 11:00:00,76.46,76.49,76.15,76.15,11061.0,76.46,76.49,76.15,76.15,11061.0
2018-07-30 11:05:00,76.21,76.46,75.77,75.87,22127.0,76.21,76.46,75.77,75.87,22127.0
2018-07-30 11:10:00,75.82,75.95,75.64,75.67,16291.0,75.82,75.95,75.64,75.67,16291.0
2018-07-30 11:15:00,75.77,75.95,75.54,75.8,19099.0,75.77,75.95,75.54,75.8,19099.0
2018-07-30 11:20:00,75.83,75.99,75.6,75.78,11800.0,75.83,75.99,75.6,75.78,11800.0
2018-07-30 11:25:00,75.76,75.92,75.76,75.83,8348.0,75.76,75.92,75.76,75.83,8348.0
2018-07-30 11:30:00,75.83,75.98,75.83,75.95,3843.0,75.83,75.98,75.83,75.95,3843.0
2018-07-30 11:35:00,75.96,75.99,75.66,75.66,4250.0,75.96,75.99,75.66,75.66,4250.0
2018-07-30 11:40:00,75.69,75.8,75.63,75.67,12516.0,75.69,75.8,75.63,75.67,12516.0
2018-07-30 11:45:00,75.65,75.73,75.64,75.69,4220.0,75.65,75.73,75.64,75.69,4220.0
2018-07-30 11:50:00,75.7,75.72,75.52,75.52,9012.0,75.7,75.72,75.52,75.52,9012.0
2018-07-30 11:55:00,75.53,75.75,75.48,75.59,16995.0,75.53,75.75,75.48,75.59,16995.0
2018-07-30 12:00:00,75.57,75.76,75.57,75.7,28591.0,75.57,75.76,75.57,75.7,28591.0
2018-07-30 12:05:00,75.69,75.7,75.18,75.23,15032.0,75.69,75.7,75.18,75.23,15032.0
2018-07-30 12:10:00,75.19,75.4,75.18,75.2,6909.0,75.19,75.4,75.18,75.2,6909.0
2018-07-30 12:15:00,75.23,75.34,75.08,75.3,31661.0,75.23,75.34,75.08,75.3,31661.0
2018-07-30 12:20:00,75.28,75.5,75.27,75.29,9992.0,75.28,75.5,75.27,75.29,9992.0
2018-07-30 12:25:00,75.31,75.34,75.19,75.24,32155.0,75.31,75.34,75.19,75.24,32155.0
2018-07-30 12:30:00,75.19,75.21,74.74,74.85,16049.0,75.19,75.21,74.74,74.85,16049.0
2018-07-30 12:35:00,74.87,75.03,74.84,74.9,5672.0,74.87,75.03,74.84,74.9,5672.0
2018-07-30 12:40:00,74.87,74.92,74.41,74.5,9229.0,74.87,74.92,74.41,74.5,9229.0
2018-07-30 12:45:00,74.57,74.62,74.27,74.27,4600.0,74.57,74.62,74.27,74.27,4600.0
2018-07-30 12:50:00,74.27,74.55,74.23,74.53,10327.0,74.27,74.55,74.23,74.53,10327.0
2018-07-30 12:55:00,74.55,74.72,74.55,74.69,10632.0,74.55,74.72,74.55,74.69,10632.0
2018-07-30 13:00:00,74.73,74.77,74.42,74.42,13952.0,74.73,74.77,74.42,74.42,13952.0
2018-07-30 13:05:00,74.55,74.87,74.48,74.87,21272.0,74.55,74.87,74.48,74.87,21272.0
2018-07-30 13:10:00,74.86,75.07,74.85,75.03,14899.0,74.86,75.07,74.85,75.03,14899.0
2018-07-30 13:15:00,75.06,75.06,74.92,74.96,27027.0,75.06,75.06,74.92,74.96,27027.0
2018-07-30 13:20:00,74.98,75.29,74.96,75.24,16654.0,74.98,75.29,74.96,75.24,16654.0
2018-07-30 13:25:00,75.27,75.45,75.27,75.39,6701.0,75.27,75.45,75.27,75.39,6701.0
2018-07-30 13:30:00,75.37,75.4,75.18,75.21,11226.0,75.37,75.4,75.18,75.21,11226.0
2018-07-30 13:35:00,75.22,75.22,74.92,75.02,8615.0,75.22,75.22,74.92,75.02,8615.0
2018-07-30 13:40:00,74.98,75.15,74.93,75.06,12063.0,74.98,75.15,74.93,75.06,12063.0
2018-07-30 13:45:00,75.08,75.13,75.04,75.11,11663.0,75.08,75.13,75.04,75.11,11663.0
2018-07-30 13:50:00,75.13,75.37,75.04,75.35,16860.0,75.13,75.37,75.04,75.35,16860.0
2018-07-30 13:55:00,75.37,75.46,75.2,75.27,6007.0,75.37,75.46,75.2,75.27,6007.0
2018-07-30 14:00:00,75.31,75.44,75.27,75.43,8750.0,75.31,75.44,75.27,75.43,8750.0
2018-07-30 14:05:00,75.45,75.47,75.21,75.32,18083.0,75.45,75.47,75.21,75.32,18083.0
2018-07-30 14:10:00,75.35,75.35,75.2,75.2,4996.0,75.35,75.35,75.2,75.2,4996.0
2018-07-30 14:15:00,75.24,75.35,75.21,75.27,8745.0,75.24,75.35,75.21,75.27,8745.0
2018-07-30 14:20:00,75.28,75.3,75.18,75.22,12368.0,75.28,75.3,75.18,75.22,12368.0
2018-07-30 14:25:00,75.2,75.26,75.17,75.19,4400.0,75.2,75.26,75.17,75.19,4400.0
2018-07-30 14:30:00,75.2,75.23,75.0,75.0,20894.0,75.2,75.23,75.0,75.0,20894.0
2018-07-30 14:35:00,74.98,75.33,74.98,75.11,8719.0,74.98,75.33,74.98,75.11,8719.0
2018-07-30 14:40:00,75.14,75.32,75.13,75.23,3888.0,75.14,75.32,75.13,75.23,3888.0
2018-07-30 14:45:00,75.23,75.27,75.14,75.27,1700.0,75.23,75.27,75.14,75.27,1700.0
2018-07-30 14:50:00,75.27,75.41,75.27,75.41,5943.0,75.27,75.41,75.27,75.41,5943.0
2018-07-30 14:55:00,75.41,75.5,75.36,75.39,6291.0,75.41,75.5,75.36,75.39,6291.0
2018-07-30 15:00:00,75.35,75.46,75.35,75.45,4006.0,75.35,75.46,75.35,75.45,4006.0
2018-07-30 15:05:00,75.47,75.52,75.41,75.41,6054.0,75.47,75.52,75.41,75.41,6054.0
2018-07-30 15:10:00,75.42,75.45,75.32,75.34,8185.0,75.42,75.45,75.32,75.34,8185.0
2018-07-30 15:15:00,75.36,75.37,75.31,75.37,3440.0,75.36,75.37,75.31,75.37,3440.0
2018-07-30 15:20:00,75.36,75.42,75.34,75.34,6878.0,75.36,75.42,75.34,75.34,6878.0
2018-07-30 15:25:00,75.35,75.38,75.22,75.23,10929.0,75.35,75.38,75.22,75.23,10929.0
2018-07-30 15:30:00,75.2,75.41,75.19,75.38,8940.0,75.2,75.41,75.19,75.38,8940.0
2018-07-30 15:35:00,75.38,75.43,75.34,75.38,10964.0,75.38,75.43,75.34,75.38,10964.0
2018-07-30 15:40:00,75.38,75.39,75.3,75.31,22850.0,75.38,75.39,75.3,75.31,22850.0
2018-07-30 15:45:00,75.32,75.33,75.14,75.15,26926.0,75.32,75.33,75.14,75.15,26926.0
2018-07-30 15:50:00,75.13,75.24,75.12,75.15,27711.0,75.13,75.24,75.12,75.15,27711.0
2018-07-30 15:55:00,75.16,75.17,75.03,75.16,62454.0,75.16,75.17,75.03,75.16,62454.0
2018-07-31 09:30:00,75.24,75.73,75.16,75.47,30143.0,75.24,75.73,75.16,75.47,30143.0
2018-07-31 09:35:00,75.67,76.2,75.47,75.68,18196.0,75.67,76.2,75.47,75.68,18196.0
2018-07-31 09:40:00,75.76,75.9,75.02,75.03,16622.0,75.76,75.9,75.02,75.03,16622.0
2018-07-31 09:45:00,75.11,75.15,74.7,75.0,12083.0,75.11,75.15,74.7,75.0,12083.0
2018-07-31 09:50:00,74.94,75.08,74.68,75.06,8396.0,74.94,75.08,74.68,75.06,8396.0
2018-07-31 09:55:00,75.12,75.13,74.71,74.71,3800.0,75.12,75.13,74.71,74.71,3800.0
2018-07-31 10:00:00,74.79,75.08,74.7,74.94,9555.0,74.79,75.08,74.7,74.94,9555.0
2018-07-31 10:05:00,75.01,75.03,74.54,74.54,5284.0,75.01,75.03,74.54,74.54,5284.0
2018-07-31 10:10:00,74.55,74.57,73.87,73.87,19243.0,74.55,74.57,73.87,73.87,19243.0
2018-07-31 10:15:00,73.89,74.18,73.47,73.88,19846.0,73.89,74.18,73.47,73.88,19846.0
2018-07-31 10:20:00,73.8,73.98,73.61,73.97,22307.0,73.8,73.98,73.61,73.97,22307.0
2018-07-31 10:25:00,74.12,74.42,74.05,74.21,15007.0,74.12,74.42,74.05,74.21,15007.0
2018-07-31 10:30:00,74.25,74.42,74.17,74.33,11066.0,74.25,74.42,74.17,74.33,11066.0
2018-07-31 10:35:00,74.41,74.86,74.39,74.71,13332.0,74.41,74.86,74.39,74.71,13332.0
2018-07-31 10:40:00,74.68,74.79,74.54,74.73,11000.0,74.68,74.79,74.54,74.73,11000.0
2018-07-31 10:45:00,74.73,74.84,74.56,74.7,6406.0,74.73,74.84,74.56,74.7,6406.0
2018-07-31 10:50:00,74.78,74.88,74.67,74.71,5644.0,74.78,74.88,74.67,74.71,5644.0
2018-07-31 10:55:00,74.71,75.26,74.67,75.15,21830.0,74.71,75.26,74.67,75.15,21830.0
2018-07-31 11:00:00,75.21,75.47,75.21,75.47,2700.0,75.21,75.47,75.21,75.47,2700.0
2018-07-31 11:05:00,75.49,75.7,75.47,75.65,6200.0,75.49,75.7,75.47,75.65,6200.0
2018-07-31 11:10:00,75.61,75.77,75.51,75.52,6303.0,75.61,75.77,75.51,75.52,6303.0
2018-07-31 11:15:00,75.53,75.67,75.38,75.38,10000.0,75.53,75.67,75.38,75.38,10000.0
2018-07-31 11:20:00,75.38,75.59,75.37,75.49,6074.0,75.38,75.59,75.37,75.49,6074.0
2018-07-31 11:25:00,75.41,75.61,75.41,75.58,3836.0,75.41,75.61,75.41,75.58,3836.0
2018-07-31 11:30:00,75.59,75.83,75.58,75.78,3651.0,75.59,75.83,75.58,75.78,3651.0
2018-07-31 11:35:00,75.79,76.04,75.76,76.01,3700.0,75.79,76.04,75.76,76.01,3700.0
2018-07-31 11:40:00,76.04,76.09,75.98,76.0,6286.0,76.04,76.09,75.98,76.0,6286.0
2018-07-31 11:45:00,76.03,76.18,76.0,76.17,6653.0,76.03,76.18,76.0,76.17,6653.0
2018-07-31 11:50:00,76.17,76.24,76.15,76.24,8090.0,76.17,76.24,76.15,76.24,8090.0
2018-07-31 11:55:00,76.24,76.24,76.01,76.16,4793.0,76.24,76.24,76.01,76.16,4793.0
2018-07-31 12:00:00,76.2,76.64,76.2,76.5,9402.0,76.2,76.64,76.2,76.5,9402.0
2018-07-31 12:05:00,76.5,76.6,76.45,76.5,5198.0,76.5,76.6,76.45,76.5,5198.0
2018-07-31 12:10:00,76.52,76.59,76.48,76.5,3815.0,76.52,76.59,76.48,76.5,3815.0
2018-07-31 12:15:00,76.48,76.55,76.48,76.52,4600.0,76.48,76.55,76.48,76.52,4600.0
2018-07-31 12:20:00,76.52,76.69,76.48,76.66,5205.0,76.52,76.69,76.48,76.66,5205.0
2018-07-31 12:25:00,76.67,76.68,76.5,76.53,6001.0,76.67,76.68,76.5,76.53,6001.0
2018-07-31 12:30:00,76.53,76.53,76.41,76.45,5011.0,76.53,76.53,76.41,76.45,5011.0
2018-07-31 12:35:00,76.47,76.53,76.1,76.25,9510.0,76.47,76.53,76.1,76.25,9510.0
2018-07-31 12:40:00,76.3,76.42,76.28,76.38,9512.0,76.3,76.42,76.28,76.38,9512.0
2018-07-31 12:45:00,76.32,76.36,76.2,76.28,2176.0,76.32,76.36,76.2,76.28,2176.0
2018-07-31 12:50:00,76.28,76.32,76.19,76.32,9625.0,76.28,76.32,76.19,76.32,9625.0
2018-07-31 12:55:00,76.3,76.45,76.3,76.42,11065.0,76.3,76.45,76.3,76.42,11065.0
2018-07-31 13:00:00,76.4,76.44,76.37,76.38,11805.0,76.4,76.44,76.37,76.38,11805.0
2018-07-31 13:05:00,76.39,76.39,76.09,76.12,10550.0,76.39,76.39,76.09,76.12,10550.0
2018-07-31 13:10:00,76.16,76.16,76.03,76.04,3409.0,76.16,76.16,76.03,76.04,3409.0
2018-07-31 13:15:00,76.03,76.03,75.85,75.94,3600.0,76.03,76.03,75.85,75.94,3600.0
2018-07-31 13:20:00,75.94,76.06,75.93,75.98,4211.0,75.94,76.06,75.93,75.98,4211.0
2018-07-31 13:25:00,75.99,76.05,75.92,75.94,8305.0,75.99,76.05,75.92,75.94,8305.0
2018-07-31 13:30:00,75.96,75.96,75.81,75.95,4428.0,75.96,75.96,75.81,75.95,4428.0
2018-07-31 13:35:00,75.96,75.98,75.87,75.92,3200.0,75.96,75.98,75.87,75.92,3200.0
2018-07-31 13:40:00,75.9,75.92,75.78,75.89,8608.0,75.9,75.92,75.78,75.89,8608.0
2018-07-31 13:45:00,75.86,76.05,75.86,76.0,8868.0,75.86,76.05,75.86,76.0,8868.0
2018-07-31 13:50:00,76.02,76.07,75.91,75.93,4833.0,76.02,76.07,75.91,75.93,4833.0
2018-07-31 13:55:00,75.94,75.97,75.85,75.85,5701.0,75.94,75.97,75.85,75.85,5701.0
2018-07-31 14:00:00,75.85,75.9,75.73,75.73,6678.0,75.85,75.9,75.73,75.73,6678.0
2018-07-31 14:05:00,75.73,75.74,75.59,75.74,6621.0,75.73,75.74,75.59,75.74,6621.0
2018-07-31 14:10:00,75.75,75.75,75.7,75.71,6289.0,75.75,75.75,75.7,75.71,6289.0
2018-07-31 14:15:00,75.7,75.75,75.67,75.75,8791.0,75.7,75.75,75.67,75.75,8791.0
2018-07-31 14:20:00,75.73,75.92,75.72,75.89,4460.0,75.73,75.92,75.72,75.89,4460.0
2018-07-31 14:25:00,75.91,76.0,75.9,75.97,1958.0,75.91,76.0,75.9,75.97,1958.0
2018-07-31 14:30:00,75.97,76.0,75.94,76.0,4682.0,75.97,76.0,75.94,76.0,4682.0
2018-07-31 14:35:00,76.0,76.02,75.86,75.86,5169.0,76.0,76.02,75.86,75.86,5169.0
2018-07-31 14:40:00,75.82,75.93,75.8,75.93,4404.0,75.82,75.93,75.8,75.93,4404.0
2018-07-31 14:45:00,75.93,76.02,75.89,75.97,5109.0,75.93,76.02,75.89,75.97,5109.0
2018-07-31 14:50:00,75.95,75.97,75.93,75.95,2100.0,75.95,75.97,75.93,75.95,2100.0
2018-07-31 14:55:00,75.95,75.98,75.91,75.95,4802.0,75.95,75.98,75.91,75.95,4802.0
2018-07-31 15:00:00,75.95,75.95,75.88,75.88,3900.0,75.95,75.95,75.88,75.88,3900.0
2018-07-31 15:05:00,75.9,75.91,75.83,75.86,9548.0,75.9,75.91,75.83,75.86,9548.0
2018-07-31 15:10:00,75.85,75.86,75.77,75.78,7260.0,75.85,75.86,75.77,75.78,7260.0
2018-07-31 15:15:00,75.8,75.84,75.79,75.8,5598.0,75.8,75.84,75.79,75.8,5598.0
2018-07-31 15:20:00,75.79,75.84,75.79,75.84,3865.0,75.79,75.84,75.79,75.84,3865.0
2018-07-31 15:25:00,75.83,75.88,75.75,75.86,9810.0,75.83,75.88,75.75,75.86,9810.0
2018-07-31 15:30:00,75.86,75.9,75.84,75.85,11223.0,75.86,75.9,75.84,75.85,11223.0
2018-07-31 15:35:00,75.87,75.88,75.78,75.86,7337.0,75.87,75.88,75.78,75.86,7337.0
2018-07-31 15:40:00,75.86,75.86,75.74,75.75,12553.0,75.86,75.86,75.74,75.75,12553.0
2018-07-31 15:45:00,75.74,75.76,75.63,75.68,20559.0,75.74,75.76,75.63,75.68,20559.0
2018-07-31 15:50:00,75.64,75.67,75.62,75.63,14013.0,75.64,75.67,75.62,75.63,14013.0
2018-07-31 15:55:00,75.63,75.67,75.62,75.63,42237.0,75.63,75.67,75.62,75.63,42237.0
2018-08-01 09:30:00,75.68,76.27,75.68,75.95,8086.0,75.68,76.27,75.68,75.95,8086.0
2018-08-01 09:35:00,75.88,76.28,75.87,76.09,3121.0,75.88,76.28,75.87,76.09,3121.0
2018-08-01 09:40:00,76.15,76.77,76.12,76.77,5100.0,76.15,76.77,76.12,76.77,5100.0
2018-08-01 09:45:00,76.88,77.05,76.69,76.99,4810.0,76.88,77.05,76.69,76.99,4810.0
2018-08-01 09:50:00,77.02,77.12,76.91,76.94,2500.0,77.02,77.12,76.91,76.94,2500.0
2018-08-01 09:55:00,76.88,77.23,76.88,77.23,8024.0,76.88,77.23,76.88,77.23,8024.0
2018-08-01 10:00:00,77.24,77.24,76.75,76.75,9770.0,77.24,77.24,76.75,76.75,9770.0
2018-08-01 10:05:00,76.78,77.28,76.78,77.28,6605.0,76.78,77.28,76.78,77.28,6605.0
2018-08-01 10:10:00,77.29,77.35,77.11,77.21,4200.0,77.29,77.35,77.11,77.21,4200.0
2018-08-01 10:15:00,77.21,77.42,77.1,77.42,5388.0,77.21,77.42,77.1,77.42,5388.0
2018-08-01 10:20:00,77.54,77.54,77.31,77.48,2300.0,77.54,77.54,77.31,77.48,2300.0
2018-08-01 10:25:00,77.42,77.42,77.04,77.2,3888.0,77.42,77.42,77.04,77.2,3888.0
2018-08-01 10:30:00,77.16,77.22,77.01,77.16,7892.0,77.16,77.22,77.01,77.16,7892.0
2018-08-01 10:35:00,77.13,77.4,77.07,77.4,4100.0,77.13,77.4,77.07,77.4,4100.0
2018-08-01 10:40:00,77.36,77.42,77.3,77.42,6226.0,77.36,77.42,77.3,77.42,6226.0
2018-08-01 10:45:00,77.54,77.55,77.44,77.54,3307.0,77.54,77.55,77.44,77.54,3307.0
2018-08-01 10:50:00,77.51,77.58,77.12,77.22,7139.0,77.51,77.58,77.12,77.22,7139.0
2018-08-01 10:55:00,77.28,77.28,77.11,77.17,3822.0,77.28,77.28,77.11,77.17,3822.0
2018-08-01 11:00:00,77.15,77.29,77.08,77.29,6502.0,77.15,77.29,77.08,77.29,6502.0
2018-08-01 11:05:00,77.32,77.33,77.11,77.12,4247.0,77.32,77.33,77.11,77.12,4247.0
2018-08-01 11:10:00,77.13,77.23,77.11,77.18,4684.0,77.13,77.23,77.11,77.18,4684.0
2018-08-01 11:15:00,77.2,77.33,77.2,77.24,4294.0,77.2,77.33,77.2,77.24,4294.0
2018-08-01 11:20:00,77.24,77.45,77.21,77.45,17925.0,77.24,77.45,77.21,77.45,17925.0
2018-08-01 11:25:00,77.45,77.59,77.45,77.59,17015.0,77.45,77.59,77.45,77.59,17015.0
2018-08-01 11:30:00,77.53,77.56,77.34,77.4,8200.0,77.53,77.56,77.34,77.4,8200.0
2018-08-01 11:35:00,77.34,77.34,77.15,77.27,3500.0,77.34,77.34,77.15,77.27,3500.0
2018-08-01 11:40:00,77.21,77.21,77.02,77.03,1700.0,77.21,77.21,77.02,77.03,1700.0
2018-08-01 11:45:00,77.04,77.07,76.91,77.07,4402.0,77.04,77.07,76.91,77.07,4402.0
2018-08-01 11:50:00,77.09,77.18,76.88,77.16,4772.0,77.09,77.18,76.88,77.16,4772.0
2018-08-01 11:55:00,77.22,77.26,77.08,77.13,7950.0,77.22,77.26,77.08,77.13,7950.0
2018-08-01 12:00:00,77.1,77.57,77.1,77.57,3270.0,77.1,77.57,77.1,77.57,3270.0
2018-08-01 12:05:00,77.56,77.58,77.47,77.51,3127.0,77.56,77.58,77.47,77.51,3127.0
2018-08-01 12:10:00,77.46,77.58,77.46,77.56,1850.0,77.46,77.58,77.46,77.56,1850.0
2018-08-01 12:15:00,77.54,77.57,77.48,77.52,1450.0,77.54,77.57,77.48,77.52,1450.0
2018-08-01 12:20:00,77.51,77.53,77.31,77.36,7130.0,77.51,77.53,77.31,77.36,7130.0
2018-08-01 12:25:00,77.35,77.36,77.29,77.29,3000.0,77.35,77.36,77.29,77.29,3000.0
2018-08-01 12:30:00,77.29,77.45,77.26,77.44,8800.0,77.29,77.45,77.26,77.44,8800.0
2018-08-01 12:35:00,77.46,77.65,77.41,77.65,12700.0,77.46,77.65,77.41,77.65,12700.0
2018-08-01 12:40:00,77.6,77.65,77.52,77.65,5231.0,77.6,77.65,77.52,77.65,5231.0
2018-08-01 12:45:00,77.7,77.76,77.69,77.69,5604.0,77.7,77.76,77.69,77.69,5604.0
2018-08-01 12:50:00,77.72,77.72,77.66,77.68,4834.0,77.72,77.72,77.66,77.68,4834.0
2018-08-01 12:55:00,77.7,77.79,77.7,77.76,7300.0,77.7,77.79,77.7,77.76,7300.0
2018-08-01 13:00:00,77.75,77.89,77.75,77.87,9000.0,77.75,77.89,77.75,77.87,9000.0
2018-08-01 13:05:00,77.86,77.94,77.86,77.92,4000.0,77.86,77.94,77.86,77.92,4000.0
2018-08-01 13:10:00,77.91,77.94,77.86,77.87,6200.0,77.91,77.94,77.86,77.87,6200.0
2018-08-01 13:15:00,77.87,78.0,77.86,77.97,6060.0,77.87,78.0,77.86,77.97,6060.0
2018-08-01 13:20:00,77.99,78.19,77.97,78.13,40000.0,77.99,78.19,77.97,78.13,40000.0
2018-08-01 13:25:00,78.13,78.15,77.92,77.94,4500.0,78.13,78.15,77.92,77.94,4500.0
2018-08-01 13:30:00,77.96,78.05,77.96,78.05,1200.0,77.96,78.05,77.96,78.05,1200.0
2018-08-01 13:35:00,78.08,78.23,78.08,78.19,8429.0,78.08,78.23,78.08,78.19,8429.0
2018-08-01 13:40:00,78.2,78.21,78.01,78.02,9339.0,78.2,78.21,78.01,78.02,9339.0
2018-08-01 13:45:00,78.04,78.1,78.02,78.08,5229.0,78.04,78.1,78.02,78.08,5229.0
2018-08-01 13:50:00,78.07,78.21,78.07,78.19,6286.0,78.07,78.21,78.07,78.19,6286.0
2018-08-01 13:55:00,78.18,78.32,78.15,78.18,15021.0,78.18,78.32,78.15,78.18,15021.0
2018-08-01 14:00:00,78.14,78.29,78.13,78.23,10614.0,78.14,78.29,78.13,78.23,10614.0
2018-08-01 14:05:00,78.22,78.25,78.05,78.08,4830.0,78.22,78.25,78.05,78.08,4830.0
2018-08-01 14:10:00,78.03,78.15,77.94,78.15,10882.0,78.03,78.15,77.94,78.15,10882.0
2018-08-01 14:15:00,78.17,78.25,78.17,78.22,7230.0,78.17,78.25,78.17,78.22,7230.0
2018-08-01 14:20:00,78.23,78.31,78.14,78.26,5999.0,78.23,78.31,78.14,78.26,5999.0
2018-08-01 14:25:00,78.29,78.37,78.24,78.37,5010.0,78.29,78.37,78.24,78.37,5010.0
2018-08-01 14:30:00,78.4,78.46,78.3,78.33,12949.0,78.4,78.46,78.3,78.33,12949.0
2018-08-01 14:35:00,78.3,78.33,78.13,78.29,16049.0,78.3,78.33,78.13,78.29,16049.0
2018-08-01 14:40:00,78.27,78.39,78.08,78.15,5600.0,78.27,78.39,78.08,78.15,5600.0
2018-08-01 14:45:00,78.15,78.18,78.08,78.08,3054.0,78.15,78.18,78.08,78.08,3054.0
2018-08-01 14:50:00,78.12,78.16,78.05,78.05,7400.0,78.12,78.16,78.05,78.05,7400.0
2018-08-01 14:55:00,78.06,78.15,77.96,78.15,4849.0,78.06,78.15,77.96,78.15,4849.0
2018-08-01 15:00:00,78.16,78.24,78.11,78.11,5967.0,78.16,78.24,78.11,78.11,5967.0
2018-08-01 15:05:00,78.09,78.15,78.09,78.14,3707.0,78.09,78.15,78.09,78.14,3707.0
2018-08-01 15:10:00,78.14,78.15,78.06,78.14,7530.0,78.14,78.15,78.06,78.14,7530.0
2018-08-01 15:15:00,78.12,78.16,78.11,78.16,11363.0,78.12,78.16,78.11,78.16,11363.0
2018-08-01 15:20:00,78.15,78.25,78.15,78.22,9936.0,78.15,78.25,78.15,78.22,9936.0
2018-08-01 15:25:00,78.2,78.28,78.2,78.28,8872.0,78.2,78.28,78.2,78.28,8872.0
2018-08-01 15:30:00,78.26,78.27,78.22,78.25,11138.0,78.26,78.27,78.22,78.25,11138.0
2018-08-01 15:35:00,78.23,78.27,78.18,78.19,12661.0,78.23,78.27,78.18,78.19,12661.0
2018-08-01 15:40:00,78.19,78.28,78.17,78.28,14066.0,78.19,78.28,78.17,78.28,14066.0
2018-08-01 15:45:00,78.29,78.37,78.23,78.26,32748.0,78.29,78.37,78.23,78.26,32748.0
2018-08-01 15:50:00,78.26,78.3,78.22,78.29,23496.0,78.26,78.3,78.22,78.29,23496.0
2018-08-01 15:55:00,78.27,78.51,78.22,78.5,100261.0,78.27,78.51,78.22,78.5,100261.0
2018-08-02 09:30:00,78.09,78.09,77.8,77.84,32657.0,78.09,78.09,77.8,77.84,32657.0
2018-08-02 09:35:00,78.01,78.76,77.86,78.37,8393.0,78.01,78.76,77.86,78.37,8393.0
2018-08-02 09:40:00,78.37,78.4,78.21,78.25,4847.0,78.37,78.4,78.21,78.25,4847.0
2018-08-02 09:45:00,78.37,78.5,77.99,78.05,6113.0,78.37,78.5,77.99,78.05,6113.0
2018-08-02 09:50:00,77.96,78.56,77.84,78.55,7700.0,77.96,78.56,77.84,78.55,7700.0
2018-08-02 09:55:00,78.5,78.82,78.5,78.61,6833.0,78.5,78.82,78.5,78.61,6833.0
2018-08-02 10:00:00,78.59,78.82,78.51,78.51,6764.0,78.59,78.82,78.51,78.51,6764.0
2018-08-02 10:05:00,78.53,79.0,78.53,79.0,9540.0,78.53,79.0,78.53,79.0,9540.0
2018-08-02 10:10:00,79.02,79.04,78.6,78.6,3120.0,79.02,79.04,78.6,78.6,3120.0
2018-08-02 10:15:00,78.61,78.75,78.52,78.75,4812.0,78.61,78.75,78.52,78.75,4812.0
2018-08-02 10:20:00,78.72,78.84,78.61,78.61,2512.0,78.72,78.84,78.61,78.61,2512.0
2018-08-02 10:25:00,78.61,78.83,78.58,78.79,5850.0,78.61,78.83,78.58,78.79,5850.0
2018-08-02 10:30:00,78.74,78.81,78.65,78.65,1700.0,78.74,78.81,78.65,78.65,1700.0
2018-08-02 10:35:00,78.66,78.99,78.66,78.94,5400.0,78.66,78.99,78.66,78.94,5400.0
2018-08-02 10:40:00,78.91,79.32,78.87,79.31,7100.0,78.91,79.32,78.87,79.31,7100.0
2018-08-02 10:45:00,79.26,79.33,79.22,79.33,1400.0,79.26,79.33,79.22,79.33,1400.0
2018-08-02 10:50:00,79.33,79.5,79.21,79.21,4452.0,79.33,79.5,79.21,79.21,4452.0
2018-08-02 10:55:00,79.21,79.24,78.99,79.1,8116.0,79.21,79.24,78.99,79.1,8116.0
2018-08-02 11:00:00,79.14,79.22,78.87,78.93,5153.0,79.14,79.22,78.87,78.93,5153.0
2018-08-02 11:05:00,78.87,78.97,78.74,78.78,9253.0,78.87,78.97,78.74,78.78,9253.0
2018-08-02 11:10:00,78.83,79.1,78.76,79.1,9004.0,78.83,79.1,78.76,79.1,9004.0
2018-08-02 11:15:00,79.04,79.19,78.9,79.11,4291.0,79.04,79.19,78.9,79.11,4291.0
2018-08-02 11:20:00,79.07,79.19,79.07,79.14,5422.0,79.07,79.19,79.07,79.14,5422.0
2018-08-02 11:25:00,79.14,79.22,79.1,79.19,3700.0,79.14,79.22,79.1,79.19,3700.0
2018-08-02 11:30:00,79.24,79.31,79.18,79.24,4236.0,79.24,79.31,79.18,79.24,4236.0
2018-08-02 11:35:00,79.22,79.35,79.22,79.33,4972.0,79.22,79.35,79.22,79.33,4972.0
2018-08-02 11:40:00,79.28,79.29,79.19,79.29,1825.0,79.28,79.29,79.19,79.29,1825.0
2018-08-02 11:45:00,79.31,79.51,79.29,79.36,4527.0,79.31,79.51,79.29,79.36,4527.0
2018-08-02 11:50:00,79.33,79.43,79.28,79.4,5550.0,79.33,79.43,79.28,79.4,5550.0
2018-08-02 11:55:00,79.37,79.44,79.35,79.44,4508.0,79.37,79.44,79.35,79.44,4508.0
2018-08-02 12:00:00,79.43,79.43,79.27,79.31,4324.0,79.43,79.43,79.27,79.31,4324.0
2018-08-02 12:05:00,79.31,79.54,79.28,79.54,1800.0,79.31,79.54,79.28,79.54,1800.0
2018-08-02 12:10:00,79.55,79.69,79.54,79.65,4200.0,79.55,79.69,79.54,79.65,4200.0
2018-08-02 12:15:00,79.66,79.74,79.66,79.74,2606.0,79.66,79.74,79.66,79.74,2606.0
2018-08-02 12:20:00,79.73,79.84,79.71,79.84,2312.0,79.73,79.84,79.71,79.84,2312.0
2018-08-02 12:25:00,79.83,79.86,79.69,79.76,2421.0,79.83,79.86,79.69,79.76,2421.0
2018-08-02 12:30:00,79.77,79.78,79.57,79.6,2735.0,79.77,79.78,79.57,79.6,2735.0
2018-08-02 12:35:00,79.61,79.67,79.57,79.59,1900.0,79.61,79.67,79.57,79.59,1900.0
2018-08-02 12:40:00,79.61,79.72,79.6,79.72,850.0,79.61,79.72,79.6,79.72,850.0
2018-08-02 12:45:00,79.7,79.72,79.56,79.56,9631.0,79.7,79.72,79.56,79.56,9631.0
2018-08-02 12:50:00,79.56,79.58,79.51,79.53,5136.0,79.56,79.58,79.51,79.53,5136.0
2018-08-02 12:55:00,79.56,79.7,79.56,79.68,2115.0,79.56,79.7,79.56,79.68,2115.0
2018-08-02 13:00:00,79.7,79.91,79.7,79.91,2200.0,79.7,79.91,79.7,79.91,2200.0
2018-08-02 13:05:00,79.89,80.04,79.88,80.04,3687.0,79.89,80.04,79.88,80.04,3687.0
2018-08-02 13:10:00,80.04,80.13,80.01,80.08,9340.0,80.04,80.13,80.01,80.08,9340.0
2018-08-02 13:15:00,80.08,80.27,80.08,80.18,5047.0,80.08,80.27,80.08,80.18,5047.0
2018-08-02 13:20:00,80.16,80.27,80.09,80.13,7799.0,80.16,80.27,80.09,80.13,7799.0
2018-08-02 13:25:00,80.09,80.1,80.07,80.07,1600.0,80.09,80.1,80.07,80.07,1600.0
2018-08-02 13:30:00,80.09,80.1,79.99,80.02,3126.0,80.09,80.1,79.99,80.02,3126.0
2018-08-02 13:35:00,80.04,80.08,79.88,79.88,3000.0,80.04,80.08,79.88,79.88,3000.0
2018-08-02 13:40:00,79.95,80.08,79.91,80.08,11665.0,79.95,80.08,79.91,80.08,11665.0
2018-08-02 13:45:00,80.1,80.14,80.04,80.14,1800.0,80.1,80.14,80.04,80.14,1800.0
2018-08-02 13:50:00,80.14,80.14,80.04,80.05,4100.0,80.14,80.14,80.04,80.05,4100.0
2018-08-02 13:55:00,80.1,80.12,80.03,80.03,1400.0,80.1,80.12,80.03,80.03,1400.0
2018-08-02 14:00:00,79.98,80.12,79.96,80.12,1900.0,79.98,80.12,79.96,80.12,1900.0
2018-08-02 14:05:00,80.08,80.08,80.01,80.02,1400.0,80.08,80.08,80.01,80.02,1400.0
2018-08-02 14:10:00,80.03,80.13,80.0,80.03,9381.0,80.03,80.13,80.0,80.03,9381.0
2018-08-02 14:15:00,80.12,80.14,79.96,79.96,12681.0,80.12,80.14,79.96,79.96,12681.0
2018-08-02 14:20:00,79.95,80.09,79.94,80.09,5896.0,79.95,80.09,79.94,80.09,5896.0
2018-08-02 14:25:00,80.09,80.16,80.09,80.16,2900.0,80.09,80.16,80.09,80.16,2900.0
2018-08-02 14:30:00,80.16,80.2,80.11,80.17,1800.0,80.16,80.2,80.11,80.17,1800.0
2018-08-02 14:35:00,80.18,80.3,80.15,80.3,6511.0,80.18,80.3,80.15,80.3,6511.0
2018-08-02 14:40:00,80.3,80.31,80.2,80.2,4141.0,80.3,80.31,80.2,80.2,4141.0
2018-08-02 14:45:00,80.23,80.23,80.14,80.17,3104.0,80.23,80.23,80.14,80.17,3104.0
2018-08-02 14:50:00,80.16,80.18,80.14,80.14,2015.0,80.16,80.18,80.14,80.14,2015.0
2018-08-02 14:55:00,80.14,80.33,80.14,80.31,5302.0,80.14,80.33,80.14,80.31,5302.0
2018-08-02 15:00:00,80.31,80.34,80.17,80.22,4018.0,80.31,80.34,80.17,80.22,4018.0
2018-08-02 15:05:00,80.22,80.32,80.22,80.32,4575.0,80.22,80.32,80.22,80.32,4575.0
2018-08-02 15:10:00,80.28,80.28,80.21,80.22,4586.0,80.28,80.28,80.21,80.22,4586.0
2018-08-02 15:15:00,80.23,80.43,80.23,80.43,4628.0,80.23,80.43,80.23,80.43,4628.0
2018-08-02 15:20:00,80.44,80.44,80.28,80.31,6944.0,80.44,80.44,80.28,80.31,6944.0
2018-08-02 15:25:00,80.34,80.34,80.28,80.33,4425.0,80.34,80.34,80.28,80.33,4425.0
2018-08-02 15:30:00,80.34,80.36,80.31,80.31,3600.0,80.34,80.36,80.31,80.31,3600.0
2018-08-02 15:35:00,80.33,80.42,80.32,80.34,13169.0,80.33,80.42,80.32,80.34,13169.0
2018-08-02 15:40:00,80.34,80.48,80.34,80.48,9962.0,80.34,80.48,80.34,80.48,9962.0
2018-08-02 15:45:00,80.49,80.55,80.49,80.53,25555.0,80.49,80.55,80.49,80.53,25555.0
2018-08-02 15:50:00,80.53,80.62,80.51,80.62,21431.0,80.53,80.62,80.51,80.62,21431.0
2018-08-02 15:55:00,80.59,80.62,80.44,80.5,39067.0,80.59,80.62,80.44,80.5,39067.0
2018-08-03 09:30:00,80.32,80.39,79.91,80.11,17460.0,80.32,80.39,79.91,80.11,17460.0
2018-08-03 09:35:00,79.91,80.02,78.83,79.48,14743.0,79.91,80.02,78.83,79.48,14743.0
2018-08-03 09:40:00,79.69,79.69,79.21,79.21,2010.0,79.69,79.69,79.21,79.21,2010.0
2018-08-03 09:45:00,79.11,79.11,78.48,78.56,9264.0,79.11,79.11,78.48,78.56,9264.0
2018-08-03 09:50:00,78.64,79.2,78.43,79.07,7700.0,78.64,79.2,78.43,79.07,7700.0
2018-08-03 09:55:00,78.89,79.07,78.61,79.07,9390.0,78.89,79.07,78.61,79.07,9390.0
2018-08-03 10:00:00,79.12,79.24,79.05,79.24,2569.0,79.12,79.24,79.05,79.24,2569.0
2018-08-03 10:05:00,79.35,79.35,78.97,78.98,1716.0,79.35,79.35,78.97,78.98,1716.0
2018-08-03 10:10:00,78.98,79.18,78.76,78.76,5308.0,78.98,79.18,78.76,78.76,5308.0
2018-08-03 10:15:00,78.76,79.03,78.63,78.73,13458.0,78.76,79.03,78.63,78.73,13458.0
2018-08-03 10:20:00,78.72,78.94,78.65,78.89,20652.0,78.72,78.94,78.65,78.89,20652.0
2018-08-03 10:25:00,78.89,79.1,78.89,79.1,4836.0,78.89,79.1,78.89,79.1,4836.0
2018-08-03 10:30:00,79.14,79.14,78.98,79.03,2900.0,79.14,79.14,78.98,79.03,2900.0
2018-08-03 10:35:00,79.06,79.26,78.98,79.17,33929.0,79.06,79.26,78.98,79.17,33929.0
2018-08-03 10:40:00,79.12,79.15,78.99,79.14,7685.0,79.12,79.15,78.99,79.14,7685.0
2018-08-03 10:45:00,79.14,79.22,79.05,79.05,24105.0,79.14,79.22,79.05,79.05,24105.0
2018-08-03 10:50:00,79.1,79.28,78.95,79.18,17380.0,79.1,79.28,78.95,79.18,17380.0
2018-08-03 10:55:00,79.16,79.5,79.07,79.34,12454.0,79.16,79.5,79.07,79.34,12454.0
2018-08-03 11:00:00,79.28,79.33,79.1,79.21,17184.0,79.28,79.33,79.1,79.21,17184.0
2018-08-03 11:05:00,79.16,79.26,79.1,79.26,6961.0,79.16,79.26,79.1,79.26,6961.0
2018-08-03 11:10:00,79.31,79.44,79.31,79.44,3750.0,79.31,79.44,79.31,79.44,3750.0
2018-08-03 11:15:00,79.41,79.44,79.25,79.27,3470.0,79.41,79.44,79.25,79.27,3470.0
2018-08-03 11:20:00,79.32,79.46,79.32,79.39,8792.0,79.32,79.46,79.32,79.39,8792.0
2018-08-03 11:25:00,79.27,79.35,79.27,79.35,3425.0,79.27,79.35,79.27,79.35,3425.0
2018-08-03 11:30:00,79.3,79.46,79.14,79.44,14718.0,79.3,79.46,79.14,79.44,14718.0
2018-08-03 11:35:00,79.47,79.5,79.39,79.48,2690.0,79.47,79.5,79.39,79.48,2690.0
2018-08-03 11:40:00,79.49,79.56,79.43,79.43,5234.0,79.49,79.56,79.43,79.43,5234.0
2018-08-03 11:45:00,79.46,79.61,79.43,79.61,1815.0,79.46,79.61,79.43,79.61,1815.0
2018-08-03 11:50:00,79.56,79.71,79.49,79.7,5092.0,79.56,79.71,79.49,79.7,5092.0
2018-08-03 11:55:00,79.7,79.7,79.51,79.54,2400.0,79.7,79.7,79.51,79.54,2400.0
2018-08-03 12:00:00,79.61,79.7,79.59,79.69,32532.0,79.61,79.7,79.59,79.69,32532.0
2018-08-03 12:05:00,79.71,79.76,79.61,79.75,3715.0,79.71,79.76,79.61,79.75,3715.0
2018-08-03 12:10:00,79.78,79.9,79.71,79.88,3300.0,79.78,79.9,79.71,79.88,3300.0
2018-08-03 12:15:00,79.82,79.82,79.65,79.65,6234.0,79.82,79.82,79.65,79.65,6234.0
2018-08-03 12:20:00,79.67,79.73,79.6,79.6,2100.0,79.67,79.73,79.6,79.6,2100.0
2018-08-03 12:25:00,79.64,79.7,79.63,79.63,4200.0,79.64,79.7,79.63,79.63,4200.0
2018-08-03 12:30:00,79.64,79.79,79.61,79.79,3114.0,79.64,79.79,79.61,79.79,3114.0
2018-08-03 12:35:00,79.8,79.8,79.68,79.72,1950.0,79.8,79.8,79.68,79.72,1950.0
2018-08-03 12:40:00,79.71,79.72,79.59,79.59,7009.0,79.71,79.72,79.59,79.59,7009.0
2018-08-03 12:45:00,79.56,79.59,79.49,79.59,3040.0,79.56,79.59,79.49,79.59,3040.0
2018-08-03 12:50:00,79.59,79.59,79.47,79.54,3606.0,79.59,79.59,79.47,79.54,3606.0
2018-08-03 12:55:00,79.59,79.7,79.54,79.59,6500.0,79.59,79.7,79.54,79.59,6500.0
2018-08-03 13:00:00,79.64,79.67,79.57,79.64,14108.0,79.64,79.67,79.57,79.64,14108.0
2018-08-03 13:05:00,79.62,79.62,79.49,79.5,3918.0,79.62,79.62,79.49,79.5,3918.0
2018-08-03 13:10:00,79.53,79.66,79.52,79.63,6300.0,79.53,79.66,79.52,79.63,6300.0
2018-08-03 13:15:00,79.65,79.67,79.53,79.54,4200.0,79.65,79.67,79.53,79.54,4200.0
2018-08-03 13:20:00,79.54,79.67,79.54,79.62,7372.0,79.54,79.67,79.54,79.62,7372.0
2018-08-03 13:25:00,79.6,79.61,79.5,79.53,3222.0,79.6,79.61,79.5,79.53,3222.0
2018-08-03 13:30:00,79.56,79.56,79.43,79.53,5953.0,79.56,79.56,79.43,79.53,5953.0
2018-08-03 13:35:00,79.5,79.68,79.49,79.68,4864.0,79.5,79.68,79.49,79.68,4864.0
2018-08-03 13:40:00,79.7,79.75,79.65,79.75,2369.0,79.7,79.75,79.65,79.75,2369.0
2018-08-03 13:45:00,79.73,79.82,79.66,79.82,11074.0,79.73,79.82,79.66,79.82,11074.0
2018-08-03 13:50:00,79.84,80.0,79.83,80.0,9410.0,79.84,80.0,79.83,80.0,9410.0
2018-08-03 13:55:00,79.99,79.99,79.91,79.98,3225.0,79.99,79.99,79.91,79.98,3225.0
2018-08-03 14:00:00,79.94,79.97,79.81,79.84,4774.0,79.94,79.97,79.81,79.84,4774.0
2018-08-03 14:05:00,79.81,79.84,79.68,79.71,4519.0,79.81,79.84,79.68,79.71,4519.0
2018-08-03 14:10:00,79.7,79.74,79.64,79.65,8626.0,79.7,79.74,79.64,79.65,8626.0
2018-08-03 14:15:00,79.67,79.74,79.63,79.72,6696.0,79.67,79.74,79.63,79.72,6696.0
2018-08-03 14:20:00,79.69,79.79,79.69,79.78,7748.0,79.69,79.79,79.69,79.78,7748.0
2018-08-03 14:25:00,79.79,79.91,79.78,79.9,10910.0,79.79,79.91,79.78,79.9,10910.0
2018-08-03 14:30:00,79.88,79.89,79.71,79.71,18905.0,79.88,79.89,79.71,79.71,18905.0
2018-08-03 14:35:00,79.7,79.74,79.65,79.74,7125.0,79.7,79.74,79.65,79.74,7125.0
2018-08-03 14:40:00,79.74,79.8,79.74,79.78,3854.0,79.74,79.8,79.74,79.78,3854.0
2018-08-03 14:45:00,79.78,79.83,79.71,79.83,3238.0,79.78,79.83,79.71,79.83,3238.0
2018-08-03 14:50:00,79.82,79.83,79.71,79.73,4120.0,79.82,79.83,79.71,79.73,4120.0
2018-08-03 14:55:00,79.71,79.87,79.71,79.83,30990.0,79.71,79.87,79.71,79.83,30990.0
2018-08-03 15:00:00,79.85,79.87,79.82,79.86,3052.0,79.85,79.87,79.82,79.86,3052.0
2018-08-03 15:05:00,79.87,79.91,79.87,79.91,5162.0,79.87,79.91,79.87,79.91,5162.0
2018-08-03 15:10:00,79.91,79.92,79.82,79.83,4743.0,79.91,79.92,79.82,79.83,4743.0
2018-08-03 15:15:00,79.81,79.85,79.72,79.73,6036.0,79.81,79.85,79.72,79.73,6036.0
2018-08-03 15:20:00,79.73,79.79,79.72,79.76,4933.0,79.73,79.79,79.72,79.76,4933.0
2018-08-03 15:25:00,79.75,79.75,79.69,79.73,6368.0,79.75,79.75,79.69,79.73,6368.0
2018-08-03 15:30:00,79.73,79.81,79.7,79.81,6633.0,79.73,79.81,79.7,79.81,6633.0
2018-08-03 15:35:00,79.81,79.81,79.73,79.73,17300.0,79.81,79.81,79.73,79.73,17300.0
2018-08-03 15:40:00,79.72,79.73,79.68,79.69,9139.0,79.72,79.73,79.68,79.69,9139.0
2018-08-03 15:45:00,79.68,79.81,79.67,79.75,151331.0,79.68,79.81,79.67,79.75,151331.0
2018-08-03 15:50:00,79.75,79.77,79.67,79.67,18894.0,79.75,79.77,79.67,79.67,18894.0
2018-08-03 15:55:00,79.69,79.69,79.49,79.58,52398.0,79.69,79.69,79.49,79.58,52398.0
2018-08-06 09:30:00,79.02,79.07,78.4,78.57,14776.0,79.02,79.07,78.4,78.57,14776.0
2018-08-06 09:35:00,78.95,79.58,78.95,79.24,2397.0,78.95,79.58,78.95,79.24,2397.0
2018-08-06 09:40:00,79.34,79.63,79.27,79.42,2736.0,79.34,79.63,79.27,79.42,2736.0
2018-08-06 09:45:00,79.6,79.71,79.32,79.63,8683.0,79.6,79.71,79.32,79.63,8683.0
2018-08-06 09:50:00,79.59,79.89,79.44,79.65,4723.0,79.59,79.89,79.44,79.65,4723.0
2018-08-06 09:55:00,79.6,79.85,79.6,79.81,1435.0,79.6,79.85,79.6,79.81,1435.0
2018-08-06 10:00:00,79.81,80.12,79.74,80.11,2000.0,79.81,80.12,79.74,80.11,2000.0
2018-08-06 10:05:00,80.2,80.3,79.89,79.89,5600.0,80.2,80.3,79.89,79.89,5600.0
2018-08-06 10:10:00,79.87,80.11,79.77,79.81,27651.0,79.87,80.11,79.77,79.81,27651.0
2018-08-06 10:15:00,79.85,79.98,79.61,79.61,4465.0,79.85,79.98,79.61,79.61,4465.0
2018-08-06 10:20:00,79.65,79.65,79.43,79.5,5074.0,79.65,79.65,79.43,79.5,5074.0
2018-08-06 10:25:00,79.56,79.58,79.52,79.57,2000.0,79.56,79.58,79.52,79.57,2000.0
2018-08-06 10:30:00,79.55,79.65,79.43,79.51,2776.0,79.55,79.65,79.43,79.51,2776.0
2018-08-06 10:35:00,79.53,79.53,79.4,79.48,2011.0,79.53,79.53,79.4,79.48,2011.0
2018-08-06 10:40:00,79.55,79.55,79.45,79.52,2122.0,79.55,79.55,79.45,79.52,2122.0
2018-08-06 10:45:00,79.53,79.53,79.21,79.21,2372.0,79.53,79.53,79.21,79.21,2372.0
2018-08-06 10:50:00,79.14,79.36,79.12,79.3,3585.0,79.14,79.36,79.12,79.3,3585.0
2018-08-06 10:55:00,79.36,79.55,79.36,79.55,3085.0,79.36,79.55,79.36,79.55,3085.0
2018-08-06 11:00:00,79.6,79.72,79.58,79.63,3800.0,79.6,79.72,79.58,79.63,3800.0
2018-08-06 11:05:00,79.63,79.63,79.5,79.61,2966.0,79.63,79.63,79.5,79.61,2966.0
2018-08-06 11:10:00,79.64,79.73,79.64,79.72,1550.0,79.64,79.73,79.64,79.72,1550.0
2018-08-06 11:15:00,79.72,79.73,79.56,79.61,7322.0,79.72,79.73,79.56,79.61,7322.0
2018-08-06 11:20:00,79.69,79.91,79.69,79.87,1978.0,79.69,79.91,79.69,79.87,1978.0
2018-08-06 11:25:00,79.89,79.9,79.68,79.68,2914.0,79.89,79.9,79.68,79.68,2914.0
2018-08-06 11:30:00,79.72,79.96,79.68,79.95,3890.0,79.72,79.96,79.68,79.95,3890.0
2018-08-06 11:35:00,79.91,80.13,79.91,80.13,3759.0,79.91,80.13,79.91,80.13,3759.0
2018-08-06 11:40:00,80.09,80.2,80.06,80.2,2200.0,80.09,80.2,80.06,80.2,2200.0
2018-08-06 11:45:00,80.22,80.46,80.2,80.45,10672.0,80.22,80.46,80.2,80.45,10672.0
2018-08-06 11:50:00,80.43,80.58,80.07,80.11,8458.0,80.43,80.58,80.07,80.11,8458.0
2018-08-06 11:55:00,80.12,80.13,80.06,80.09,2200.0,80.12,80.13,80.06,80.09,2200.0
2018-08-06 12:00:00,80.02,80.09,80.01,80.01,1100.0,80.02,80.09,80.01,80.01,1100.0
2018-08-06 12:05:00,80.0,80.14,79.98,80.08,3068.0,80.0,80.14,79.98,80.08,3068.0
2018-08-06 12:10:00,80.15,80.3,80.11,80.27,4478.0,80.15,80.3,80.11,80.27,4478.0
2018-08-06 12:15:00,80.23,80.28,80.21,80.24,1169.0,80.23,80.28,80.21,80.24,1169.0
2018-08-06 12:20:00,80.22,80.28,80.17,80.25,3724.0,80.22,80.28,80.17,80.25,3724.0
2018-08-06 12:25:00,80.28,80.34,80.26,80.3,6431.0,80.28,80.34,80.26,80.3,6431.0
2018-08-06 12:30:00,80.34,80.37,80.26,80.37,2783.0,80.34,80.37,80.26,80.37,2783.0
2018-08-06 12:35:00,80.4,80.44,80.37,80.38,4044.0,80.4,80.44,80.37,80.38,4044.0
2018-08-06 12:40:00,80.38,80.38,80.27,80.35,2383.0,80.38,80.38,80.27,80.35,2383.0
2018-08-06 12:45:00,80.36,80.36,80.3,80.3,1116.0,80.36,80.36,80.3,80.3,1116.0
2018-08-06 12:50:00,80.34,80.41,80.34,80.41,4338.0,80.34,80.41,80.34,80.41,4338.0
2018-08-06 12:55:00,80.43,80.5,80.43,80.49,1742.0,80.43,80.5,80.43,80.49,1742.0
2018-08-06 13:00:00,80.5,80.55,80.5,80.53,2337.0,80.5,80.55,80.5,80.53,2337.0
2018-08-06 13:05:00,80.55,80.59,80.47,80.5,3280.0,80.55,80.59,80.47,80.5,3280.0
2018-08-06 13:10:00,80.52,80.67,80.51,80.54,2936.0,80.52,80.67,80.51,80.54,2936.0
2018-08-06 13:15:00,80.53,80.66,80.5,80.62,1705.0,80.53,80.66,80.5,80.62,1705.0
2018-08-06 13:20:00,80.67,80.75,80.65,80.71,2640.0,80.67,80.75,80.65,80.71,2640.0
2018-08-06 13:25:00,80.71,80.81,80.7,80.71,1428.0,80.71,80.81,80.7,80.71,1428.0
2018-08-06 13:30:00,80.72,80.73,80.51,80.51,3322.0,80.72,80.73,80.51,80.51,3322.0
2018-08-06 13:35:00,80.51,80.56,80.51,80.55,1495.0,80.51,80.56,80.51,80.55,1495.0
2018-08-06 13:40:00,80.51,80.53,80.5,80.51,1093.0,80.51,80.53,80.5,80.51,1093.0
2018-08-06 13:45:00,80.48,80.48,80.42,80.42,900.0,80.48,80.48,80.42,80.42,900.0
2018-08-06 13:50:00,80.41,80.41,80.36,80.36,3319.0,80.41,80.41,80.36,80.36,3319.0
2018-08-06 13:55:00,80.35,80.41,80.31,80.33,2021.0,80.35,80.41,80.31,80.33,2021.0
2018-08-06 14:00:00,80.32,80.4,80.32,80.4,1355.0,80.32,80.4,80.32,80.4,1355.0
2018-08-06 14:05:00,80.41,80.55,80.41,80.46,3384.0,80.41,80.55,80.41,80.46,3384.0
2018-08-06 14:10:00,80.51,80.55,80.5,80.54,1601.0,80.51,80.55,80.5,80.54,1601.0
2018-08-06 14:15:00,80.52,80.56,80.51,80.55,3166.0,80.52,80.56,80.51,80.55,3166.0
2018-08-06 14:20:00,80.55,80.55,80.49,80.51,2000.0,80.55,80.55,80.49,80.51,2000.0
2018-08-06 14:25:00,80.56,80.68,80.55,80.67,1815.0,80.56,80.68,80.55,80.67,1815.0
2018-08-06 14:30:00,80.64,80.65,80.64,80.65,546.0,80.64,80.65,80.64,80.65,546.0
2018-08-06 14:35:00,80.68,80.69,80.64,80.69,2476.0,80.68,80.69,80.64,80.69,2476.0
2018-08-06 14:40:00,80.66,80.71,80.64,80.69,1514.0,80.66,80.71,80.64,80.69,1514.0
2018-08-06 14:45:00,80.67,80.68,80.62,80.63,1790.0,80.67,80.68,80.62,80.63,1790.0
2018-08-06 14:50:00,80.64,80.71,80.64,80.7,2309.0,80.64,80.71,80.64,80.7,2309.0
2018-08-06 14:55:00,80.69,80.72,80.65,80.65,2142.0,80.69,80.72,80.65,80.65,2142.0
2018-08-06 15:00:00,80.63,80.64,80.61,80.61,2331.0,80.63,80.64,80.61,80.61,2331.0
2018-08-06 15:05:00,80.63,80.71,80.62,80.71,2525.0,80.63,80.71,80.62,80.71,2525.0
2018-08-06 15:10:00,80.7,80.76,80.7,80.75,1923.0,80.7,80.76,80.7,80.75,1923.0
2018-08-06 15:15:00,80.72,80.76,80.72,80.76,1000.0,80.72,80.76,80.72,80.76,1000.0
2018-08-06 15:20:00,80.73,80.74,80.67,80.73,5082.0,80.73,80.74,80.67,80.73,5082.0
2018-08-06 15:25:00,80.72,80.77,80.72,80.77,1556.0,80.72,80.77,80.72,80.77,1556.0
2018-08-06 15:30:00,80.75,80.78,80.73,80.77,3945.0,80.75,80.78,80.73,80.77,3945.0
2018-08-06 15:35:00,80.77,80.83,80.75,80.8,7760.0,80.77,80.83,80.75,80.8,7760.0
2018-08-06 15:40:00,80.78,80.85,80.78,80.79,6166.0,80.78,80.85,80.78,80.79,6166.0
2018-08-06 15:45:00,80.78,80.88,80.77,80.88,14419.0,80.78,80.88,80.77,80.88,14419.0
2018-08-06 15:50:00,80.88,80.92,80.86,80.86,13316.0,80.88,80.92,80.86,80.86,13316.0
2018-08-06 15:55:00,80.87,80.93,80.86,80.89,27412.0,80.87,80.93,80.86,80.89,27412.0
2018-08-07 09:30:00,81.16,81.62,81.03,81.62,16209.0,81.16,81.62,81.03,81.62,16209.0
2018-08-07 09:35:00,81.72,81.96,81.5,81.56,5912.0,81.72,81.96,81.5,81.56,5912.0
2018-08-07 09:40:00,81.5,81.79,81.3,81.39,4831.0,81.5,81.79,81.3,81.39,4831.0
2018-08-07 09:45:00,81.3,81.3,80.76,80.76,9861.0,81.3,81.3,80.76,80.76,9861.0
2018-08-07 09:50:00,80.69,81.16,80.6,80.99,5826.0,80.69,81.16,80.6,80.99,5826.0
2018-08-07 09:55:00,81.0,81.29,81.0,81.28,4454.0,81.0,81.29,81.0,81.28,4454.0
2018-08-07 10:00:00,81.16,81.28,81.16,81.19,717.0,81.16,81.28,81.16,81.19,717.0
2018-08-07 10:05:00,81.3,81.33,81.13,81.2,5855.0,81.3,81.33,81.13,81.2,5855.0
2018-08-07 10:10:00,81.2,81.24,81.16,81.23,1050.0,81.2,81.24,81.16,81.23,1050.0
2018-08-07 10:15:00,81.2,81.29,81.13,81.22,2766.0,81.2,81.29,81.13,81.22,2766.0
2018-08-07 10:20:00,81.17,81.3,81.05,81.3,4380.0,81.17,81.3,81.05,81.3,4380.0
2018-08-07 10:25:00,81.35,81.52,81.3,81.48,5179.0,81.35,81.52,81.3,81.48,5179.0
2018-08-07 10:30:00,81.53,81.65,81.34,81.44,4169.0,81.53,81.65,81.34,81.44,4169.0
2018-08-07 10:35:00,81.41,81.57,81.41,81.57,4150.0,81.41,81.57,81.41,81.57,4150.0
2018-08-07 10:40:00,81.46,81.48,81.2,81.23,16074.0,81.46,81.48,81.2,81.23,16074.0
2018-08-07 10:45:00,81.28,81.28,81.05,81.05,2700.0,81.28,81.28,81.05,81.05,2700.0
2018-08-07 10:50:00,81.0,81.16,80.98,81.12,5948.0,81.0,81.16,80.98,81.12,5948.0
2018-08-07 10:55:00,81.09,81.1,80.95,81.06,2200.0,81.09,81.1,80.95,81.06,2200.0
2018-08-07 11:00:00,81.02,81.25,80.95,81.25,1600.0,81.02,81.25,80.95,81.25,1600.0
2018-08-07 11:05:00,81.24,81.42,81.24,81.42,3463.0,81.24,81.42,81.24,81.42,3463.0
2018-08-07 11:10:00,81.33,81.4,81.25,81.39,16858.0,81.33,81.4,81.25,81.39,16858.0
2018-08-07 11:15:00,81.37,81.37,81.26,81.34,3113.0,81.37,81.37,81.26,81.34,3113.0
2018-08-07 11:20:00,81.34,81.34,81.24,81.26,1751.0,81.34,81.34,81.24,81.26,1751.0
2018-08-07 11:25:00,81.29,81.39,81.29,81.37,3300.0,81.29,81.39,81.29,81.37,3300.0
2018-08-07 11:30:00,81.36,81.36,81.29,81.32,2800.0,81.36,81.36,81.29,81.32,2800.0
2018-08-07 11:35:00,81.38,81.39,81.35,81.36,800.0,81.38,81.39,81.35,81.36,800.0
2018-08-07 11:40:00,81.37,81.44,81.36,81.43,1552.0,81.37,81.44,81.36,81.43,1552.0
2018-08-07 11:45:00,81.4,81.4,81.37,81.37,1500.0,81.4,81.4,81.37,81.37,1500.0
2018-08-07 11:50:00,81.36,81.44,81.36,81.42,2757.0,81.36,81.44,81.36,81.42,2757.0
2018-08-07 11:55:00,81.44,81.45,81.31,81.36,3970.0,81.44,81.45,81.31,81.36,3970.0
2018-08-07 12:00:00,81.38,81.38,81.29,81.31,2996.0,81.38,81.38,81.29,81.31,2996.0
2018-08-07 12:05:00,81.27,81.29,81.25,81.25,1710.0,81.27,81.29,81.25,81.25,1710.0
2018-08-07 12:10:00,81.28,81.37,81.25,81.37,3400.0,81.28,81.37,81.25,81.37,3400.0
2018-08-07 12:15:00,81.37,81.38,81.33,81.38,1100.0,81.37,81.38,81.33,81.38,1100.0
2018-08-07 12:20:00,81.41,81.42,81.34,81.34,2265.0,81.41,81.42,81.34,81.34,2265.0
2018-08-07 12:25:00,81.36,81.39,81.3,81.37,7833.0,81.36,81.39,81.3,81.37,7833.0
2018-08-07 12:30:00,81.31,81.31,81.25,81.3,2500.0,81.31,81.31,81.25,81.3,2500.0
2018-08-07 12:35:00,81.29,81.35,81.29,81.34,1500.0,81.29,81.35,81.29,81.34,1500.0
2018-08-07 12:40:00,81.32,81.37,81.31,81.35,2246.0,81.32,81.37,81.31,81.35,2246.0
2018-08-07 12:45:00,81.39,81.52,81.36,81.5,2760.0,81.39,81.52,81.36,81.5,2760.0
2018-08-07 12:50:00,81.47,81.51,81.46,81.51,3580.0,81.47,81.51,81.46,81.51,3580.0
2018-08-07 12:55:00,81.48,81.54,81.48,81.48,2145.0,81.48,81.54,81.48,81.48,2145.0
2018-08-07 13:00:00,81.5,81.5,81.41,81.44,1800.0,81.5,81.5,81.41,81.44,1800.0
2018-08-07 13:05:00,81.42,81.42,81.28,81.28,3538.0,81.42,81.42,81.28,81.28,3538.0
2018-08-07 13:10:00,81.32,81.46,81.32,81.39,6586.0,81.32,81.46,81.32,81.39,6586.0
2018-08-07 13:15:00,81.42,81.43,81.36,81.39,3300.0,81.42,81.43,81.36,81.39,3300.0
2018-08-07 13:20:00,81.37,81.4,81.36,81.4,1825.0,81.37,81.4,81.36,81.4,1825.0
2018-08-07 13:25:00,81.38,81.38,81.32,81.33,4674.0,81.38,81.38,81.32,81.33,4674.0
2018-08-07 13:30:00,81.36,81.55,81.36,81.48,6884.0,81.36,81.55,81.36,81.48,6884.0
2018-08-07 13:35:00,81.46,81.46,81.4,81.4,800.0,81.46,81.46,81.4,81.4,800.0
2018-08-07 13:40:00,81.4,81.46,81.4,81.43,1205.0,81.4,81.46,81.4,81.43,1205.0
2018-08-07 13:45:00,81.47,81.5,81.44,81.44,1800.0,81.47,81.5,81.44,81.44,1800.0
2018-08-07 13:50:00,81.41,81.57,81.41,81.46,4220.0,81.41,81.57,81.41,81.46,4220.0
2018-08-07 13:55:00,81.48,81.51,81.47,81.5,1719.0,81.48,81.51,81.47,81.5,1719.0
2018-08-07 14:00:00,81.49,81.56,81.49,81.55,2400.0,81.49,81.56,81.49,81.55,2400.0
2018-08-07 14:05:00,81.58,81.6,81.53,81.54,6622.0,81.58,81.6,81.53,81.54,6622.0
2018-08-07 14:10:00,81.52,81.52,81.44,81.44,2244.0,81.52,81.52,81.44,81.44,2244.0
2018-08-07 14:15:00,81.42,81.43,81.37,81.41,2566.0,81.42,81.43,81.37,81.41,2566.0
2018-08-07 14:20:00,81.41,81.44,81.38,81.41,4181.0,81.41,81.44,81.38,81.41,4181.0
2018-08-07 14:25:00,81.43,81.48,81.43,81.48,1400.0,81.43,81.48,81.43,81.48,1400.0
2018-08-07 14:30:00,81.46,81.47,81.4,81.47,1400.0,81.46,81.47,81.4,81.47,1400.0
2018-08-07 14:35:00,81.46,81.46,81.43,81.45,850.0,81.46,81.46,81.43,81.45,850.0
2018-08-07 14:40:00,81.43,81.45,81.43,81.44,350.0,81.43,81.45,81.43,81.44,350.0
2018-08-07 14:45:00,81.45,81.47,81.43,81.44,2731.0,81.45,81.47,81.43,81.44,2731.0
2018-08-07 14:50:00,81.46,81.53,81.45,81.51,9271.0,81.46,81.53,81.45,81.51,9271.0
2018-08-07 14:55:00,81.53,81.53,81.49,81.53,2050.0,81.53,81.53,81.49,81.53,2050.0
2018-08-07 15:00:00,81.49,81.5,81.39,81.4,3493.0,81.49,81.5,81.39,81.4,3493.0
2018-08-07 15:05:00,81.38,81.42,81.36,81.37,1894.0,81.38,81.42,81.36,81.37,1894.0
2018-08-07 15:10:00,81.41,81.42,81.37,81.42,2502.0,81.41,81.42,81.37,81.42,2502.0
2018-08-07 15:15:00,81.4,81.41,81.38,81.41,1727.0,81.4,81.41,81.38,81.41,1727.0
2018-08-07 15:20:00,81.41,81.47,81.41,81.47,4083.0,81.41,81.47,81.41,81.47,4083.0
2018-08-07 15:25:00,81.46,81.48,81.39,81.4,4523.0,81.46,81.48,81.39,81.4,4523.0
2018-08-07 15:30:00,81.4,81.41,81.35,81.36,2579.0,81.4,81.41,81.35,81.36,2579.0
2018-08-07 15:35:00,81.4,81.4,81.31,81.34,3944.0,81.4,81.4,81.31,81.34,3944.0
2018-08-07 15:40:00,81.33,81.33,81.24,81.25,4455.0,81.33,81.33,81.24,81.25,4455.0
2018-08-07 15:45:00,81.26,81.38,81.25,81.3,6167.0,81.26,81.38,81.25,81.3,6167.0
2018-08-07 15:50:00,81.31,81.34,81.29,81.31,5222.0,81.31,81.34,81.29,81.31,5222.0
2018-08-07 15:55:00,81.3,81.32,81.27,81.32,9154.0,81.3,81.32,81.27,81.32,9154.0
2018-08-08 09:30:00,81.88,81.91,80.82,81.36,12617.0,81.88,81.91,80.82,81.36,12617.0
2018-08-08 09:35:00,81.34,81.99,81.33,81.8,6072.0,81.34,81.99,81.33,81.8,6072.0
2018-08-08 09:40:00,81.64,81.64,81.4,81.41,1700.0,81.64,81.64,81.4,81.41,1700.0
2018-08-08 09:45:00,81.57,82.2,81.57,82.2,6562.0,81.57,82.2,81.57,82.2,6562.0
2018-08-08 09:50:00,82.17,82.22,81.89,81.98,7011.0,82.17,82.22,81.89,81.98,7011.0
2018-08-08 09:55:00,82.02,82.06,81.87,81.96,10543.0,82.02,82.06,81.87,81.96,10543.0
2018-08-08 10:00:00,82.01,82.2,81.92,82.17,13072.0,82.01,82.2,81.92,82.17,13072.0
2018-08-08 10:05:00,82.15,82.28,82.05,82.14,8527.0,82.15,82.28,82.05,82.14,8527.0
2018-08-08 10:10:00,82.24,82.26,82.13,82.2,2787.0,82.24,82.26,82.13,82.2,2787.0
2018-08-08 10:15:00,82.14,82.14,81.87,81.87,5800.0,82.14,82.14,81.87,81.87,5800.0
2018-08-08 10:20:00,81.88,81.96,81.64,81.64,4418.0,81.88,81.96,81.64,81.64,4418.0
2018-08-08 10:25:00,81.6,81.89,81.57,81.74,3420.0,81.6,81.89,81.57,81.74,3420.0
2018-08-08 10:30:00,81.73,81.87,81.68,81.77,2535.0,81.73,81.87,81.68,81.77,2535.0
2018-08-08 10:35:00,81.71,81.81,81.66,81.73,1463.0,81.71,81.81,81.66,81.73,1463.0
2018-08-08 10:40:00,81.76,81.91,81.73,81.82,2228.0,81.76,81.91,81.73,81.82,2228.0
2018-08-08 10:45:00,81.91,81.91,81.82,81.89,1250.0,81.91,81.91,81.82,81.89,1250.0
2018-08-08 10:50:00,81.89,82.07,81.86,82.07,3361.0,81.89,82.07,81.86,82.07,3361.0
2018-08-08 10:55:00,82.1,82.36,82.1,82.15,5794.0,82.1,82.36,82.1,82.15,5794.0
2018-08-08 11:00:00,82.09,82.28,82.08,82.27,1600.0,82.09,82.28,82.08,82.27,1600.0
2018-08-08 11:05:00,82.3,82.37,82.2,82.34,2649.0,82.3,82.37,82.2,82.34,2649.0
2018-08-08 11:10:00,82.28,82.29,82.18,82.19,1800.0,82.28,82.29,82.18,82.19,1800.0
2018-08-08 11:15:00,82.13,82.14,82.04,82.08,2501.0,82.13,82.14,82.04,82.08,2501.0
2018-08-08 11:20:00,82.08,82.08,81.8,81.82,5900.0,82.08,82.08,81.8,81.82,5900.0
2018-08-08 11:25:00,81.74,81.9,81.67,81.7,16473.0,81.74,81.9,81.67,81.7,16473.0
2018-08-08 11:30:00,81.73,81.86,81.73,81.82,3220.0,81.73,81.86,81.73,81.82,3220.0
2018-08-08 11:35:00,81.82,81.89,81.81,81.85,4422.0,81.82,81.89,81.81,81.85,4422.0
2018-08-08 11:40:00,81.91,81.91,81.8,81.83,2074.0,81.91,81.91,81.8,81.83,2074.0
2018-08-08 11:45:00,81.81,81.81,81.75,81.79,3206.0,81.81,81.81,81.75,81.79,3206.0
2018-08-08 11:50:00,81.79,81.79,81.62,81.66,2310.0,81.79,81.79,81.62,81.66,2310.0
2018-08-08 11:55:00,81.71,81.74,81.62,81.62,1400.0,81.71,81.74,81.62,81.62,1400.0
2018-08-08 12:00:00,81.62,81.69,81.59,81.66,2925.0,81.62,81.69,81.59,81.66,2925.0
2018-08-08 12:05:00,81.7,81.94,81.7,81.94,4200.0,81.7,81.94,81.7,81.94,4200.0
2018-08-08 12:10:00,81.92,81.98,81.92,81.97,1000.0,81.92,81.98,81.92,81.97,1000.0
2018-08-08 12:15:00,81.96,82.05,81.91,82.01,4781.0,81.96,82.05,81.91,82.01,4781.0
2018-08-08 12:20:00,82.03,82.1,81.97,81.97,1800.0,82.03,82.1,81.97,81.97,1800.0
2018-08-08 12:25:00,81.95,81.96,81.94,81.96,800.0,81.95,81.96,81.94,81.96,800.0
2018-08-08 12:30:00,81.98,82.13,81.98,82.08,2175.0,81.98,82.13,81.98,82.08,2175.0
2018-08-08 12:35:00,82.06,82.17,82.06,82.13,5130.0,82.06,82.17,82.06,82.13,5130.0
2018-08-08 12:40:00,82.16,82.18,82.07,82.08,2000.0,82.16,82.18,82.07,82.08,2000.0
2018-08-08 12:45:00,82.11,82.15,82.11,82.13,1376.0,82.11,82.15,82.11,82.13,1376.0
2018-08-08 12:50:00,82.15,82.16,81.99,82.0,2200.0,82.15,82.16,81.99,82.0,2200.0
2018-08-08 12:55:00,81.97,81.98,81.94,81.98,1449.0,81.97,81.98,81.94,81.98,1449.0
2018-08-08 13:00:00,81.96,82.09,81.96,82.09,3345.0,81.96,82.09,81.96,82.09,3345.0
2018-08-08 13:05:00,82.07,82.07,82.04,82.04,700.0,82.07,82.07,82.04,82.04,700.0
2018-08-08 13:10:00,82.07,82.09,82.07,82.09,300.0,82.07,82.09,82.07,82.09,300.0
2018-08-08 13:15:00,82.11,82.16,82.11,82.11,872.0,82.11,82.16,82.11,82.11,872.0
2018-08-08 13:20:00,82.12,82.15,82.1,82.15,1500.0,82.12,82.15,82.1,82.15,1500.0
2018-08-08 13:25:00,82.15,82.22,82.11,82.13,1899.0,82.15,82.22,82.11,82.13,1899.0
2018-08-08 13:30:00,82.12,82.22,82.11,82.14,1655.0,82.12,82.22,82.11,82.14,1655.0
2018-08-08 13:35:00,82.1,82.1,82.1,82.1,300.0,82.1,82.1,82.1,82.1,300.0
2018-08-08 13:40:00,82.1,82.1,82.06,82.07,1686.0,82.1,82.1,82.06,82.07,1686.0
2018-08-08 13:45:00,82.07,82.07,82.03,82.07,1865.0,82.07,82.07,82.03,82.07,1865.0
2018-08-08 13:50:00,82.08,82.12,82.07,82.08,1500.0,82.08,82.12,82.07,82.08,1500.0
2018-08-08 13:55:00,82.06,82.15,82.06,82.15,2787.0,82.06,82.15,82.06,82.15,2787.0
2018-08-08 14:00:00,82.16,82.16,82.08,82.1,1500.0,82.16,82.16,82.08,82.1,1500.0
2018-08-08 14:05:00,82.09,82.09,82.03,82.03,1300.0,82.09,82.09,82.03,82.03,1300.0
2018-08-08 14:10:00,82.02,82.03,81.93,82.03,2346.0,82.02,82.03,81.93,82.03,2346.0
2018-08-08 14:15:00,82.05,82.12,82.05,82.12,1300.0,82.05,82.12,82.05,82.12,1300.0
2018-08-08 14:20:00,82.1,82.19,82.1,82.11,1500.0,82.1,82.19,82.1,82.11,1500.0
2018-08-08 14:25:00,82.15,82.2,82.15,82.16,1500.0,82.15,82.2,82.15,82.16,1500.0
2018-08-08 14:30:00,82.16,82.17,82.04,82.04,2300.0,82.16,82.17,82.04,82.04,2300.0
2018-08-08 14:35:00,82.01,82.04,81.98,81.99,4977.0,82.01,82.04,81.98,81.99,4977.0
2018-08-08 14:40:00,81.99,82.02,81.96,82.01,5448.0,81.99,82.02,81.96,82.01,5448.0
2018-08-08 14:45:00,81.99,82.07,81.99,82.03,4200.0,81.99,82.07,81.99,82.03,4200.0
2018-08-08 14:50:00,82.04,82.05,81.99,81.99,2420.0,82.04,82.05,81.99,81.99,2420.0
2018-08-08 14:55:00,81.98,81.98,81.87,81.88,2400.0,81.98,81.98,81.87,81.88,2400.0
2018-08-08 15:00:00,81.9,81.93,81.87,81.91,4100.0,81.9,81.93,81.87,81.91,4100.0
2018-08-08 15:05:00,81.94,81.97,81.87,81.97,3800.0,81.94,81.97,81.87,81.97,3800.0
2018-08-08 15:10:00,81.94,82.0,81.93,82.0,3600.0,81.94,82.0,81.93,82.0,3600.0
2018-08-08 15:15:00,82.0,82.02,81.94,81.94,2700.0,82.0,82.02,81.94,81.94,2700.0
2018-08-08 15:20:00,81.93,81.97,81.91,81.91,4710.0,81.93,81.97,81.91,81.91,4710.0
2018-08-08 15:25:00,81.91,81.95,81.87,81.88,3666.0,81.91,81.95,81.87,81.88,3666.0
2018-08-08 15:30:00,81.91,81.98,81.87,81.98,6000.0,81.91,81.98,81.87,81.98,6000.0
2018-08-08 15:35:00,81.96,81.96,81.83,81.84,7500.0,81.96,81.96,81.83,81.84,7500.0
2018-08-08 15:40:00,81.82,81.97,81.81,81.93,21572.0,81.82,81.97,81.81,81.93,21572.0
2018-08-08 15:45:00,81.91,82.01,81.87,81.99,40603.0,81.91,82.01,81.87,81.99,40603.0
2018-08-08 15:50:00,82.02,82.17,82.02,82.11,37876.0,82.02,82.17,82.02,82.11,37876.0
2018-08-08 15:55:00,82.12,82.24,82.0,82.02,70038.0,82.12,82.24,82.0,82.02,70038.0
2018-08-09 09:30:00,81.8,82.34,81.7,82.25,13613.0,81.8,82.34,81.7,82.25,13613.0
2018-08-09 09:35:00,82.22,82.51,82.0,82.51,3350.0,82.22,82.51,82.0,82.51,3350.0
2018-08-09 09:40:00,82.58,82.86,82.58,82.7,4050.0,82.58,82.86,82.58,82.7,4050.0
2018-08-09 09:45:00,82.58,82.97,82.58,82.87,6266.0,82.58,82.97,82.58,82.87,6266.0
2018-08-09 09:50:00,82.86,82.96,82.82,82.96,2450.0,82.86,82.96,82.82,82.96,2450.0
2018-08-09 09:55:00,82.96,83.19,82.73,82.73,17170.0,82.96,83.19,82.73,82.73,17170.0
2018-08-09 10:00:00,82.59,82.92,82.59,82.88,3073.0,82.59,82.92,82.59,82.88,3073.0
2018-08-09 10:05:00,82.97,83.32,82.97,83.3,4216.0,82.97,83.32,82.97,83.3,4216.0
2018-08-09 10:10:00,83.23,83.33,83.12,83.3,6270.0,83.23,83.33,83.12,83.3,6270.0
2018-08-09 10:15:00,83.34,83.4,83.15,83.15,3000.0,83.34,83.4,83.15,83.15,3000.0
2018-08-09 10:20:00,83.15,83.24,83.14,83.19,4525.0,83.15,83.24,83.14,83.19,4525.0
2018-08-09 10:25:00,83.22,83.44,83.21,83.41,5291.0,83.22,83.44,83.21,83.41,5291.0
2018-08-09 10:30:00,83.37,83.43,83.32,83.4,4995.0,83.37,83.43,83.32,83.4,4995.0
2018-08-09 10:35:00,83.42,83.43,83.37,83.37,1550.0,83.42,83.43,83.37,83.37,1550.0
2018-08-09 10:40:00,83.34,83.52,83.33,83.5,6489.0,83.34,83.52,83.33,83.5,6489.0
2018-08-09 10:45:00,83.43,83.58,83.43,83.54,13076.0,83.43,83.58,83.43,83.54,13076.0
2018-08-09 10:50:00,83.56,83.58,83.48,83.54,10318.0,83.56,83.58,83.48,83.54,10318.0
2018-08-09 10:55:00,83.56,83.77,83.55,83.64,7623.0,83.56,83.77,83.55,83.64,7623.0
2018-08-09 11:00:00,83.65,83.8,83.65,83.74,5231.0,83.65,83.8,83.65,83.74,5231.0
2018-08-09 11:05:00,83.71,83.77,83.7,83.75,11021.0,83.71,83.77,83.7,83.75,11021.0
2018-08-09 11:10:00,83.75,83.83,83.73,83.79,3397.0,83.75,83.83,83.73,83.79,3397.0
2018-08-09 11:15:00,83.8,84.0,83.78,84.0,24084.0,83.8,84.0,83.78,84.0,24084.0
2018-08-09 11:20:00,83.99,84.07,83.95,84.05,8889.0,83.99,84.07,83.95,84.05,8889.0
2018-08-09 11:25:00,84.04,84.06,83.82,83.83,6822.0,84.04,84.06,83.82,83.83,6822.0
2018-08-09 11:30:00,83.78,83.85,83.72,83.77,4282.0,83.78,83.85,83.72,83.77,4282.0
2018-08-09 11:35:00,83.83,83.95,83.79,83.95,3390.0,83.83,83.95,83.79,83.95,3390.0
2018-08-09 11:40:00,83.93,83.97,83.89,83.89,2446.0,83.93,83.97,83.89,83.89,2446.0
2018-08-09 11:45:00,83.87,83.87,83.57,83.57,5475.0,83.87,83.87,83.57,83.57,5475.0
2018-08-09 11:50:00,83.54,83.57,83.45,83.53,3080.0,83.54,83.57,83.45,83.53,3080.0
2018-08-09 11:55:00,83.56,83.58,83.53,83.58,1760.0,83.56,83.58,83.53,83.58,1760.0
2018-08-09 12:00:00,83.58,83.65,83.57,83.61,3281.0,83.58,83.65,83.57,83.61,3281.0
2018-08-09 12:05:00,83.61,83.61,83.46,83.58,3861.0,83.61,83.61,83.46,83.58,3861.0
2018-08-09 12:10:00,83.61,83.64,83.59,83.62,1900.0,83.61,83.64,83.59,83.62,1900.0
2018-08-09 12:15:00,83.63,83.63,83.53,83.55,1611.0,83.63,83.63,83.53,83.55,1611.0
2018-08-09 12:20:00,83.53,83.53,83.48,83.48,1000.0,83.53,83.53,83.48,83.48,1000.0
2018-08-09 12:25:00,83.48,83.55,83.48,83.51,2175.0,83.48,83.55,83.48,83.51,2175.0
2018-08-09 12:30:00,83.48,83.53,83.47,83.53,2864.0,83.48,83.53,83.47,83.53,2864.0
2018-08-09 12:35:00,83.54,83.59,83.54,83.59,1200.0,83.54,83.59,83.54,83.59,1200.0
2018-08-09 12:40:00,83.59,83.61,83.57,83.61,2200.0,83.59,83.61,83.57,83.61,2200.0
2018-08-09 12:45:00,83.57,83.58,83.51,83.58,3047.0,83.57,83.58,83.51,83.58,3047.0
2018-08-09 12:50:00,83.56,83.63,83.56,83.59,1200.0,83.56,83.63,83.56,83.59,1200.0
2018-08-09 12:55:00,83.62,83.7,83.62,83.7,2925.0,83.62,83.7,83.62,83.7,2925.0
2018-08-09 13:00:00,83.7,83.71,83.65,83.67,2032.0,83.7,83.71,83.65,83.67,2032.0
2018-08-09 13:05:00,83.65,83.67,83.65,83.65,3705.0,83.65,83.67,83.65,83.65,3705.0
2018-08-09 13:10:00,83.65,83.7,83.63,83.66,4042.0,83.65,83.7,83.63,83.66,4042.0
2018-08-09 13:15:00,83.68,83.77,83.68,83.74,1782.0,83.68,83.77,83.68,83.74,1782.0
2018-08-09 13:20:00,83.73,83.73,83.62,83.67,3432.0,83.73,83.73,83.62,83.67,3432.0
2018-08-09 13:25:00,83.71,83.72,83.7,83.7,895.0,83.71,83.72,83.7,83.7,895.0
2018-08-09 13:30:00,83.73,83.78,83.69,83.75,4624.0,83.73,83.78,83.69,83.75,4624.0
2018-08-09 13:35:00,83.74,83.79,83.69,83.76,3425.0,83.74,83.79,83.69,83.76,3425.0
2018-08-09 13:40:00,83.73,83.73,83.7,83.71,700.0,83.73,83.73,83.7,83.71,700.0
2018-08-09 13:45:00,83.71,83.77,83.71,83.76,2281.0,83.71,83.77,83.71,83.76,2281.0
2018-08-09 13:50:00,83.76,83.76,83.71,83.73,2441.0,83.76,83.76,83.71,83.73,2441.0
2018-08-09 13:55:00,83.73,83.78,83.71,83.78,2500.0,83.73,83.78,83.71,83.78,2500.0
2018-08-09 14:00:00,83.76,83.77,83.71,83.76,3200.0,83.76,83.77,83.71,83.76,3200.0
2018-08-09 14:05:00,83.75,83.75,83.71,83.73,3388.0,83.75,83.75,83.71,83.73,3388.0
2018-08-09 14:10:00,83.73,83.73,83.7,83.72,1800.0,83.73,83.73,83.7,83.72,1800.0
2018-08-09 14:15:00,83.72,83.72,83.52,83.53,3338.0,83.72,83.72,83.52,83.53,3338.0
2018-08-09 14:20:00,83.52,83.52,83.42,83.44,3230.0,83.52,83.52,83.42,83.44,3230.0
2018-08-09 14:25:00,83.45,83.45,83.36,83.38,2528.0,83.45,83.45,83.36,83.38,2528.0
2018-08-09 14:30:00,83.38,83.45,83.38,83.42,4863.0,83.38,83.45,83.38,83.42,4863.0
2018-08-09 14:35:00,83.42,83.45,83.41,83.43,1668.0,83.42,83.45,83.41,83.43,1668.0
2018-08-09 14:40:00,83.43,83.47,83.38,83.41,2610.0,83.43,83.47,83.38,83.41,2610.0
2018-08-09 14:45:00,83.4,83.44,83.36,83.44,1900.0,83.4,83.44,83.36,83.44,1900.0
2018-08-09 14:50:00,83.44,83.45,83.4,83.44,1962.0,83.44,83.45,83.4,83.44,1962.0
2018-08-09 14:55:00,83.44,83.44,83.23,83.26,4795.0,83.44,83.44,83.23,83.26,4795.0
2018-08-09 15:00:00,83.26,83.27,83.24,83.25,1700.0,83.26,83.27,83.24,83.25,1700.0
2018-08-09 15:05:00,83.27,83.27,83.18,83.18,3798.0,83.27,83.27,83.18,83.18,3798.0
2018-08-09 15:10:00,83.17,83.24,83.16,83.18,9355.0,83.17,83.24,83.16,83.18,9355.0
2018-08-09 15:15:00,83.18,83.27,83.16,83.26,3467.0,83.18,83.27,83.16,83.26,3467.0
2018-08-09 15:20:00,83.27,83.32,83.25,83.31,5758.0,83.27,83.32,83.25,83.31,5758.0
2018-08-09 15:25:00,83.34,83.37,83.32,83.34,3700.0,83.34,83.37,83.32,83.34,3700.0
2018-08-09 15:30:00,83.34,83.39,83.28,83.28,6069.0,83.34,83.39,83.28,83.28,6069.0
2018-08-09 15:35:00,83.28,83.28,83.21,83.24,6239.0,83.28,83.28,83.21,83.24,6239.0
2018-08-09 15:40:00,83.23,83.24,83.2,83.22,4164.0,83.23,83.24,83.2,83.22,4164.0
2018-08-09 15:45:00,83.21,83.21,83.08,83.1,23522.0,83.21,83.21,83.08,83.1,23522.0
2018-08-09 15:50:00,83.11,83.16,83.07,83.12,18366.0,83.11,83.16,83.07,83.12,18366.0
2018-08-09 15:55:00,83.13,83.13,83.0,83.04,34975.0,83.13,83.13,83.0,83.04,34975.0
2018-08-10 09:30:00,82.57,82.7,81.68,82.7,10017.0,82.57,82.7,81.68,82.7,10017.0
2018-08-10 09:35:00,82.57,83.28,82.54,83.28,4057.0,82.57,83.28,82.54,83.28,4057.0
2018-08-10 09:40:00,83.21,83.54,83.1,83.5,4700.0,83.21,83.54,83.1,83.5,4700.0
2018-08-10 09:45:00,83.57,83.78,83.49,83.7,4250.0,83.57,83.78,83.49,83.7,4250.0
2018-08-10 09:50:00,83.62,83.66,83.26,83.26,4405.0,83.62,83.66,83.26,83.26,4405.0
2018-08-10 09:55:00,83.32,83.53,83.26,83.32,5501.0,83.32,83.53,83.26,83.32,5501.0
2018-08-10 10:00:00,83.29,83.44,83.16,83.44,1904.0,83.29,83.44,83.16,83.44,1904.0
2018-08-10 10:05:00,83.42,83.73,83.42,83.62,6378.0,83.42,83.73,83.42,83.62,6378.0
2018-08-10 10:10:00,83.76,83.96,83.69,83.96,8785.0,83.76,83.96,83.69,83.96,8785.0
2018-08-10 10:15:00,84.0,84.23,83.91,84.09,11688.0,84.0,84.23,83.91,84.09,11688.0
2018-08-10 10:20:00,84.05,84.31,84.04,84.15,6352.0,84.05,84.31,84.04,84.15,6352.0
2018-08-10 10:25:00,84.13,84.29,84.12,84.26,10085.0,84.13,84.29,84.12,84.26,10085.0
2018-08-10 10:30:00,84.23,84.5,84.22,84.42,6666.0,84.23,84.5,84.22,84.42,6666.0
2018-08-10 10:35:00,84.4,84.47,84.36,84.46,4047.0,84.4,84.47,84.36,84.46,4047.0
2018-08-10 10:40:00,84.38,84.41,84.29,84.31,5182.0,84.38,84.41,84.29,84.31,5182.0
2018-08-10 10:45:00,84.28,84.45,84.25,84.45,5767.0,84.28,84.45,84.25,84.45,5767.0
2018-08-10 10:50:00,84.38,84.44,84.27,84.4,6898.0,84.38,84.44,84.27,84.4,6898.0
2018-08-10 10:55:00,84.41,84.45,84.26,84.26,5362.0,84.41,84.45,84.26,84.26,5362.0
2018-08-10 11:00:00,84.2,84.33,84.17,84.17,5000.0,84.2,84.33,84.17,84.17,5000.0
2018-08-10 11:05:00,84.18,84.38,84.14,84.32,5368.0,84.18,84.38,84.14,84.32,5368.0
2018-08-10 11:10:00,84.27,84.32,84.17,84.32,5380.0,84.27,84.32,84.17,84.32,5380.0
2018-08-10 11:15:00,84.29,84.29,84.18,84.18,700.0,84.29,84.29,84.18,84.18,700.0
2018-08-10 11:20:00,84.19,84.19,84.12,84.14,926.0,84.19,84.19,84.12,84.14,926.0
2018-08-10 11:25:00,84.23,84.26,84.03,84.03,9221.0,84.23,84.26,84.03,84.03,9221.0
2018-08-10 11:30:00,84.02,84.14,84.01,84.14,3700.0,84.02,84.14,84.01,84.14,3700.0
2018-08-10 11:35:00,84.17,84.17,84.1,84.17,2250.0,84.17,84.17,84.1,84.17,2250.0
2018-08-10 11:40:00,84.12,84.12,84.08,84.08,1520.0,84.12,84.12,84.08,84.08,1520.0
2018-08-10 11:45:00,84.06,84.15,84.06,84.15,1333.0,84.06,84.15,84.06,84.15,1333.0
2018-08-10 11:50:00,84.11,84.33,84.1,84.2,11090.0,84.11,84.33,84.1,84.2,11090.0
2018-08-10 11:55:00,84.22,84.22,84.1,84.18,2472.0,84.22,84.22,84.1,84.18,2472.0
2018-08-10 12:00:00,84.11,84.11,84.03,84.06,2104.0,84.11,84.11,84.03,84.06,2104.0
2018-08-10 12:05:00,84.09,84.1,83.89,83.99,3707.0,84.09,84.1,83.89,83.99,3707.0
2018-08-10 12:10:00,83.95,83.97,83.89,83.89,955.0,83.95,83.97,83.89,83.89,955.0
2018-08-10 12:15:00,83.92,84.04,83.88,84.03,2305.0,83.92,84.04,83.88,84.03,2305.0
2018-08-10 12:20:00,84.01,84.13,84.01,84.13,1150.0,84.01,84.13,84.01,84.13,1150.0
2018-08-10 12:25:00,84.13,84.24,84.13,84.21,889.0,84.13,84.24,84.13,84.21,889.0
2018-08-10 12:30:00,84.22,84.35,84.22,84.35,2065.0,84.22,84.35,84.22,84.35,2065.0
2018-08-10 12:35:00,84.31,84.37,84.22,84.37,4200.0,84.31,84.37,84.22,84.37,4200.0
2018-08-10 12:40:00,84.31,84.36,84.29,84.33,2800.0,84.31,84.36,84.29,84.33,2800.0
2018-08-10 12:45:00,84.32,84.37,84.3,84.37,3326.0,84.32,84.37,84.3,84.37,3326.0
2018-08-10 12:50:00,84.37,84.38,84.31,84.38,2421.0,84.37,84.38,84.31,84.38,2421.0
2018-08-10 12:55:00,84.37,84.37,84.27,84.31,4120.0,84.37,84.37,84.27,84.31,4120.0
2018-08-10 13:00:00,84.27,84.27,84.14,84.14,2706.0,84.27,84.27,84.14,84.14,2706.0
2018-08-10 13:05:00,84.15,84.18,84.14,84.18,1661.0,84.15,84.18,84.14,84.18,1661.0
2018-08-10 13:10:00,84.17,84.17,84.13,84.16,1241.0,84.17,84.17,84.13,84.16,1241.0
2018-08-10 13:15:00,84.12,84.12,84.11,84.11,250.0,84.12,84.12,84.11,84.11,250.0
2018-08-10 13:20:00,84.05,84.05,83.98,83.99,1440.0,84.05,84.05,83.98,83.99,1440.0
2018-08-10 13:25:00,83.96,83.97,83.9,83.9,1396.0,83.96,83.97,83.9,83.9,1396.0
2018-08-10 13:30:00,83.89,83.9,83.81,83.81,650.0,83.89,83.9,83.81,83.81,650.0
2018-08-10 13:35:00,83.77,83.77,83.67,83.69,1800.0,83.77,83.77,83.67,83.69,1800.0
2018-08-10 13:40:00,83.7,83.77,83.66,83.72,1500.0,83.7,83.77,83.66,83.72,1500.0
2018-08-10 13:45:00,83.73,83.74,83.56,83.58,4635.0,83.73,83.74,83.56,83.58,4635.0
2018-08-10 13:50:00,83.57,83.59,83.56,83.56,400.0,83.57,83.59,83.56,83.56,400.0
2018-08-10 13:55:00,83.58,83.58,83.45,83.48,3386.0,83.58,83.58,83.45,83.48,3386.0
2018-08-10 14:00:00,83.52,83.64,83.5,83.6,3056.0,83.52,83.64,83.5,83.6,3056.0
2018-08-10 14:05:00,83.59,83.59,83.51,83.59,1585.0,83.59,83.59,83.51,83.59,1585.0
2018-08-10 14:10:00,83.61,83.69,83.6,83.68,900.0,83.61,83.69,83.6,83.68,900.0
2018-08-10 14:15:00,83.7,83.73,83.63,83.63,1500.0,83.7,83.73,83.63,83.63,1500.0
2018-08-10 14:20:00,83.66,83.66,83.62,83.64,2395.0,83.66,83.66,83.62,83.64,2395.0
2018-08-10 14:25:00,83.64,83.64,83.5,83.5,1350.0,83.64,83.64,83.5,83.5,1350.0
2018-08-10 14:30:00,83.54,83.56,83.49,83.49,952.0,83.54,83.56,83.49,83.49,952.0
2018-08-10 14:35:00,83.47,83.52,83.47,83.52,1464.0,83.47,83.52,83.47,83.52,1464.0
2018-08-10 14:40:00,83.5,83.55,83.49,83.53,3180.0,83.5,83.55,83.49,83.53,3180.0
2018-08-10 14:45:00,83.54,83.59,83.52,83.57,3201.0,83.54,83.59,83.52,83.57,3201.0
2018-08-10 14:50:00,83.59,83.63,83.58,83.61,850.0,83.59,83.63,83.58,83.61,850.0
2018-08-10 14:55:00,83.57,83.59,83.47,83.47,3548.0,83.57,83.59,83.47,83.47,3548.0
2018-08-10 15:00:00,83.45,83.49,83.35,83.48,6279.0,83.45,83.49,83.35,83.48,6279.0
2018-08-10 15:05:00,83.44,83.45,83.38,83.41,5001.0,83.44,83.45,83.38,83.41,5001.0
2018-08-10 15:10:00,83.39,83.44,83.38,83.44,3804.0,83.39,83.44,83.38,83.44,3804.0
2018-08-10 15:15:00,83.41,83.53,83.4,83.51,4517.0,83.41,83.53,83.4,83.51,4517.0
2018-08-10 15:20:00,83.53,83.6,83.49,83.54,5300.0,83.53,83.6,83.49,83.54,5300.0
2018-08-10 15:25:00,83.56,83.61,83.5,83.5,3846.0,83.56,83.61,83.5,83.5,3846.0
2018-08-10 15:30:00,83.53,83.58,83.51,83.55,7700.0,83.53,83.58,83.51,83.55,7700.0
2018-08-10 15:35:00,83.54,83.58,83.54,83.58,4161.0,83.54,83.58,83.54,83.58,4161.0
2018-08-10 15:40:00,83.56,83.56,83.46,83.54,5053.0,83.56,83.56,83.46,83.54,5053.0
2018-08-10 15:45:00,83.53,83.56,83.5,83.51,12030.0,83.53,83.56,83.5,83.51,12030.0
2018-08-10 15:50:00,83.51,83.56,83.49,83.5,7291.0,83.51,83.56,83.49,83.5,7291.0
2018-08-10 15:55:00,83.51,83.58,83.5,83.53,12414.0,83.51,83.58,83.5,83.53,12414.0
2018-08-13 09:30:00,83.57,83.75,83.57,83.75,6869.0,83.57,83.75,83.57,83.75,6869.0
2018-08-13 09:35:00,83.6,84.81,83.6,84.52,17988.0,83.6,84.81,83.6,84.52,17988.0
2018-08-13 09:40:00,84.62,84.82,84.51,84.69,7928.0,84.62,84.82,84.51,84.69,7928.0
2018-08-13 09:45:00,84.61,84.69,84.43,84.64,5513.0,84.61,84.69,84.43,84.64,5513.0
2018-08-13 09:50:00,84.65,85.21,84.65,85.16,66211.0,84.65,85.21,84.65,85.16,66211.0
2018-08-13 09:55:00,85.11,85.44,85.0,85.13,46770.0,85.11,85.44,85.0,85.13,46770.0
2018-08-13 10:00:00,85.22,85.75,85.11,85.45,21358.0,85.22,85.75,85.11,85.45,21358.0
2018-08-13 10:05:00,85.47,85.75,85.33,85.48,15705.0,85.47,85.75,85.33,85.48,15705.0
2018-08-13 10:10:00,85.49,85.97,85.49,85.75,36264.0,85.49,85.97,85.49,85.75,36264.0
2018-08-13 10:15:00,85.9,85.94,85.68,85.83,26550.0,85.9,85.94,85.68,85.83,26550.0
2018-08-13 10:20:00,85.78,85.79,85.44,85.53,23233.0,85.78,85.79,85.44,85.53,23233.0
2018-08-13 10:25:00,85.55,85.81,85.26,85.44,24009.0,85.55,85.81,85.26,85.44,24009.0
2018-08-13 10:30:00,85.45,85.52,85.23,85.36,22230.0,85.45,85.52,85.23,85.36,22230.0
2018-08-13 10:35:00,85.36,85.53,85.3,85.42,11256.0,85.36,85.53,85.3,85.42,11256.0
2018-08-13 10:40:00,85.46,85.48,85.16,85.19,9740.0,85.46,85.48,85.16,85.19,9740.0
2018-08-13 10:45:00,85.26,85.32,85.08,85.17,11687.0,85.26,85.32,85.08,85.17,11687.0
2018-08-13 10:50:00,85.12,85.51,85.12,85.49,8120.0,85.12,85.51,85.12,85.49,8120.0
2018-08-13 10:55:00,85.52,85.52,85.21,85.34,11015.0,85.52,85.52,85.21,85.34,11015.0
2018-08-13 11:00:00,85.31,85.54,85.24,85.54,16130.0,85.31,85.54,85.24,85.54,16130.0
2018-08-13 11:05:00,85.55,85.57,85.2,85.26,9095.0,85.55,85.57,85.2,85.26,9095.0
2018-08-13 11:10:00,85.21,85.3,84.81,84.84,13018.0,85.21,85.3,84.81,84.84,13018.0
2018-08-13 11:15:00,84.84,84.84,84.65,84.74,9333.0,84.84,84.84,84.65,84.74,9333.0
2018-08-13 11:20:00,84.72,84.88,84.65,84.85,4905.0,84.72,84.88,84.65,84.85,4905.0
2018-08-13 11:25:00,84.74,84.83,84.53,84.79,20802.0,84.74,84.83,84.53,84.79,20802.0
2018-08-13 11:30:00,84.81,84.82,84.56,84.75,10026.0,84.81,84.82,84.56,84.75,10026.0
2018-08-13 11:35:00,84.75,84.77,84.46,84.46,4200.0,84.75,84.77,84.46,84.46,4200.0
2018-08-13 11:40:00,84.49,84.5,84.3,84.34,11568.0,84.49,84.5,84.3,84.34,11568.0
2018-08-13 11:45:00,84.45,84.47,84.32,84.37,4383.0,84.45,84.47,84.32,84.37,4383.0
2018-08-13 11:50:00,84.32,84.33,84.23,84.26,3638.0,84.32,84.33,84.23,84.26,3638.0
2018-08-13 11:55:00,84.28,84.38,84.15,84.38,3150.0,84.28,84.38,84.15,84.38,3150.0
2018-08-13 12:00:00,84.41,84.47,84.4,84.47,803.0,84.41,84.47,84.4,84.47,803.0
2018-08-13 12:05:00,84.41,84.49,84.41,84.49,2125.0,84.41,84.49,84.41,84.49,2125.0
2018-08-13 12:10:00,84.47,84.72,84.45,84.68,9697.0,84.47,84.72,84.45,84.68,9697.0
2018-08-13 12:15:00,84.72,84.72,84.5,84.5,8930.0,84.72,84.72,84.5,84.5,8930.0
2018-08-13 12:20:00,84.5,84.53,84.25,84.25,8515.0,84.5,84.53,84.25,84.25,8515.0
2018-08-13 12:25:00,84.24,84.31,84.15,84.18,5174.0,84.24,84.31,84.15,84.18,5174.0
2018-08-13 12:30:00,84.17,84.18,84.05,84.08,2913.0,84.17,84.18,84.05,84.08,2913.0
2018-08-13 12:35:00,84.1,84.18,84.1,84.15,7028.0,84.1,84.18,84.1,84.15,7028.0
2018-08-13 12:40:00,84.16,84.23,84.09,84.13,10800.0,84.16,84.23,84.09,84.13,10800.0
2018-08-13 12:45:00,84.12,84.12,83.87,83.87,3510.0,84.12,84.12,83.87,83.87,3510.0
2018-08-13 12:50:00,83.9,83.96,83.83,83.92,3814.0,83.9,83.96,83.83,83.92,3814.0
2018-08-13 12:55:00,83.89,83.96,83.83,83.9,3300.0,83.89,83.96,83.83,83.9,3300.0
2018-08-13 13:00:00,83.92,83.98,83.77,83.78,5824.0,83.92,83.98,83.77,83.78,5824.0
2018-08-13 13:05:00,83.8,83.87,83.76,83.77,5000.0,83.8,83.87,83.76,83.77,5000.0
2018-08-13 13:10:00,83.8,83.9,83.76,83.84,5800.0,83.8,83.9,83.76,83.84,5800.0
2018-08-13 13:15:00,83.83,83.89,83.61,83.87,12019.0,83.83,83.89,83.61,83.87,12019.0
2018-08-13 13:20:00,83.87,83.95,83.87,83.92,1100.0,83.87,83.95,83.87,83.92,1100.0
2018-08-13 13:25:00,83.94,84.07,83.93,84.07,2514.0,83.94,84.07,83.93,84.07,2514.0
2018-08-13 13:30:00,84.08,84.23,84.08,84.14,3830.0,84.08,84.23,84.08,84.14,3830.0
2018-08-13 13:35:00,84.17,84.19,84.13,84.13,800.0,84.17,84.19,84.13,84.13,800.0
2018-08-13 13:40:00,84.08,84.19,84.08,84.13,2700.0,84.08,84.19,84.08,84.13,2700.0
2018-08-13 13:45:00,84.15,84.15,84.12,84.13,1900.0,84.15,84.15,84.12,84.13,1900.0
2018-08-13 13:50:00,84.17,84.28,84.15,84.28,2206.0,84.17,84.28,84.15,84.28,2206.0
2018-08-13 13:55:00,84.28,84.28,84.14,84.14,2977.0,84.28,84.28,84.14,84.14,2977.0
2018-08-13 14:00:00,84.18,84.4,84.18,84.37,7900.0,84.18,84.4,84.18,84.37,7900.0
2018-08-13 14:05:00,84.41,84.45,84.39,84.4,5375.0,84.41,84.45,84.39,84.4,5375.0
2018-08-13 14:10:00,84.41,84.47,84.4,84.45,9640.0,84.41,84.47,84.4,84.45,9640.0
2018-08-13 14:15:00,84.44,84.44,84.29,84.32,7300.0,84.44,84.44,84.29,84.32,7300.0
2018-08-13 14:20:00,84.29,84.39,84.29,84.39,5076.0,84.29,84.39,84.29,84.39,5076.0
2018-08-13 14:25:00,84.4,84.46,84.34,84.42,2952.0,84.4,84.46,84.34,84.42,2952.0
2018-08-13 14:30:00,84.41,84.44,84.18,84.19,9460.0,84.41,84.44,84.18,84.19,9460.0
2018-08-13 14:35:00,84.21,84.28,84.15,84.17,14755.0,84.21,84.28,84.15,84.17,14755.0
2018-08-13 14:40:00,84.21,84.36,84.2,84.31,5550.0,84.21,84.36,84.2,84.31,5550.0
2018-08-13 14:45:00,84.31,84.36,84.31,84.31,7374.0,84.31,84.36,84.31,84.31,7374.0
2018-08-13 14:50:00,84.31,84.34,84.02,84.02,6099.0,84.31,84.34,84.02,84.02,6099.0
2018-08-13 14:55:00,83.99,83.99,83.87,83.97,3700.0,83.99,83.99,83.87,83.97,3700.0
2018-08-13 15:00:00,83.97,84.09,83.95,84.06,8363.0,83.97,84.09,83.95,84.06,8363.0
2018-08-13 15:05:00,84.07,84.1,84.01,84.02,3715.0,84.07,84.1,84.01,84.02,3715.0
2018-08-13 15:10:00,84.04,84.09,83.91,83.95,5950.0,84.04,84.09,83.91,83.95,5950.0
2018-08-13 15:15:00,83.96,83.98,83.9,83.9,13468.0,83.96,83.98,83.9,83.9,13468.0
2018-08-13 15:20:00,83.9,83.93,83.81,83.83,7800.0,83.9,83.93,83.81,83.83,7800.0
2018-08-13 15:25:00,83.8,83.83,83.74,83.74,10350.0,83.8,83.83,83.74,83.74,10350.0
2018-08-13 15:30:00,83.73,83.74,83.6,83.64,10879.0,83.73,83.74,83.6,83.64,10879.0
2018-08-13 15:35:00,83.64,83.71,83.62,83.7,13831.0,83.64,83.71,83.62,83.7,13831.0
2018-08-13 15:40:00,83.69,83.8,83.69,83.78,6811.0,83.69,83.8,83.69,83.78,6811.0
2018-08-13 15:45:00,83.77,83.85,83.72,83.82,12040.0,83.77,83.85,83.72,83.82,12040.0
2018-08-13 15:50:00,83.82,83.83,83.67,83.7,22260.0,83.82,83.83,83.67,83.7,22260.0
2018-08-13 15:55:00,83.72,83.81,83.65,83.69,25549.0,83.72,83.81,83.65,83.69,25549.0
2018-08-14 09:30:00,83.86,84.05,83.86,83.93,7172.0,83.86,84.05,83.86,83.93,7172.0
2018-08-14 09:35:00,83.92,83.93,83.4,83.59,11815.0,83.92,83.93,83.4,83.59,11815.0
2018-08-14 09:40:00,83.65,83.7,83.2,83.41,15128.0,83.65,83.7,83.2,83.41,15128.0
2018-08-14 09:45:00,83.45,83.45,82.93,82.93,6659.0,83.45,83.45,82.93,82.93,6659.0
2018-08-14 09:50:00,82.88,83.05,82.54,82.67,7665.0,82.88,83.05,82.54,82.67,7665.0
2018-08-14 09:55:00,82.76,82.8,82.34,82.79,10765.0,82.76,82.8,82.34,82.79,10765.0
2018-08-14 10:00:00,82.75,83.04,82.68,82.85,5512.0,82.75,83.04,82.68,82.85,5512.0
2018-08-14 10:05:00,82.77,83.18,82.77,83.12,3810.0,82.77,83.18,82.77,83.12,3810.0
2018-08-14 10:10:00,83.17,83.53,83.06,83.52,6499.0,83.17,83.53,83.06,83.52,6499.0
2018-08-14 10:15:00,83.55,83.93,83.46,83.87,4588.0,83.55,83.93,83.46,83.87,4588.0
2018-08-14 10:20:00,83.8,83.87,83.4,83.4,3570.0,83.8,83.87,83.4,83.4,3570.0
2018-08-14 10:25:00,83.5,83.72,83.5,83.65,4255.0,83.5,83.72,83.5,83.65,4255.0
2018-08-14 10:30:00,83.67,84.0,83.67,84.0,4565.0,83.67,84.0,83.67,84.0,4565.0
2018-08-14 10:35:00,83.96,84.08,83.79,83.85,5659.0,83.96,84.08,83.79,83.85,5659.0
2018-08-14 10:40:00,83.85,83.85,83.73,83.74,2700.0,83.85,83.85,83.73,83.74,2700.0
2018-08-14 10:45:00,83.75,83.85,83.66,83.7,1800.0,83.75,83.85,83.66,83.7,1800.0
2018-08-14 10:50:00,83.81,84.1,83.75,83.97,2800.0,83.81,84.1,83.75,83.97,2800.0
2018-08-14 10:55:00,83.97,84.06,83.76,84.04,4336.0,83.97,84.06,83.76,84.04,4336.0
2018-08-14 11:00:00,84.07,84.15,84.02,84.06,3020.0,84.07,84.15,84.02,84.06,3020.0
2018-08-14 11:05:00,84.11,84.23,84.05,84.19,4252.0,84.11,84.23,84.05,84.19,4252.0
2018-08-14 11:10:00,84.23,84.53,84.22,84.51,6164.0,84.23,84.53,84.22,84.51,6164.0
2018-08-14 11:15:00,84.5,84.64,84.46,84.47,3500.0,84.5,84.64,84.46,84.47,3500.0
2018-08-14 11:20:00,84.47,84.68,84.47,84.65,2300.0,84.47,84.68,84.47,84.65,2300.0
2018-08-14 11:25:00,84.6,84.61,84.5,84.5,6413.0,84.6,84.61,84.5,84.5,6413.0
2018-08-14 11:30:00,84.54,84.54,84.41,84.41,2100.0,84.54,84.54,84.41,84.41,2100.0
2018-08-14 11:35:00,84.36,84.53,84.32,84.53,4659.0,84.36,84.53,84.32,84.53,4659.0
2018-08-14 11:40:00,84.53,84.6,84.47,84.56,6150.0,84.53,84.6,84.47,84.56,6150.0
2018-08-14 11:45:00,84.5,84.6,84.33,84.6,7610.0,84.5,84.6,84.33,84.6,7610.0
2018-08-14 11:50:00,84.65,84.65,84.5,84.51,7090.0,84.65,84.65,84.5,84.51,7090.0
2018-08-14 11:55:00,84.5,84.54,84.44,84.49,5765.0,84.5,84.54,84.44,84.49,5765.0
2018-08-14 12:00:00,84.54,84.55,84.46,84.46,1400.0,84.54,84.55,84.46,84.46,1400.0
2018-08-14 12:05:00,84.49,84.5,84.4,84.42,6375.0,84.49,84.5,84.4,84.42,6375.0
2018-08-14 12:10:00,84.46,84.47,84.42,84.47,3088.0,84.46,84.47,84.42,84.47,3088.0
2018-08-14 12:15:00,84.45,84.5,84.43,84.5,4651.0,84.45,84.5,84.43,84.5,4651.0
2018-08-14 12:20:00,84.49,84.49,84.39,84.43,3719.0,84.49,84.49,84.39,84.43,3719.0
2018-08-14 12:25:00,84.42,84.46,84.38,84.38,1203.0,84.42,84.46,84.38,84.38,1203.0
2018-08-14 12:30:00,84.38,84.38,84.26,84.26,1850.0,84.38,84.38,84.26,84.26,1850.0
2018-08-14 12:35:00,84.24,84.4,84.24,84.39,6873.0,84.24,84.4,84.24,84.39,6873.0
2018-08-14 12:40:00,84.39,84.48,84.38,84.44,2910.0,84.39,84.48,84.38,84.44,2910.0
2018-08-14 12:45:00,84.46,84.56,84.46,84.52,2764.0,84.46,84.56,84.46,84.52,2764.0
2018-08-14 12:50:00,84.57,84.58,84.3,84.36,3921.0,84.57,84.58,84.3,84.36,3921.0
2018-08-14 12:55:00,84.34,84.43,84.34,84.35,2150.0,84.34,84.43,84.34,84.35,2150.0
2018-08-14 13:00:00,84.35,84.46,84.35,84.45,2055.0,84.35,84.46,84.35,84.45,2055.0
2018-08-14 13:05:00,84.39,84.48,84.34,84.48,5735.0,84.39,84.48,84.34,84.48,5735.0
2018-08-14 13:10:00,84.49,84.49,84.38,84.44,1190.0,84.49,84.49,84.38,84.44,1190.0
2018-08-14 13:15:00,84.44,84.44,84.38,84.38,2359.0,84.44,84.44,84.38,84.38,2359.0
2018-08-14 13:20:00,84.38,84.43,84.33,84.42,12400.0,84.38,84.43,84.33,84.42,12400.0
2018-08-14 13:25:00,84.41,84.5,84.39,84.48,12550.0,84.41,84.5,84.39,84.48,12550.0
2018-08-14 13:30:00,84.48,84.51,84.46,84.49,1400.0,84.48,84.51,84.46,84.49,1400.0
2018-08-14 13:35:00,84.52,84.65,84.52,84.65,2513.0,84.52,84.65,84.52,84.65,2513.0
2018-08-14 13:40:00,84.65,84.69,84.61,84.61,2737.0,84.65,84.69,84.61,84.61,2737.0
2018-08-14 13:45:00,84.61,84.64,84.6,84.62,2085.0,84.61,84.64,84.6,84.62,2085.0
2018-08-14 13:50:00,84.59,84.59,84.5,84.51,2000.0,84.59,84.59,84.5,84.51,2000.0
2018-08-14 13:55:00,84.52,84.56,84.47,84.48,3400.0,84.52,84.56,84.47,84.48,3400.0
2018-08-14 14:00:00,84.49,84.56,84.49,84.51,1100.0,84.49,84.56,84.49,84.51,1100.0
2018-08-14 14:05:00,84.5,84.52,84.38,84.42,3888.0,84.5,84.52,84.38,84.42,3888.0
2018-08-14 14:10:00,84.42,84.47,84.38,84.47,2329.0,84.42,84.47,84.38,84.47,2329.0
2018-08-14 14:15:00,84.5,84.57,84.44,84.57,5124.0,84.5,84.57,84.44,84.57,5124.0
2018-08-14 14:20:00,84.57,84.57,84.5,84.5,4002.0,84.57,84.57,84.5,84.5,4002.0
2018-08-14 14:25:00,84.51,84.55,84.5,84.52,1314.0,84.51,84.55,84.5,84.52,1314.0
2018-08-14 14:30:00,84.56,84.62,84.56,84.61,2400.0,84.56,84.62,84.56,84.61,2400.0
2018-08-14 14:35:00,84.61,84.7,84.6,84.67,4700.0,84.61,84.7,84.6,84.67,4700.0
2018-08-14 14:40:00,84.66,84.67,84.58,84.6,5017.0,84.66,84.67,84.58,84.6,5017.0
2018-08-14 14:45:00,84.63,84.66,84.6,84.63,6390.0,84.63,84.66,84.6,84.63,6390.0
2018-08-14 14:50:00,84.64,84.68,84.63,84.68,2100.0,84.64,84.68,84.63,84.68,2100.0
2018-08-14 14:55:00,84.7,84.76,84.67,84.74,6969.0,84.7,84.76,84.67,84.74,6969.0
2018-08-14 15:00:00,84.74,84.77,84.72,84.75,2550.0,84.74,84.77,84.72,84.75,2550.0
2018-08-14 15:05:00,84.73,84.88,84.73,84.88,8336.0,84.73,84.88,84.73,84.88,8336.0
2018-08-14 15:10:00,84.88,84.88,84.82,84.86,7450.0,84.88,84.88,84.82,84.86,7450.0
2018-08-14 15:15:00,84.87,84.93,84.85,84.9,6725.0,84.87,84.93,84.85,84.9,6725.0
2018-08-14 15:20:00,84.9,84.9,84.83,84.9,5302.0,84.9,84.9,84.83,84.9,5302.0
2018-08-14 15:25:00,84.91,84.95,84.9,84.93,6280.0,84.91,84.95,84.9,84.93,6280.0
2018-08-14 15:30:00,84.92,84.96,84.9,84.95,9815.0,84.92,84.96,84.9,84.95,9815.0
2018-08-14 15:35:00,84.97,85.05,84.95,85.02,23224.0,84.97,85.05,84.95,85.02,23224.0
2018-08-14 15:40:00,85.02,85.02,84.91,84.91,9665.0,85.02,85.02,84.91,84.91,9665.0
2018-08-14 15:45:00,84.89,85.01,84.86,85.01,25067.0,84.89,85.01,84.86,85.01,25067.0
2018-08-14 15:50:00,85.02,85.04,84.93,85.01,20178.0,85.02,85.04,84.93,85.01,20178.0
2018-08-14 15:55:00,85.01,85.02,84.96,84.98,41560.0,85.01,85.02,84.96,84.98,41560.0
2018-08-15 09:30:00,84.38,84.56,84.05,84.29,17065.0,84.38,84.56,84.05,84.29,17065.0
2018-08-15 09:35:00,84.45,85.03,84.45,84.82,10280.0,84.45,85.03,84.45,84.82,10280.0
2018-08-15 09:40:00,85.04,85.34,84.75,84.82,11162.0,85.04,85.34,84.75,84.82,11162.0
2018-08-15 09:45:00,84.81,84.94,84.6,84.94,6398.0,84.81,84.94,84.6,84.94,6398.0
2018-08-15 09:50:00,84.88,85.2,84.83,84.92,13480.0,84.88,85.2,84.83,84.92,13480.0
2018-08-15 09:55:00,84.8,84.8,84.3,84.34,3795.0,84.8,84.8,84.3,84.34,3795.0
2018-08-15 10:00:00,84.27,84.27,83.78,83.8,10961.0,84.27,84.27,83.78,83.8,10961.0
2018-08-15 10:05:00,83.67,83.9,83.51,83.7,6527.0,83.67,83.9,83.51,83.7,6527.0
2018-08-15 10:10:00,83.64,83.67,83.48,83.56,13867.0,83.64,83.67,83.48,83.56,13867.0
2018-08-15 10:15:00,83.55,83.55,83.13,83.26,8045.0,83.55,83.55,83.13,83.26,8045.0
2018-08-15 10:20:00,83.19,83.3,83.04,83.14,6680.0,83.19,83.3,83.04,83.14,6680.0
2018-08-15 10:25:00,83.01,83.15,82.75,82.75,7100.0,83.01,83.15,82.75,82.75,7100.0
2018-08-15 10:30:00,82.75,83.21,82.68,83.1,11606.0,82.75,83.21,82.68,83.1,11606.0
2018-08-15 10:35:00,83.2,83.63,83.07,83.63,5537.0,83.2,83.63,83.07,83.63,5537.0
2018-08-15 10:40:00,83.65,83.73,83.48,83.56,8635.0,83.65,83.73,83.48,83.56,8635.0
2018-08-15 10:45:00,83.47,83.75,83.45,83.6,6996.0,83.47,83.75,83.45,83.6,6996.0
2018-08-15 10:50:00,83.54,83.56,83.41,83.56,2866.0,83.54,83.56,83.41,83.56,2866.0
2018-08-15 10:55:00,83.46,83.51,83.27,83.27,1600.0,83.46,83.51,83.27,83.27,1600.0
2018-08-15 11:00:00,83.24,83.38,83.22,83.31,3433.0,83.24,83.38,83.22,83.31,3433.0
2018-08-15 11:05:00,83.29,83.44,83.15,83.44,2388.0,83.29,83.44,83.15,83.44,2388.0
2018-08-15 11:10:00,83.46,83.64,83.46,83.64,1379.0,83.46,83.64,83.46,83.64,1379.0
2018-08-15 11:15:00,83.71,83.82,83.59,83.77,2204.0,83.71,83.82,83.59,83.77,2204.0
2018-08-15 11:20:00,83.8,83.83,83.64,83.75,2151.0,83.8,83.83,83.64,83.75,2151.0
2018-08-15 11:25:00,83.85,84.02,83.8,83.98,4051.0,83.85,84.02,83.8,83.98,4051.0
2018-08-15 11:30:00,83.88,84.02,83.86,84.02,1850.0,83.88,84.02,83.86,84.02,1850.0
2018-08-15 11:35:00,84.08,84.15,83.92,83.95,6400.0,84.08,84.15,83.92,83.95,6400.0
2018-08-15 11:40:00,83.78,83.78,83.55,83.55,3994.0,83.78,83.78,83.55,83.55,3994.0
2018-08-15 11:45:00,83.56,83.61,83.39,83.5,21090.0,83.56,83.61,83.39,83.5,21090.0
2018-08-15 11:50:00,83.5,83.5,83.3,83.3,1870.0,83.5,83.5,83.3,83.3,1870.0
2018-08-15 11:55:00,83.26,83.33,83.11,83.12,4223.0,83.26,83.33,83.11,83.12,4223.0
2018-08-15 12:00:00,83.13,83.14,83.04,83.06,9494.0,83.13,83.14,83.04,83.06,9494.0
2018-08-15 12:05:00,83.01,83.16,82.98,83.1,15148.0,83.01,83.16,82.98,83.1,15148.0
2018-08-15 12:10:00,83.12,83.19,83.06,83.19,6350.0,83.12,83.19,83.06,83.19,6350.0
2018-08-15 12:15:00,83.12,83.13,83.01,83.08,4025.0,83.12,83.13,83.01,83.08,4025.0
2018-08-15 12:20:00,83.01,83.11,82.96,83.1,4900.0,83.01,83.11,82.96,83.1,4900.0
2018-08-15 12:25:00,83.11,83.12,83.06,83.08,16351.0,83.11,83.12,83.06,83.08,16351.0
2018-08-15 12:30:00,83.13,83.34,83.07,83.3,30052.0,83.13,83.34,83.07,83.3,30052.0
2018-08-15 12:35:00,83.33,83.35,83.2,83.26,6701.0,83.33,83.35,83.2,83.26,6701.0
2018-08-15 12:40:00,83.3,83.3,83.07,83.07,6893.0,83.3,83.3,83.07,83.07,6893.0
2018-08-15 12:45:00,83.08,83.12,83.05,83.09,2900.0,83.08,83.12,83.05,83.09,2900.0
2018-08-15 12:50:00,83.06,83.15,83.02,83.06,2081.0,83.06,83.15,83.02,83.06,2081.0
2018-08-15 12:55:00,83.04,83.05,83.04,83.05,200.0,83.04,83.05,83.04,83.05,200.0
2018-08-15 13:00:00,83.1,83.16,83.08,83.1,3800.0,83.1,83.16,83.08,83.1,3800.0
2018-08-15 13:05:00,83.1,83.24,83.08,83.1,24113.0,83.1,83.24,83.08,83.1,24113.0
2018-08-15 13:10:00,83.06,83.15,83.01,83.07,7818.0,83.06,83.15,83.01,83.07,7818.0
2018-08-15 13:15:00,83.04,83.05,82.99,83.02,2197.0,83.04,83.05,82.99,83.02,2197.0
2018-08-15 13:20:00,82.96,83.02,82.92,82.92,2960.0,82.96,83.02,82.92,82.92,2960.0
2018-08-15 13:25:00,82.92,82.92,82.85,82.9,2050.0,82.92,82.92,82.85,82.9,2050.0
2018-08-15 13:30:00,82.9,82.93,82.86,82.89,3200.0,82.9,82.93,82.86,82.89,3200.0
2018-08-15 13:35:00,82.86,82.97,82.86,82.97,3116.0,82.86,82.97,82.86,82.97,3116.0
2018-08-15 13:40:00,82.95,82.97,82.94,82.97,6215.0,82.95,82.97,82.94,82.97,6215.0
2018-08-15 13:45:00,82.95,83.02,82.91,82.91,9560.0,82.95,83.02,82.91,82.91,9560.0
2018-08-15 13:50:00,82.94,82.99,82.92,82.99,1400.0,82.94,82.99,82.92,82.99,1400.0
2018-08-15 13:55:00,82.99,83.0,82.89,82.93,2308.0,82.99,83.0,82.89,82.93,2308.0
2018-08-15 14:00:00,82.92,82.93,82.87,82.89,4290.0,82.92,82.93,82.87,82.89,4290.0
2018-08-15 14:05:00,82.88,82.88,82.6,82.67,4254.0,82.88,82.88,82.6,82.67,4254.0
2018-08-15 14:10:00,82.7,82.7,82.59,82.59,2400.0,82.7,82.7,82.59,82.59,2400.0
2018-08-15 14:15:00,82.61,82.67,82.58,82.66,2234.0,82.61,82.67,82.58,82.66,2234.0
2018-08-15 14:20:00,82.63,82.86,82.63,82.84,3864.0,82.63,82.86,82.63,82.84,3864.0
2018-08-15 14:25:00,82.83,82.83,82.61,82.61,5745.0,82.83,82.83,82.61,82.61,5745.0
2018-08-15 14:30:00,82.67,82.7,82.65,82.7,689.0,82.67,82.7,82.65,82.7,689.0
2018-08-15 14:35:00,82.77,82.8,82.7,82.71,3893.0,82.77,82.8,82.7,82.71,3893.0
2018-08-15 14:40:00,82.72,82.8,82.71,82.74,7689.0,82.72,82.8,82.71,82.74,7689.0
2018-08-15 14:45:00,82.76,82.77,82.65,82.74,4478.0,82.76,82.77,82.65,82.74,4478.0
2018-08-15 14:50:00,82.75,82.81,82.72,82.76,12553.0,82.75,82.81,82.72,82.76,12553.0
2018-08-15 14:55:00,82.76,82.82,82.69,82.81,8521.0,82.76,82.82,82.69,82.81,8521.0
2018-08-15 15:00:00,82.81,83.0,82.8,82.93,3714.0,82.81,83.0,82.8,82.93,3714.0
2018-08-15 15:05:00,82.98,83.05,82.97,83.0,3100.0,82.98,83.05,82.97,83.0,3100.0
2018-08-15 15:10:00,82.99,82.99,82.82,82.82,5341.0,82.99,82.99,82.82,82.82,5341.0
2018-08-15 15:15:00,82.81,82.84,82.76,82.81,7353.0,82.81,82.84,82.76,82.81,7353.0
2018-08-15 15:20:00,82.81,82.86,82.79,82.86,6417.0,82.81,82.86,82.79,82.86,6417.0
2018-08-15 15:25:00,82.9,82.96,82.89,82.95,5658.0,82.9,82.96,82.89,82.95,5658.0
2018-08-15 15:30:00,82.97,83.01,82.91,83.01,11866.0,82.97,83.01,82.91,83.01,11866.0
2018-08-15 15:35:00,82.99,83.01,82.86,82.86,8780.0,82.99,83.01,82.86,82.86,8780.0
2018-08-15 15:40:00,82.86,82.89,82.83,82.87,8240.0,82.86,82.89,82.83,82.87,8240.0
2018-08-15 15:45:00,82.84,82.91,82.8,82.8,24291.0,82.84,82.91,82.8,82.8,24291.0
2018-08-15 15:50:00,82.8,82.85,82.74,82.82,19252.0,82.8,82.85,82.74,82.82,19252.0
2018-08-15 15:55:00,82.81,82.95,82.69,82.76,52423.0,82.81,82.95,82.69,82.76,52423.0
2018-08-16 09:30:00,83.83,83.83,83.21,83.55,7698.0,83.83,83.83,83.21,83.55,7698.0
2018-08-16 09:35:00,83.5,83.83,83.35,83.35,5150.0,83.5,83.83,83.35,83.35,5150.0
2018-08-16 09:40:00,83.59,83.78,83.35,83.35,4444.0,83.59,83.78,83.35,83.35,4444.0
2018-08-16 09:45:00,83.3,83.3,83.02,83.14,3150.0,83.3,83.3,83.02,83.14,3150.0
2018-08-16 09:50:00,83.21,83.31,83.11,83.23,4240.0,83.21,83.31,83.11,83.23,4240.0
2018-08-16 09:55:00,83.34,83.61,83.29,83.31,11750.0,83.34,83.61,83.29,83.31,11750.0
2018-08-16 10:00:00,83.51,83.88,83.51,83.88,3575.0,83.51,83.88,83.51,83.88,3575.0
2018-08-16 10:05:00,83.85,84.05,83.81,83.95,4462.0,83.85,84.05,83.81,83.95,4462.0
2018-08-16 10:10:00,83.95,84.31,83.9,84.21,7369.0,83.95,84.31,83.9,84.21,7369.0
2018-08-16 10:15:00,84.27,84.27,84.08,84.26,10500.0,84.27,84.27,84.08,84.26,10500.0
2018-08-16 10:20:00,84.19,84.34,84.07,84.07,7181.0,84.19,84.34,84.07,84.07,7181.0
2018-08-16 10:25:00,84.2,84.2,83.96,84.19,3100.0,84.2,84.2,83.96,84.19,3100.0
2018-08-16 10:30:00,84.22,84.32,84.22,84.32,2758.0,84.22,84.32,84.22,84.32,2758.0
2018-08-16 10:35:00,84.28,84.29,83.94,84.19,3300.0,84.28,84.29,83.94,84.19,3300.0
2018-08-16 10:40:00,84.15,84.19,84.08,84.15,2200.0,84.15,84.19,84.08,84.15,2200.0
2018-08-16 10:45:00,84.24,84.31,84.08,84.21,3700.0,84.24,84.31,84.08,84.21,3700.0
2018-08-16 10:50:00,84.12,84.2,83.97,84.08,5200.0,84.12,84.2,83.97,84.08,5200.0
2018-08-16 10:55:00,84.07,84.19,84.06,84.11,3281.0,84.07,84.19,84.06,84.11,3281.0
2018-08-16 11:00:00,84.12,84.33,84.12,84.31,2200.0,84.12,84.33,84.12,84.31,2200.0
2018-08-16 11:05:00,84.31,84.43,84.25,84.39,3720.0,84.31,84.43,84.25,84.39,3720.0
2018-08-16 11:10:00,84.37,84.55,84.34,84.55,3425.0,84.37,84.55,84.34,84.55,3425.0
2018-08-16 11:15:00,84.57,84.7,84.5,84.68,4201.0,84.57,84.7,84.5,84.68,4201.0
2018-08-16 11:20:00,84.6,84.78,84.6,84.77,4315.0,84.6,84.78,84.6,84.77,4315.0
2018-08-16 11:25:00,84.77,84.82,84.7,84.82,2065.0,84.77,84.82,84.7,84.82,2065.0
2018-08-16 11:30:00,84.79,84.82,84.7,84.82,6844.0,84.79,84.82,84.7,84.82,6844.0
2018-08-16 11:35:00,84.77,84.84,84.77,84.8,2200.0,84.77,84.84,84.77,84.8,2200.0
2018-08-16 11:40:00,84.78,84.86,84.74,84.85,3100.0,84.78,84.86,84.74,84.85,3100.0
2018-08-16 11:45:00,84.88,84.95,84.87,84.93,3731.0,84.88,84.95,84.87,84.93,3731.0
2018-08-16 11:50:00,84.97,84.97,84.8,84.9,9646.0,84.97,84.97,84.8,84.9,9646.0
2018-08-16 11:55:00,84.89,84.9,84.83,84.88,6137.0,84.89,84.9,84.83,84.88,6137.0
2018-08-16 12:00:00,84.93,85.04,84.9,84.97,7969.0,84.93,85.04,84.9,84.97,7969.0
2018-08-16 12:05:00,84.96,85.02,84.92,84.92,5028.0,84.96,85.02,84.92,84.92,5028.0
2018-08-16 12:10:00,84.96,84.99,84.9,84.98,3840.0,84.96,84.99,84.9,84.98,3840.0
2018-08-16 12:15:00,85.0,85.0,84.95,84.98,2925.0,85.0,85.0,84.95,84.98,2925.0
2018-08-16 12:20:00,84.97,85.01,84.96,85.0,4260.0,84.97,85.01,84.96,85.0,4260.0
2018-08-16 12:25:00,85.03,85.03,84.9,84.9,5261.0,85.03,85.03,84.9,84.9,5261.0
2018-08-16 12:30:00,84.9,84.92,84.79,84.81,4680.0,84.9,84.92,84.79,84.81,4680.0
2018-08-16 12:35:00,84.85,84.95,84.82,84.94,4624.0,84.85,84.95,84.82,84.94,4624.0
2018-08-16 12:40:00,84.93,84.95,84.81,84.81,4315.0,84.93,84.95,84.81,84.81,4315.0
2018-08-16 12:45:00,84.81,84.88,84.79,84.83,2805.0,84.81,84.88,84.79,84.83,2805.0
2018-08-16 12:50:00,84.84,84.87,84.8,84.84,5846.0,84.84,84.87,84.8,84.84,5846.0
2018-08-16 12:55:00,84.78,84.84,84.78,84.78,1806.0,84.78,84.84,84.78,84.78,1806.0
2018-08-16 13:00:00,84.83,84.9,84.83,84.85,3435.0,84.83,84.9,84.83,84.85,3435.0
2018-08-16 13:05:00,84.85,84.86,84.78,84.78,3162.0,84.85,84.86,84.78,84.78,3162.0
2018-08-16 13:10:00,84.77,84.86,84.75,84.75,2200.0,84.77,84.86,84.75,84.75,2200.0
2018-08-16 13:15:00,84.77,84.84,84.77,84.82,3998.0,84.77,84.84,84.77,84.82,3998.0
2018-08-16 13:20:00,84.83,84.86,84.83,84.83,2600.0,84.83,84.86,84.83,84.83,2600.0
2018-08-16 13:25:00,84.84,84.85,84.81,84.81,3362.0,84.84,84.85,84.81,84.81,3362.0
2018-08-16 13:30:00,84.81,84.84,84.8,84.83,2499.0,84.81,84.84,84.8,84.83,2499.0
2018-08-16 13:35:00,84.84,84.88,84.81,84.85,2447.0,84.84,84.88,84.81,84.85,2447.0
2018-08-16 13:40:00,84.87,84.87,84.83,84.84,1600.0,84.87,84.87,84.83,84.84,1600.0
2018-08-16 13:45:00,84.82,84.82,84.61,84.61,5712.0,84.82,84.82,84.61,84.61,5712.0
2018-08-16 13:50:00,84.62,84.68,84.61,84.65,4574.0,84.62,84.68,84.61,84.65,4574.0
2018-08-16 13:55:00,84.62,84.7,84.6,84.65,5300.0,84.62,84.7,84.6,84.65,5300.0
2018-08-16 14:00:00,84.67,84.84,84.64,84.82,3440.0,84.67,84.84,84.64,84.82,3440.0
2018-08-16 14:05:00,84.82,84.82,84.76,84.76,4584.0,84.82,84.82,84.76,84.76,4584.0
2018-08-16 14:10:00,84.81,84.88,84.79,84.87,4203.0,84.81,84.88,84.79,84.87,4203.0
2018-08-16 14:15:00,84.88,84.88,84.82,84.84,4573.0,84.88,84.88,84.82,84.84,4573.0
2018-08-16 14:20:00,84.85,84.85,84.8,84.83,2100.0,84.85,84.85,84.8,84.83,2100.0
2018-08-16 14:25:00,84.82,84.83,84.72,84.72,5300.0,84.82,84.83,84.72,84.72,5300.0
2018-08-16 14:30:00,84.66,84.66,84.53,84.6,6064.0,84.66,84.66,84.53,84.6,6064.0
2018-08-16 14:35:00,84.62,84.68,84.59,84.68,2915.0,84.62,84.68,84.59,84.68,2915.0
2018-08-16 14:40:00,84.68,84.73,84.59,84.73,24579.0,84.68,84.73,84.59,84.73,24579.0
2018-08-16 14:45:00,84.73,84.77,84.67,84.74,5547.0,84.73,84.77,84.67,84.74,5547.0
2018-08-16 14:50:00,84.78,84.83,84.74,84.83,4001.0,84.78,84.83,84.74,84.83,4001.0
2018-08-16 14:55:00,84.87,84.87,84.81,84.81,2841.0,84.87,84.87,84.81,84.81,2841.0
2018-08-16 15:00:00,84.85,84.88,84.83,84.88,3467.0,84.85,84.88,84.83,84.88,3467.0
2018-08-16 15:05:00,84.88,84.88,84.72,84.72,5896.0,84.88,84.88,84.72,84.72,5896.0
2018-08-16 15:10:00,84.75,84.79,84.7,84.7,3067.0,84.75,84.79,84.7,84.7,3067.0
2018-08-16 15:15:00,84.75,84.75,84.72,84.73,2301.0,84.75,84.75,84.72,84.73,2301.0
2018-08-16 15:20:00,84.73,84.75,84.7,84.73,5781.0,84.73,84.75,84.7,84.73,5781.0
2018-08-16 15:25:00,84.72,84.75,84.72,84.74,4682.0,84.72,84.75,84.72,84.74,4682.0
2018-08-16 15:30:00,84.73,84.8,84.7,84.79,7590.0,84.73,84.8,84.7,84.79,7590.0
2018-08-16 15:35:00,84.8,84.8,84.75,84.77,4645.0,84.8,84.8,84.75,84.77,4645.0
2018-08-16 15:40:00,84.77,84.81,84.76,84.79,9007.0,84.77,84.81,84.76,84.79,9007.0
2018-08-16 15:45:00,84.77,84.81,84.74,84.78,19987.0,84.77,84.81,84.74,84.78,19987.0
2018-08-16 15:50:00,84.78,84.78,84.72,84.75,15763.0,84.78,84.78,84.72,84.75,15763.0
2018-08-16 15:55:00,84.74,84.75,84.65,84.7,44155.0,84.74,84.75,84.65,84.7,44155.0
2018-08-17 09:30:00,84.71,84.78,84.15,84.57,10845.0,84.71,84.78,84.15,84.57,10845.0
2018-08-17 09:35:00,84.43,85.33,84.31,85.24,46683.0,84.43,85.33,84.31,85.24,46683.0
2018-08-17 09:40:00,85.25,85.32,84.72,84.73,8843.0,85.25,85.32,84.72,84.73,8843.0
2018-08-17 09:45:00,84.8,85.03,84.68,84.82,7151.0,84.8,85.03,84.68,84.82,7151.0
2018-08-17 09:50:00,84.83,84.91,84.31,84.38,6195.0,84.83,84.91,84.31,84.38,6195.0
2018-08-17 09:55:00,84.35,84.79,84.34,84.7,4048.0,84.35,84.79,84.34,84.7,4048.0
2018-08-17 10:00:00,84.55,84.62,84.32,84.35,4805.0,84.55,84.62,84.32,84.35,4805.0
2018-08-17 10:05:00,84.33,84.41,83.92,84.13,6923.0,84.33,84.41,83.92,84.13,6923.0
2018-08-17 10:10:00,84.02,84.09,83.76,83.81,3471.0,84.02,84.09,83.76,83.81,3471.0
2018-08-17 10:15:00,83.88,83.89,83.83,83.83,1300.0,83.88,83.89,83.83,83.83,1300.0
2018-08-17 10:20:00,83.88,83.97,83.78,83.78,5052.0,83.88,83.97,83.78,83.78,5052.0
2018-08-17 10:25:00,83.75,84.01,83.72,83.88,7368.0,83.75,84.01,83.72,83.88,7368.0
2018-08-17 10:30:00,83.9,83.99,83.89,83.98,2347.0,83.9,83.99,83.89,83.98,2347.0
2018-08-17 10:35:00,83.92,83.98,83.71,83.71,27829.0,83.92,83.98,83.71,83.71,27829.0
2018-08-17 10:40:00,83.69,83.75,83.52,83.52,3700.0,83.69,83.75,83.52,83.52,3700.0
2018-08-17 10:45:00,83.57,83.8,83.51,83.76,11546.0,83.57,83.8,83.51,83.76,11546.0
2018-08-17 10:50:00,83.75,83.77,83.58,83.58,7210.0,83.75,83.77,83.58,83.58,7210.0
2018-08-17 10:55:00,83.61,83.63,83.48,83.63,6300.0,83.61,83.63,83.48,83.63,6300.0
2018-08-17 11:00:00,83.63,83.66,83.49,83.53,6833.0,83.63,83.66,83.49,83.53,6833.0
2018-08-17 11:05:00,83.55,84.0,83.55,84.0,12343.0,83.55,84.0,83.55,84.0,12343.0
2018-08-17 11:10:00,84.0,84.0,83.8,83.95,4300.0,84.0,84.0,83.8,83.95,4300.0
2018-08-17 11:15:00,83.89,84.13,83.85,84.13,2900.0,83.89,84.13,83.85,84.13,2900.0
2018-08-17 11:20:00,84.15,84.2,84.08,84.2,10000.0,84.15,84.2,84.08,84.2,10000.0
2018-08-17 11:25:00,84.22,84.22,84.07,84.11,6600.0,84.22,84.22,84.07,84.11,6600.0
2018-08-17 11:30:00,84.13,84.19,84.12,84.18,4000.0,84.13,84.19,84.12,84.18,4000.0
2018-08-17 11:35:00,84.15,84.17,83.9,83.9,2126.0,84.15,84.17,83.9,83.9,2126.0
2018-08-17 11:40:00,83.87,84.07,83.87,84.01,1908.0,83.87,84.07,83.87,84.01,1908.0
2018-08-17 11:45:00,83.99,84.01,83.95,83.95,3000.0,83.99,84.01,83.95,83.95,3000.0
2018-08-17 11:50:00,83.96,84.03,83.96,84.01,3978.0,83.96,84.03,83.96,84.01,3978.0
2018-08-17 11:55:00,84.03,84.13,84.01,84.06,3966.0,84.03,84.13,84.01,84.06,3966.0
2018-08-17 12:00:00,84.05,84.12,83.98,83.98,3500.0,84.05,84.12,83.98,83.98,3500.0
2018-08-17 12:05:00,83.97,84.01,83.89,84.0,2750.0,83.97,84.01,83.89,84.0,2750.0
2018-08-17 12:10:00,83.98,83.98,83.88,83.88,2100.0,83.98,83.98,83.88,83.88,2100.0
2018-08-17 12:15:00,83.87,83.9,83.81,83.82,1282.0,83.87,83.9,83.81,83.82,1282.0
2018-08-17 12:20:00,83.82,83.91,83.81,83.86,2300.0,83.82,83.91,83.81,83.86,2300.0
2018-08-17 12:25:00,83.9,83.96,83.9,83.9,1803.0,83.9,83.96,83.9,83.9,1803.0
2018-08-17 12:30:00,83.89,83.94,83.76,83.77,1600.0,83.89,83.94,83.76,83.77,1600.0
2018-08-17 12:35:00,83.76,83.76,83.56,83.58,5337.0,83.76,83.76,83.56,83.58,5337.0
2018-08-17 12:40:00,83.6,83.63,83.53,83.56,6163.0,83.6,83.63,83.53,83.56,6163.0
2018-08-17 12:45:00,83.54,83.56,83.49,83.54,2940.0,83.54,83.56,83.49,83.54,2940.0
2018-08-17 12:50:00,83.56,83.64,83.56,83.61,3614.0,83.56,83.64,83.56,83.61,3614.0
2018-08-17 12:55:00,83.6,83.62,83.55,83.59,5163.0,83.6,83.62,83.55,83.59,5163.0
2018-08-17 13:00:00,83.58,83.75,83.57,83.75,3418.0,83.58,83.75,83.57,83.75,3418.0
2018-08-17 13:05:00,83.72,83.74,83.7,83.74,1500.0,83.72,83.74,83.7,83.74,1500.0
2018-08-17 13:10:00,83.72,83.74,83.65,83.65,2583.0,83.72,83.74,83.65,83.65,2583.0
2018-08-17 13:15:00,83.67,83.76,83.65,83.76,2000.0,83.67,83.76,83.65,83.76,2000.0
2018-08-17 13:20:00,83.76,83.83,83.71,83.77,3596.0,83.76,83.83,83.71,83.77,3596.0
2018-08-17 13:25:00,83.75,83.82,83.73,83.73,6207.0,83.75,83.82,83.73,83.73,6207.0
2018-08-17 13:30:00,83.72,83.84,83.72,83.84,2554.0,83.72,83.84,83.72,83.84,2554.0
2018-08-17 13:35:00,83.85,83.87,83.81,83.85,5299.0,83.85,83.87,83.81,83.85,5299.0
2018-08-17 13:40:00,83.83,83.85,83.8,83.8,4607.0,83.83,83.85,83.8,83.8,4607.0
2018-08-17 13:45:00,83.8,83.84,83.79,83.82,4950.0,83.8,83.84,83.79,83.82,4950.0
2018-08-17 13:50:00,83.82,83.85,83.8,83.85,3187.0,83.82,83.85,83.8,83.85,3187.0
2018-08-17 13:55:00,83.85,84.05,83.85,84.05,5971.0,83.85,84.05,83.85,84.05,5971.0
2018-08-17 14:00:00,84.06,84.15,83.99,84.15,11556.0,84.06,84.15,83.99,84.15,11556.0
2018-08-17 14:05:00,84.16,84.25,84.11,84.21,8209.0,84.16,84.25,84.11,84.21,8209.0
2018-08-17 14:10:00,84.23,84.36,84.23,84.36,6596.0,84.23,84.36,84.23,84.36,6596.0
2018-08-17 14:15:00,84.36,84.44,84.35,84.42,8050.0,84.36,84.44,84.35,84.42,8050.0
2018-08-17 14:20:00,84.43,84.44,84.38,84.42,6453.0,84.43,84.44,84.38,84.42,6453.0
2018-08-17 14:25:00,84.39,84.39,84.16,84.16,9818.0,84.39,84.39,84.16,84.16,9818.0
2018-08-17 14:30:00,84.16,84.28,84.16,84.28,4000.0,84.16,84.28,84.16,84.28,4000.0
2018-08-17 14:35:00,84.28,84.33,84.25,84.33,6000.0,84.28,84.33,84.25,84.33,6000.0
2018-08-17 14:40:00,84.36,84.44,84.34,84.44,4769.0,84.36,84.44,84.34,84.44,4769.0
2018-08-17 14:45:00,84.45,84.47,84.41,84.47,4527.0,84.45,84.47,84.41,84.47,4527.0
2018-08-17 14:50:00,84.47,84.56,84.46,84.56,8976.0,84.47,84.56,84.46,84.56,8976.0
2018-08-17 14:55:00,84.55,84.56,84.53,84.56,7026.0,84.55,84.56,84.53,84.56,7026.0
2018-08-17 15:00:00,84.55,84.59,84.51,84.56,5559.0,84.55,84.59,84.51,84.56,5559.0
2018-08-17 15:05:00,84.59,84.59,84.53,84.54,6900.0,84.59,84.59,84.53,84.54,6900.0
2018-08-17 15:10:00,84.55,84.61,84.54,84.61,11400.0,84.55,84.61,84.54,84.61,11400.0
2018-08-17 15:15:00,84.6,84.64,84.57,84.63,7867.0,84.6,84.64,84.57,84.63,7867.0
2018-08-17 15:20:00,84.64,84.68,84.59,84.59,11462.0,84.64,84.68,84.59,84.59,11462.0
2018-08-17 15:25:00,84.62,84.63,84.51,84.51,12862.0,84.62,84.63,84.51,84.51,12862.0
2018-08-17 15:30:00,84.52,84.55,84.43,84.55,8055.0,84.52,84.55,84.43,84.55,8055.0
2018-08-17 15:35:00,84.54,84.6,84.53,84.59,11355.0,84.54,84.6,84.53,84.59,11355.0
2018-08-17 15:40:00,84.59,84.65,84.59,84.62,9080.0,84.59,84.65,84.59,84.62,9080.0
2018-08-17 15:45:00,84.63,84.72,84.62,84.7,22221.0,84.63,84.72,84.62,84.7,22221.0
2018-08-17 15:50:00,84.69,84.71,84.63,84.66,23350.0,84.69,84.71,84.63,84.66,23350.0
2018-08-17 15:55:00,84.67,84.73,84.65,84.72,91718.0,84.67,84.73,84.65,84.72,91718.0
2018-08-20 09:30:00,85.35,85.45,84.9,84.93,22301.0,85.35,85.45,84.9,84.93,22301.0
2018-08-20 09:35:00,85.24,85.46,85.0,85.06,6395.0,85.24,85.46,85.0,85.06,6395.0
2018-08-20 09:40:00,84.99,85.05,84.44,84.86,11487.0,84.99,85.05,84.44,84.86,11487.0
2018-08-20 09:45:00,84.81,85.25,84.8,85.25,51357.0,84.81,85.25,84.8,85.25,51357.0
2018-08-20 09:50:00,85.11,85.15,84.63,84.64,8714.0,85.11,85.15,84.63,84.64,8714.0
2018-08-20 09:55:00,84.72,84.95,84.64,84.81,4710.0,84.72,84.95,84.64,84.81,4710.0
2018-08-20 10:00:00,84.91,85.27,84.9,85.26,5330.0,84.91,85.27,84.9,85.26,5330.0
2018-08-20 10:05:00,85.27,85.54,85.21,85.53,9111.0,85.27,85.54,85.21,85.53,9111.0
2018-08-20 10:10:00,85.53,85.73,85.12,85.12,22296.0,85.53,85.73,85.12,85.12,22296.0
2018-08-20 10:15:00,85.19,85.29,85.09,85.2,13200.0,85.19,85.29,85.09,85.2,13200.0
2018-08-20 10:20:00,85.28,85.39,85.19,85.28,15700.0,85.28,85.39,85.19,85.28,15700.0
2018-08-20 10:25:00,85.23,85.43,85.23,85.31,3600.0,85.23,85.43,85.23,85.31,3600.0
2018-08-20 10:30:00,85.29,85.34,85.16,85.26,9213.0,85.29,85.34,85.16,85.26,9213.0
2018-08-20 10:35:00,85.32,85.38,85.25,85.35,11751.0,85.32,85.38,85.25,85.35,11751.0
2018-08-20 10:40:00,85.3,85.34,85.22,85.26,14835.0,85.3,85.34,85.22,85.26,14835.0
2018-08-20 10:45:00,85.25,85.62,85.24,85.56,14459.0,85.25,85.62,85.24,85.56,14459.0
2018-08-20 10:50:00,85.61,85.62,85.41,85.45,11782.0,85.61,85.62,85.41,85.45,11782.0
2018-08-20 10:55:00,85.46,85.52,85.2,85.27,6080.0,85.46,85.52,85.2,85.27,6080.0
2018-08-20 11:00:00,85.25,85.49,85.25,85.33,5436.0,85.25,85.49,85.25,85.33,5436.0
2018-08-20 11:05:00,85.33,85.45,85.28,85.42,7470.0,85.33,85.45,85.28,85.42,7470.0
2018-08-20 11:10:00,85.41,85.53,85.25,85.37,19046.0,85.41,85.53,85.25,85.37,19046.0
2018-08-20 11:15:00,85.42,85.44,85.25,85.4,6761.0,85.42,85.44,85.25,85.4,6761.0
2018-08-20 11:20:00,85.44,85.44,85.29,85.29,4451.0,85.44,85.44,85.29,85.29,4451.0
2018-08-20 11:25:00,85.33,85.61,85.33,85.54,15237.0,85.33,85.61,85.33,85.54,15237.0
2018-08-20 11:30:00,85.62,85.69,85.62,85.67,4660.0,85.62,85.69,85.62,85.67,4660.0
2018-08-20 11:35:00,85.66,85.73,85.54,85.68,28157.0,85.66,85.73,85.54,85.68,28157.0
2018-08-20 11:40:00,85.67,85.7,85.62,85.62,5231.0,85.67,85.7,85.62,85.62,5231.0
2018-08-20 11:45:00,85.64,85.69,85.59,85.62,7643.0,85.64,85.69,85.59,85.62,7643.0
2018-08-20 11:50:00,85.71,85.78,85.62,85.62,11910.0,85.71,85.78,85.62,85.62,11910.0
2018-08-20 11:55:00,85.69,85.71,85.61,85.64,5660.0,85.69,85.71,85.61,85.64,5660.0
2018-08-20 12:00:00,85.64,85.88,85.64,85.87,5210.0,85.64,85.88,85.64,85.87,5210.0
2018-08-20 12:05:00,85.89,86.16,85.87,86.13,20131.0,85.89,86.16,85.87,86.13,20131.0
2018-08-20 12:10:00,86.12,86.13,86.04,86.08,7455.0,86.12,86.13,86.04,86.08,7455.0
2018-08-20 12:15:00,86.09,86.12,86.0,86.03,7079.0,86.09,86.12,86.0,86.03,7079.0
2018-08-20 12:20:00,86.01,86.2,85.94,86.16,5260.0,86.01,86.2,85.94,86.16,5260.0
2018-08-20 12:25:00,86.16,86.22,86.14,86.14,5433.0,86.16,86.22,86.14,86.14,5433.0
2018-08-20 12:30:00,86.21,86.26,86.17,86.22,7562.0,86.21,86.26,86.17,86.22,7562.0
2018-08-20 12:35:00,86.25,86.31,86.19,86.29,6258.0,86.25,86.31,86.19,86.29,6258.0
2018-08-20 12:40:00,86.29,86.33,86.25,86.3,7352.0,86.29,86.33,86.25,86.3,7352.0
2018-08-20 12:45:00,86.29,86.46,86.26,86.46,27866.0,86.29,86.46,86.26,86.46,27866.0
2018-08-20 12:50:00,86.43,86.52,86.3,86.34,32743.0,86.43,86.52,86.3,86.34,32743.0
2018-08-20 12:55:00,86.34,86.42,86.34,86.37,5293.0,86.34,86.42,86.34,86.37,5293.0
2018-08-20 13:00:00,86.37,86.42,86.32,86.32,6051.0,86.37,86.42,86.32,86.32,6051.0
2018-08-20 13:05:00,86.31,86.31,86.24,86.3,3484.0,86.31,86.31,86.24,86.3,3484.0
2018-08-20 13:10:00,86.31,86.34,85.99,85.99,15724.0,86.31,86.34,85.99,85.99,15724.0
2018-08-20 13:15:00,85.99,86.06,85.97,85.98,3434.0,85.99,86.06,85.97,85.98,3434.0
2018-08-20 13:20:00,86.02,86.12,86.02,86.11,6011.0,86.02,86.12,86.02,86.11,6011.0
2018-08-20 13:25:00,86.11,86.22,86.1,86.22,10689.0,86.11,86.22,86.1,86.22,10689.0
2018-08-20 13:30:00,86.2,86.21,86.1,86.1,4981.0,86.2,86.21,86.1,86.1,4981.0
2018-08-20 13:35:00,86.1,86.14,85.89,85.9,57757.0,86.1,86.14,85.89,85.9,57757.0
2018-08-20 13:40:00,85.91,85.96,85.8,85.96,8806.0,85.91,85.96,85.8,85.96,8806.0
2018-08-20 13:45:00,85.97,85.99,85.86,85.89,8282.0,85.97,85.99,85.86,85.89,8282.0
2018-08-20 13:50:00,85.87,85.92,85.74,85.83,7842.0,85.87,85.92,85.74,85.83,7842.0
2018-08-20 13:55:00,85.82,85.82,85.75,85.81,4247.0,85.82,85.82,85.75,85.81,4247.0
2018-08-20 14:00:00,85.83,85.95,85.81,85.92,5171.0,85.83,85.95,85.81,85.92,5171.0
2018-08-20 14:05:00,85.9,85.94,85.85,85.87,3938.0,85.9,85.94,85.85,85.87,3938.0
2018-08-20 14:10:00,85.89,85.89,85.79,85.82,2799.0,85.89,85.89,85.79,85.82,2799.0
2018-08-20 14:15:00,85.79,85.79,85.7,85.7,4421.0,85.79,85.79,85.7,85.7,4421.0
2018-08-20 14:20:00,85.73,85.79,85.71,85.76,3421.0,85.73,85.79,85.71,85.76,3421.0
2018-08-20 14:25:00,85.79,85.9,85.77,85.9,8246.0,85.79,85.9,85.77,85.9,8246.0
2018-08-20 14:30:00,85.89,85.89,85.79,85.84,5787.0,85.89,85.89,85.79,85.84,5787.0
2018-08-20 14:35:00,85.85,85.87,85.82,85.87,1920.0,85.85,85.87,85.82,85.87,1920.0
2018-08-20 14:40:00,85.87,85.87,85.8,85.84,7934.0,85.87,85.87,85.8,85.84,7934.0
2018-08-20 14:45:00,85.84,85.93,85.79,85.85,10629.0,85.84,85.93,85.79,85.85,10629.0
2018-08-20 14:50:00,85.84,85.86,85.79,85.8,6334.0,85.84,85.86,85.79,85.8,6334.0
2018-08-20 14:55:00,85.8,85.86,85.8,85.82,3800.0,85.8,85.86,85.8,85.82,3800.0
2018-08-20 15:00:00,85.85,85.9,85.77,85.77,6802.0,85.85,85.9,85.77,85.77,6802.0
2018-08-20 15:05:00,85.77,85.81,85.76,85.76,5360.0,85.77,85.81,85.76,85.76,5360.0
2018-08-20 15:10:00,85.75,85.86,85.75,85.84,10579.0,85.75,85.86,85.75,85.84,10579.0
2018-08-20 15:15:00,85.85,85.91,85.81,85.81,11557.0,85.85,85.91,85.81,85.81,11557.0
2018-08-20 15:20:00,85.84,85.84,85.75,85.78,9757.0,85.84,85.84,85.75,85.78,9757.0
2018-08-20 15:25:00,85.81,85.85,85.72,85.72,7159.0,85.81,85.85,85.72,85.72,7159.0
2018-08-20 15:30:00,85.73,85.76,85.7,85.7,4495.0,85.73,85.76,85.7,85.7,4495.0
2018-08-20 15:35:00,85.65,85.69,85.62,85.62,9272.0,85.65,85.69,85.62,85.62,9272.0
2018-08-20 15:40:00,85.62,85.75,85.58,85.72,13767.0,85.62,85.75,85.58,85.72,13767.0
2018-08-20 15:45:00,85.72,85.72,85.62,85.62,19416.0,85.72,85.72,85.62,85.62,19416.0
2018-08-20 15:50:00,85.63,85.68,85.56,85.58,22337.0,85.63,85.68,85.56,85.58,22337.0
2018-08-20 15:55:00,85.59,85.6,85.53,85.57,29101.0,85.59,85.6,85.53,85.57,29101.0
2018-08-21 09:30:00,85.69,86.5,85.69,86.31,27975.0,85.69,86.5,85.69,86.31,27975.0
2018-08-21 09:35:00,86.56,86.65,86.18,86.18,7537.0,86.56,86.65,86.18,86.18,7537.0
2018-08-21 09:40:00,86.18,86.27,85.8,85.81,7791.0,86.18,86.27,85.8,85.81,7791.0
2018-08-21 09:45:00,86.04,86.47,86.04,86.29,9158.0,86.04,86.47,86.04,86.29,9158.0
2018-08-21 09:50:00,86.29,86.87,86.29,86.73,22483.0,86.29,86.87,86.29,86.73,22483.0
2018-08-21 09:55:00,86.73,86.83,86.6,86.8,9047.0,86.73,86.83,86.6,86.8,9047.0
2018-08-21 10:00:00,86.78,86.98,86.7,86.91,14975.0,86.78,86.98,86.7,86.91,14975.0
2018-08-21 10:05:00,86.89,86.9,86.41,86.41,14807.0,86.89,86.9,86.41,86.41,14807.0
2018-08-21 10:10:00,86.48,86.92,86.48,86.9,42443.0,86.48,86.92,86.48,86.9,42443.0
2018-08-21 10:15:00,86.94,87.5,86.94,87.39,10296.0,86.94,87.5,86.94,87.39,10296.0
2018-08-21 10:20:00,87.39,87.39,87.06,87.2,9623.0,87.39,87.39,87.06,87.2,9623.0
2018-08-21 10:25:00,87.12,87.35,87.1,87.1,5343.0,87.12,87.35,87.1,87.1,5343.0
2018-08-21 10:30:00,87.01,87.15,87.0,87.09,12733.0,87.01,87.15,87.0,87.09,12733.0
2018-08-21 10:35:00,87.09,87.42,87.03,87.23,37834.0,87.09,87.42,87.03,87.23,37834.0
2018-08-21 10:40:00,87.25,87.43,87.19,87.36,28086.0,87.25,87.43,87.19,87.36,28086.0
2018-08-21 10:45:00,87.36,87.36,87.12,87.26,9017.0,87.36,87.36,87.12,87.26,9017.0
2018-08-21 10:50:00,87.29,87.36,87.19,87.31,3500.0,87.29,87.36,87.19,87.31,3500.0
2018-08-21 10:55:00,87.36,87.58,87.34,87.53,9154.0,87.36,87.58,87.34,87.53,9154.0
2018-08-21 11:00:00,87.57,87.64,87.23,87.38,9170.0,87.57,87.64,87.23,87.38,9170.0
2018-08-21 11:05:00,87.37,87.42,87.27,87.27,6444.0,87.37,87.42,87.27,87.27,6444.0
2018-08-21 11:10:00,87.21,87.23,87.06,87.07,4935.0,87.21,87.23,87.06,87.07,4935.0
2018-08-21 11:15:00,87.04,87.07,86.9,86.9,15149.0,87.04,87.07,86.9,86.9,15149.0
2018-08-21 11:20:00,86.92,87.15,86.91,87.07,13439.0,86.92,87.15,86.91,87.07,13439.0
2018-08-21 11:25:00,87.15,87.21,86.96,87.0,24008.0,87.15,87.21,86.96,87.0,24008.0
2018-08-21 11:30:00,86.97,87.1,86.8,87.08,27855.0,86.97,87.1,86.8,87.08,27855.0
2018-08-21 11:35:00,87.12,87.32,87.07,87.32,6636.0,87.12,87.32,87.07,87.32,6636.0
2018-08-21 11:40:00,87.28,87.28,87.18,87.22,10549.0,87.28,87.28,87.18,87.22,10549.0
2018-08-21 11:45:00,87.31,87.47,87.25,87.42,13584.0,87.31,87.47,87.25,87.42,13584.0
2018-08-21 11:50:00,87.37,87.37,87.18,87.28,6890.0,87.37,87.37,87.18,87.28,6890.0
2018-08-21 11:55:00,87.32,87.4,87.25,87.3,5700.0,87.32,87.4,87.25,87.3,5700.0
2018-08-21 12:00:00,87.32,87.57,87.31,87.53,6532.0,87.32,87.57,87.31,87.53,6532.0
2018-08-21 12:05:00,87.51,87.52,87.4,87.4,5900.0,87.51,87.52,87.4,87.4,5900.0
2018-08-21 12:10:00,87.4,87.47,87.32,87.32,12113.0,87.4,87.47,87.32,87.32,12113.0
2018-08-21 12:15:00,87.35,87.54,87.34,87.48,23000.0,87.35,87.54,87.34,87.48,23000.0
2018-08-21 12:20:00,87.49,87.64,87.47,87.64,10600.0,87.49,87.64,87.47,87.64,10600.0
2018-08-21 12:25:00,87.63,87.7,87.6,87.68,4572.0,87.63,87.7,87.6,87.68,4572.0
2018-08-21 12:30:00,87.7,87.76,87.66,87.74,6886.0,87.7,87.76,87.66,87.74,6886.0
2018-08-21 12:35:00,87.76,87.76,87.56,87.56,9932.0,87.76,87.76,87.56,87.56,9932.0
2018-08-21 12:40:00,87.56,87.67,87.55,87.61,5206.0,87.56,87.67,87.55,87.61,5206.0
2018-08-21 12:45:00,87.58,87.69,87.56,87.62,6529.0,87.58,87.69,87.56,87.62,6529.0
2018-08-21 12:50:00,87.62,87.65,87.5,87.5,6499.0,87.62,87.65,87.5,87.5,6499.0
2018-08-21 12:55:00,87.5,87.53,87.41,87.42,3800.0,87.5,87.53,87.41,87.42,3800.0
2018-08-21 13:00:00,87.46,87.49,87.31,87.43,8757.0,87.46,87.49,87.31,87.43,8757.0
2018-08-21 13:05:00,87.41,87.42,87.3,87.4,7200.0,87.41,87.42,87.3,87.4,7200.0
2018-08-21 13:10:00,87.4,87.46,87.33,87.46,4943.0,87.4,87.46,87.33,87.46,4943.0
2018-08-21 13:15:00,87.44,87.46,87.36,87.44,5554.0,87.44,87.46,87.36,87.44,5554.0
2018-08-21 13:20:00,87.44,87.46,87.42,87.42,3400.0,87.44,87.46,87.42,87.42,3400.0
2018-08-21 13:25:00,87.43,87.57,87.43,87.5,12632.0,87.43,87.57,87.43,87.5,12632.0
2018-08-21 13:30:00,87.52,87.56,87.48,87.53,10105.0,87.52,87.56,87.48,87.53,10105.0
2018-08-21 13:35:00,87.53,87.57,87.48,87.57,13879.0,87.53,87.57,87.48,87.57,13879.0
2018-08-21 13:40:00,87.55,87.61,87.54,87.59,8920.0,87.55,87.61,87.54,87.59,8920.0
2018-08-21 13:45:00,87.61,87.75,87.56,87.56,12678.0,87.61,87.75,87.56,87.56,12678.0
2018-08-21 13:50:00,87.56,87.6,87.45,87.48,8638.0,87.56,87.6,87.45,87.48,8638.0
2018-08-21 13:55:00,87.48,87.5,87.22,87.22,11627.0,87.48,87.5,87.22,87.22,11627.0
2018-08-21 14:00:00,87.26,87.27,87.14,87.17,4047.0,87.26,87.27,87.14,87.17,4047.0
2018-08-21 14:05:00,87.17,87.33,87.15,87.32,8609.0,87.17,87.33,87.15,87.32,8609.0
2018-08-21 14:10:00,87.33,87.36,87.26,87.26,6870.0,87.33,87.36,87.26,87.26,6870.0
2018-08-21 14:15:00,87.28,87.36,87.26,87.28,8659.0,87.28,87.36,87.26,87.28,8659.0
2018-08-21 14:20:00,87.28,87.3,87.23,87.25,7933.0,87.28,87.3,87.23,87.25,7933.0
2018-08-21 14:25:00,87.26,87.26,87.16,87.22,11599.0,87.26,87.26,87.16,87.22,11599.0
2018-08-21 14:30:00,87.2,87.23,87.09,87.23,8232.0,87.2,87.23,87.09,87.23,8232.0
2018-08-21 14:35:00,87.24,87.28,87.17,87.2,11313.0,87.24,87.28,87.17,87.2,11313.0
2018-08-21 14:40:00,87.24,87.27,87.15,87.16,6231.0,87.24,87.27,87.15,87.16,6231.0
2018-08-21 14:45:00,87.14,87.16,86.96,86.97,5445.0,87.14,87.16,86.96,86.97,5445.0
2018-08-21 14:50:00,86.95,86.98,86.87,86.87,12065.0,86.95,86.98,86.87,86.87,12065.0
2018-08-21 14:55:00,86.89,87.06,86.88,87.06,11271.0,86.89,87.06,86.88,87.06,11271.0
2018-08-21 15:00:00,87.05,87.26,87.0,87.23,18653.0,87.05,87.26,87.0,87.23,18653.0
2018-08-21 15:05:00,87.17,87.23,87.13,87.22,7196.0,87.17,87.23,87.13,87.22,7196.0
2018-08-21 15:10:00,87.22,87.33,87.2,87.31,5300.0,87.22,87.33,87.2,87.31,5300.0
2018-08-21 15:15:00,87.28,87.34,87.21,87.33,7722.0,87.28,87.34,87.21,87.33,7722.0
2018-08-21 15:20:00,87.27,87.3,87.22,87.3,4349.0,87.27,87.3,87.22,87.3,4349.0
2018-08-21 15:25:00,87.3,87.36,87.28,87.33,8193.0,87.3,87.36,87.28,87.33,8193.0
2018-08-21 15:30:00,87.33,87.49,87.33,87.46,36344.0,87.33,87.49,87.33,87.46,36344.0
2018-08-21 15:35:00,87.45,87.47,87.4,87.47,23474.0,87.45,87.47,87.4,87.47,23474.0
2018-08-21 15:40:00,87.47,87.49,87.4,87.43,33155.0,87.47,87.49,87.4,87.43,33155.0
2018-08-21 15:45:00,87.41,87.41,87.3,87.31,31437.0,87.41,87.41,87.3,87.31,31437.0
2018-08-21 15:50:00,87.29,87.29,87.08,87.13,23183.0,87.29,87.29,87.08,87.13,23183.0
2018-08-21 15:55:00,87.14,87.15,87.06,87.09,35706.0,87.14,87.15,87.06,87.09,35706.0
2018-08-22 09:30:00,86.93,87.98,86.7,87.76,11046.0,86.93,87.98,86.7,87.76,11046.0
2018-08-22 09:35:00,87.74,88.62,87.61,88.21,26687.0,87.74,88.62,87.61,88.21,26687.0
2018-08-22 09:40:00,88.26,88.4,88.0,88.11,8313.0,88.26,88.4,88.0,88.11,8313.0
2018-08-22 09:45:00,87.98,88.5,87.72,88.23,11078.0,87.98,88.5,87.72,88.23,11078.0
2018-08-22 09:50:00,88.17,88.17,87.58,87.77,6636.0,88.17,88.17,87.58,87.77,6636.0
2018-08-22 09:55:00,87.78,88.03,87.77,87.86,7324.0,87.78,88.03,87.77,87.86,7324.0
2018-08-22 10:00:00,87.99,88.0,87.6,87.67,6748.0,87.99,88.0,87.6,87.67,6748.0
2018-08-22 10:05:00,87.73,87.81,87.65,87.65,19813.0,87.73,87.81,87.65,87.65,19813.0
2018-08-22 10:10:00,87.69,88.14,87.66,88.12,45494.0,87.69,88.14,87.66,88.12,45494.0
2018-08-22 10:15:00,88.15,88.26,87.96,87.96,11376.0,88.15,88.26,87.96,87.96,11376.0
2018-08-22 10:20:00,88.01,88.28,87.98,88.24,10352.0,88.01,88.28,87.98,88.24,10352.0
2018-08-22 10:25:00,88.2,88.2,87.96,87.99,2600.0,88.2,88.2,87.96,87.99,2600.0
2018-08-22 10:30:00,87.96,88.24,87.93,88.24,12047.0,87.96,88.24,87.93,88.24,12047.0
2018-08-22 10:35:00,88.23,88.24,88.11,88.23,6469.0,88.23,88.24,88.11,88.23,6469.0
2018-08-22 10:40:00,88.22,88.44,88.22,88.41,3150.0,88.22,88.44,88.22,88.41,3150.0
2018-08-22 10:45:00,88.49,88.56,88.38,88.41,8925.0,88.49,88.56,88.38,88.41,8925.0
2018-08-22 10:50:00,88.41,88.59,88.4,88.54,12831.0,88.41,88.59,88.4,88.54,12831.0
2018-08-22 10:55:00,88.59,88.75,88.5,88.75,14850.0,88.59,88.75,88.5,88.75,14850.0
2018-08-22 11:00:00,88.7,88.77,88.63,88.68,11834.0,88.7,88.77,88.63,88.68,11834.0
2018-08-22 11:05:00,88.72,88.74,88.55,88.63,7046.0,88.72,88.74,88.55,88.63,7046.0
2018-08-22 11:10:00,88.66,88.66,88.42,88.48,7253.0,88.66,88.66,88.42,88.48,7253.0
2018-08-22 11:15:00,88.48,88.5,88.34,88.4,16472.0,88.48,88.5,88.34,88.4,16472.0
2018-08-22 11:20:00,88.42,88.44,88.33,88.34,5656.0,88.42,88.44,88.33,88.34,5656.0
2018-08-22 11:25:00,88.36,88.58,88.33,88.51,5960.0,88.36,88.58,88.33,88.51,5960.0
2018-08-22 11:30:00,88.58,88.61,88.5,88.55,7272.0,88.58,88.61,88.5,88.55,7272.0
2018-08-22 11:35:00,88.55,88.65,88.55,88.61,7605.0,88.55,88.65,88.55,88.61,7605.0
2018-08-22 11:40:00,88.65,88.7,88.52,88.52,9330.0,88.65,88.7,88.52,88.52,9330.0
2018-08-22 11:45:00,88.53,88.67,88.53,88.6,7343.0,88.53,88.67,88.53,88.6,7343.0
2018-08-22 11:50:00,88.59,88.67,88.59,88.63,1300.0,88.59,88.67,88.59,88.63,1300.0
2018-08-22 11:55:00,88.67,88.75,88.66,88.75,6200.0,88.67,88.75,88.66,88.75,6200.0
2018-08-22 12:00:00,88.73,88.82,88.67,88.75,15913.0,88.73,88.82,88.67,88.75,15913.0
2018-08-22 12:05:00,88.7,88.79,88.69,88.78,4590.0,88.7,88.79,88.69,88.78,4590.0
2018-08-22 12:10:00,88.8,88.8,88.63,88.65,10436.0,88.8,88.8,88.63,88.65,10436.0
2018-08-22 12:15:00,88.69,88.83,88.68,88.83,4401.0,88.69,88.83,88.68,88.83,4401.0
2018-08-22 12:20:00,88.86,89.02,88.79,88.97,20943.0,88.86,89.02,88.79,88.97,20943.0
2018-08-22 12:25:00,88.95,88.98,88.89,88.95,10799.0,88.95,88.98,88.89,88.95,10799.0
2018-08-22 12:30:00,88.96,88.96,88.75,88.75,18420.0,88.96,88.96,88.75,88.75,18420.0
2018-08-22 12:35:00,88.78,88.81,88.6,88.61,8080.0,88.78,88.81,88.6,88.61,8080.0
2018-08-22 12:40:00,88.6,88.8,88.6,88.75,8817.0,88.6,88.8,88.6,88.75,8817.0
2018-08-22 12:45:00,88.76,88.77,88.71,88.71,3816.0,88.76,88.77,88.71,88.71,3816.0
2018-08-22 12:50:00,88.73,88.73,88.59,88.59,8232.0,88.73,88.73,88.59,88.59,8232.0
2018-08-22 12:55:00,88.6,88.6,88.4,88.45,8184.0,88.6,88.6,88.4,88.45,8184.0
2018-08-22 13:00:00,88.4,88.41,88.29,88.36,9141.0,88.4,88.41,88.29,88.36,9141.0
2018-08-22 13:05:00,88.34,88.39,88.22,88.22,17212.0,88.34,88.39,88.22,88.22,17212.0
2018-08-22 13:10:00,88.24,88.34,88.21,88.33,8772.0,88.24,88.34,88.21,88.33,8772.0
2018-08-22 13:15:00,88.35,88.47,88.3,88.34,24175.0,88.35,88.47,88.3,88.34,24175.0
2018-08-22 13:20:00,88.36,88.37,88.3,88.33,17477.0,88.36,88.37,88.3,88.33,17477.0
2018-08-22 13:25:00,88.31,88.32,88.27,88.32,8816.0,88.31,88.32,88.27,88.32,8816.0
2018-08-22 13:30:00,88.32,88.54,88.3,88.54,7607.0,88.32,88.54,88.3,88.54,7607.0
2018-08-22 13:35:00,88.53,88.56,88.52,88.52,3625.0,88.53,88.56,88.52,88.52,3625.0
2018-08-22 13:40:00,88.55,88.56,88.51,88.52,2508.0,88.55,88.56,88.51,88.52,2508.0
2018-08-22 13:45:00,88.55,88.55,88.41,88.49,3927.0,88.55,88.55,88.41,88.49,3927.0
2018-08-22 13:50:00,88.49,88.51,88.34,88.41,10678.0,88.49,88.51,88.34,88.41,10678.0
2018-08-22 13:55:00,88.42,88.47,88.39,88.47,5665.0,88.42,88.47,88.39,88.47,5665.0
2018-08-22 14:00:00,88.46,88.67,88.45,88.66,8520.0,88.46,88.67,88.45,88.66,8520.0
2018-08-22 14:05:00,88.66,88.7,88.46,88.49,9028.0,88.66,88.7,88.46,88.49,9028.0
2018-08-22 14:10:00,88.46,88.59,88.43,88.59,2033.0,88.46,88.59,88.43,88.59,2033.0
2018-08-22 14:15:00,88.56,88.64,88.54,88.57,3435.0,88.56,88.64,88.54,88.57,3435.0
2018-08-22 14:20:00,88.6,88.66,88.58,88.61,5622.0,88.6,88.66,88.58,88.61,5622.0
2018-08-22 14:25:00,88.62,88.67,88.57,88.67,3198.0,88.62,88.67,88.57,88.67,3198.0
2018-08-22 14:30:00,88.67,88.71,88.64,88.71,8047.0,88.67,88.71,88.64,88.71,8047.0
2018-08-22 14:35:00,88.73,88.73,88.62,88.66,3100.0,88.73,88.73,88.62,88.66,3100.0
2018-08-22 14:40:00,88.64,88.7,88.64,88.68,4586.0,88.64,88.7,88.64,88.68,4586.0
2018-08-22 14:45:00,88.7,88.7,88.54,88.58,5665.0,88.7,88.7,88.54,88.58,5665.0
2018-08-22 14:50:00,88.56,88.72,88.53,88.65,4344.0,88.56,88.72,88.53,88.65,4344.0
2018-08-22 14:55:00,88.67,88.7,88.65,88.7,3555.0,88.67,88.7,88.65,88.7,3555.0
2018-08-22 15:00:00,88.69,88.72,88.68,88.69,4882.0,88.69,88.72,88.68,88.69,4882.0
2018-08-22 15:05:00,88.72,88.82,88.69,88.82,15202.0,88.72,88.82,88.69,88.82,15202.0
2018-08-22 15:10:00,88.83,88.95,88.82,88.94,10205.0,88.83,88.95,88.82,88.94,10205.0
2018-08-22 15:15:00,88.93,88.94,88.84,88.87,5673.0,88.93,88.94,88.84,88.87,5673.0
2018-08-22 15:20:00,88.85,89.08,88.85,89.0,21352.0,88.85,89.08,88.85,89.0,21352.0
2018-08-22 15:25:00,89.03,89.06,88.98,88.99,9245.0,89.03,89.06,88.98,88.99,9245.0
2018-08-22 15:30:00,88.99,89.16,88.99,89.16,20961.0,88.99,89.16,88.99,89.16,20961.0
2018-08-22 15:35:00,89.13,89.14,89.02,89.12,10493.0,89.13,89.14,89.02,89.12,10493.0
2018-08-22 15:40:00,89.12,89.13,89.03,89.13,14227.0,89.12,89.13,89.03,89.13,14227.0
2018-08-22 15:45:00,89.11,89.19,89.1,89.19,29864.0,89.11,89.19,89.1,89.19,29864.0
2018-08-22 15:50:00,89.17,89.19,89.04,89.11,43464.0,89.17,89.19,89.04,89.11,43464.0
2018-08-22 15:55:00,89.09,89.11,88.98,88.98,35394.0,89.09,89.11,88.98,88.98,35394.0
2018-08-23 09:30:00,89.02,89.94,89.02,89.92,26619.0,89.02,89.94,89.02,89.92,26619.0
2018-08-23 09:35:00,89.98,90.52,89.93,90.22,67012.0,89.98,90.52,89.93,90.22,67012.0
2018-08-23 09:40:00,90.28,90.5,90.17,90.25,27634.0,90.28,90.5,90.17,90.25,27634.0
2018-08-23 09:45:00,90.26,90.42,90.08,90.38,46211.0,90.26,90.42,90.08,90.38,46211.0
2018-08-23 09:50:00,90.45,90.45,89.73,89.73,39329.0,90.45,90.45,89.73,89.73,39329.0
2018-08-23 09:55:00,89.72,89.92,89.53,89.91,17612.0,89.72,89.92,89.53,89.91,17612.0
2018-08-23 10:00:00,89.94,90.17,89.83,90.04,21508.0,89.94,90.17,89.83,90.04,21508.0
2018-08-23 10:05:00,90.04,90.32,90.0,90.26,13419.0,90.04,90.32,90.0,90.26,13419.0
2018-08-23 10:10:00,90.25,90.73,90.25,90.58,46347.0,90.25,90.73,90.25,90.58,46347.0
2018-08-23 10:15:00,90.58,90.61,90.21,90.32,21489.0,90.58,90.61,90.21,90.32,21489.0
2018-08-23 10:20:00,90.36,90.43,90.24,90.37,12608.0,90.36,90.43,90.24,90.37,12608.0
2018-08-23 10:25:00,90.32,90.58,90.31,90.56,23997.0,90.32,90.58,90.31,90.56,23997.0
2018-08-23 10:30:00,90.54,90.55,90.2,90.2,8776.0,90.54,90.55,90.2,90.2,8776.0
2018-08-23 10:35:00,90.2,90.48,90.13,90.47,19451.0,90.2,90.48,90.13,90.47,19451.0
2018-08-23 10:40:00,90.48,90.5,90.07,90.07,13528.0,90.48,90.5,90.07,90.07,13528.0
2018-08-23 10:45:00,90.06,90.21,89.98,90.11,16198.0,90.06,90.21,89.98,90.11,16198.0
2018-08-23 10:50:00,90.05,90.08,89.83,89.89,13853.0,90.05,90.08,89.83,89.89,13853.0
2018-08-23 10:55:00,89.88,89.97,89.64,89.71,9717.0,89.88,89.97,89.64,89.71,9717.0
2018-08-23 11:00:00,89.71,89.87,89.64,89.79,7193.0,89.71,89.87,89.64,89.79,7193.0
2018-08-23 11:05:00,89.78,89.78,89.4,89.54,11103.0,89.78,89.78,89.4,89.54,11103.0
2018-08-23 11:10:00,89.52,89.52,89.15,89.15,8433.0,89.52,89.52,89.15,89.15,8433.0
2018-08-23 11:15:00,89.14,89.16,88.73,89.11,14943.0,89.14,89.16,88.73,89.11,14943.0
2018-08-23 11:20:00,88.85,88.94,88.69,88.82,16093.0,88.85,88.94,88.69,88.82,16093.0
2018-08-23 11:25:00,88.95,89.04,88.71,88.84,13912.0,88.95,89.04,88.71,88.84,13912.0
2018-08-23 11:30:00,88.88,88.91,88.73,88.84,11340.0,88.88,88.91,88.73,88.84,11340.0
2018-08-23 11:35:00,88.81,88.89,88.63,88.63,14854.0,88.81,88.89,88.63,88.63,14854.0
2018-08-23 11:40:00,88.6,88.77,88.53,88.63,20480.0,88.6,88.77,88.53,88.63,20480.0
2018-08-23 11:45:00,88.67,89.01,88.65,89.01,16621.0,88.67,89.01,88.65,89.01,16621.0
2018-08-23 11:50:00,89.0,89.42,88.99,89.42,6406.0,89.0,89.42,88.99,89.42,6406.0
2018-08-23 11:55:00,89.42,89.83,89.42,89.78,13372.0,89.42,89.83,89.42,89.78,13372.0
2018-08-23 12:00:00,89.76,89.94,89.61,89.7,14472.0,89.76,89.94,89.61,89.7,14472.0
2018-08-23 12:05:00,89.65,89.7,89.47,89.48,32933.0,89.65,89.7,89.47,89.48,32933.0
2018-08-23 12:10:00,89.43,89.53,89.3,89.38,5965.0,89.43,89.53,89.3,89.38,5965.0
2018-08-23 12:15:00,89.35,89.49,89.29,89.45,6025.0,89.35,89.49,89.29,89.45,6025.0
2018-08-23 12:20:00,89.49,89.6,89.47,89.53,8700.0,89.49,89.6,89.47,89.53,8700.0
2018-08-23 12:25:00,89.54,89.7,89.54,89.7,4289.0,89.54,89.7,89.54,89.7,4289.0
2018-08-23 12:30:00,89.7,90.13,89.69,89.79,47998.0,89.7,90.13,89.69,89.79,47998.0
2018-08-23 12:35:00,89.88,89.9,89.74,89.83,14656.0,89.88,89.9,89.74,89.83,14656.0
2018-08-23 12:40:00,89.83,89.93,89.77,89.78,6322.0,89.83,89.93,89.77,89.78,6322.0
2018-08-23 12:45:00,89.77,89.84,89.72,89.76,8832.0,89.77,89.84,89.72,89.76,8832.0
2018-08-23 12:50:00,89.68,89.69,89.59,89.59,4290.0,89.68,89.69,89.59,89.59,4290.0
2018-08-23 12:55:00,89.6,89.69,89.57,89.63,6338.0,89.6,89.69,89.57,89.63,6338.0
2018-08-23 13:00:00,89.64,89.76,89.63,89.75,2729.0,89.64,89.76,89.63,89.75,2729.0
2018-08-23 13:05:00,89.76,89.76,89.66,89.66,10923.0,89.76,89.76,89.66,89.66,10923.0
2018-08-23 13:10:00,89.68,89.68,89.57,89.62,25195.0,89.68,89.68,89.57,89.62,25195.0
2018-08-23 13:15:00,89.67,89.67,89.58,89.6,8235.0,89.67,89.67,89.58,89.6,8235.0
2018-08-23 13:20:00,89.61,89.99,89.59,89.95,22380.0,89.61,89.99,89.59,89.95,22380.0
2018-08-23 13:25:00,89.96,89.96,89.77,89.78,7564.0,89.96,89.96,89.77,89.78,7564.0
2018-08-23 13:30:00,89.78,89.84,89.77,89.78,15091.0,89.78,89.84,89.77,89.78,15091.0
2018-08-23 13:35:00,89.77,89.81,89.73,89.8,6658.0,89.77,89.81,89.73,89.8,6658.0
2018-08-23 13:40:00,89.81,90.01,89.81,90.0,6086.0,89.81,90.01,89.81,90.0,6086.0
2018-08-23 13:45:00,90.0,90.07,89.85,89.91,41752.0,90.0,90.07,89.85,89.91,41752.0
2018-08-23 13:50:00,89.96,90.0,89.91,89.91,9532.0,89.96,90.0,89.91,89.91,9532.0
2018-08-23 13:55:00,89.89,89.91,89.8,89.86,6321.0,89.89,89.91,89.8,89.86,6321.0
2018-08-23 14:00:00,89.83,89.86,89.8,89.83,10481.0,89.83,89.86,89.8,89.83,10481.0
2018-08-23 14:05:00,89.81,89.97,89.81,89.94,8010.0,89.81,89.97,89.81,89.94,8010.0
2018-08-23 14:10:00,89.95,90.03,89.95,90.03,49473.0,89.95,90.03,89.95,90.03,49473.0
2018-08-23 14:15:00,90.03,90.03,89.77,89.77,15649.0,90.03,90.03,89.77,89.77,15649.0
2018-08-23 14:20:00,89.79,89.8,89.74,89.74,50592.0,89.79,89.8,89.74,89.74,50592.0
2018-08-23 14:25:00,89.73,89.87,89.73,89.82,8848.0,89.73,89.87,89.73,89.82,8848.0
2018-08-23 14:30:00,89.83,89.87,89.78,89.79,21748.0,89.83,89.87,89.78,89.79,21748.0
2018-08-23 14:35:00,89.77,89.77,89.67,89.75,6544.0,89.77,89.77,89.67,89.75,6544.0
2018-08-23 14:40:00,89.72,89.92,89.72,89.91,12362.0,89.72,89.92,89.72,89.91,12362.0
2018-08-23 14:45:00,89.89,89.92,89.76,89.8,9643.0,89.89,89.92,89.76,89.8,9643.0
2018-08-23 14:50:00,89.79,89.8,89.71,89.78,11622.0,89.79,89.8,89.71,89.78,11622.0
2018-08-23 14:55:00,89.8,89.88,89.78,89.86,13908.0,89.8,89.88,89.78,89.86,13908.0
2018-08-23 15:00:00,89.86,89.88,89.84,89.84,11325.0,89.86,89.88,89.84,89.84,11325.0
2018-08-23 15:05:00,89.86,89.88,89.74,89.79,17374.0,89.86,89.88,89.74,89.79,17374.0
2018-08-23 15:10:00,89.79,89.83,89.76,89.76,11247.0,89.79,89.83,89.76,89.76,11247.0
2018-08-23 15:15:00,89.77,89.79,89.74,89.75,6786.0,89.77,89.79,89.74,89.75,6786.0
2018-08-23 15:20:00,89.77,89.77,89.55,89.58,18019.0,89.77,89.77,89.55,89.58,18019.0
2018-08-23 15:25:00,89.56,89.64,89.56,89.64,14358.0,89.56,89.64,89.56,89.64,14358.0
2018-08-23 15:30:00,89.64,89.92,89.62,89.82,30054.0,89.64,89.92,89.62,89.82,30054.0
2018-08-23 15:35:00,89.79,89.81,89.53,89.57,18732.0,89.79,89.81,89.53,89.57,18732.0
2018-08-23 15:40:00,89.55,89.56,89.43,89.52,27113.0,89.55,89.56,89.43,89.52,27113.0
2018-08-23 15:45:00,89.52,89.76,89.32,89.32,55267.0,89.52,89.76,89.32,89.32,55267.0
2018-08-23 15:50:00,89.29,89.36,89.09,89.22,78593.0,89.29,89.36,89.09,89.22,78593.0
2018-08-23 15:55:00,89.2,89.59,89.13,89.51,115996.0,89.2,89.59,89.13,89.51,115996.0
2018-08-24 09:30:00,91.15,93.73,91.15,92.2,101550.0,91.15,93.73,91.15,92.2,101550.0
2018-08-24 09:35:00,92.23,93.49,92.01,93.4,77833.0,92.23,93.49,92.01,93.4,77833.0
2018-08-24 09:40:00,93.36,94.9,93.3,94.7,86489.0,93.36,94.9,93.3,94.7,86489.0
2018-08-24 09:45:00,94.55,94.56,93.29,93.52,104556.0,94.55,94.56,93.29,93.52,104556.0
2018-08-24 09:50:00,93.55,94.66,93.54,94.4,58271.0,93.55,94.66,93.54,94.4,58271.0
2018-08-24 09:55:00,94.4,94.85,93.82,94.45,55042.0,94.4,94.85,93.82,94.45,55042.0
2018-08-24 10:00:00,94.52,95.73,94.43,95.65,52786.0,94.52,95.73,94.43,95.65,52786.0
2018-08-24 10:05:00,95.69,96.41,95.57,96.15,83247.0,95.69,96.41,95.57,96.15,83247.0
2018-08-24 10:10:00,96.19,96.26,95.41,96.06,54022.0,96.19,96.26,95.41,96.06,54022.0
2018-08-24 10:15:00,96.09,96.25,95.8,96.19,46911.0,96.09,96.25,95.8,96.19,46911.0
2018-08-24 10:20:00,96.2,96.77,95.99,96.58,58116.0,96.2,96.77,95.99,96.58,58116.0
2018-08-24 10:25:00,96.63,97.78,96.6,97.66,62157.0,96.63,97.78,96.6,97.66,62157.0
2018-08-24 10:30:00,97.75,98.24,97.65,97.67,68914.0,97.75,98.24,97.65,97.67,68914.0
2018-08-24 10:35:00,97.65,98.53,97.65,98.33,91768.0,97.65,98.53,97.65,98.33,91768.0
2018-08-24 10:40:00,98.31,98.81,98.31,98.63,56545.0,98.31,98.81,98.31,98.63,56545.0
2018-08-24 10:45:00,98.71,99.23,98.57,99.13,55728.0,98.71,99.23,98.57,99.13,55728.0
2018-08-24 10:50:00,99.17,99.42,98.8,99.03,71911.0,99.17,99.42,98.8,99.03,71911.0
2018-08-24 10:55:00,99.04,99.71,98.81,99.52,52020.0,99.04,99.71,98.81,99.52,52020.0
2018-08-24 11:00:00,99.56,99.85,99.38,99.47,55942.0,99.56,99.85,99.38,99.47,55942.0
2018-08-24 11:05:00,99.45,99.74,98.97,98.97,49991.0,99.45,99.74,98.97,98.97,49991.0
2018-08-24 11:10:00,98.89,99.35,98.89,99.2,42849.0,98.89,99.35,98.89,99.2,42849.0
2018-08-24 11:15:00,99.19,99.47,98.97,99.41,23759.0,99.19,99.47,98.97,99.41,23759.0
2018-08-24 11:20:00,99.41,99.43,98.61,98.89,43519.0,99.41,99.43,98.61,98.89,43519.0
2018-08-24 11:25:00,98.93,99.19,98.93,99.05,20424.0,98.93,99.19,98.93,99.05,20424.0
2018-08-24 11:30:00,99.06,99.64,98.9,99.53,53830.0,99.06,99.64,98.9,99.53,53830.0
2018-08-24 11:35:00,99.53,99.9,99.11,99.47,59484.0,99.53,99.9,99.11,99.47,59484.0
2018-08-24 11:40:00,99.41,100.0,99.41,99.8,53861.0,99.41,100.0,99.41,99.8,53861.0
2018-08-24 11:45:00,99.85,100.34,99.81,100.29,55930.0,99.85,100.34,99.81,100.29,55930.0
2018-08-24 11:50:00,100.24,100.48,99.93,100.06,36069.0,100.24,100.48,99.93,100.06,36069.0
2018-08-24 11:55:00,100.03,100.47,100.02,100.29,30543.0,100.03,100.47,100.02,100.29,30543.0
2018-08-24 12:00:00,100.29,100.7,100.15,100.33,35752.0,100.29,100.7,100.15,100.33,35752.0
2018-08-24 12:05:00,100.36,100.62,100.21,100.23,25371.0,100.36,100.62,100.21,100.23,25371.0
2018-08-24 12:10:00,100.26,100.3,99.58,99.58,43612.0,100.26,100.3,99.58,99.58,43612.0
2018-08-24 12:15:00,99.57,99.63,99.24,99.24,39786.0,99.57,99.63,99.24,99.24,39786.0
2018-08-24 12:20:00,99.21,99.32,98.33,98.39,71771.0,99.21,99.32,98.33,98.39,71771.0
2018-08-24 12:25:00,98.49,99.37,98.47,99.25,38915.0,98.49,99.37,98.47,99.25,38915.0
2018-08-24 12:30:00,99.25,99.44,99.24,99.42,28903.0,99.25,99.44,99.24,99.42,28903.0
2018-08-24 12:35:00,99.5,99.98,99.49,99.76,50322.0,99.5,99.98,99.49,99.76,50322.0
2018-08-24 12:40:00,99.76,100.11,99.66,100.07,33844.0,99.76,100.11,99.66,100.07,33844.0
2018-08-24 12:45:00,100.09,100.41,100.07,100.31,34027.0,100.09,100.41,100.07,100.31,34027.0
2018-08-24 12:50:00,100.28,100.55,100.1,100.16,37734.0,100.28,100.55,100.1,100.16,37734.0
2018-08-24 12:55:00,100.16,100.58,100.05,100.31,27726.0,100.16,100.58,100.05,100.31,27726.0
2018-08-24 13:00:00,100.31,100.41,100.12,100.23,26253.0,100.31,100.41,100.12,100.23,26253.0
2018-08-24 13:05:00,100.2,100.27,100.0,100.23,27097.0,100.2,100.27,100.0,100.23,27097.0
2018-08-24 13:10:00,100.21,100.25,100.01,100.09,22591.0,100.21,100.25,100.01,100.09,22591.0
2018-08-24 13:15:00,100.1,100.2,99.59,100.2,41728.0,100.1,100.2,99.59,100.2,41728.0
2018-08-24 13:20:00,100.25,100.49,100.09,100.46,28724.0,100.25,100.49,100.09,100.46,28724.0
2018-08-24 13:25:00,100.47,100.51,100.1,100.18,26966.0,100.47,100.51,100.1,100.18,26966.0
2018-08-24 13:30:00,100.13,100.3,100.01,100.05,27544.0,100.13,100.3,100.01,100.05,27544.0
2018-08-24 13:35:00,100.04,100.39,100.01,100.28,18177.0,100.04,100.39,100.01,100.28,18177.0
2018-08-24 13:40:00,100.3,100.6,100.16,100.55,24808.0,100.3,100.6,100.16,100.55,24808.0
2018-08-24 13:45:00,100.57,100.73,100.43,100.67,48419.0,100.57,100.73,100.43,100.67,48419.0
2018-08-24 13:50:00,100.67,100.7,100.5,100.58,51807.0,100.67,100.7,100.5,100.58,51807.0
2018-08-24 13:55:00,100.6,100.87,100.53,100.53,30187.0,100.6,100.87,100.53,100.53,30187.0
2018-08-24 14:00:00,100.61,100.98,100.59,100.87,17933.0,100.61,100.98,100.59,100.87,17933.0
2018-08-24 14:05:00,100.88,101.1,100.7,100.84,27081.0,100.88,101.1,100.7,100.84,27081.0
2018-08-24 14:10:00,100.81,101.02,100.78,101.01,16193.0,100.81,101.02,100.78,101.01,16193.0
2018-08-24 14:15:00,101.01,101.01,100.06,100.14,45920.0,101.01,101.01,100.06,100.14,45920.0
2018-08-24 14:20:00,100.1,100.46,100.04,100.39,19491.0,100.1,100.46,100.04,100.39,19491.0
2018-08-24 14:25:00,100.41,100.68,100.38,100.64,21693.0,100.41,100.68,100.38,100.64,21693.0
2018-08-24 14:30:00,100.64,100.9,100.64,100.77,17803.0,100.64,100.9,100.64,100.77,17803.0
2018-08-24 14:35:00,100.79,100.84,100.53,100.78,19694.0,100.79,100.84,100.53,100.78,19694.0
2018-08-24 14:40:00,100.81,100.91,100.65,100.75,18741.0,100.81,100.91,100.65,100.75,18741.0
2018-08-24 14:45:00,100.78,100.87,100.48,100.62,27045.0,100.78,100.87,100.48,100.62,27045.0
2018-08-24 14:50:00,100.59,100.96,100.58,100.86,15883.0,100.59,100.96,100.58,100.86,15883.0
2018-08-24 14:55:00,100.89,101.03,100.79,100.98,20400.0,100.89,101.03,100.79,100.98,20400.0
2018-08-24 15:00:00,100.98,101.0,100.68,100.74,25064.0,100.98,101.0,100.68,100.74,25064.0
2018-08-24 15:05:00,100.68,100.82,100.41,100.41,20588.0,100.68,100.82,100.41,100.41,20588.0
2018-08-24 15:10:00,100.43,100.79,100.42,100.75,17199.0,100.43,100.79,100.42,100.75,17199.0
2018-08-24 15:15:00,100.76,100.93,100.72,100.83,21917.0,100.76,100.93,100.72,100.83,21917.0
2018-08-24 15:20:00,100.82,100.92,100.79,100.87,13135.0,100.82,100.92,100.79,100.87,13135.0
2018-08-24 15:25:00,100.89,100.9,100.67,100.68,22834.0,100.89,100.9,100.67,100.68,22834.0
2018-08-24 15:30:00,100.7,100.75,100.5,100.75,22864.0,100.7,100.75,100.5,100.75,22864.0
2018-08-24 15:35:00,100.75,100.79,100.66,100.77,39360.0,100.75,100.79,100.66,100.77,39360.0
2018-08-24 15:40:00,100.79,100.93,100.72,100.76,31839.0,100.79,100.93,100.72,100.76,31839.0
2018-08-24 15:45:00,100.76,100.78,100.2,100.41,82648.0,100.76,100.78,100.2,100.41,82648.0
2018-08-24 15:50:00,100.41,100.7,100.37,100.57,54378.0,100.41,100.7,100.37,100.57,54378.0
2018-08-24 15:55:00,100.59,100.89,100.56,100.62,174408.0,100.59,100.89,100.56,100.62,174408.0
2018-08-27 09:30:00,101.48,103.49,101.48,101.74,89227.0,101.48,103.49,101.48,101.74,89227.0
2018-08-27 09:35:00,101.58,102.0,100.96,101.1,29367.0,101.58,102.0,100.96,101.1,29367.0
2018-08-27 09:40:00,101.09,101.96,100.71,101.7,31319.0,101.09,101.96,100.71,101.7,31319.0
2018-08-27 09:45:00,101.74,101.77,101.15,101.56,18489.0,101.74,101.77,101.15,101.56,18489.0
2018-08-27 09:50:00,101.57,101.57,101.1,101.54,23295.0,101.57,101.57,101.1,101.54,23295.0
2018-08-27 09:55:00,101.54,102.35,101.5,102.17,21834.0,101.54,102.35,101.5,102.17,21834.0
2018-08-27 10:00:00,102.22,102.75,102.09,102.64,29719.0,102.22,102.75,102.09,102.64,29719.0
2018-08-27 10:05:00,102.49,102.72,102.21,102.44,51122.0,102.49,102.72,102.21,102.44,51122.0
2018-08-27 10:10:00,102.34,102.8,102.34,102.56,28866.0,102.34,102.8,102.34,102.56,28866.0
2018-08-27 10:15:00,102.58,102.91,102.5,102.84,30731.0,102.58,102.91,102.5,102.84,30731.0
2018-08-27 10:20:00,102.89,102.96,102.1,102.51,40139.0,102.89,102.96,102.1,102.51,40139.0
2018-08-27 10:25:00,102.62,102.66,102.37,102.54,16667.0,102.62,102.66,102.37,102.54,16667.0
2018-08-27 10:30:00,102.54,103.16,102.44,103.12,15577.0,102.54,103.16,102.44,103.12,15577.0
2018-08-27 10:35:00,103.07,103.35,102.99,103.12,30924.0,103.07,103.35,102.99,103.12,30924.0
2018-08-27 10:40:00,103.09,103.21,102.85,102.89,18735.0,103.09,103.21,102.85,102.89,18735.0
2018-08-27 10:45:00,102.91,103.33,102.9,103.17,17535.0,102.91,103.33,102.9,103.17,17535.0
2018-08-27 10:50:00,103.18,103.18,102.85,102.95,14772.0,103.18,103.18,102.85,102.95,14772.0
2018-08-27 10:55:00,102.94,102.96,102.66,102.8,13727.0,102.94,102.96,102.66,102.8,13727.0
2018-08-27 11:00:00,102.83,102.85,102.66,102.79,14900.0,102.83,102.85,102.66,102.79,14900.0
2018-08-27 11:05:00,102.78,102.86,102.72,102.85,43401.0,102.78,102.86,102.72,102.85,43401.0
2018-08-27 11:10:00,102.86,103.07,102.86,103.03,34761.0,102.86,103.07,102.86,103.03,34761.0
2018-08-27 11:15:00,102.94,102.94,102.63,102.87,10427.0,102.94,102.94,102.63,102.87,10427.0
2018-08-27 11:20:00,102.88,102.91,102.68,102.79,9980.0,102.88,102.91,102.68,102.79,9980.0
2018-08-27 11:25:00,102.79,102.79,102.65,102.68,15927.0,102.79,102.79,102.65,102.68,15927.0
2018-08-27 11:30:00,102.68,102.85,102.67,102.82,14945.0,102.68,102.85,102.67,102.82,14945.0
2018-08-27 11:35:00,102.82,102.83,102.63,102.63,23173.0,102.82,102.83,102.63,102.63,23173.0
2018-08-27 11:40:00,102.62,102.74,102.6,102.65,14334.0,102.62,102.74,102.6,102.65,14334.0
2018-08-27 11:45:00,102.62,102.72,102.56,102.56,13399.0,102.62,102.72,102.56,102.56,13399.0
2018-08-27 11:50:00,102.59,102.66,102.52,102.54,13372.0,102.59,102.66,102.52,102.54,13372.0
2018-08-27 11:55:00,102.56,102.68,102.45,102.59,12764.0,102.56,102.68,102.45,102.59,12764.0
2018-08-27 12:00:00,102.61,102.66,102.44,102.44,14623.0,102.61,102.66,102.44,102.44,14623.0
2018-08-27 12:05:00,102.45,102.49,102.33,102.38,18453.0,102.45,102.49,102.33,102.38,18453.0
2018-08-27 12:10:00,102.4,102.42,102.06,102.09,15258.0,102.4,102.42,102.06,102.09,15258.0
2018-08-27 12:15:00,102.08,102.09,101.51,101.89,35575.0,102.08,102.09,101.51,101.89,35575.0
2018-08-27 12:20:00,101.9,102.06,101.85,102.01,11818.0,101.9,102.06,101.85,102.01,11818.0
2018-08-27 12:25:00,101.98,102.23,101.98,102.08,22056.0,101.98,102.23,101.98,102.08,22056.0
2018-08-27 12:30:00,102.03,102.03,101.87,101.89,22909.0,102.03,102.03,101.87,101.89,22909.0
2018-08-27 12:35:00,101.89,102.1,101.89,101.9,9963.0,101.89,102.1,101.89,101.9,9963.0
2018-08-27 12:40:00,101.96,101.98,101.85,101.9,11297.0,101.96,101.98,101.85,101.9,11297.0
2018-08-27 12:45:00,101.88,101.9,101.75,101.82,13657.0,101.88,101.9,101.75,101.82,13657.0
2018-08-27 12:50:00,101.81,101.84,101.74,101.78,8841.0,101.81,101.84,101.74,101.78,8841.0
2018-08-27 12:55:00,101.76,101.79,101.72,101.76,8501.0,101.76,101.79,101.72,101.76,8501.0
2018-08-27 13:00:00,101.76,101.82,101.64,101.68,19504.0,101.76,101.82,101.64,101.68,19504.0
2018-08-27 13:05:00,101.64,101.66,101.47,101.63,23538.0,101.64,101.66,101.47,101.63,23538.0
2018-08-27 13:10:00,101.62,101.72,101.54,101.7,11948.0,101.62,101.72,101.54,101.7,11948.0
2018-08-27 13:15:00,101.7,101.93,101.7,101.85,9510.0,101.7,101.93,101.7,101.85,9510.0
2018-08-27 13:20:00,101.89,102.03,101.87,102.03,12904.0,101.89,102.03,101.87,102.03,12904.0
2018-08-27 13:25:00,102.03,102.13,102.02,102.13,9927.0,102.03,102.13,102.02,102.13,9927.0
2018-08-27 13:30:00,102.14,102.19,102.11,102.15,10879.0,102.14,102.19,102.11,102.15,10879.0
2018-08-27 13:35:00,102.12,102.41,102.12,102.38,14195.0,102.12,102.41,102.12,102.38,14195.0
2018-08-27 13:40:00,102.36,102.45,102.29,102.45,6821.0,102.36,102.45,102.29,102.45,6821.0
2018-08-27 13:45:00,102.43,102.44,102.29,102.34,6790.0,102.43,102.44,102.29,102.34,6790.0
2018-08-27 13:50:00,102.37,102.57,102.36,102.55,7864.0,102.37,102.57,102.36,102.55,7864.0
2018-08-27 13:55:00,102.57,102.61,102.4,102.4,14128.0,102.57,102.61,102.4,102.4,14128.0
2018-08-27 14:00:00,102.41,102.52,102.34,102.34,19582.0,102.41,102.52,102.34,102.34,19582.0
2018-08-27 14:05:00,102.34,102.45,102.34,102.4,16778.0,102.34,102.45,102.34,102.4,16778.0
2018-08-27 14:10:00,102.43,102.47,101.92,102.11,20656.0,102.43,102.47,101.92,102.11,20656.0
2018-08-27 14:15:00,102.06,102.06,101.76,101.79,11187.0,102.06,102.06,101.76,101.79,11187.0
2018-08-27 14:20:00,101.79,101.8,101.59,101.69,28095.0,101.79,101.8,101.59,101.69,28095.0
2018-08-27 14:25:00,101.73,101.83,101.63,101.81,14321.0,101.73,101.83,101.63,101.81,14321.0
2018-08-27 14:30:00,101.84,101.84,101.74,101.77,13195.0,101.84,101.84,101.74,101.77,13195.0
2018-08-27 14:35:00,101.78,101.87,101.73,101.76,10525.0,101.78,101.87,101.73,101.76,10525.0
2018-08-27 14:40:00,101.81,101.81,101.66,101.66,10999.0,101.81,101.81,101.66,101.66,10999.0
2018-08-27 14:45:00,101.66,101.68,101.53,101.65,23253.0,101.66,101.68,101.53,101.65,23253.0
2018-08-27 14:50:00,101.66,101.83,101.64,101.75,16293.0,101.66,101.83,101.64,101.75,16293.0
2018-08-27 14:55:00,101.72,101.85,101.72,101.81,5420.0,101.72,101.85,101.72,101.81,5420.0
2018-08-27 15:00:00,101.83,101.89,101.74,101.81,18045.0,101.83,101.89,101.74,101.81,18045.0
2018-08-27 15:05:00,101.82,101.85,101.75,101.8,19925.0,101.82,101.85,101.75,101.8,19925.0
2018-08-27 15:10:00,101.79,101.93,101.77,101.91,14533.0,101.79,101.93,101.77,101.91,14533.0
2018-08-27 15:15:00,101.89,101.91,101.73,101.78,20635.0,101.89,101.91,101.73,101.78,20635.0
2018-08-27 15:20:00,101.76,101.9,101.76,101.84,11899.0,101.76,101.9,101.76,101.84,11899.0
2018-08-27 15:25:00,101.82,101.93,101.82,101.85,16414.0,101.82,101.93,101.82,101.85,16414.0
2018-08-27 15:30:00,101.85,101.85,101.72,101.75,23246.0,101.85,101.85,101.72,101.75,23246.0
2018-08-27 15:35:00,101.75,101.93,101.68,101.86,27444.0,101.75,101.93,101.68,101.86,27444.0
2018-08-27 15:40:00,101.86,102.04,101.85,102.03,25277.0,101.86,102.04,101.85,102.03,25277.0
2018-08-27 15:45:00,102.03,102.06,101.98,102.06,25644.0,102.03,102.06,101.98,102.06,25644.0
2018-08-27 15:50:00,102.05,102.22,101.96,102.19,49843.0,102.05,102.22,101.96,102.19,49843.0
2018-08-27 15:55:00,102.19,102.25,101.95,102.17,115108.0,102.19,102.25,101.95,102.17,115108.0
2018-08-28 09:30:00,102.5,102.88,102.5,102.68,29230.0,102.5,102.88,102.5,102.68,29230.0
2018-08-28 09:35:00,102.68,103.44,102.68,103.32,20722.0,102.68,103.44,102.68,103.32,20722.0
2018-08-28 09:40:00,103.37,103.56,102.69,102.97,50876.0,103.37,103.56,102.69,102.97,50876.0
2018-08-28 09:45:00,102.97,103.0,102.26,102.26,31424.0,102.97,103.0,102.26,102.26,31424.0
2018-08-28 09:50:00,102.26,102.55,102.14,102.2,32901.0,102.26,102.55,102.14,102.2,32901.0
2018-08-28 09:55:00,102.23,102.67,102.21,102.58,34406.0,102.23,102.67,102.21,102.58,34406.0
2018-08-28 10:00:00,102.62,102.7,102.35,102.38,24406.0,102.62,102.7,102.35,102.38,24406.0
2018-08-28 10:05:00,102.39,102.58,102.34,102.41,47196.0,102.39,102.58,102.34,102.41,47196.0
2018-08-28 10:10:00,102.4,102.89,102.4,102.79,37597.0,102.4,102.89,102.4,102.79,37597.0
2018-08-28 10:15:00,102.79,102.82,102.47,102.56,33737.0,102.79,102.82,102.47,102.56,33737.0
2018-08-28 10:20:00,102.55,102.71,102.31,102.33,18163.0,102.55,102.71,102.31,102.33,18163.0
2018-08-28 10:25:00,102.34,102.35,102.0,102.34,34282.0,102.34,102.35,102.0,102.34,34282.0
2018-08-28 10:30:00,102.38,102.38,102.02,102.18,19437.0,102.38,102.38,102.02,102.18,19437.0
2018-08-28 10:35:00,102.19,102.24,101.81,101.9,23074.0,102.19,102.24,101.81,101.9,23074.0
2018-08-28 10:40:00,101.96,102.09,101.7,101.7,19551.0,101.96,102.09,101.7,101.7,19551.0
2018-08-28 10:45:00,101.72,101.76,100.75,100.97,45775.0,101.72,101.76,100.75,100.97,45775.0
2018-08-28 10:50:00,100.93,101.1,100.68,101.0,46671.0,100.93,101.1,100.68,101.0,46671.0
2018-08-28 10:55:00,101.01,101.28,100.82,101.26,26520.0,101.01,101.28,100.82,101.26,26520.0
2018-08-28 11:00:00,101.25,101.27,100.8,100.99,29924.0,101.25,101.27,100.8,100.99,29924.0
2018-08-28 11:05:00,101.02,101.12,100.93,101.1,12129.0,101.02,101.12,100.93,101.1,12129.0
2018-08-28 11:10:00,101.09,101.34,101.03,101.12,24652.0,101.09,101.34,101.03,101.12,24652.0
2018-08-28 11:15:00,101.11,101.3,101.0,101.29,12932.0,101.11,101.3,101.0,101.29,12932.0
2018-08-28 11:20:00,101.32,101.75,101.32,101.75,17166.0,101.32,101.75,101.32,101.75,17166.0
2018-08-28 11:25:00,101.71,101.72,101.5,101.66,8585.0,101.71,101.72,101.5,101.66,8585.0
2018-08-28 11:30:00,101.67,101.68,101.26,101.33,12182.0,101.67,101.68,101.26,101.33,12182.0
2018-08-28 11:35:00,101.32,101.49,101.24,101.48,12677.0,101.32,101.49,101.24,101.48,12677.0
2018-08-28 11:40:00,101.48,101.49,101.3,101.32,13051.0,101.48,101.49,101.3,101.32,13051.0
2018-08-28 11:45:00,101.35,101.58,101.35,101.52,33658.0,101.35,101.58,101.35,101.52,33658.0
2018-08-28 11:50:00,101.51,101.54,101.29,101.46,15925.0,101.51,101.54,101.29,101.46,15925.0
2018-08-28 11:55:00,101.51,101.56,101.41,101.52,14633.0,101.51,101.56,101.41,101.52,14633.0
2018-08-28 12:00:00,101.55,101.55,101.33,101.35,12494.0,101.55,101.55,101.33,101.35,12494.0
2018-08-28 12:05:00,101.38,101.42,101.24,101.34,12350.0,101.38,101.42,101.24,101.34,12350.0
2018-08-28 12:10:00,101.35,101.53,101.35,101.49,11162.0,101.35,101.53,101.35,101.49,11162.0
2018-08-28 12:15:00,101.49,101.65,101.48,101.6,10583.0,101.49,101.65,101.48,101.6,10583.0
2018-08-28 12:20:00,101.61,101.66,101.52,101.62,9750.0,101.61,101.66,101.52,101.62,9750.0
2018-08-28 12:25:00,101.68,101.73,101.59,101.63,5135.0,101.68,101.73,101.59,101.63,5135.0
2018-08-28 12:30:00,101.65,101.85,101.6,101.83,13692.0,101.65,101.85,101.6,101.83,13692.0
2018-08-28 12:35:00,101.83,101.83,101.74,101.76,11212.0,101.83,101.83,101.74,101.76,11212.0
2018-08-28 12:40:00,101.76,101.79,101.72,101.75,8588.0,101.76,101.79,101.72,101.75,8588.0
2018-08-28 12:45:00,101.76,101.92,101.75,101.91,7553.0,101.76,101.92,101.75,101.91,7553.0
2018-08-28 12:50:00,101.93,102.14,101.93,101.97,17460.0,101.93,102.14,101.93,101.97,17460.0
2018-08-28 12:55:00,101.97,101.98,101.92,101.94,7368.0,101.97,101.98,101.92,101.94,7368.0
2018-08-28 13:00:00,101.94,101.95,101.83,101.94,8080.0,101.94,101.95,101.83,101.94,8080.0
2018-08-28 13:05:00,101.96,102.1,101.96,102.08,4975.0,101.96,102.1,101.96,102.08,4975.0
2018-08-28 13:10:00,102.06,102.22,102.06,102.22,11230.0,102.06,102.22,102.06,102.22,11230.0
2018-08-28 13:15:00,102.2,102.47,102.2,102.42,23632.0,102.2,102.47,102.2,102.42,23632.0
2018-08-28 13:20:00,102.41,102.45,102.38,102.38,11817.0,102.41,102.45,102.38,102.38,11817.0
2018-08-28 13:25:00,102.36,102.38,102.31,102.34,13657.0,102.36,102.38,102.31,102.34,13657.0
2018-08-28 13:30:00,102.34,102.43,102.28,102.42,13349.0,102.34,102.43,102.28,102.42,13349.0
2018-08-28 13:35:00,102.45,102.48,102.35,102.44,10108.0,102.45,102.48,102.35,102.44,10108.0
2018-08-28 13:40:00,102.47,102.57,102.47,102.56,4396.0,102.47,102.57,102.47,102.56,4396.0
2018-08-28 13:45:00,102.57,102.65,102.54,102.65,8201.0,102.57,102.65,102.54,102.65,8201.0
2018-08-28 13:50:00,102.65,102.7,102.63,102.64,8809.0,102.65,102.7,102.63,102.64,8809.0
2018-08-28 13:55:00,102.64,102.65,102.54,102.65,7849.0,102.64,102.65,102.54,102.65,7849.0
2018-08-28 14:00:00,102.69,102.77,102.68,102.75,6628.0,102.69,102.77,102.68,102.75,6628.0
2018-08-28 14:05:00,102.77,102.8,102.74,102.75,10301.0,102.77,102.8,102.74,102.75,10301.0
2018-08-28 14:10:00,102.78,102.79,102.74,102.75,9820.0,102.78,102.79,102.74,102.75,9820.0
2018-08-28 14:15:00,102.76,102.8,102.65,102.66,16542.0,102.76,102.8,102.65,102.66,16542.0
2018-08-28 14:20:00,102.69,102.69,102.51,102.69,7914.0,102.69,102.69,102.51,102.69,7914.0
2018-08-28 14:25:00,102.7,102.74,102.67,102.67,10318.0,102.7,102.74,102.67,102.67,10318.0
2018-08-28 14:30:00,102.65,102.73,102.65,102.67,8289.0,102.65,102.73,102.65,102.67,8289.0
2018-08-28 14:35:00,102.65,102.65,102.49,102.56,10657.0,102.65,102.65,102.49,102.56,10657.0
2018-08-28 14:40:00,102.57,102.65,102.56,102.63,8520.0,102.57,102.65,102.56,102.63,8520.0
2018-08-28 14:45:00,102.63,102.67,102.58,102.58,6539.0,102.63,102.67,102.58,102.58,6539.0
2018-08-28 14:50:00,102.57,102.62,102.55,102.57,8874.0,102.57,102.62,102.55,102.57,8874.0
2018-08-28 14:55:00,102.56,102.57,102.43,102.44,10348.0,102.56,102.57,102.43,102.44,10348.0
2018-08-28 15:00:00,102.42,102.5,102.42,102.5,8029.0,102.42,102.5,102.42,102.5,8029.0
2018-08-28 15:05:00,102.5,102.63,102.49,102.63,11682.0,102.5,102.63,102.49,102.63,11682.0
2018-08-28 15:10:00,102.59,102.68,102.58,102.65,9221.0,102.59,102.68,102.58,102.65,9221.0
2018-08-28 15:15:00,102.65,102.76,102.65,102.75,10643.0,102.65,102.76,102.65,102.75,10643.0
2018-08-28 15:20:00,102.77,102.77,102.66,102.69,7163.0,102.77,102.77,102.66,102.69,7163.0
2018-08-28 15:25:00,102.69,102.72,102.64,102.71,12368.0,102.69,102.72,102.64,102.71,12368.0
2018-08-28 15:30:00,102.7,102.75,102.67,102.67,9243.0,102.7,102.75,102.67,102.67,9243.0
2018-08-28 15:35:00,102.69,102.71,102.65,102.69,11786.0,102.69,102.71,102.65,102.69,11786.0
2018-08-28 15:40:00,102.67,102.67,102.57,102.59,13118.0,102.67,102.67,102.57,102.59,13118.0
2018-08-28 15:45:00,102.58,102.66,102.56,102.65,24398.0,102.58,102.66,102.56,102.65,24398.0
2018-08-28 15:50:00,102.65,102.65,102.61,102.63,33075.0,102.65,102.65,102.61,102.63,33075.0
2018-08-28 15:55:00,102.63,102.74,102.62,102.73,61078.0,102.63,102.74,102.62,102.73,61078.0
2018-08-29 09:30:00,103.0,104.22,103.0,104.2,37665.0,103.0,104.22,103.0,104.2,37665.0
2018-08-29 09:35:00,104.15,104.5,103.94,104.09,32635.0,104.15,104.5,103.94,104.09,32635.0
2018-08-29 09:40:00,104.01,104.54,103.9,103.98,11638.0,104.01,104.54,103.9,103.98,11638.0
2018-08-29 09:45:00,104.03,104.21,103.54,103.66,25673.0,104.03,104.21,103.54,103.66,25673.0
2018-08-29 09:50:00,103.72,103.73,103.03,103.3,19051.0,103.72,103.73,103.03,103.3,19051.0
2018-08-29 09:55:00,103.32,103.38,103.05,103.14,11821.0,103.32,103.38,103.05,103.14,11821.0
2018-08-29 10:00:00,103.15,103.32,103.02,103.25,9823.0,103.15,103.32,103.02,103.25,9823.0
2018-08-29 10:05:00,103.2,103.46,103.17,103.19,14354.0,103.2,103.46,103.17,103.19,14354.0
2018-08-29 10:10:00,103.19,103.31,102.95,103.23,23862.0,103.19,103.31,102.95,103.23,23862.0
2018-08-29 10:15:00,103.26,103.26,103.0,103.24,11421.0,103.26,103.26,103.0,103.24,11421.0
2018-08-29 10:20:00,103.24,103.4,103.24,103.4,10187.0,103.24,103.4,103.24,103.4,10187.0
2018-08-29 10:25:00,103.34,103.41,103.27,103.39,7101.0,103.34,103.41,103.27,103.39,7101.0
2018-08-29 10:30:00,103.35,103.58,103.3,103.49,11880.0,103.35,103.58,103.3,103.49,11880.0
2018-08-29 10:35:00,103.47,103.83,103.47,103.83,5850.0,103.47,103.83,103.47,103.83,5850.0
2018-08-29 10:40:00,103.86,103.92,103.76,103.92,7037.0,103.86,103.92,103.76,103.92,7037.0
2018-08-29 10:45:00,103.91,104.22,103.9,104.17,33697.0,103.91,104.22,103.9,104.17,33697.0
2018-08-29 10:50:00,104.2,104.27,104.16,104.19,17565.0,104.2,104.27,104.16,104.19,17565.0
2018-08-29 10:55:00,104.2,104.21,103.88,104.05,17023.0,104.2,104.21,103.88,104.05,17023.0
2018-08-29 11:00:00,104.02,104.04,103.75,103.84,22763.0,104.02,104.04,103.75,103.84,22763.0
2018-08-29 11:05:00,103.88,103.93,103.86,103.92,10139.0,103.88,103.93,103.86,103.92,10139.0
2018-08-29 11:10:00,103.93,103.98,103.75,103.75,7350.0,103.93,103.98,103.75,103.75,7350.0
2018-08-29 11:15:00,103.74,103.74,103.57,103.65,10881.0,103.74,103.74,103.57,103.65,10881.0
2018-08-29 11:20:00,103.69,103.83,103.65,103.81,6701.0,103.69,103.83,103.65,103.81,6701.0
2018-08-29 11:25:00,103.85,103.92,103.79,103.92,3928.0,103.85,103.92,103.79,103.92,3928.0
2018-08-29 11:30:00,103.93,103.97,103.79,103.8,7375.0,103.93,103.97,103.79,103.8,7375.0
2018-08-29 11:35:00,103.79,103.79,103.64,103.65,6615.0,103.79,103.79,103.64,103.65,6615.0
2018-08-29 11:40:00,103.65,103.65,103.38,103.38,5863.0,103.65,103.65,103.38,103.38,5863.0
2018-08-29 11:45:00,103.4,103.51,103.38,103.48,7036.0,103.4,103.51,103.38,103.48,7036.0
2018-08-29 11:50:00,103.5,103.56,103.48,103.5,7793.0,103.5,103.56,103.48,103.5,7793.0
2018-08-29 11:55:00,103.49,103.58,103.4,103.48,11024.0,103.49,103.58,103.4,103.48,11024.0
2018-08-29 12:00:00,103.46,103.55,103.32,103.45,6728.0,103.46,103.55,103.32,103.45,6728.0
2018-08-29 12:05:00,103.44,103.44,103.22,103.4,8650.0,103.44,103.44,103.22,103.4,8650.0
2018-08-29 12:10:00,103.4,103.44,103.37,103.44,4485.0,103.4,103.44,103.37,103.44,4485.0
2018-08-29 12:15:00,103.42,103.64,103.41,103.64,5161.0,103.42,103.64,103.41,103.64,5161.0
2018-08-29 12:20:00,103.67,103.69,103.54,103.56,4029.0,103.67,103.69,103.54,103.56,4029.0
2018-08-29 12:25:00,103.52,103.58,103.38,103.38,8323.0,103.52,103.58,103.38,103.38,8323.0
2018-08-29 12:30:00,103.38,103.55,103.38,103.47,6097.0,103.38,103.55,103.38,103.47,6097.0
2018-08-29 12:35:00,103.45,103.56,103.45,103.5,2100.0,103.45,103.56,103.45,103.5,2100.0
2018-08-29 12:40:00,103.5,103.54,103.41,103.54,4318.0,103.5,103.54,103.41,103.54,4318.0
2018-08-29 12:45:00,103.55,103.6,103.49,103.6,7921.0,103.55,103.6,103.49,103.6,7921.0
2018-08-29 12:50:00,103.58,103.58,103.53,103.53,3492.0,103.58,103.58,103.53,103.53,3492.0
2018-08-29 12:55:00,103.55,103.6,103.51,103.54,4863.0,103.55,103.6,103.51,103.54,4863.0
2018-08-29 13:00:00,103.55,103.57,103.5,103.51,4978.0,103.55,103.57,103.5,103.51,4978.0
2018-08-29 13:05:00,103.52,103.64,103.52,103.6,4428.0,103.52,103.64,103.52,103.6,4428.0
2018-08-29 13:10:00,103.63,103.66,103.6,103.66,5761.0,103.63,103.66,103.6,103.66,5761.0
2018-08-29 13:15:00,103.66,103.67,103.39,103.41,11058.0,103.66,103.67,103.39,103.41,11058.0
2018-08-29 13:20:00,103.36,103.36,103.29,103.33,2964.0,103.36,103.36,103.29,103.33,2964.0
2018-08-29 13:25:00,103.32,103.41,103.32,103.41,8160.0,103.32,103.41,103.32,103.41,8160.0
2018-08-29 13:30:00,103.42,103.5,103.34,103.46,14297.0,103.42,103.5,103.34,103.46,14297.0
2018-08-29 13:35:00,103.46,103.49,103.34,103.37,10159.0,103.46,103.49,103.34,103.37,10159.0
2018-08-29 13:40:00,103.36,103.38,103.23,103.23,8084.0,103.36,103.38,103.23,103.23,8084.0
2018-08-29 13:45:00,103.24,103.24,103.04,103.1,10231.0,103.24,103.24,103.04,103.1,10231.0
2018-08-29 13:50:00,103.09,103.15,103.07,103.15,5494.0,103.09,103.15,103.07,103.15,5494.0
2018-08-29 13:55:00,103.15,103.15,103.02,103.08,13667.0,103.15,103.15,103.02,103.08,13667.0
2018-08-29 14:00:00,103.08,103.2,103.06,103.2,9615.0,103.08,103.2,103.06,103.2,9615.0
2018-08-29 14:05:00,103.21,103.31,103.19,103.31,6250.0,103.21,103.31,103.19,103.31,6250.0
2018-08-29 14:10:00,103.31,103.36,103.24,103.36,15285.0,103.31,103.36,103.24,103.36,15285.0
2018-08-29 14:15:00,103.34,103.34,103.22,103.22,5828.0,103.34,103.34,103.22,103.22,5828.0
2018-08-29 14:20:00,103.22,103.35,103.22,103.34,11473.0,103.22,103.35,103.22,103.34,11473.0
2018-08-29 14:25:00,103.35,103.41,103.32,103.38,6257.0,103.35,103.41,103.32,103.38,6257.0
2018-08-29 14:30:00,103.39,103.42,103.35,103.41,7768.0,103.39,103.42,103.35,103.41,7768.0
2018-08-29 14:35:00,103.4,103.53,103.38,103.52,4408.0,103.4,103.53,103.38,103.52,4408.0
2018-08-29 14:40:00,103.5,103.54,103.46,103.47,11528.0,103.5,103.54,103.46,103.47,11528.0
2018-08-29 14:45:00,103.47,103.59,103.47,103.59,6278.0,103.47,103.59,103.47,103.59,6278.0
2018-08-29 14:50:00,103.6,103.69,103.6,103.68,4628.0,103.6,103.69,103.6,103.68,4628.0
2018-08-29 14:55:00,103.68,103.81,103.68,103.81,8877.0,103.68,103.81,103.68,103.81,8877.0
2018-08-29 15:00:00,103.79,103.86,103.62,103.65,47673.0,103.79,103.86,103.62,103.65,47673.0
2018-08-29 15:05:00,103.63,103.75,103.6,103.75,12230.0,103.63,103.75,103.6,103.75,12230.0
2018-08-29 15:10:00,103.78,103.87,103.78,103.87,6784.0,103.78,103.87,103.78,103.87,6784.0
2018-08-29 15:15:00,103.84,103.85,103.54,103.68,12699.0,103.84,103.85,103.54,103.68,12699.0
2018-08-29 15:20:00,103.7,103.77,103.7,103.75,7841.0,103.7,103.77,103.7,103.75,7841.0
2018-08-29 15:25:00,103.74,103.81,103.72,103.74,10074.0,103.74,103.81,103.72,103.74,10074.0
2018-08-29 15:30:00,103.71,103.84,103.7,103.76,18440.0,103.71,103.84,103.7,103.76,18440.0
2018-08-29 15:35:00,103.76,103.79,103.7,103.76,18372.0,103.76,103.79,103.7,103.76,18372.0
2018-08-29 15:40:00,103.76,103.83,103.66,103.68,20032.0,103.76,103.83,103.66,103.68,20032.0
2018-08-29 15:45:00,103.67,103.69,103.62,103.64,23786.0,103.67,103.69,103.62,103.64,23786.0
2018-08-29 15:50:00,103.65,103.65,103.53,103.58,31458.0,103.65,103.65,103.53,103.58,31458.0
2018-08-29 15:55:00,103.58,103.67,103.52,103.63,63694.0,103.58,103.67,103.52,103.63,63694.0
2018-08-30 09:30:00,103.21,104.32,103.21,103.96,14903.0,103.21,104.32,103.21,103.96,14903.0
2018-08-30 09:35:00,103.99,104.0,103.45,103.61,15183.0,103.99,104.0,103.45,103.61,15183.0
2018-08-30 09:40:00,103.44,103.84,103.31,103.44,5250.0,103.44,103.84,103.31,103.44,5250.0
2018-08-30 09:45:00,103.34,103.85,103.25,103.25,12637.0,103.34,103.85,103.25,103.25,12637.0
2018-08-30 09:50:00,103.21,103.29,102.59,102.77,47135.0,103.21,103.29,102.59,102.77,47135.0
2018-08-30 09:55:00,102.77,103.31,102.77,103.26,18478.0,102.77,103.31,102.77,103.26,18478.0
2018-08-30 10:00:00,103.26,103.56,103.14,103.33,10729.0,103.26,103.56,103.14,103.33,10729.0
2018-08-30 10:05:00,103.33,103.7,103.26,103.56,10533.0,103.33,103.7,103.26,103.56,10533.0
2018-08-30 10:10:00,103.56,103.56,103.42,103.51,13133.0,103.56,103.56,103.42,103.51,13133.0
2018-08-30 10:15:00,103.51,103.72,103.36,103.72,13436.0,103.51,103.72,103.36,103.72,13436.0
2018-08-30 10:20:00,103.72,104.01,103.53,103.99,15848.0,103.72,104.01,103.53,103.99,15848.0
2018-08-30 10:25:00,104.0,104.0,103.32,103.42,83895.0,104.0,104.0,103.32,103.42,83895.0
2018-08-30 10:30:00,103.38,103.66,103.31,103.66,8470.0,103.38,103.66,103.31,103.66,8470.0
2018-08-30 10:35:00,103.65,103.65,103.38,103.46,11617.0,103.65,103.65,103.38,103.46,11617.0
2018-08-30 10:40:00,103.41,103.42,103.08,103.1,14480.0,103.41,103.42,103.08,103.1,14480.0
2018-08-30 10:45:00,103.05,103.33,103.02,103.33,5323.0,103.05,103.33,103.02,103.33,5323.0
2018-08-30 10:50:00,103.36,103.44,103.32,103.38,11255.0,103.36,103.44,103.32,103.38,11255.0
2018-08-30 10:55:00,103.4,103.49,103.26,103.27,9800.0,103.4,103.49,103.26,103.27,9800.0
2018-08-30 11:00:00,103.28,103.57,103.27,103.55,7280.0,103.28,103.57,103.27,103.55,7280.0
2018-08-30 11:05:00,103.51,103.51,103.26,103.34,10340.0,103.51,103.51,103.26,103.34,10340.0
2018-08-30 11:10:00,103.32,103.42,103.22,103.29,7941.0,103.32,103.42,103.22,103.29,7941.0
2018-08-30 11:15:00,103.31,103.36,103.16,103.16,7769.0,103.31,103.36,103.16,103.16,7769.0
2018-08-30 11:20:00,103.1,103.17,103.06,103.08,11275.0,103.1,103.17,103.06,103.08,11275.0
2018-08-30 11:25:00,103.07,103.08,102.9,102.98,11322.0,103.07,103.08,102.9,102.98,11322.0
2018-08-30 11:30:00,103.0,103.16,103.0,103.08,3380.0,103.0,103.16,103.0,103.08,3380.0
2018-08-30 11:35:00,103.05,103.13,102.98,103.05,7000.0,103.05,103.13,102.98,103.05,7000.0
2018-08-30 11:40:00,103.08,103.25,103.08,103.25,1800.0,103.08,103.25,103.08,103.25,1800.0
2018-08-30 11:45:00,103.25,103.26,103.14,103.17,9740.0,103.25,103.26,103.14,103.17,9740.0
2018-08-30 11:50:00,103.16,103.39,103.16,103.39,2710.0,103.16,103.39,103.16,103.39,2710.0
2018-08-30 11:55:00,103.39,103.45,103.3,103.3,7089.0,103.39,103.45,103.3,103.3,7089.0
2018-08-30 12:00:00,103.3,103.42,103.29,103.34,2300.0,103.3,103.42,103.29,103.34,2300.0
2018-08-30 12:05:00,103.35,103.46,103.34,103.43,5764.0,103.35,103.46,103.34,103.43,5764.0
2018-08-30 12:10:00,103.45,103.51,103.44,103.51,5300.0,103.45,103.51,103.44,103.51,5300.0
2018-08-30 12:15:00,103.5,103.57,103.47,103.56,4350.0,103.5,103.57,103.47,103.56,4350.0
2018-08-30 12:20:00,103.57,103.57,103.4,103.42,8821.0,103.57,103.57,103.4,103.42,8821.0
2018-08-30 12:25:00,103.4,103.42,103.32,103.32,5218.0,103.4,103.42,103.32,103.32,5218.0
2018-08-30 12:30:00,103.3,103.47,103.3,103.47,6885.0,103.3,103.47,103.3,103.47,6885.0
2018-08-30 12:35:00,103.45,103.54,103.42,103.51,12659.0,103.45,103.54,103.42,103.51,12659.0
2018-08-30 12:40:00,103.57,103.66,103.52,103.61,31150.0,103.57,103.66,103.52,103.61,31150.0
2018-08-30 12:45:00,103.65,103.67,103.48,103.5,22203.0,103.65,103.67,103.48,103.5,22203.0
2018-08-30 12:50:00,103.51,103.67,103.51,103.6,11409.0,103.51,103.67,103.51,103.6,11409.0
2018-08-30 12:55:00,103.6,103.67,103.54,103.56,8667.0,103.6,103.67,103.54,103.56,8667.0
2018-08-30 13:00:00,103.57,103.62,103.55,103.55,17375.0,103.57,103.62,103.55,103.55,17375.0
2018-08-30 13:05:00,103.57,103.62,103.49,103.55,10264.0,103.57,103.62,103.49,103.55,10264.0
2018-08-30 13:10:00,103.56,103.61,103.38,103.39,8409.0,103.56,103.61,103.38,103.39,8409.0
2018-08-30 13:15:00,103.42,103.53,103.42,103.52,3600.0,103.42,103.53,103.42,103.52,3600.0
2018-08-30 13:20:00,103.55,103.61,103.53,103.53,5042.0,103.55,103.61,103.53,103.53,5042.0
2018-08-30 13:25:00,103.52,103.61,103.52,103.56,6211.0,103.52,103.61,103.52,103.56,6211.0
2018-08-30 13:30:00,103.54,103.65,103.53,103.63,18673.0,103.54,103.65,103.53,103.63,18673.0
2018-08-30 13:35:00,103.63,103.84,103.6,103.78,7859.0,103.63,103.84,103.6,103.78,7859.0
2018-08-30 13:40:00,103.78,103.78,103.63,103.76,15274.0,103.78,103.78,103.63,103.76,15274.0
2018-08-30 13:45:00,103.78,103.78,103.63,103.73,8269.0,103.78,103.78,103.63,103.73,8269.0
2018-08-30 13:50:00,103.67,103.79,103.65,103.73,3626.0,103.67,103.79,103.65,103.73,3626.0
2018-08-30 13:55:00,103.73,103.73,103.52,103.63,34783.0,103.73,103.73,103.52,103.63,34783.0
2018-08-30 14:00:00,103.66,103.74,103.6,103.73,10956.0,103.66,103.74,103.6,103.73,10956.0
2018-08-30 14:05:00,103.75,103.78,103.68,103.69,20667.0,103.75,103.78,103.68,103.69,20667.0
2018-08-30 14:10:00,103.69,103.71,103.62,103.7,8529.0,103.69,103.71,103.62,103.7,8529.0
2018-08-30 14:15:00,103.69,103.69,103.3,103.3,9177.0,103.69,103.69,103.3,103.3,9177.0
2018-08-30 14:20:00,103.29,103.38,102.87,103.08,7224.0,103.29,103.38,102.87,103.08,7224.0
2018-08-30 14:25:00,103.1,103.19,103.01,103.12,5076.0,103.1,103.19,103.01,103.12,5076.0
2018-08-30 14:30:00,103.11,103.2,103.07,103.19,9982.0,103.11,103.2,103.07,103.19,9982.0
2018-08-30 14:35:00,103.18,103.43,103.18,103.43,6196.0,103.18,103.43,103.18,103.43,6196.0
2018-08-30 14:40:00,103.4,103.56,103.4,103.46,10289.0,103.4,103.56,103.4,103.46,10289.0
2018-08-30 14:45:00,103.46,103.67,103.46,103.57,6806.0,103.46,103.67,103.46,103.57,6806.0
2018-08-30 14:50:00,103.56,103.59,103.5,103.58,8994.0,103.56,103.59,103.5,103.58,8994.0
2018-08-30 14:55:00,103.58,103.6,103.42,103.42,6914.0,103.58,103.6,103.42,103.42,6914.0
2018-08-30 15:00:00,103.44,103.44,103.1,103.14,12298.0,103.44,103.44,103.1,103.14,12298.0
2018-08-30 15:05:00,103.15,103.24,103.1,103.22,15585.0,103.15,103.24,103.1,103.22,15585.0
2018-08-30 15:10:00,103.19,103.34,103.19,103.24,7758.0,103.19,103.34,103.19,103.24,7758.0
2018-08-30 15:15:00,103.23,103.42,103.18,103.4,6024.0,103.23,103.42,103.18,103.4,6024.0
2018-08-30 15:20:00,103.38,103.43,103.37,103.39,8805.0,103.38,103.43,103.37,103.39,8805.0
2018-08-30 15:25:00,103.38,103.46,103.37,103.45,4950.0,103.38,103.46,103.37,103.45,4950.0
2018-08-30 15:30:00,103.45,103.45,103.31,103.34,14166.0,103.45,103.45,103.31,103.34,14166.0
2018-08-30 15:35:00,103.34,103.34,103.2,103.26,11021.0,103.34,103.34,103.2,103.26,11021.0
2018-08-30 15:40:00,103.27,103.28,103.15,103.19,19163.0,103.27,103.28,103.15,103.19,19163.0
2018-08-30 15:45:00,103.19,103.27,103.17,103.23,11032.0,103.19,103.27,103.17,103.23,11032.0
2018-08-30 15:50:00,103.25,103.33,103.24,103.32,18557.0,103.25,103.33,103.24,103.32,18557.0
2018-08-30 15:55:00,103.33,103.43,103.33,103.42,30311.0,103.33,103.43,103.33,103.42,30311.0
2018-08-31 09:30:00,103.35,103.65,102.9,103.65,18434.0,103.35,103.65,102.9,103.65,18434.0
2018-08-31 09:35:00,103.51,104.0,103.46,104.0,4696.0,103.51,104.0,103.46,104.0,4696.0
2018-08-31 09:40:00,104.0,104.32,103.98,104.16,4903.0,104.0,104.32,103.98,104.16,4903.0
2018-08-31 09:45:00,104.15,104.15,103.72,103.72,5346.0,104.15,104.15,103.72,103.72,5346.0
2018-08-31 09:50:00,103.89,103.92,103.49,103.58,9284.0,103.89,103.92,103.49,103.58,9284.0
2018-08-31 09:55:00,103.49,103.57,103.08,103.14,9466.0,103.49,103.57,103.08,103.14,9466.0
2018-08-31 10:00:00,103.27,103.8,103.27,103.54,2900.0,103.27,103.8,103.27,103.54,2900.0
2018-08-31 10:05:00,103.67,103.68,103.35,103.62,5680.0,103.67,103.68,103.35,103.62,5680.0
2018-08-31 10:10:00,103.63,103.77,103.63,103.71,1200.0,103.63,103.77,103.63,103.71,1200.0
2018-08-31 10:15:00,103.77,104.12,103.72,104.12,3880.0,103.77,104.12,103.72,104.12,3880.0
2018-08-31 10:20:00,104.11,104.17,103.98,104.03,5177.0,104.11,104.17,103.98,104.03,5177.0
2018-08-31 10:25:00,104.05,104.05,103.71,103.81,11491.0,104.05,104.05,103.71,103.81,11491.0
2018-08-31 10:30:00,103.84,103.84,103.59,103.59,4938.0,103.84,103.84,103.59,103.59,4938.0
2018-08-31 10:35:00,103.66,103.79,103.53,103.66,14720.0,103.66,103.79,103.53,103.66,14720.0
2018-08-31 10:40:00,103.65,104.04,103.62,104.04,28764.0,103.65,104.04,103.62,104.04,28764.0
2018-08-31 10:45:00,104.05,104.26,104.05,104.21,7415.0,104.05,104.26,104.05,104.21,7415.0
2018-08-31 10:50:00,104.27,104.28,103.62,103.89,32568.0,104.27,104.28,103.62,103.89,32568.0
2018-08-31 10:55:00,103.96,104.03,103.8,103.9,6501.0,103.96,104.03,103.8,103.9,6501.0
2018-08-31 11:00:00,103.84,104.18,103.84,104.15,6947.0,103.84,104.18,103.84,104.15,6947.0
2018-08-31 11:05:00,104.14,104.2,104.05,104.06,4025.0,104.14,104.2,104.05,104.06,4025.0
2018-08-31 11:10:00,104.04,104.22,103.98,104.22,3571.0,104.04,104.22,103.98,104.22,3571.0
2018-08-31 11:15:00,104.25,104.38,104.18,104.37,6885.0,104.25,104.38,104.18,104.37,6885.0
2018-08-31 11:20:00,104.31,104.42,104.3,104.36,5650.0,104.31,104.42,104.3,104.36,5650.0
2018-08-31 11:25:00,104.31,104.33,104.23,104.27,3400.0,104.31,104.33,104.23,104.27,3400.0
2018-08-31 11:30:00,104.33,104.53,104.25,104.25,20548.0,104.33,104.53,104.25,104.25,20548.0
2018-08-31 11:35:00,104.19,104.38,104.14,104.38,4173.0,104.19,104.38,104.14,104.38,4173.0
2018-08-31 11:40:00,104.32,104.34,104.02,104.07,3180.0,104.32,104.34,104.02,104.07,3180.0
2018-08-31 11:45:00,104.03,104.05,103.85,103.93,4107.0,104.03,104.05,103.85,103.93,4107.0
2018-08-31 11:50:00,103.91,104.0,103.91,103.97,1550.0,103.91,104.0,103.91,103.97,1550.0
2018-08-31 11:55:00,103.89,103.99,103.86,103.86,4065.0,103.89,103.99,103.86,103.86,4065.0
2018-08-31 12:00:00,103.85,103.95,103.76,103.81,3137.0,103.85,103.95,103.76,103.81,3137.0
2018-08-31 12:05:00,103.79,103.82,103.63,103.67,6348.0,103.79,103.82,103.63,103.67,6348.0
2018-08-31 12:10:00,103.7,103.78,103.64,103.7,2881.0,103.7,103.78,103.64,103.7,2881.0
2018-08-31 12:15:00,103.7,103.89,103.7,103.88,6775.0,103.7,103.89,103.7,103.88,6775.0
2018-08-31 12:20:00,103.9,103.96,103.89,103.93,10703.0,103.9,103.96,103.89,103.93,10703.0
2018-08-31 12:25:00,103.96,103.99,103.91,103.99,2261.0,103.96,103.99,103.91,103.99,2261.0
2018-08-31 12:30:00,104.0,104.05,103.96,103.96,4431.0,104.0,104.05,103.96,103.96,4431.0
2018-08-31 12:35:00,103.99,104.11,103.95,104.08,3049.0,103.99,104.11,103.95,104.08,3049.0
2018-08-31 12:40:00,104.11,104.15,104.1,104.11,2800.0,104.11,104.15,104.1,104.11,2800.0
2018-08-31 12:45:00,104.15,104.22,104.14,104.15,2508.0,104.15,104.22,104.14,104.15,2508.0
2018-08-31 12:50:00,104.19,104.23,104.11,104.11,2731.0,104.19,104.23,104.11,104.11,2731.0
2018-08-31 12:55:00,104.11,104.15,104.1,104.14,4206.0,104.11,104.15,104.1,104.14,4206.0
2018-08-31 13:00:00,104.09,104.09,103.95,104.04,4792.0,104.09,104.09,103.95,104.04,4792.0
2018-08-31 13:05:00,104.03,104.18,104.03,104.17,1300.0,104.03,104.18,104.03,104.17,1300.0
2018-08-31 13:10:00,104.16,104.19,104.15,104.16,1690.0,104.16,104.19,104.15,104.16,1690.0
2018-08-31 13:15:00,104.19,104.21,104.03,104.07,5365.0,104.19,104.21,104.03,104.07,5365.0
2018-08-31 13:20:00,104.04,104.05,103.97,103.97,2050.0,104.04,104.05,103.97,103.97,2050.0
2018-08-31 13:25:00,104.0,104.32,103.99,104.32,13532.0,104.0,104.32,103.99,104.32,13532.0
2018-08-31 13:30:00,104.32,104.45,104.32,104.37,16392.0,104.32,104.45,104.32,104.37,16392.0
2018-08-31 13:35:00,104.4,104.44,104.26,104.37,2302.0,104.4,104.44,104.26,104.37,2302.0
2018-08-31 13:40:00,104.36,104.54,104.35,104.44,11198.0,104.36,104.54,104.35,104.44,11198.0
2018-08-31 13:45:00,104.43,104.7,104.43,104.7,2994.0,104.43,104.7,104.43,104.7,2994.0
2018-08-31 13:50:00,104.64,104.64,104.53,104.55,4244.0,104.64,104.64,104.53,104.55,4244.0
2018-08-31 13:55:00,104.52,104.58,104.49,104.55,4522.0,104.52,104.58,104.49,104.55,4522.0
2018-08-31 14:00:00,104.53,104.56,104.43,104.47,4550.0,104.53,104.56,104.43,104.47,4550.0
2018-08-31 14:05:00,104.42,104.54,104.42,104.45,1715.0,104.42,104.54,104.42,104.45,1715.0
2018-08-31 14:10:00,104.45,104.48,104.37,104.48,3974.0,104.45,104.48,104.37,104.48,3974.0
2018-08-31 14:15:00,104.46,104.73,104.45,104.61,7179.0,104.46,104.73,104.45,104.61,7179.0
2018-08-31 14:20:00,104.56,104.56,104.39,104.45,6346.0,104.56,104.56,104.39,104.45,6346.0
2018-08-31 14:25:00,104.41,104.5,104.38,104.43,1683.0,104.41,104.5,104.38,104.43,1683.0
2018-08-31 14:30:00,104.5,104.58,104.45,104.56,5716.0,104.5,104.58,104.45,104.56,5716.0
2018-08-31 14:35:00,104.55,104.56,104.44,104.44,3848.0,104.55,104.56,104.44,104.44,3848.0
2018-08-31 14:40:00,104.47,104.56,104.46,104.52,5710.0,104.47,104.56,104.46,104.52,5710.0
2018-08-31 14:45:00,104.5,104.6,104.5,104.56,4638.0,104.5,104.6,104.5,104.56,4638.0
2018-08-31 14:50:00,104.56,104.63,104.56,104.58,3488.0,104.56,104.63,104.56,104.58,3488.0
2018-08-31 14:55:00,104.57,104.6,104.54,104.55,5451.0,104.57,104.6,104.54,104.55,5451.0
2018-08-31 15:00:00,104.56,104.64,104.53,104.6,7834.0,104.56,104.64,104.53,104.6,7834.0
2018-08-31 15:05:00,104.63,104.68,104.6,104.61,5463.0,104.63,104.68,104.6,104.61,5463.0
2018-08-31 15:10:00,104.63,104.73,104.62,104.73,6041.0,104.63,104.73,104.62,104.73,6041.0
2018-08-31 15:15:00,104.74,104.76,104.72,104.75,6010.0,104.74,104.76,104.72,104.75,6010.0
2018-08-31 15:20:00,104.75,104.75,104.59,104.59,7664.0,104.75,104.75,104.59,104.59,7664.0
2018-08-31 15:25:00,104.6,104.62,104.46,104.52,12685.0,104.6,104.62,104.46,104.52,12685.0
2018-08-31 15:30:00,104.53,104.58,104.53,104.55,5682.0,104.53,104.58,104.53,104.55,5682.0
2018-08-31 15:35:00,104.57,104.6,104.57,104.59,5607.0,104.57,104.6,104.57,104.59,5607.0
2018-08-31 15:40:00,104.56,104.56,104.46,104.48,8641.0,104.56,104.56,104.46,104.48,8641.0
2018-08-31 15:45:00,104.49,104.56,104.43,104.44,17118.0,104.49,104.56,104.43,104.44,17118.0
2018-08-31 15:50:00,104.46,104.56,104.43,104.52,17193.0,104.46,104.56,104.43,104.52,17193.0
2018-08-31 15:55:00,104.54,104.61,104.34,104.35,60429.0,104.54,104.61,104.34,104.35,60429.0
2018-09-04 09:30:00,104.21,104.97,104.21,104.5,25063.0,104.21,104.97,104.21,104.5,25063.0
2018-09-04 09:35:00,104.5,104.72,103.75,103.75,30991.0,104.5,104.72,103.75,103.75,30991.0
2018-09-04 09:40:00,103.75,104.12,103.59,104.12,16082.0,103.75,104.12,103.59,104.12,16082.0
2018-09-04 09:45:00,104.19,104.28,104.03,104.28,12277.0,104.19,104.28,104.03,104.28,12277.0
2018-09-04 09:50:00,104.36,104.46,104.33,104.46,5054.0,104.36,104.46,104.33,104.46,5054.0
2018-09-04 09:55:00,104.45,104.45,104.06,104.21,42909.0,104.45,104.45,104.06,104.21,42909.0
2018-09-04 10:00:00,104.34,104.64,104.34,104.54,13527.0,104.34,104.64,104.34,104.54,13527.0
2018-09-04 10:05:00,104.48,104.48,104.27,104.44,6833.0,104.48,104.48,104.27,104.44,6833.0
2018-09-04 10:10:00,104.42,104.44,104.07,104.3,13744.0,104.42,104.44,104.07,104.3,13744.0
2018-09-04 10:15:00,104.28,104.28,103.86,104.04,13453.0,104.28,104.28,103.86,104.04,13453.0
2018-09-04 10:20:00,104.04,104.15,103.99,104.05,10271.0,104.04,104.15,103.99,104.05,10271.0
2018-09-04 10:25:00,104.0,104.05,103.85,103.87,5706.0,104.0,104.05,103.85,103.87,5706.0
2018-09-04 10:30:00,103.9,104.01,103.82,103.96,8951.0,103.9,104.01,103.82,103.96,8951.0
2018-09-04 10:35:00,103.94,103.96,103.84,103.86,10574.0,103.94,103.96,103.84,103.86,10574.0
2018-09-04 10:40:00,103.92,104.13,103.87,104.05,5444.0,103.92,104.13,103.87,104.05,5444.0
2018-09-04 10:45:00,104.01,104.38,103.97,104.35,18402.0,104.01,104.38,103.97,104.35,18402.0
2018-09-04 10:50:00,104.36,104.43,104.22,104.32,9915.0,104.36,104.43,104.22,104.32,9915.0
2018-09-04 10:55:00,104.35,104.45,104.28,104.28,10230.0,104.35,104.45,104.28,104.28,10230.0
2018-09-04 11:00:00,104.3,104.39,104.25,104.32,16437.0,104.3,104.39,104.25,104.32,16437.0
2018-09-04 11:05:00,104.34,104.4,104.22,104.4,6391.0,104.34,104.4,104.22,104.4,6391.0
2018-09-04 11:10:00,104.41,104.79,104.41,104.66,14194.0,104.41,104.79,104.41,104.66,14194.0
2018-09-04 11:15:00,104.68,104.78,104.5,104.78,5931.0,104.68,104.78,104.5,104.78,5931.0
2018-09-04 11:20:00,104.79,104.99,104.79,104.87,9743.0,104.79,104.99,104.79,104.87,9743.0
2018-09-04 11:25:00,104.83,104.96,104.68,104.68,6196.0,104.83,104.96,104.68,104.68,6196.0
2018-09-04 11:30:00,104.77,104.99,104.77,104.85,6010.0,104.77,104.99,104.77,104.85,6010.0
2018-09-04 11:35:00,104.89,105.04,104.84,104.92,22392.0,104.89,105.04,104.84,104.92,22392.0
2018-09-04 11:40:00,104.9,104.94,104.62,104.63,4567.0,104.9,104.94,104.62,104.63,4567.0
2018-09-04 11:45:00,104.64,104.64,104.32,104.32,11053.0,104.64,104.64,104.32,104.32,11053.0
2018-09-04 11:50:00,104.34,104.47,104.14,104.47,3558.0,104.34,104.47,104.14,104.47,3558.0
2018-09-04 11:55:00,104.4,104.48,104.31,104.33,14764.0,104.4,104.48,104.31,104.33,14764.0
2018-09-04 12:00:00,104.31,104.41,104.27,104.3,4827.0,104.31,104.41,104.27,104.3,4827.0
2018-09-04 12:05:00,104.33,104.33,104.25,104.3,3500.0,104.33,104.33,104.25,104.3,3500.0
2018-09-04 12:10:00,104.29,104.33,104.22,104.3,5186.0,104.29,104.33,104.22,104.3,5186.0
2018-09-04 12:15:00,104.35,104.52,104.35,104.44,5826.0,104.35,104.52,104.35,104.44,5826.0
2018-09-04 12:20:00,104.43,104.43,104.1,104.11,6000.0,104.43,104.43,104.1,104.11,6000.0
2018-09-04 12:25:00,104.11,104.38,104.08,104.36,17659.0,104.11,104.38,104.08,104.36,17659.0
2018-09-04 12:30:00,104.32,104.36,104.2,104.28,18217.0,104.32,104.36,104.2,104.28,18217.0
2018-09-04 12:35:00,104.28,104.35,104.22,104.24,10797.0,104.28,104.35,104.22,104.24,10797.0
2018-09-04 12:40:00,104.23,104.46,104.19,104.42,6138.0,104.23,104.46,104.19,104.42,6138.0
2018-09-04 12:45:00,104.42,104.5,104.35,104.36,11787.0,104.42,104.5,104.35,104.36,11787.0
2018-09-04 12:50:00,104.39,104.39,104.24,104.32,6480.0,104.39,104.39,104.24,104.32,6480.0
2018-09-04 12:55:00,104.3,104.41,104.3,104.41,5400.0,104.3,104.41,104.3,104.41,5400.0
2018-09-04 13:00:00,104.41,104.51,104.4,104.4,6842.0,104.41,104.51,104.4,104.4,6842.0
2018-09-04 13:05:00,104.41,104.42,104.31,104.36,12707.0,104.41,104.42,104.31,104.36,12707.0
2018-09-04 13:10:00,104.38,104.5,104.21,104.26,14523.0,104.38,104.5,104.21,104.26,14523.0
2018-09-04 13:15:00,104.27,104.32,104.18,104.18,5992.0,104.27,104.32,104.18,104.18,5992.0
2018-09-04 13:20:00,104.21,104.3,104.17,104.25,7866.0,104.21,104.3,104.17,104.25,7866.0
2018-09-04 13:25:00,104.3,104.38,104.3,104.36,4636.0,104.3,104.38,104.3,104.36,4636.0
2018-09-04 13:30:00,104.34,104.4,104.2,104.2,8092.0,104.34,104.4,104.2,104.2,8092.0
2018-09-04 13:35:00,104.2,104.2,104.02,104.02,8266.0,104.2,104.2,104.02,104.02,8266.0
2018-09-04 13:40:00,104.06,104.06,103.9,103.96,20869.0,104.06,104.06,103.9,103.96,20869.0
2018-09-04 13:45:00,103.97,104.24,103.93,104.24,8906.0,103.97,104.24,103.93,104.24,8906.0
2018-09-04 13:50:00,104.25,104.38,104.22,104.36,9254.0,104.25,104.38,104.22,104.36,9254.0
2018-09-04 13:55:00,104.41,104.46,104.25,104.25,7948.0,104.41,104.46,104.25,104.25,7948.0
2018-09-04 14:00:00,104.18,104.26,104.17,104.26,3239.0,104.18,104.26,104.17,104.26,3239.0
2018-09-04 14:05:00,104.25,104.31,104.23,104.27,13422.0,104.25,104.31,104.23,104.27,13422.0
2018-09-04 14:10:00,104.26,104.27,104.21,104.26,5771.0,104.26,104.27,104.21,104.26,5771.0
2018-09-04 14:15:00,104.25,104.34,104.23,104.26,13374.0,104.25,104.34,104.23,104.26,13374.0
2018-09-04 14:20:00,104.24,104.51,104.23,104.43,12215.0,104.24,104.51,104.23,104.43,12215.0
2018-09-04 14:25:00,104.44,104.44,104.32,104.39,8200.0,104.44,104.44,104.32,104.39,8200.0
2018-09-04 14:30:00,104.38,104.5,104.35,104.38,14584.0,104.38,104.5,104.35,104.38,14584.0
2018-09-04 14:35:00,104.42,104.63,104.42,104.54,8597.0,104.42,104.63,104.42,104.54,8597.0
2018-09-04 14:40:00,104.56,104.59,104.47,104.56,4297.0,104.56,104.59,104.47,104.56,4297.0
2018-09-04 14:45:00,104.58,104.58,104.41,104.44,7576.0,104.58,104.58,104.41,104.44,7576.0
2018-09-04 14:50:00,104.48,104.61,104.48,104.49,6100.0,104.48,104.61,104.48,104.49,6100.0
2018-09-04 14:55:00,104.49,104.68,104.48,104.6,5907.0,104.49,104.68,104.48,104.6,5907.0
2018-09-04 15:00:00,104.62,104.62,104.52,104.52,12496.0,104.62,104.62,104.52,104.52,12496.0
2018-09-04 15:05:00,104.52,104.67,104.52,104.6,11034.0,104.52,104.67,104.52,104.6,11034.0
2018-09-04 15:10:00,104.63,104.67,104.58,104.63,10378.0,104.63,104.67,104.58,104.63,10378.0
2018-09-04 15:15:00,104.65,104.65,104.54,104.59,11658.0,104.65,104.65,104.54,104.59,11658.0
2018-09-04 15:20:00,104.58,104.61,104.53,104.55,14010.0,104.58,104.61,104.53,104.55,14010.0
2018-09-04 15:25:00,104.52,104.57,104.48,104.56,11634.0,104.52,104.57,104.48,104.56,11634.0
2018-09-04 15:30:00,104.54,104.56,104.43,104.48,16621.0,104.54,104.56,104.43,104.48,16621.0
2018-09-04 15:35:00,104.49,104.49,104.44,104.45,9207.0,104.49,104.49,104.44,104.45,9207.0
2018-09-04 15:40:00,104.44,104.49,104.22,104.22,19648.0,104.44,104.49,104.22,104.22,19648.0
2018-09-04 15:45:00,104.25,104.39,104.23,104.23,25963.0,104.25,104.39,104.23,104.23,25963.0
2018-09-04 15:50:00,104.22,104.27,104.12,104.17,35680.0,104.22,104.27,104.12,104.17,35680.0
2018-09-04 15:55:00,104.19,104.29,104.18,104.27,62172.0,104.19,104.29,104.18,104.27,62172.0
2018-09-05 09:30:00,103.52,103.68,102.29,102.3,110627.0,103.52,103.68,102.29,102.3,110627.0
2018-09-05 09:35:00,102.27,103.07,102.01,102.05,36611.0,102.27,103.07,102.01,102.05,36611.0
2018-09-05 09:40:00,102.05,102.51,101.32,102.42,50022.0,102.05,102.51,101.32,102.42,50022.0
2018-09-05 09:45:00,102.3,102.52,101.76,101.87,30951.0,102.3,102.52,101.76,101.87,30951.0
2018-09-05 09:50:00,101.88,101.99,101.47,101.76,22139.0,101.88,101.99,101.47,101.76,22139.0
2018-09-05 09:55:00,101.73,102.26,101.01,101.18,40295.0,101.73,102.26,101.01,101.18,40295.0
2018-09-05 10:00:00,101.14,101.35,99.78,100.33,75546.0,101.14,101.35,99.78,100.33,75546.0
2018-09-05 10:05:00,100.39,100.39,99.15,100.26,49160.0,100.39,100.39,99.15,100.26,49160.0
2018-09-05 10:10:00,100.26,100.34,99.84,99.87,36902.0,100.26,100.34,99.84,99.87,36902.0
2018-09-05 10:15:00,99.69,100.07,99.63,99.71,25952.0,99.69,100.07,99.63,99.71,25952.0
2018-09-05 10:20:00,99.73,99.73,98.32,98.77,36702.0,99.73,99.73,98.32,98.77,36702.0
2018-09-05 10:25:00,98.73,99.68,98.5,99.47,54462.0,98.73,99.68,98.5,99.47,54462.0
2018-09-05 10:30:00,99.47,99.55,98.88,98.88,25862.0,99.47,99.55,98.88,98.88,25862.0
2018-09-05 10:35:00,98.87,99.22,98.5,98.58,19857.0,98.87,99.22,98.5,98.58,19857.0
2018-09-05 10:40:00,98.67,99.09,98.42,99.03,19453.0,98.67,99.09,98.42,99.03,19453.0
2018-09-05 10:45:00,99.1,99.78,99.04,99.7,23954.0,99.1,99.78,99.04,99.7,23954.0
2018-09-05 10:50:00,99.67,99.77,99.42,99.51,14651.0,99.67,99.77,99.42,99.51,14651.0
2018-09-05 10:55:00,99.39,99.91,99.39,99.58,15945.0,99.39,99.91,99.39,99.58,15945.0
2018-09-05 11:00:00,99.55,99.9,99.55,99.63,23721.0,99.55,99.9,99.55,99.63,23721.0
2018-09-05 11:05:00,99.65,99.79,99.64,99.73,12415.0,99.65,99.79,99.64,99.73,12415.0
2018-09-05 11:10:00,99.73,99.88,99.66,99.68,23373.0,99.73,99.88,99.66,99.68,23373.0
2018-09-05 11:15:00,99.68,100.07,99.65,100.05,24669.0,99.68,100.07,99.65,100.05,24669.0
2018-09-05 11:20:00,100.03,100.46,100.0,100.45,14615.0,100.03,100.46,100.0,100.45,14615.0
2018-09-05 11:25:00,100.44,100.55,100.25,100.55,14035.0,100.44,100.55,100.25,100.55,14035.0
2018-09-05 11:30:00,100.47,100.71,100.41,100.47,25198.0,100.47,100.71,100.41,100.47,25198.0
2018-09-05 11:35:00,100.42,100.47,100.06,100.34,10883.0,100.42,100.47,100.06,100.34,10883.0
2018-09-05 11:40:00,100.34,100.47,100.09,100.15,14049.0,100.34,100.47,100.09,100.15,14049.0
2018-09-05 11:45:00,100.18,100.24,100.03,100.06,14007.0,100.18,100.24,100.03,100.06,14007.0
2018-09-05 11:50:00,100.06,100.26,100.06,100.13,23938.0,100.06,100.26,100.06,100.13,23938.0
2018-09-05 11:55:00,100.07,100.14,99.98,100.13,11635.0,100.07,100.14,99.98,100.13,11635.0
2018-09-05 12:00:00,100.12,100.34,100.09,100.31,29550.0,100.12,100.34,100.09,100.31,29550.0
2018-09-05 12:05:00,100.31,100.48,100.22,100.38,9812.0,100.31,100.48,100.22,100.38,9812.0
2018-09-05 12:10:00,100.33,100.38,100.24,100.28,12937.0,100.33,100.38,100.24,100.28,12937.0
2018-09-05 12:15:00,100.32,100.56,100.28,100.53,10910.0,100.32,100.56,100.28,100.53,10910.0
2018-09-05 12:20:00,100.51,100.51,100.35,100.45,7350.0,100.51,100.51,100.35,100.45,7350.0
2018-09-05 12:25:00,100.48,100.55,100.26,100.51,9822.0,100.48,100.55,100.26,100.51,9822.0
2018-09-05 12:30:00,100.55,101.09,100.55,101.02,19367.0,100.55,101.09,100.55,101.02,19367.0
2018-09-05 12:35:00,101.04,101.11,100.98,101.09,23228.0,101.04,101.11,100.98,101.09,23228.0
2018-09-05 12:40:00,101.11,101.11,100.96,100.97,15697.0,101.11,101.11,100.96,100.97,15697.0
2018-09-05 12:45:00,100.95,101.08,100.82,101.03,14190.0,100.95,101.08,100.82,101.03,14190.0
2018-09-05 12:50:00,101.02,101.05,100.75,100.76,12920.0,101.02,101.05,100.75,100.76,12920.0
2018-09-05 12:55:00,100.75,100.75,100.57,100.62,8183.0,100.75,100.75,100.57,100.62,8183.0
2018-09-05 13:00:00,100.6,100.62,100.43,100.54,7119.0,100.6,100.62,100.43,100.54,7119.0
2018-09-05 13:05:00,100.51,100.72,100.51,100.6,13624.0,100.51,100.72,100.51,100.6,13624.0
2018-09-05 13:10:00,100.62,100.85,100.53,100.8,16968.0,100.62,100.85,100.53,100.8,16968.0
2018-09-05 13:15:00,100.78,101.08,100.77,101.0,14587.0,100.78,101.08,100.77,101.0,14587.0
2018-09-05 13:20:00,101.03,101.11,100.93,101.03,9360.0,101.03,101.11,100.93,101.03,9360.0
2018-09-05 13:25:00,101.03,101.12,100.99,101.06,10206.0,101.03,101.12,100.99,101.06,10206.0
2018-09-05 13:30:00,101.07,101.16,101.02,101.08,9013.0,101.07,101.16,101.02,101.08,9013.0
2018-09-05 13:35:00,101.07,101.07,100.91,100.94,8474.0,101.07,101.07,100.91,100.94,8474.0
2018-09-05 13:40:00,100.92,101.12,100.83,101.12,9347.0,100.92,101.12,100.83,101.12,9347.0
2018-09-05 13:45:00,101.11,101.19,101.1,101.17,11832.0,101.11,101.19,101.1,101.17,11832.0
2018-09-05 13:50:00,101.18,101.37,101.04,101.26,23662.0,101.18,101.37,101.04,101.26,23662.0
2018-09-05 13:55:00,101.27,101.35,101.24,101.35,12087.0,101.27,101.35,101.24,101.35,12087.0
2018-09-05 14:00:00,101.37,101.4,101.28,101.3,20159.0,101.37,101.4,101.28,101.3,20159.0
2018-09-05 14:05:00,101.3,101.32,101.07,101.17,11017.0,101.3,101.32,101.07,101.17,11017.0
2018-09-05 14:10:00,101.13,101.17,101.11,101.15,12957.0,101.13,101.17,101.11,101.15,12957.0
2018-09-05 14:15:00,101.13,101.34,101.11,101.32,13922.0,101.13,101.34,101.11,101.32,13922.0
2018-09-05 14:20:00,101.3,101.32,101.1,101.1,16514.0,101.3,101.32,101.1,101.1,16514.0
2018-09-05 14:25:00,101.09,101.11,100.95,100.95,17293.0,101.09,101.11,100.95,100.95,17293.0
2018-09-05 14:30:00,100.92,101.01,100.9,100.92,8905.0,100.92,101.01,100.9,100.92,8905.0
2018-09-05 14:35:00,100.93,101.02,100.68,101.0,19334.0,100.93,101.02,100.68,101.0,19334.0
2018-09-05 14:40:00,101.03,101.12,100.99,101.09,3888.0,101.03,101.12,100.99,101.09,3888.0
2018-09-05 14:45:00,101.11,101.13,101.02,101.02,10809.0,101.11,101.13,101.02,101.02,10809.0
2018-09-05 14:50:00,101.0,101.01,100.82,100.88,8744.0,101.0,101.01,100.82,100.88,8744.0
2018-09-05 14:55:00,100.88,101.0,100.84,100.87,13823.0,100.88,101.0,100.84,100.87,13823.0
2018-09-05 15:00:00,100.88,101.07,100.87,101.0,13721.0,100.88,101.07,100.87,101.0,13721.0
2018-09-05 15:05:00,100.99,101.01,100.92,100.96,9576.0,100.99,101.01,100.92,100.96,9576.0
2018-09-05 15:10:00,100.94,101.05,100.9,101.04,12194.0,100.94,101.05,100.9,101.04,12194.0
2018-09-05 15:15:00,101.09,101.22,101.08,101.16,14345.0,101.09,101.22,101.08,101.16,14345.0
2018-09-05 15:20:00,101.17,101.22,100.96,101.0,20045.0,101.17,101.22,100.96,101.0,20045.0
2018-09-05 15:25:00,100.99,100.99,100.83,100.91,23635.0,100.99,100.99,100.83,100.91,23635.0
2018-09-05 15:30:00,100.92,101.08,100.92,101.06,27964.0,100.92,101.08,100.92,101.06,27964.0
2018-09-05 15:35:00,101.06,101.06,100.93,100.95,30240.0,101.06,101.06,100.93,100.95,30240.0
2018-09-05 15:40:00,100.94,101.03,100.8,100.98,30383.0,100.94,101.03,100.8,100.98,30383.0
2018-09-05 15:45:00,101.0,101.11,100.94,100.94,40759.0,101.0,101.11,100.94,100.94,40759.0
2018-09-05 15:50:00,100.93,101.0,100.8,101.0,47542.0,100.93,101.0,100.8,101.0,47542.0
2018-09-05 15:55:00,101.0,101.11,101.0,101.01,82051.0,101.0,101.11,101.0,101.01,82051.0
2018-09-06 09:30:00,101.43,101.84,101.16,101.48,19171.0,101.43,101.84,101.16,101.48,19171.0
2018-09-06 09:35:00,101.39,101.4,100.55,100.64,10324.0,101.39,101.4,100.55,100.64,10324.0
2018-09-06 09:40:00,100.71,100.93,100.06,100.92,7485.0,100.71,100.93,100.06,100.92,7485.0
2018-09-06 09:45:00,101.05,101.54,100.94,101.42,16478.0,101.05,101.54,100.94,101.42,16478.0
2018-09-06 09:50:00,101.2,101.43,100.86,100.99,19633.0,101.2,101.43,100.86,100.99,19633.0
2018-09-06 09:55:00,101.09,101.52,100.89,101.34,30690.0,101.09,101.52,100.89,101.34,30690.0
2018-09-06 10:00:00,101.39,101.63,101.16,101.54,7567.0,101.39,101.63,101.16,101.54,7567.0
2018-09-06 10:05:00,101.44,101.44,101.14,101.31,7395.0,101.44,101.44,101.14,101.31,7395.0
2018-09-06 10:10:00,101.19,101.29,100.95,101.19,7171.0,101.19,101.29,100.95,101.19,7171.0
2018-09-06 10:15:00,101.14,101.3,101.09,101.22,3812.0,101.14,101.3,101.09,101.22,3812.0
2018-09-06 10:20:00,101.21,101.46,101.12,101.39,4744.0,101.21,101.46,101.12,101.39,4744.0
2018-09-06 10:25:00,101.39,101.63,101.29,101.63,3901.0,101.39,101.63,101.29,101.63,3901.0
2018-09-06 10:30:00,101.65,101.8,101.52,101.8,7654.0,101.65,101.8,101.52,101.8,7654.0
2018-09-06 10:35:00,101.62,101.65,101.44,101.58,6368.0,101.62,101.65,101.44,101.58,6368.0
2018-09-06 10:40:00,101.62,101.91,101.6,101.89,10872.0,101.62,101.91,101.6,101.89,10872.0
2018-09-06 10:45:00,101.88,101.93,101.51,101.51,9970.0,101.88,101.93,101.51,101.51,9970.0
2018-09-06 10:50:00,101.52,101.59,101.08,101.31,9711.0,101.52,101.59,101.08,101.31,9711.0
2018-09-06 10:55:00,101.29,101.5,101.19,101.19,7303.0,101.29,101.5,101.19,101.19,7303.0
2018-09-06 11:00:00,101.16,101.22,100.8,100.82,8259.0,101.16,101.22,100.8,100.82,8259.0
2018-09-06 11:05:00,100.76,100.89,100.41,100.61,12781.0,100.76,100.89,100.41,100.61,12781.0
2018-09-06 11:10:00,100.64,100.95,100.64,100.93,4979.0,100.64,100.95,100.64,100.93,4979.0
2018-09-06 11:15:00,100.93,101.25,100.91,101.22,7050.0,100.93,101.25,100.91,101.22,7050.0
2018-09-06 11:20:00,101.16,101.26,100.74,101.26,9354.0,101.16,101.26,100.74,101.26,9354.0
2018-09-06 11:25:00,101.23,101.46,101.09,101.32,16311.0,101.23,101.46,101.09,101.32,16311.0
2018-09-06 11:30:00,101.32,101.36,101.19,101.36,12887.0,101.32,101.36,101.19,101.36,12887.0
2018-09-06 11:35:00,101.36,101.42,101.24,101.3,11341.0,101.36,101.42,101.24,101.3,11341.0
2018-09-06 11:40:00,101.29,101.45,101.14,101.14,6784.0,101.29,101.45,101.14,101.14,6784.0
2018-09-06 11:45:00,101.16,101.37,101.12,101.34,10857.0,101.16,101.37,101.12,101.34,10857.0
2018-09-06 11:50:00,101.39,101.44,101.22,101.28,6217.0,101.39,101.44,101.22,101.28,6217.0
2018-09-06 11:55:00,101.23,101.36,101.05,101.28,3492.0,101.23,101.36,101.05,101.28,3492.0
2018-09-06 12:00:00,101.36,101.45,101.28,101.38,6718.0,101.36,101.45,101.28,101.38,6718.0
2018-09-06 12:05:00,101.38,101.38,101.23,101.32,6807.0,101.38,101.38,101.23,101.32,6807.0
2018-09-06 12:10:00,101.34,101.34,101.21,101.25,4701.0,101.34,101.34,101.21,101.25,4701.0
2018-09-06 12:15:00,101.29,101.54,101.22,101.41,5178.0,101.29,101.54,101.22,101.41,5178.0
2018-09-06 12:20:00,101.39,101.6,101.38,101.48,4828.0,101.39,101.6,101.38,101.48,4828.0
2018-09-06 12:25:00,101.42,101.49,101.39,101.42,2083.0,101.42,101.49,101.39,101.42,2083.0
2018-09-06 12:30:00,101.48,101.5,101.2,101.2,3600.0,101.48,101.5,101.2,101.2,3600.0
2018-09-06 12:35:00,101.09,101.25,101.09,101.22,5166.0,101.09,101.25,101.09,101.22,5166.0
2018-09-06 12:40:00,101.25,101.53,101.24,101.49,3856.0,101.25,101.53,101.24,101.49,3856.0
2018-09-06 12:45:00,101.5,101.67,101.5,101.6,4622.0,101.5,101.67,101.5,101.6,4622.0
2018-09-06 12:50:00,101.57,101.72,101.54,101.62,4235.0,101.57,101.72,101.54,101.62,4235.0
2018-09-06 12:55:00,101.68,101.7,101.53,101.54,4900.0,101.68,101.7,101.53,101.54,4900.0
2018-09-06 13:00:00,101.54,101.55,101.27,101.37,4300.0,101.54,101.55,101.27,101.37,4300.0
2018-09-06 13:05:00,101.3,101.44,101.29,101.39,7862.0,101.3,101.44,101.29,101.39,7862.0
2018-09-06 13:10:00,101.38,101.6,101.3,101.6,4486.0,101.38,101.6,101.3,101.6,4486.0
2018-09-06 13:15:00,101.6,101.67,101.53,101.57,4900.0,101.6,101.67,101.53,101.57,4900.0
2018-09-06 13:20:00,101.63,101.76,101.6,101.76,3048.0,101.63,101.76,101.6,101.76,3048.0
2018-09-06 13:25:00,101.78,101.83,101.54,101.58,5461.0,101.78,101.83,101.54,101.58,5461.0
2018-09-06 13:30:00,101.56,101.59,101.46,101.54,1750.0,101.56,101.59,101.46,101.54,1750.0
2018-09-06 13:35:00,101.59,101.66,101.54,101.58,2725.0,101.59,101.66,101.54,101.58,2725.0
2018-09-06 13:40:00,101.61,101.9,101.59,101.86,6601.0,101.61,101.9,101.59,101.86,6601.0
2018-09-06 13:45:00,101.89,101.9,101.73,101.73,7523.0,101.89,101.9,101.73,101.73,7523.0
2018-09-06 13:50:00,101.79,101.88,101.78,101.84,3945.0,101.79,101.88,101.78,101.84,3945.0
2018-09-06 13:55:00,101.88,101.94,101.81,101.94,5415.0,101.88,101.94,101.81,101.94,5415.0
2018-09-06 14:00:00,101.93,102.01,101.86,101.89,8231.0,101.93,102.01,101.86,101.89,8231.0
2018-09-06 14:05:00,101.9,101.95,101.8,101.94,7226.0,101.9,101.95,101.8,101.94,7226.0
2018-09-06 14:10:00,101.93,101.94,101.85,101.93,6406.0,101.93,101.94,101.85,101.93,6406.0
2018-09-06 14:15:00,101.93,101.94,101.84,101.91,5904.0,101.93,101.94,101.84,101.91,5904.0
2018-09-06 14:20:00,101.87,101.9,101.66,101.69,8500.0,101.87,101.9,101.66,101.69,8500.0
2018-09-06 14:25:00,101.72,101.83,101.63,101.63,4467.0,101.72,101.83,101.63,101.63,4467.0
2018-09-06 14:30:00,101.68,101.85,101.68,101.82,13771.0,101.68,101.85,101.68,101.82,13771.0
2018-09-06 14:35:00,101.81,101.87,101.74,101.75,14668.0,101.81,101.87,101.74,101.75,14668.0
2018-09-06 14:40:00,101.8,101.85,101.75,101.81,5484.0,101.8,101.85,101.75,101.81,5484.0
2018-09-06 14:45:00,101.83,101.91,101.82,101.91,5212.0,101.83,101.91,101.82,101.91,5212.0
2018-09-06 14:50:00,101.88,101.92,101.68,101.69,6700.0,101.88,101.92,101.68,101.69,6700.0
2018-09-06 14:55:00,101.77,101.78,101.68,101.73,5221.0,101.77,101.78,101.68,101.73,5221.0
2018-09-06 15:00:00,101.73,101.93,101.7,101.88,9817.0,101.73,101.93,101.7,101.88,9817.0
2018-09-06 15:05:00,101.9,102.04,101.87,101.97,15421.0,101.9,102.04,101.87,101.97,15421.0
2018-09-06 15:10:00,101.98,102.07,101.96,102.05,8665.0,101.98,102.07,101.96,102.05,8665.0
2018-09-06 15:15:00,102.05,102.06,101.81,101.84,19574.0,102.05,102.06,101.81,101.84,19574.0
2018-09-06 15:20:00,101.86,101.88,101.69,101.85,20457.0,101.86,101.88,101.69,101.85,20457.0
2018-09-06 15:25:00,101.84,101.98,101.83,101.92,14637.0,101.84,101.98,101.83,101.92,14637.0
2018-09-06 15:30:00,101.94,101.94,101.79,101.8,22362.0,101.94,101.94,101.79,101.8,22362.0
2018-09-06 15:35:00,101.8,101.86,101.76,101.77,17748.0,101.8,101.86,101.76,101.77,17748.0
2018-09-06 15:40:00,101.78,101.79,101.7,101.7,19522.0,101.78,101.79,101.7,101.7,19522.0
2018-09-06 15:45:00,101.7,101.84,101.7,101.84,18544.0,101.7,101.84,101.7,101.84,18544.0
2018-09-06 15:50:00,101.83,101.89,101.71,101.72,37239.0,101.83,101.89,101.71,101.72,37239.0
2018-09-06 15:55:00,101.73,101.77,101.58,101.69,53837.0,101.73,101.77,101.58,101.69,53837.0
2018-09-07 09:30:00,100.47,101.39,100.29,101.06,13191.0,100.47,101.39,100.29,101.06,13191.0
2018-09-07 09:35:00,101.07,101.35,100.69,101.26,11330.0,101.07,101.35,100.69,101.26,11330.0
2018-09-07 09:40:00,101.1,101.5,100.89,100.89,8651.0,101.1,101.5,100.89,100.89,8651.0
2018-09-07 09:45:00,101.03,101.62,101.0,101.34,15319.0,101.03,101.62,101.0,101.34,15319.0
2018-09-07 09:50:00,101.46,102.24,101.35,102.24,20035.0,101.46,102.24,101.35,102.24,20035.0
2018-09-07 09:55:00,102.13,102.15,101.7,101.84,24336.0,102.13,102.15,101.7,101.84,24336.0
2018-09-07 10:00:00,101.91,102.11,101.83,102.03,13525.0,101.91,102.11,101.83,102.03,13525.0
2018-09-07 10:05:00,102.06,102.37,101.81,102.37,8020.0,102.06,102.37,101.81,102.37,8020.0
2018-09-07 10:10:00,102.4,102.74,102.37,102.5,11564.0,102.4,102.74,102.37,102.5,11564.0
2018-09-07 10:15:00,102.54,102.59,102.2,102.51,23019.0,102.54,102.59,102.2,102.51,23019.0
2018-09-07 10:20:00,102.5,103.15,102.46,102.89,21666.0,102.5,103.15,102.46,102.89,21666.0
2018-09-07 10:25:00,102.85,103.33,102.7,103.33,24806.0,102.85,103.33,102.7,103.33,24806.0
2018-09-07 10:30:00,103.27,103.36,102.87,103.03,21739.0,103.27,103.36,102.87,103.03,21739.0
2018-09-07 10:35:00,103.08,103.15,102.77,102.91,20350.0,103.08,103.15,102.77,102.91,20350.0
2018-09-07 10:40:00,102.93,103.06,102.8,102.95,9578.0,102.93,103.06,102.8,102.95,9578.0
2018-09-07 10:45:00,102.95,103.06,102.93,103.0,7739.0,102.95,103.06,102.93,103.0,7739.0
2018-09-07 10:50:00,103.0,103.05,102.88,102.93,5709.0,103.0,103.05,102.88,102.93,5709.0
2018-09-07 10:55:00,102.96,103.04,102.92,102.98,4800.0,102.96,103.04,102.92,102.98,4800.0
2018-09-07 11:00:00,102.96,102.98,102.89,102.91,5922.0,102.96,102.98,102.89,102.91,5922.0
2018-09-07 11:05:00,102.92,103.0,102.84,102.97,6776.0,102.92,103.0,102.84,102.97,6776.0
2018-09-07 11:10:00,102.98,103.08,102.93,103.08,3894.0,102.98,103.08,102.93,103.08,3894.0
2018-09-07 11:15:00,103.11,103.29,103.08,103.23,3676.0,103.11,103.29,103.08,103.23,3676.0
2018-09-07 11:20:00,103.22,103.32,103.13,103.13,10300.0,103.22,103.32,103.13,103.13,10300.0
2018-09-07 11:25:00,103.09,103.14,102.96,103.0,10848.0,103.09,103.14,102.96,103.0,10848.0
2018-09-07 11:30:00,103.0,103.07,102.9,102.95,6077.0,103.0,103.07,102.9,102.95,6077.0
2018-09-07 11:35:00,103.02,103.2,103.0,103.14,7000.0,103.02,103.2,103.0,103.14,7000.0
2018-09-07 11:40:00,103.15,103.19,103.03,103.15,4700.0,103.15,103.19,103.03,103.15,4700.0
2018-09-07 11:45:00,103.14,103.34,103.12,103.32,5170.0,103.14,103.34,103.12,103.32,5170.0
2018-09-07 11:50:00,103.33,103.49,103.28,103.48,22629.0,103.33,103.49,103.28,103.48,22629.0
2018-09-07 11:55:00,103.49,103.61,103.43,103.43,23574.0,103.49,103.61,103.43,103.43,23574.0
2018-09-07 12:00:00,103.44,103.49,103.02,103.03,32281.0,103.44,103.49,103.02,103.03,32281.0
2018-09-07 12:05:00,103.05,103.11,102.56,102.56,20360.0,103.05,103.11,102.56,102.56,20360.0
2018-09-07 12:10:00,102.56,102.85,102.56,102.78,13550.0,102.56,102.85,102.56,102.78,13550.0
2018-09-07 12:15:00,102.84,102.85,102.58,102.67,7768.0,102.84,102.85,102.58,102.67,7768.0
2018-09-07 12:20:00,102.69,102.78,102.6,102.7,12279.0,102.69,102.78,102.6,102.7,12279.0
2018-09-07 12:25:00,102.64,102.66,102.55,102.57,5413.0,102.64,102.66,102.55,102.57,5413.0
2018-09-07 12:30:00,102.55,102.67,102.42,102.45,10452.0,102.55,102.67,102.42,102.45,10452.0
2018-09-07 12:35:00,102.5,102.61,102.5,102.58,6300.0,102.5,102.61,102.5,102.58,6300.0
2018-09-07 12:40:00,102.59,102.61,102.39,102.47,5000.0,102.59,102.61,102.39,102.47,5000.0
2018-09-07 12:45:00,102.47,102.84,102.47,102.74,10100.0,102.47,102.84,102.47,102.74,10100.0
2018-09-07 12:50:00,102.74,102.8,102.6,102.67,10353.0,102.74,102.8,102.6,102.67,10353.0
2018-09-07 12:55:00,102.67,102.8,102.66,102.7,6616.0,102.67,102.8,102.66,102.7,6616.0
2018-09-07 13:00:00,102.72,102.72,102.45,102.49,7623.0,102.72,102.72,102.45,102.49,7623.0
2018-09-07 13:05:00,102.46,102.46,102.32,102.38,7400.0,102.46,102.46,102.32,102.38,7400.0
2018-09-07 13:10:00,102.3,102.39,102.18,102.23,9120.0,102.3,102.39,102.18,102.23,9120.0
2018-09-07 13:15:00,102.23,102.37,102.22,102.32,5725.0,102.23,102.37,102.22,102.32,5725.0
2018-09-07 13:20:00,102.31,102.42,102.29,102.32,4600.0,102.31,102.42,102.29,102.32,4600.0
2018-09-07 13:25:00,102.36,102.39,102.28,102.39,6800.0,102.36,102.39,102.28,102.39,6800.0
2018-09-07 13:30:00,102.41,102.5,102.18,102.27,7505.0,102.41,102.5,102.18,102.27,7505.0
2018-09-07 13:35:00,102.26,102.26,102.08,102.09,13694.0,102.26,102.26,102.08,102.09,13694.0
2018-09-07 13:40:00,102.05,102.05,101.89,101.92,5916.0,102.05,102.05,101.89,101.92,5916.0
2018-09-07 13:45:00,101.93,102.06,101.88,101.9,5600.0,101.93,102.06,101.88,101.9,5600.0
2018-09-07 13:50:00,101.86,102.0,101.86,101.93,2600.0,101.86,102.0,101.86,101.93,2600.0
2018-09-07 13:55:00,101.93,101.97,101.92,101.93,1765.0,101.93,101.97,101.92,101.93,1765.0
2018-09-07 14:00:00,101.94,102.04,101.94,102.02,4945.0,101.94,102.04,101.94,102.02,4945.0
2018-09-07 14:05:00,102.05,102.08,102.03,102.05,4493.0,102.05,102.08,102.03,102.05,4493.0
2018-09-07 14:10:00,102.09,102.48,102.09,102.33,11185.0,102.09,102.48,102.09,102.33,11185.0
2018-09-07 14:15:00,102.31,102.32,101.96,101.96,9952.0,102.31,102.32,101.96,101.96,9952.0
2018-09-07 14:20:00,102.02,102.1,101.96,101.96,14500.0,102.02,102.1,101.96,101.96,14500.0
2018-09-07 14:25:00,101.98,102.12,101.9,102.11,7785.0,101.98,102.12,101.9,102.11,7785.0
2018-09-07 14:30:00,102.09,102.1,101.89,101.98,3993.0,102.09,102.1,101.89,101.98,3993.0
2018-09-07 14:35:00,101.95,102.04,101.94,101.98,4334.0,101.95,102.04,101.94,101.98,4334.0
2018-09-07 14:40:00,101.98,102.08,101.94,102.0,10367.0,101.98,102.08,101.94,102.0,10367.0
2018-09-07 14:45:00,102.03,102.17,102.0,102.12,3380.0,102.03,102.17,102.0,102.12,3380.0
2018-09-07 14:50:00,102.13,102.17,101.88,101.9,9643.0,102.13,102.17,101.88,101.9,9643.0
2018-09-07 14:55:00,101.92,102.05,101.88,101.99,7482.0,101.92,102.05,101.88,101.99,7482.0
2018-09-07 15:00:00,102.05,102.05,101.98,101.99,4900.0,102.05,102.05,101.98,101.99,4900.0
2018-09-07 15:05:00,101.98,101.98,101.92,101.96,3603.0,101.98,101.98,101.92,101.96,3603.0
2018-09-07 15:10:00,101.98,102.1,101.97,102.08,4600.0,101.98,102.1,101.97,102.08,4600.0
2018-09-07 15:15:00,102.11,102.15,102.05,102.08,8088.0,102.11,102.15,102.05,102.08,8088.0
2018-09-07 15:20:00,102.07,102.09,101.96,101.97,8812.0,102.07,102.09,101.96,101.97,8812.0
2018-09-07 15:25:00,102.0,102.08,101.97,102.01,16172.0,102.0,102.08,101.97,102.01,16172.0
2018-09-07 15:30:00,102.02,102.02,101.76,101.78,16757.0,102.02,102.02,101.76,101.78,16757.0
2018-09-07 15:35:00,101.79,101.87,101.69,101.81,13477.0,101.79,101.87,101.69,101.81,13477.0
2018-09-07 15:40:00,101.81,101.82,101.7,101.78,12716.0,101.81,101.82,101.7,101.78,12716.0
2018-09-07 15:45:00,101.81,101.84,101.75,101.8,23298.0,101.81,101.84,101.75,101.8,23298.0
2018-09-07 15:50:00,101.79,102.04,101.69,102.04,28641.0,101.79,102.04,101.69,102.04,28641.0
2018-09-07 15:55:00,102.06,102.07,101.93,102.05,41493.0,102.06,102.07,101.93,102.05,41493.0
2018-09-10 09:30:00,103.39,103.39,102.36,102.36,18034.0,103.39,103.39,102.36,102.36,18034.0
2018-09-10 09:35:00,102.44,102.55,101.86,102.09,14348.0,102.44,102.55,101.86,102.09,14348.0
2018-09-10 09:40:00,101.97,102.09,101.82,102.06,6627.0,101.97,102.09,101.82,102.06,6627.0
2018-09-10 09:45:00,101.98,102.05,101.65,101.75,5800.0,101.98,102.05,101.65,101.75,5800.0
2018-09-10 09:50:00,101.86,101.86,101.52,101.75,6267.0,101.86,101.86,101.52,101.75,6267.0
2018-09-10 09:55:00,101.68,101.76,101.46,101.54,8021.0,101.68,101.76,101.46,101.54,8021.0
2018-09-10 10:00:00,101.53,101.66,101.41,101.55,7762.0,101.53,101.66,101.41,101.55,7762.0
2018-09-10 10:05:00,101.55,101.74,101.44,101.55,6607.0,101.55,101.74,101.44,101.55,6607.0
2018-09-10 10:10:00,101.51,101.52,101.38,101.4,7929.0,101.51,101.52,101.38,101.4,7929.0
2018-09-10 10:15:00,101.45,101.59,101.38,101.59,14414.0,101.45,101.59,101.38,101.59,14414.0
2018-09-10 10:20:00,101.62,101.69,101.43,101.46,14017.0,101.62,101.69,101.43,101.46,14017.0
2018-09-10 10:25:00,101.42,101.68,101.27,101.53,14290.0,101.42,101.68,101.27,101.53,14290.0
2018-09-10 10:30:00,101.53,101.89,101.52,101.88,8067.0,101.53,101.89,101.52,101.88,8067.0
2018-09-10 10:35:00,101.94,102.07,101.89,102.02,15719.0,101.94,102.07,101.89,102.02,15719.0
2018-09-10 10:40:00,102.05,102.06,101.81,101.81,5445.0,102.05,102.06,101.81,101.81,5445.0
2018-09-10 10:45:00,101.86,102.13,101.84,102.1,12418.0,101.86,102.13,101.84,102.1,12418.0
2018-09-10 10:50:00,102.15,102.28,102.08,102.19,14720.0,102.15,102.28,102.08,102.19,14720.0
2018-09-10 10:55:00,102.17,102.2,101.91,102.03,11251.0,102.17,102.2,101.91,102.03,11251.0
2018-09-10 11:00:00,102.02,102.05,101.76,102.0,11381.0,102.02,102.05,101.76,102.0,11381.0
2018-09-10 11:05:00,102.01,102.09,101.91,102.05,15197.0,102.01,102.09,101.91,102.05,15197.0
2018-09-10 11:10:00,102.09,102.32,102.05,102.08,18568.0,102.09,102.32,102.05,102.08,18568.0
2018-09-10 11:15:00,102.08,102.16,102.04,102.1,9525.0,102.08,102.16,102.04,102.1,9525.0
2018-09-10 11:20:00,102.08,102.25,102.03,102.23,12012.0,102.08,102.25,102.03,102.23,12012.0
2018-09-10 11:25:00,102.21,102.23,101.99,102.06,7165.0,102.21,102.23,101.99,102.06,7165.0
2018-09-10 11:30:00,102.09,102.2,102.02,102.02,9422.0,102.09,102.2,102.02,102.02,9422.0
2018-09-10 11:35:00,102.02,102.06,101.98,102.0,6494.0,102.02,102.06,101.98,102.0,6494.0
2018-09-10 11:40:00,102.03,102.07,101.95,101.96,8100.0,102.03,102.07,101.95,101.96,8100.0
2018-09-10 11:45:00,101.99,102.06,101.96,102.02,8882.0,101.99,102.06,101.96,102.02,8882.0
2018-09-10 11:50:00,102.02,102.21,102.01,102.14,4300.0,102.02,102.21,102.01,102.14,4300.0
2018-09-10 11:55:00,102.15,102.16,101.98,101.99,6758.0,102.15,102.16,101.98,101.99,6758.0
2018-09-10 12:00:00,102.0,102.0,101.85,101.98,8365.0,102.0,102.0,101.85,101.98,8365.0
2018-09-10 12:05:00,101.92,102.17,101.89,102.17,2876.0,101.92,102.17,101.89,102.17,2876.0
2018-09-10 12:10:00,102.17,102.29,102.17,102.28,4500.0,102.17,102.29,102.17,102.28,4500.0
2018-09-10 12:15:00,102.25,102.31,102.13,102.13,6100.0,102.25,102.31,102.13,102.13,6100.0
2018-09-10 12:20:00,102.13,102.15,102.05,102.08,8030.0,102.13,102.15,102.05,102.08,8030.0
2018-09-10 12:25:00,102.11,102.17,102.05,102.05,3454.0,102.11,102.17,102.05,102.05,3454.0
2018-09-10 12:30:00,102.04,102.25,102.0,102.22,6132.0,102.04,102.25,102.0,102.22,6132.0
2018-09-10 12:35:00,102.17,102.17,102.01,102.01,5242.0,102.17,102.17,102.01,102.01,5242.0
2018-09-10 12:40:00,101.98,102.08,101.97,102.04,4650.0,101.98,102.08,101.97,102.04,4650.0
2018-09-10 12:45:00,102.02,102.08,101.94,101.94,8269.0,102.02,102.08,101.94,101.94,8269.0
2018-09-10 12:50:00,101.94,101.99,101.9,101.95,4704.0,101.94,101.99,101.9,101.95,4704.0
2018-09-10 12:55:00,101.95,101.99,101.91,101.99,2405.0,101.95,101.99,101.91,101.99,2405.0
2018-09-10 13:00:00,101.98,102.03,101.89,101.97,8876.0,101.98,102.03,101.89,101.97,8876.0
2018-09-10 13:05:00,101.95,102.01,101.94,101.94,4800.0,101.95,102.01,101.94,101.94,4800.0
2018-09-10 13:10:00,101.96,102.12,101.94,102.12,11517.0,101.96,102.12,101.94,102.12,11517.0
2018-09-10 13:15:00,102.12,102.17,102.11,102.17,2300.0,102.12,102.17,102.11,102.17,2300.0
2018-09-10 13:20:00,102.15,102.39,102.14,102.39,3100.0,102.15,102.39,102.14,102.39,3100.0
2018-09-10 13:25:00,102.4,102.44,102.29,102.35,10934.0,102.4,102.44,102.29,102.35,10934.0
2018-09-10 13:30:00,102.38,102.39,102.23,102.25,7646.0,102.38,102.39,102.23,102.25,7646.0
2018-09-10 13:35:00,102.23,102.38,102.23,102.34,3270.0,102.23,102.38,102.23,102.34,3270.0
2018-09-10 13:40:00,102.33,102.47,102.33,102.46,2300.0,102.33,102.47,102.33,102.46,2300.0
2018-09-10 13:45:00,102.45,102.47,102.39,102.44,5180.0,102.45,102.47,102.39,102.44,5180.0
2018-09-10 13:50:00,102.44,102.53,102.4,102.48,6016.0,102.44,102.53,102.4,102.48,6016.0
2018-09-10 13:55:00,102.5,102.55,102.44,102.53,4746.0,102.5,102.55,102.44,102.53,4746.0
2018-09-10 14:00:00,102.51,102.55,102.48,102.51,4300.0,102.51,102.55,102.48,102.51,4300.0
2018-09-10 14:05:00,102.52,102.57,102.32,102.37,9707.0,102.52,102.57,102.32,102.37,9707.0
2018-09-10 14:10:00,102.34,102.34,102.24,102.28,5516.0,102.34,102.34,102.24,102.28,5516.0
2018-09-10 14:15:00,102.27,102.3,102.24,102.25,4800.0,102.27,102.3,102.24,102.25,4800.0
2018-09-10 14:20:00,102.28,102.38,102.25,102.36,5256.0,102.28,102.38,102.25,102.36,5256.0
2018-09-10 14:25:00,102.36,102.49,102.35,102.47,4440.0,102.36,102.49,102.35,102.47,4440.0
2018-09-10 14:30:00,102.47,102.54,102.47,102.52,6268.0,102.47,102.54,102.47,102.52,6268.0
2018-09-10 14:35:00,102.53,102.58,102.53,102.58,2882.0,102.53,102.58,102.53,102.58,2882.0
2018-09-10 14:40:00,102.57,102.6,102.52,102.6,4141.0,102.57,102.6,102.52,102.6,4141.0
2018-09-10 14:45:00,102.59,102.66,102.59,102.66,2716.0,102.59,102.66,102.59,102.66,2716.0
2018-09-10 14:50:00,102.66,102.66,102.57,102.57,4417.0,102.66,102.66,102.57,102.57,4417.0
2018-09-10 14:55:00,102.58,102.59,102.49,102.59,10491.0,102.58,102.59,102.49,102.59,10491.0
2018-09-10 15:00:00,102.6,102.64,102.58,102.59,5982.0,102.6,102.64,102.58,102.59,5982.0
2018-09-10 15:05:00,102.59,102.65,102.59,102.62,6100.0,102.59,102.65,102.59,102.62,6100.0
2018-09-10 15:10:00,102.59,102.68,102.59,102.63,3402.0,102.59,102.68,102.59,102.63,3402.0
2018-09-10 15:15:00,102.63,102.67,102.63,102.66,4562.0,102.63,102.67,102.63,102.66,4562.0
2018-09-10 15:20:00,102.67,102.67,102.57,102.63,8454.0,102.67,102.67,102.57,102.63,8454.0
2018-09-10 15:25:00,102.62,102.62,102.56,102.56,7392.0,102.62,102.62,102.56,102.56,7392.0
2018-09-10 15:30:00,102.56,102.58,102.51,102.51,10028.0,102.56,102.58,102.51,102.51,10028.0
2018-09-10 15:35:00,102.5,102.52,102.47,102.47,9760.0,102.5,102.52,102.47,102.47,9760.0
2018-09-10 15:40:00,102.47,102.48,102.44,102.46,11972.0,102.47,102.48,102.44,102.46,11972.0
2018-09-10 15:45:00,102.47,102.6,102.46,102.56,22860.0,102.47,102.6,102.46,102.56,22860.0
2018-09-10 15:50:00,102.55,102.55,102.42,102.44,23596.0,102.55,102.55,102.42,102.44,23596.0
2018-09-10 15:55:00,102.44,102.53,102.43,102.47,50122.0,102.44,102.53,102.43,102.47,50122.0
2018-09-11 09:30:00,102.7,102.99,102.07,102.65,20830.0,102.7,102.99,102.07,102.65,20830.0
2018-09-11 09:35:00,102.54,103.0,102.26,102.81,14925.0,102.54,103.0,102.26,102.81,14925.0
2018-09-11 09:40:00,102.99,103.65,102.91,103.58,9503.0,102.99,103.65,102.91,103.58,9503.0
2018-09-11 09:45:00,103.52,103.67,103.23,103.49,10745.0,103.52,103.67,103.23,103.49,10745.0
2018-09-11 09:50:00,103.4,103.5,103.15,103.37,12960.0,103.4,103.5,103.15,103.37,12960.0
2018-09-11 09:55:00,103.39,103.44,103.03,103.09,18382.0,103.39,103.44,103.03,103.09,18382.0
2018-09-11 10:00:00,103.08,103.55,103.02,103.52,5443.0,103.08,103.55,103.02,103.52,5443.0
2018-09-11 10:05:00,103.52,103.58,103.39,103.51,7417.0,103.52,103.58,103.39,103.51,7417.0
2018-09-11 10:10:00,103.44,103.45,103.18,103.2,3691.0,103.44,103.45,103.18,103.2,3691.0
2018-09-11 10:15:00,103.2,103.36,103.16,103.23,7110.0,103.2,103.36,103.16,103.23,7110.0
2018-09-11 10:20:00,103.18,103.5,103.14,103.49,7796.0,103.18,103.5,103.14,103.49,7796.0
2018-09-11 10:25:00,103.45,103.5,103.31,103.31,6197.0,103.45,103.5,103.31,103.31,6197.0
2018-09-11 10:30:00,103.4,103.43,103.24,103.3,9459.0,103.4,103.43,103.24,103.3,9459.0
2018-09-11 10:35:00,103.32,103.32,103.16,103.22,4284.0,103.32,103.32,103.16,103.22,4284.0
2018-09-11 10:40:00,103.24,103.45,103.2,103.34,11050.0,103.24,103.45,103.2,103.34,11050.0
2018-09-11 10:45:00,103.34,103.38,103.14,103.32,12972.0,103.34,103.38,103.14,103.32,12972.0
2018-09-11 10:50:00,103.3,103.3,103.14,103.23,5404.0,103.3,103.3,103.14,103.23,5404.0
2018-09-11 10:55:00,103.26,103.45,103.26,103.36,4600.0,103.26,103.45,103.26,103.36,4600.0
2018-09-11 11:00:00,103.33,103.5,103.27,103.42,8354.0,103.33,103.5,103.27,103.42,8354.0
2018-09-11 11:05:00,103.42,103.44,103.26,103.32,3600.0,103.42,103.44,103.26,103.32,3600.0
2018-09-11 11:10:00,103.37,103.38,103.25,103.31,8720.0,103.37,103.38,103.25,103.31,8720.0
2018-09-11 11:15:00,103.27,103.34,103.26,103.34,1500.0,103.27,103.34,103.26,103.34,1500.0
2018-09-11 11:20:00,103.35,103.38,103.28,103.28,8600.0,103.35,103.38,103.28,103.28,8600.0
2018-09-11 11:25:00,103.26,103.63,103.25,103.63,9205.0,103.26,103.63,103.25,103.63,9205.0
2018-09-11 11:30:00,103.63,103.89,103.62,103.89,9340.0,103.63,103.89,103.62,103.89,9340.0
2018-09-11 11:35:00,103.88,104.05,103.87,103.92,19822.0,103.88,104.05,103.87,103.92,19822.0
2018-09-11 11:40:00,103.92,104.04,103.81,103.9,8565.0,103.92,104.04,103.81,103.9,8565.0
2018-09-11 11:45:00,103.95,104.07,103.93,104.04,4700.0,103.95,104.07,103.93,104.04,4700.0
2018-09-11 11:50:00,104.05,104.25,103.98,104.25,13555.0,104.05,104.25,103.98,104.25,13555.0
2018-09-11 11:55:00,104.25,104.38,104.22,104.23,8958.0,104.25,104.38,104.22,104.23,8958.0
2018-09-11 12:00:00,104.27,104.27,104.05,104.09,4352.0,104.27,104.27,104.05,104.09,4352.0
2018-09-11 12:05:00,104.09,104.32,104.01,104.29,11272.0,104.09,104.32,104.01,104.29,11272.0
2018-09-11 12:10:00,104.26,104.31,104.04,104.04,21145.0,104.26,104.31,104.04,104.04,21145.0
2018-09-11 12:15:00,104.04,104.06,103.86,103.89,14533.0,104.04,104.06,103.86,103.89,14533.0
2018-09-11 12:20:00,103.88,103.88,103.77,103.83,4800.0,103.88,103.88,103.77,103.83,4800.0
2018-09-11 12:25:00,103.73,103.83,103.68,103.76,25400.0,103.73,103.83,103.68,103.76,25400.0
2018-09-11 12:30:00,103.76,103.95,103.73,103.9,9774.0,103.76,103.95,103.73,103.9,9774.0
2018-09-11 12:35:00,103.96,104.11,103.9,104.06,8633.0,103.96,104.11,103.9,104.06,8633.0
2018-09-11 12:40:00,104.0,104.08,103.99,104.08,2719.0,104.0,104.08,103.99,104.08,2719.0
2018-09-11 12:45:00,103.99,104.06,103.99,104.01,4404.0,103.99,104.06,103.99,104.01,4404.0
2018-09-11 12:50:00,104.04,104.12,104.03,104.09,3350.0,104.04,104.12,104.03,104.09,3350.0
2018-09-11 12:55:00,104.06,104.09,104.05,104.09,3826.0,104.06,104.09,104.05,104.09,3826.0
2018-09-11 13:00:00,104.09,104.12,103.97,104.03,9021.0,104.09,104.12,103.97,104.03,9021.0
2018-09-11 13:05:00,104.0,104.08,103.98,104.04,3360.0,104.0,104.08,103.98,104.04,3360.0
2018-09-11 13:10:00,104.02,104.1,103.98,103.98,10290.0,104.02,104.1,103.98,103.98,10290.0
2018-09-11 13:15:00,104.0,104.06,103.98,104.06,2700.0,104.0,104.06,103.98,104.06,2700.0
2018-09-11 13:20:00,104.0,104.03,103.8,103.87,16345.0,104.0,104.03,103.8,103.87,16345.0
2018-09-11 13:25:00,103.81,103.84,103.75,103.75,1900.0,103.81,103.84,103.75,103.75,1900.0
2018-09-11 13:30:00,103.79,103.81,103.7,103.73,2800.0,103.79,103.81,103.7,103.73,2800.0
2018-09-11 13:35:00,103.76,103.8,103.65,103.66,6080.0,103.76,103.8,103.65,103.66,6080.0
2018-09-11 13:40:00,103.68,103.69,103.46,103.53,5481.0,103.68,103.69,103.46,103.53,5481.0
2018-09-11 13:45:00,103.49,103.52,103.34,103.45,7377.0,103.49,103.52,103.34,103.45,7377.0
2018-09-11 13:50:00,103.42,103.43,103.34,103.4,4050.0,103.42,103.43,103.34,103.4,4050.0
2018-09-11 13:55:00,103.38,103.46,103.36,103.45,8082.0,103.38,103.46,103.36,103.45,8082.0
2018-09-11 14:00:00,103.42,103.45,103.34,103.39,5508.0,103.42,103.45,103.34,103.39,5508.0
2018-09-11 14:05:00,103.41,103.49,103.41,103.45,1700.0,103.41,103.49,103.41,103.45,1700.0
2018-09-11 14:10:00,103.46,103.48,103.4,103.44,5900.0,103.46,103.48,103.4,103.44,5900.0
2018-09-11 14:15:00,103.42,103.47,103.42,103.45,3069.0,103.42,103.47,103.42,103.45,3069.0
2018-09-11 14:20:00,103.44,103.48,103.43,103.48,9028.0,103.44,103.48,103.43,103.48,9028.0
2018-09-11 14:25:00,103.49,103.49,103.3,103.4,9090.0,103.49,103.49,103.3,103.4,9090.0
2018-09-11 14:30:00,103.37,103.45,103.37,103.41,2523.0,103.37,103.45,103.37,103.41,2523.0
2018-09-11 14:35:00,103.45,103.46,103.41,103.45,3802.0,103.45,103.46,103.41,103.45,3802.0
2018-09-11 14:40:00,103.45,103.46,103.32,103.36,4942.0,103.45,103.46,103.32,103.36,4942.0
2018-09-11 14:45:00,103.34,103.46,103.34,103.45,2550.0,103.34,103.46,103.34,103.45,2550.0
2018-09-11 14:50:00,103.49,103.49,103.3,103.32,7475.0,103.49,103.49,103.3,103.32,7475.0
2018-09-11 14:55:00,103.33,103.4,103.32,103.4,3263.0,103.33,103.4,103.32,103.4,3263.0
2018-09-11 15:00:00,103.42,103.48,103.42,103.47,3110.0,103.42,103.48,103.42,103.47,3110.0
2018-09-11 15:05:00,103.46,103.47,103.37,103.42,7507.0,103.46,103.47,103.37,103.42,7507.0
2018-09-11 15:10:00,103.38,103.47,103.38,103.46,1736.0,103.38,103.47,103.38,103.46,1736.0
2018-09-11 15:15:00,103.47,103.54,103.39,103.41,4554.0,103.47,103.54,103.39,103.41,4554.0
2018-09-11 15:20:00,103.43,103.43,103.37,103.39,3389.0,103.43,103.43,103.37,103.39,3389.0
2018-09-11 15:25:00,103.38,103.43,103.38,103.43,3686.0,103.38,103.43,103.38,103.43,3686.0
2018-09-11 15:30:00,103.43,103.43,103.34,103.41,9117.0,103.43,103.43,103.34,103.41,9117.0
2018-09-11 15:35:00,103.38,103.53,103.37,103.47,7536.0,103.38,103.53,103.37,103.47,7536.0
2018-09-11 15:40:00,103.47,103.49,103.44,103.46,7159.0,103.47,103.49,103.44,103.46,7159.0
2018-09-11 15:45:00,103.45,103.46,103.36,103.38,17115.0,103.45,103.46,103.36,103.38,17115.0
2018-09-11 15:50:00,103.36,103.37,103.31,103.36,23825.0,103.36,103.37,103.31,103.36,23825.0
2018-09-11 15:55:00,103.36,103.52,103.35,103.48,32672.0,103.36,103.52,103.35,103.48,32672.0
2018-09-12 09:30:00,103.49,103.69,103.15,103.33,13289.0,103.49,103.69,103.15,103.33,13289.0
2018-09-12 09:35:00,103.08,103.77,102.84,103.34,10990.0,103.08,103.77,102.84,103.34,10990.0
2018-09-12 09:40:00,103.37,103.92,103.17,103.92,6194.0,103.37,103.92,103.17,103.92,6194.0
2018-09-12 09:45:00,103.85,103.9,103.7,103.7,15311.0,103.85,103.9,103.7,103.7,15311.0
2018-09-12 09:50:00,103.8,103.94,103.35,103.47,22739.0,103.8,103.94,103.35,103.47,22739.0
2018-09-12 09:55:00,103.48,103.6,102.91,102.96,16025.0,103.48,103.6,102.91,102.96,16025.0
2018-09-12 10:00:00,102.97,103.3,102.86,103.3,9528.0,102.97,103.3,102.86,103.3,9528.0
2018-09-12 10:05:00,103.18,103.22,102.65,102.65,5435.0,103.18,103.22,102.65,102.65,5435.0
2018-09-12 10:10:00,102.64,102.75,102.59,102.64,4866.0,102.64,102.75,102.59,102.64,4866.0
2018-09-12 10:15:00,102.61,102.61,102.27,102.31,4300.0,102.61,102.61,102.27,102.31,4300.0
2018-09-12 10:20:00,102.2,102.2,101.7,101.78,20077.0,102.2,102.2,101.7,101.78,20077.0
2018-09-12 10:25:00,101.77,102.0,101.62,102.0,4270.0,101.77,102.0,101.62,102.0,4270.0
2018-09-12 10:30:00,101.95,102.06,101.24,101.24,14403.0,101.95,102.06,101.24,101.24,14403.0
2018-09-12 10:35:00,101.3,101.5,101.24,101.46,8500.0,101.3,101.5,101.24,101.46,8500.0
2018-09-12 10:40:00,101.64,101.85,101.64,101.85,3856.0,101.64,101.85,101.64,101.85,3856.0
2018-09-12 10:45:00,101.98,102.07,101.62,101.62,3692.0,101.98,102.07,101.62,101.62,3692.0
2018-09-12 10:50:00,101.76,102.14,101.68,102.14,3000.0,101.76,102.14,101.68,102.14,3000.0
2018-09-12 10:55:00,102.15,102.34,102.1,102.23,5800.0,102.15,102.34,102.1,102.23,5800.0
2018-09-12 11:00:00,102.29,102.51,102.23,102.47,6505.0,102.29,102.51,102.23,102.47,6505.0
2018-09-12 11:05:00,102.41,102.62,102.34,102.51,2327.0,102.41,102.62,102.34,102.51,2327.0
2018-09-12 11:10:00,102.64,103.17,102.52,103.17,4914.0,102.64,103.17,102.52,103.17,4914.0
2018-09-12 11:15:00,103.19,103.23,102.91,103.04,14674.0,103.19,103.23,102.91,103.04,14674.0
2018-09-12 11:20:00,103.0,103.39,102.95,103.2,3477.0,103.0,103.39,102.95,103.2,3477.0
2018-09-12 11:25:00,103.31,103.36,103.14,103.23,5657.0,103.31,103.36,103.14,103.23,5657.0
2018-09-12 11:30:00,103.39,103.44,103.28,103.37,1900.0,103.39,103.44,103.28,103.37,1900.0
2018-09-12 11:35:00,103.34,103.34,102.99,103.0,3346.0,103.34,103.34,102.99,103.0,3346.0
2018-09-12 11:40:00,103.02,103.22,103.0,103.07,2834.0,103.02,103.22,103.0,103.07,2834.0
2018-09-12 11:45:00,103.0,103.06,102.85,102.95,3510.0,103.0,103.06,102.85,102.95,3510.0
2018-09-12 11:50:00,102.91,102.91,102.61,102.69,2527.0,102.91,102.91,102.61,102.69,2527.0
2018-09-12 11:55:00,102.67,102.79,102.38,102.72,2545.0,102.67,102.79,102.38,102.72,2545.0
2018-09-12 12:00:00,102.63,102.87,102.62,102.84,6692.0,102.63,102.87,102.62,102.84,6692.0
2018-09-12 12:05:00,102.85,103.06,102.8,102.95,5000.0,102.85,103.06,102.8,102.95,5000.0
2018-09-12 12:10:00,102.97,103.14,102.91,103.14,7182.0,102.97,103.14,102.91,103.14,7182.0
2018-09-12 12:15:00,103.16,103.29,103.11,103.29,3868.0,103.16,103.29,103.11,103.29,3868.0
2018-09-12 12:20:00,103.29,103.46,103.29,103.34,2403.0,103.29,103.46,103.29,103.34,2403.0
2018-09-12 12:25:00,103.35,103.35,103.27,103.34,2000.0,103.35,103.35,103.27,103.34,2000.0
2018-09-12 12:30:00,103.3,103.3,103.2,103.25,1905.0,103.3,103.3,103.2,103.25,1905.0
2018-09-12 12:35:00,103.33,103.38,103.22,103.38,3413.0,103.33,103.38,103.22,103.38,3413.0
2018-09-12 12:40:00,103.42,103.6,103.4,103.47,4099.0,103.42,103.6,103.4,103.47,4099.0
2018-09-12 12:45:00,103.47,103.59,103.46,103.46,1402.0,103.47,103.59,103.46,103.46,1402.0
2018-09-12 12:50:00,103.47,103.48,103.28,103.28,3200.0,103.47,103.48,103.28,103.28,3200.0
2018-09-12 12:55:00,103.4,103.47,103.24,103.26,3830.0,103.4,103.47,103.24,103.26,3830.0
2018-09-12 13:00:00,103.25,103.45,103.21,103.34,6014.0,103.25,103.45,103.21,103.34,6014.0
2018-09-12 13:05:00,103.39,103.6,103.37,103.55,4862.0,103.39,103.6,103.37,103.55,4862.0
2018-09-12 13:10:00,103.6,103.69,103.57,103.6,1950.0,103.6,103.69,103.57,103.6,1950.0
2018-09-12 13:15:00,103.67,103.67,103.46,103.56,8800.0,103.67,103.67,103.46,103.56,8800.0
2018-09-12 13:20:00,103.58,103.75,103.58,103.69,7263.0,103.58,103.75,103.58,103.69,7263.0
2018-09-12 13:25:00,103.72,103.79,103.59,103.67,3100.0,103.72,103.79,103.59,103.67,3100.0
2018-09-12 13:30:00,103.63,103.71,103.49,103.64,3415.0,103.63,103.71,103.49,103.64,3415.0
2018-09-12 13:35:00,103.55,103.65,103.5,103.65,1400.0,103.55,103.65,103.5,103.65,1400.0
2018-09-12 13:40:00,103.61,103.73,103.56,103.68,13490.0,103.61,103.73,103.56,103.68,13490.0
2018-09-12 13:45:00,103.67,103.88,103.6,103.87,11165.0,103.67,103.88,103.6,103.87,11165.0
2018-09-12 13:50:00,103.88,103.9,103.78,103.82,4349.0,103.88,103.9,103.78,103.82,4349.0
2018-09-12 13:55:00,103.86,103.9,103.74,103.89,5392.0,103.86,103.9,103.74,103.89,5392.0
2018-09-12 14:00:00,103.89,104.02,103.89,103.99,6051.0,103.89,104.02,103.89,103.99,6051.0
2018-09-12 14:05:00,104.08,104.09,103.92,103.92,5025.0,104.08,104.09,103.92,103.92,5025.0
2018-09-12 14:10:00,103.97,104.03,103.86,103.91,1300.0,103.97,104.03,103.86,103.91,1300.0
2018-09-12 14:15:00,103.89,103.91,103.78,103.87,5127.0,103.89,103.91,103.78,103.87,5127.0
2018-09-12 14:20:00,103.86,103.95,103.86,103.95,876.0,103.86,103.95,103.86,103.95,876.0
2018-09-12 14:25:00,103.98,104.11,103.96,104.0,7350.0,103.98,104.11,103.96,104.0,7350.0
2018-09-12 14:30:00,104.01,104.01,103.83,103.83,2311.0,104.01,104.01,103.83,103.83,2311.0
2018-09-12 14:35:00,103.9,103.9,103.85,103.87,4119.0,103.9,103.9,103.85,103.87,4119.0
2018-09-12 14:40:00,103.88,103.98,103.8,103.92,2551.0,103.88,103.98,103.8,103.92,2551.0
2018-09-12 14:45:00,103.92,103.92,103.77,103.86,2202.0,103.92,103.92,103.77,103.86,2202.0
2018-09-12 14:50:00,103.88,103.88,103.82,103.87,1841.0,103.88,103.88,103.82,103.87,1841.0
2018-09-12 14:55:00,103.89,103.91,103.82,103.85,1500.0,103.89,103.91,103.82,103.85,1500.0
2018-09-12 15:00:00,103.87,103.98,103.83,103.98,3070.0,103.87,103.98,103.83,103.98,3070.0
2018-09-12 15:05:00,103.99,104.04,103.95,103.99,3573.0,103.99,104.04,103.95,103.99,3573.0
2018-09-12 15:10:00,104.06,104.16,104.06,104.11,3072.0,104.06,104.16,104.06,104.11,3072.0
2018-09-12 15:15:00,104.12,104.18,104.06,104.12,4716.0,104.12,104.18,104.06,104.12,4716.0
2018-09-12 15:20:00,104.14,104.23,104.08,104.23,8877.0,104.14,104.23,104.08,104.23,8877.0
2018-09-12 15:25:00,104.21,104.28,104.21,104.22,14907.0,104.21,104.28,104.21,104.22,14907.0
2018-09-12 15:30:00,104.18,104.44,104.18,104.44,7181.0,104.18,104.44,104.18,104.44,7181.0
2018-09-12 15:35:00,104.45,104.58,104.42,104.46,25673.0,104.45,104.58,104.42,104.46,25673.0
2018-09-12 15:40:00,104.46,104.63,104.38,104.58,15922.0,104.46,104.63,104.38,104.58,15922.0
2018-09-12 15:45:00,104.58,104.67,104.5,104.54,38384.0,104.58,104.67,104.5,104.54,38384.0
2018-09-12 15:50:00,104.54,104.66,104.53,104.66,26636.0,104.54,104.66,104.53,104.66,26636.0
2018-09-12 15:55:00,104.65,104.7,104.6,104.6,48714.0,104.65,104.7,104.6,104.6,48714.0
2018-09-13 09:30:00,105.0,106.71,104.8,106.65,32309.0,105.0,106.71,104.8,106.65,32309.0
2018-09-13 09:35:00,106.74,107.11,106.58,106.89,17731.0,106.74,107.11,106.58,106.89,17731.0
2018-09-13 09:40:00,106.82,106.98,106.52,106.72,23983.0,106.82,106.98,106.52,106.72,23983.0
2018-09-13 09:45:00,106.87,107.1,106.74,107.07,14480.0,106.87,107.1,106.74,107.07,14480.0
2018-09-13 09:50:00,107.11,107.44,106.62,106.66,22578.0,107.11,107.44,106.62,106.66,22578.0
2018-09-13 09:55:00,106.85,106.88,106.47,106.55,10718.0,106.85,106.88,106.47,106.55,10718.0
2018-09-13 10:00:00,106.49,106.71,106.36,106.44,8740.0,106.49,106.71,106.36,106.44,8740.0
2018-09-13 10:05:00,106.33,106.5,106.06,106.47,8516.0,106.33,106.5,106.06,106.47,8516.0
2018-09-13 10:10:00,106.49,106.69,106.07,106.2,10313.0,106.49,106.69,106.07,106.2,10313.0
2018-09-13 10:15:00,106.21,106.26,105.79,106.05,10767.0,106.21,106.26,105.79,106.05,10767.0
2018-09-13 10:20:00,105.95,105.95,105.55,105.64,8757.0,105.95,105.95,105.55,105.64,8757.0
2018-09-13 10:25:00,105.7,105.8,105.5,105.53,7493.0,105.7,105.8,105.5,105.53,7493.0
2018-09-13 10:30:00,105.54,105.96,105.47,105.91,25917.0,105.54,105.96,105.47,105.91,25917.0
2018-09-13 10:35:00,105.91,105.94,105.38,105.38,9764.0,105.91,105.94,105.38,105.38,9764.0
2018-09-13 10:40:00,105.38,105.72,105.2,105.72,44894.0,105.38,105.72,105.2,105.72,44894.0
2018-09-13 10:45:00,105.66,105.84,105.58,105.68,22833.0,105.66,105.84,105.58,105.68,22833.0
2018-09-13 10:50:00,105.65,105.66,105.33,105.57,19960.0,105.65,105.66,105.33,105.57,19960.0
2018-09-13 10:55:00,105.56,105.86,105.53,105.61,14902.0,105.56,105.86,105.53,105.61,14902.0
2018-09-13 11:00:00,105.6,105.65,105.32,105.56,9785.0,105.6,105.65,105.32,105.56,9785.0
2018-09-13 11:05:00,105.61,105.83,105.61,105.7,5592.0,105.61,105.83,105.61,105.7,5592.0
2018-09-13 11:10:00,105.67,105.89,105.56,105.75,7560.0,105.67,105.89,105.56,105.75,7560.0
2018-09-13 11:15:00,105.74,105.84,105.73,105.84,2384.0,105.74,105.84,105.73,105.84,2384.0
2018-09-13 11:20:00,105.8,105.86,105.7,105.81,5363.0,105.8,105.86,105.7,105.81,5363.0
2018-09-13 11:25:00,105.81,105.92,105.66,105.78,5500.0,105.81,105.92,105.66,105.78,5500.0
2018-09-13 11:30:00,105.84,105.88,105.74,105.88,5538.0,105.84,105.88,105.74,105.88,5538.0
2018-09-13 11:35:00,105.84,106.1,105.81,106.09,6733.0,105.84,106.1,105.81,106.09,6733.0
2018-09-13 11:40:00,106.16,106.47,106.12,106.45,5734.0,106.16,106.47,106.12,106.45,5734.0
2018-09-13 11:45:00,106.47,106.59,106.35,106.47,13423.0,106.47,106.59,106.35,106.47,13423.0
2018-09-13 11:50:00,106.6,107.0,106.6,106.99,12013.0,106.6,107.0,106.6,106.99,12013.0
2018-09-13 11:55:00,106.95,107.0,106.52,106.63,15256.0,106.95,107.0,106.52,106.63,15256.0
2018-09-13 12:00:00,106.5,106.75,106.48,106.65,12277.0,106.5,106.75,106.48,106.65,12277.0
2018-09-13 12:05:00,106.54,106.64,106.33,106.33,9150.0,106.54,106.64,106.33,106.33,9150.0
2018-09-13 12:10:00,106.33,106.45,106.33,106.37,3882.0,106.33,106.45,106.33,106.37,3882.0
2018-09-13 12:15:00,106.35,106.35,106.2,106.2,9826.0,106.35,106.35,106.2,106.2,9826.0
2018-09-13 12:20:00,106.33,106.51,106.33,106.38,3333.0,106.33,106.51,106.33,106.38,3333.0
2018-09-13 12:25:00,106.38,106.46,106.26,106.45,3826.0,106.38,106.46,106.26,106.45,3826.0
2018-09-13 12:30:00,106.38,106.59,106.37,106.58,5150.0,106.38,106.59,106.37,106.58,5150.0
2018-09-13 12:35:00,106.57,106.83,106.57,106.8,5230.0,106.57,106.83,106.57,106.8,5230.0
2018-09-13 12:40:00,106.74,106.74,106.47,106.47,3135.0,106.74,106.74,106.47,106.47,3135.0
2018-09-13 12:45:00,106.51,106.56,106.42,106.42,3912.0,106.51,106.56,106.42,106.42,3912.0
2018-09-13 12:50:00,106.46,106.47,106.23,106.26,5616.0,106.46,106.47,106.23,106.26,5616.0
2018-09-13 12:55:00,106.25,106.35,106.23,106.34,7205.0,106.25,106.35,106.23,106.34,7205.0
2018-09-13 13:00:00,106.32,106.33,106.03,106.31,14569.0,106.32,106.33,106.03,106.31,14569.0
2018-09-13 13:05:00,106.35,106.4,106.13,106.13,4920.0,106.35,106.4,106.13,106.13,4920.0
2018-09-13 13:10:00,106.1,106.16,106.02,106.15,4363.0,106.1,106.16,106.02,106.15,4363.0
2018-09-13 13:15:00,106.19,106.22,106.05,106.13,2586.0,106.19,106.22,106.05,106.13,2586.0
2018-09-13 13:20:00,106.12,106.12,105.99,106.1,3444.0,106.12,106.12,105.99,106.1,3444.0
2018-09-13 13:25:00,106.13,106.27,106.13,106.26,760.0,106.13,106.27,106.13,106.26,760.0
2018-09-13 13:30:00,106.22,106.33,106.19,106.29,6020.0,106.22,106.33,106.19,106.29,6020.0
2018-09-13 13:35:00,106.26,106.29,106.1,106.28,4297.0,106.26,106.29,106.1,106.28,4297.0
2018-09-13 13:40:00,106.31,106.35,106.0,106.0,8478.0,106.31,106.35,106.0,106.0,8478.0
2018-09-13 13:45:00,105.99,106.02,105.65,105.65,11400.0,105.99,106.02,105.65,105.65,11400.0
2018-09-13 13:50:00,105.65,105.9,105.64,105.82,4104.0,105.65,105.9,105.64,105.82,4104.0
2018-09-13 13:55:00,105.93,105.93,105.77,105.77,800.0,105.93,105.93,105.77,105.77,800.0
2018-09-13 14:00:00,105.72,105.96,105.72,105.91,3133.0,105.72,105.96,105.72,105.91,3133.0
2018-09-13 14:05:00,105.97,106.05,105.96,105.96,3100.0,105.97,106.05,105.96,105.96,3100.0
2018-09-13 14:10:00,105.96,106.01,105.93,105.93,3200.0,105.96,106.01,105.93,105.93,3200.0
2018-09-13 14:15:00,105.9,106.0,105.65,105.7,6497.0,105.9,106.0,105.65,105.7,6497.0
2018-09-13 14:20:00,105.69,105.69,105.53,105.57,3815.0,105.69,105.69,105.53,105.57,3815.0
2018-09-13 14:25:00,105.54,105.76,105.54,105.76,3343.0,105.54,105.76,105.54,105.76,3343.0
2018-09-13 14:30:00,105.75,105.77,105.6,105.6,3419.0,105.75,105.77,105.6,105.6,3419.0
2018-09-13 14:35:00,105.66,105.67,105.46,105.65,4718.0,105.66,105.67,105.46,105.65,4718.0
2018-09-13 14:40:00,105.67,105.72,105.66,105.67,3770.0,105.67,105.72,105.66,105.67,3770.0
2018-09-13 14:45:00,105.69,105.71,105.6,105.61,4653.0,105.69,105.71,105.6,105.61,4653.0
2018-09-13 14:50:00,105.61,105.61,105.48,105.51,4453.0,105.61,105.61,105.48,105.51,4453.0
2018-09-13 14:55:00,105.53,105.56,105.52,105.56,3433.0,105.53,105.56,105.52,105.56,3433.0
2018-09-13 15:00:00,105.56,105.6,105.52,105.57,6311.0,105.56,105.6,105.52,105.57,6311.0
2018-09-13 15:05:00,105.56,105.58,105.53,105.57,3192.0,105.56,105.58,105.53,105.57,3192.0
2018-09-13 15:10:00,105.56,105.59,105.49,105.49,6498.0,105.56,105.59,105.49,105.49,6498.0
2018-09-13 15:15:00,105.49,105.51,105.24,105.29,13940.0,105.49,105.51,105.24,105.29,13940.0
2018-09-13 15:20:00,105.28,105.35,105.26,105.31,5353.0,105.28,105.35,105.26,105.31,5353.0
2018-09-13 15:25:00,105.29,105.33,105.26,105.26,4783.0,105.29,105.33,105.26,105.26,4783.0
2018-09-13 15:30:00,105.25,105.26,105.17,105.24,9752.0,105.25,105.26,105.17,105.24,9752.0
2018-09-13 15:35:00,105.25,105.28,105.24,105.26,14747.0,105.25,105.28,105.24,105.26,14747.0
2018-09-13 15:40:00,105.23,105.29,105.17,105.17,6493.0,105.23,105.29,105.17,105.17,6493.0
2018-09-13 15:45:00,105.21,105.29,105.17,105.28,10625.0,105.21,105.29,105.17,105.28,10625.0
2018-09-13 15:50:00,105.29,105.34,105.25,105.33,17196.0,105.29,105.34,105.25,105.33,17196.0
2018-09-13 15:55:00,105.33,105.35,105.29,105.29,30508.0,105.33,105.35,105.29,105.29,30508.0
2018-09-14 09:30:00,106.44,106.95,106.02,106.66,37608.0,106.44,106.95,106.02,106.66,37608.0
2018-09-14 09:35:00,106.48,106.73,106.34,106.51,4005.0,106.48,106.73,106.34,106.51,4005.0
2018-09-14 09:40:00,106.45,107.12,106.45,107.03,17126.0,106.45,107.12,106.45,107.03,17126.0
2018-09-14 09:45:00,106.89,107.03,106.31,106.34,18161.0,106.89,107.03,106.31,106.34,18161.0
2018-09-14 09:50:00,106.36,106.44,106.22,106.44,5793.0,106.36,106.44,106.22,106.44,5793.0
2018-09-14 09:55:00,106.42,106.76,106.42,106.76,2600.0,106.42,106.76,106.42,106.76,2600.0
2018-09-14 10:00:00,106.81,107.17,106.78,106.8,14820.0,106.81,107.17,106.78,106.8,14820.0
2018-09-14 10:05:00,106.78,106.97,106.72,106.72,7143.0,106.78,106.97,106.72,106.72,7143.0
2018-09-14 10:10:00,106.76,106.97,106.64,106.92,4204.0,106.76,106.97,106.64,106.92,4204.0
2018-09-14 10:15:00,106.98,107.25,106.87,106.95,13978.0,106.98,107.25,106.87,106.95,13978.0
2018-09-14 10:20:00,106.91,107.03,106.77,106.94,7920.0,106.91,107.03,106.77,106.94,7920.0
2018-09-14 10:25:00,107.01,107.04,106.88,106.91,3600.0,107.01,107.04,106.88,106.91,3600.0
2018-09-14 10:30:00,106.97,107.36,106.97,107.32,15910.0,106.97,107.36,106.97,107.32,15910.0
2018-09-14 10:35:00,107.37,107.37,106.97,106.97,8436.0,107.37,107.37,106.97,106.97,8436.0
2018-09-14 10:40:00,106.93,107.08,106.87,107.08,4100.0,106.93,107.08,106.87,107.08,4100.0
2018-09-14 10:45:00,107.05,107.2,106.87,107.03,31420.0,107.05,107.2,106.87,107.03,31420.0
2018-09-14 10:50:00,107.01,107.16,106.94,107.12,9366.0,107.01,107.16,106.94,107.12,9366.0
2018-09-14 10:55:00,107.2,107.2,106.97,107.07,9825.0,107.2,107.2,106.97,107.07,9825.0
2018-09-14 11:00:00,107.02,107.11,106.94,107.04,8000.0,107.02,107.11,106.94,107.04,8000.0
2018-09-14 11:05:00,107.07,107.18,107.01,107.17,12720.0,107.07,107.18,107.01,107.17,12720.0
2018-09-14 11:10:00,107.13,107.13,106.98,107.05,6990.0,107.13,107.13,106.98,107.05,6990.0
2018-09-14 11:15:00,107.02,107.17,106.98,107.1,7004.0,107.02,107.17,106.98,107.1,7004.0
2018-09-14 11:20:00,107.09,107.17,107.0,107.16,15026.0,107.09,107.17,107.0,107.16,15026.0
2018-09-14 11:25:00,107.15,107.19,107.02,107.19,5748.0,107.15,107.19,107.02,107.19,5748.0
2018-09-14 11:30:00,107.18,107.57,107.18,107.38,17206.0,107.18,107.57,107.18,107.38,17206.0
2018-09-14 11:35:00,107.4,107.47,107.27,107.4,9150.0,107.4,107.47,107.27,107.4,9150.0
2018-09-14 11:40:00,107.4,107.45,107.3,107.38,10862.0,107.4,107.45,107.3,107.38,10862.0
2018-09-14 11:45:00,107.41,107.46,107.33,107.33,8218.0,107.41,107.46,107.33,107.33,8218.0
2018-09-14 11:50:00,107.29,107.29,107.0,107.0,8954.0,107.29,107.29,107.0,107.0,8954.0
2018-09-14 11:55:00,106.99,107.05,106.95,106.99,4975.0,106.99,107.05,106.95,106.99,4975.0
2018-09-14 12:00:00,106.94,106.96,106.55,106.59,13293.0,106.94,106.96,106.55,106.59,13293.0
2018-09-14 12:05:00,106.61,106.61,106.3,106.44,12739.0,106.61,106.61,106.3,106.44,12739.0
2018-09-14 12:10:00,106.4,106.55,106.32,106.55,7680.0,106.4,106.55,106.32,106.55,7680.0
2018-09-14 12:15:00,106.55,106.67,106.5,106.5,5878.0,106.55,106.67,106.5,106.5,5878.0
2018-09-14 12:20:00,106.52,106.54,106.25,106.25,8481.0,106.52,106.54,106.25,106.25,8481.0
2018-09-14 12:25:00,106.32,106.35,106.16,106.32,5800.0,106.32,106.35,106.16,106.32,5800.0
2018-09-14 12:30:00,106.26,106.27,106.15,106.18,7687.0,106.26,106.27,106.15,106.18,7687.0
2018-09-14 12:35:00,106.17,106.18,106.08,106.16,6119.0,106.17,106.18,106.08,106.16,6119.0
2018-09-14 12:40:00,106.14,106.23,106.13,106.2,5745.0,106.14,106.23,106.13,106.2,5745.0
2018-09-14 12:45:00,106.21,106.46,106.21,106.46,5200.0,106.21,106.46,106.21,106.46,5200.0
2018-09-14 12:50:00,106.42,106.42,106.3,106.33,3331.0,106.42,106.42,106.3,106.33,3331.0
2018-09-14 12:55:00,106.32,106.47,106.28,106.31,5305.0,106.32,106.47,106.28,106.31,5305.0
2018-09-14 13:00:00,106.24,106.3,106.14,106.19,9900.0,106.24,106.3,106.14,106.19,9900.0
2018-09-14 13:05:00,106.2,106.21,105.83,105.88,11900.0,106.2,106.21,105.83,105.88,11900.0
2018-09-14 13:10:00,105.91,106.06,105.82,106.01,5135.0,105.91,106.06,105.82,106.01,5135.0
2018-09-14 13:15:00,105.99,106.16,105.99,106.13,2594.0,105.99,106.16,105.99,106.13,2594.0
2018-09-14 13:20:00,106.1,106.17,106.03,106.17,2647.0,106.1,106.17,106.03,106.17,2647.0
2018-09-14 13:25:00,106.17,106.33,106.17,106.23,2576.0,106.17,106.33,106.17,106.23,2576.0
2018-09-14 13:30:00,106.25,106.44,106.25,106.44,5547.0,106.25,106.44,106.25,106.44,5547.0
2018-09-14 13:35:00,106.45,106.53,106.45,106.5,2194.0,106.45,106.53,106.45,106.5,2194.0
2018-09-14 13:40:00,106.52,106.58,106.43,106.58,3698.0,106.52,106.58,106.43,106.58,3698.0
2018-09-14 13:45:00,106.58,106.8,106.57,106.8,6463.0,106.58,106.8,106.57,106.8,6463.0
2018-09-14 13:50:00,106.83,106.89,106.75,106.84,6790.0,106.83,106.89,106.75,106.84,6790.0
2018-09-14 13:55:00,106.84,107.02,106.84,106.94,5232.0,106.84,107.02,106.84,106.94,5232.0
2018-09-14 14:00:00,106.96,107.03,106.92,106.93,15303.0,106.96,107.03,106.92,106.93,15303.0
2018-09-14 14:05:00,106.94,107.15,106.88,107.15,14178.0,106.94,107.15,106.88,107.15,14178.0
2018-09-14 14:10:00,107.17,107.27,107.14,107.22,9085.0,107.17,107.27,107.14,107.22,9085.0
2018-09-14 14:15:00,107.2,107.25,106.98,107.0,5700.0,107.2,107.25,106.98,107.0,5700.0
2018-09-14 14:20:00,107.04,107.22,106.93,107.22,9100.0,107.04,107.22,106.93,107.22,9100.0
2018-09-14 14:25:00,107.25,107.34,107.13,107.26,10722.0,107.25,107.34,107.13,107.26,10722.0
2018-09-14 14:30:00,107.27,107.32,107.2,107.28,8439.0,107.27,107.32,107.2,107.28,8439.0
2018-09-14 14:35:00,107.22,107.24,106.8,106.84,11102.0,107.22,107.24,106.8,106.84,11102.0
2018-09-14 14:40:00,106.84,106.91,106.79,106.86,15235.0,106.84,106.91,106.79,106.86,15235.0
2018-09-14 14:45:00,106.86,106.99,106.8,106.99,12282.0,106.86,106.99,106.8,106.99,12282.0
2018-09-14 14:50:00,106.98,107.04,106.92,106.98,5838.0,106.98,107.04,106.92,106.98,5838.0
2018-09-14 14:55:00,106.98,107.04,106.93,106.98,14804.0,106.98,107.04,106.93,106.98,14804.0
2018-09-14 15:00:00,106.98,107.05,106.88,106.96,11859.0,106.98,107.05,106.88,106.96,11859.0
2018-09-14 15:05:00,106.97,107.02,106.95,106.97,4985.0,106.97,107.02,106.95,106.97,4985.0
2018-09-14 15:10:00,106.97,107.11,106.96,107.09,8767.0,106.97,107.11,106.96,107.09,8767.0
2018-09-14 15:15:00,107.1,107.19,107.08,107.11,9392.0,107.1,107.19,107.08,107.11,9392.0
2018-09-14 15:20:00,107.1,107.1,106.96,106.98,8876.0,107.1,107.1,106.96,106.98,8876.0
2018-09-14 15:25:00,106.97,107.01,106.91,106.98,9403.0,106.97,107.01,106.91,106.98,9403.0
2018-09-14 15:30:00,106.98,107.05,106.97,107.01,10575.0,106.98,107.05,106.97,107.01,10575.0
2018-09-14 15:35:00,106.99,107.05,106.99,107.05,13298.0,106.99,107.05,106.99,107.05,13298.0
2018-09-14 15:40:00,107.05,107.15,107.02,107.02,10714.0,107.05,107.15,107.02,107.02,10714.0
2018-09-14 15:45:00,107.02,107.07,106.93,107.03,41836.0,107.02,107.07,106.93,107.03,41836.0
2018-09-14 15:50:00,107.06,107.08,106.99,107.03,18269.0,107.06,107.08,106.99,107.03,18269.0
2018-09-14 15:55:00,107.03,107.11,106.93,106.93,51299.0,107.03,107.11,106.93,106.93,51299.0
2018-09-17 09:30:00,107.11,107.77,106.99,107.12,27556.0,107.11,107.77,106.99,107.12,27556.0
2018-09-17 09:35:00,107.23,107.24,105.52,105.68,24009.0,107.23,107.24,105.52,105.68,24009.0
2018-09-17 09:40:00,105.69,105.86,105.21,105.86,17509.0,105.69,105.86,105.21,105.86,17509.0
2018-09-17 09:45:00,106.1,106.33,105.99,105.99,7730.0,106.1,106.33,105.99,105.99,7730.0
2018-09-17 09:50:00,105.9,106.45,105.71,106.14,16262.0,105.9,106.45,105.71,106.14,16262.0
2018-09-17 09:55:00,106.14,106.55,106.08,106.15,13348.0,106.14,106.55,106.08,106.15,13348.0
2018-09-17 10:00:00,106.18,106.24,105.66,105.66,12874.0,106.18,106.24,105.66,105.66,12874.0
2018-09-17 10:05:00,105.62,105.69,105.25,105.26,34190.0,105.62,105.69,105.25,105.26,34190.0
2018-09-17 10:10:00,105.27,105.46,105.11,105.32,11475.0,105.27,105.46,105.11,105.32,11475.0
2018-09-17 10:15:00,105.26,105.67,105.1,105.67,14010.0,105.26,105.67,105.1,105.67,14010.0
2018-09-17 10:20:00,105.7,105.9,105.61,105.79,25346.0,105.7,105.9,105.61,105.79,25346.0
2018-09-17 10:25:00,105.68,105.82,105.4,105.4,6089.0,105.68,105.82,105.4,105.4,6089.0
2018-09-17 10:30:00,105.24,105.59,105.17,105.45,6758.0,105.24,105.59,105.17,105.45,6758.0
2018-09-17 10:35:00,105.46,105.53,105.15,105.36,11804.0,105.46,105.53,105.15,105.36,11804.0
2018-09-17 10:40:00,105.48,105.56,105.35,105.4,15794.0,105.48,105.56,105.35,105.4,15794.0
2018-09-17 10:45:00,105.38,105.42,104.9,105.22,10883.0,105.38,105.42,104.9,105.22,10883.0
2018-09-17 10:50:00,105.18,105.46,105.12,105.36,16018.0,105.18,105.46,105.12,105.36,16018.0
2018-09-17 10:55:00,105.33,105.33,105.12,105.2,2900.0,105.33,105.33,105.12,105.2,2900.0
2018-09-17 11:00:00,105.29,105.79,105.29,105.65,13968.0,105.29,105.79,105.29,105.65,13968.0
2018-09-17 11:05:00,105.67,105.85,105.45,105.85,5184.0,105.67,105.85,105.45,105.85,5184.0
2018-09-17 11:10:00,105.85,106.05,105.8,106.05,4475.0,105.85,106.05,105.8,106.05,4475.0
2018-09-17 11:15:00,106.05,106.28,105.99,106.04,10453.0,106.05,106.28,105.99,106.04,10453.0
2018-09-17 11:20:00,106.04,106.31,105.99,106.31,5242.0,106.04,106.31,105.99,106.31,5242.0
2018-09-17 11:25:00,106.13,106.22,106.05,106.14,9598.0,106.13,106.22,106.05,106.14,9598.0
2018-09-17 11:30:00,106.16,106.49,106.15,106.37,14665.0,106.16,106.49,106.15,106.37,14665.0
2018-09-17 11:35:00,106.41,106.5,106.1,106.25,17452.0,106.41,106.5,106.1,106.25,17452.0
2018-09-17 11:40:00,106.24,106.35,106.2,106.35,4132.0,106.24,106.35,106.2,106.35,4132.0
2018-09-17 11:45:00,106.33,106.33,105.95,106.01,4981.0,106.33,106.33,105.95,106.01,4981.0
2018-09-17 11:50:00,105.98,106.02,105.91,105.91,3113.0,105.98,106.02,105.91,105.91,3113.0
2018-09-17 11:55:00,105.85,105.93,105.7,105.77,3701.0,105.85,105.93,105.7,105.77,3701.0
2018-09-17 12:00:00,105.83,106.14,105.83,106.09,2700.0,105.83,106.14,105.83,106.09,2700.0
2018-09-17 12:05:00,106.1,106.14,105.98,106.14,5300.0,106.1,106.14,105.98,106.14,5300.0
2018-09-17 12:10:00,106.14,106.18,105.86,105.86,7624.0,106.14,106.18,105.86,105.86,7624.0
2018-09-17 12:15:00,105.85,105.86,105.77,105.86,2557.0,105.85,105.86,105.77,105.86,2557.0
2018-09-17 12:20:00,105.9,105.9,105.79,105.9,4501.0,105.9,105.9,105.79,105.9,4501.0
2018-09-17 12:25:00,105.85,105.86,105.62,105.67,2317.0,105.85,105.86,105.62,105.67,2317.0
2018-09-17 12:30:00,105.65,105.68,105.48,105.52,4691.0,105.65,105.68,105.48,105.52,4691.0
2018-09-17 12:35:00,105.51,105.59,105.48,105.54,3500.0,105.51,105.59,105.48,105.54,3500.0
2018-09-17 12:40:00,105.55,105.55,105.48,105.51,4020.0,105.55,105.55,105.48,105.51,4020.0
2018-09-17 12:45:00,105.56,105.83,105.56,105.82,3959.0,105.56,105.83,105.56,105.82,3959.0
2018-09-17 12:50:00,105.83,105.86,105.5,105.51,8853.0,105.83,105.86,105.5,105.51,8853.0
2018-09-17 12:55:00,105.5,105.65,105.37,105.65,7071.0,105.5,105.65,105.37,105.65,7071.0
2018-09-17 13:00:00,105.63,105.72,105.46,105.48,3100.0,105.63,105.72,105.46,105.48,3100.0
2018-09-17 13:05:00,105.43,105.48,105.26,105.48,21572.0,105.43,105.48,105.26,105.48,21572.0
2018-09-17 13:10:00,105.47,105.48,105.25,105.25,11340.0,105.47,105.48,105.25,105.25,11340.0
2018-09-17 13:15:00,105.21,105.28,105.14,105.15,4691.0,105.21,105.28,105.14,105.15,4691.0
2018-09-17 13:20:00,105.16,105.26,105.06,105.06,7473.0,105.16,105.26,105.06,105.06,7473.0
2018-09-17 13:25:00,105.05,105.23,104.94,104.97,11627.0,105.05,105.23,104.94,104.97,11627.0
2018-09-17 13:30:00,104.97,104.97,104.74,104.94,9497.0,104.97,104.97,104.74,104.94,9497.0
2018-09-17 13:35:00,104.91,104.93,104.79,104.93,3802.0,104.91,104.93,104.79,104.93,3802.0
2018-09-17 13:40:00,104.97,105.19,104.97,105.19,7210.0,104.97,105.19,104.97,105.19,7210.0
2018-09-17 13:45:00,105.24,105.26,105.21,105.25,6264.0,105.24,105.26,105.21,105.25,6264.0
2018-09-17 13:50:00,105.2,105.23,105.1,105.18,12470.0,105.2,105.23,105.1,105.18,12470.0
2018-09-17 13:55:00,105.25,105.34,105.2,105.23,3900.0,105.25,105.34,105.2,105.23,3900.0
2018-09-17 14:00:00,105.23,105.23,105.12,105.16,5978.0,105.23,105.23,105.12,105.16,5978.0
2018-09-17 14:05:00,105.16,105.32,105.16,105.32,4810.0,105.16,105.32,105.16,105.32,4810.0
2018-09-17 14:10:00,105.34,105.38,105.25,105.31,4394.0,105.34,105.38,105.25,105.31,4394.0
2018-09-17 14:15:00,105.28,105.45,105.26,105.36,2810.0,105.28,105.45,105.26,105.36,2810.0
2018-09-17 14:20:00,105.31,105.41,105.28,105.28,3104.0,105.31,105.41,105.28,105.28,3104.0
2018-09-17 14:25:00,105.31,105.37,105.2,105.25,7730.0,105.31,105.37,105.2,105.25,7730.0
2018-09-17 14:30:00,105.2,105.33,105.19,105.27,2909.0,105.2,105.33,105.19,105.27,2909.0
2018-09-17 14:35:00,105.25,105.3,105.13,105.28,20765.0,105.25,105.3,105.13,105.28,20765.0
2018-09-17 14:40:00,105.28,105.29,105.12,105.14,5112.0,105.28,105.29,105.12,105.14,5112.0
2018-09-17 14:45:00,105.15,105.15,104.98,105.02,9378.0,105.15,105.15,104.98,105.02,9378.0
2018-09-17 14:50:00,105.02,105.09,104.95,105.04,12860.0,105.02,105.09,104.95,105.04,12860.0
2018-09-17 14:55:00,105.05,105.08,104.86,104.95,11895.0,105.05,105.08,104.86,104.95,11895.0
2018-09-17 15:00:00,104.96,104.99,104.89,104.94,7225.0,104.96,104.99,104.89,104.94,7225.0
2018-09-17 15:05:00,104.91,104.97,104.68,104.68,26531.0,104.91,104.97,104.68,104.68,26531.0
2018-09-17 15:10:00,104.7,104.78,104.64,104.7,10690.0,104.7,104.78,104.64,104.7,10690.0
2018-09-17 15:15:00,104.7,104.78,104.64,104.7,11817.0,104.7,104.78,104.64,104.7,11817.0
2018-09-17 15:20:00,104.68,104.75,104.59,104.68,14911.0,104.68,104.75,104.59,104.68,14911.0
2018-09-17 15:25:00,104.69,104.71,104.52,104.57,9005.0,104.69,104.71,104.52,104.57,9005.0
2018-09-17 15:30:00,104.58,104.68,104.51,104.53,14578.0,104.58,104.68,104.51,104.53,14578.0
2018-09-17 15:35:00,104.52,104.58,104.34,104.37,9513.0,104.52,104.58,104.34,104.37,9513.0
2018-09-17 15:40:00,104.36,104.39,104.19,104.27,14934.0,104.36,104.39,104.19,104.27,14934.0
2018-09-17 15:45:00,104.27,104.51,104.26,104.51,35198.0,104.27,104.51,104.26,104.51,35198.0
2018-09-17 15:50:00,104.48,104.59,104.38,104.42,33912.0,104.48,104.59,104.38,104.42,33912.0
2018-09-17 15:55:00,104.43,104.52,104.38,104.47,34598.0,104.43,104.52,104.38,104.47,34598.0
2018-09-18 09:30:00,104.33,105.31,104.11,105.31,25351.0,104.33,105.31,104.11,105.31,25351.0
2018-09-18 09:35:00,105.47,105.47,104.54,104.54,6600.0,105.47,105.47,104.54,104.54,6600.0
2018-09-18 09:40:00,104.76,104.76,104.29,104.29,1700.0,104.76,104.76,104.29,104.29,1700.0
2018-09-18 09:45:00,104.51,105.07,104.38,104.79,11821.0,104.51,105.07,104.38,104.79,11821.0
2018-09-18 09:50:00,104.76,104.91,104.6,104.8,10767.0,104.76,104.91,104.6,104.8,10767.0
2018-09-18 09:55:00,104.61,104.87,104.47,104.75,8022.0,104.61,104.87,104.47,104.75,8022.0
2018-09-18 10:00:00,104.8,105.4,104.69,104.97,28148.0,104.8,105.4,104.69,104.97,28148.0
2018-09-18 10:05:00,104.96,105.22,104.8,104.85,22900.0,104.96,105.22,104.8,104.85,22900.0
2018-09-18 10:10:00,104.86,105.59,104.8,105.43,14577.0,104.86,105.59,104.8,105.43,14577.0
2018-09-18 10:15:00,105.44,105.58,105.21,105.21,10207.0,105.44,105.58,105.21,105.21,10207.0
2018-09-18 10:20:00,105.14,105.56,105.02,105.37,7417.0,105.14,105.56,105.02,105.37,7417.0
2018-09-18 10:25:00,105.23,105.61,105.23,105.58,7900.0,105.23,105.61,105.23,105.58,7900.0
2018-09-18 10:30:00,105.51,105.7,105.45,105.52,3697.0,105.51,105.7,105.45,105.52,3697.0
2018-09-18 10:35:00,105.46,105.63,105.41,105.61,2761.0,105.46,105.63,105.41,105.61,2761.0
2018-09-18 10:40:00,105.63,105.89,105.5,105.85,5578.0,105.63,105.89,105.5,105.85,5578.0
2018-09-18 10:45:00,105.84,106.09,105.78,105.94,4843.0,105.84,106.09,105.78,105.94,4843.0
2018-09-18 10:50:00,105.86,106.01,105.86,106.0,1875.0,105.86,106.01,105.86,106.0,1875.0
2018-09-18 10:55:00,105.95,106.24,105.93,106.24,2602.0,105.95,106.24,105.93,106.24,2602.0
2018-09-18 11:00:00,106.16,106.45,106.14,106.37,6204.0,106.16,106.45,106.14,106.37,6204.0
2018-09-18 11:05:00,106.37,106.5,106.25,106.25,5563.0,106.37,106.5,106.25,106.25,5563.0
2018-09-18 11:10:00,106.2,106.45,106.06,106.37,3043.0,106.2,106.45,106.06,106.37,3043.0
2018-09-18 11:15:00,106.44,106.44,106.19,106.25,2200.0,106.44,106.44,106.19,106.25,2200.0
2018-09-18 11:20:00,106.26,106.51,106.21,106.5,2409.0,106.26,106.51,106.21,106.5,2409.0
2018-09-18 11:25:00,106.47,106.51,106.35,106.45,5951.0,106.47,106.51,106.35,106.45,5951.0
2018-09-18 11:30:00,106.39,106.58,106.3,106.57,5900.0,106.39,106.58,106.3,106.57,5900.0
2018-09-18 11:35:00,106.58,106.8,106.55,106.8,8440.0,106.58,106.8,106.55,106.8,8440.0
2018-09-18 11:40:00,106.86,106.95,106.73,106.87,8137.0,106.86,106.95,106.73,106.87,8137.0
2018-09-18 11:45:00,106.9,106.94,106.62,106.75,4440.0,106.9,106.94,106.62,106.75,4440.0
2018-09-18 11:50:00,106.76,106.76,106.45,106.52,7319.0,106.76,106.76,106.45,106.52,7319.0
2018-09-18 11:55:00,106.46,106.56,106.36,106.48,3486.0,106.46,106.56,106.36,106.48,3486.0
2018-09-18 12:00:00,106.42,106.69,106.35,106.55,2834.0,106.42,106.69,106.35,106.55,2834.0
2018-09-18 12:05:00,106.55,106.56,106.34,106.35,4626.0,106.55,106.56,106.34,106.35,4626.0
2018-09-18 12:10:00,106.34,106.34,106.08,106.15,3520.0,106.34,106.34,106.08,106.15,3520.0
2018-09-18 12:15:00,106.17,106.17,105.89,105.92,1600.0,106.17,106.17,105.89,105.92,1600.0
2018-09-18 12:20:00,105.96,106.1,105.96,106.03,3342.0,105.96,106.1,105.96,106.03,3342.0
2018-09-18 12:25:00,105.99,106.04,105.94,106.04,2750.0,105.99,106.04,105.94,106.04,2750.0
2018-09-18 12:30:00,106.1,106.1,105.94,106.02,3339.0,106.1,106.1,105.94,106.02,3339.0
2018-09-18 12:35:00,106.01,106.08,105.95,106.02,2106.0,106.01,106.08,105.95,106.02,2106.0
2018-09-18 12:40:00,106.04,106.06,105.89,105.92,2752.0,106.04,106.06,105.89,105.92,2752.0
2018-09-18 12:45:00,105.89,105.91,105.77,105.79,6503.0,105.89,105.91,105.77,105.79,6503.0
2018-09-18 12:50:00,105.84,105.87,105.76,105.79,2607.0,105.84,105.87,105.76,105.79,2607.0
2018-09-18 12:55:00,105.85,105.98,105.85,105.93,3500.0,105.85,105.98,105.85,105.93,3500.0
2018-09-18 13:00:00,105.95,106.1,105.95,106.08,5586.0,105.95,106.1,105.95,106.08,5586.0
2018-09-18 13:05:00,106.11,106.11,106.0,106.08,1700.0,106.11,106.11,106.0,106.08,1700.0
2018-09-18 13:10:00,106.06,106.14,105.99,106.14,3605.0,106.06,106.14,105.99,106.14,3605.0
2018-09-18 13:15:00,106.14,106.26,106.1,106.26,2871.0,106.14,106.26,106.1,106.26,2871.0
2018-09-18 13:20:00,106.27,106.27,106.13,106.22,3800.0,106.27,106.27,106.13,106.22,3800.0
2018-09-18 13:25:00,106.17,106.2,105.83,105.87,6356.0,106.17,106.2,105.83,105.87,6356.0
2018-09-18 13:30:00,105.91,105.94,105.78,105.85,5966.0,105.91,105.94,105.78,105.85,5966.0
2018-09-18 13:35:00,105.91,106.0,105.84,105.98,3900.0,105.91,106.0,105.84,105.98,3900.0
2018-09-18 13:40:00,105.92,106.04,105.9,105.99,3829.0,105.92,106.04,105.9,105.99,3829.0
2018-09-18 13:45:00,105.95,106.05,105.94,106.05,3172.0,105.95,106.05,105.94,106.05,3172.0
2018-09-18 13:50:00,105.98,106.08,105.93,106.08,2423.0,105.98,106.08,105.93,106.08,2423.0
2018-09-18 13:55:00,106.15,106.18,106.07,106.15,2441.0,106.15,106.18,106.07,106.15,2441.0
2018-09-18 14:00:00,106.17,106.18,106.11,106.12,3300.0,106.17,106.18,106.11,106.12,3300.0
2018-09-18 14:05:00,106.09,106.16,106.08,106.13,2800.0,106.09,106.16,106.08,106.13,2800.0
2018-09-18 14:10:00,106.15,106.21,106.1,106.13,5100.0,106.15,106.21,106.1,106.13,5100.0
2018-09-18 14:15:00,106.1,106.11,105.99,106.04,5192.0,106.1,106.11,105.99,106.04,5192.0
2018-09-18 14:20:00,106.04,106.05,105.95,106.05,1849.0,106.04,106.05,105.95,106.05,1849.0
2018-09-18 14:25:00,106.06,106.06,106.0,106.03,2053.0,106.06,106.06,106.0,106.03,2053.0
2018-09-18 14:30:00,106.02,106.03,105.93,105.94,6560.0,106.02,106.03,105.93,105.94,6560.0
2018-09-18 14:35:00,105.92,105.96,105.77,105.77,8293.0,105.92,105.96,105.77,105.77,8293.0
2018-09-18 14:40:00,105.78,105.78,105.71,105.77,5600.0,105.78,105.78,105.71,105.77,5600.0
2018-09-18 14:45:00,105.79,105.79,105.66,105.67,2839.0,105.79,105.79,105.66,105.67,2839.0
2018-09-18 14:50:00,105.66,105.79,105.6,105.77,9342.0,105.66,105.79,105.6,105.77,9342.0
2018-09-18 14:55:00,105.76,105.76,105.54,105.58,9310.0,105.76,105.76,105.54,105.58,9310.0
2018-09-18 15:00:00,105.59,105.64,105.53,105.58,6687.0,105.59,105.64,105.53,105.58,6687.0
2018-09-18 15:05:00,105.59,105.62,105.53,105.55,3822.0,105.59,105.62,105.53,105.55,3822.0
2018-09-18 15:10:00,105.5,105.58,105.48,105.51,7055.0,105.5,105.58,105.48,105.51,7055.0
2018-09-18 15:15:00,105.5,105.52,105.41,105.46,4911.0,105.5,105.52,105.41,105.46,4911.0
2018-09-18 15:20:00,105.46,105.62,105.46,105.58,4110.0,105.46,105.62,105.46,105.58,4110.0
2018-09-18 15:25:00,105.59,105.61,105.57,105.59,2701.0,105.59,105.61,105.57,105.59,2701.0
2018-09-18 15:30:00,105.59,105.61,105.52,105.55,6580.0,105.59,105.61,105.52,105.55,6580.0
2018-09-18 15:35:00,105.55,105.58,105.5,105.53,9339.0,105.55,105.58,105.5,105.53,9339.0
2018-09-18 15:40:00,105.53,105.59,105.5,105.52,8154.0,105.53,105.59,105.5,105.52,8154.0
2018-09-18 15:45:00,105.52,105.54,105.39,105.41,14914.0,105.52,105.54,105.39,105.41,14914.0
2018-09-18 15:50:00,105.41,105.41,105.18,105.18,23579.0,105.41,105.41,105.18,105.18,23579.0
2018-09-18 15:55:00,105.2,105.22,105.17,105.2,92308.0,105.2,105.22,105.17,105.2,92308.0
2018-09-19 09:30:00,104.85,105.18,104.52,104.6,29190.0,104.85,105.18,104.52,104.6,29190.0
2018-09-19 09:35:00,104.46,104.75,103.52,103.76,17416.0,104.46,104.75,103.52,103.76,17416.0
2018-09-19 09:40:00,103.94,104.11,103.66,103.76,5555.0,103.94,104.11,103.66,103.76,5555.0
2018-09-19 09:45:00,103.86,104.29,103.71,104.25,5944.0,103.86,104.29,103.71,104.25,5944.0
2018-09-19 09:50:00,104.15,104.16,103.82,104.04,4200.0,104.15,104.16,103.82,104.04,4200.0
2018-09-19 09:55:00,104.04,104.2,104.0,104.01,7051.0,104.04,104.2,104.0,104.01,7051.0
2018-09-19 10:00:00,104.02,104.08,103.88,104.0,25174.0,104.02,104.08,103.88,104.0,25174.0
2018-09-19 10:05:00,104.01,104.01,103.29,103.29,11725.0,104.01,104.01,103.29,103.29,11725.0
2018-09-19 10:10:00,103.34,103.35,102.89,103.25,12437.0,103.34,103.35,102.89,103.25,12437.0
2018-09-19 10:15:00,103.18,103.18,102.71,102.84,9097.0,103.18,103.18,102.71,102.84,9097.0
2018-09-19 10:20:00,102.84,103.38,102.83,103.31,3480.0,102.84,103.38,102.83,103.31,3480.0
2018-09-19 10:25:00,103.43,103.51,103.3,103.44,4954.0,103.43,103.51,103.3,103.44,4954.0
2018-09-19 10:30:00,103.45,103.81,103.41,103.8,5806.0,103.45,103.81,103.41,103.8,5806.0
2018-09-19 10:35:00,103.71,103.85,103.39,103.39,3300.0,103.71,103.85,103.39,103.39,3300.0
2018-09-19 10:40:00,103.51,103.51,103.31,103.42,8132.0,103.51,103.51,103.31,103.42,8132.0
2018-09-19 10:45:00,103.39,103.67,103.38,103.5,3793.0,103.39,103.67,103.38,103.5,3793.0
2018-09-19 10:50:00,103.5,103.51,103.0,103.14,14700.0,103.5,103.51,103.0,103.14,14700.0
2018-09-19 10:55:00,103.17,103.17,102.92,103.08,7515.0,103.17,103.17,102.92,103.08,7515.0
2018-09-19 11:00:00,103.01,103.2,102.96,103.14,3645.0,103.01,103.2,102.96,103.14,3645.0
2018-09-19 11:05:00,103.1,103.36,103.06,103.3,31577.0,103.1,103.36,103.06,103.3,31577.0
2018-09-19 11:10:00,103.53,103.73,103.4,103.67,12695.0,103.53,103.73,103.4,103.67,12695.0
2018-09-19 11:15:00,103.61,103.73,103.42,103.42,5631.0,103.61,103.73,103.42,103.42,5631.0
2018-09-19 11:20:00,103.39,103.8,103.39,103.63,3000.0,103.39,103.8,103.39,103.63,3000.0
2018-09-19 11:25:00,103.57,103.68,103.38,103.68,4105.0,103.57,103.68,103.38,103.68,4105.0
2018-09-19 11:30:00,103.74,103.74,103.5,103.7,1400.0,103.74,103.74,103.5,103.7,1400.0
2018-09-19 11:35:00,103.72,103.84,103.53,103.59,4550.0,103.72,103.84,103.53,103.59,4550.0
2018-09-19 11:40:00,103.62,103.78,103.27,103.41,14297.0,103.62,103.78,103.27,103.41,14297.0
2018-09-19 11:45:00,103.41,103.41,103.15,103.29,4750.0,103.41,103.41,103.15,103.29,4750.0
2018-09-19 11:50:00,103.29,103.35,103.17,103.24,3651.0,103.29,103.35,103.17,103.24,3651.0
2018-09-19 11:55:00,103.22,103.36,103.22,103.32,4070.0,103.22,103.36,103.22,103.32,4070.0
2018-09-19 12:00:00,103.34,103.34,103.23,103.27,1900.0,103.34,103.34,103.23,103.27,1900.0
2018-09-19 12:05:00,103.32,103.32,103.06,103.1,4350.0,103.32,103.32,103.06,103.1,4350.0
2018-09-19 12:10:00,103.12,103.13,102.93,103.04,6040.0,103.12,103.13,102.93,103.04,6040.0
2018-09-19 12:15:00,103.0,103.05,102.87,102.94,4195.0,103.0,103.05,102.87,102.94,4195.0
2018-09-19 12:20:00,102.88,103.08,102.84,102.92,3340.0,102.88,103.08,102.84,102.92,3340.0
2018-09-19 12:25:00,102.94,102.94,102.83,102.89,4904.0,102.94,102.94,102.83,102.89,4904.0
2018-09-19 12:30:00,102.92,102.98,102.65,102.75,8446.0,102.92,102.98,102.65,102.75,8446.0
2018-09-19 12:35:00,102.78,102.8,102.05,102.25,19327.0,102.78,102.8,102.05,102.25,19327.0
2018-09-19 12:40:00,102.26,102.4,102.15,102.37,9973.0,102.26,102.4,102.15,102.37,9973.0
2018-09-19 12:45:00,102.41,102.49,102.27,102.47,5193.0,102.41,102.49,102.27,102.47,5193.0
2018-09-19 12:50:00,102.49,102.61,102.37,102.61,4416.0,102.49,102.61,102.37,102.61,4416.0
2018-09-19 12:55:00,102.65,102.65,102.48,102.52,3879.0,102.65,102.65,102.48,102.52,3879.0
2018-09-19 13:00:00,102.52,102.52,102.21,102.27,8745.0,102.52,102.52,102.21,102.27,8745.0
2018-09-19 13:05:00,102.32,102.32,102.14,102.29,7633.0,102.32,102.32,102.14,102.29,7633.0
2018-09-19 13:10:00,102.29,102.37,102.28,102.32,3410.0,102.29,102.37,102.28,102.32,3410.0
2018-09-19 13:15:00,102.35,102.54,102.35,102.49,4873.0,102.35,102.54,102.35,102.49,4873.0
2018-09-19 13:20:00,102.49,102.49,102.32,102.34,5465.0,102.49,102.49,102.32,102.34,5465.0
2018-09-19 13:25:00,102.36,102.56,102.35,102.48,5201.0,102.36,102.56,102.35,102.48,5201.0
2018-09-19 13:30:00,102.47,102.6,102.45,102.5,7524.0,102.47,102.6,102.45,102.5,7524.0
2018-09-19 13:35:00,102.45,102.7,102.42,102.7,3950.0,102.45,102.7,102.42,102.7,3950.0
2018-09-19 13:40:00,102.7,102.8,102.69,102.7,6810.0,102.7,102.8,102.69,102.7,6810.0
2018-09-19 13:45:00,102.7,102.77,102.56,102.76,7629.0,102.7,102.77,102.56,102.76,7629.0
2018-09-19 13:50:00,102.8,103.01,102.78,102.99,4354.0,102.8,103.01,102.78,102.99,4354.0
2018-09-19 13:55:00,102.95,103.0,102.89,102.98,4462.0,102.95,103.0,102.89,102.98,4462.0
2018-09-19 14:00:00,102.97,103.03,102.9,102.9,7296.0,102.97,103.03,102.9,102.9,7296.0
2018-09-19 14:05:00,102.91,103.0,102.84,103.0,5702.0,102.91,103.0,102.84,103.0,5702.0
2018-09-19 14:10:00,103.0,103.19,102.97,103.19,4580.0,103.0,103.19,102.97,103.19,4580.0
2018-09-19 14:15:00,103.21,103.22,103.04,103.04,5703.0,103.21,103.22,103.04,103.04,5703.0
2018-09-19 14:20:00,103.04,103.26,103.04,103.25,5219.0,103.04,103.26,103.04,103.25,5219.0
2018-09-19 14:25:00,103.3,103.31,103.22,103.23,5025.0,103.3,103.31,103.22,103.23,5025.0
2018-09-19 14:30:00,103.2,103.23,103.03,103.03,4835.0,103.2,103.23,103.03,103.03,4835.0
2018-09-19 14:35:00,103.07,103.18,103.06,103.16,6309.0,103.07,103.18,103.06,103.16,6309.0
2018-09-19 14:40:00,103.16,103.22,103.09,103.13,6474.0,103.16,103.22,103.09,103.13,6474.0
2018-09-19 14:45:00,103.14,103.24,103.14,103.17,6395.0,103.14,103.24,103.14,103.17,6395.0
2018-09-19 14:50:00,103.18,103.18,103.07,103.1,3932.0,103.18,103.18,103.07,103.1,3932.0
2018-09-19 14:55:00,103.09,103.1,102.96,102.98,3793.0,103.09,103.1,102.96,102.98,3793.0
2018-09-19 15:00:00,102.96,103.14,102.96,103.14,6073.0,102.96,103.14,102.96,103.14,6073.0
2018-09-19 15:05:00,103.13,103.14,103.05,103.05,6059.0,103.13,103.14,103.05,103.05,6059.0
2018-09-19 15:10:00,103.06,103.1,102.97,103.06,6208.0,103.06,103.1,102.97,103.06,6208.0
2018-09-19 15:15:00,103.07,103.12,102.95,103.03,6934.0,103.07,103.12,102.95,103.03,6934.0
2018-09-19 15:20:00,103.07,103.2,103.01,103.15,9647.0,103.07,103.2,103.01,103.15,9647.0
2018-09-19 15:25:00,103.14,103.21,103.05,103.11,8589.0,103.14,103.21,103.05,103.11,8589.0
2018-09-19 15:30:00,103.11,103.13,103.03,103.12,7830.0,103.11,103.13,103.03,103.12,7830.0
2018-09-19 15:35:00,103.12,103.18,103.11,103.13,6073.0,103.12,103.18,103.11,103.13,6073.0
2018-09-19 15:40:00,103.13,103.36,103.12,103.36,11605.0,103.13,103.36,103.12,103.36,11605.0
2018-09-19 15:45:00,103.36,103.36,103.17,103.22,26760.0,103.36,103.36,103.17,103.22,26760.0
2018-09-19 15:50:00,103.23,103.29,103.17,103.19,23797.0,103.23,103.29,103.17,103.19,23797.0
2018-09-19 15:55:00,103.18,103.21,103.1,103.19,57009.0,103.18,103.21,103.1,103.19,57009.0
2018-09-20 09:30:00,103.57,104.0,101.89,102.06,25981.0,103.57,104.0,101.89,102.06,25981.0
2018-09-20 09:35:00,101.98,103.31,101.92,103.22,16190.0,101.98,103.31,101.92,103.22,16190.0
2018-09-20 09:40:00,103.23,104.16,103.22,104.16,7145.0,103.23,104.16,103.22,104.16,7145.0
2018-09-20 09:45:00,104.0,104.38,103.85,104.23,9701.0,104.0,104.38,103.85,104.23,9701.0
2018-09-20 09:50:00,104.31,104.53,104.1,104.1,10953.0,104.31,104.53,104.1,104.1,10953.0
2018-09-20 09:55:00,104.1,104.21,104.05,104.1,15619.0,104.1,104.21,104.05,104.1,15619.0
2018-09-20 10:00:00,104.13,104.86,103.96,104.66,7970.0,104.13,104.86,103.96,104.66,7970.0
2018-09-20 10:05:00,104.78,105.0,104.66,104.98,10730.0,104.78,105.0,104.66,104.98,10730.0
2018-09-20 10:10:00,105.04,105.04,104.37,104.54,5222.0,105.04,105.04,104.37,104.54,5222.0
2018-09-20 10:15:00,104.55,104.61,104.37,104.61,2401.0,104.55,104.61,104.37,104.61,2401.0
2018-09-20 10:20:00,104.66,104.78,104.01,104.15,14173.0,104.66,104.78,104.01,104.15,14173.0
2018-09-20 10:25:00,104.24,104.36,103.92,103.92,7781.0,104.24,104.36,103.92,103.92,7781.0
2018-09-20 10:30:00,103.94,104.31,103.94,104.15,6487.0,103.94,104.31,103.94,104.15,6487.0
2018-09-20 10:35:00,103.96,104.03,103.68,103.99,4928.0,103.96,104.03,103.68,103.99,4928.0
2018-09-20 10:40:00,103.99,104.16,103.87,104.01,6213.0,103.99,104.16,103.87,104.01,6213.0
2018-09-20 10:45:00,103.92,104.07,103.67,103.67,4078.0,103.92,104.07,103.67,103.67,4078.0
2018-09-20 10:50:00,103.63,103.63,103.32,103.41,5450.0,103.63,103.63,103.32,103.41,5450.0
2018-09-20 10:55:00,103.4,103.56,103.27,103.32,14200.0,103.4,103.56,103.27,103.32,14200.0
2018-09-20 11:00:00,103.4,103.52,103.23,103.45,41961.0,103.4,103.52,103.23,103.45,41961.0
2018-09-20 11:05:00,103.44,103.49,103.27,103.45,6681.0,103.44,103.49,103.27,103.45,6681.0
2018-09-20 11:10:00,103.47,103.5,103.13,103.28,5608.0,103.47,103.5,103.13,103.28,5608.0
2018-09-20 11:15:00,103.29,103.56,103.25,103.49,3702.0,103.29,103.56,103.25,103.49,3702.0
2018-09-20 11:20:00,103.54,103.72,103.54,103.7,2404.0,103.54,103.72,103.54,103.7,2404.0
2018-09-20 11:25:00,103.69,103.71,103.46,103.55,4229.0,103.69,103.71,103.46,103.55,4229.0
2018-09-20 11:30:00,103.6,103.66,103.55,103.56,4582.0,103.6,103.66,103.55,103.56,4582.0
2018-09-20 11:35:00,103.56,103.8,103.51,103.78,3764.0,103.56,103.8,103.51,103.78,3764.0
2018-09-20 11:40:00,103.8,104.14,103.75,104.02,5310.0,103.8,104.14,103.75,104.02,5310.0
2018-09-20 11:45:00,104.03,104.03,103.64,103.64,2821.0,104.03,104.03,103.64,103.64,2821.0
2018-09-20 11:50:00,103.63,103.63,103.38,103.41,3900.0,103.63,103.63,103.38,103.41,3900.0
2018-09-20 11:55:00,103.44,103.48,103.35,103.43,8159.0,103.44,103.48,103.35,103.43,8159.0
2018-09-20 12:00:00,103.44,103.51,103.2,103.2,5882.0,103.44,103.51,103.2,103.2,5882.0
2018-09-20 12:05:00,103.19,103.46,103.19,103.46,3950.0,103.19,103.46,103.19,103.46,3950.0
2018-09-20 12:10:00,103.48,103.53,103.42,103.48,5516.0,103.48,103.53,103.42,103.48,5516.0
2018-09-20 12:15:00,103.48,103.54,103.3,103.3,5969.0,103.48,103.54,103.3,103.3,5969.0
2018-09-20 12:20:00,103.34,103.44,103.3,103.44,6470.0,103.34,103.44,103.3,103.44,6470.0
2018-09-20 12:25:00,103.44,103.54,103.43,103.5,2558.0,103.44,103.54,103.43,103.5,2558.0
2018-09-20 12:30:00,103.52,103.52,103.32,103.32,2307.0,103.52,103.52,103.32,103.32,2307.0
2018-09-20 12:35:00,103.29,103.5,103.29,103.5,5184.0,103.29,103.5,103.29,103.5,5184.0
2018-09-20 12:40:00,103.43,103.5,103.42,103.5,1645.0,103.43,103.5,103.42,103.5,1645.0
2018-09-20 12:45:00,103.5,103.51,103.33,103.35,1500.0,103.5,103.51,103.33,103.35,1500.0
2018-09-20 12:50:00,103.35,103.48,103.35,103.42,4600.0,103.35,103.48,103.35,103.42,4600.0
2018-09-20 12:55:00,103.39,103.43,103.3,103.34,6698.0,103.39,103.43,103.3,103.34,6698.0
2018-09-20 13:00:00,103.25,103.33,103.19,103.26,2250.0,103.25,103.33,103.19,103.26,2250.0
2018-09-20 13:05:00,103.29,103.4,103.28,103.37,6000.0,103.29,103.4,103.28,103.37,6000.0
2018-09-20 13:10:00,103.37,103.39,103.3,103.3,3700.0,103.37,103.39,103.3,103.3,3700.0
2018-09-20 13:15:00,103.28,103.29,103.21,103.21,6400.0,103.28,103.29,103.21,103.21,6400.0
2018-09-20 13:20:00,103.21,103.21,103.01,103.18,6150.0,103.21,103.21,103.01,103.18,6150.0
2018-09-20 13:25:00,103.22,103.27,103.13,103.17,4700.0,103.22,103.27,103.13,103.17,4700.0
2018-09-20 13:30:00,103.19,103.25,103.18,103.2,10394.0,103.19,103.25,103.18,103.2,10394.0
2018-09-20 13:35:00,103.2,103.21,103.01,103.07,20230.0,103.2,103.21,103.01,103.07,20230.0
2018-09-20 13:40:00,103.07,103.07,102.98,102.99,8213.0,103.07,103.07,102.98,102.99,8213.0
2018-09-20 13:45:00,102.96,103.04,102.69,102.85,10805.0,102.96,103.04,102.69,102.85,10805.0
2018-09-20 13:50:00,102.84,103.02,102.83,103.0,6350.0,102.84,103.02,102.83,103.0,6350.0
2018-09-20 13:55:00,103.04,103.07,102.93,102.99,8745.0,103.04,103.07,102.93,102.99,8745.0
2018-09-20 14:00:00,102.97,103.02,102.96,102.98,5243.0,102.97,103.02,102.96,102.98,5243.0
2018-09-20 14:05:00,103.01,103.07,102.94,103.02,2925.0,103.01,103.07,102.94,103.02,2925.0
2018-09-20 14:10:00,103.07,103.24,103.07,103.2,3600.0,103.07,103.24,103.07,103.2,3600.0
2018-09-20 14:15:00,103.21,103.41,103.2,103.39,3751.0,103.21,103.41,103.2,103.39,3751.0
2018-09-20 14:20:00,103.43,103.47,103.36,103.37,3100.0,103.43,103.47,103.36,103.37,3100.0
2018-09-20 14:25:00,103.37,103.5,103.28,103.35,6246.0,103.37,103.5,103.28,103.35,6246.0
2018-09-20 14:30:00,103.39,103.39,103.23,103.23,2987.0,103.39,103.39,103.23,103.23,2987.0
2018-09-20 14:35:00,103.25,103.29,103.22,103.25,7713.0,103.25,103.29,103.22,103.25,7713.0
2018-09-20 14:40:00,103.27,103.42,103.27,103.31,7006.0,103.27,103.42,103.27,103.31,7006.0
2018-09-20 14:45:00,103.34,103.39,103.27,103.38,3675.0,103.34,103.39,103.27,103.38,3675.0
2018-09-20 14:50:00,103.4,103.43,103.26,103.26,6200.0,103.4,103.43,103.26,103.26,6200.0
2018-09-20 14:55:00,103.23,103.29,103.19,103.21,8406.0,103.23,103.29,103.19,103.21,8406.0
2018-09-20 15:00:00,103.23,103.4,103.23,103.34,8646.0,103.23,103.4,103.23,103.34,8646.0
2018-09-20 15:05:00,103.36,103.37,103.28,103.36,14834.0,103.36,103.37,103.28,103.36,14834.0
2018-09-20 15:10:00,103.38,103.5,103.37,103.48,7405.0,103.38,103.5,103.37,103.48,7405.0
2018-09-20 15:15:00,103.51,103.51,103.3,103.3,14522.0,103.51,103.51,103.3,103.3,14522.0
2018-09-20 15:20:00,103.33,103.33,103.23,103.23,9317.0,103.33,103.33,103.23,103.23,9317.0
2018-09-20 15:25:00,103.22,103.28,103.15,103.26,12495.0,103.22,103.28,103.15,103.26,12495.0
2018-09-20 15:30:00,103.29,103.29,103.08,103.2,27721.0,103.29,103.29,103.08,103.2,27721.0
2018-09-20 15:35:00,103.24,103.28,103.18,103.25,15494.0,103.24,103.28,103.18,103.25,15494.0
2018-09-20 15:40:00,103.25,103.27,103.12,103.21,21597.0,103.25,103.27,103.12,103.21,21597.0
2018-09-20 15:45:00,103.22,103.35,103.16,103.33,18364.0,103.22,103.35,103.16,103.33,18364.0
2018-09-20 15:50:00,103.33,103.4,103.28,103.31,28504.0,103.33,103.4,103.28,103.31,28504.0
2018-09-20 15:55:00,103.32,103.32,103.05,103.08,103485.0,103.32,103.32,103.05,103.08,103485.0
2018-09-21 09:30:00,103.05,103.21,102.75,103.18,26571.0,103.05,103.21,102.75,103.18,26571.0
2018-09-21 09:35:00,103.02,103.47,102.95,103.47,11547.0,103.02,103.47,102.95,103.47,11547.0
2018-09-21 09:40:00,103.38,103.89,103.38,103.58,7081.0,103.38,103.89,103.38,103.58,7081.0
2018-09-21 09:45:00,103.56,103.66,103.51,103.63,2519.0,103.56,103.66,103.51,103.63,2519.0
2018-09-21 09:50:00,103.66,103.78,103.13,103.23,10886.0,103.66,103.78,103.13,103.23,10886.0
2018-09-21 09:55:00,103.25,103.49,103.12,103.49,4562.0,103.25,103.49,103.12,103.49,4562.0
2018-09-21 10:00:00,103.5,103.97,103.5,103.96,2800.0,103.5,103.97,103.5,103.96,2800.0
2018-09-21 10:05:00,103.92,104.48,103.82,104.47,5800.0,103.92,104.48,103.82,104.47,5800.0
2018-09-21 10:10:00,104.48,104.52,104.18,104.27,8764.0,104.48,104.52,104.18,104.27,8764.0
2018-09-21 10:15:00,104.18,104.25,104.06,104.24,3108.0,104.18,104.25,104.06,104.24,3108.0
2018-09-21 10:20:00,104.33,104.42,103.85,104.0,7660.0,104.33,104.42,103.85,104.0,7660.0
2018-09-21 10:25:00,104.02,104.03,103.84,103.96,7649.0,104.02,104.03,103.84,103.96,7649.0
2018-09-21 10:30:00,103.83,104.05,103.62,103.63,7144.0,103.83,104.05,103.62,103.63,7144.0
2018-09-21 10:35:00,103.68,103.83,103.6,103.73,4541.0,103.68,103.83,103.6,103.73,4541.0
2018-09-21 10:40:00,103.76,103.81,103.59,103.62,5599.0,103.76,103.81,103.59,103.62,5599.0
2018-09-21 10:45:00,103.6,103.83,103.54,103.7,4700.0,103.6,103.83,103.54,103.7,4700.0
2018-09-21 10:50:00,103.69,103.72,103.5,103.54,2589.0,103.69,103.72,103.5,103.54,2589.0
2018-09-21 10:55:00,103.57,103.59,103.42,103.44,3437.0,103.57,103.59,103.42,103.44,3437.0
2018-09-21 11:00:00,103.47,103.47,103.22,103.43,8712.0,103.47,103.47,103.22,103.43,8712.0
2018-09-21 11:05:00,103.46,103.56,103.37,103.42,11885.0,103.46,103.56,103.37,103.42,11885.0
2018-09-21 11:10:00,103.41,103.41,103.31,103.33,6948.0,103.41,103.41,103.31,103.33,6948.0
2018-09-21 11:15:00,103.37,103.43,103.34,103.43,2162.0,103.37,103.43,103.34,103.43,2162.0
2018-09-21 11:20:00,103.42,103.61,103.42,103.56,3665.0,103.42,103.61,103.42,103.56,3665.0
2018-09-21 11:25:00,103.62,103.67,103.61,103.65,1950.0,103.62,103.67,103.61,103.65,1950.0
2018-09-21 11:30:00,103.68,103.86,103.6,103.84,7944.0,103.68,103.86,103.6,103.84,7944.0
2018-09-21 11:35:00,103.85,103.85,103.75,103.83,3370.0,103.85,103.85,103.75,103.83,3370.0
2018-09-21 11:40:00,103.76,103.78,103.63,103.66,6406.0,103.76,103.78,103.63,103.66,6406.0
2018-09-21 11:45:00,103.67,103.83,103.67,103.73,5514.0,103.67,103.83,103.67,103.73,5514.0
2018-09-21 11:50:00,103.69,103.77,103.62,103.77,1659.0,103.69,103.77,103.62,103.77,1659.0
2018-09-21 11:55:00,103.74,103.86,103.6,103.63,6479.0,103.74,103.86,103.6,103.63,6479.0
2018-09-21 12:00:00,103.74,103.93,103.74,103.84,2100.0,103.74,103.93,103.74,103.84,2100.0
2018-09-21 12:05:00,103.78,103.93,103.76,103.93,1400.0,103.78,103.93,103.76,103.93,1400.0
2018-09-21 12:10:00,103.96,104.0,103.91,103.94,2100.0,103.96,104.0,103.91,103.94,2100.0
2018-09-21 12:15:00,103.9,103.96,103.8,103.92,2700.0,103.9,103.96,103.8,103.92,2700.0
2018-09-21 12:20:00,103.89,103.89,103.64,103.81,5334.0,103.89,103.89,103.64,103.81,5334.0
2018-09-21 12:25:00,103.74,103.78,103.52,103.59,6145.0,103.74,103.78,103.52,103.59,6145.0
2018-09-21 12:30:00,103.47,103.51,103.43,103.45,2220.0,103.47,103.51,103.43,103.45,2220.0
2018-09-21 12:35:00,103.47,103.54,103.35,103.45,3925.0,103.47,103.54,103.35,103.45,3925.0
2018-09-21 12:40:00,103.41,103.5,103.35,103.35,2697.0,103.41,103.5,103.35,103.35,2697.0
2018-09-21 12:45:00,103.42,103.42,103.31,103.39,5197.0,103.42,103.42,103.31,103.39,5197.0
2018-09-21 12:50:00,103.38,103.44,103.27,103.39,4424.0,103.38,103.44,103.27,103.39,4424.0
2018-09-21 12:55:00,103.35,103.37,103.3,103.37,1510.0,103.35,103.37,103.3,103.37,1510.0
2018-09-21 13:00:00,103.33,103.37,103.33,103.37,600.0,103.33,103.37,103.33,103.37,600.0
2018-09-21 13:05:00,103.37,103.37,103.24,103.27,2830.0,103.37,103.37,103.24,103.27,2830.0
2018-09-21 13:10:00,103.24,103.28,103.19,103.19,2256.0,103.24,103.28,103.19,103.19,2256.0
2018-09-21 13:15:00,103.22,103.34,103.21,103.34,1796.0,103.22,103.34,103.21,103.34,1796.0
2018-09-21 13:20:00,103.3,103.42,103.3,103.37,2712.0,103.3,103.42,103.3,103.37,2712.0
2018-09-21 13:25:00,103.36,103.39,103.34,103.35,2320.0,103.36,103.39,103.34,103.35,2320.0
2018-09-21 13:30:00,103.39,103.53,103.39,103.49,3565.0,103.39,103.53,103.39,103.49,3565.0
2018-09-21 13:35:00,103.49,103.57,103.46,103.56,2400.0,103.49,103.57,103.46,103.56,2400.0
2018-09-21 13:40:00,103.56,103.62,103.56,103.62,600.0,103.56,103.62,103.56,103.62,600.0
2018-09-21 13:45:00,103.58,103.65,103.55,103.62,3950.0,103.58,103.65,103.55,103.62,3950.0
2018-09-21 13:50:00,103.62,103.68,103.61,103.68,1400.0,103.62,103.68,103.61,103.68,1400.0
2018-09-21 13:55:00,103.73,103.78,103.68,103.75,3800.0,103.73,103.78,103.68,103.75,3800.0
2018-09-21 14:00:00,103.69,103.69,103.57,103.62,1896.0,103.69,103.69,103.57,103.62,1896.0
2018-09-21 14:05:00,103.63,103.64,103.49,103.5,2740.0,103.63,103.64,103.49,103.5,2740.0
2018-09-21 14:10:00,103.54,103.56,103.31,103.32,2516.0,103.54,103.56,103.31,103.32,2516.0
2018-09-21 14:15:00,103.32,103.38,103.24,103.24,3483.0,103.32,103.38,103.24,103.24,3483.0
2018-09-21 14:20:00,103.33,103.4,103.33,103.34,1468.0,103.33,103.4,103.33,103.34,1468.0
2018-09-21 14:25:00,103.36,103.55,103.35,103.55,5887.0,103.36,103.55,103.35,103.55,5887.0
2018-09-21 14:30:00,103.53,103.83,103.52,103.72,14522.0,103.53,103.83,103.52,103.72,14522.0
2018-09-21 14:35:00,103.74,103.76,103.68,103.69,4000.0,103.74,103.76,103.68,103.69,4000.0
2018-09-21 14:40:00,103.71,103.8,103.67,103.67,5110.0,103.71,103.8,103.67,103.67,5110.0
2018-09-21 14:45:00,103.69,103.74,103.68,103.7,2713.0,103.69,103.74,103.68,103.7,2713.0
2018-09-21 14:50:00,103.72,103.79,103.64,103.64,5540.0,103.72,103.79,103.64,103.64,5540.0
2018-09-21 14:55:00,103.64,103.64,103.54,103.54,2712.0,103.64,103.64,103.54,103.54,2712.0
2018-09-21 15:00:00,103.55,103.58,103.48,103.58,4114.0,103.55,103.58,103.48,103.58,4114.0
2018-09-21 15:05:00,103.58,103.61,103.53,103.55,2336.0,103.58,103.61,103.53,103.55,2336.0
2018-09-21 15:10:00,103.55,103.61,103.53,103.56,1900.0,103.55,103.61,103.53,103.56,1900.0
2018-09-21 15:15:00,103.59,103.59,103.51,103.53,3052.0,103.59,103.59,103.51,103.53,3052.0
2018-09-21 15:20:00,103.5,103.52,103.43,103.47,5204.0,103.5,103.52,103.43,103.47,5204.0
2018-09-21 15:25:00,103.45,103.53,103.44,103.5,5800.0,103.45,103.53,103.44,103.5,5800.0
2018-09-21 15:30:00,103.49,103.52,103.41,103.41,5828.0,103.49,103.52,103.41,103.41,5828.0
2018-09-21 15:35:00,103.41,103.44,103.35,103.36,8849.0,103.41,103.44,103.35,103.36,8849.0
2018-09-21 15:40:00,103.35,103.42,103.31,103.38,14434.0,103.35,103.42,103.31,103.38,14434.0
2018-09-21 15:45:00,103.42,103.76,103.37,103.58,39538.0,103.42,103.76,103.37,103.58,39538.0
2018-09-21 15:50:00,103.57,103.59,103.51,103.52,25415.0,103.57,103.59,103.51,103.52,25415.0
2018-09-21 15:55:00,103.51,103.98,103.46,103.95,155670.0,103.51,103.98,103.46,103.95,155670.0
2018-09-24 09:30:00,103.67,103.67,102.29,102.51,21323.0,103.67,103.67,102.29,102.51,21323.0
2018-09-24 09:35:00,102.51,103.33,102.44,103.19,3805.0,102.51,103.33,102.44,103.19,3805.0
2018-09-24 09:40:00,103.6,103.83,102.75,103.83,5175.0,103.6,103.83,102.75,103.83,5175.0
2018-09-24 09:45:00,103.61,104.06,103.51,103.68,10428.0,103.61,104.06,103.51,103.68,10428.0
2018-09-24 09:50:00,103.7,104.21,103.7,104.0,4812.0,103.7,104.21,103.7,104.0,4812.0
2018-09-24 09:55:00,104.01,104.61,104.01,104.56,8501.0,104.01,104.61,104.01,104.56,8501.0
2018-09-24 10:00:00,104.56,104.82,104.32,104.82,14200.0,104.56,104.82,104.32,104.82,14200.0
2018-09-24 10:05:00,104.87,105.22,104.67,104.84,22087.0,104.87,105.22,104.67,104.84,22087.0
2018-09-24 10:10:00,104.86,105.09,104.78,105.02,13297.0,104.86,105.09,104.78,105.02,13297.0
2018-09-24 10:15:00,105.03,105.08,104.63,104.64,17000.0,105.03,105.08,104.63,104.64,17000.0
2018-09-24 10:20:00,104.63,104.64,103.88,103.99,21650.0,104.63,104.64,103.88,103.99,21650.0
2018-09-24 10:25:00,103.92,104.03,103.62,103.77,25128.0,103.92,104.03,103.62,103.77,25128.0
2018-09-24 10:30:00,103.7,104.43,103.7,104.34,13957.0,103.7,104.43,103.7,104.34,13957.0
2018-09-24 10:35:00,104.34,104.45,104.16,104.2,12754.0,104.34,104.45,104.16,104.2,12754.0
2018-09-24 10:40:00,104.15,104.33,104.07,104.14,37960.0,104.15,104.33,104.07,104.14,37960.0
2018-09-24 10:45:00,104.18,104.24,103.82,103.89,55420.0,104.18,104.24,103.82,103.89,55420.0
2018-09-24 10:50:00,103.88,103.88,103.65,103.67,5209.0,103.88,103.88,103.65,103.67,5209.0
2018-09-24 10:55:00,103.7,103.93,103.7,103.89,5624.0,103.7,103.93,103.7,103.89,5624.0
2018-09-24 11:00:00,103.89,104.2,103.87,104.19,4110.0,103.89,104.2,103.87,104.19,4110.0
2018-09-24 11:05:00,104.19,104.35,104.06,104.35,3602.0,104.19,104.35,104.06,104.35,3602.0
2018-09-24 11:10:00,104.24,104.3,103.96,104.3,8501.0,104.24,104.3,103.96,104.3,8501.0
2018-09-24 11:15:00,104.2,104.6,104.12,104.6,4727.0,104.2,104.6,104.12,104.6,4727.0
2018-09-24 11:20:00,104.72,104.88,104.72,104.76,2011.0,104.72,104.88,104.72,104.76,2011.0
2018-09-24 11:25:00,104.78,104.8,104.28,104.28,14991.0,104.78,104.8,104.28,104.28,14991.0
2018-09-24 11:30:00,104.34,104.49,104.21,104.24,10828.0,104.34,104.49,104.21,104.24,10828.0
2018-09-24 11:35:00,104.26,104.33,104.1,104.2,7151.0,104.26,104.33,104.1,104.2,7151.0
2018-09-24 11:40:00,104.21,104.21,104.09,104.16,3958.0,104.21,104.21,104.09,104.16,3958.0
2018-09-24 11:45:00,104.15,104.27,104.14,104.25,3819.0,104.15,104.27,104.14,104.25,3819.0
2018-09-24 11:50:00,104.25,104.38,104.2,104.38,2335.0,104.25,104.38,104.2,104.38,2335.0
2018-09-24 11:55:00,104.34,104.66,104.29,104.62,5343.0,104.34,104.66,104.29,104.62,5343.0
2018-09-24 12:00:00,104.65,104.92,104.62,104.69,4380.0,104.65,104.92,104.62,104.69,4380.0
2018-09-24 12:05:00,104.69,104.76,104.2,104.33,8012.0,104.69,104.76,104.2,104.33,8012.0
2018-09-24 12:10:00,104.29,104.44,104.28,104.38,1485.0,104.29,104.44,104.28,104.38,1485.0
2018-09-24 12:15:00,104.41,104.42,104.33,104.42,1531.0,104.41,104.42,104.33,104.42,1531.0
2018-09-24 12:20:00,104.45,104.5,104.36,104.49,3673.0,104.45,104.5,104.36,104.49,3673.0
2018-09-24 12:25:00,104.49,104.55,104.4,104.47,15374.0,104.49,104.55,104.4,104.47,15374.0
2018-09-24 12:30:00,104.42,104.43,104.22,104.28,2800.0,104.42,104.43,104.22,104.28,2800.0
2018-09-24 12:35:00,104.3,104.41,104.3,104.4,3066.0,104.3,104.41,104.3,104.4,3066.0
2018-09-24 12:40:00,104.39,104.55,104.35,104.55,2700.0,104.39,104.55,104.35,104.55,2700.0
2018-09-24 12:45:00,104.63,104.71,104.56,104.69,4610.0,104.63,104.71,104.56,104.69,4610.0
2018-09-24 12:50:00,104.72,104.72,104.51,104.59,5300.0,104.72,104.72,104.51,104.59,5300.0
2018-09-24 12:55:00,104.58,104.58,104.46,104.57,8450.0,104.58,104.58,104.46,104.57,8450.0
2018-09-24 13:00:00,104.6,104.7,104.47,104.61,5311.0,104.6,104.7,104.47,104.61,5311.0
2018-09-24 13:05:00,104.6,104.6,104.42,104.49,4424.0,104.6,104.6,104.42,104.49,4424.0
2018-09-24 13:10:00,104.47,104.55,104.41,104.55,3512.0,104.47,104.55,104.41,104.55,3512.0
2018-09-24 13:15:00,104.6,104.78,104.53,104.73,5147.0,104.6,104.78,104.53,104.73,5147.0
2018-09-24 13:20:00,104.77,104.91,104.73,104.88,3039.0,104.77,104.91,104.73,104.88,3039.0
2018-09-24 13:25:00,104.82,104.82,104.64,104.64,3440.0,104.82,104.82,104.64,104.64,3440.0
2018-09-24 13:30:00,104.66,104.79,104.66,104.72,3902.0,104.66,104.79,104.66,104.72,3902.0
2018-09-24 13:35:00,104.72,104.89,104.7,104.89,1808.0,104.72,104.89,104.7,104.89,1808.0
2018-09-24 13:40:00,104.89,104.92,104.7,104.91,7765.0,104.89,104.92,104.7,104.91,7765.0
2018-09-24 13:45:00,104.87,104.92,104.8,104.8,3361.0,104.87,104.92,104.8,104.8,3361.0
2018-09-24 13:50:00,104.8,104.87,104.8,104.84,4744.0,104.8,104.87,104.8,104.84,4744.0
2018-09-24 13:55:00,104.85,104.91,104.83,104.91,4957.0,104.85,104.91,104.83,104.91,4957.0
2018-09-24 14:00:00,104.92,105.03,104.86,104.86,3205.0,104.92,105.03,104.86,104.86,3205.0
2018-09-24 14:05:00,104.83,105.05,104.82,105.03,8195.0,104.83,105.05,104.82,105.03,8195.0
2018-09-24 14:10:00,105.05,105.14,105.01,105.12,6410.0,105.05,105.14,105.01,105.12,6410.0
2018-09-24 14:15:00,105.12,105.18,105.05,105.18,3900.0,105.12,105.18,105.05,105.18,3900.0
2018-09-24 14:20:00,105.13,105.13,104.99,105.02,5829.0,105.13,105.13,104.99,105.02,5829.0
2018-09-24 14:25:00,105.03,105.1,104.92,104.92,3900.0,105.03,105.1,104.92,104.92,3900.0
2018-09-24 14:30:00,104.89,105.03,104.84,105.01,6694.0,104.89,105.03,104.84,105.01,6694.0
2018-09-24 14:35:00,104.97,105.0,104.88,104.97,6140.0,104.97,105.0,104.88,104.97,6140.0
2018-09-24 14:40:00,104.98,105.01,104.95,104.97,4246.0,104.98,105.01,104.95,104.97,4246.0
2018-09-24 14:45:00,104.98,105.04,104.97,104.98,3871.0,104.98,105.04,104.97,104.98,3871.0
2018-09-24 14:50:00,104.96,104.97,104.68,104.8,14236.0,104.96,104.97,104.68,104.8,14236.0
2018-09-24 14:55:00,104.83,104.83,104.64,104.67,4617.0,104.83,104.83,104.64,104.67,4617.0
2018-09-24 15:00:00,104.67,104.77,104.61,104.76,6816.0,104.67,104.77,104.61,104.76,6816.0
2018-09-24 15:05:00,104.77,104.85,104.77,104.8,3200.0,104.77,104.85,104.77,104.8,3200.0
2018-09-24 15:10:00,104.79,104.85,104.77,104.82,6041.0,104.79,104.85,104.77,104.82,6041.0
2018-09-24 15:15:00,104.82,105.03,104.81,105.03,5296.0,104.82,105.03,104.81,105.03,5296.0
2018-09-24 15:20:00,105.03,105.04,104.91,104.99,5590.0,105.03,105.04,104.91,104.99,5590.0
2018-09-24 15:25:00,105.0,105.0,104.9,104.95,5865.0,105.0,105.0,104.9,104.95,5865.0
2018-09-24 15:30:00,104.96,105.01,104.92,104.98,7707.0,104.96,105.01,104.92,104.98,7707.0
2018-09-24 15:35:00,104.98,105.16,104.96,105.1,16380.0,104.98,105.16,104.96,105.1,16380.0
2018-09-24 15:40:00,105.1,105.21,105.08,105.21,13640.0,105.1,105.21,105.08,105.21,13640.0
2018-09-24 15:45:00,105.25,105.33,105.07,105.21,33381.0,105.25,105.33,105.07,105.21,33381.0
2018-09-24 15:50:00,105.23,105.25,105.14,105.23,18621.0,105.23,105.25,105.14,105.23,18621.0
2018-09-24 15:55:00,105.23,105.41,105.16,105.16,56082.0,105.23,105.41,105.16,105.16,56082.0
2018-09-25 09:30:00,103.82,104.62,102.81,102.82,46409.0,103.82,104.62,102.81,102.82,46409.0
2018-09-25 09:35:00,102.96,104.58,102.62,104.53,20028.0,102.96,104.58,102.62,104.53,20028.0
2018-09-25 09:40:00,104.55,104.72,104.21,104.21,13138.0,104.55,104.72,104.21,104.21,13138.0
2018-09-25 09:45:00,104.43,104.75,104.31,104.54,9906.0,104.43,104.75,104.31,104.54,9906.0
2018-09-25 09:50:00,104.52,104.88,104.43,104.51,5565.0,104.52,104.88,104.43,104.51,5565.0
2018-09-25 09:55:00,104.34,104.83,104.34,104.56,10300.0,104.34,104.83,104.34,104.56,10300.0
2018-09-25 10:00:00,104.52,104.93,104.3,104.78,12186.0,104.52,104.93,104.3,104.78,12186.0
2018-09-25 10:05:00,104.75,104.85,103.86,104.06,42190.0,104.75,104.85,103.86,104.06,42190.0
2018-09-25 10:10:00,103.97,104.35,103.83,104.35,11751.0,103.97,104.35,103.83,104.35,11751.0
2018-09-25 10:15:00,104.33,104.34,103.97,104.22,7762.0,104.33,104.34,103.97,104.22,7762.0
2018-09-25 10:20:00,104.13,104.18,103.72,103.83,16664.0,104.13,104.18,103.72,103.83,16664.0
2018-09-25 10:25:00,103.85,104.01,103.74,103.82,14941.0,103.85,104.01,103.74,103.82,14941.0
2018-09-25 10:30:00,103.89,104.1,103.82,104.02,15007.0,103.89,104.1,103.82,104.02,15007.0
2018-09-25 10:35:00,104.02,104.38,103.99,104.36,21537.0,104.02,104.38,103.99,104.36,21537.0
2018-09-25 10:40:00,104.4,104.64,104.4,104.41,4600.0,104.4,104.64,104.4,104.41,4600.0
2018-09-25 10:45:00,104.44,104.57,104.2,104.27,9824.0,104.44,104.57,104.2,104.27,9824.0
2018-09-25 10:50:00,104.25,104.33,104.08,104.17,11720.0,104.25,104.33,104.08,104.17,11720.0
2018-09-25 10:55:00,104.14,104.3,103.9,103.9,9009.0,104.14,104.3,103.9,103.9,9009.0
2018-09-25 11:00:00,103.86,104.21,103.86,104.2,7737.0,103.86,104.21,103.86,104.2,7737.0
2018-09-25 11:05:00,104.21,104.45,104.21,104.41,3305.0,104.21,104.45,104.21,104.41,3305.0
2018-09-25 11:10:00,104.39,104.43,104.31,104.35,28663.0,104.39,104.43,104.31,104.35,28663.0
2018-09-25 11:15:00,104.37,104.46,104.26,104.26,9700.0,104.37,104.46,104.26,104.26,9700.0
2018-09-25 11:20:00,104.27,104.27,104.06,104.14,9661.0,104.27,104.27,104.06,104.14,9661.0
2018-09-25 11:25:00,104.08,104.3,104.06,104.27,16624.0,104.08,104.3,104.06,104.27,16624.0
2018-09-25 11:30:00,104.27,104.27,104.08,104.27,8396.0,104.27,104.27,104.08,104.27,8396.0
2018-09-25 11:35:00,104.29,104.38,104.27,104.34,4800.0,104.29,104.38,104.27,104.34,4800.0
2018-09-25 11:40:00,104.32,104.36,104.21,104.34,29363.0,104.32,104.36,104.21,104.34,29363.0
2018-09-25 11:45:00,104.34,104.38,104.27,104.34,12819.0,104.34,104.38,104.27,104.34,12819.0
2018-09-25 11:50:00,104.35,104.58,104.35,104.49,14619.0,104.35,104.58,104.35,104.49,14619.0
2018-09-25 11:55:00,104.48,104.59,104.4,104.49,6205.0,104.48,104.59,104.4,104.49,6205.0
2018-09-25 12:00:00,104.5,104.57,104.4,104.49,4896.0,104.5,104.57,104.4,104.49,4896.0
2018-09-25 12:05:00,104.48,104.49,104.34,104.34,8666.0,104.48,104.49,104.34,104.34,8666.0
2018-09-25 12:10:00,104.35,104.37,104.26,104.26,3718.0,104.35,104.37,104.26,104.26,3718.0
2018-09-25 12:15:00,104.3,104.3,104.09,104.19,6610.0,104.3,104.3,104.09,104.19,6610.0
2018-09-25 12:20:00,104.18,104.34,104.14,104.34,7941.0,104.18,104.34,104.14,104.34,7941.0
2018-09-25 12:25:00,104.37,104.45,104.37,104.45,8031.0,104.37,104.45,104.37,104.45,8031.0
2018-09-25 12:30:00,104.4,104.5,104.24,104.28,24589.0,104.4,104.5,104.24,104.28,24589.0
2018-09-25 12:35:00,104.29,104.36,104.24,104.3,5095.0,104.29,104.36,104.24,104.3,5095.0
2018-09-25 12:40:00,104.31,104.35,104.21,104.23,6920.0,104.31,104.35,104.21,104.23,6920.0
2018-09-25 12:45:00,104.24,104.36,104.15,104.36,5914.0,104.24,104.36,104.15,104.36,5914.0
2018-09-25 12:50:00,104.41,104.41,104.25,104.32,4437.0,104.41,104.41,104.25,104.32,4437.0
2018-09-25 12:55:00,104.35,104.35,104.13,104.21,5268.0,104.35,104.35,104.13,104.21,5268.0
2018-09-25 13:00:00,104.18,104.23,104.14,104.19,4000.0,104.18,104.23,104.14,104.19,4000.0
2018-09-25 13:05:00,104.22,104.3,104.16,104.19,8450.0,104.22,104.3,104.16,104.19,8450.0
2018-09-25 13:10:00,104.18,104.19,103.91,104.14,6005.0,104.18,104.19,103.91,104.14,6005.0
2018-09-25 13:15:00,104.14,104.15,104.04,104.1,5222.0,104.14,104.15,104.04,104.1,5222.0
2018-09-25 13:20:00,104.13,104.41,104.11,104.38,8529.0,104.13,104.41,104.11,104.38,8529.0
2018-09-25 13:25:00,104.36,104.38,104.28,104.31,5005.0,104.36,104.38,104.28,104.31,5005.0
2018-09-25 13:30:00,104.31,104.39,104.31,104.36,3141.0,104.31,104.39,104.31,104.36,3141.0
2018-09-25 13:35:00,104.36,104.56,104.36,104.53,4734.0,104.36,104.56,104.36,104.53,4734.0
2018-09-25 13:40:00,104.5,104.52,104.29,104.41,7779.0,104.5,104.52,104.29,104.41,7779.0
2018-09-25 13:45:00,104.42,104.5,104.4,104.46,2626.0,104.42,104.5,104.4,104.46,2626.0
2018-09-25 13:50:00,104.47,104.47,104.34,104.34,5905.0,104.47,104.47,104.34,104.34,5905.0
2018-09-25 13:55:00,104.34,104.47,104.34,104.47,4585.0,104.34,104.47,104.34,104.47,4585.0
2018-09-25 14:00:00,104.47,104.47,104.4,104.43,6338.0,104.47,104.47,104.4,104.43,6338.0
2018-09-25 14:05:00,104.43,104.45,104.37,104.45,10595.0,104.43,104.45,104.37,104.45,10595.0
2018-09-25 14:10:00,104.45,104.58,104.45,104.54,8295.0,104.45,104.58,104.45,104.54,8295.0
2018-09-25 14:15:00,104.57,104.57,104.39,104.39,4159.0,104.57,104.57,104.39,104.39,4159.0
2018-09-25 14:20:00,104.4,104.55,104.4,104.5,6661.0,104.4,104.55,104.4,104.5,6661.0
2018-09-25 14:25:00,104.54,104.54,104.41,104.49,5450.0,104.54,104.54,104.41,104.49,5450.0
2018-09-25 14:30:00,104.49,104.5,104.42,104.45,7312.0,104.49,104.5,104.42,104.45,7312.0
2018-09-25 14:35:00,104.43,104.49,104.43,104.46,5006.0,104.43,104.49,104.43,104.46,5006.0
2018-09-25 14:40:00,104.46,104.51,104.43,104.43,7624.0,104.46,104.51,104.43,104.43,7624.0
2018-09-25 14:45:00,104.43,104.44,104.31,104.4,10919.0,104.43,104.44,104.31,104.4,10919.0
2018-09-25 14:50:00,104.41,104.45,104.36,104.45,6427.0,104.41,104.45,104.36,104.45,6427.0
2018-09-25 14:55:00,104.45,104.49,104.42,104.42,8883.0,104.45,104.49,104.42,104.42,8883.0
2018-09-25 15:00:00,104.43,104.49,104.41,104.42,7099.0,104.43,104.49,104.41,104.42,7099.0
2018-09-25 15:05:00,104.42,104.42,104.25,104.26,8986.0,104.42,104.42,104.25,104.26,8986.0
2018-09-25 15:10:00,104.26,104.27,104.19,104.2,9700.0,104.26,104.27,104.19,104.2,9700.0
2018-09-25 15:15:00,104.2,104.3,104.19,104.26,9133.0,104.2,104.3,104.19,104.26,9133.0
2018-09-25 15:20:00,104.25,104.26,104.21,104.23,5706.0,104.25,104.26,104.21,104.23,5706.0
2018-09-25 15:25:00,104.23,104.32,104.2,104.32,10850.0,104.23,104.32,104.2,104.32,10850.0
2018-09-25 15:30:00,104.32,104.33,104.23,104.23,8055.0,104.32,104.33,104.23,104.23,8055.0
2018-09-25 15:35:00,104.24,104.62,104.22,104.53,28083.0,104.24,104.62,104.22,104.53,28083.0
2018-09-25 15:40:00,104.52,104.53,104.35,104.39,19099.0,104.52,104.53,104.35,104.39,19099.0
2018-09-25 15:45:00,104.41,104.45,104.37,104.41,23095.0,104.41,104.45,104.37,104.41,23095.0
2018-09-25 15:50:00,104.4,104.4,104.34,104.34,32303.0,104.4,104.4,104.34,104.34,32303.0
2018-09-25 15:55:00,104.34,104.35,104.22,104.34,53278.0,104.34,104.35,104.22,104.34,53278.0
2018-09-26 09:30:00,104.71,104.79,104.05,104.38,17352.0,104.71,104.79,104.05,104.38,17352.0
2018-09-26 09:35:00,104.22,104.56,103.52,103.52,18081.0,104.22,104.56,103.52,103.52,18081.0
2018-09-26 09:40:00,103.49,103.9,103.23,103.88,5209.0,103.49,103.9,103.23,103.88,5209.0
2018-09-26 09:45:00,103.74,104.02,103.53,103.97,4900.0,103.74,104.02,103.53,103.97,4900.0
2018-09-26 09:50:00,103.94,103.94,103.44,103.51,4937.0,103.94,103.94,103.44,103.51,4937.0
2018-09-26 09:55:00,103.57,103.63,103.38,103.59,5637.0,103.57,103.63,103.38,103.59,5637.0
2018-09-26 10:00:00,103.59,103.79,103.44,103.79,10772.0,103.59,103.79,103.44,103.79,10772.0
2018-09-26 10:05:00,103.82,103.95,103.5,103.5,20600.0,103.82,103.95,103.5,103.5,20600.0
2018-09-26 10:10:00,103.51,103.51,103.35,103.43,9695.0,103.51,103.51,103.35,103.43,9695.0
2018-09-26 10:15:00,103.39,103.59,103.38,103.59,5200.0,103.39,103.59,103.38,103.59,5200.0
2018-09-26 10:20:00,103.63,104.02,103.55,104.02,5576.0,103.63,104.02,103.55,104.02,5576.0
2018-09-26 10:25:00,104.02,104.22,104.02,104.17,3998.0,104.02,104.22,104.02,104.17,3998.0
2018-09-26 10:30:00,104.17,104.27,104.14,104.2,2903.0,104.17,104.27,104.14,104.2,2903.0
2018-09-26 10:35:00,104.23,104.29,104.14,104.26,7038.0,104.23,104.29,104.14,104.26,7038.0
2018-09-26 10:40:00,104.43,104.43,104.13,104.23,6515.0,104.43,104.43,104.13,104.23,6515.0
2018-09-26 10:45:00,104.23,104.3,103.85,103.85,11216.0,104.23,104.3,103.85,103.85,11216.0
2018-09-26 10:50:00,103.9,103.93,103.75,103.86,3492.0,103.9,103.93,103.75,103.86,3492.0
2018-09-26 10:55:00,103.87,103.94,103.67,103.84,7718.0,103.87,103.94,103.67,103.84,7718.0
2018-09-26 11:00:00,103.86,103.89,103.69,103.69,4125.0,103.86,103.89,103.69,103.69,4125.0
2018-09-26 11:05:00,103.8,103.85,103.68,103.69,3385.0,103.8,103.85,103.68,103.69,3385.0
2018-09-26 11:10:00,103.69,103.72,103.61,103.69,3927.0,103.69,103.72,103.61,103.69,3927.0
2018-09-26 11:15:00,103.7,103.92,103.7,103.76,3435.0,103.7,103.92,103.7,103.76,3435.0
2018-09-26 11:20:00,103.83,103.86,103.66,103.7,2850.0,103.83,103.86,103.66,103.7,2850.0
2018-09-26 11:25:00,103.66,103.92,103.59,103.92,3417.0,103.66,103.92,103.59,103.92,3417.0
2018-09-26 11:30:00,103.97,103.97,103.82,103.89,799.0,103.97,103.97,103.82,103.89,799.0
2018-09-26 11:35:00,103.9,103.93,103.81,103.9,3261.0,103.9,103.93,103.81,103.9,3261.0
2018-09-26 11:40:00,104.03,104.06,103.91,103.91,4005.0,104.03,104.06,103.91,103.91,4005.0
2018-09-26 11:45:00,103.94,104.01,103.9,103.98,3850.0,103.94,104.01,103.9,103.98,3850.0
2018-09-26 11:50:00,103.97,104.01,103.9,104.01,2800.0,103.97,104.01,103.9,104.01,2800.0
2018-09-26 11:55:00,104.06,104.16,104.01,104.16,4773.0,104.06,104.16,104.01,104.16,4773.0
2018-09-26 12:00:00,104.12,104.12,103.97,103.99,4000.0,104.12,104.12,103.97,103.99,4000.0
2018-09-26 12:05:00,104.02,104.04,103.97,103.97,1250.0,104.02,104.04,103.97,103.97,1250.0
2018-09-26 12:10:00,103.99,104.01,103.95,104.0,2600.0,103.99,104.01,103.95,104.0,2600.0
2018-09-26 12:15:00,104.06,104.07,103.97,103.97,1254.0,104.06,104.07,103.97,103.97,1254.0
2018-09-26 12:20:00,104.0,104.07,103.97,104.06,1201.0,104.0,104.07,103.97,104.06,1201.0
2018-09-26 12:25:00,104.09,104.17,104.09,104.17,2821.0,104.09,104.17,104.09,104.17,2821.0
2018-09-26 12:30:00,104.23,104.35,104.18,104.18,7041.0,104.23,104.35,104.18,104.18,7041.0
2018-09-26 12:35:00,104.15,104.19,104.11,104.19,1805.0,104.15,104.19,104.11,104.19,1805.0
2018-09-26 12:40:00,104.19,104.25,104.13,104.23,2563.0,104.19,104.25,104.13,104.23,2563.0
2018-09-26 12:45:00,104.23,104.26,104.14,104.2,18694.0,104.23,104.26,104.14,104.2,18694.0
2018-09-26 12:50:00,104.21,104.28,104.16,104.28,4190.0,104.21,104.28,104.16,104.28,4190.0
2018-09-26 12:55:00,104.27,104.3,104.19,104.21,4114.0,104.27,104.3,104.19,104.21,4114.0
2018-09-26 13:00:00,104.24,104.36,104.24,104.32,15662.0,104.24,104.36,104.24,104.32,15662.0
2018-09-26 13:05:00,104.28,104.31,104.19,104.19,1500.0,104.28,104.31,104.19,104.19,1500.0
2018-09-26 13:10:00,104.22,104.23,104.18,104.19,1855.0,104.22,104.23,104.18,104.19,1855.0
2018-09-26 13:15:00,104.22,104.25,104.21,104.22,1800.0,104.22,104.25,104.21,104.22,1800.0
2018-09-26 13:20:00,104.24,104.24,104.1,104.12,4893.0,104.24,104.24,104.1,104.12,4893.0
2018-09-26 13:25:00,104.11,104.12,103.94,103.95,5201.0,104.11,104.12,103.94,103.95,5201.0
2018-09-26 13:30:00,103.95,103.99,103.75,103.79,11040.0,103.95,103.99,103.75,103.79,11040.0
2018-09-26 13:35:00,103.76,103.94,103.74,103.77,12523.0,103.76,103.94,103.74,103.77,12523.0
2018-09-26 13:40:00,103.78,103.78,103.77,103.78,1000.0,103.78,103.78,103.77,103.78,1000.0
2018-09-26 13:45:00,103.81,103.84,103.68,103.68,3606.0,103.81,103.84,103.68,103.68,3606.0
2018-09-26 13:50:00,103.67,103.71,103.66,103.67,2865.0,103.67,103.71,103.66,103.67,2865.0
2018-09-26 13:55:00,103.71,103.85,103.71,103.85,2942.0,103.71,103.85,103.71,103.85,2942.0
2018-09-26 14:00:00,103.86,104.07,103.8,104.07,3117.0,103.86,104.07,103.8,104.07,3117.0
2018-09-26 14:05:00,104.03,104.12,104.01,104.07,3788.0,104.03,104.12,104.01,104.07,3788.0
2018-09-26 14:10:00,104.11,104.17,104.05,104.16,5162.0,104.11,104.17,104.05,104.16,5162.0
2018-09-26 14:15:00,104.18,104.46,104.16,104.38,12961.0,104.18,104.46,104.16,104.38,12961.0
2018-09-26 14:20:00,104.34,104.39,104.26,104.37,4200.0,104.34,104.39,104.26,104.37,4200.0
2018-09-26 14:25:00,104.42,104.55,104.39,104.54,10193.0,104.42,104.55,104.39,104.54,10193.0
2018-09-26 14:30:00,104.55,104.58,104.45,104.47,8710.0,104.55,104.58,104.45,104.47,8710.0
2018-09-26 14:35:00,104.48,104.61,104.45,104.55,28965.0,104.48,104.61,104.45,104.55,28965.0
2018-09-26 14:40:00,104.52,104.55,104.46,104.49,27763.0,104.52,104.55,104.46,104.49,27763.0
2018-09-26 14:45:00,104.49,104.6,104.46,104.58,58786.0,104.49,104.6,104.46,104.58,58786.0
2018-09-26 14:50:00,104.57,104.68,104.55,104.58,12678.0,104.57,104.68,104.55,104.58,12678.0
2018-09-26 14:55:00,104.57,104.64,104.51,104.56,9915.0,104.57,104.64,104.51,104.56,9915.0
2018-09-26 15:00:00,104.55,104.69,104.55,104.69,16745.0,104.55,104.69,104.55,104.69,16745.0
2018-09-26 15:05:00,104.67,104.69,104.49,104.61,17115.0,104.67,104.69,104.49,104.61,17115.0
2018-09-26 15:10:00,104.65,104.8,104.65,104.78,10273.0,104.65,104.8,104.65,104.78,10273.0
2018-09-26 15:15:00,104.76,104.95,104.74,104.89,15625.0,104.76,104.95,104.74,104.89,15625.0
2018-09-26 15:20:00,104.87,105.05,104.87,104.97,16296.0,104.87,105.05,104.87,104.97,16296.0
2018-09-26 15:25:00,104.94,105.01,104.89,104.89,11649.0,104.94,105.01,104.89,104.89,11649.0
2018-09-26 15:30:00,104.87,104.88,104.73,104.77,22213.0,104.87,104.88,104.73,104.77,22213.0
2018-09-26 15:35:00,104.78,104.96,104.74,104.84,25546.0,104.78,104.96,104.74,104.84,25546.0
2018-09-26 15:40:00,104.81,104.84,104.59,104.61,13004.0,104.81,104.84,104.59,104.61,13004.0
2018-09-26 15:45:00,104.61,104.63,104.33,104.34,23777.0,104.61,104.63,104.33,104.34,23777.0
2018-09-26 15:50:00,104.38,104.45,104.28,104.36,21322.0,104.38,104.45,104.28,104.36,21322.0
2018-09-26 15:55:00,104.39,104.48,104.32,104.46,49101.0,104.39,104.48,104.32,104.46,49101.0
2018-09-27 09:30:00,104.68,105.95,104.68,105.58,22252.0,104.68,105.95,104.68,105.58,22252.0
2018-09-27 09:35:00,105.77,105.89,105.41,105.82,2903.0,105.77,105.89,105.41,105.82,2903.0
2018-09-27 09:40:00,105.76,106.06,105.73,105.89,17664.0,105.76,106.06,105.73,105.89,17664.0
2018-09-27 09:45:00,105.87,105.89,105.66,105.71,3982.0,105.87,105.89,105.66,105.71,3982.0
2018-09-27 09:50:00,105.74,105.74,105.42,105.54,12179.0,105.74,105.74,105.42,105.54,12179.0
2018-09-27 09:55:00,105.54,105.54,105.31,105.36,7051.0,105.54,105.54,105.31,105.36,7051.0
2018-09-27 10:00:00,105.4,105.46,105.2,105.46,11063.0,105.4,105.46,105.2,105.46,11063.0
2018-09-27 10:05:00,105.5,105.54,105.44,105.54,6183.0,105.5,105.54,105.44,105.54,6183.0
2018-09-27 10:10:00,105.48,105.48,105.35,105.35,10507.0,105.48,105.48,105.35,105.35,10507.0
2018-09-27 10:15:00,105.46,105.54,105.41,105.49,5296.0,105.46,105.54,105.41,105.49,5296.0
2018-09-27 10:20:00,105.53,105.54,105.24,105.28,46800.0,105.53,105.54,105.24,105.28,46800.0
2018-09-27 10:25:00,105.24,105.44,105.09,105.1,69156.0,105.24,105.44,105.09,105.1,69156.0
2018-09-27 10:30:00,105.06,105.3,105.0,105.29,6368.0,105.06,105.3,105.0,105.29,6368.0
2018-09-27 10:35:00,105.35,105.37,105.25,105.32,6813.0,105.35,105.37,105.25,105.32,6813.0
2018-09-27 10:40:00,105.35,105.52,105.29,105.52,4900.0,105.35,105.52,105.29,105.52,4900.0
2018-09-27 10:45:00,105.51,105.54,105.37,105.45,7800.0,105.51,105.54,105.37,105.45,7800.0
2018-09-27 10:50:00,105.42,105.42,105.36,105.42,8057.0,105.42,105.42,105.36,105.42,8057.0
2018-09-27 10:55:00,105.42,105.74,105.42,105.61,12211.0,105.42,105.74,105.42,105.61,12211.0
2018-09-27 11:00:00,105.61,105.75,105.6,105.62,5000.0,105.61,105.75,105.6,105.62,5000.0
2018-09-27 11:05:00,105.61,105.7,105.53,105.54,4812.0,105.61,105.7,105.53,105.54,4812.0
2018-09-27 11:10:00,105.51,105.51,105.36,105.39,5702.0,105.51,105.51,105.36,105.39,5702.0
2018-09-27 11:15:00,105.39,105.39,105.26,105.28,52000.0,105.39,105.39,105.26,105.28,52000.0
2018-09-27 11:20:00,105.26,105.27,105.06,105.08,9133.0,105.26,105.27,105.06,105.08,9133.0
2018-09-27 11:25:00,105.08,105.13,104.85,104.88,14209.0,105.08,105.13,104.85,104.88,14209.0
2018-09-27 11:30:00,104.89,104.96,104.87,104.95,4900.0,104.89,104.96,104.87,104.95,4900.0
2018-09-27 11:35:00,104.94,105.07,104.88,105.01,21235.0,104.94,105.07,104.88,105.01,21235.0
2018-09-27 11:40:00,105.08,105.29,105.08,105.15,3700.0,105.08,105.29,105.08,105.15,3700.0
2018-09-27 11:45:00,105.2,105.21,105.11,105.11,2213.0,105.2,105.21,105.11,105.11,2213.0
2018-09-27 11:50:00,105.18,105.21,105.14,105.15,1755.0,105.18,105.21,105.14,105.15,1755.0
2018-09-27 11:55:00,105.16,105.34,105.15,105.34,1808.0,105.16,105.34,105.15,105.34,1808.0
2018-09-27 12:00:00,105.34,105.35,105.11,105.11,5835.0,105.34,105.35,105.11,105.11,5835.0
2018-09-27 12:05:00,105.17,105.17,105.01,105.15,20865.0,105.17,105.17,105.01,105.15,20865.0
2018-09-27 12:10:00,105.14,105.18,105.08,105.18,3076.0,105.14,105.18,105.08,105.18,3076.0
2018-09-27 12:15:00,105.19,105.37,105.19,105.3,2487.0,105.19,105.37,105.19,105.3,2487.0
2018-09-27 12:20:00,105.27,105.33,105.26,105.3,3139.0,105.27,105.33,105.26,105.3,3139.0
2018-09-27 12:25:00,105.28,105.44,105.28,105.4,6125.0,105.28,105.44,105.28,105.4,6125.0
2018-09-27 12:30:00,105.4,105.41,105.32,105.37,4860.0,105.4,105.41,105.32,105.37,4860.0
2018-09-27 12:35:00,105.37,105.39,105.32,105.34,4561.0,105.37,105.39,105.32,105.34,4561.0
2018-09-27 12:40:00,105.34,105.36,105.28,105.34,7120.0,105.34,105.36,105.28,105.34,7120.0
2018-09-27 12:45:00,105.35,105.48,105.34,105.48,3500.0,105.35,105.48,105.34,105.48,3500.0
2018-09-27 12:50:00,105.48,105.55,105.48,105.52,5945.0,105.48,105.55,105.48,105.52,5945.0
2018-09-27 12:55:00,105.54,105.79,105.52,105.78,8601.0,105.54,105.79,105.52,105.78,8601.0
2018-09-27 13:00:00,105.78,105.92,105.67,105.9,35168.0,105.78,105.92,105.67,105.9,35168.0
2018-09-27 13:05:00,105.91,106.02,105.89,106.02,19229.0,105.91,106.02,105.89,106.02,19229.0
2018-09-27 13:10:00,106.04,106.22,106.04,106.11,11152.0,106.04,106.22,106.04,106.11,11152.0
2018-09-27 13:15:00,106.14,106.18,106.01,106.18,7039.0,106.14,106.18,106.01,106.18,7039.0
2018-09-27 13:20:00,106.17,106.22,106.07,106.11,6500.0,106.17,106.22,106.07,106.11,6500.0
2018-09-27 13:25:00,106.11,106.19,106.11,106.16,5186.0,106.11,106.19,106.11,106.16,5186.0
2018-09-27 13:30:00,106.16,106.16,106.0,106.09,6170.0,106.16,106.16,106.0,106.09,6170.0
2018-09-27 13:35:00,106.11,106.32,106.11,106.29,4842.0,106.11,106.32,106.11,106.29,4842.0
2018-09-27 13:40:00,106.27,106.29,106.11,106.18,4530.0,106.27,106.29,106.11,106.18,4530.0
2018-09-27 13:45:00,106.16,106.22,106.15,106.19,2100.0,106.16,106.22,106.15,106.19,2100.0
2018-09-27 13:50:00,106.2,106.3,106.18,106.3,3786.0,106.2,106.3,106.18,106.3,3786.0
2018-09-27 13:55:00,106.35,106.36,106.16,106.31,14252.0,106.35,106.36,106.16,106.31,14252.0
2018-09-27 14:00:00,106.28,106.3,106.17,106.27,6704.0,106.28,106.3,106.17,106.27,6704.0
2018-09-27 14:05:00,106.28,106.32,106.17,106.31,5874.0,106.28,106.32,106.17,106.31,5874.0
2018-09-27 14:10:00,106.3,106.34,106.27,106.29,3734.0,106.3,106.34,106.27,106.29,3734.0
2018-09-27 14:15:00,106.31,106.34,106.29,106.29,2926.0,106.31,106.34,106.29,106.29,2926.0
2018-09-27 14:20:00,106.3,106.36,106.26,106.32,9382.0,106.3,106.36,106.26,106.32,9382.0
2018-09-27 14:25:00,106.3,106.43,106.28,106.43,4848.0,106.3,106.43,106.28,106.43,4848.0
2018-09-27 14:30:00,106.41,106.74,106.29,106.29,20031.0,106.41,106.74,106.29,106.29,20031.0
2018-09-27 14:35:00,106.26,106.31,106.18,106.3,6647.0,106.26,106.31,106.18,106.3,6647.0
2018-09-27 14:40:00,106.3,106.35,106.27,106.33,2443.0,106.3,106.35,106.27,106.33,2443.0
2018-09-27 14:45:00,106.29,106.35,106.16,106.28,3942.0,106.29,106.35,106.16,106.28,3942.0
2018-09-27 14:50:00,106.25,106.39,106.24,106.37,5600.0,106.25,106.39,106.24,106.37,5600.0
2018-09-27 14:55:00,106.39,106.42,106.3,106.33,3953.0,106.39,106.42,106.3,106.33,3953.0
2018-09-27 15:00:00,106.35,106.42,106.34,106.36,3200.0,106.35,106.42,106.34,106.36,3200.0
2018-09-27 15:05:00,106.35,106.59,106.35,106.45,11655.0,106.35,106.59,106.35,106.45,11655.0
2018-09-27 15:10:00,106.45,106.45,106.32,106.37,3900.0,106.45,106.45,106.32,106.37,3900.0
2018-09-27 15:15:00,106.34,106.42,106.34,106.39,2594.0,106.34,106.42,106.34,106.39,2594.0
2018-09-27 15:20:00,106.38,106.48,106.38,106.47,11885.0,106.38,106.48,106.38,106.47,11885.0
2018-09-27 15:25:00,106.48,106.54,106.47,106.52,13836.0,106.48,106.54,106.47,106.52,13836.0
2018-09-27 15:30:00,106.53,106.74,106.49,106.57,22402.0,106.53,106.74,106.49,106.57,22402.0
2018-09-27 15:35:00,106.57,106.58,106.5,106.55,9733.0,106.57,106.58,106.5,106.55,9733.0
2018-09-27 15:40:00,106.54,106.57,106.5,106.57,10909.0,106.54,106.57,106.5,106.57,10909.0
2018-09-27 15:45:00,106.57,106.67,106.55,106.65,34351.0,106.57,106.67,106.55,106.65,34351.0
2018-09-27 15:50:00,106.65,106.68,106.53,106.53,29248.0,106.65,106.68,106.53,106.53,29248.0
2018-09-27 15:55:00,106.56,106.85,106.53,106.67,103864.0,106.56,106.85,106.53,106.67,103864.0
2018-09-28 09:30:00,106.5,107.84,106.5,107.67,25507.0,106.5,107.84,106.5,107.67,25507.0
2018-09-28 09:35:00,107.38,107.97,107.38,107.76,9084.0,107.38,107.97,107.38,107.76,9084.0
2018-09-28 09:40:00,107.81,108.31,107.73,107.87,22572.0,107.81,108.31,107.73,107.87,22572.0
2018-09-28 09:45:00,107.9,108.18,107.72,108.07,13357.0,107.9,108.18,107.72,108.07,13357.0
2018-09-28 09:50:00,108.06,108.14,107.75,107.77,6230.0,108.06,108.14,107.75,107.77,6230.0
2018-09-28 09:55:00,108.01,108.15,107.62,108.15,5500.0,108.01,108.15,107.62,108.15,5500.0
2018-09-28 10:00:00,107.96,108.29,107.93,108.29,9742.0,107.96,108.29,107.93,108.29,9742.0
2018-09-28 10:05:00,108.2,108.2,108.02,108.08,5400.0,108.2,108.2,108.02,108.08,5400.0
2018-09-28 10:10:00,108.02,108.13,107.83,108.01,10057.0,108.02,108.13,107.83,108.01,10057.0
2018-09-28 10:15:00,108.05,108.26,108.02,108.19,9568.0,108.05,108.26,108.02,108.19,9568.0
2018-09-28 10:20:00,108.26,108.37,108.14,108.19,14826.0,108.26,108.37,108.14,108.19,14826.0
2018-09-28 10:25:00,108.2,108.61,108.2,108.57,11202.0,108.2,108.61,108.2,108.57,11202.0
2018-09-28 10:30:00,108.57,108.72,108.32,108.44,19440.0,108.57,108.72,108.32,108.44,19440.0
2018-09-28 10:35:00,108.45,108.46,108.25,108.42,4905.0,108.45,108.46,108.25,108.42,4905.0
2018-09-28 10:40:00,108.41,108.47,108.2,108.32,5000.0,108.41,108.47,108.2,108.32,5000.0
2018-09-28 10:45:00,108.34,108.38,108.13,108.18,9613.0,108.34,108.38,108.13,108.18,9613.0
2018-09-28 10:50:00,108.18,108.41,108.18,108.3,18531.0,108.18,108.41,108.18,108.3,18531.0
2018-09-28 10:55:00,108.3,108.54,108.26,108.54,8352.0,108.3,108.54,108.26,108.54,8352.0
2018-09-28 11:00:00,108.55,108.7,108.5,108.5,8279.0,108.55,108.7,108.5,108.5,8279.0
2018-09-28 11:05:00,108.47,108.76,108.39,108.7,12132.0,108.47,108.76,108.39,108.7,12132.0
2018-09-28 11:10:00,108.71,108.98,108.67,108.89,31396.0,108.71,108.98,108.67,108.89,31396.0
2018-09-28 11:15:00,108.87,109.0,108.75,109.0,14697.0,108.87,109.0,108.75,109.0,14697.0
2018-09-28 11:20:00,109.02,109.05,108.63,108.85,11927.0,109.02,109.05,108.63,108.85,11927.0
2018-09-28 11:25:00,108.79,108.8,108.62,108.62,7750.0,108.79,108.8,108.62,108.62,7750.0
2018-09-28 11:30:00,108.65,108.78,108.48,108.54,10424.0,108.65,108.78,108.48,108.54,10424.0
2018-09-28 11:35:00,108.59,108.59,108.17,108.23,17712.0,108.59,108.59,108.17,108.23,17712.0
2018-09-28 11:40:00,108.2,108.41,108.19,108.3,8243.0,108.2,108.41,108.19,108.3,8243.0
2018-09-28 11:45:00,108.27,108.61,108.27,108.58,8400.0,108.27,108.61,108.27,108.58,8400.0
2018-09-28 11:50:00,108.6,108.6,108.35,108.36,8510.0,108.6,108.6,108.35,108.36,8510.0
2018-09-28 11:55:00,108.41,108.45,108.15,108.18,12717.0,108.41,108.45,108.15,108.18,12717.0
2018-09-28 12:00:00,108.15,108.35,108.04,108.35,5034.0,108.15,108.35,108.04,108.35,5034.0
2018-09-28 12:05:00,108.34,108.38,108.23,108.23,9732.0,108.34,108.38,108.23,108.23,9732.0
2018-09-28 12:10:00,108.22,108.41,108.22,108.36,2580.0,108.22,108.41,108.22,108.36,2580.0
2018-09-28 12:15:00,108.44,108.51,108.41,108.42,25783.0,108.44,108.51,108.41,108.42,25783.0
2018-09-28 12:20:00,108.41,108.44,108.19,108.19,50351.0,108.41,108.44,108.19,108.19,50351.0
2018-09-28 12:25:00,108.22,108.24,108.02,108.16,17507.0,108.22,108.24,108.02,108.16,17507.0
2018-09-28 12:30:00,108.1,108.34,108.1,108.27,8251.0,108.1,108.34,108.1,108.27,8251.0
2018-09-28 12:35:00,108.23,108.41,108.19,108.41,7746.0,108.23,108.41,108.19,108.41,7746.0
2018-09-28 12:40:00,108.39,108.82,108.39,108.66,28006.0,108.39,108.82,108.39,108.66,28006.0
2018-09-28 12:45:00,108.66,108.66,108.37,108.53,8778.0,108.66,108.66,108.37,108.53,8778.0
2018-09-28 12:50:00,108.53,108.84,108.46,108.84,9151.0,108.53,108.84,108.46,108.84,9151.0
2018-09-28 12:55:00,108.76,108.83,108.58,108.75,7940.0,108.76,108.83,108.58,108.75,7940.0
2018-09-28 13:00:00,108.78,108.9,108.6,108.73,11428.0,108.78,108.9,108.6,108.73,11428.0
2018-09-28 13:05:00,108.7,108.75,108.59,108.66,15000.0,108.7,108.75,108.59,108.66,15000.0
2018-09-28 13:10:00,108.6,108.61,108.48,108.53,16797.0,108.6,108.61,108.48,108.53,16797.0
2018-09-28 13:15:00,108.5,108.57,108.48,108.53,5750.0,108.5,108.57,108.48,108.53,5750.0
2018-09-28 13:20:00,108.54,108.58,108.46,108.46,7255.0,108.54,108.58,108.46,108.46,7255.0
2018-09-28 13:25:00,108.46,108.65,108.45,108.6,2863.0,108.46,108.65,108.45,108.6,2863.0
2018-09-28 13:30:00,108.57,108.67,108.56,108.61,5158.0,108.57,108.67,108.56,108.61,5158.0
2018-09-28 13:35:00,108.61,108.67,108.55,108.56,4600.0,108.61,108.67,108.55,108.56,4600.0
2018-09-28 13:40:00,108.61,108.63,108.55,108.59,3200.0,108.61,108.63,108.55,108.59,3200.0
2018-09-28 13:45:00,108.56,108.63,108.55,108.61,6000.0,108.56,108.63,108.55,108.61,6000.0
2018-09-28 13:50:00,108.62,108.72,108.53,108.58,17102.0,108.62,108.72,108.53,108.58,17102.0
2018-09-28 13:55:00,108.55,108.57,108.2,108.37,17302.0,108.55,108.57,108.2,108.37,17302.0
2018-09-28 14:00:00,108.36,108.39,108.23,108.32,5031.0,108.36,108.39,108.23,108.32,5031.0
2018-09-28 14:05:00,108.3,108.35,108.21,108.28,7203.0,108.3,108.35,108.21,108.28,7203.0
2018-09-28 14:10:00,108.27,108.27,108.04,108.04,5800.0,108.27,108.27,108.04,108.04,5800.0
2018-09-28 14:15:00,108.0,108.23,108.0,108.21,10193.0,108.0,108.23,108.0,108.21,10193.0
2018-09-28 14:20:00,108.22,108.3,108.22,108.26,9629.0,108.22,108.3,108.22,108.26,9629.0
2018-09-28 14:25:00,108.29,108.4,108.29,108.35,5200.0,108.29,108.4,108.29,108.35,5200.0
2018-09-28 14:30:00,108.36,108.5,108.3,108.44,10723.0,108.36,108.5,108.3,108.44,10723.0
2018-09-28 14:35:00,108.41,108.49,108.38,108.48,7792.0,108.41,108.49,108.38,108.48,7792.0
2018-09-28 14:40:00,108.48,108.5,108.34,108.49,8232.0,108.48,108.5,108.34,108.49,8232.0
2018-09-28 14:45:00,108.5,108.56,108.45,108.51,5804.0,108.5,108.56,108.45,108.51,5804.0
2018-09-28 14:50:00,108.54,108.59,108.44,108.45,7171.0,108.54,108.59,108.44,108.45,7171.0
2018-09-28 14:55:00,108.47,108.55,108.44,108.47,6126.0,108.47,108.55,108.44,108.47,6126.0
2018-09-28 15:00:00,108.48,108.64,108.45,108.6,12966.0,108.48,108.64,108.45,108.6,12966.0
2018-09-28 15:05:00,108.59,108.84,108.58,108.81,12627.0,108.59,108.84,108.58,108.81,12627.0
2018-09-28 15:10:00,108.81,108.87,108.61,108.67,15973.0,108.81,108.87,108.61,108.67,15973.0
2018-09-28 15:15:00,108.66,108.73,108.63,108.67,12341.0,108.66,108.73,108.63,108.67,12341.0
2018-09-28 15:20:00,108.68,108.77,108.61,108.69,11077.0,108.68,108.77,108.61,108.69,11077.0
2018-09-28 15:25:00,108.68,108.76,108.6,108.63,9861.0,108.68,108.76,108.6,108.63,9861.0
2018-09-28 15:30:00,108.65,108.69,108.52,108.65,31520.0,108.65,108.69,108.52,108.65,31520.0
2018-09-28 15:35:00,108.66,108.71,108.65,108.68,24950.0,108.66,108.71,108.65,108.68,24950.0
2018-09-28 15:40:00,108.68,108.74,108.54,108.57,29768.0,108.68,108.74,108.54,108.57,29768.0
2018-09-28 15:45:00,108.58,108.87,108.58,108.76,37893.0,108.58,108.87,108.58,108.76,37893.0
2018-09-28 15:50:00,108.76,108.86,108.71,108.83,60952.0,108.76,108.86,108.71,108.83,60952.0
2018-09-28 15:55:00,108.84,108.95,108.79,108.87,111767.0,108.84,108.95,108.79,108.87,111767.0
2018-10-01 09:30:00,107.49,107.99,107.17,107.66,58030.0,107.49,107.99,107.17,107.66,58030.0
2018-10-01 09:35:00,107.55,108.2,107.54,108.18,15326.0,107.55,108.2,107.54,108.18,15326.0
2018-10-01 09:40:00,108.22,108.53,108.05,108.33,10764.0,108.22,108.53,108.05,108.33,10764.0
2018-10-01 09:45:00,108.31,108.55,108.16,108.16,11185.0,108.31,108.55,108.16,108.16,11185.0
2018-10-01 09:50:00,108.07,108.07,107.65,107.78,20505.0,108.07,108.07,107.65,107.78,20505.0
2018-10-01 09:55:00,107.76,108.0,107.54,107.67,19087.0,107.76,108.0,107.54,107.67,19087.0
2018-10-01 10:00:00,107.62,107.62,107.16,107.31,18344.0,107.62,107.62,107.16,107.31,18344.0
2018-10-01 10:05:00,107.3,107.44,107.0,107.1,43643.0,107.3,107.44,107.0,107.1,43643.0
2018-10-01 10:10:00,107.09,107.22,107.04,107.06,22554.0,107.09,107.22,107.04,107.06,22554.0
2018-10-01 10:15:00,107.05,107.24,106.89,107.01,39357.0,107.05,107.24,106.89,107.01,39357.0
2018-10-01 10:20:00,107.02,107.11,106.7,107.11,30848.0,107.02,107.11,106.7,107.11,30848.0
2018-10-01 10:25:00,107.11,107.21,106.92,107.01,16987.0,107.11,107.21,106.92,107.01,16987.0
2018-10-01 10:30:00,107.01,107.15,106.89,107.14,13461.0,107.01,107.15,106.89,107.14,13461.0
2018-10-01 10:35:00,107.14,107.18,106.7,106.7,8756.0,107.14,107.18,106.7,106.7,8756.0
2018-10-01 10:40:00,106.76,106.76,106.39,106.59,13342.0,106.76,106.76,106.39,106.59,13342.0
2018-10-01 10:45:00,106.59,106.83,106.58,106.78,14762.0,106.59,106.83,106.58,106.78,14762.0
2018-10-01 10:50:00,106.78,106.88,106.75,106.79,18670.0,106.78,106.88,106.75,106.79,18670.0
2018-10-01 10:55:00,106.81,106.9,106.68,106.73,15400.0,106.81,106.9,106.68,106.73,15400.0
2018-10-01 11:00:00,106.72,106.73,106.58,106.58,15609.0,106.72,106.73,106.58,106.58,15609.0
2018-10-01 11:05:00,106.6,106.62,106.32,106.39,14272.0,106.6,106.62,106.32,106.39,14272.0
2018-10-01 11:10:00,106.44,106.63,106.39,106.58,12654.0,106.44,106.63,106.39,106.58,12654.0
2018-10-01 11:15:00,106.57,106.63,106.42,106.49,12978.0,106.57,106.63,106.42,106.49,12978.0
2018-10-01 11:20:00,106.51,106.83,106.51,106.77,16153.0,106.51,106.83,106.51,106.77,16153.0
2018-10-01 11:25:00,106.78,106.95,106.67,106.94,10543.0,106.78,106.95,106.67,106.94,10543.0
2018-10-01 11:30:00,106.87,107.09,106.75,106.96,14056.0,106.87,107.09,106.75,106.96,14056.0
2018-10-01 11:35:00,106.88,107.03,106.88,107.01,7720.0,106.88,107.03,106.88,107.01,7720.0
2018-10-01 11:40:00,107.03,107.59,107.03,107.51,20455.0,107.03,107.59,107.03,107.51,20455.0
2018-10-01 11:45:00,107.54,107.68,107.34,107.52,14713.0,107.54,107.68,107.34,107.52,14713.0
2018-10-01 11:50:00,107.55,107.6,107.33,107.45,18201.0,107.55,107.6,107.33,107.45,18201.0
2018-10-01 11:55:00,107.45,107.52,107.24,107.39,35880.0,107.45,107.52,107.24,107.39,35880.0
2018-10-01 12:00:00,107.37,107.47,107.25,107.32,25063.0,107.37,107.47,107.25,107.32,25063.0
2018-10-01 12:05:00,107.35,107.48,107.29,107.34,19909.0,107.35,107.48,107.29,107.34,19909.0
2018-10-01 12:10:00,107.34,107.52,107.34,107.52,8280.0,107.34,107.52,107.34,107.52,8280.0
2018-10-01 12:15:00,107.49,107.58,107.39,107.48,7400.0,107.49,107.58,107.39,107.48,7400.0
2018-10-01 12:20:00,107.52,107.52,107.27,107.5,21447.0,107.52,107.52,107.27,107.5,21447.0
2018-10-01 12:25:00,107.51,107.51,107.34,107.34,7601.0,107.51,107.51,107.34,107.34,7601.0
2018-10-01 12:30:00,107.35,107.43,107.29,107.4,14116.0,107.35,107.43,107.29,107.4,14116.0
2018-10-01 12:35:00,107.33,107.39,107.33,107.37,6408.0,107.33,107.39,107.33,107.37,6408.0
2018-10-01 12:40:00,107.37,107.37,106.76,106.76,6485.0,107.37,107.37,106.76,106.76,6485.0
2018-10-01 12:45:00,106.77,106.94,106.65,106.94,7412.0,106.77,106.94,106.65,106.94,7412.0
2018-10-01 12:50:00,106.95,106.95,106.62,106.63,3050.0,106.95,106.95,106.62,106.63,3050.0
2018-10-01 12:55:00,106.64,106.73,106.55,106.72,10359.0,106.64,106.73,106.55,106.72,10359.0
2018-10-01 13:00:00,106.72,106.85,106.71,106.72,6624.0,106.72,106.85,106.71,106.72,6624.0
2018-10-01 13:05:00,106.77,106.86,106.67,106.67,13182.0,106.77,106.86,106.67,106.67,13182.0
2018-10-01 13:10:00,106.73,106.75,106.61,106.61,4244.0,106.73,106.75,106.61,106.61,4244.0
2018-10-01 13:15:00,106.55,106.84,106.53,106.84,8216.0,106.55,106.84,106.53,106.84,8216.0
2018-10-01 13:20:00,106.83,106.87,106.79,106.83,4822.0,106.83,106.87,106.79,106.83,4822.0
2018-10-01 13:25:00,106.86,106.88,106.75,106.8,4786.0,106.86,106.88,106.75,106.8,4786.0
2018-10-01 13:30:00,106.8,106.8,106.68,106.72,8450.0,106.8,106.8,106.68,106.72,8450.0
2018-10-01 13:35:00,106.76,106.85,106.69,106.7,3947.0,106.76,106.85,106.69,106.7,3947.0
2018-10-01 13:40:00,106.68,106.89,106.68,106.89,8164.0,106.68,106.89,106.68,106.89,8164.0
2018-10-01 13:45:00,106.82,106.82,106.68,106.7,6433.0,106.82,106.82,106.68,106.7,6433.0
2018-10-01 13:50:00,106.72,106.73,106.48,106.63,104047.0,106.72,106.73,106.48,106.63,104047.0
2018-10-01 13:55:00,106.67,106.68,106.46,106.59,33048.0,106.67,106.68,106.46,106.59,33048.0
2018-10-01 14:00:00,106.55,106.57,106.27,106.41,14455.0,106.55,106.57,106.27,106.41,14455.0
2018-10-01 14:05:00,106.42,106.45,106.18,106.32,6407.0,106.42,106.45,106.18,106.32,6407.0
2018-10-01 14:10:00,106.32,106.42,106.14,106.18,22694.0,106.32,106.42,106.14,106.18,22694.0
2018-10-01 14:15:00,106.12,106.15,105.95,105.96,5547.0,106.12,106.15,105.95,105.96,5547.0
2018-10-01 14:20:00,105.95,105.95,105.84,105.88,10262.0,105.95,105.95,105.84,105.88,10262.0
2018-10-01 14:25:00,105.85,105.85,105.74,105.82,10079.0,105.85,105.85,105.74,105.82,10079.0
2018-10-01 14:30:00,105.81,105.91,105.61,105.64,11008.0,105.81,105.91,105.61,105.64,11008.0
2018-10-01 14:35:00,105.67,105.74,105.59,105.73,12247.0,105.67,105.74,105.59,105.73,12247.0
2018-10-01 14:40:00,105.81,105.87,105.68,105.86,6729.0,105.81,105.87,105.68,105.86,6729.0
2018-10-01 14:45:00,105.84,105.92,105.79,105.89,4667.0,105.84,105.92,105.79,105.89,4667.0
2018-10-01 14:50:00,105.89,106.0,105.88,105.96,9288.0,105.89,106.0,105.88,105.96,9288.0
2018-10-01 14:55:00,105.95,106.01,105.9,105.96,7649.0,105.95,106.01,105.9,105.96,7649.0
2018-10-01 15:00:00,105.98,106.04,105.94,105.95,9690.0,105.98,106.04,105.94,105.95,9690.0
2018-10-01 15:05:00,105.97,106.04,105.96,106.01,10436.0,105.97,106.04,105.96,106.01,10436.0
2018-10-01 15:10:00,106.02,106.03,105.95,105.96,7398.0,106.02,106.03,105.95,105.96,7398.0
2018-10-01 15:15:00,105.95,106.01,105.88,105.98,6436.0,105.95,106.01,105.88,105.98,6436.0
2018-10-01 15:20:00,105.96,105.96,105.86,105.89,11516.0,105.96,105.96,105.86,105.89,11516.0
2018-10-01 15:25:00,105.89,105.9,105.63,105.68,20185.0,105.89,105.9,105.63,105.68,20185.0
2018-10-01 15:30:00,105.68,105.73,105.48,105.58,11909.0,105.68,105.73,105.48,105.58,11909.0
2018-10-01 15:35:00,105.58,105.65,105.45,105.6,24647.0,105.58,105.65,105.45,105.6,24647.0
2018-10-01 15:40:00,105.58,105.62,105.54,105.58,21239.0,105.58,105.62,105.54,105.58,21239.0
2018-10-01 15:45:00,105.59,105.62,105.56,105.59,20604.0,105.59,105.62,105.56,105.59,20604.0
2018-10-01 15:50:00,105.58,105.67,105.18,105.26,52185.0,105.58,105.67,105.18,105.26,52185.0
2018-10-01 15:55:00,105.27,105.4,105.2,105.21,104694.0,105.27,105.4,105.2,105.21,104694.0
2018-10-02 09:30:00,105.35,106.1,104.53,105.73,42490.0,105.35,106.1,104.53,105.73,42490.0
2018-10-02 09:35:00,105.72,105.72,104.52,104.57,7729.0,105.72,105.72,104.52,104.57,7729.0
2018-10-02 09:40:00,104.69,105.18,104.33,105.18,7286.0,104.69,105.18,104.33,105.18,7286.0
2018-10-02 09:45:00,105.26,105.29,105.12,105.13,7142.0,105.26,105.29,105.12,105.13,7142.0
2018-10-02 09:50:00,105.25,105.44,105.07,105.07,4286.0,105.25,105.44,105.07,105.07,4286.0
2018-10-02 09:55:00,105.15,105.38,105.07,105.29,9666.0,105.15,105.38,105.07,105.29,9666.0
2018-10-02 10:00:00,105.26,105.6,105.25,105.58,3300.0,105.26,105.6,105.25,105.58,3300.0
2018-10-02 10:05:00,105.6,105.6,105.06,105.06,11281.0,105.6,105.6,105.06,105.06,11281.0
2018-10-02 10:10:00,105.15,105.26,104.92,104.92,6560.0,105.15,105.26,104.92,104.92,6560.0
2018-10-02 10:15:00,105.06,105.26,104.99,105.23,6751.0,105.06,105.26,104.99,105.23,6751.0
2018-10-02 10:20:00,105.19,105.37,105.07,105.37,24020.0,105.19,105.37,105.07,105.37,24020.0
2018-10-02 10:25:00,105.55,105.7,105.37,105.66,8757.0,105.55,105.7,105.37,105.66,8757.0
2018-10-02 10:30:00,105.7,105.91,105.62,105.91,5820.0,105.7,105.91,105.62,105.91,5820.0
2018-10-02 10:35:00,105.97,106.08,105.6,105.61,8652.0,105.97,106.08,105.6,105.61,8652.0
2018-10-02 10:40:00,105.61,105.72,105.57,105.61,5971.0,105.61,105.72,105.57,105.61,5971.0
2018-10-02 10:45:00,105.53,105.71,105.49,105.7,5012.0,105.53,105.71,105.49,105.7,5012.0
2018-10-02 10:50:00,105.72,105.82,105.58,105.58,6350.0,105.72,105.82,105.58,105.58,6350.0
2018-10-02 10:55:00,105.56,105.6,105.32,105.38,6200.0,105.56,105.6,105.32,105.38,6200.0
2018-10-02 11:00:00,105.33,105.37,105.2,105.2,8046.0,105.33,105.37,105.2,105.2,8046.0
2018-10-02 11:05:00,105.25,105.5,105.2,105.45,7332.0,105.25,105.5,105.2,105.45,7332.0
2018-10-02 11:10:00,105.47,105.66,105.47,105.66,3493.0,105.47,105.66,105.47,105.66,3493.0
2018-10-02 11:15:00,105.59,105.69,105.48,105.48,7172.0,105.59,105.69,105.48,105.48,7172.0
2018-10-02 11:20:00,105.53,105.78,105.52,105.66,10903.0,105.53,105.78,105.52,105.66,10903.0
2018-10-02 11:25:00,105.61,105.66,105.34,105.36,5050.0,105.61,105.66,105.34,105.36,5050.0
2018-10-02 11:30:00,105.39,105.52,105.37,105.41,5147.0,105.39,105.52,105.37,105.41,5147.0
2018-10-02 11:35:00,105.41,105.41,105.21,105.28,6171.0,105.41,105.41,105.21,105.28,6171.0
2018-10-02 11:40:00,105.3,105.49,105.27,105.45,4415.0,105.3,105.49,105.27,105.45,4415.0
2018-10-02 11:45:00,105.42,105.43,105.23,105.34,23086.0,105.42,105.43,105.23,105.34,23086.0
2018-10-02 11:50:00,105.36,105.39,105.18,105.2,8081.0,105.36,105.39,105.18,105.2,8081.0
2018-10-02 11:55:00,105.26,105.3,105.17,105.22,6840.0,105.26,105.3,105.17,105.22,6840.0
2018-10-02 12:00:00,105.25,105.3,105.13,105.14,7240.0,105.25,105.3,105.13,105.14,7240.0
2018-10-02 12:05:00,105.14,105.19,105.05,105.18,7975.0,105.14,105.19,105.05,105.18,7975.0
2018-10-02 12:10:00,105.17,105.17,104.99,105.02,4148.0,105.17,105.17,104.99,105.02,4148.0
2018-10-02 12:15:00,105.02,105.09,104.98,105.06,5027.0,105.02,105.09,104.98,105.06,5027.0
2018-10-02 12:20:00,105.0,105.01,104.91,104.91,6314.0,105.0,105.01,104.91,104.91,6314.0
2018-10-02 12:25:00,104.96,105.0,104.88,104.92,5892.0,104.96,105.0,104.88,104.92,5892.0
2018-10-02 12:30:00,104.93,105.06,104.92,105.06,3543.0,104.93,105.06,104.92,105.06,3543.0
2018-10-02 12:35:00,105.04,105.26,105.04,105.09,12118.0,105.04,105.26,105.04,105.09,12118.0
2018-10-02 12:40:00,105.12,105.18,104.94,105.0,8220.0,105.12,105.18,104.94,105.0,8220.0
2018-10-02 12:45:00,105.01,105.02,104.88,104.88,3068.0,105.01,105.02,104.88,104.88,3068.0
2018-10-02 12:50:00,104.88,104.9,104.68,104.74,8296.0,104.88,104.9,104.68,104.74,8296.0
2018-10-02 12:55:00,104.78,104.89,104.65,104.89,4300.0,104.78,104.89,104.65,104.89,4300.0
2018-10-02 13:00:00,104.87,105.05,104.84,104.95,8104.0,104.87,105.05,104.84,104.95,8104.0
2018-10-02 13:05:00,104.92,104.92,104.77,104.77,5038.0,104.92,104.92,104.77,104.77,5038.0
2018-10-02 13:10:00,104.84,104.95,104.79,104.9,5493.0,104.84,104.95,104.79,104.9,5493.0
2018-10-02 13:15:00,104.84,105.0,104.79,105.0,3078.0,104.84,105.0,104.79,105.0,3078.0
2018-10-02 13:20:00,104.95,105.0,104.88,104.93,6409.0,104.95,105.0,104.88,104.93,6409.0
2018-10-02 13:25:00,104.9,104.93,104.79,104.85,4005.0,104.9,104.93,104.79,104.85,4005.0
2018-10-02 13:30:00,104.89,105.03,104.89,104.96,6525.0,104.89,105.03,104.89,104.96,6525.0
2018-10-02 13:35:00,104.94,105.07,104.94,104.99,5795.0,104.94,105.07,104.94,104.99,5795.0
2018-10-02 13:40:00,105.0,105.07,104.96,104.97,6029.0,105.0,105.07,104.96,104.97,6029.0
2018-10-02 13:45:00,104.97,105.0,104.93,104.93,5173.0,104.97,105.0,104.93,104.93,5173.0
2018-10-02 13:50:00,104.96,104.99,104.87,104.87,5233.0,104.96,104.99,104.87,104.87,5233.0
2018-10-02 13:55:00,104.87,104.93,104.77,104.84,6991.0,104.87,104.93,104.77,104.84,6991.0
2018-10-02 14:00:00,104.8,104.84,104.76,104.76,6267.0,104.8,104.84,104.76,104.76,6267.0
2018-10-02 14:05:00,104.84,104.84,104.76,104.77,5682.0,104.84,104.84,104.76,104.77,5682.0
2018-10-02 14:10:00,104.77,104.82,104.67,104.68,6200.0,104.77,104.82,104.67,104.68,6200.0
2018-10-02 14:15:00,104.65,104.7,104.62,104.65,3300.0,104.65,104.7,104.62,104.65,3300.0
2018-10-02 14:20:00,104.67,104.8,104.67,104.71,5904.0,104.67,104.8,104.67,104.71,5904.0
2018-10-02 14:25:00,104.7,104.77,104.62,104.68,7956.0,104.7,104.77,104.62,104.68,7956.0
2018-10-02 14:30:00,104.65,104.69,104.57,104.59,4826.0,104.65,104.69,104.57,104.59,4826.0
2018-10-02 14:35:00,104.59,104.63,104.41,104.51,8980.0,104.59,104.63,104.41,104.51,8980.0
2018-10-02 14:40:00,104.53,104.6,104.37,104.39,12240.0,104.53,104.6,104.37,104.39,12240.0
2018-10-02 14:45:00,104.37,104.43,104.32,104.38,7300.0,104.37,104.43,104.32,104.38,7300.0
2018-10-02 14:50:00,104.39,104.43,104.24,104.24,8075.0,104.39,104.43,104.24,104.24,8075.0
2018-10-02 14:55:00,104.22,104.43,104.19,104.41,12139.0,104.22,104.43,104.19,104.41,12139.0
2018-10-02 15:00:00,104.37,104.37,103.9,103.9,13749.0,104.37,104.37,103.9,103.9,13749.0
2018-10-02 15:05:00,103.87,103.89,103.69,103.78,21656.0,103.87,103.89,103.69,103.78,21656.0
2018-10-02 15:10:00,103.8,103.97,103.79,103.97,14655.0,103.8,103.97,103.79,103.97,14655.0
2018-10-02 15:15:00,103.95,103.95,103.38,103.5,32017.0,103.95,103.95,103.38,103.5,32017.0
2018-10-02 15:20:00,103.52,103.64,103.49,103.55,28507.0,103.52,103.64,103.49,103.55,28507.0
2018-10-02 15:25:00,103.57,103.68,103.36,103.45,29989.0,103.57,103.68,103.36,103.45,29989.0
2018-10-02 15:30:00,103.43,103.48,103.28,103.34,33946.0,103.43,103.48,103.28,103.34,33946.0
2018-10-02 15:35:00,103.33,103.36,103.19,103.26,25513.0,103.33,103.36,103.19,103.26,25513.0
2018-10-02 15:40:00,103.26,103.45,103.23,103.35,25925.0,103.26,103.45,103.23,103.35,25925.0
2018-10-02 15:45:00,103.39,103.52,103.22,103.38,58552.0,103.39,103.52,103.22,103.38,58552.0
2018-10-02 15:50:00,103.37,103.37,103.15,103.2,74362.0,103.37,103.37,103.15,103.2,74362.0
2018-10-02 15:55:00,103.2,103.27,103.1,103.19,145476.0,103.2,103.27,103.1,103.19,145476.0
2018-10-03 09:30:00,103.2,103.29,101.6,102.86,43390.0,103.2,103.29,101.6,102.86,43390.0
2018-10-03 09:35:00,102.84,103.11,100.75,101.07,53510.0,102.84,103.11,100.75,101.07,53510.0
2018-10-03 09:40:00,101.04,102.61,101.04,102.47,15373.0,101.04,102.61,101.04,102.47,15373.0
2018-10-03 09:45:00,102.48,102.64,102.37,102.47,15188.0,102.48,102.64,102.37,102.47,15188.0
2018-10-03 09:50:00,102.58,103.06,102.37,102.71,10300.0,102.58,103.06,102.37,102.71,10300.0
2018-10-03 09:55:00,102.73,102.82,102.19,102.46,29597.0,102.73,102.82,102.19,102.46,29597.0
2018-10-03 10:00:00,102.59,103.03,102.52,102.75,54176.0,102.59,103.03,102.52,102.75,54176.0
2018-10-03 10:05:00,102.77,102.96,102.53,102.8,15986.0,102.77,102.96,102.53,102.8,15986.0
2018-10-03 10:10:00,102.75,103.56,102.75,103.56,11645.0,102.75,103.56,102.75,103.56,11645.0
2018-10-03 10:15:00,103.5,103.54,103.11,103.17,11399.0,103.5,103.54,103.11,103.17,11399.0
2018-10-03 10:20:00,103.17,103.53,102.96,103.01,11435.0,103.17,103.53,102.96,103.01,11435.0
2018-10-03 10:25:00,103.0,103.07,102.83,102.99,8699.0,103.0,103.07,102.83,102.99,8699.0
2018-10-03 10:30:00,102.98,103.5,102.98,103.39,5532.0,102.98,103.5,102.98,103.39,5532.0
2018-10-03 10:35:00,103.33,103.33,102.93,102.93,9254.0,103.33,103.33,102.93,102.93,9254.0
2018-10-03 10:40:00,102.93,103.19,102.88,103.08,10966.0,102.93,103.19,102.88,103.08,10966.0
2018-10-03 10:45:00,103.13,103.23,102.85,103.0,18087.0,103.13,103.23,102.85,103.0,18087.0
2018-10-03 10:50:00,103.0,103.08,102.64,102.75,34050.0,103.0,103.08,102.64,102.75,34050.0
2018-10-03 10:55:00,102.75,102.88,102.37,102.53,22235.0,102.75,102.88,102.37,102.53,22235.0
2018-10-03 11:00:00,102.71,102.72,102.28,102.45,9364.0,102.71,102.72,102.28,102.45,9364.0
2018-10-03 11:05:00,102.47,102.72,102.47,102.71,3917.0,102.47,102.72,102.47,102.71,3917.0
2018-10-03 11:10:00,102.64,103.0,102.57,102.93,7578.0,102.64,103.0,102.57,102.93,7578.0
2018-10-03 11:15:00,102.95,103.52,102.95,103.52,8181.0,102.95,103.52,102.95,103.52,8181.0
2018-10-03 11:20:00,103.52,103.68,103.34,103.64,10470.0,103.52,103.68,103.34,103.64,10470.0
2018-10-03 11:25:00,103.64,103.65,103.51,103.6,4500.0,103.64,103.65,103.51,103.6,4500.0
2018-10-03 11:30:00,103.6,103.8,103.53,103.54,6100.0,103.6,103.8,103.53,103.54,6100.0
2018-10-03 11:35:00,103.58,103.71,103.45,103.52,5285.0,103.58,103.71,103.45,103.52,5285.0
2018-10-03 11:40:00,103.6,103.85,103.59,103.8,1765.0,103.6,103.85,103.59,103.8,1765.0
2018-10-03 11:45:00,103.79,103.86,103.7,103.77,5106.0,103.79,103.86,103.7,103.77,5106.0
2018-10-03 11:50:00,103.83,104.03,103.83,103.99,4981.0,103.83,104.03,103.83,103.99,4981.0
2018-10-03 11:55:00,103.92,104.06,103.89,104.06,5112.0,103.92,104.06,103.89,104.06,5112.0
2018-10-03 12:00:00,104.1,104.2,104.06,104.19,4042.0,104.1,104.2,104.06,104.19,4042.0
2018-10-03 12:05:00,104.16,104.43,104.13,104.18,8381.0,104.16,104.43,104.13,104.18,8381.0
2018-10-03 12:10:00,104.13,104.37,104.13,104.37,3660.0,104.13,104.37,104.13,104.37,3660.0
2018-10-03 12:15:00,104.33,104.45,104.3,104.45,1700.0,104.33,104.45,104.3,104.45,1700.0
2018-10-03 12:20:00,104.48,104.56,104.41,104.56,7214.0,104.48,104.56,104.41,104.56,7214.0
2018-10-03 12:25:00,104.57,104.57,104.39,104.51,3139.0,104.57,104.57,104.39,104.51,3139.0
2018-10-03 12:30:00,104.48,104.48,104.27,104.34,17679.0,104.48,104.48,104.27,104.34,17679.0
2018-10-03 12:35:00,104.35,104.35,104.05,104.09,2620.0,104.35,104.35,104.05,104.09,2620.0
2018-10-03 12:40:00,104.0,104.16,104.0,104.16,1410.0,104.0,104.16,104.0,104.16,1410.0
2018-10-03 12:45:00,104.21,104.32,104.21,104.22,1800.0,104.21,104.32,104.21,104.22,1800.0
2018-10-03 12:50:00,104.14,104.32,104.1,104.3,3090.0,104.14,104.32,104.1,104.3,3090.0
2018-10-03 12:55:00,104.3,104.37,104.27,104.34,2292.0,104.3,104.37,104.27,104.34,2292.0
2018-10-03 13:00:00,104.28,104.45,104.24,104.4,5549.0,104.28,104.45,104.24,104.4,5549.0
2018-10-03 13:05:00,104.39,104.4,104.08,104.23,3455.0,104.39,104.4,104.08,104.23,3455.0
2018-10-03 13:10:00,104.25,104.39,104.23,104.33,3957.0,104.25,104.39,104.23,104.33,3957.0
2018-10-03 13:15:00,104.31,104.39,104.25,104.39,2247.0,104.31,104.39,104.25,104.39,2247.0
2018-10-03 13:20:00,104.34,104.35,104.22,104.24,7404.0,104.34,104.35,104.22,104.24,7404.0
2018-10-03 13:25:00,104.19,104.29,104.07,104.2,11183.0,104.19,104.29,104.07,104.2,11183.0
2018-10-03 13:30:00,104.25,104.26,104.21,104.23,1982.0,104.25,104.26,104.21,104.23,1982.0
2018-10-03 13:35:00,104.27,104.46,104.22,104.37,5550.0,104.27,104.46,104.22,104.37,5550.0
2018-10-03 13:40:00,104.38,104.44,104.37,104.43,3101.0,104.38,104.44,104.37,104.43,3101.0
2018-10-03 13:45:00,104.41,104.46,104.39,104.46,5580.0,104.41,104.46,104.39,104.46,5580.0
2018-10-03 13:50:00,104.48,104.51,104.17,104.23,9784.0,104.48,104.51,104.17,104.23,9784.0
2018-10-03 13:55:00,104.2,104.37,104.19,104.3,5449.0,104.2,104.37,104.19,104.3,5449.0
2018-10-03 14:00:00,104.31,104.56,104.27,104.44,7281.0,104.31,104.56,104.27,104.44,7281.0
2018-10-03 14:05:00,104.49,104.57,104.49,104.56,1900.0,104.49,104.57,104.49,104.56,1900.0
2018-10-03 14:10:00,104.61,104.69,104.6,104.68,4259.0,104.61,104.69,104.6,104.68,4259.0
2018-10-03 14:15:00,104.69,104.71,104.64,104.71,2500.0,104.69,104.71,104.64,104.71,2500.0
2018-10-03 14:20:00,104.67,104.69,104.61,104.61,3917.0,104.67,104.69,104.61,104.61,3917.0
2018-10-03 14:25:00,104.58,104.64,104.56,104.58,5599.0,104.58,104.64,104.56,104.58,5599.0
2018-10-03 14:30:00,104.54,104.56,104.46,104.5,5644.0,104.54,104.56,104.46,104.5,5644.0
2018-10-03 14:35:00,104.48,104.54,104.39,104.43,6910.0,104.48,104.54,104.39,104.43,6910.0
2018-10-03 14:40:00,104.4,104.4,104.31,104.33,6111.0,104.4,104.4,104.31,104.33,6111.0
2018-10-03 14:45:00,104.3,104.32,104.2,104.24,3450.0,104.3,104.32,104.2,104.24,3450.0
2018-10-03 14:50:00,104.23,104.31,104.2,104.29,4010.0,104.23,104.31,104.2,104.29,4010.0
2018-10-03 14:55:00,104.3,104.46,104.3,104.41,5500.0,104.3,104.46,104.3,104.41,5500.0
2018-10-03 15:00:00,104.41,104.41,104.25,104.38,4489.0,104.41,104.41,104.25,104.38,4489.0
2018-10-03 15:05:00,104.37,104.43,104.37,104.42,3717.0,104.37,104.43,104.37,104.42,3717.0
2018-10-03 15:10:00,104.43,104.47,104.41,104.45,2700.0,104.43,104.47,104.41,104.45,2700.0
2018-10-03 15:15:00,104.42,104.51,104.4,104.47,6909.0,104.42,104.51,104.4,104.47,6909.0
2018-10-03 15:20:00,104.47,104.52,104.4,104.4,9391.0,104.47,104.52,104.4,104.4,9391.0
2018-10-03 15:25:00,104.37,104.41,104.09,104.27,10239.0,104.37,104.41,104.09,104.27,10239.0
2018-10-03 15:30:00,104.26,104.37,104.23,104.33,6801.0,104.26,104.37,104.23,104.33,6801.0
2018-10-03 15:35:00,104.33,104.37,104.26,104.32,20095.0,104.33,104.37,104.26,104.32,20095.0
2018-10-03 15:40:00,104.33,104.44,104.33,104.33,5325.0,104.33,104.44,104.33,104.33,5325.0
2018-10-03 15:45:00,104.33,104.37,104.3,104.34,12062.0,104.33,104.37,104.3,104.34,12062.0
2018-10-03 15:50:00,104.35,104.41,104.35,104.37,15801.0,104.35,104.41,104.35,104.37,15801.0
2018-10-03 15:55:00,104.36,104.46,104.26,104.37,45641.0,104.36,104.46,104.26,104.37,45641.0
2018-10-04 09:30:00,104.09,104.62,103.47,103.47,18490.0,104.09,104.62,103.47,103.47,18490.0
2018-10-04 09:35:00,103.62,103.62,103.13,103.23,5710.0,103.62,103.62,103.13,103.23,5710.0
2018-10-04 09:40:00,103.32,103.6,103.31,103.42,2388.0,103.32,103.6,103.31,103.42,2388.0
2018-10-04 09:45:00,103.53,103.53,102.55,102.64,9187.0,103.53,103.53,102.55,102.64,9187.0
2018-10-04 09:50:00,102.76,102.96,102.64,102.88,7074.0,102.76,102.96,102.64,102.88,7074.0
2018-10-04 09:55:00,102.98,103.54,102.79,103.54,9693.0,102.98,103.54,102.79,103.54,9693.0
2018-10-04 10:00:00,103.45,103.51,103.23,103.27,6708.0,103.45,103.51,103.23,103.27,6708.0
2018-10-04 10:05:00,103.27,103.27,102.64,102.77,7243.0,103.27,103.27,102.64,102.77,7243.0
2018-10-04 10:10:00,102.74,102.93,102.52,102.84,15537.0,102.74,102.93,102.52,102.84,15537.0
2018-10-04 10:15:00,102.76,102.76,102.16,102.25,8262.0,102.76,102.76,102.16,102.25,8262.0
2018-10-04 10:20:00,102.34,102.34,101.89,101.92,4545.0,102.34,102.34,101.89,101.92,4545.0
2018-10-04 10:25:00,101.8,101.86,101.0,101.22,32107.0,101.8,101.86,101.0,101.22,32107.0
2018-10-04 10:30:00,101.23,101.32,100.87,100.9,25129.0,101.23,101.32,100.87,100.9,25129.0
2018-10-04 10:35:00,100.86,101.08,100.68,100.74,41796.0,100.86,101.08,100.68,100.74,41796.0
2018-10-04 10:40:00,100.79,101.02,100.01,100.17,49194.0,100.79,101.02,100.01,100.17,49194.0
2018-10-04 10:45:00,100.19,100.38,100.11,100.15,22506.0,100.19,100.38,100.11,100.15,22506.0
2018-10-04 10:50:00,100.13,100.36,100.12,100.26,44171.0,100.13,100.36,100.12,100.26,44171.0
2018-10-04 10:55:00,100.25,100.39,100.15,100.21,21887.0,100.25,100.39,100.15,100.21,21887.0
2018-10-04 11:00:00,100.2,100.65,100.19,100.61,32535.0,100.2,100.65,100.19,100.61,32535.0
2018-10-04 11:05:00,100.63,100.82,100.46,100.48,20851.0,100.63,100.82,100.46,100.48,20851.0
2018-10-04 11:10:00,100.43,100.47,100.21,100.32,19251.0,100.43,100.47,100.21,100.32,19251.0
2018-10-04 11:15:00,100.28,100.43,100.15,100.3,15845.0,100.28,100.43,100.15,100.3,15845.0
2018-10-04 11:20:00,100.29,100.31,100.17,100.23,19355.0,100.29,100.31,100.17,100.23,19355.0
2018-10-04 11:25:00,100.26,100.27,100.13,100.13,19093.0,100.26,100.27,100.13,100.13,19093.0
2018-10-04 11:30:00,100.16,100.18,99.66,99.9,33801.0,100.16,100.18,99.66,99.9,33801.0
2018-10-04 11:35:00,99.94,100.13,99.89,100.05,22073.0,99.94,100.13,99.89,100.05,22073.0
2018-10-04 11:40:00,100.05,100.08,99.41,99.41,28945.0,100.05,100.08,99.41,99.41,28945.0
2018-10-04 11:45:00,99.33,99.53,99.17,99.29,23324.0,99.33,99.53,99.17,99.29,23324.0
2018-10-04 11:50:00,99.31,99.4,99.26,99.37,14985.0,99.31,99.4,99.26,99.37,14985.0
2018-10-04 11:55:00,99.4,99.44,99.27,99.31,13800.0,99.4,99.44,99.27,99.31,13800.0
2018-10-04 12:00:00,99.3,99.3,98.76,98.81,34883.0,99.3,99.3,98.76,98.81,34883.0
2018-10-04 12:05:00,98.78,98.81,98.35,98.53,47240.0,98.78,98.81,98.35,98.53,47240.0
2018-10-04 12:10:00,98.51,98.57,97.94,98.36,30561.0,98.51,98.57,97.94,98.36,30561.0
2018-10-04 12:15:00,98.47,98.47,98.12,98.33,11656.0,98.47,98.47,98.12,98.33,11656.0
2018-10-04 12:20:00,98.37,98.51,98.13,98.23,20249.0,98.37,98.51,98.13,98.23,20249.0
2018-10-04 12:25:00,98.3,98.5,98.3,98.33,12080.0,98.3,98.5,98.3,98.33,12080.0
2018-10-04 12:30:00,98.28,98.5,98.24,98.47,11711.0,98.28,98.5,98.24,98.47,11711.0
2018-10-04 12:35:00,98.44,98.6,98.31,98.39,27650.0,98.44,98.6,98.31,98.39,27650.0
2018-10-04 12:40:00,98.39,98.39,98.14,98.28,8152.0,98.39,98.39,98.14,98.28,8152.0
2018-10-04 12:45:00,98.28,98.37,98.2,98.29,8274.0,98.28,98.37,98.2,98.29,8274.0
2018-10-04 12:50:00,98.32,98.32,97.94,97.97,8724.0,98.32,98.32,97.94,97.97,8724.0
2018-10-04 12:55:00,97.92,98.08,97.8,98.08,19133.0,97.92,98.08,97.8,98.08,19133.0
2018-10-04 13:00:00,98.09,98.09,97.94,98.05,14403.0,98.09,98.09,97.94,98.05,14403.0
2018-10-04 13:05:00,98.06,98.26,98.06,98.18,8330.0,98.06,98.26,98.06,98.18,8330.0
2018-10-04 13:10:00,98.18,98.18,97.64,97.8,27214.0,98.18,98.18,97.64,97.8,27214.0
2018-10-04 13:15:00,97.84,97.94,97.56,97.6,12429.0,97.84,97.94,97.56,97.6,12429.0
2018-10-04 13:20:00,97.6,97.91,97.55,97.88,17559.0,97.6,97.91,97.55,97.88,17559.0
2018-10-04 13:25:00,97.88,98.01,97.77,97.79,13716.0,97.88,98.01,97.77,97.79,13716.0
2018-10-04 13:30:00,97.78,98.0,97.69,97.72,24223.0,97.78,98.0,97.69,97.72,24223.0
2018-10-04 13:35:00,97.72,97.72,97.31,97.5,37402.0,97.72,97.72,97.31,97.5,37402.0
2018-10-04 13:40:00,97.52,97.54,97.39,97.47,24017.0,97.52,97.54,97.39,97.47,24017.0
2018-10-04 13:45:00,97.45,97.52,97.38,97.45,10708.0,97.45,97.52,97.38,97.45,10708.0
2018-10-04 13:50:00,97.43,97.43,97.29,97.37,19704.0,97.43,97.43,97.29,97.37,19704.0
2018-10-04 13:55:00,97.34,97.64,97.31,97.5,23930.0,97.34,97.64,97.31,97.5,23930.0
2018-10-04 14:00:00,97.49,97.56,97.37,97.48,21094.0,97.49,97.56,97.37,97.48,21094.0
2018-10-04 14:05:00,97.5,97.99,97.44,97.85,11753.0,97.5,97.99,97.44,97.85,11753.0
2018-10-04 14:10:00,97.89,98.05,97.65,97.65,12654.0,97.89,98.05,97.65,97.65,12654.0
2018-10-04 14:15:00,97.65,97.82,97.19,97.29,17911.0,97.65,97.82,97.19,97.29,17911.0
2018-10-04 14:20:00,97.33,97.33,97.18,97.19,13988.0,97.33,97.33,97.18,97.19,13988.0
2018-10-04 14:25:00,97.19,97.23,97.07,97.13,27304.0,97.19,97.23,97.07,97.13,27304.0
2018-10-04 14:30:00,97.17,97.35,97.09,97.22,65958.0,97.17,97.35,97.09,97.22,65958.0
2018-10-04 14:35:00,97.19,97.7,97.13,97.5,51178.0,97.19,97.7,97.13,97.5,51178.0
2018-10-04 14:40:00,97.48,97.72,97.45,97.47,20468.0,97.48,97.72,97.45,97.47,20468.0
2018-10-04 14:45:00,97.49,97.52,97.29,97.41,30895.0,97.49,97.52,97.29,97.41,30895.0
2018-10-04 14:50:00,97.4,97.45,97.11,97.4,36374.0,97.4,97.45,97.11,97.4,36374.0
2018-10-04 14:55:00,97.4,97.46,97.07,97.12,35525.0,97.4,97.46,97.07,97.12,35525.0
2018-10-04 15:00:00,97.14,97.77,96.95,97.77,103660.0,97.14,97.77,96.95,97.77,103660.0
2018-10-04 15:05:00,97.77,98.04,97.53,97.92,45861.0,97.77,98.04,97.53,97.92,45861.0
2018-10-04 15:10:00,98.0,98.2,97.4,97.66,78254.0,98.0,98.2,97.4,97.66,78254.0
2018-10-04 15:15:00,97.65,97.93,97.43,97.82,57212.0,97.65,97.93,97.43,97.82,57212.0
2018-10-04 15:20:00,97.9,97.91,97.55,97.62,53213.0,97.9,97.91,97.55,97.62,53213.0
2018-10-04 15:25:00,97.63,97.65,97.4,97.46,24621.0,97.63,97.65,97.4,97.46,24621.0
2018-10-04 15:30:00,97.5,97.53,97.4,97.48,14582.0,97.5,97.53,97.4,97.48,14582.0
2018-10-04 15:35:00,97.45,97.68,97.32,97.67,56204.0,97.45,97.68,97.32,97.67,56204.0
2018-10-04 15:40:00,97.68,98.25,97.5,98.21,73015.0,97.68,98.25,97.5,98.21,73015.0
2018-10-04 15:45:00,98.15,98.39,98.08,98.31,31103.0,98.15,98.39,98.08,98.31,31103.0
2018-10-04 15:50:00,98.36,98.36,98.19,98.3,36281.0,98.36,98.36,98.19,98.3,36281.0
2018-10-04 15:55:00,98.3,98.3,98.14,98.14,71834.0,98.3,98.3,98.14,98.14,71834.0
2018-10-05 09:30:00,99.65,100.9,99.09,100.11,44999.0,99.65,100.9,99.09,100.11,44999.0
2018-10-05 09:35:00,99.92,100.86,99.63,100.59,25570.0,99.92,100.86,99.63,100.59,25570.0
2018-10-05 09:40:00,100.49,101.73,100.46,101.52,37583.0,100.49,101.73,100.46,101.52,37583.0
2018-10-05 09:45:00,101.61,102.01,101.01,101.01,23733.0,101.61,102.01,101.01,101.01,23733.0
2018-10-05 09:50:00,101.04,101.22,100.59,101.02,22086.0,101.04,101.22,100.59,101.02,22086.0
2018-10-05 09:55:00,101.0,101.09,99.85,100.03,22736.0,101.0,101.09,99.85,100.03,22736.0
2018-10-05 10:00:00,100.03,100.67,99.99,100.1,15457.0,100.03,100.67,99.99,100.1,15457.0
2018-10-05 10:05:00,100.13,100.66,100.12,100.29,17930.0,100.13,100.66,100.12,100.29,17930.0
2018-10-05 10:10:00,100.29,100.62,100.04,100.18,15659.0,100.29,100.62,100.04,100.18,15659.0
2018-10-05 10:15:00,100.25,100.52,99.86,99.9,13234.0,100.25,100.52,99.86,99.9,13234.0
2018-10-05 10:20:00,99.93,100.56,99.93,100.34,28477.0,99.93,100.56,99.93,100.34,28477.0
2018-10-05 10:25:00,100.33,100.45,100.1,100.39,19627.0,100.33,100.45,100.1,100.39,19627.0
2018-10-05 10:30:00,100.46,100.49,100.0,100.0,12330.0,100.46,100.49,100.0,100.0,12330.0
2018-10-05 10:35:00,99.98,100.09,99.77,99.81,18199.0,99.98,100.09,99.77,99.81,18199.0
2018-10-05 10:40:00,99.9,99.94,99.57,99.58,17980.0,99.9,99.94,99.57,99.58,17980.0
2018-10-05 10:45:00,99.57,99.63,99.31,99.35,14180.0,99.57,99.63,99.31,99.35,14180.0
2018-10-05 10:50:00,99.32,99.42,99.18,99.35,51850.0,99.32,99.42,99.18,99.35,51850.0
2018-10-05 10:55:00,99.34,99.34,98.73,99.13,61489.0,99.34,99.34,98.73,99.13,61489.0
2018-10-05 11:00:00,99.09,99.11,98.5,99.0,40740.0,99.09,99.11,98.5,99.0,40740.0
2018-10-05 11:05:00,98.97,99.07,98.71,98.79,14355.0,98.97,99.07,98.71,98.79,14355.0
2018-10-05 11:10:00,98.76,98.8,98.5,98.5,13377.0,98.76,98.8,98.5,98.5,13377.0
2018-10-05 11:15:00,98.51,98.52,98.01,98.13,18962.0,98.51,98.52,98.01,98.13,18962.0
2018-10-05 11:20:00,98.12,98.25,98.0,98.2,19583.0,98.12,98.25,98.0,98.2,19583.0
2018-10-05 11:25:00,98.25,98.36,97.91,97.97,18379.0,98.25,98.36,97.91,97.97,18379.0
2018-10-05 11:30:00,97.96,98.09,97.79,97.88,35661.0,97.96,98.09,97.79,97.88,35661.0
2018-10-05 11:35:00,97.88,98.01,97.75,97.99,8354.0,97.88,98.01,97.75,97.99,8354.0
2018-10-05 11:40:00,98.0,98.04,97.37,97.39,15279.0,98.0,98.04,97.37,97.39,15279.0
2018-10-05 11:45:00,97.38,97.6,97.23,97.43,17750.0,97.38,97.6,97.23,97.43,17750.0
2018-10-05 11:50:00,97.44,97.5,97.25,97.39,15869.0,97.44,97.5,97.25,97.39,15869.0
2018-10-05 11:55:00,97.36,97.42,97.15,97.24,12548.0,97.36,97.42,97.15,97.24,12548.0
2018-10-05 12:00:00,97.25,97.52,97.2,97.47,13386.0,97.25,97.52,97.2,97.47,13386.0
2018-10-05 12:05:00,97.5,97.62,97.34,97.58,14201.0,97.5,97.62,97.34,97.58,14201.0
2018-10-05 12:10:00,97.57,97.63,97.12,97.2,23206.0,97.57,97.63,97.12,97.2,23206.0
2018-10-05 12:15:00,97.21,97.34,97.07,97.15,15555.0,97.21,97.34,97.07,97.15,15555.0
2018-10-05 12:20:00,97.17,97.34,97.11,97.34,8563.0,97.17,97.34,97.11,97.34,8563.0
2018-10-05 12:25:00,97.4,97.63,97.38,97.62,9807.0,97.4,97.63,97.38,97.62,9807.0
2018-10-05 12:30:00,97.6,97.6,97.27,97.38,8238.0,97.6,97.6,97.27,97.38,8238.0
2018-10-05 12:35:00,97.39,97.41,97.07,97.07,14124.0,97.39,97.41,97.07,97.07,14124.0
2018-10-05 12:40:00,97.06,97.07,96.72,96.87,24165.0,97.06,97.07,96.72,96.87,24165.0
2018-10-05 12:45:00,96.93,97.1,96.83,97.06,19155.0,96.93,97.1,96.83,97.06,19155.0
2018-10-05 12:50:00,97.07,97.15,96.96,97.08,16121.0,97.07,97.15,96.96,97.08,16121.0
2018-10-05 12:55:00,97.05,97.08,96.92,96.93,7421.0,97.05,97.08,96.92,96.93,7421.0
2018-10-05 13:00:00,96.9,96.91,96.69,96.82,10967.0,96.9,96.91,96.69,96.82,10967.0
2018-10-05 13:05:00,96.8,96.83,96.38,96.43,6895.0,96.8,96.83,96.38,96.43,6895.0
2018-10-05 13:10:00,96.4,96.5,96.37,96.39,10830.0,96.4,96.5,96.37,96.39,10830.0
2018-10-05 13:15:00,96.37,96.59,96.34,96.49,16774.0,96.37,96.59,96.34,96.49,16774.0
2018-10-05 13:20:00,96.49,96.49,96.04,96.13,13103.0,96.49,96.49,96.04,96.13,13103.0
2018-10-05 13:25:00,96.16,96.26,95.73,96.04,19595.0,96.16,96.26,95.73,96.04,19595.0
2018-10-05 13:30:00,96.08,96.43,96.07,96.07,15889.0,96.08,96.43,96.07,96.07,15889.0
2018-10-05 13:35:00,96.07,96.15,95.96,96.11,17552.0,96.07,96.15,95.96,96.11,17552.0
2018-10-05 13:40:00,96.11,96.65,96.11,96.65,21140.0,96.11,96.65,96.11,96.65,21140.0
2018-10-05 13:45:00,96.68,96.85,96.66,96.85,8310.0,96.68,96.85,96.66,96.85,8310.0
2018-10-05 13:50:00,96.85,96.97,96.68,96.95,12187.0,96.85,96.97,96.68,96.95,12187.0
2018-10-05 13:55:00,97.05,97.22,96.98,97.14,8460.0,97.05,97.22,96.98,97.14,8460.0
2018-10-05 14:00:00,97.12,97.33,97.11,97.24,11250.0,97.12,97.33,97.11,97.24,11250.0
2018-10-05 14:05:00,97.26,97.36,96.98,97.02,29892.0,97.26,97.36,96.98,97.02,29892.0
2018-10-05 14:10:00,97.05,97.46,96.94,97.35,26229.0,97.05,97.46,96.94,97.35,26229.0
2018-10-05 14:15:00,97.32,97.49,97.29,97.41,12692.0,97.32,97.49,97.29,97.41,12692.0
2018-10-05 14:20:00,97.45,97.89,97.45,97.85,20274.0,97.45,97.89,97.45,97.85,20274.0
2018-10-05 14:25:00,97.91,97.97,97.81,97.92,20396.0,97.91,97.97,97.81,97.92,20396.0
2018-10-05 14:30:00,97.93,98.32,97.85,98.26,28879.0,97.93,98.32,97.85,98.26,28879.0
2018-10-05 14:35:00,98.24,98.25,98.04,98.14,15410.0,98.24,98.25,98.04,98.14,15410.0
2018-10-05 14:40:00,98.11,98.52,98.07,98.46,23183.0,98.11,98.52,98.07,98.46,23183.0
2018-10-05 14:45:00,98.48,98.54,98.2,98.23,14821.0,98.48,98.54,98.2,98.23,14821.0
2018-10-05 14:50:00,98.25,98.28,97.97,98.19,23949.0,98.25,98.28,97.97,98.19,23949.0
2018-10-05 14:55:00,98.17,98.21,97.92,98.04,17839.0,98.17,98.21,97.92,98.04,17839.0
2018-10-05 15:00:00,98.01,98.18,97.91,98.09,24764.0,98.01,98.18,97.91,98.09,24764.0
2018-10-05 15:05:00,98.11,98.23,98.1,98.18,26333.0,98.11,98.23,98.1,98.18,26333.0
2018-10-05 15:10:00,98.16,98.17,97.93,98.11,35670.0,98.16,98.17,97.93,98.11,35670.0
2018-10-05 15:15:00,98.1,98.15,97.94,98.12,27817.0,98.1,98.15,97.94,98.12,27817.0
2018-10-05 15:20:00,98.13,98.45,98.12,98.25,26116.0,98.13,98.45,98.12,98.25,26116.0
2018-10-05 15:25:00,98.26,98.26,97.96,97.96,14416.0,98.26,98.26,97.96,97.96,14416.0
2018-10-05 15:30:00,97.98,97.99,97.57,97.61,25134.0,97.98,97.99,97.57,97.61,25134.0
2018-10-05 15:35:00,97.61,97.86,97.57,97.73,30613.0,97.61,97.86,97.57,97.73,30613.0
2018-10-05 15:40:00,97.7,98.0,97.68,97.95,36513.0,97.7,98.0,97.68,97.95,36513.0
2018-10-05 15:45:00,97.95,98.13,97.86,98.05,53743.0,97.95,98.13,97.86,98.05,53743.0
2018-10-05 15:50:00,98.04,98.04,97.78,97.95,46849.0,98.04,98.04,97.78,97.95,46849.0
2018-10-05 15:55:00,97.95,98.11,97.78,98.05,163064.0,97.95,98.11,97.78,98.05,163064.0
2018-10-08 09:30:00,97.17,98.15,96.6,97.03,23563.0,97.17,98.15,96.6,97.03,23563.0
2018-10-08 09:35:00,97.24,97.47,96.82,97.47,8746.0,97.24,97.47,96.82,97.47,8746.0
2018-10-08 09:40:00,97.28,97.46,97.04,97.16,19584.0,97.28,97.46,97.04,97.16,19584.0
2018-10-08 09:45:00,97.09,97.21,96.68,96.68,6215.0,97.09,97.21,96.68,96.68,6215.0
2018-10-08 09:50:00,96.73,97.35,96.67,97.15,10846.0,96.73,97.35,96.67,97.15,10846.0
2018-10-08 09:55:00,97.14,97.84,97.14,97.64,19090.0,97.14,97.84,97.14,97.64,19090.0
2018-10-08 10:00:00,97.73,97.77,97.08,97.32,51124.0,97.73,97.77,97.08,97.32,51124.0
2018-10-08 10:05:00,97.33,97.4,97.05,97.27,5506.0,97.33,97.4,97.05,97.27,5506.0
2018-10-08 10:10:00,97.47,97.84,97.44,97.65,14879.0,97.47,97.84,97.44,97.65,14879.0
2018-10-08 10:15:00,97.65,97.91,97.64,97.9,4429.0,97.65,97.91,97.64,97.9,4429.0
2018-10-08 10:20:00,97.88,97.89,97.55,97.82,13998.0,97.88,97.89,97.55,97.82,13998.0
2018-10-08 10:25:00,97.71,98.02,97.71,97.8,13119.0,97.71,98.02,97.71,97.8,13119.0
2018-10-08 10:30:00,97.73,97.79,97.28,97.29,12472.0,97.73,97.79,97.28,97.29,12472.0
2018-10-08 10:35:00,97.24,97.27,97.09,97.24,4895.0,97.24,97.27,97.09,97.24,4895.0
2018-10-08 10:40:00,97.24,97.32,96.87,96.87,7951.0,97.24,97.32,96.87,96.87,7951.0
2018-10-08 10:45:00,96.97,96.98,96.65,96.83,10561.0,96.97,96.98,96.65,96.83,10561.0
2018-10-08 10:50:00,96.83,96.83,96.64,96.69,13037.0,96.83,96.83,96.64,96.69,13037.0
2018-10-08 10:55:00,96.65,96.82,96.65,96.76,10410.0,96.65,96.82,96.65,96.76,10410.0
2018-10-08 11:00:00,96.76,96.76,96.33,96.33,22546.0,96.76,96.76,96.33,96.33,22546.0
2018-10-08 11:05:00,96.37,96.41,95.88,95.88,17913.0,96.37,96.41,95.88,95.88,17913.0
2018-10-08 11:10:00,95.99,96.23,95.9,95.92,8450.0,95.99,96.23,95.9,95.92,8450.0
2018-10-08 11:15:00,95.94,95.94,95.54,95.73,15680.0,95.94,95.94,95.54,95.73,15680.0
2018-10-08 11:20:00,95.72,95.75,95.52,95.6,12272.0,95.72,95.75,95.52,95.6,12272.0
2018-10-08 11:25:00,95.59,95.65,95.16,95.17,12443.0,95.59,95.65,95.16,95.17,12443.0
2018-10-08 11:30:00,95.1,95.19,94.52,94.56,28323.0,95.1,95.19,94.52,94.56,28323.0
2018-10-08 11:35:00,94.52,94.68,94.3,94.34,14392.0,94.52,94.68,94.3,94.34,14392.0
2018-10-08 11:40:00,94.36,94.37,93.77,94.06,25566.0,94.36,94.37,93.77,94.06,25566.0
2018-10-08 11:45:00,94.24,94.3,94.02,94.2,25643.0,94.24,94.3,94.02,94.2,25643.0
2018-10-08 11:50:00,94.38,94.63,94.28,94.53,14939.0,94.38,94.63,94.28,94.53,14939.0
2018-10-08 11:55:00,94.5,94.7,94.34,94.7,14174.0,94.5,94.7,94.34,94.7,14174.0
2018-10-08 12:00:00,94.62,94.67,94.25,94.45,22907.0,94.62,94.67,94.25,94.45,22907.0
2018-10-08 12:05:00,94.43,94.61,94.22,94.22,12619.0,94.43,94.61,94.22,94.22,12619.0
2018-10-08 12:10:00,94.19,94.19,93.92,94.02,13784.0,94.19,94.19,93.92,94.02,13784.0
2018-10-08 12:15:00,93.97,94.12,93.71,93.74,6883.0,93.97,94.12,93.71,93.74,6883.0
2018-10-08 12:20:00,93.75,94.09,93.55,94.0,10970.0,93.75,94.09,93.55,94.0,10970.0
2018-10-08 12:25:00,94.02,94.43,94.02,94.37,9442.0,94.02,94.43,94.02,94.37,9442.0
2018-10-08 12:30:00,94.4,94.4,94.01,94.02,13389.0,94.4,94.4,94.01,94.02,13389.0
2018-10-08 12:35:00,94.06,94.38,94.01,94.33,7352.0,94.06,94.38,94.01,94.33,7352.0
2018-10-08 12:40:00,94.26,94.42,94.24,94.26,9567.0,94.26,94.42,94.24,94.26,9567.0
2018-10-08 12:45:00,94.28,94.41,94.06,94.27,11201.0,94.28,94.41,94.06,94.27,11201.0
2018-10-08 12:50:00,94.31,94.36,94.21,94.21,5371.0,94.31,94.36,94.21,94.21,5371.0
2018-10-08 12:55:00,94.23,94.23,93.92,93.93,9098.0,94.23,94.23,93.92,93.93,9098.0
2018-10-08 13:00:00,93.86,94.24,93.86,94.05,9848.0,93.86,94.24,93.86,94.05,9848.0
2018-10-08 13:05:00,94.02,94.25,93.95,94.25,7505.0,94.02,94.25,93.95,94.25,7505.0
2018-10-08 13:10:00,94.25,94.34,94.08,94.14,8900.0,94.25,94.34,94.08,94.14,8900.0
2018-10-08 13:15:00,94.12,94.16,93.92,93.92,16516.0,94.12,94.16,93.92,93.92,16516.0
2018-10-08 13:20:00,93.99,94.09,93.87,94.01,12522.0,93.99,94.09,93.87,94.01,12522.0
2018-10-08 13:25:00,94.05,94.2,93.99,94.02,8889.0,94.05,94.2,93.99,94.02,8889.0
2018-10-08 13:30:00,94.03,94.49,94.03,94.49,7603.0,94.03,94.49,94.03,94.49,7603.0
2018-10-08 13:35:00,94.51,94.8,94.43,94.8,13671.0,94.51,94.8,94.43,94.8,13671.0
2018-10-08 13:40:00,94.85,94.99,94.84,94.91,7691.0,94.85,94.99,94.84,94.91,7691.0
2018-10-08 13:45:00,94.84,95.03,94.76,94.97,13533.0,94.84,95.03,94.76,94.97,13533.0
2018-10-08 13:50:00,94.97,94.97,94.76,94.82,26046.0,94.97,94.97,94.76,94.82,26046.0
2018-10-08 13:55:00,94.8,94.81,94.54,94.55,9850.0,94.8,94.81,94.54,94.55,9850.0
2018-10-08 14:00:00,94.51,94.52,94.27,94.29,17179.0,94.51,94.52,94.27,94.29,17179.0
2018-10-08 14:05:00,94.3,94.35,94.25,94.31,26893.0,94.3,94.35,94.25,94.31,26893.0
2018-10-08 14:10:00,94.31,94.55,94.3,94.48,32184.0,94.31,94.55,94.3,94.48,32184.0
2018-10-08 14:15:00,94.49,95.05,94.4,95.0,76120.0,94.49,95.05,94.4,95.0,76120.0
2018-10-08 14:20:00,94.98,95.49,94.98,95.3,26300.0,94.98,95.49,94.98,95.3,26300.0
2018-10-08 14:25:00,95.37,95.65,95.34,95.34,24042.0,95.37,95.65,95.34,95.34,24042.0
2018-10-08 14:30:00,95.36,95.75,95.36,95.75,9987.0,95.36,95.75,95.36,95.75,9987.0
2018-10-08 14:35:00,95.71,95.91,95.56,95.91,8476.0,95.71,95.91,95.56,95.91,8476.0
2018-10-08 14:40:00,95.94,95.94,95.75,95.83,8656.0,95.94,95.94,95.75,95.83,8656.0
2018-10-08 14:45:00,95.84,96.29,95.82,96.18,24941.0,95.84,96.29,95.82,96.18,24941.0
2018-10-08 14:50:00,96.19,96.27,95.86,95.88,18574.0,96.19,96.27,95.86,95.88,18574.0
2018-10-08 14:55:00,95.87,95.98,95.66,95.67,15990.0,95.87,95.98,95.66,95.67,15990.0
2018-10-08 15:00:00,95.63,95.95,95.63,95.69,11655.0,95.63,95.95,95.63,95.69,11655.0
2018-10-08 15:05:00,95.68,95.77,95.54,95.62,13383.0,95.68,95.77,95.54,95.62,13383.0
2018-10-08 15:10:00,95.61,95.76,95.54,95.73,10689.0,95.61,95.76,95.54,95.73,10689.0
2018-10-08 15:15:00,95.73,95.94,95.68,95.7,14680.0,95.73,95.94,95.68,95.7,14680.0
2018-10-08 15:20:00,95.7,95.7,95.2,95.24,19776.0,95.7,95.7,95.2,95.24,19776.0
2018-10-08 15:25:00,95.18,95.35,95.0,95.05,16611.0,95.18,95.35,95.0,95.05,16611.0
2018-10-08 15:30:00,95.06,95.26,95.06,95.09,17877.0,95.06,95.26,95.06,95.09,17877.0
2018-10-08 15:35:00,95.07,95.12,94.93,95.04,27019.0,95.07,95.12,94.93,95.04,27019.0
2018-10-08 15:40:00,95.05,95.19,95.04,95.1,23834.0,95.05,95.19,95.04,95.1,23834.0
2018-10-08 15:45:00,95.11,95.23,95.09,95.22,53660.0,95.11,95.23,95.09,95.22,53660.0
2018-10-08 15:50:00,95.22,95.3,95.04,95.27,34338.0,95.22,95.3,95.04,95.27,34338.0
2018-10-08 15:55:00,95.27,95.3,94.99,95.05,77640.0,95.27,95.3,94.99,95.05,77640.0
2018-10-09 09:30:00,94.47,95.73,94.03,95.64,25555.0,94.47,95.73,94.03,95.64,25555.0
2018-10-09 09:35:00,95.64,97.88,95.63,97.87,28603.0,95.64,97.88,95.63,97.87,28603.0
2018-10-09 09:40:00,97.83,97.83,96.31,97.19,42504.0,97.83,97.83,96.31,97.19,42504.0
2018-10-09 09:45:00,97.11,97.19,96.11,96.47,15504.0,97.11,97.19,96.11,96.47,15504.0
2018-10-09 09:50:00,96.59,96.9,96.08,96.51,8065.0,96.59,96.9,96.08,96.51,8065.0
2018-10-09 09:55:00,96.7,96.79,96.3,96.79,5513.0,96.7,96.79,96.3,96.79,5513.0
2018-10-09 10:00:00,96.85,97.25,96.61,96.63,19191.0,96.85,97.25,96.61,96.63,19191.0
2018-10-09 10:05:00,96.69,96.75,96.31,96.47,9475.0,96.69,96.75,96.31,96.47,9475.0
2018-10-09 10:10:00,96.43,96.63,95.88,96.14,23983.0,96.43,96.63,95.88,96.14,23983.0
2018-10-09 10:15:00,96.24,96.48,96.01,96.29,9206.0,96.24,96.48,96.01,96.29,9206.0
2018-10-09 10:20:00,96.29,96.48,96.26,96.43,11524.0,96.29,96.48,96.26,96.43,11524.0
2018-10-09 10:25:00,96.47,96.52,96.13,96.38,10508.0,96.47,96.52,96.13,96.38,10508.0
2018-10-09 10:30:00,96.37,96.46,96.29,96.33,12668.0,96.37,96.46,96.29,96.33,12668.0
2018-10-09 10:35:00,96.45,96.58,96.15,96.45,20112.0,96.45,96.58,96.15,96.45,20112.0
2018-10-09 10:40:00,96.41,96.59,96.31,96.34,14042.0,96.41,96.59,96.31,96.34,14042.0
2018-10-09 10:45:00,96.37,96.48,96.27,96.27,5520.0,96.37,96.48,96.27,96.27,5520.0
2018-10-09 10:50:00,96.3,96.3,95.89,96.16,9491.0,96.3,96.3,95.89,96.16,9491.0
2018-10-09 10:55:00,96.05,96.3,95.98,96.02,14375.0,96.05,96.3,95.98,96.02,14375.0
2018-10-09 11:00:00,95.98,95.99,95.3,95.31,20539.0,95.98,95.99,95.3,95.31,20539.0
2018-10-09 11:05:00,95.34,95.43,95.13,95.13,18197.0,95.34,95.43,95.13,95.13,18197.0
2018-10-09 11:10:00,95.13,95.55,95.04,95.37,10095.0,95.13,95.55,95.04,95.37,10095.0
2018-10-09 11:15:00,95.43,95.58,95.07,95.31,48550.0,95.43,95.58,95.07,95.31,48550.0
2018-10-09 11:20:00,95.3,96.0,95.3,95.73,8870.0,95.3,96.0,95.3,95.73,8870.0
2018-10-09 11:25:00,95.79,95.86,95.54,95.68,11103.0,95.79,95.86,95.54,95.68,11103.0
2018-10-09 11:30:00,95.67,95.95,95.67,95.92,1800.0,95.67,95.95,95.67,95.92,1800.0
2018-10-09 11:35:00,95.91,96.27,95.9,96.05,8506.0,95.91,96.27,95.9,96.05,8506.0
2018-10-09 11:40:00,96.01,96.34,96.01,96.11,5200.0,96.01,96.34,96.01,96.11,5200.0
2018-10-09 11:45:00,96.07,96.1,95.86,95.89,6200.0,96.07,96.1,95.86,95.89,6200.0
2018-10-09 11:50:00,95.99,96.19,95.87,95.99,3667.0,95.99,96.19,95.87,95.99,3667.0
2018-10-09 11:55:00,95.99,96.08,95.73,95.75,6200.0,95.99,96.08,95.73,95.75,6200.0
2018-10-09 12:00:00,95.74,96.03,95.72,95.83,9227.0,95.74,96.03,95.72,95.83,9227.0
2018-10-09 12:05:00,95.79,95.93,95.78,95.84,3540.0,95.79,95.93,95.78,95.84,3540.0
2018-10-09 12:10:00,95.8,95.93,95.52,95.57,7900.0,95.8,95.93,95.52,95.57,7900.0
2018-10-09 12:15:00,95.54,95.66,95.33,95.33,4050.0,95.54,95.66,95.33,95.33,4050.0
2018-10-09 12:20:00,95.34,95.72,95.34,95.48,6557.0,95.34,95.72,95.34,95.48,6557.0
2018-10-09 12:25:00,95.48,95.74,95.48,95.55,4038.0,95.48,95.74,95.48,95.55,4038.0
2018-10-09 12:30:00,95.45,95.57,95.4,95.49,4054.0,95.45,95.57,95.4,95.49,4054.0
2018-10-09 12:35:00,95.51,95.85,95.51,95.74,5620.0,95.51,95.85,95.51,95.74,5620.0
2018-10-09 12:40:00,95.73,95.73,95.35,95.35,3305.0,95.73,95.73,95.35,95.35,3305.0
2018-10-09 12:45:00,95.27,95.48,95.13,95.23,7842.0,95.27,95.48,95.13,95.23,7842.0
2018-10-09 12:50:00,95.22,95.29,95.03,95.04,5900.0,95.22,95.29,95.03,95.04,5900.0
2018-10-09 12:55:00,95.05,95.24,95.01,95.12,6758.0,95.05,95.24,95.01,95.12,6758.0
2018-10-09 13:00:00,95.06,95.06,94.36,94.36,6685.0,95.06,95.06,94.36,94.36,6685.0
2018-10-09 13:05:00,94.34,94.56,94.32,94.54,5910.0,94.34,94.56,94.32,94.54,5910.0
2018-10-09 13:10:00,94.52,94.88,94.52,94.78,5061.0,94.52,94.88,94.52,94.78,5061.0
2018-10-09 13:15:00,94.82,95.03,94.58,94.68,9000.0,94.82,95.03,94.58,94.68,9000.0
2018-10-09 13:20:00,94.61,94.94,94.61,94.94,6170.0,94.61,94.94,94.61,94.94,6170.0
2018-10-09 13:25:00,94.91,94.98,94.56,94.74,3900.0,94.91,94.98,94.56,94.74,3900.0
2018-10-09 13:30:00,94.73,94.73,94.47,94.55,3317.0,94.73,94.73,94.47,94.55,3317.0
2018-10-09 13:35:00,94.54,94.6,94.42,94.56,7365.0,94.54,94.6,94.42,94.56,7365.0
2018-10-09 13:40:00,94.59,94.78,94.59,94.67,9269.0,94.59,94.78,94.59,94.67,9269.0
2018-10-09 13:45:00,94.68,94.79,94.64,94.64,5467.0,94.68,94.79,94.64,94.64,5467.0
2018-10-09 13:50:00,94.59,94.66,94.42,94.61,6445.0,94.59,94.66,94.42,94.61,6445.0
2018-10-09 13:55:00,94.56,94.64,94.53,94.53,7898.0,94.56,94.64,94.53,94.53,7898.0
2018-10-09 14:00:00,94.49,94.52,94.39,94.39,9825.0,94.49,94.52,94.39,94.39,9825.0
2018-10-09 14:05:00,94.39,94.72,94.17,94.69,11029.0,94.39,94.72,94.17,94.69,11029.0
2018-10-09 14:10:00,94.7,94.7,94.32,94.46,15595.0,94.7,94.7,94.32,94.46,15595.0
2018-10-09 14:15:00,94.41,94.44,94.2,94.3,3985.0,94.41,94.44,94.2,94.3,3985.0
2018-10-09 14:20:00,94.27,94.45,94.22,94.37,23295.0,94.27,94.45,94.22,94.37,23295.0
2018-10-09 14:25:00,94.35,94.51,94.23,94.51,15256.0,94.35,94.51,94.23,94.51,15256.0
2018-10-09 14:30:00,94.5,94.54,94.17,94.19,11618.0,94.5,94.54,94.17,94.19,11618.0
2018-10-09 14:35:00,94.19,94.36,94.15,94.36,6283.0,94.19,94.36,94.15,94.36,6283.0
2018-10-09 14:40:00,94.36,94.51,94.31,94.46,5958.0,94.36,94.51,94.31,94.46,5958.0
2018-10-09 14:45:00,94.43,94.48,94.34,94.48,11513.0,94.43,94.48,94.34,94.48,11513.0
2018-10-09 14:50:00,94.49,94.88,94.45,94.66,14063.0,94.49,94.88,94.45,94.66,14063.0
2018-10-09 14:55:00,94.73,94.87,94.68,94.81,10196.0,94.73,94.87,94.68,94.81,10196.0
2018-10-09 15:00:00,94.76,94.89,94.7,94.7,9796.0,94.76,94.89,94.7,94.7,9796.0
2018-10-09 15:05:00,94.74,94.81,94.71,94.76,9284.0,94.74,94.81,94.71,94.76,9284.0
2018-10-09 15:10:00,94.74,94.74,94.57,94.69,6057.0,94.74,94.74,94.57,94.69,6057.0
2018-10-09 15:15:00,94.68,94.76,94.62,94.75,8548.0,94.68,94.76,94.62,94.75,8548.0
2018-10-09 15:20:00,94.77,94.77,94.35,94.39,11808.0,94.77,94.77,94.35,94.39,11808.0
2018-10-09 15:25:00,94.44,94.52,94.27,94.38,43614.0,94.44,94.52,94.27,94.38,43614.0
2018-10-09 15:30:00,94.4,94.41,94.29,94.35,28663.0,94.4,94.41,94.29,94.35,28663.0
2018-10-09 15:35:00,94.36,94.41,94.24,94.36,19296.0,94.36,94.41,94.24,94.36,19296.0
2018-10-09 15:40:00,94.36,94.41,94.34,94.38,16060.0,94.36,94.41,94.34,94.38,16060.0
2018-10-09 15:45:00,94.37,94.42,94.34,94.37,46935.0,94.37,94.42,94.34,94.37,46935.0
2018-10-09 15:50:00,94.36,94.36,94.18,94.25,32671.0,94.36,94.36,94.18,94.25,32671.0
2018-10-09 15:55:00,94.24,94.3,94.13,94.28,86940.0,94.24,94.3,94.13,94.28,86940.0
2018-10-10 09:30:00,93.5,93.83,91.85,92.83,59337.0,93.5,93.83,91.85,92.83,59337.0
2018-10-10 09:35:00,92.83,93.01,91.49,91.62,37695.0,92.83,93.01,91.49,91.62,37695.0
2018-10-10 09:40:00,91.57,92.91,91.57,92.16,22034.0,91.57,92.91,91.57,92.16,22034.0
2018-10-10 09:45:00,91.8,92.28,91.46,91.72,17443.0,91.8,92.28,91.46,91.72,17443.0
2018-10-10 09:50:00,91.56,91.59,91.18,91.33,11641.0,91.56,91.59,91.18,91.33,11641.0
2018-10-10 09:55:00,91.15,91.37,90.82,90.82,26307.0,91.15,91.37,90.82,90.82,26307.0
2018-10-10 10:00:00,90.79,91.19,90.46,90.46,33846.0,90.79,91.19,90.46,90.46,33846.0
2018-10-10 10:05:00,90.62,91.04,90.5,90.9,46526.0,90.62,91.04,90.5,90.9,46526.0
2018-10-10 10:10:00,90.91,91.68,90.87,91.37,15888.0,90.91,91.68,90.87,91.37,15888.0
2018-10-10 10:15:00,91.41,91.89,91.31,91.89,8795.0,91.41,91.89,91.31,91.89,8795.0
2018-10-10 10:20:00,91.95,92.28,91.62,92.28,7409.0,91.95,92.28,91.62,92.28,7409.0
2018-10-10 10:25:00,92.2,92.3,91.93,92.04,30614.0,92.2,92.3,91.93,92.04,30614.0
2018-10-10 10:30:00,91.82,92.21,91.81,91.89,5752.0,91.82,92.21,91.81,91.89,5752.0
2018-10-10 10:35:00,91.91,91.97,91.55,91.67,13841.0,91.91,91.97,91.55,91.67,13841.0
2018-10-10 10:40:00,91.68,91.84,91.34,91.5,11180.0,91.68,91.84,91.34,91.5,11180.0
2018-10-10 10:45:00,91.52,91.94,91.39,91.41,9524.0,91.52,91.94,91.39,91.41,9524.0
2018-10-10 10:50:00,91.39,91.97,91.35,91.77,13811.0,91.39,91.97,91.35,91.77,13811.0
2018-10-10 10:55:00,91.73,91.73,91.23,91.24,8298.0,91.73,91.73,91.23,91.24,8298.0
2018-10-10 11:00:00,91.14,91.26,90.92,90.92,11044.0,91.14,91.26,90.92,90.92,11044.0
2018-10-10 11:05:00,90.87,91.03,90.55,90.65,14255.0,90.87,91.03,90.55,90.65,14255.0
2018-10-10 11:10:00,90.69,90.87,90.52,90.56,11439.0,90.69,90.87,90.52,90.56,11439.0
2018-10-10 11:15:00,90.59,90.69,90.51,90.58,18293.0,90.59,90.69,90.51,90.58,18293.0
2018-10-10 11:20:00,90.59,90.6,90.05,90.3,32223.0,90.59,90.6,90.05,90.3,32223.0
2018-10-10 11:25:00,90.33,90.91,90.32,90.91,9192.0,90.33,90.91,90.32,90.91,9192.0
2018-10-10 11:30:00,90.96,90.96,90.64,90.77,16694.0,90.96,90.96,90.64,90.77,16694.0
2018-10-10 11:35:00,90.74,90.77,90.52,90.66,9979.0,90.74,90.77,90.52,90.66,9979.0
2018-10-10 11:40:00,90.67,90.9,90.64,90.9,7355.0,90.67,90.9,90.64,90.9,7355.0
2018-10-10 11:45:00,90.75,91.19,90.75,91.19,5601.0,90.75,91.19,90.75,91.19,5601.0
2018-10-10 11:50:00,91.13,91.31,90.97,91.16,3014.0,91.13,91.31,90.97,91.16,3014.0
2018-10-10 11:55:00,91.13,91.22,91.0,91.0,6901.0,91.13,91.22,91.0,91.0,6901.0
2018-10-10 12:00:00,90.83,91.0,90.58,90.58,4888.0,90.83,91.0,90.58,90.58,4888.0
2018-10-10 12:05:00,90.68,90.68,90.31,90.52,9183.0,90.68,90.68,90.31,90.52,9183.0
2018-10-10 12:10:00,90.57,90.76,90.52,90.52,7078.0,90.57,90.76,90.52,90.52,7078.0
2018-10-10 12:15:00,90.52,91.22,90.52,91.15,22326.0,90.52,91.22,90.52,91.15,22326.0
2018-10-10 12:20:00,91.11,91.22,91.05,91.05,6937.0,91.11,91.22,91.05,91.05,6937.0
2018-10-10 12:25:00,91.04,91.14,90.75,90.78,7343.0,91.04,91.14,90.75,90.78,7343.0
2018-10-10 12:30:00,90.72,90.77,90.41,90.46,7898.0,90.72,90.77,90.41,90.46,7898.0
2018-10-10 12:35:00,90.55,90.56,90.25,90.45,10236.0,90.55,90.56,90.25,90.45,10236.0
2018-10-10 12:40:00,90.45,90.72,90.45,90.63,11347.0,90.45,90.72,90.45,90.63,11347.0
2018-10-10 12:45:00,90.66,90.77,90.51,90.77,8903.0,90.66,90.77,90.51,90.77,8903.0
2018-10-10 12:50:00,90.77,91.03,90.73,91.03,5221.0,90.77,91.03,90.73,91.03,5221.0
2018-10-10 12:55:00,91.01,91.05,90.71,90.71,4899.0,91.01,91.05,90.71,90.71,4899.0
2018-10-10 13:00:00,90.7,90.79,90.44,90.48,4852.0,90.7,90.79,90.44,90.48,4852.0
2018-10-10 13:05:00,90.62,90.94,90.55,90.94,4994.0,90.62,90.94,90.55,90.94,4994.0
2018-10-10 13:10:00,90.94,91.26,90.87,91.19,5118.0,90.94,91.26,90.87,91.19,5118.0
2018-10-10 13:15:00,91.11,91.21,90.91,91.21,3524.0,91.11,91.21,90.91,91.21,3524.0
2018-10-10 13:20:00,91.19,91.35,91.1,91.26,4796.0,91.19,91.35,91.1,91.26,4796.0
2018-10-10 13:25:00,91.21,91.32,91.2,91.32,1900.0,91.21,91.32,91.2,91.32,1900.0
2018-10-10 13:30:00,91.18,91.51,91.04,91.48,7410.0,91.18,91.51,91.04,91.48,7410.0
2018-10-10 13:35:00,91.48,91.52,91.23,91.42,6100.0,91.48,91.52,91.23,91.42,6100.0
2018-10-10 13:40:00,91.43,91.49,91.14,91.17,8023.0,91.43,91.49,91.14,91.17,8023.0
2018-10-10 13:45:00,91.17,91.38,91.15,91.21,12793.0,91.17,91.38,91.15,91.21,12793.0
2018-10-10 13:50:00,91.15,91.15,90.95,91.11,8382.0,91.15,91.15,90.95,91.11,8382.0
2018-10-10 13:55:00,91.05,91.09,90.85,91.09,11096.0,91.05,91.09,90.85,91.09,11096.0
2018-10-10 14:00:00,91.06,91.15,90.8,90.86,13704.0,91.06,91.15,90.8,90.86,13704.0
2018-10-10 14:05:00,90.9,90.91,90.51,90.56,14926.0,90.9,90.91,90.51,90.56,14926.0
2018-10-10 14:10:00,90.48,90.73,90.44,90.49,10963.0,90.48,90.73,90.44,90.49,10963.0
2018-10-10 14:15:00,90.53,90.84,90.5,90.64,14052.0,90.53,90.84,90.5,90.64,14052.0
2018-10-10 14:20:00,90.66,90.95,90.63,90.95,19269.0,90.66,90.95,90.63,90.95,19269.0
2018-10-10 14:25:00,90.89,90.92,90.75,90.86,6507.0,90.89,90.92,90.75,90.86,6507.0
2018-10-10 14:30:00,90.96,91.03,90.72,90.78,23884.0,90.96,91.03,90.72,90.78,23884.0
2018-10-10 14:35:00,90.73,90.75,90.4,90.55,25826.0,90.73,90.75,90.4,90.55,25826.0
2018-10-10 14:40:00,90.52,90.6,90.38,90.47,20315.0,90.52,90.6,90.38,90.47,20315.0
2018-10-10 14:45:00,90.44,90.58,90.32,90.47,24170.0,90.44,90.58,90.32,90.47,24170.0
2018-10-10 14:50:00,90.45,90.78,90.45,90.76,10018.0,90.45,90.78,90.45,90.76,10018.0
2018-10-10 14:55:00,90.7,90.95,90.64,90.74,11604.0,90.7,90.95,90.64,90.74,11604.0
2018-10-10 15:00:00,90.74,90.75,90.46,90.63,13710.0,90.74,90.75,90.46,90.63,13710.0
2018-10-10 15:05:00,90.51,90.63,90.42,90.58,16354.0,90.51,90.63,90.42,90.58,16354.0
2018-10-10 15:10:00,90.5,90.55,90.23,90.27,20312.0,90.5,90.55,90.23,90.27,20312.0
2018-10-10 15:15:00,90.32,90.51,90.2,90.26,13873.0,90.32,90.51,90.2,90.26,13873.0
2018-10-10 15:20:00,90.26,90.51,90.25,90.45,28461.0,90.26,90.51,90.25,90.45,28461.0
2018-10-10 15:25:00,90.43,90.6,90.26,90.59,16691.0,90.43,90.6,90.26,90.59,16691.0
2018-10-10 15:30:00,90.61,90.62,90.19,90.19,23078.0,90.61,90.62,90.19,90.19,23078.0
2018-10-10 15:35:00,90.18,90.18,89.8,89.94,41034.0,90.18,90.18,89.8,89.94,41034.0
2018-10-10 15:40:00,89.9,89.95,89.79,89.88,49541.0,89.9,89.95,89.79,89.88,49541.0
2018-10-10 15:45:00,89.82,90.38,89.75,90.33,61630.0,89.82,90.38,89.75,90.33,61630.0
2018-10-10 15:50:00,90.3,90.32,89.76,89.76,67130.0,90.3,90.32,89.76,89.76,67130.0
2018-10-10 15:55:00,89.75,89.75,89.31,89.41,84299.0,89.75,89.75,89.31,89.41,84299.0
2018-10-11 09:30:00,88.98,90.64,88.13,90.07,89166.0,88.98,90.64,88.13,90.07,89166.0
2018-10-11 09:35:00,90.12,90.97,90.11,90.77,63755.0,90.12,90.97,90.11,90.77,63755.0
2018-10-11 09:40:00,90.51,90.95,89.63,90.1,13544.0,90.51,90.95,89.63,90.1,13544.0
2018-10-11 09:45:00,89.97,91.36,89.64,91.27,6680.0,89.97,91.36,89.64,91.27,6680.0
2018-10-11 09:50:00,91.31,92.3,91.26,92.09,22973.0,91.31,92.3,91.26,92.09,22973.0
2018-10-11 09:55:00,92.21,92.24,91.6,92.2,7440.0,92.21,92.24,91.6,92.2,7440.0
2018-10-11 10:00:00,92.34,92.34,91.62,91.78,13763.0,92.34,92.34,91.62,91.78,13763.0
2018-10-11 10:05:00,91.62,91.62,90.35,91.0,11128.0,91.62,91.62,90.35,91.0,11128.0
2018-10-11 10:10:00,90.68,90.99,90.01,90.29,7743.0,90.68,90.99,90.01,90.29,7743.0
2018-10-11 10:15:00,90.23,90.23,89.49,89.53,6310.0,90.23,90.23,89.49,89.53,6310.0
2018-10-11 10:20:00,89.81,90.49,89.75,90.17,9975.0,89.81,90.49,89.75,90.17,9975.0
2018-10-11 10:25:00,90.13,91.0,90.13,90.88,7136.0,90.13,91.0,90.13,90.88,7136.0
2018-10-11 10:30:00,90.97,91.24,90.77,90.86,7761.0,90.97,91.24,90.77,90.86,7761.0
2018-10-11 10:35:00,90.91,91.35,90.91,91.09,10365.0,90.91,91.35,90.91,91.09,10365.0
2018-10-11 10:40:00,90.96,91.08,90.42,90.43,10384.0,90.96,91.08,90.42,90.43,10384.0
2018-10-11 10:45:00,90.51,90.51,90.0,90.0,8165.0,90.51,90.51,90.0,90.0,8165.0
2018-10-11 10:50:00,89.89,90.13,89.66,89.87,16090.0,89.89,90.13,89.66,89.87,16090.0
2018-10-11 10:55:00,90.02,90.22,89.89,89.89,2952.0,90.02,90.22,89.89,89.89,2952.0
2018-10-11 11:00:00,89.78,89.78,89.18,89.2,3812.0,89.78,89.78,89.18,89.2,3812.0
2018-10-11 11:05:00,89.33,89.85,89.22,89.72,7065.0,89.33,89.85,89.22,89.72,7065.0
2018-10-11 11:10:00,89.85,89.98,89.35,89.53,6174.0,89.85,89.98,89.35,89.53,6174.0
2018-10-11 11:15:00,89.61,89.87,89.4,89.56,5620.0,89.61,89.87,89.4,89.56,5620.0
2018-10-11 11:20:00,89.45,90.14,89.45,89.97,21357.0,89.45,90.14,89.45,89.97,21357.0
2018-10-11 11:25:00,89.82,90.15,89.8,90.01,3150.0,89.82,90.15,89.8,90.01,3150.0
2018-10-11 11:30:00,90.02,90.11,89.5,89.94,6758.0,90.02,90.11,89.5,89.94,6758.0
2018-10-11 11:35:00,89.98,89.98,89.49,89.66,4110.0,89.98,89.98,89.49,89.66,4110.0
2018-10-11 11:40:00,89.72,90.21,89.58,90.21,4650.0,89.72,90.21,89.58,90.21,4650.0
2018-10-11 11:45:00,90.24,90.72,90.09,90.72,18591.0,90.24,90.72,90.09,90.72,18591.0
2018-10-11 11:50:00,90.71,91.04,90.58,90.82,7943.0,90.71,91.04,90.58,90.82,7943.0
2018-10-11 11:55:00,90.62,90.71,90.2,90.21,7500.0,90.62,90.71,90.2,90.21,7500.0
2018-10-11 12:00:00,90.27,90.53,90.27,90.41,5582.0,90.27,90.53,90.27,90.41,5582.0
2018-10-11 12:05:00,90.47,90.65,90.21,90.51,4971.0,90.47,90.65,90.21,90.51,4971.0
2018-10-11 12:10:00,90.51,90.99,90.51,90.94,4050.0,90.51,90.99,90.51,90.94,4050.0
2018-10-11 12:15:00,91.0,91.3,90.99,91.29,3900.0,91.0,91.3,90.99,91.29,3900.0
2018-10-11 12:20:00,91.31,91.78,91.31,91.64,8535.0,91.31,91.78,91.31,91.64,8535.0
2018-10-11 12:25:00,91.65,91.78,91.4,91.44,10357.0,91.65,91.78,91.4,91.44,10357.0
2018-10-11 12:30:00,91.39,91.49,91.25,91.35,19412.0,91.39,91.49,91.25,91.35,19412.0
2018-10-11 12:35:00,91.38,91.49,91.14,91.17,6300.0,91.38,91.49,91.14,91.17,6300.0
2018-10-11 12:40:00,91.17,91.44,90.95,91.34,9646.0,91.17,91.44,90.95,91.34,9646.0
2018-10-11 12:45:00,91.36,91.36,90.61,90.61,7623.0,91.36,91.36,90.61,90.61,7623.0
2018-10-11 12:50:00,90.55,90.94,90.53,90.94,6728.0,90.55,90.94,90.53,90.94,6728.0
2018-10-11 12:55:00,90.96,91.02,90.79,90.79,2450.0,90.96,91.02,90.79,90.79,2450.0
2018-10-11 13:00:00,90.74,90.76,90.34,90.34,2800.0,90.74,90.76,90.34,90.34,2800.0
2018-10-11 13:05:00,90.4,90.77,90.39,90.56,6700.0,90.4,90.77,90.39,90.56,6700.0
2018-10-11 13:10:00,90.58,91.06,90.46,91.03,4800.0,90.58,91.06,90.46,91.03,4800.0
2018-10-11 13:15:00,90.94,91.08,90.82,90.85,3400.0,90.94,91.08,90.82,90.85,3400.0
2018-10-11 13:20:00,90.87,91.06,90.72,90.72,8450.0,90.87,91.06,90.72,90.72,8450.0
2018-10-11 13:25:00,90.74,90.97,90.65,90.97,6560.0,90.74,90.97,90.65,90.97,6560.0
2018-10-11 13:30:00,90.92,91.1,90.79,90.8,2527.0,90.92,91.1,90.79,90.8,2527.0
2018-10-11 13:35:00,90.67,90.85,90.58,90.81,3493.0,90.67,90.85,90.58,90.81,3493.0
2018-10-11 13:40:00,90.7,90.89,90.54,90.61,6002.0,90.7,90.89,90.54,90.61,6002.0
2018-10-11 13:45:00,90.7,90.7,90.4,90.45,4800.0,90.7,90.7,90.4,90.45,4800.0
2018-10-11 13:50:00,90.37,90.41,90.03,90.13,8070.0,90.37,90.41,90.03,90.13,8070.0
2018-10-11 13:55:00,90.21,90.47,90.01,90.43,5767.0,90.21,90.47,90.01,90.43,5767.0
2018-10-11 14:00:00,90.42,90.5,90.09,90.48,4159.0,90.42,90.5,90.09,90.48,4159.0
2018-10-11 14:05:00,90.5,90.52,90.32,90.41,4200.0,90.5,90.52,90.32,90.41,4200.0
2018-10-11 14:10:00,90.4,90.41,89.91,90.09,4744.0,90.4,90.41,89.91,90.09,4744.0
2018-10-11 14:15:00,90.03,90.14,89.92,90.02,5500.0,90.03,90.14,89.92,90.02,5500.0
2018-10-11 14:20:00,89.97,90.2,89.96,90.1,5042.0,89.97,90.2,89.96,90.1,5042.0
2018-10-11 14:25:00,90.09,90.3,89.93,90.04,5800.0,90.09,90.3,89.93,90.04,5800.0
2018-10-11 14:30:00,90.07,90.09,89.84,89.84,5660.0,90.07,90.09,89.84,89.84,5660.0
2018-10-11 14:35:00,89.78,89.84,89.57,89.73,9093.0,89.78,89.84,89.57,89.73,9093.0
2018-10-11 14:40:00,89.64,89.73,89.12,89.2,9752.0,89.64,89.73,89.12,89.2,9752.0
2018-10-11 14:45:00,89.16,89.52,88.8,89.52,25903.0,89.16,89.52,88.8,89.52,25903.0
2018-10-11 14:50:00,89.57,90.03,89.44,89.97,6650.0,89.57,90.03,89.44,89.97,6650.0
2018-10-11 14:55:00,89.78,89.89,89.33,89.39,12594.0,89.78,89.89,89.33,89.39,12594.0
2018-10-11 15:00:00,89.5,89.79,89.39,89.79,9166.0,89.5,89.79,89.39,89.79,9166.0
2018-10-11 15:05:00,89.86,89.91,89.45,89.52,9554.0,89.86,89.91,89.45,89.52,9554.0
2018-10-11 15:10:00,89.52,90.24,89.21,90.22,13099.0,89.52,90.24,89.21,90.22,13099.0
2018-10-11 15:15:00,90.15,90.7,90.01,90.58,8427.0,90.15,90.7,90.01,90.58,8427.0
2018-10-11 15:20:00,90.56,90.7,90.29,90.57,10134.0,90.56,90.7,90.29,90.57,10134.0
2018-10-11 15:25:00,90.6,90.67,90.25,90.32,6258.0,90.6,90.67,90.25,90.32,6258.0
2018-10-11 15:30:00,90.29,90.61,90.1,90.53,10382.0,90.29,90.61,90.1,90.53,10382.0
2018-10-11 15:35:00,90.46,90.46,89.96,90.12,16231.0,90.46,90.46,89.96,90.12,16231.0
2018-10-11 15:40:00,90.11,90.11,89.73,89.87,20496.0,90.11,90.11,89.73,89.87,20496.0
2018-10-11 15:45:00,89.73,89.91,89.23,89.32,21112.0,89.73,89.91,89.23,89.32,21112.0
2018-10-11 15:50:00,89.28,89.53,89.02,89.33,51353.0,89.28,89.53,89.02,89.33,51353.0
2018-10-11 15:55:00,89.34,89.48,89.15,89.22,107010.0,89.34,89.48,89.15,89.22,107010.0
2018-10-12 09:30:00,93.0,93.37,92.28,92.43,48950.0,93.0,93.37,92.28,92.43,48950.0
2018-10-12 09:35:00,92.2,92.59,91.55,91.55,19548.0,92.2,92.59,91.55,91.55,19548.0
2018-10-12 09:40:00,91.53,92.02,91.19,91.5,35738.0,91.53,92.02,91.19,91.5,35738.0
2018-10-12 09:45:00,91.57,91.96,91.37,91.94,20096.0,91.57,91.96,91.37,91.94,20096.0
2018-10-12 09:50:00,91.94,92.02,91.57,91.66,34853.0,91.94,92.02,91.57,91.66,34853.0
2018-10-12 09:55:00,91.67,92.36,91.66,92.09,12748.0,91.67,92.36,91.66,92.09,12748.0
2018-10-12 10:00:00,92.31,93.0,92.15,92.82,28820.0,92.31,93.0,92.15,92.82,28820.0
2018-10-12 10:05:00,92.82,92.95,92.55,92.75,12717.0,92.82,92.95,92.55,92.75,12717.0
2018-10-12 10:10:00,92.69,92.69,92.23,92.5,4943.0,92.69,92.69,92.23,92.5,4943.0
2018-10-12 10:15:00,92.5,92.54,91.75,91.79,16785.0,92.5,92.54,91.75,91.79,16785.0
2018-10-12 10:20:00,91.89,91.96,91.55,91.85,11510.0,91.89,91.96,91.55,91.85,11510.0
2018-10-12 10:25:00,91.72,91.72,91.14,91.14,21180.0,91.72,91.72,91.14,91.14,21180.0
2018-10-12 10:30:00,91.22,91.73,91.09,91.38,11722.0,91.22,91.73,91.09,91.38,11722.0
2018-10-12 10:35:00,91.42,91.9,91.42,91.77,5125.0,91.42,91.9,91.42,91.77,5125.0
2018-10-12 10:40:00,91.72,92.01,91.64,92.01,6305.0,91.72,92.01,91.64,92.01,6305.0
2018-10-12 10:45:00,91.95,92.03,91.85,91.9,11274.0,91.95,92.03,91.85,91.9,11274.0
2018-10-12 10:50:00,92.02,92.31,92.01,92.31,8000.0,92.02,92.31,92.01,92.31,8000.0
2018-10-12 10:55:00,92.26,92.27,91.73,91.86,10922.0,92.26,92.27,91.73,91.86,10922.0
2018-10-12 11:00:00,91.8,92.02,91.76,91.87,18343.0,91.8,92.02,91.76,91.87,18343.0
2018-10-12 11:05:00,91.88,92.17,91.77,92.17,11900.0,91.88,92.17,91.77,92.17,11900.0
2018-10-12 11:10:00,92.13,92.15,91.85,91.87,7755.0,92.13,92.15,91.85,91.87,7755.0
2018-10-12 11:15:00,91.93,91.93,91.72,91.87,3307.0,91.93,91.93,91.72,91.87,3307.0
2018-10-12 11:20:00,91.84,92.1,91.78,91.79,5389.0,91.84,92.1,91.78,91.79,5389.0
2018-10-12 11:25:00,91.87,91.88,91.61,91.72,3850.0,91.87,91.88,91.61,91.72,3850.0
2018-10-12 11:30:00,91.69,92.07,91.66,91.91,7246.0,91.69,92.07,91.66,91.91,7246.0
2018-10-12 11:35:00,91.94,91.94,91.43,91.43,6949.0,91.94,91.94,91.43,91.43,6949.0
2018-10-12 11:40:00,91.36,91.43,91.01,91.02,3200.0,91.36,91.43,91.01,91.02,3200.0
2018-10-12 11:45:00,91.03,91.07,90.94,91.01,21031.0,91.03,91.07,90.94,91.01,21031.0
2018-10-12 11:50:00,90.97,91.04,90.75,90.76,20289.0,90.97,91.04,90.75,90.76,20289.0
2018-10-12 11:55:00,90.84,91.12,90.84,91.0,7439.0,90.84,91.12,90.84,91.0,7439.0
2018-10-12 12:00:00,91.0,91.05,90.62,90.62,5909.0,91.0,91.05,90.62,90.62,5909.0
2018-10-12 12:05:00,90.66,90.93,90.66,90.9,5667.0,90.66,90.93,90.66,90.9,5667.0
2018-10-12 12:10:00,90.89,90.96,90.74,90.88,4608.0,90.89,90.96,90.74,90.88,4608.0
2018-10-12 12:15:00,90.8,90.84,90.62,90.84,5992.0,90.8,90.84,90.62,90.84,5992.0
2018-10-12 12:20:00,90.75,90.88,90.62,90.81,7831.0,90.75,90.88,90.62,90.81,7831.0
2018-10-12 12:25:00,90.78,90.78,90.47,90.68,11151.0,90.78,90.78,90.47,90.68,11151.0
2018-10-12 12:30:00,90.69,90.69,90.56,90.56,5550.0,90.69,90.69,90.56,90.56,5550.0
2018-10-12 12:35:00,90.55,90.59,90.27,90.33,6378.0,90.55,90.59,90.27,90.33,6378.0
2018-10-12 12:40:00,90.31,90.35,90.1,90.12,7512.0,90.31,90.35,90.1,90.12,7512.0
2018-10-12 12:45:00,90.09,90.12,89.84,89.94,7270.0,90.09,90.12,89.84,89.94,7270.0
2018-10-12 12:50:00,89.97,90.3,89.9,90.24,7875.0,89.97,90.3,89.9,90.24,7875.0
2018-10-12 12:55:00,90.38,90.72,90.34,90.72,5365.0,90.38,90.72,90.34,90.72,5365.0
2018-10-12 13:00:00,90.65,91.09,90.64,91.07,6181.0,90.65,91.09,90.64,91.07,6181.0
2018-10-12 13:05:00,91.1,91.2,90.98,91.1,6919.0,91.1,91.2,90.98,91.1,6919.0
2018-10-12 13:10:00,91.13,91.15,90.76,90.76,4200.0,91.13,91.15,90.76,90.76,4200.0
2018-10-12 13:15:00,90.83,90.93,90.7,90.75,5367.0,90.83,90.93,90.7,90.75,5367.0
2018-10-12 13:20:00,90.85,91.08,90.85,91.03,7520.0,90.85,91.08,90.85,91.03,7520.0
2018-10-12 13:25:00,91.15,91.16,90.84,90.93,4387.0,91.15,91.16,90.84,90.93,4387.0
2018-10-12 13:30:00,90.88,90.94,90.6,90.68,8500.0,90.88,90.94,90.6,90.68,8500.0
2018-10-12 13:35:00,90.65,90.93,90.44,90.77,10530.0,90.65,90.93,90.44,90.77,10530.0
2018-10-12 13:40:00,90.78,90.88,90.55,90.67,5123.0,90.78,90.88,90.55,90.67,5123.0
2018-10-12 13:45:00,90.7,90.93,90.65,90.9,7408.0,90.7,90.93,90.65,90.9,7408.0
2018-10-12 13:50:00,90.9,90.93,90.67,90.83,9902.0,90.9,90.93,90.67,90.83,9902.0
2018-10-12 13:55:00,90.76,90.8,90.56,90.58,10105.0,90.76,90.8,90.56,90.58,10105.0
2018-10-12 14:00:00,90.62,90.7,90.26,90.46,4901.0,90.62,90.7,90.26,90.46,4901.0
2018-10-12 14:05:00,90.41,90.6,90.34,90.4,4477.0,90.41,90.6,90.34,90.4,4477.0
2018-10-12 14:10:00,90.29,90.29,90.08,90.08,4100.0,90.29,90.29,90.08,90.08,4100.0
2018-10-12 14:15:00,90.02,90.55,90.02,90.55,4789.0,90.02,90.55,90.02,90.55,4789.0
2018-10-12 14:20:00,90.54,90.57,90.35,90.55,3966.0,90.54,90.57,90.35,90.55,3966.0
2018-10-12 14:25:00,90.55,90.85,90.51,90.84,5105.0,90.55,90.85,90.51,90.84,5105.0
2018-10-12 14:30:00,90.89,90.89,90.36,90.54,7636.0,90.89,90.89,90.36,90.54,7636.0
2018-10-12 14:35:00,90.56,90.67,90.51,90.57,5821.0,90.56,90.67,90.51,90.57,5821.0
2018-10-12 14:40:00,90.61,90.69,90.53,90.68,8698.0,90.61,90.69,90.53,90.68,8698.0
2018-10-12 14:45:00,90.69,90.76,90.58,90.58,5300.0,90.69,90.76,90.58,90.58,5300.0
2018-10-12 14:50:00,90.59,91.04,90.59,91.04,10602.0,90.59,91.04,90.59,91.04,10602.0
2018-10-12 14:55:00,91.04,91.06,90.88,90.94,10352.0,91.04,91.06,90.88,90.94,10352.0
2018-10-12 15:00:00,90.97,91.09,90.7,90.84,10186.0,90.97,91.09,90.7,90.84,10186.0
2018-10-12 15:05:00,90.86,91.13,90.78,91.1,7360.0,90.86,91.13,90.78,91.1,7360.0
2018-10-12 15:10:00,91.09,91.17,90.93,91.0,12799.0,91.09,91.17,90.93,91.0,12799.0
2018-10-12 15:15:00,90.99,90.99,90.85,90.9,12788.0,90.99,90.99,90.85,90.9,12788.0
2018-10-12 15:20:00,90.93,91.04,90.88,91.04,13100.0,90.93,91.04,90.88,91.04,13100.0
2018-10-12 15:25:00,91.08,91.27,91.08,91.21,15535.0,91.08,91.27,91.08,91.21,15535.0
2018-10-12 15:30:00,91.21,91.32,91.1,91.32,8050.0,91.21,91.32,91.1,91.32,8050.0
2018-10-12 15:35:00,91.32,91.33,91.08,91.08,8860.0,91.32,91.33,91.08,91.08,8860.0
2018-10-12 15:40:00,91.13,91.46,91.13,91.45,9395.0,91.13,91.46,91.13,91.45,9395.0
2018-10-12 15:45:00,91.46,91.6,91.24,91.43,22052.0,91.46,91.6,91.24,91.43,22052.0
2018-10-12 15:50:00,91.44,91.61,91.37,91.57,22490.0,91.44,91.61,91.37,91.57,22490.0
2018-10-12 15:55:00,91.55,91.8,91.51,91.55,45193.0,91.55,91.8,91.51,91.55,45193.0
2018-10-15 09:30:00,91.22,91.52,90.95,91.22,20731.0,91.22,91.52,90.95,91.22,20731.0
2018-10-15 09:35:00,91.51,91.51,89.41,89.58,9380.0,91.51,91.51,89.41,89.58,9380.0
2018-10-15 09:40:00,89.41,90.5,89.41,90.0,13018.0,89.41,90.5,89.41,90.0,13018.0
2018-10-15 09:45:00,89.74,89.99,89.45,89.45,14502.0,89.74,89.99,89.45,89.45,14502.0
2018-10-15 09:50:00,89.55,89.95,89.52,89.77,6967.0,89.55,89.95,89.52,89.77,6967.0
2018-10-15 09:55:00,89.69,89.9,89.57,89.64,7180.0,89.69,89.9,89.57,89.64,7180.0
2018-10-15 10:00:00,89.67,89.7,89.32,89.37,7313.0,89.67,89.7,89.32,89.37,7313.0
2018-10-15 10:05:00,89.31,89.43,88.95,88.95,29321.0,89.31,89.43,88.95,88.95,29321.0
2018-10-15 10:10:00,88.9,89.08,88.71,88.75,64352.0,88.9,89.08,88.71,88.75,64352.0
2018-10-15 10:15:00,88.81,89.03,88.67,88.84,9770.0,88.81,89.03,88.67,88.84,9770.0
2018-10-15 10:20:00,88.94,89.25,88.76,89.13,6857.0,88.94,89.25,88.76,89.13,6857.0
2018-10-15 10:25:00,89.11,89.4,89.01,89.19,7898.0,89.11,89.4,89.01,89.19,7898.0
2018-10-15 10:30:00,89.26,89.52,89.04,89.47,17602.0,89.26,89.52,89.04,89.47,17602.0
2018-10-15 10:35:00,89.62,89.63,89.36,89.44,5646.0,89.62,89.63,89.36,89.44,5646.0
2018-10-15 10:40:00,89.43,89.63,89.26,89.35,13960.0,89.43,89.63,89.26,89.35,13960.0
2018-10-15 10:45:00,89.35,89.47,89.12,89.47,4051.0,89.35,89.47,89.12,89.47,4051.0
2018-10-15 10:50:00,89.4,89.72,89.4,89.49,6546.0,89.4,89.72,89.4,89.49,6546.0
2018-10-15 10:55:00,89.54,89.84,89.2,89.84,26249.0,89.54,89.84,89.2,89.84,26249.0
2018-10-15 11:00:00,89.84,90.03,89.41,89.41,29685.0,89.84,90.03,89.41,89.41,29685.0
2018-10-15 11:05:00,89.48,89.89,89.39,89.77,23787.0,89.48,89.89,89.39,89.77,23787.0
2018-10-15 11:10:00,89.72,90.01,89.63,89.77,38340.0,89.72,90.01,89.63,89.77,38340.0
2018-10-15 11:15:00,89.88,89.88,89.39,89.47,17834.0,89.88,89.88,89.39,89.47,17834.0
2018-10-15 11:20:00,89.47,89.66,89.35,89.35,9423.0,89.47,89.66,89.35,89.35,9423.0
2018-10-15 11:25:00,89.52,90.26,89.34,90.2,7072.0,89.52,90.26,89.34,90.2,7072.0
2018-10-15 11:30:00,90.2,90.39,90.11,90.23,30867.0,90.2,90.39,90.11,90.23,30867.0
2018-10-15 11:35:00,90.08,90.44,90.07,90.42,6633.0,90.08,90.44,90.07,90.42,6633.0
2018-10-15 11:40:00,90.42,90.47,90.32,90.42,5701.0,90.42,90.47,90.32,90.42,5701.0
2018-10-15 11:45:00,90.42,90.44,90.12,90.12,3411.0,90.42,90.44,90.12,90.12,3411.0
2018-10-15 11:50:00,90.12,90.22,89.87,89.88,5736.0,90.12,90.22,89.87,89.88,5736.0
2018-10-15 11:55:00,89.97,90.02,89.82,89.86,5110.0,89.97,90.02,89.82,89.86,5110.0
2018-10-15 12:00:00,89.78,90.11,89.78,90.06,6321.0,89.78,90.11,89.78,90.06,6321.0
2018-10-15 12:05:00,90.15,90.3,90.03,90.22,2500.0,90.15,90.3,90.03,90.22,2500.0
2018-10-15 12:10:00,90.12,90.21,89.88,90.0,4296.0,90.12,90.21,89.88,90.0,4296.0
2018-10-15 12:15:00,89.97,90.2,89.97,90.2,3569.0,89.97,90.2,89.97,90.2,3569.0
2018-10-15 12:20:00,90.19,90.51,90.18,90.51,2856.0,90.19,90.51,90.18,90.51,2856.0
2018-10-15 12:25:00,90.46,90.56,90.43,90.5,4876.0,90.46,90.56,90.43,90.5,4876.0
2018-10-15 12:30:00,90.48,90.72,90.4,90.64,3195.0,90.48,90.72,90.4,90.64,3195.0
2018-10-15 12:35:00,90.76,90.76,90.65,90.68,2112.0,90.76,90.76,90.65,90.68,2112.0
2018-10-15 12:40:00,90.63,90.63,90.33,90.34,5229.0,90.63,90.63,90.33,90.34,5229.0
2018-10-15 12:45:00,90.36,90.5,90.29,90.5,31550.0,90.36,90.5,90.29,90.5,31550.0
2018-10-15 12:50:00,90.53,90.6,90.41,90.59,8057.0,90.53,90.6,90.41,90.59,8057.0
2018-10-15 12:55:00,90.55,90.61,90.45,90.47,2456.0,90.55,90.61,90.45,90.47,2456.0
2018-10-15 13:00:00,90.5,90.63,90.43,90.63,2827.0,90.5,90.63,90.43,90.63,2827.0
2018-10-15 13:05:00,90.68,90.76,90.65,90.65,3222.0,90.68,90.76,90.65,90.65,3222.0
2018-10-15 13:10:00,90.66,90.67,90.52,90.64,2410.0,90.66,90.67,90.52,90.64,2410.0
2018-10-15 13:15:00,90.64,90.65,90.49,90.51,2532.0,90.64,90.65,90.49,90.51,2532.0
2018-10-15 13:20:00,90.49,90.49,90.24,90.25,2378.0,90.49,90.49,90.24,90.25,2378.0
2018-10-15 13:25:00,90.29,90.41,90.29,90.4,1779.0,90.29,90.41,90.29,90.4,1779.0
2018-10-15 13:30:00,90.39,90.74,90.36,90.74,2801.0,90.39,90.74,90.36,90.74,2801.0
2018-10-15 13:35:00,90.73,90.89,90.62,90.69,2600.0,90.73,90.89,90.62,90.69,2600.0
2018-10-15 13:40:00,90.69,90.97,90.69,90.89,4886.0,90.69,90.97,90.69,90.89,4886.0
2018-10-15 13:45:00,90.95,91.13,90.91,91.13,3617.0,90.95,91.13,90.91,91.13,3617.0
2018-10-15 13:50:00,91.18,91.18,90.96,90.96,4419.0,91.18,91.18,90.96,90.96,4419.0
2018-10-15 13:55:00,91.03,91.08,90.96,91.04,2984.0,91.03,91.08,90.96,91.04,2984.0
2018-10-15 14:00:00,90.96,90.98,90.68,90.94,3558.0,90.96,90.98,90.68,90.94,3558.0
2018-10-15 14:05:00,90.8,90.82,90.72,90.81,1750.0,90.8,90.82,90.72,90.81,1750.0
2018-10-15 14:10:00,90.83,90.85,90.69,90.71,5017.0,90.83,90.85,90.69,90.71,5017.0
2018-10-15 14:15:00,90.74,90.74,90.57,90.64,7187.0,90.74,90.74,90.57,90.64,7187.0
2018-10-15 14:20:00,90.66,90.82,90.66,90.68,2664.0,90.66,90.82,90.66,90.68,2664.0
2018-10-15 14:25:00,90.49,90.52,90.36,90.36,2515.0,90.49,90.52,90.36,90.36,2515.0
2018-10-15 14:30:00,90.34,90.62,90.34,90.62,3294.0,90.34,90.62,90.34,90.62,3294.0
2018-10-15 14:35:00,90.62,90.66,90.5,90.56,4449.0,90.62,90.66,90.5,90.56,4449.0
2018-10-15 14:40:00,90.56,90.81,90.56,90.74,1840.0,90.56,90.81,90.56,90.74,1840.0
2018-10-15 14:45:00,90.74,90.81,90.69,90.77,2251.0,90.74,90.81,90.69,90.77,2251.0
2018-10-15 14:50:00,90.81,91.02,90.81,90.95,2522.0,90.81,91.02,90.81,90.95,2522.0
2018-10-15 14:55:00,90.99,91.03,90.88,90.9,4324.0,90.99,91.03,90.88,90.9,4324.0
2018-10-15 15:00:00,90.93,91.07,90.84,91.07,3716.0,90.93,91.07,90.84,91.07,3716.0
2018-10-15 15:05:00,91.09,91.18,90.92,90.92,3966.0,91.09,91.18,90.92,90.92,3966.0
2018-10-15 15:10:00,90.9,90.9,90.68,90.74,4700.0,90.9,90.9,90.68,90.74,4700.0
2018-10-15 15:15:00,90.71,90.73,90.59,90.64,2971.0,90.71,90.73,90.59,90.64,2971.0
2018-10-15 15:20:00,90.63,90.72,90.58,90.72,5664.0,90.63,90.72,90.58,90.72,5664.0
2018-10-15 15:25:00,90.72,90.86,90.6,90.64,7772.0,90.72,90.86,90.6,90.64,7772.0
2018-10-15 15:30:00,90.59,90.67,90.51,90.58,9317.0,90.59,90.67,90.51,90.58,9317.0
2018-10-15 15:35:00,90.6,90.75,90.59,90.67,5896.0,90.6,90.75,90.59,90.67,5896.0
2018-10-15 15:40:00,90.69,90.88,90.68,90.71,7995.0,90.69,90.88,90.68,90.71,7995.0
2018-10-15 15:45:00,90.69,90.69,90.45,90.45,14772.0,90.69,90.69,90.45,90.45,14772.0
2018-10-15 15:50:00,90.39,90.52,90.3,90.43,18292.0,90.39,90.52,90.3,90.43,18292.0
2018-10-15 15:55:00,90.44,90.52,90.3,90.32,33321.0,90.44,90.52,90.3,90.32,33321.0
2018-10-16 09:30:00,92.07,92.61,91.86,92.27,20316.0,92.07,92.61,91.86,92.27,20316.0
2018-10-16 09:35:00,92.29,92.3,91.67,91.87,7927.0,92.29,92.3,91.67,91.87,7927.0
2018-10-16 09:40:00,91.95,92.35,91.79,92.0,3397.0,91.95,92.35,91.79,92.0,3397.0
2018-10-16 09:45:00,92.33,92.73,91.95,92.09,9169.0,92.33,92.73,91.95,92.09,9169.0
2018-10-16 09:50:00,92.04,92.42,92.04,92.34,1400.0,92.04,92.42,92.04,92.34,1400.0
2018-10-16 09:55:00,92.38,93.08,92.27,93.0,5370.0,92.38,93.08,92.27,93.0,5370.0
2018-10-16 10:00:00,93.14,93.21,92.79,93.07,3685.0,93.14,93.21,92.79,93.07,3685.0
2018-10-16 10:05:00,93.1,93.38,92.83,93.09,40915.0,93.1,93.38,92.83,93.09,40915.0
2018-10-16 10:10:00,93.04,93.14,92.49,92.5,20132.0,93.04,93.14,92.49,92.5,20132.0
2018-10-16 10:15:00,92.56,92.77,92.41,92.45,12775.0,92.56,92.77,92.41,92.45,12775.0
2018-10-16 10:20:00,92.38,92.61,92.37,92.57,3411.0,92.38,92.61,92.37,92.57,3411.0
2018-10-16 10:25:00,92.45,92.72,92.45,92.62,10308.0,92.45,92.72,92.45,92.62,10308.0
2018-10-16 10:30:00,92.54,92.67,92.35,92.42,3270.0,92.54,92.67,92.35,92.42,3270.0
2018-10-16 10:35:00,92.42,92.5,92.32,92.34,17874.0,92.42,92.5,92.32,92.34,17874.0
2018-10-16 10:40:00,92.39,92.82,92.37,92.53,9883.0,92.39,92.82,92.37,92.53,9883.0
2018-10-16 10:45:00,92.53,92.77,92.41,92.77,5690.0,92.53,92.77,92.41,92.77,5690.0
2018-10-16 10:50:00,92.76,93.16,92.76,93.04,5221.0,92.76,93.16,92.76,93.04,5221.0
2018-10-16 10:55:00,93.08,93.14,92.98,93.14,1550.0,93.08,93.14,92.98,93.14,1550.0
2018-10-16 11:00:00,93.22,93.36,93.12,93.36,14288.0,93.22,93.36,93.12,93.36,14288.0
2018-10-16 11:05:00,93.43,93.67,93.26,93.52,14859.0,93.43,93.67,93.26,93.52,14859.0
2018-10-16 11:10:00,93.46,93.75,93.3,93.67,6672.0,93.46,93.75,93.3,93.67,6672.0
2018-10-16 11:15:00,93.7,93.73,93.52,93.64,5000.0,93.7,93.73,93.52,93.64,5000.0
2018-10-16 11:20:00,93.65,93.78,93.56,93.75,10250.0,93.65,93.78,93.56,93.75,10250.0
2018-10-16 11:25:00,93.72,93.81,93.56,93.68,9298.0,93.72,93.81,93.56,93.68,9298.0
2018-10-16 11:30:00,93.75,94.02,93.66,93.99,21064.0,93.75,94.02,93.66,93.99,21064.0
2018-10-16 11:35:00,93.99,94.03,93.76,93.94,19550.0,93.99,94.03,93.76,93.94,19550.0
2018-10-16 11:40:00,94.0,94.0,93.82,93.88,13317.0,94.0,94.0,93.82,93.88,13317.0
2018-10-16 11:45:00,93.88,93.89,93.78,93.89,5930.0,93.88,93.89,93.78,93.89,5930.0
2018-10-16 11:50:00,93.89,93.93,93.79,93.88,15183.0,93.89,93.93,93.79,93.88,15183.0
2018-10-16 11:55:00,93.87,94.26,93.83,94.18,31684.0,93.87,94.26,93.83,94.18,31684.0
2018-10-16 12:00:00,94.19,94.2,93.99,94.05,5367.0,94.19,94.2,93.99,94.05,5367.0
2018-10-16 12:05:00,94.01,94.07,93.97,93.99,2995.0,94.01,94.07,93.97,93.99,2995.0
2018-10-16 12:10:00,94.02,94.15,93.95,94.1,4955.0,94.02,94.15,93.95,94.1,4955.0
2018-10-16 12:15:00,94.17,94.24,94.08,94.15,1700.0,94.17,94.24,94.08,94.15,1700.0
2018-10-16 12:20:00,94.11,94.32,94.1,94.31,2020.0,94.11,94.32,94.1,94.31,2020.0
2018-10-16 12:25:00,94.26,94.43,94.24,94.35,3679.0,94.26,94.43,94.24,94.35,3679.0
2018-10-16 12:30:00,94.41,94.59,94.39,94.58,4837.0,94.41,94.59,94.39,94.58,4837.0
2018-10-16 12:35:00,94.6,94.71,94.49,94.5,7008.0,94.6,94.71,94.49,94.5,7008.0
2018-10-16 12:40:00,94.55,94.64,94.45,94.53,5100.0,94.55,94.64,94.45,94.53,5100.0
2018-10-16 12:45:00,94.43,94.5,94.38,94.41,9710.0,94.43,94.5,94.38,94.41,9710.0
2018-10-16 12:50:00,94.44,94.52,94.37,94.51,6757.0,94.44,94.52,94.37,94.51,6757.0
2018-10-16 12:55:00,94.47,94.5,94.38,94.5,2410.0,94.47,94.5,94.38,94.5,2410.0
2018-10-16 13:00:00,94.51,94.63,94.49,94.49,5174.0,94.51,94.63,94.49,94.49,5174.0
2018-10-16 13:05:00,94.48,94.65,94.46,94.56,15508.0,94.48,94.65,94.46,94.56,15508.0
2018-10-16 13:10:00,94.55,94.7,94.51,94.6,13729.0,94.55,94.7,94.51,94.6,13729.0
2018-10-16 13:15:00,94.56,94.7,94.56,94.7,700.0,94.56,94.7,94.56,94.7,700.0
2018-10-16 13:20:00,94.66,94.8,94.62,94.8,990.0,94.66,94.8,94.62,94.8,990.0
2018-10-16 13:25:00,94.77,94.77,94.55,94.55,3808.0,94.77,94.77,94.55,94.55,3808.0
2018-10-16 13:30:00,94.64,94.78,94.62,94.78,8839.0,94.64,94.78,94.62,94.78,8839.0
2018-10-16 13:35:00,94.7,94.76,94.54,94.54,1700.0,94.7,94.76,94.54,94.54,1700.0
2018-10-16 13:40:00,94.62,94.68,94.56,94.64,2732.0,94.62,94.68,94.56,94.64,2732.0
2018-10-16 13:45:00,94.66,94.7,94.57,94.62,1705.0,94.66,94.7,94.57,94.62,1705.0
2018-10-16 13:50:00,94.63,94.69,94.58,94.61,2650.0,94.63,94.69,94.58,94.61,2650.0
2018-10-16 13:55:00,94.58,94.72,94.51,94.72,7232.0,94.58,94.72,94.51,94.72,7232.0
2018-10-16 14:00:00,94.72,94.86,94.68,94.82,5101.0,94.72,94.86,94.68,94.82,5101.0
2018-10-16 14:05:00,94.8,94.93,94.8,94.91,3438.0,94.8,94.93,94.8,94.91,3438.0
2018-10-16 14:10:00,94.94,94.95,94.63,94.73,6091.0,94.94,94.95,94.63,94.73,6091.0
2018-10-16 14:15:00,94.71,94.71,94.57,94.65,7824.0,94.71,94.71,94.57,94.65,7824.0
2018-10-16 14:20:00,94.69,94.69,94.52,94.64,3900.0,94.69,94.69,94.52,94.64,3900.0
2018-10-16 14:25:00,94.63,94.75,94.58,94.73,5450.0,94.63,94.75,94.58,94.73,5450.0
2018-10-16 14:30:00,94.75,94.78,94.66,94.66,3710.0,94.75,94.78,94.66,94.66,3710.0
2018-10-16 14:35:00,94.66,94.72,94.58,94.6,6917.0,94.66,94.72,94.58,94.6,6917.0
2018-10-16 14:40:00,94.62,94.77,94.62,94.74,2484.0,94.62,94.77,94.62,94.74,2484.0
2018-10-16 14:45:00,94.76,94.94,94.68,94.89,8297.0,94.76,94.94,94.68,94.89,8297.0
2018-10-16 14:50:00,94.9,94.94,94.73,94.77,6902.0,94.9,94.94,94.73,94.77,6902.0
2018-10-16 14:55:00,94.77,94.81,94.72,94.76,9599.0,94.77,94.81,94.72,94.76,9599.0
2018-10-16 15:00:00,94.74,94.82,94.73,94.73,8070.0,94.74,94.82,94.73,94.73,8070.0
2018-10-16 15:05:00,94.73,94.89,94.73,94.89,5669.0,94.73,94.89,94.73,94.89,5669.0
2018-10-16 15:10:00,94.87,94.91,94.79,94.91,5393.0,94.87,94.91,94.79,94.91,5393.0
2018-10-16 15:15:00,94.89,94.94,94.84,94.94,20423.0,94.89,94.94,94.84,94.94,20423.0
2018-10-16 15:20:00,94.91,94.99,94.9,94.98,10851.0,94.91,94.99,94.9,94.98,10851.0
2018-10-16 15:25:00,95.0,95.0,94.93,94.94,16837.0,95.0,95.0,94.93,94.94,16837.0
2018-10-16 15:30:00,94.95,95.0,94.93,95.0,40804.0,94.95,95.0,94.93,95.0,40804.0
2018-10-16 15:35:00,95.0,95.25,94.99,95.14,208863.0,95.0,95.25,94.99,95.14,208863.0
2018-10-16 15:40:00,95.18,95.33,95.16,95.33,20891.0,95.18,95.33,95.16,95.33,20891.0
2018-10-16 15:45:00,95.38,95.54,95.33,95.48,31143.0,95.38,95.54,95.33,95.48,31143.0
2018-10-16 15:50:00,95.51,95.54,95.38,95.52,31181.0,95.51,95.54,95.38,95.52,31181.0
2018-10-16 15:55:00,95.52,95.56,95.3,95.3,51207.0,95.52,95.56,95.3,95.3,51207.0
2018-10-17 09:30:00,95.76,96.11,95.1,95.47,25660.0,95.76,96.11,95.1,95.47,25660.0
2018-10-17 09:35:00,95.57,95.57,94.19,94.41,20246.0,95.57,95.57,94.19,94.41,20246.0
2018-10-17 09:40:00,94.39,95.5,94.31,95.5,12182.0,94.39,95.5,94.31,95.5,12182.0
2018-10-17 09:45:00,95.49,95.67,95.14,95.67,20888.0,95.49,95.67,95.14,95.67,20888.0
2018-10-17 09:50:00,95.47,95.74,95.31,95.73,24220.0,95.47,95.74,95.31,95.73,24220.0
2018-10-17 09:55:00,95.73,95.85,95.61,95.67,7231.0,95.73,95.85,95.61,95.67,7231.0
2018-10-17 10:00:00,95.7,95.7,95.08,95.16,8430.0,95.7,95.7,95.08,95.16,8430.0
2018-10-17 10:05:00,95.15,95.53,95.04,95.53,10539.0,95.15,95.53,95.04,95.53,10539.0
2018-10-17 10:10:00,95.45,95.54,95.26,95.29,10065.0,95.45,95.54,95.26,95.29,10065.0
2018-10-17 10:15:00,95.32,95.45,95.21,95.21,4774.0,95.32,95.45,95.21,95.21,4774.0
2018-10-17 10:20:00,95.21,95.32,95.09,95.16,6542.0,95.21,95.32,95.09,95.16,6542.0
2018-10-17 10:25:00,95.15,95.26,95.07,95.26,2240.0,95.15,95.26,95.07,95.26,2240.0
2018-10-17 10:30:00,95.34,95.45,95.16,95.27,6315.0,95.34,95.45,95.16,95.27,6315.0
2018-10-17 10:35:00,95.27,95.3,95.07,95.08,5403.0,95.27,95.3,95.07,95.08,5403.0
2018-10-17 10:40:00,95.14,95.2,94.67,95.0,24997.0,95.14,95.2,94.67,95.0,24997.0
2018-10-17 10:45:00,94.91,95.08,94.72,94.92,17194.0,94.91,95.08,94.72,94.92,17194.0
2018-10-17 10:50:00,94.95,95.21,94.9,95.21,7400.0,94.95,95.21,94.9,95.21,7400.0
2018-10-17 10:55:00,95.06,95.5,95.06,95.46,3600.0,95.06,95.5,95.06,95.46,3600.0
2018-10-17 11:00:00,95.47,95.65,95.2,95.2,3175.0,95.47,95.65,95.2,95.2,3175.0
2018-10-17 11:05:00,95.46,95.69,95.29,95.67,9033.0,95.46,95.69,95.29,95.67,9033.0
2018-10-17 11:10:00,95.66,95.7,95.12,95.24,9785.0,95.66,95.7,95.12,95.24,9785.0
2018-10-17 11:15:00,95.25,95.61,95.16,95.38,8727.0,95.25,95.61,95.16,95.38,8727.0
2018-10-17 11:20:00,95.42,95.62,95.29,95.61,8313.0,95.42,95.62,95.29,95.61,8313.0
2018-10-17 11:25:00,95.62,95.62,95.28,95.57,4889.0,95.62,95.62,95.28,95.57,4889.0
2018-10-17 11:30:00,95.55,95.64,95.1,95.16,16833.0,95.55,95.64,95.1,95.16,16833.0
2018-10-17 11:35:00,95.16,95.3,94.68,94.68,7406.0,95.16,95.3,94.68,94.68,7406.0
2018-10-17 11:40:00,94.81,95.32,94.78,95.32,4307.0,94.81,95.32,94.78,95.32,4307.0
2018-10-17 11:45:00,95.26,95.39,95.22,95.22,4773.0,95.26,95.39,95.22,95.22,4773.0
2018-10-17 11:50:00,95.22,95.22,94.72,95.03,15392.0,95.22,95.22,94.72,95.03,15392.0
2018-10-17 11:55:00,94.96,95.04,94.74,95.03,7672.0,94.96,95.04,94.74,95.03,7672.0
2018-10-17 12:00:00,94.82,95.04,94.82,94.84,7150.0,94.82,95.04,94.82,94.84,7150.0
2018-10-17 12:05:00,94.81,94.87,94.67,94.74,3955.0,94.81,94.87,94.67,94.74,3955.0
2018-10-17 12:10:00,94.72,94.75,94.53,94.75,5109.0,94.72,94.75,94.53,94.75,5109.0
2018-10-17 12:15:00,94.89,95.14,94.82,95.08,1900.0,94.89,95.14,94.82,95.08,1900.0
2018-10-17 12:20:00,95.05,95.16,94.98,95.06,7131.0,95.05,95.16,94.98,95.06,7131.0
2018-10-17 12:25:00,95.06,95.11,94.52,94.57,3843.0,95.06,95.11,94.52,94.57,3843.0
2018-10-17 12:30:00,94.48,94.66,94.46,94.6,3502.0,94.48,94.66,94.46,94.6,3502.0
2018-10-17 12:35:00,94.67,94.77,94.62,94.65,2025.0,94.67,94.77,94.62,94.65,2025.0
2018-10-17 12:40:00,94.62,94.74,94.46,94.63,4466.0,94.62,94.74,94.46,94.63,4466.0
2018-10-17 12:45:00,94.57,94.58,94.34,94.4,3325.0,94.57,94.58,94.34,94.4,3325.0
2018-10-17 12:50:00,94.4,94.66,94.33,94.66,2800.0,94.4,94.66,94.33,94.66,2800.0
2018-10-17 12:55:00,94.58,94.8,94.5,94.6,7765.0,94.58,94.8,94.5,94.6,7765.0
2018-10-17 13:00:00,94.66,94.67,94.48,94.61,3551.0,94.66,94.67,94.48,94.61,3551.0
2018-10-17 13:05:00,94.72,94.87,94.7,94.87,8998.0,94.72,94.87,94.7,94.87,8998.0
2018-10-17 13:10:00,94.85,95.11,94.85,94.96,4545.0,94.85,95.11,94.85,94.96,4545.0
2018-10-17 13:15:00,94.89,94.94,94.77,94.8,3100.0,94.89,94.94,94.77,94.8,3100.0
2018-10-17 13:20:00,94.77,94.97,94.71,94.92,15314.0,94.77,94.97,94.71,94.92,15314.0
2018-10-17 13:25:00,94.95,94.97,94.72,94.86,14952.0,94.95,94.97,94.72,94.86,14952.0
2018-10-17 13:30:00,94.86,95.06,94.8,94.94,4010.0,94.86,95.06,94.8,94.94,4010.0
2018-10-17 13:35:00,94.9,95.14,94.89,95.01,2905.0,94.9,95.14,94.89,95.01,2905.0
2018-10-17 13:40:00,94.97,95.13,94.92,95.04,17756.0,94.97,95.13,94.92,95.04,17756.0
2018-10-17 13:45:00,95.03,95.14,94.99,95.12,4150.0,95.03,95.14,94.99,95.12,4150.0
2018-10-17 13:50:00,95.02,95.22,94.99,95.05,6170.0,95.02,95.22,94.99,95.05,6170.0
2018-10-17 13:55:00,95.08,95.14,94.98,95.08,2857.0,95.08,95.14,94.98,95.08,2857.0
2018-10-17 14:00:00,95.0,95.14,94.92,95.12,11527.0,95.0,95.14,94.92,95.12,11527.0
2018-10-17 14:05:00,95.08,95.16,95.0,95.05,6070.0,95.08,95.16,95.0,95.05,6070.0
2018-10-17 14:10:00,95.0,95.26,94.93,95.21,6088.0,95.0,95.26,94.93,95.21,6088.0
2018-10-17 14:15:00,95.06,95.12,94.83,94.94,16872.0,95.06,95.12,94.83,94.94,16872.0
2018-10-17 14:20:00,94.99,95.0,94.7,94.83,15404.0,94.99,95.0,94.7,94.83,15404.0
2018-10-17 14:25:00,94.83,94.97,94.76,94.79,3115.0,94.83,94.97,94.76,94.79,3115.0
2018-10-17 14:30:00,94.75,95.3,94.75,95.19,7237.0,94.75,95.3,94.75,95.19,7237.0
2018-10-17 14:35:00,95.11,95.3,95.04,95.3,5688.0,95.11,95.3,95.04,95.3,5688.0
2018-10-17 14:40:00,95.28,95.58,95.27,95.5,9843.0,95.28,95.58,95.27,95.5,9843.0
2018-10-17 14:45:00,95.54,95.63,95.44,95.53,50694.0,95.54,95.63,95.44,95.53,50694.0
2018-10-17 14:50:00,95.53,95.76,95.4,95.75,9401.0,95.53,95.76,95.4,95.75,9401.0
2018-10-17 14:55:00,95.7,95.91,95.57,95.61,11144.0,95.7,95.91,95.57,95.61,11144.0
2018-10-17 15:00:00,95.59,95.74,95.57,95.59,38464.0,95.59,95.74,95.57,95.59,38464.0
2018-10-17 15:05:00,95.66,95.84,95.6,95.76,37178.0,95.66,95.84,95.6,95.76,37178.0
2018-10-17 15:10:00,95.75,95.78,95.59,95.68,15995.0,95.75,95.78,95.59,95.68,15995.0
2018-10-17 15:15:00,95.65,95.65,95.45,95.56,19319.0,95.65,95.65,95.45,95.56,19319.0
2018-10-17 15:20:00,95.52,95.65,95.5,95.51,5801.0,95.52,95.65,95.5,95.51,5801.0
2018-10-17 15:25:00,95.54,95.72,95.54,95.63,5707.0,95.54,95.72,95.54,95.63,5707.0
2018-10-17 15:30:00,95.61,95.66,95.43,95.56,12774.0,95.61,95.66,95.43,95.56,12774.0
2018-10-17 15:35:00,95.56,95.66,95.54,95.65,7000.0,95.56,95.66,95.54,95.65,7000.0
2018-10-17 15:40:00,95.62,95.63,95.34,95.48,28700.0,95.62,95.63,95.34,95.48,28700.0
2018-10-17 15:45:00,95.49,95.57,95.36,95.36,29555.0,95.49,95.57,95.36,95.36,29555.0
2018-10-17 15:50:00,95.35,95.62,95.3,95.53,34541.0,95.35,95.62,95.3,95.53,34541.0
2018-10-17 15:55:00,95.53,95.66,95.48,95.55,75739.0,95.53,95.66,95.48,95.55,75739.0
2018-10-18 09:30:00,95.54,95.54,95.15,95.36,19687.0,95.54,95.54,95.15,95.36,19687.0
2018-10-18 09:35:00,95.46,95.98,95.17,95.98,3860.0,95.46,95.98,95.17,95.98,3860.0
2018-10-18 09:40:00,96.01,96.07,95.73,96.0,9751.0,96.01,96.07,95.73,96.0,9751.0
2018-10-18 09:45:00,95.72,96.14,95.67,96.14,3520.0,95.72,96.14,95.67,96.14,3520.0
2018-10-18 09:50:00,96.25,96.3,95.9,96.17,12189.0,96.25,96.3,95.9,96.17,12189.0
2018-10-18 09:55:00,96.17,96.39,95.95,96.04,11482.0,96.17,96.39,95.95,96.04,11482.0
2018-10-18 10:00:00,96.07,96.21,95.86,96.21,10938.0,96.07,96.21,95.86,96.21,10938.0
2018-10-18 10:05:00,96.07,96.13,95.72,95.72,11211.0,96.07,96.13,95.72,95.72,11211.0
2018-10-18 10:10:00,95.72,95.72,95.45,95.7,17763.0,95.72,95.72,95.45,95.7,17763.0
2018-10-18 10:15:00,95.61,95.73,95.47,95.48,6882.0,95.61,95.73,95.47,95.48,6882.0
2018-10-18 10:20:00,95.44,95.58,95.33,95.5,6669.0,95.44,95.58,95.33,95.5,6669.0
2018-10-18 10:25:00,95.47,95.56,95.38,95.47,22174.0,95.47,95.56,95.38,95.47,22174.0
2018-10-18 10:30:00,95.51,95.61,95.34,95.52,10329.0,95.51,95.61,95.34,95.52,10329.0
2018-10-18 10:35:00,95.56,95.63,95.43,95.59,6447.0,95.56,95.63,95.43,95.59,6447.0
2018-10-18 10:40:00,95.62,95.62,95.2,95.2,5120.0,95.62,95.62,95.2,95.2,5120.0
2018-10-18 10:45:00,95.25,95.28,94.9,94.94,23674.0,95.25,95.28,94.9,94.94,23674.0
2018-10-18 10:50:00,94.93,95.02,94.83,94.96,2690.0,94.93,95.02,94.83,94.96,2690.0
2018-10-18 10:55:00,95.08,95.22,94.98,95.0,5221.0,95.08,95.22,94.98,95.0,5221.0
2018-10-18 11:00:00,95.03,95.2,94.94,95.04,29124.0,95.03,95.2,94.94,95.04,29124.0
2018-10-18 11:05:00,94.99,95.1,94.81,94.86,15949.0,94.99,95.1,94.81,94.86,15949.0
2018-10-18 11:10:00,94.88,95.01,94.73,95.0,11006.0,94.88,95.01,94.73,95.0,11006.0
2018-10-18 11:15:00,94.94,95.05,94.76,94.77,7935.0,94.94,95.05,94.76,94.77,7935.0
2018-10-18 11:20:00,94.8,94.81,94.53,94.62,18932.0,94.8,94.81,94.53,94.62,18932.0
2018-10-18 11:25:00,94.62,94.85,94.4,94.4,17424.0,94.62,94.85,94.4,94.4,17424.0
2018-10-18 11:30:00,94.41,94.48,94.22,94.23,24311.0,94.41,94.48,94.22,94.23,24311.0
2018-10-18 11:35:00,94.18,94.18,93.68,93.88,25620.0,94.18,94.18,93.68,93.88,25620.0
2018-10-18 11:40:00,93.9,94.01,93.5,93.5,18039.0,93.9,94.01,93.5,93.5,18039.0
2018-10-18 11:45:00,93.44,93.46,93.24,93.37,4976.0,93.44,93.46,93.24,93.37,4976.0
2018-10-18 11:50:00,93.38,93.5,93.15,93.5,2758.0,93.38,93.5,93.15,93.5,2758.0
2018-10-18 11:55:00,93.33,93.4,93.16,93.38,2414.0,93.33,93.4,93.16,93.38,2414.0
2018-10-18 12:00:00,93.21,93.34,92.78,93.06,15491.0,93.21,93.34,92.78,93.06,15491.0
2018-10-18 12:05:00,93.11,93.26,93.11,93.23,3968.0,93.11,93.26,93.11,93.23,3968.0
2018-10-18 12:10:00,93.14,93.17,93.04,93.11,5261.0,93.14,93.17,93.04,93.11,5261.0
2018-10-18 12:15:00,93.06,93.06,92.37,92.43,25280.0,93.06,93.06,92.37,92.43,25280.0
2018-10-18 12:20:00,92.43,93.01,92.3,92.92,15823.0,92.43,93.01,92.3,92.92,15823.0
2018-10-18 12:25:00,93.05,93.28,92.93,93.25,6922.0,93.05,93.28,92.93,93.25,6922.0
2018-10-18 12:30:00,93.14,93.16,93.04,93.16,2747.0,93.14,93.16,93.04,93.16,2747.0
2018-10-18 12:35:00,93.09,93.17,93.04,93.12,5214.0,93.09,93.17,93.04,93.12,5214.0
2018-10-18 12:40:00,93.17,93.48,93.16,93.43,20450.0,93.17,93.48,93.16,93.43,20450.0
2018-10-18 12:45:00,93.43,93.49,93.29,93.47,4925.0,93.43,93.49,93.29,93.47,4925.0
2018-10-18 12:50:00,93.42,93.62,93.3,93.52,4646.0,93.42,93.62,93.3,93.52,4646.0
2018-10-18 12:55:00,93.44,93.56,93.31,93.31,3279.0,93.44,93.56,93.31,93.31,3279.0
2018-10-18 13:00:00,93.25,93.36,93.17,93.29,4700.0,93.25,93.36,93.17,93.29,4700.0
2018-10-18 13:05:00,93.28,93.35,93.1,93.14,28152.0,93.28,93.35,93.1,93.14,28152.0
2018-10-18 13:10:00,93.1,93.11,92.65,92.66,29506.0,93.1,93.11,92.65,92.66,29506.0
2018-10-18 13:15:00,92.67,92.8,92.62,92.7,3765.0,92.67,92.8,92.62,92.7,3765.0
2018-10-18 13:20:00,92.71,92.71,92.24,92.32,5290.0,92.71,92.71,92.24,92.32,5290.0
2018-10-18 13:25:00,92.25,92.28,91.95,91.95,8589.0,92.25,92.28,91.95,91.95,8589.0
2018-10-18 13:30:00,92.03,92.08,91.67,91.85,63316.0,92.03,92.08,91.67,91.85,63316.0
2018-10-18 13:35:00,91.84,92.01,91.82,91.93,11409.0,91.84,92.01,91.82,91.93,11409.0
2018-10-18 13:40:00,91.91,91.97,91.8,91.84,7074.0,91.91,91.97,91.8,91.84,7074.0
2018-10-18 13:45:00,91.87,91.95,91.67,91.74,75070.0,91.87,91.95,91.67,91.74,75070.0
2018-10-18 13:50:00,91.7,91.7,91.48,91.59,8284.0,91.7,91.7,91.48,91.59,8284.0
2018-10-18 13:55:00,91.55,91.79,91.55,91.66,5154.0,91.55,91.79,91.55,91.66,5154.0
2018-10-18 14:00:00,91.71,92.19,91.71,91.95,38028.0,91.71,92.19,91.71,91.95,38028.0
2018-10-18 14:05:00,91.95,92.04,91.8,91.89,25237.0,91.95,92.04,91.8,91.89,25237.0
2018-10-18 14:10:00,91.89,91.97,91.81,91.93,16820.0,91.89,91.97,91.81,91.93,16820.0
2018-10-18 14:15:00,91.93,91.99,91.78,91.84,15000.0,91.93,91.99,91.78,91.84,15000.0
2018-10-18 14:20:00,91.77,92.31,91.76,92.27,8994.0,91.77,92.31,91.76,92.27,8994.0
2018-10-18 14:25:00,92.25,92.3,92.17,92.3,11994.0,92.25,92.3,92.17,92.3,11994.0
2018-10-18 14:30:00,92.28,92.6,92.26,92.59,9594.0,92.28,92.6,92.26,92.59,9594.0
2018-10-18 14:35:00,92.56,92.79,92.48,92.56,10272.0,92.56,92.79,92.48,92.56,10272.0
2018-10-18 14:40:00,92.57,92.8,92.52,92.8,4347.0,92.57,92.8,92.52,92.8,4347.0
2018-10-18 14:45:00,92.72,93.05,92.72,92.94,7900.0,92.72,93.05,92.72,92.94,7900.0
2018-10-18 14:50:00,92.93,93.12,92.78,93.12,32928.0,92.93,93.12,92.78,93.12,32928.0
2018-10-18 14:55:00,93.05,93.16,93.0,93.07,8202.0,93.05,93.16,93.0,93.07,8202.0
2018-10-18 15:00:00,93.11,93.29,93.01,93.05,19723.0,93.11,93.29,93.01,93.05,19723.0
2018-10-18 15:05:00,93.06,93.12,92.96,92.99,13184.0,93.06,93.12,92.96,92.99,13184.0
2018-10-18 15:10:00,92.95,93.19,92.72,92.74,109572.0,92.95,93.19,92.72,92.74,109572.0
2018-10-18 15:15:00,92.76,93.15,92.75,93.0,16610.0,92.76,93.15,92.75,93.0,16610.0
2018-10-18 15:20:00,92.98,93.19,92.94,93.18,15336.0,92.98,93.19,92.94,93.18,15336.0
2018-10-18 15:25:00,93.18,93.32,93.18,93.18,15663.0,93.18,93.32,93.18,93.18,15663.0
2018-10-18 15:30:00,93.17,93.2,92.99,93.02,33569.0,93.17,93.2,92.99,93.02,33569.0
2018-10-18 15:35:00,93.01,93.37,92.99,93.34,18706.0,93.01,93.37,92.99,93.34,18706.0
2018-10-18 15:40:00,93.42,93.65,93.36,93.42,20608.0,93.42,93.65,93.36,93.42,20608.0
2018-10-18 15:45:00,93.42,93.65,93.42,93.6,40003.0,93.42,93.65,93.42,93.6,40003.0
2018-10-18 15:50:00,93.58,93.59,93.36,93.49,30478.0,93.58,93.59,93.36,93.49,30478.0
2018-10-18 15:55:00,93.44,93.54,93.35,93.5,79387.0,93.44,93.54,93.35,93.5,79387.0
2018-10-19 09:30:00,94.53,94.62,94.14,94.59,38342.0,94.53,94.62,94.14,94.59,38342.0
2018-10-19 09:35:00,94.45,94.5,93.6,94.5,19620.0,94.45,94.5,93.6,94.5,19620.0
2018-10-19 09:40:00,94.54,94.56,94.05,94.54,4678.0,94.54,94.56,94.05,94.54,4678.0
2018-10-19 09:45:00,94.34,94.91,94.33,94.91,12849.0,94.34,94.91,94.33,94.91,12849.0
2018-10-19 09:50:00,94.99,95.34,94.79,95.13,25030.0,94.99,95.34,94.79,95.13,25030.0
2018-10-19 09:55:00,95.09,95.19,94.33,94.33,12637.0,95.09,95.19,94.33,94.33,12637.0
2018-10-19 10:00:00,94.35,94.89,94.26,94.79,17986.0,94.35,94.89,94.26,94.79,17986.0
2018-10-19 10:05:00,94.73,95.02,94.65,95.02,6453.0,94.73,95.02,94.65,95.02,6453.0
2018-10-19 10:10:00,94.91,95.16,94.82,95.0,19667.0,94.91,95.16,94.82,95.0,19667.0
2018-10-19 10:15:00,94.9,95.1,94.83,95.02,22920.0,94.9,95.1,94.83,95.02,22920.0
2018-10-19 10:20:00,95.08,95.15,94.9,95.02,12035.0,95.08,95.15,94.9,95.02,12035.0
2018-10-19 10:25:00,94.93,95.03,94.85,94.96,22751.0,94.93,95.03,94.85,94.96,22751.0
2018-10-19 10:30:00,94.97,95.3,94.86,95.22,27040.0,94.97,95.3,94.86,95.22,27040.0
2018-10-19 10:35:00,95.21,95.38,95.11,95.33,16883.0,95.21,95.38,95.11,95.33,16883.0
2018-10-19 10:40:00,95.3,95.38,94.81,94.89,25843.0,95.3,95.38,94.81,94.89,25843.0
2018-10-19 10:45:00,94.89,94.97,94.43,94.43,17275.0,94.89,94.97,94.43,94.43,17275.0
2018-10-19 10:50:00,94.45,94.67,94.43,94.51,27306.0,94.45,94.67,94.43,94.51,27306.0
2018-10-19 10:55:00,94.57,94.66,94.42,94.66,26099.0,94.57,94.66,94.42,94.66,26099.0
2018-10-19 11:00:00,94.65,94.92,94.59,94.73,8798.0,94.65,94.92,94.59,94.73,8798.0
2018-10-19 11:05:00,94.58,94.64,94.44,94.59,28792.0,94.58,94.64,94.44,94.59,28792.0
2018-10-19 11:10:00,94.49,94.65,94.48,94.64,4520.0,94.49,94.65,94.48,94.64,4520.0
2018-10-19 11:15:00,94.58,94.65,94.41,94.54,5900.0,94.58,94.65,94.41,94.54,5900.0
2018-10-19 11:20:00,94.55,94.58,94.22,94.28,5391.0,94.55,94.58,94.22,94.28,5391.0
2018-10-19 11:25:00,94.21,94.46,94.09,94.12,6163.0,94.21,94.46,94.09,94.12,6163.0
2018-10-19 11:30:00,94.26,94.26,93.96,94.16,18201.0,94.26,94.26,93.96,94.16,18201.0
2018-10-19 11:35:00,94.11,94.27,94.04,94.22,32169.0,94.11,94.27,94.04,94.22,32169.0
2018-10-19 11:40:00,94.2,94.3,94.04,94.11,28611.0,94.2,94.3,94.04,94.11,28611.0
2018-10-19 11:45:00,94.12,94.23,93.96,93.96,49738.0,94.12,94.23,93.96,93.96,49738.0
2018-10-19 11:50:00,93.92,93.99,93.31,93.31,19231.0,93.92,93.99,93.31,93.31,19231.0
2018-10-19 11:55:00,93.25,93.58,93.14,93.58,4515.0,93.25,93.58,93.14,93.58,4515.0
2018-10-19 12:00:00,93.58,93.59,93.25,93.31,10601.0,93.58,93.59,93.25,93.31,10601.0
2018-10-19 12:05:00,93.38,93.61,93.0,93.0,7700.0,93.38,93.61,93.0,93.0,7700.0
2018-10-19 12:10:00,93.13,93.13,92.54,92.69,4600.0,93.13,93.13,92.54,92.69,4600.0
2018-10-19 12:15:00,92.65,92.81,92.49,92.5,4960.0,92.65,92.81,92.49,92.5,4960.0
2018-10-19 12:20:00,92.59,92.63,91.75,91.75,187718.0,92.59,92.63,91.75,91.75,187718.0
2018-10-19 12:25:00,91.71,91.95,91.63,91.91,25791.0,91.71,91.95,91.63,91.91,25791.0
2018-10-19 12:30:00,91.78,91.78,91.38,91.38,4776.0,91.78,91.78,91.38,91.38,4776.0
2018-10-19 12:35:00,91.53,91.53,91.17,91.37,11416.0,91.53,91.53,91.17,91.37,11416.0
2018-10-19 12:40:00,91.36,91.56,91.1,91.42,17450.0,91.36,91.56,91.1,91.42,17450.0
2018-10-19 12:45:00,91.54,91.81,91.43,91.81,2445.0,91.54,91.81,91.43,91.81,2445.0
2018-10-19 12:50:00,91.81,91.99,91.67,91.99,4325.0,91.81,91.99,91.67,91.99,4325.0
2018-10-19 12:55:00,92.12,92.25,91.97,92.11,3388.0,92.12,92.25,91.97,92.11,3388.0
2018-10-19 13:00:00,92.06,92.13,91.82,91.98,6717.0,92.06,92.13,91.82,91.98,6717.0
2018-10-19 13:05:00,91.89,91.95,91.48,91.68,12853.0,91.89,91.95,91.48,91.68,12853.0
2018-10-19 13:10:00,91.71,92.48,91.64,92.44,15634.0,91.71,92.48,91.64,92.44,15634.0
2018-10-19 13:15:00,92.34,92.62,92.34,92.39,11684.0,92.34,92.62,92.34,92.39,11684.0
2018-10-19 13:20:00,92.48,92.54,92.09,92.41,2070.0,92.48,92.54,92.09,92.41,2070.0
2018-10-19 13:25:00,92.34,92.58,92.24,92.51,4556.0,92.34,92.58,92.24,92.51,4556.0
2018-10-19 13:30:00,92.47,92.88,92.42,92.7,4881.0,92.47,92.88,92.42,92.7,4881.0
2018-10-19 13:35:00,92.76,92.76,92.4,92.54,3945.0,92.76,92.76,92.4,92.54,3945.0
2018-10-19 13:40:00,92.63,92.63,92.2,92.38,6344.0,92.63,92.63,92.2,92.38,6344.0
2018-10-19 13:45:00,92.24,92.41,92.22,92.31,9208.0,92.24,92.41,92.22,92.31,9208.0
2018-10-19 13:50:00,92.3,92.35,92.14,92.14,7647.0,92.3,92.35,92.14,92.14,7647.0
2018-10-19 13:55:00,92.23,92.46,92.16,92.26,8082.0,92.23,92.46,92.16,92.26,8082.0
2018-10-19 14:00:00,92.24,92.27,91.86,91.9,9524.0,92.24,92.27,91.86,91.9,9524.0
2018-10-19 14:05:00,91.94,91.95,91.7,91.85,14743.0,91.94,91.95,91.7,91.85,14743.0
2018-10-19 14:10:00,91.92,92.16,91.89,92.1,4456.0,91.92,92.16,91.89,92.1,4456.0
2018-10-19 14:15:00,92.11,92.11,91.81,91.93,3523.0,92.11,92.11,91.81,91.93,3523.0
2018-10-19 14:20:00,91.94,92.41,91.83,92.3,2500.0,91.94,92.41,91.83,92.3,2500.0
2018-10-19 14:25:00,92.36,92.36,92.18,92.31,8682.0,92.36,92.36,92.18,92.31,8682.0
2018-10-19 14:30:00,92.31,92.44,92.23,92.25,14190.0,92.31,92.44,92.23,92.25,14190.0
2018-10-19 14:35:00,92.24,92.3,92.16,92.18,6478.0,92.24,92.3,92.16,92.18,6478.0
2018-10-19 14:40:00,92.17,92.2,92.07,92.1,4000.0,92.17,92.2,92.07,92.1,4000.0
2018-10-19 14:45:00,92.05,92.33,91.98,92.33,10481.0,92.05,92.33,91.98,92.33,10481.0
2018-10-19 14:50:00,92.35,92.47,92.29,92.34,7822.0,92.35,92.47,92.29,92.34,7822.0
2018-10-19 14:55:00,92.31,92.37,92.27,92.28,16669.0,92.31,92.37,92.27,92.28,16669.0
2018-10-19 15:00:00,92.27,92.31,92.2,92.29,10327.0,92.27,92.31,92.2,92.29,10327.0
2018-10-19 15:05:00,92.19,92.3,92.13,92.17,38353.0,92.19,92.3,92.13,92.17,38353.0
2018-10-19 15:10:00,92.07,92.15,91.77,91.78,15501.0,92.07,92.15,91.77,91.78,15501.0
2018-10-19 15:15:00,91.76,91.84,91.63,91.81,7851.0,91.76,91.84,91.63,91.81,7851.0
2018-10-19 15:20:00,91.7,91.76,91.56,91.56,6296.0,91.7,91.76,91.56,91.56,6296.0
2018-10-19 15:25:00,91.55,91.96,91.55,91.95,10807.0,91.55,91.96,91.55,91.95,10807.0
2018-10-19 15:30:00,91.96,92.2,91.86,92.14,24392.0,91.96,92.2,91.86,92.14,24392.0
2018-10-19 15:35:00,92.11,92.11,91.93,91.97,19529.0,92.11,92.11,91.93,91.97,19529.0
2018-10-19 15:40:00,91.98,92.09,91.93,92.06,27735.0,91.98,92.09,91.93,92.06,27735.0
2018-10-19 15:45:00,92.05,92.1,91.91,91.95,26521.0,92.05,92.1,91.91,91.95,26521.0
2018-10-19 15:50:00,91.95,92.06,91.85,91.88,37706.0,91.95,92.06,91.85,91.88,37706.0
2018-10-19 15:55:00,91.87,91.92,91.58,91.63,118481.0,91.87,91.92,91.58,91.63,118481.0
2018-10-22 09:30:00,91.63,92.0,91.59,91.79,26729.0,91.63,92.0,91.59,91.79,26729.0
2018-10-22 09:35:00,91.85,92.11,91.02,91.09,67763.0,91.85,92.11,91.02,91.09,67763.0
2018-10-22 09:40:00,91.18,91.44,91.15,91.2,39790.0,91.18,91.44,91.15,91.2,39790.0
2018-10-22 09:45:00,91.09,91.62,90.87,91.6,14628.0,91.09,91.62,90.87,91.6,14628.0
2018-10-22 09:50:00,91.45,91.56,90.98,91.1,14142.0,91.45,91.56,90.98,91.1,14142.0
2018-10-22 09:55:00,91.09,91.23,90.98,91.23,18448.0,91.09,91.23,90.98,91.23,18448.0
2018-10-22 10:00:00,91.2,91.29,90.92,91.08,16217.0,91.2,91.29,90.92,91.08,16217.0
2018-10-22 10:05:00,91.03,91.14,90.75,90.75,173200.0,91.03,91.14,90.75,90.75,173200.0
2018-10-22 10:10:00,90.9,91.28,90.76,90.81,15568.0,90.9,91.28,90.76,90.81,15568.0
2018-10-22 10:15:00,90.82,90.99,90.12,90.12,18913.0,90.82,90.99,90.12,90.12,18913.0
2018-10-22 10:20:00,90.13,90.55,89.8,90.32,28541.0,90.13,90.55,89.8,90.32,28541.0
2018-10-22 10:25:00,90.38,90.56,90.15,90.42,21213.0,90.38,90.56,90.15,90.42,21213.0
2018-10-22 10:30:00,90.48,90.96,90.21,90.95,22312.0,90.48,90.96,90.21,90.95,22312.0
2018-10-22 10:35:00,90.95,91.14,90.77,91.09,11932.0,90.95,91.14,90.77,91.09,11932.0
2018-10-22 10:40:00,91.09,91.58,91.02,91.48,29472.0,91.09,91.58,91.02,91.48,29472.0
2018-10-22 10:45:00,91.52,92.04,91.48,92.0,10203.0,91.52,92.04,91.48,92.0,10203.0
2018-10-22 10:50:00,91.92,92.1,91.59,91.65,6789.0,91.92,92.1,91.59,91.65,6789.0
2018-10-22 10:55:00,91.59,91.64,91.29,91.29,12186.0,91.59,91.64,91.29,91.29,12186.0
2018-10-22 11:00:00,91.44,91.49,91.18,91.46,13172.0,91.44,91.49,91.18,91.46,13172.0
2018-10-22 11:05:00,91.43,91.49,91.12,91.12,21085.0,91.43,91.49,91.12,91.12,21085.0
2018-10-22 11:10:00,91.1,91.26,90.93,91.13,5525.0,91.1,91.26,90.93,91.13,5525.0
2018-10-22 11:15:00,91.1,91.54,91.03,91.48,8100.0,91.1,91.54,91.03,91.48,8100.0
2018-10-22 11:20:00,91.41,91.93,91.35,91.85,11691.0,91.41,91.93,91.35,91.85,11691.0
2018-10-22 11:25:00,91.94,92.17,91.6,91.68,15901.0,91.94,92.17,91.6,91.68,15901.0
2018-10-22 11:30:00,91.57,91.69,91.35,91.35,4833.0,91.57,91.69,91.35,91.35,4833.0
2018-10-22 11:35:00,91.39,91.51,91.28,91.31,10838.0,91.39,91.51,91.28,91.31,10838.0
2018-10-22 11:40:00,91.39,91.39,91.24,91.33,8720.0,91.39,91.39,91.24,91.33,8720.0
2018-10-22 11:45:00,91.31,91.64,91.27,91.6,17525.0,91.31,91.64,91.27,91.6,17525.0
2018-10-22 11:50:00,91.56,91.56,91.05,91.06,3220.0,91.56,91.56,91.05,91.06,3220.0
2018-10-22 11:55:00,91.08,91.62,91.07,91.31,6606.0,91.08,91.62,91.07,91.31,6606.0
2018-10-22 12:00:00,91.37,91.37,91.14,91.26,3133.0,91.37,91.37,91.14,91.26,3133.0
2018-10-22 12:05:00,91.33,91.75,91.33,91.42,19872.0,91.33,91.75,91.33,91.42,19872.0
2018-10-22 12:10:00,91.39,91.46,91.08,91.08,3159.0,91.39,91.46,91.08,91.08,3159.0
2018-10-22 12:15:00,91.12,91.2,90.98,91.09,6833.0,91.12,91.2,90.98,91.09,6833.0
2018-10-22 12:20:00,91.06,91.12,90.89,90.94,4200.0,91.06,91.12,90.89,90.94,4200.0
2018-10-22 12:25:00,90.94,91.07,90.78,90.99,7450.0,90.94,91.07,90.78,90.99,7450.0
2018-10-22 12:30:00,91.07,91.34,91.03,91.34,5210.0,91.07,91.34,91.03,91.34,5210.0
2018-10-22 12:35:00,91.43,91.85,91.32,91.71,10452.0,91.43,91.85,91.32,91.71,10452.0
2018-10-22 12:40:00,91.77,92.14,91.76,92.03,6809.0,91.77,92.14,91.76,92.03,6809.0
2018-10-22 12:45:00,92.01,92.03,91.72,91.76,6654.0,92.01,92.03,91.72,91.76,6654.0
2018-10-22 12:50:00,91.73,91.95,91.73,91.8,10940.0,91.73,91.95,91.73,91.8,10940.0
2018-10-22 12:55:00,91.74,91.9,91.59,91.74,3214.0,91.74,91.9,91.59,91.74,3214.0
2018-10-22 13:00:00,91.65,91.86,91.65,91.65,2500.0,91.65,91.86,91.65,91.65,2500.0
2018-10-22 13:05:00,91.68,92.32,91.67,91.93,5832.0,91.68,92.32,91.67,91.93,5832.0
2018-10-22 13:10:00,91.95,92.0,91.78,91.95,10791.0,91.95,92.0,91.78,91.95,10791.0
2018-10-22 13:15:00,91.94,92.02,91.89,92.02,900.0,91.94,92.02,91.89,92.02,900.0
2018-10-22 13:20:00,91.9,91.9,91.73,91.83,3958.0,91.9,91.9,91.73,91.83,3958.0
2018-10-22 13:25:00,91.73,91.78,91.66,91.66,2139.0,91.73,91.78,91.66,91.66,2139.0
2018-10-22 13:30:00,91.75,91.86,91.67,91.86,2837.0,91.75,91.86,91.67,91.86,2837.0
2018-10-22 13:35:00,91.9,92.18,91.9,91.95,14680.0,91.9,92.18,91.9,91.95,14680.0
2018-10-22 13:40:00,91.97,92.16,91.95,92.12,4203.0,91.97,92.16,91.95,92.12,4203.0
2018-10-22 13:45:00,92.16,92.16,91.73,91.73,4938.0,92.16,92.16,91.73,91.73,4938.0
2018-10-22 13:50:00,91.78,91.92,91.71,91.87,9500.0,91.78,91.92,91.71,91.87,9500.0
2018-10-22 13:55:00,91.75,91.94,91.71,91.76,10548.0,91.75,91.94,91.71,91.76,10548.0
2018-10-22 14:00:00,91.75,91.82,91.68,91.76,7800.0,91.75,91.82,91.68,91.76,7800.0
2018-10-22 14:05:00,91.76,91.9,91.72,91.81,13463.0,91.76,91.9,91.72,91.81,13463.0
2018-10-22 14:10:00,91.83,91.94,91.71,91.76,9131.0,91.83,91.94,91.71,91.76,9131.0
2018-10-22 14:15:00,91.7,91.88,91.67,91.68,4734.0,91.7,91.88,91.67,91.68,4734.0
2018-10-22 14:20:00,91.72,91.86,91.72,91.72,1809.0,91.72,91.86,91.72,91.72,1809.0
2018-10-22 14:25:00,91.71,91.77,91.52,91.53,1100.0,91.71,91.77,91.52,91.53,1100.0
2018-10-22 14:30:00,91.62,91.68,91.57,91.64,2709.0,91.62,91.68,91.57,91.64,2709.0
2018-10-22 14:35:00,91.59,91.88,91.59,91.87,3800.0,91.59,91.88,91.59,91.87,3800.0
2018-10-22 14:40:00,91.8,91.81,91.56,91.59,3150.0,91.8,91.81,91.56,91.59,3150.0
2018-10-22 14:45:00,91.64,91.85,91.59,91.82,5200.0,91.64,91.85,91.59,91.82,5200.0
2018-10-22 14:50:00,91.86,91.86,91.64,91.64,7598.0,91.86,91.86,91.64,91.64,7598.0
2018-10-22 14:55:00,91.6,91.84,91.57,91.71,3500.0,91.6,91.84,91.57,91.71,3500.0
2018-10-22 15:00:00,91.78,92.08,91.78,92.08,3000.0,91.78,92.08,91.78,92.08,3000.0
2018-10-22 15:05:00,92.08,92.08,91.93,92.03,7670.0,92.08,92.08,91.93,92.03,7670.0
2018-10-22 15:10:00,92.03,92.1,91.99,92.01,4407.0,92.03,92.1,91.99,92.01,4407.0
2018-10-22 15:15:00,91.99,92.04,91.86,91.97,25550.0,91.99,92.04,91.86,91.97,25550.0
2018-10-22 15:20:00,91.95,92.03,91.95,91.96,11613.0,91.95,92.03,91.95,91.96,11613.0
2018-10-22 15:25:00,91.97,92.04,91.9,92.03,11650.0,91.97,92.04,91.9,92.03,11650.0
2018-10-22 15:30:00,92.03,92.11,91.98,92.1,11073.0,92.03,92.11,91.98,92.1,11073.0
2018-10-22 15:35:00,92.11,92.27,91.95,91.95,19253.0,92.11,92.27,91.95,91.95,19253.0
2018-10-22 15:40:00,91.95,92.11,91.9,92.02,15250.0,91.95,92.11,91.9,92.02,15250.0
2018-10-22 15:45:00,92.01,92.05,91.93,91.96,25490.0,92.01,92.05,91.93,91.96,25490.0
2018-10-22 15:50:00,91.94,92.04,91.84,91.84,27734.0,91.94,92.04,91.84,91.84,27734.0
2018-10-22 15:55:00,91.86,91.96,91.6,91.63,29864.0,91.86,91.96,91.6,91.63,29864.0
2018-10-23 09:30:00,88.69,89.16,88.26,89.05,53106.0,88.69,89.16,88.26,89.05,53106.0
2018-10-23 09:35:00,89.29,89.41,88.73,88.94,33281.0,89.29,89.41,88.73,88.94,33281.0
2018-10-23 09:40:00,88.95,89.66,88.75,89.13,10628.0,88.95,89.66,88.75,89.13,10628.0
2018-10-23 09:45:00,89.12,89.9,89.1,89.71,31593.0,89.12,89.9,89.1,89.71,31593.0
2018-10-23 09:50:00,89.74,89.97,89.39,89.73,9379.0,89.74,89.97,89.39,89.73,9379.0
2018-10-23 09:55:00,89.79,89.84,89.44,89.51,9263.0,89.79,89.84,89.44,89.51,9263.0
2018-10-23 10:00:00,89.48,89.48,88.39,88.67,30018.0,89.48,89.48,88.39,88.67,30018.0
2018-10-23 10:05:00,88.67,88.82,87.93,87.97,58414.0,88.67,88.82,87.93,87.97,58414.0
2018-10-23 10:10:00,87.97,88.2,87.53,88.04,28523.0,87.97,88.2,87.53,88.04,28523.0
2018-10-23 10:15:00,88.05,88.12,87.39,87.56,38270.0,88.05,88.12,87.39,87.56,38270.0
2018-10-23 10:20:00,87.53,87.9,87.31,87.67,25487.0,87.53,87.9,87.31,87.67,25487.0
2018-10-23 10:25:00,87.57,88.21,87.55,88.1,16054.0,87.57,88.21,87.55,88.1,16054.0
2018-10-23 10:30:00,88.1,88.25,87.87,88.0,32169.0,88.1,88.25,87.87,88.0,32169.0
2018-10-23 10:35:00,87.92,87.94,87.73,87.83,14726.0,87.92,87.94,87.73,87.83,14726.0
2018-10-23 10:40:00,87.8,87.84,87.56,87.58,16027.0,87.8,87.84,87.56,87.58,16027.0
2018-10-23 10:45:00,87.57,88.51,87.51,88.51,34725.0,87.57,88.51,87.51,88.51,34725.0
2018-10-23 10:50:00,88.4,88.57,88.23,88.27,22798.0,88.4,88.57,88.23,88.27,22798.0
2018-10-23 10:55:00,88.25,88.32,87.95,88.32,14662.0,88.25,88.32,87.95,88.32,14662.0
2018-10-23 11:00:00,88.26,88.31,87.86,87.96,14406.0,88.26,88.31,87.86,87.96,14406.0
2018-10-23 11:05:00,87.86,88.21,87.8,88.12,18418.0,87.86,88.21,87.8,88.12,18418.0
2018-10-23 11:10:00,88.06,88.3,87.82,87.94,26024.0,88.06,88.3,87.82,87.94,26024.0
2018-10-23 11:15:00,87.92,88.18,87.92,88.06,19400.0,87.92,88.18,87.92,88.06,19400.0
2018-10-23 11:20:00,88.09,88.34,88.09,88.31,10926.0,88.09,88.34,88.09,88.31,10926.0
2018-10-23 11:25:00,88.33,88.45,88.19,88.19,25873.0,88.33,88.45,88.19,88.19,25873.0
2018-10-23 11:30:00,88.19,88.35,88.04,88.29,8920.0,88.19,88.35,88.04,88.29,8920.0
2018-10-23 11:35:00,88.41,88.44,88.2,88.2,13742.0,88.41,88.44,88.2,88.2,13742.0
2018-10-23 11:40:00,88.18,88.23,88.07,88.1,3502.0,88.18,88.23,88.07,88.1,3502.0
2018-10-23 11:45:00,88.0,88.35,87.92,88.35,3630.0,88.0,88.35,87.92,88.35,3630.0
2018-10-23 11:50:00,88.35,88.4,88.12,88.27,7959.0,88.35,88.4,88.12,88.27,7959.0
2018-10-23 11:55:00,88.27,88.33,88.19,88.28,16614.0,88.27,88.33,88.19,88.28,16614.0
2018-10-23 12:00:00,88.29,88.33,88.24,88.31,42650.0,88.29,88.33,88.24,88.31,42650.0
2018-10-23 12:05:00,88.31,88.45,88.26,88.32,22280.0,88.31,88.45,88.26,88.32,22280.0
2018-10-23 12:10:00,88.36,88.46,88.21,88.37,38928.0,88.36,88.46,88.21,88.37,38928.0
2018-10-23 12:15:00,88.34,88.43,88.17,88.39,14855.0,88.34,88.43,88.17,88.39,14855.0
2018-10-23 12:20:00,88.43,88.61,88.33,88.6,7540.0,88.43,88.61,88.33,88.6,7540.0
2018-10-23 12:25:00,88.58,88.79,88.57,88.68,7521.0,88.58,88.79,88.57,88.68,7521.0
2018-10-23 12:30:00,88.7,89.08,88.64,89.07,6303.0,88.7,89.08,88.64,89.07,6303.0
2018-10-23 12:35:00,89.07,89.14,88.94,89.13,4351.0,89.07,89.14,88.94,89.13,4351.0
2018-10-23 12:40:00,89.13,89.53,89.13,89.5,6404.0,89.13,89.53,89.13,89.5,6404.0
2018-10-23 12:45:00,89.38,89.38,89.2,89.2,5125.0,89.38,89.38,89.2,89.2,5125.0
2018-10-23 12:50:00,89.18,89.2,88.84,88.87,21426.0,89.18,89.2,88.84,88.87,21426.0
2018-10-23 12:55:00,88.83,88.87,88.53,88.67,11659.0,88.83,88.87,88.53,88.67,11659.0
2018-10-23 13:00:00,88.61,89.21,88.61,89.04,23671.0,88.61,89.21,88.61,89.04,23671.0
2018-10-23 13:05:00,89.04,89.43,89.04,89.42,10462.0,89.04,89.43,89.04,89.42,10462.0
2018-10-23 13:10:00,89.31,89.4,89.01,89.13,9758.0,89.31,89.4,89.01,89.13,9758.0
2018-10-23 13:15:00,89.13,89.16,88.92,89.06,11852.0,89.13,89.16,88.92,89.06,11852.0
2018-10-23 13:20:00,88.99,89.21,88.95,89.2,5429.0,88.99,89.21,88.95,89.2,5429.0
2018-10-23 13:25:00,89.07,89.23,88.92,89.1,4454.0,89.07,89.23,88.92,89.1,4454.0
2018-10-23 13:30:00,89.06,89.24,88.99,89.09,8232.0,89.06,89.24,88.99,89.09,8232.0
2018-10-23 13:35:00,89.06,89.06,88.7,88.79,6592.0,89.06,89.06,88.7,88.79,6592.0
2018-10-23 13:40:00,88.82,88.84,88.42,88.52,15295.0,88.82,88.84,88.42,88.52,15295.0
2018-10-23 13:45:00,88.42,88.57,88.42,88.44,19603.0,88.42,88.57,88.42,88.44,19603.0
2018-10-23 13:50:00,88.5,88.74,88.5,88.51,10013.0,88.5,88.74,88.5,88.51,10013.0
2018-10-23 13:55:00,88.52,88.61,88.45,88.54,8755.0,88.52,88.61,88.45,88.54,8755.0
2018-10-23 14:00:00,88.54,88.63,88.37,88.5,11696.0,88.54,88.63,88.37,88.5,11696.0
2018-10-23 14:05:00,88.5,88.63,88.5,88.59,4000.0,88.5,88.63,88.5,88.59,4000.0
2018-10-23 14:10:00,88.54,88.62,88.48,88.5,13719.0,88.54,88.62,88.48,88.5,13719.0
2018-10-23 14:15:00,88.55,89.1,88.5,89.03,29328.0,88.55,89.1,88.5,89.03,29328.0
2018-10-23 14:20:00,88.98,89.04,88.87,89.03,12548.0,88.98,89.04,88.87,89.03,12548.0
2018-10-23 14:25:00,89.01,89.04,88.85,88.87,8758.0,89.01,89.04,88.85,88.87,8758.0
2018-10-23 14:30:00,88.92,89.15,88.82,89.11,18341.0,88.92,89.15,88.82,89.11,18341.0
2018-10-23 14:35:00,89.16,89.32,89.13,89.31,7300.0,89.16,89.32,89.13,89.31,7300.0
2018-10-23 14:40:00,89.31,89.37,89.17,89.28,13076.0,89.31,89.37,89.17,89.28,13076.0
2018-10-23 14:45:00,89.3,89.3,89.12,89.2,10296.0,89.3,89.3,89.12,89.2,10296.0
2018-10-23 14:50:00,89.18,89.38,89.17,89.29,8110.0,89.18,89.38,89.17,89.29,8110.0
2018-10-23 14:55:00,89.24,89.39,89.11,89.37,12365.0,89.24,89.39,89.11,89.37,12365.0
2018-10-23 15:00:00,89.32,89.51,89.31,89.38,7387.0,89.32,89.51,89.31,89.38,7387.0
2018-10-23 15:05:00,89.36,89.61,89.28,89.47,7580.0,89.36,89.61,89.28,89.47,7580.0
2018-10-23 15:10:00,89.48,89.49,89.22,89.26,8067.0,89.48,89.49,89.22,89.26,8067.0
2018-10-23 15:15:00,89.25,89.43,89.25,89.39,6047.0,89.25,89.43,89.25,89.39,6047.0
2018-10-23 15:20:00,89.41,89.75,89.41,89.64,5963.0,89.41,89.75,89.41,89.64,5963.0
2018-10-23 15:25:00,89.62,89.72,89.53,89.53,7288.0,89.62,89.72,89.53,89.53,7288.0
2018-10-23 15:30:00,89.55,89.58,89.39,89.52,11065.0,89.55,89.58,89.39,89.52,11065.0
2018-10-23 15:35:00,89.5,89.54,89.2,89.2,14735.0,89.5,89.54,89.2,89.2,14735.0
2018-10-23 15:40:00,89.19,89.29,89.07,89.16,16529.0,89.19,89.29,89.07,89.16,16529.0
2018-10-23 15:45:00,89.14,89.24,89.05,89.22,23842.0,89.14,89.24,89.05,89.22,23842.0
2018-10-23 15:50:00,89.21,89.33,89.1,89.23,28720.0,89.21,89.33,89.1,89.23,28720.0
2018-10-23 15:55:00,89.23,89.28,89.12,89.17,50638.0,89.23,89.28,89.12,89.17,50638.0
2018-10-24 09:30:00,89.45,90.0,89.38,89.38,14594.0,89.45,90.0,89.38,89.38,14594.0
2018-10-24 09:35:00,89.65,90.33,89.51,90.01,6845.0,89.65,90.33,89.51,90.01,6845.0
2018-10-24 09:40:00,89.85,90.31,89.84,90.31,38099.0,89.85,90.31,89.84,90.31,38099.0
2018-10-24 09:45:00,90.21,90.99,90.2,90.68,180957.0,90.21,90.99,90.2,90.68,180957.0
2018-10-24 09:50:00,90.68,90.97,90.4,90.8,24846.0,90.68,90.97,90.4,90.8,24846.0
2018-10-24 09:55:00,90.83,90.97,90.57,90.63,40828.0,90.83,90.97,90.57,90.63,40828.0
2018-10-24 10:00:00,90.65,90.67,89.99,90.04,40125.0,90.65,90.67,89.99,90.04,40125.0
2018-10-24 10:05:00,90.01,90.76,90.0,90.53,12028.0,90.01,90.76,90.0,90.53,12028.0
2018-10-24 10:10:00,90.63,90.66,89.91,90.01,17969.0,90.63,90.66,89.91,90.01,17969.0
2018-10-24 10:15:00,89.95,90.27,89.87,90.24,33181.0,89.95,90.27,89.87,90.24,33181.0
2018-10-24 10:20:00,90.11,90.19,89.62,89.81,17797.0,90.11,90.19,89.62,89.81,17797.0
2018-10-24 10:25:00,89.78,90.17,89.33,89.34,39297.0,89.78,90.17,89.33,89.34,39297.0
2018-10-24 10:30:00,89.32,89.32,89.05,89.17,12642.0,89.32,89.32,89.05,89.17,12642.0
2018-10-24 10:35:00,89.23,89.61,89.22,89.56,17618.0,89.23,89.61,89.22,89.56,17618.0
2018-10-24 10:40:00,89.6,90.0,89.59,89.82,16201.0,89.6,90.0,89.59,89.82,16201.0
2018-10-24 10:45:00,89.9,90.03,89.66,89.94,10761.0,89.9,90.03,89.66,89.94,10761.0
2018-10-24 10:50:00,89.93,89.94,89.66,89.75,12910.0,89.93,89.94,89.66,89.75,12910.0
2018-10-24 10:55:00,89.7,89.82,89.35,89.36,9228.0,89.7,89.82,89.35,89.36,9228.0
2018-10-24 11:00:00,89.24,89.31,88.7,88.7,13734.0,89.24,89.31,88.7,88.7,13734.0
2018-10-24 11:05:00,88.56,88.57,88.24,88.45,14640.0,88.56,88.57,88.24,88.45,14640.0
2018-10-24 11:10:00,88.48,88.75,88.46,88.58,21910.0,88.48,88.75,88.46,88.58,21910.0
2018-10-24 11:15:00,88.51,88.63,88.46,88.52,10196.0,88.51,88.63,88.46,88.52,10196.0
2018-10-24 11:20:00,88.49,88.6,88.31,88.33,6775.0,88.49,88.6,88.31,88.33,6775.0
2018-10-24 11:25:00,88.3,88.42,87.82,87.82,10252.0,88.3,88.42,87.82,87.82,10252.0
2018-10-24 11:30:00,87.88,87.89,87.64,87.77,8706.0,87.88,87.89,87.64,87.77,8706.0
2018-10-24 11:35:00,87.72,87.97,87.56,87.83,20237.0,87.72,87.97,87.56,87.83,20237.0
2018-10-24 11:40:00,87.83,88.12,87.81,88.01,8600.0,87.83,88.12,87.81,88.01,8600.0
2018-10-24 11:45:00,88.06,88.36,87.98,88.29,9123.0,88.06,88.36,87.98,88.29,9123.0
2018-10-24 11:50:00,88.24,88.28,88.02,88.24,6538.0,88.24,88.28,88.02,88.24,6538.0
2018-10-24 11:55:00,88.25,88.64,88.24,88.56,7261.0,88.25,88.64,88.24,88.56,7261.0
2018-10-24 12:00:00,88.53,88.83,88.0,88.23,59575.0,88.53,88.83,88.0,88.23,59575.0
2018-10-24 12:05:00,88.19,88.45,88.13,88.31,16847.0,88.19,88.45,88.13,88.31,16847.0
2018-10-24 12:10:00,88.3,88.58,88.3,88.46,21708.0,88.3,88.58,88.3,88.46,21708.0
2018-10-24 12:15:00,88.49,88.72,88.08,88.14,13008.0,88.49,88.72,88.08,88.14,13008.0
2018-10-24 12:20:00,88.09,88.14,87.8,87.91,5365.0,88.09,88.14,87.8,87.91,5365.0
2018-10-24 12:25:00,87.89,87.89,87.68,87.68,6360.0,87.89,87.89,87.68,87.68,6360.0
2018-10-24 12:30:00,87.66,87.7,87.55,87.6,2589.0,87.66,87.7,87.55,87.6,2589.0
2018-10-24 12:35:00,87.53,87.64,87.37,87.41,13301.0,87.53,87.64,87.37,87.41,13301.0
2018-10-24 12:40:00,87.47,87.47,87.34,87.4,5563.0,87.47,87.47,87.34,87.4,5563.0
2018-10-24 12:45:00,87.37,87.55,87.32,87.41,17464.0,87.37,87.55,87.32,87.41,17464.0
2018-10-24 12:50:00,87.39,87.58,87.3,87.51,9273.0,87.39,87.58,87.3,87.51,9273.0
2018-10-24 12:55:00,87.51,87.66,87.36,87.66,8508.0,87.51,87.66,87.36,87.66,8508.0
2018-10-24 13:00:00,87.66,87.68,87.04,87.09,19182.0,87.66,87.68,87.04,87.09,19182.0
2018-10-24 13:05:00,87.09,87.09,86.95,87.02,57600.0,87.09,87.09,86.95,87.02,57600.0
2018-10-24 13:10:00,87.02,87.15,87.0,87.06,12077.0,87.02,87.15,87.0,87.06,12077.0
2018-10-24 13:15:00,87.03,87.33,86.87,87.33,42264.0,87.03,87.33,86.87,87.33,42264.0
2018-10-24 13:20:00,87.31,87.31,87.03,87.03,8515.0,87.31,87.31,87.03,87.03,8515.0
2018-10-24 13:25:00,86.96,87.06,86.91,87.02,13773.0,86.96,87.06,86.91,87.02,13773.0
2018-10-24 13:30:00,86.99,87.17,86.86,86.95,16921.0,86.99,87.17,86.86,86.95,16921.0
2018-10-24 13:35:00,86.95,86.98,86.72,86.77,6700.0,86.95,86.98,86.72,86.77,6700.0
2018-10-24 13:40:00,86.75,86.88,86.71,86.88,17626.0,86.75,86.88,86.71,86.88,17626.0
2018-10-24 13:45:00,86.94,86.99,86.67,86.92,6000.0,86.94,86.99,86.67,86.92,6000.0
2018-10-24 13:50:00,86.93,87.01,86.84,86.88,13024.0,86.93,87.01,86.84,86.88,13024.0
2018-10-24 13:55:00,86.84,86.86,86.56,86.68,33055.0,86.84,86.86,86.56,86.68,33055.0
2018-10-24 14:00:00,86.7,86.73,86.59,86.7,23714.0,86.7,86.73,86.59,86.7,23714.0
2018-10-24 14:05:00,86.7,86.75,86.57,86.67,18921.0,86.7,86.75,86.57,86.67,18921.0
2018-10-24 14:10:00,86.68,86.87,86.67,86.77,8704.0,86.68,86.87,86.67,86.77,8704.0
2018-10-24 14:15:00,86.75,86.98,86.66,86.96,14042.0,86.75,86.98,86.66,86.96,14042.0
2018-10-24 14:20:00,87.0,87.18,86.88,87.07,9891.0,87.0,87.18,86.88,87.07,9891.0
2018-10-24 14:25:00,87.12,87.13,86.79,87.04,6585.0,87.12,87.13,86.79,87.04,6585.0
2018-10-24 14:30:00,87.05,87.1,86.92,87.04,5500.0,87.05,87.1,86.92,87.04,5500.0
2018-10-24 14:35:00,87.02,87.1,86.94,87.04,10239.0,87.02,87.1,86.94,87.04,10239.0
2018-10-24 14:40:00,86.98,87.08,86.77,86.79,7300.0,86.98,87.08,86.77,86.79,7300.0
2018-10-24 14:45:00,86.78,86.9,86.64,86.89,13291.0,86.78,86.9,86.64,86.89,13291.0
2018-10-24 14:50:00,86.9,87.04,86.79,86.81,23839.0,86.9,87.04,86.79,86.81,23839.0
2018-10-24 14:55:00,86.79,87.02,86.77,87.02,11300.0,86.79,87.02,86.77,87.02,11300.0
2018-10-24 15:00:00,86.97,86.98,86.39,86.48,22510.0,86.97,86.98,86.39,86.48,22510.0
2018-10-24 15:05:00,86.48,86.61,86.45,86.55,12801.0,86.48,86.61,86.45,86.55,12801.0
2018-10-24 15:10:00,86.5,86.58,86.45,86.58,7753.0,86.5,86.58,86.45,86.58,7753.0
2018-10-24 15:15:00,86.57,86.85,86.52,86.62,17983.0,86.57,86.85,86.52,86.62,17983.0
2018-10-24 15:20:00,86.6,86.6,86.3,86.34,9445.0,86.6,86.6,86.3,86.34,9445.0
2018-10-24 15:25:00,86.35,86.42,85.91,85.91,13284.0,86.35,86.42,85.91,85.91,13284.0
2018-10-24 15:30:00,85.91,85.98,85.68,85.68,22414.0,85.91,85.98,85.68,85.68,22414.0
2018-10-24 15:35:00,85.66,86.05,85.65,85.98,19431.0,85.66,86.05,85.65,85.98,19431.0
2018-10-24 15:40:00,85.96,86.02,85.73,85.9,20186.0,85.96,86.02,85.73,85.9,20186.0
2018-10-24 15:45:00,85.93,85.93,85.67,85.74,51039.0,85.93,85.93,85.67,85.74,51039.0
2018-10-24 15:50:00,85.73,85.73,85.3,85.47,43663.0,85.73,85.73,85.3,85.47,43663.0
2018-10-24 15:55:00,85.46,85.46,85.05,85.07,75086.0,85.46,85.46,85.05,85.07,75086.0
2018-10-25 09:30:00,86.27,86.38,85.12,85.43,21408.0,86.27,86.38,85.12,85.43,21408.0
2018-10-25 09:35:00,85.51,86.2,85.13,85.48,8358.0,85.51,86.2,85.13,85.48,8358.0
2018-10-25 09:40:00,85.55,86.29,85.1,85.81,99711.0,85.55,86.29,85.1,85.81,99711.0
2018-10-25 09:45:00,86.2,86.82,85.85,86.82,6762.0,86.2,86.82,85.85,86.82,6762.0
2018-10-25 09:50:00,86.82,87.36,86.73,87.3,10470.0,86.82,87.36,86.73,87.3,10470.0
2018-10-25 09:55:00,87.21,87.25,86.91,87.08,12353.0,87.21,87.25,86.91,87.08,12353.0
2018-10-25 10:00:00,86.95,87.5,86.75,87.22,9411.0,86.95,87.5,86.75,87.22,9411.0
2018-10-25 10:05:00,87.34,87.35,86.48,86.67,9604.0,87.34,87.35,86.48,86.67,9604.0
2018-10-25 10:10:00,86.67,86.69,85.74,85.86,10728.0,86.67,86.69,85.74,85.86,10728.0
2018-10-25 10:15:00,85.92,85.93,85.28,85.52,6480.0,85.92,85.93,85.28,85.52,6480.0
2018-10-25 10:20:00,85.57,85.94,85.57,85.93,3050.0,85.57,85.94,85.57,85.93,3050.0
2018-10-25 10:25:00,86.03,86.38,86.0,86.38,4000.0,86.03,86.38,86.0,86.38,4000.0
2018-10-25 10:30:00,86.46,87.05,86.46,86.77,20384.0,86.46,87.05,86.46,86.77,20384.0
2018-10-25 10:35:00,86.88,87.24,86.82,87.18,8665.0,86.88,87.24,86.82,87.18,8665.0
2018-10-25 10:40:00,87.18,87.8,87.11,87.61,3292.0,87.18,87.8,87.11,87.61,3292.0
2018-10-25 10:45:00,87.5,87.81,87.24,87.55,8830.0,87.5,87.81,87.24,87.55,8830.0
2018-10-25 10:50:00,87.61,87.87,87.58,87.69,4371.0,87.61,87.87,87.58,87.69,4371.0
2018-10-25 10:55:00,87.72,87.87,87.44,87.44,5050.0,87.72,87.87,87.44,87.44,5050.0
2018-10-25 11:00:00,87.31,87.56,87.29,87.5,9797.0,87.31,87.56,87.29,87.5,9797.0
2018-10-25 11:05:00,87.5,87.53,87.2,87.53,8450.0,87.5,87.53,87.2,87.53,8450.0
2018-10-25 11:10:00,87.55,87.81,87.42,87.72,14849.0,87.55,87.81,87.42,87.72,14849.0
2018-10-25 11:15:00,87.7,87.94,87.56,87.76,9001.0,87.7,87.94,87.56,87.76,9001.0
2018-10-25 11:20:00,87.71,87.99,87.71,87.95,9018.0,87.71,87.99,87.71,87.95,9018.0
2018-10-25 11:25:00,87.99,88.11,87.9,87.98,19629.0,87.99,88.11,87.9,87.98,19629.0
2018-10-25 11:30:00,88.08,88.27,88.02,88.21,6861.0,88.08,88.27,88.02,88.21,6861.0
2018-10-25 11:35:00,88.08,88.24,87.99,88.05,8172.0,88.08,88.24,87.99,88.05,8172.0
2018-10-25 11:40:00,88.06,88.1,87.76,87.93,12466.0,88.06,88.1,87.76,87.93,12466.0
2018-10-25 11:45:00,87.89,88.0,87.76,87.98,4400.0,87.89,88.0,87.76,87.98,4400.0
2018-10-25 11:50:00,87.94,88.14,87.94,88.13,26194.0,87.94,88.14,87.94,88.13,26194.0
2018-10-25 11:55:00,88.2,88.2,87.73,87.8,8481.0,88.2,88.2,87.73,87.8,8481.0
2018-10-25 12:00:00,87.8,87.8,87.33,87.34,4880.0,87.8,87.8,87.33,87.34,4880.0
2018-10-25 12:05:00,87.38,87.85,87.38,87.84,6098.0,87.38,87.85,87.38,87.84,6098.0
2018-10-25 12:10:00,87.77,87.98,87.47,87.47,3490.0,87.77,87.98,87.47,87.47,3490.0
2018-10-25 12:15:00,87.3,87.3,87.13,87.27,2900.0,87.3,87.3,87.13,87.27,2900.0
2018-10-25 12:20:00,87.2,87.32,87.13,87.3,5207.0,87.2,87.32,87.13,87.3,5207.0
2018-10-25 12:25:00,87.27,87.34,87.22,87.29,2830.0,87.27,87.34,87.22,87.29,2830.0
2018-10-25 12:30:00,87.26,87.44,87.25,87.28,4100.0,87.26,87.44,87.25,87.28,4100.0
2018-10-25 12:35:00,87.29,87.42,87.22,87.33,3987.0,87.29,87.42,87.22,87.33,3987.0
2018-10-25 12:40:00,87.37,87.41,87.1,87.17,5000.0,87.37,87.41,87.1,87.17,5000.0
2018-10-25 12:45:00,87.28,87.49,87.24,87.39,3100.0,87.28,87.49,87.24,87.39,3100.0
2018-10-25 12:50:00,87.41,87.47,87.25,87.35,3600.0,87.41,87.47,87.25,87.35,3600.0
2018-10-25 12:55:00,87.34,87.38,87.24,87.31,1808.0,87.34,87.38,87.24,87.31,1808.0
2018-10-25 13:00:00,87.31,87.37,87.1,87.12,6025.0,87.31,87.37,87.1,87.12,6025.0
2018-10-25 13:05:00,87.14,87.26,86.95,86.97,31212.0,87.14,87.26,86.95,86.97,31212.0
2018-10-25 13:10:00,87.03,87.17,87.03,87.16,2060.0,87.03,87.17,87.03,87.16,2060.0
2018-10-25 13:15:00,87.17,87.19,87.04,87.05,3659.0,87.17,87.19,87.04,87.05,3659.0
2018-10-25 13:20:00,87.04,87.26,87.04,87.25,2676.0,87.04,87.26,87.04,87.25,2676.0
2018-10-25 13:25:00,87.26,87.36,87.25,87.34,10752.0,87.26,87.36,87.25,87.34,10752.0
2018-10-25 13:30:00,87.27,87.31,87.0,87.11,5317.0,87.27,87.31,87.0,87.11,5317.0
2018-10-25 13:35:00,87.12,87.41,87.12,87.32,5793.0,87.12,87.41,87.12,87.32,5793.0
2018-10-25 13:40:00,87.37,87.52,87.35,87.47,3439.0,87.37,87.52,87.35,87.47,3439.0
2018-10-25 13:45:00,87.46,87.56,87.44,87.55,3100.0,87.46,87.56,87.44,87.55,3100.0
2018-10-25 13:50:00,87.5,87.64,87.44,87.64,2215.0,87.5,87.64,87.44,87.64,2215.0
2018-10-25 13:55:00,87.55,87.83,87.55,87.82,1900.0,87.55,87.83,87.55,87.82,1900.0
2018-10-25 14:00:00,87.8,87.81,87.56,87.81,6146.0,87.8,87.81,87.56,87.81,6146.0
2018-10-25 14:05:00,87.82,88.0,87.8,87.97,8551.0,87.82,88.0,87.8,87.97,8551.0
2018-10-25 14:10:00,87.95,88.18,87.95,88.08,5041.0,87.95,88.18,87.95,88.08,5041.0
2018-10-25 14:15:00,88.15,88.18,87.9,88.05,2800.0,88.15,88.18,87.9,88.05,2800.0
2018-10-25 14:20:00,88.07,88.07,87.93,87.98,7502.0,88.07,88.07,87.93,87.98,7502.0
2018-10-25 14:25:00,87.98,88.07,87.9,87.99,5541.0,87.98,88.07,87.9,87.99,5541.0
2018-10-25 14:30:00,88.01,88.1,87.96,88.02,13611.0,88.01,88.1,87.96,88.02,13611.0
2018-10-25 14:35:00,88.01,88.36,88.01,88.29,6269.0,88.01,88.36,88.01,88.29,6269.0
2018-10-25 14:40:00,88.26,88.37,88.22,88.26,13559.0,88.26,88.37,88.22,88.26,13559.0
2018-10-25 14:45:00,88.3,88.35,88.15,88.19,10656.0,88.3,88.35,88.15,88.19,10656.0
2018-10-25 14:50:00,88.17,88.29,88.08,88.29,8350.0,88.17,88.29,88.08,88.29,8350.0
2018-10-25 14:55:00,88.24,88.33,88.11,88.14,13596.0,88.24,88.33,88.11,88.14,13596.0
2018-10-25 15:00:00,88.14,88.18,87.78,87.78,8078.0,88.14,88.18,87.78,87.78,8078.0
2018-10-25 15:05:00,87.75,87.9,87.63,87.74,9046.0,87.75,87.9,87.63,87.74,9046.0
2018-10-25 15:10:00,87.72,87.77,87.65,87.75,3632.0,87.72,87.77,87.65,87.75,3632.0
2018-10-25 15:15:00,87.72,87.84,87.71,87.82,6203.0,87.72,87.84,87.71,87.82,6203.0
2018-10-25 15:20:00,87.83,87.83,87.6,87.7,10205.0,87.83,87.83,87.6,87.7,10205.0
2018-10-25 15:25:00,87.67,87.67,87.47,87.6,6764.0,87.67,87.67,87.47,87.6,6764.0
2018-10-25 15:30:00,87.65,87.82,87.52,87.52,7959.0,87.65,87.82,87.52,87.52,7959.0
2018-10-25 15:35:00,87.45,87.55,87.31,87.4,12231.0,87.45,87.55,87.31,87.4,12231.0
2018-10-25 15:40:00,87.41,87.46,87.22,87.33,10935.0,87.41,87.46,87.22,87.33,10935.0
2018-10-25 15:45:00,87.3,87.4,87.2,87.35,16832.0,87.3,87.4,87.2,87.35,16832.0
2018-10-25 15:50:00,87.34,87.38,87.23,87.36,20828.0,87.34,87.38,87.23,87.36,20828.0
2018-10-25 15:55:00,87.34,87.5,87.18,87.35,36343.0,87.34,87.5,87.18,87.35,36343.0
2018-10-26 09:30:00,84.44,84.44,83.53,84.03,28313.0,84.44,84.44,83.53,84.03,28313.0
2018-10-26 09:35:00,83.68,85.63,83.68,85.4,15153.0,83.68,85.63,83.68,85.4,15153.0
2018-10-26 09:40:00,85.48,86.0,85.48,86.0,5075.0,85.48,86.0,85.48,86.0,5075.0
2018-10-26 09:45:00,86.18,86.26,85.86,86.26,9352.0,86.18,86.26,85.86,86.26,9352.0
2018-10-26 09:50:00,86.27,86.33,85.95,86.33,3914.0,86.27,86.33,85.95,86.33,3914.0
2018-10-26 09:55:00,86.32,86.77,86.32,86.38,9005.0,86.32,86.77,86.32,86.38,9005.0
2018-10-26 10:00:00,86.06,86.29,85.54,85.56,5745.0,86.06,86.29,85.54,85.56,5745.0
2018-10-26 10:05:00,85.6,85.6,84.7,84.84,14025.0,85.6,85.6,84.7,84.84,14025.0
2018-10-26 10:10:00,84.83,84.97,84.2,84.5,10330.0,84.83,84.97,84.2,84.5,10330.0
2018-10-26 10:15:00,84.57,84.83,84.37,84.59,12105.0,84.57,84.83,84.37,84.59,12105.0
2018-10-26 10:20:00,84.47,84.65,84.28,84.41,20711.0,84.47,84.65,84.28,84.41,20711.0
2018-10-26 10:25:00,84.45,84.52,84.03,84.05,17917.0,84.45,84.52,84.03,84.05,17917.0
2018-10-26 10:30:00,84.0,84.12,83.23,83.52,42926.0,84.0,84.12,83.23,83.52,42926.0
2018-10-26 10:35:00,83.59,83.73,83.22,83.37,13800.0,83.59,83.73,83.22,83.37,13800.0
2018-10-26 10:40:00,83.34,83.53,83.05,83.07,13629.0,83.34,83.53,83.05,83.07,13629.0
2018-10-26 10:45:00,83.13,83.36,82.62,83.21,17380.0,83.13,83.36,82.62,83.21,17380.0
2018-10-26 10:50:00,83.29,83.35,83.07,83.07,10961.0,83.29,83.35,83.07,83.07,10961.0
2018-10-26 10:55:00,83.12,83.38,82.8,82.87,11642.0,83.12,83.38,82.8,82.87,11642.0
2018-10-26 11:00:00,82.91,83.09,82.64,82.64,17175.0,82.91,83.09,82.64,82.64,17175.0
2018-10-26 11:05:00,82.62,83.14,82.61,82.92,13307.0,82.62,83.14,82.61,82.92,13307.0
2018-10-26 11:10:00,82.95,83.04,82.78,83.01,10128.0,82.95,83.04,82.78,83.01,10128.0
2018-10-26 11:15:00,82.89,83.53,82.84,83.53,9773.0,82.89,83.53,82.84,83.53,9773.0
2018-10-26 11:20:00,83.5,83.91,83.47,83.89,7060.0,83.5,83.91,83.47,83.89,7060.0
2018-10-26 11:25:00,83.91,84.26,83.91,84.05,10200.0,83.91,84.26,83.91,84.05,10200.0
2018-10-26 11:30:00,84.25,84.51,84.17,84.43,6200.0,84.25,84.51,84.17,84.43,6200.0
2018-10-26 11:35:00,84.48,84.51,84.14,84.29,6979.0,84.48,84.51,84.14,84.29,6979.0
2018-10-26 11:40:00,84.26,84.4,84.04,84.04,46704.0,84.26,84.4,84.04,84.04,46704.0
2018-10-26 11:45:00,84.0,84.35,83.99,84.27,7865.0,84.0,84.35,83.99,84.27,7865.0
2018-10-26 11:50:00,84.33,84.73,84.29,84.44,6701.0,84.33,84.73,84.29,84.44,6701.0
2018-10-26 11:55:00,84.42,84.75,84.38,84.67,11370.0,84.42,84.75,84.38,84.67,11370.0
2018-10-26 12:00:00,84.63,85.2,84.6,85.19,7103.0,84.63,85.2,84.6,85.19,7103.0
2018-10-26 12:05:00,85.22,85.44,85.19,85.23,9464.0,85.22,85.44,85.19,85.23,9464.0
2018-10-26 12:10:00,85.28,85.3,84.8,84.86,7164.0,85.28,85.3,84.8,84.86,7164.0
2018-10-26 12:15:00,84.89,85.03,84.75,85.03,5150.0,84.89,85.03,84.75,85.03,5150.0
2018-10-26 12:20:00,85.07,85.24,84.85,84.95,7935.0,85.07,85.24,84.85,84.95,7935.0
2018-10-26 12:25:00,84.94,84.97,84.83,84.91,11208.0,84.94,84.97,84.83,84.91,11208.0
2018-10-26 12:30:00,84.82,85.2,84.8,85.16,14869.0,84.82,85.2,84.8,85.16,14869.0
2018-10-26 12:35:00,85.23,85.42,85.22,85.33,2628.0,85.23,85.42,85.22,85.33,2628.0
2018-10-26 12:40:00,85.34,85.78,85.31,85.72,5318.0,85.34,85.78,85.31,85.72,5318.0
2018-10-26 12:45:00,85.74,86.08,85.67,86.04,6849.0,85.74,86.08,85.67,86.04,6849.0
2018-10-26 12:50:00,86.29,86.43,86.13,86.24,7562.0,86.29,86.43,86.13,86.24,7562.0
2018-10-26 12:55:00,86.27,86.27,86.0,86.03,4200.0,86.27,86.27,86.0,86.03,4200.0
2018-10-26 13:00:00,86.08,86.34,85.93,86.34,7071.0,86.08,86.34,85.93,86.34,7071.0
2018-10-26 13:05:00,86.24,86.33,86.07,86.07,6900.0,86.24,86.33,86.07,86.07,6900.0
2018-10-26 13:10:00,86.04,86.3,86.04,86.23,7213.0,86.04,86.3,86.04,86.23,7213.0
2018-10-26 13:15:00,86.24,86.29,86.01,86.13,5042.0,86.24,86.29,86.01,86.13,5042.0
2018-10-26 13:20:00,86.1,86.1,85.58,85.63,8397.0,86.1,86.1,85.58,85.63,8397.0
2018-10-26 13:25:00,85.59,85.65,85.35,85.35,3800.0,85.59,85.65,85.35,85.35,3800.0
2018-10-26 13:30:00,85.27,85.41,84.93,85.0,7337.0,85.27,85.41,84.93,85.0,7337.0
2018-10-26 13:35:00,84.89,85.31,84.84,84.97,12093.0,84.89,85.31,84.84,84.97,12093.0
2018-10-26 13:40:00,84.95,85.24,84.81,85.16,9547.0,84.95,85.24,84.81,85.16,9547.0
2018-10-26 13:45:00,85.09,85.27,85.01,85.27,2502.0,85.09,85.27,85.01,85.27,2502.0
2018-10-26 13:50:00,85.23,85.42,85.13,85.42,4877.0,85.23,85.42,85.13,85.42,4877.0
2018-10-26 13:55:00,85.41,85.43,85.22,85.27,4671.0,85.41,85.43,85.22,85.27,4671.0
2018-10-26 14:00:00,85.36,85.4,84.98,85.0,6300.0,85.36,85.4,84.98,85.0,6300.0
2018-10-26 14:05:00,85.01,85.01,84.56,84.72,4847.0,85.01,85.01,84.56,84.72,4847.0
2018-10-26 14:10:00,84.67,84.89,84.51,84.53,6688.0,84.67,84.89,84.51,84.53,6688.0
2018-10-26 14:15:00,84.53,84.65,84.5,84.51,5665.0,84.53,84.65,84.5,84.51,5665.0
2018-10-26 14:20:00,84.69,84.8,84.57,84.73,5109.0,84.69,84.8,84.57,84.73,5109.0
2018-10-26 14:25:00,84.78,85.06,84.74,84.9,8911.0,84.78,85.06,84.74,84.9,8911.0
2018-10-26 14:30:00,84.92,84.98,84.61,84.61,3649.0,84.92,84.98,84.61,84.61,3649.0
2018-10-26 14:35:00,84.61,84.78,84.51,84.68,9678.0,84.61,84.78,84.51,84.68,9678.0
2018-10-26 14:40:00,84.69,84.73,84.39,84.53,6043.0,84.69,84.73,84.39,84.53,6043.0
2018-10-26 14:45:00,84.48,84.48,84.08,84.13,13011.0,84.48,84.48,84.08,84.13,13011.0
2018-10-26 14:50:00,84.14,84.27,84.02,84.06,8088.0,84.14,84.27,84.02,84.06,8088.0
2018-10-26 14:55:00,83.98,84.03,83.67,83.76,16459.0,83.98,84.03,83.67,83.76,16459.0
2018-10-26 15:00:00,83.72,83.86,83.57,83.82,14983.0,83.72,83.86,83.57,83.82,14983.0
2018-10-26 15:05:00,83.84,83.89,83.74,83.77,9277.0,83.84,83.89,83.74,83.77,9277.0
2018-10-26 15:10:00,83.81,83.85,83.5,83.56,11773.0,83.81,83.85,83.5,83.56,11773.0
2018-10-26 15:15:00,83.56,83.59,83.42,83.43,54975.0,83.56,83.59,83.42,83.43,54975.0
2018-10-26 15:20:00,83.47,83.73,83.24,83.64,92481.0,83.47,83.73,83.24,83.64,92481.0
2018-10-26 15:25:00,83.62,83.7,83.44,83.59,30014.0,83.62,83.7,83.44,83.59,30014.0
2018-10-26 15:30:00,83.43,83.47,82.95,83.02,31882.0,83.43,83.47,82.95,83.02,31882.0
2018-10-26 15:35:00,83.04,83.5,83.01,83.33,47554.0,83.04,83.5,83.01,83.33,47554.0
2018-10-26 15:40:00,83.35,83.35,82.98,83.0,40218.0,83.35,83.35,82.98,83.0,40218.0
2018-10-26 15:45:00,83.08,83.61,83.0,83.55,51957.0,83.08,83.61,83.0,83.55,51957.0
2018-10-26 15:50:00,83.55,83.82,83.55,83.65,39074.0,83.55,83.82,83.55,83.65,39074.0
2018-10-26 15:55:00,83.64,83.64,83.28,83.43,62648.0,83.64,83.64,83.28,83.43,62648.0
2018-10-29 09:30:00,85.7,85.73,85.7,85.73,900.0,85.7,85.73,85.7,85.73,900.0
2018-10-29 09:35:00,85.73,86.69,85.65,86.19,65550.0,85.73,86.69,85.65,86.19,65550.0
2018-10-29 09:40:00,86.17,86.22,85.7,85.82,15581.0,86.17,86.22,85.7,85.82,15581.0
2018-10-29 09:45:00,85.82,86.35,85.65,86.13,11894.0,85.82,86.35,85.65,86.13,11894.0
2018-10-29 09:50:00,85.92,86.04,85.69,85.9,8137.0,85.92,86.04,85.69,85.9,8137.0
2018-10-29 09:55:00,85.79,85.81,85.39,85.46,7419.0,85.79,85.81,85.39,85.46,7419.0
2018-10-29 10:00:00,85.63,86.09,85.44,85.92,11428.0,85.63,86.09,85.44,85.92,11428.0
2018-10-29 10:05:00,85.67,86.16,85.6,85.69,12824.0,85.67,86.16,85.6,85.69,12824.0
2018-10-29 10:10:00,85.69,85.98,85.33,85.33,10318.0,85.69,85.98,85.33,85.33,10318.0
2018-10-29 10:15:00,85.33,86.13,85.27,85.76,17725.0,85.33,86.13,85.27,85.76,17725.0
2018-10-29 10:20:00,85.57,85.98,85.57,85.75,4700.0,85.57,85.98,85.57,85.75,4700.0
2018-10-29 10:25:00,85.75,85.8,85.5,85.5,9937.0,85.75,85.8,85.5,85.5,9937.0
2018-10-29 10:30:00,85.49,85.76,85.11,85.52,4987.0,85.49,85.76,85.11,85.52,4987.0
2018-10-29 10:35:00,85.49,85.63,85.1,85.26,24866.0,85.49,85.63,85.1,85.26,24866.0
2018-10-29 10:40:00,85.2,85.36,85.12,85.22,6599.0,85.2,85.36,85.12,85.22,6599.0
2018-10-29 10:45:00,85.29,85.58,85.12,85.27,6685.0,85.29,85.58,85.12,85.27,6685.0
2018-10-29 10:50:00,85.42,85.61,85.39,85.5,4655.0,85.42,85.61,85.39,85.5,4655.0
2018-10-29 10:55:00,85.57,85.6,85.37,85.48,8755.0,85.57,85.6,85.37,85.48,8755.0
2018-10-29 11:00:00,85.57,85.85,85.53,85.72,8865.0,85.57,85.85,85.53,85.72,8865.0
2018-10-29 11:05:00,85.7,85.86,85.58,85.65,8312.0,85.7,85.86,85.58,85.65,8312.0
2018-10-29 11:10:00,85.62,85.71,85.23,85.36,8402.0,85.62,85.71,85.23,85.36,8402.0
2018-10-29 11:15:00,85.37,85.5,85.04,85.12,24127.0,85.37,85.5,85.04,85.12,24127.0
2018-10-29 11:20:00,85.12,85.37,85.0,85.3,10206.0,85.12,85.37,85.0,85.3,10206.0
2018-10-29 11:25:00,85.29,85.64,85.27,85.49,4953.0,85.29,85.64,85.27,85.49,4953.0
2018-10-29 11:30:00,85.49,85.57,85.3,85.35,6250.0,85.49,85.57,85.3,85.35,6250.0
2018-10-29 11:35:00,85.34,85.35,85.19,85.31,6531.0,85.34,85.35,85.19,85.31,6531.0
2018-10-29 11:40:00,85.33,85.73,85.2,85.69,9226.0,85.33,85.73,85.2,85.69,9226.0
2018-10-29 11:45:00,85.68,85.73,85.56,85.73,4500.0,85.68,85.73,85.56,85.73,4500.0
2018-10-29 11:50:00,85.68,85.84,85.53,85.53,10983.0,85.68,85.84,85.53,85.53,10983.0
2018-10-29 11:55:00,85.62,85.78,85.23,85.31,10641.0,85.62,85.78,85.23,85.31,10641.0
2018-10-29 12:00:00,85.3,85.32,85.03,85.13,24489.0,85.3,85.32,85.03,85.13,24489.0
2018-10-29 12:05:00,85.13,85.13,84.67,84.76,9178.0,85.13,85.13,84.67,84.76,9178.0
2018-10-29 12:10:00,84.8,84.87,84.69,84.7,11326.0,84.8,84.87,84.69,84.7,11326.0
2018-10-29 12:15:00,84.71,84.84,84.6,84.7,18962.0,84.71,84.84,84.6,84.7,18962.0
2018-10-29 12:20:00,84.67,84.75,84.29,84.47,29034.0,84.67,84.75,84.29,84.47,29034.0
2018-10-29 12:25:00,84.38,84.53,84.24,84.34,12430.0,84.38,84.53,84.24,84.34,12430.0
2018-10-29 12:30:00,84.38,84.63,84.27,84.61,5793.0,84.38,84.63,84.27,84.61,5793.0
2018-10-29 12:35:00,84.65,84.76,84.6,84.7,8619.0,84.65,84.76,84.6,84.7,8619.0
2018-10-29 12:40:00,84.62,85.06,84.62,84.93,13990.0,84.62,85.06,84.62,84.93,13990.0
2018-10-29 12:45:00,84.92,85.08,84.9,84.94,8817.0,84.92,85.08,84.9,84.94,8817.0
2018-10-29 12:50:00,84.94,85.07,84.89,84.98,6192.0,84.94,85.07,84.89,84.98,6192.0
2018-10-29 12:55:00,84.95,85.01,84.78,84.95,12070.0,84.95,85.01,84.78,84.95,12070.0
2018-10-29 13:00:00,84.91,85.45,84.9,85.42,7459.0,84.91,85.45,84.9,85.42,7459.0
2018-10-29 13:05:00,85.34,85.47,85.32,85.47,4473.0,85.34,85.47,85.32,85.47,4473.0
2018-10-29 13:10:00,85.45,85.47,85.33,85.4,10186.0,85.45,85.47,85.33,85.4,10186.0
2018-10-29 13:15:00,85.33,85.36,85.13,85.17,15437.0,85.33,85.36,85.13,85.17,15437.0
2018-10-29 13:20:00,85.2,85.39,85.17,85.26,6518.0,85.2,85.39,85.17,85.26,6518.0
2018-10-29 13:25:00,85.17,85.29,85.15,85.23,4279.0,85.17,85.29,85.15,85.23,4279.0
2018-10-29 13:30:00,85.21,85.43,85.14,85.38,3737.0,85.21,85.43,85.14,85.38,3737.0
2018-10-29 13:35:00,85.33,85.45,85.26,85.33,7356.0,85.33,85.45,85.26,85.33,7356.0
2018-10-29 13:40:00,85.29,85.33,85.1,85.2,16240.0,85.29,85.33,85.1,85.2,16240.0
2018-10-29 13:45:00,85.2,85.35,85.05,85.17,24495.0,85.2,85.35,85.05,85.17,24495.0
2018-10-29 13:50:00,85.13,85.32,85.1,85.17,4202.0,85.13,85.32,85.1,85.17,4202.0
2018-10-29 13:55:00,85.24,85.34,85.09,85.09,5530.0,85.24,85.34,85.09,85.09,5530.0
2018-10-29 14:00:00,85.15,85.16,84.74,84.88,10029.0,85.15,85.16,84.74,84.88,10029.0
2018-10-29 14:05:00,84.92,84.97,84.64,84.84,10035.0,84.92,84.97,84.64,84.84,10035.0
2018-10-29 14:10:00,84.83,84.84,84.57,84.74,8136.0,84.83,84.84,84.57,84.74,8136.0
2018-10-29 14:15:00,84.68,84.78,84.54,84.72,15265.0,84.68,84.78,84.54,84.72,15265.0
2018-10-29 14:20:00,84.66,84.82,84.63,84.67,15807.0,84.66,84.82,84.63,84.67,15807.0
2018-10-29 14:25:00,84.65,84.73,84.5,84.6,10033.0,84.65,84.73,84.5,84.6,10033.0
2018-10-29 14:30:00,84.53,84.64,84.22,84.26,16879.0,84.53,84.64,84.22,84.26,16879.0
2018-10-29 14:35:00,84.26,84.43,84.1,84.1,7132.0,84.26,84.43,84.1,84.1,7132.0
2018-10-29 14:40:00,84.13,84.54,84.13,84.52,16451.0,84.13,84.54,84.13,84.52,16451.0
2018-10-29 14:45:00,84.47,84.57,84.14,84.25,14294.0,84.47,84.57,84.14,84.25,14294.0
2018-10-29 14:50:00,84.2,84.35,84.0,84.09,16100.0,84.2,84.35,84.0,84.09,16100.0
2018-10-29 14:55:00,84.03,84.25,84.02,84.19,8529.0,84.03,84.25,84.02,84.19,8529.0
2018-10-29 15:00:00,84.18,84.18,83.68,83.89,20208.0,84.18,84.18,83.68,83.89,20208.0
2018-10-29 15:05:00,83.92,83.93,83.6,83.63,21836.0,83.92,83.93,83.6,83.63,21836.0
2018-10-29 15:10:00,83.66,83.71,83.39,83.45,20333.0,83.66,83.71,83.39,83.45,20333.0
2018-10-29 15:15:00,83.4,83.48,83.18,83.28,16744.0,83.4,83.48,83.18,83.28,16744.0
2018-10-29 15:20:00,83.29,83.53,83.18,83.53,18661.0,83.29,83.53,83.18,83.53,18661.0
2018-10-29 15:25:00,83.44,83.6,83.22,83.51,25404.0,83.44,83.6,83.22,83.51,25404.0
2018-10-29 15:30:00,83.47,83.49,83.01,83.11,29196.0,83.47,83.49,83.01,83.11,29196.0
2018-10-29 15:35:00,83.08,83.17,82.84,82.99,15654.0,83.08,83.17,82.84,82.99,15654.0
2018-10-29 15:40:00,82.97,82.97,82.38,82.58,24199.0,82.97,82.97,82.38,82.58,24199.0
2018-10-29 15:45:00,82.55,83.54,82.47,83.45,24589.0,82.55,83.54,82.47,83.45,24589.0
2018-10-29 15:50:00,83.45,83.94,83.42,83.91,34904.0,83.45,83.94,83.42,83.91,34904.0
2018-10-29 15:55:00,83.9,84.19,83.62,83.7,123226.0,83.9,84.19,83.62,83.7,123226.0
2018-10-30 09:30:00,83.35,83.86,83.04,83.09,22803.0,83.35,83.86,83.04,83.09,22803.0
2018-10-30 09:35:00,83.43,83.43,82.79,82.93,8350.0,83.43,83.43,82.79,82.93,8350.0
2018-10-30 09:40:00,83.09,83.85,83.08,83.63,10253.0,83.09,83.85,83.08,83.63,10253.0
2018-10-30 09:45:00,83.52,83.73,83.43,83.7,4700.0,83.52,83.73,83.43,83.7,4700.0
2018-10-30 09:50:00,83.87,84.55,83.8,84.42,4302.0,83.87,84.55,83.8,84.42,4302.0
2018-10-30 09:55:00,84.5,85.34,84.29,85.31,6024.0,84.5,85.34,84.29,85.31,6024.0
2018-10-30 10:00:00,85.26,85.48,85.0,85.2,16548.0,85.26,85.48,85.0,85.2,16548.0
2018-10-30 10:05:00,85.14,85.3,85.02,85.07,15507.0,85.14,85.3,85.02,85.07,15507.0
2018-10-30 10:10:00,85.06,85.17,84.66,84.76,16050.0,85.06,85.17,84.66,84.76,16050.0
2018-10-30 10:15:00,84.79,84.87,84.65,84.7,4316.0,84.79,84.87,84.65,84.7,4316.0
2018-10-30 10:20:00,84.88,85.54,84.86,85.37,10907.0,84.88,85.54,84.86,85.37,10907.0
2018-10-30 10:25:00,85.44,85.6,85.07,85.19,7407.0,85.44,85.6,85.07,85.19,7407.0
2018-10-30 10:30:00,85.29,85.68,85.14,85.68,14560.0,85.29,85.68,85.14,85.68,14560.0
2018-10-30 10:35:00,85.58,85.75,84.91,85.06,43234.0,85.58,85.75,84.91,85.06,43234.0
2018-10-30 10:40:00,84.96,85.01,84.67,84.89,26449.0,84.96,85.01,84.67,84.89,26449.0
2018-10-30 10:45:00,84.87,85.45,84.77,85.35,11955.0,84.87,85.45,84.77,85.35,11955.0
2018-10-30 10:50:00,85.55,85.57,85.23,85.23,8159.0,85.55,85.57,85.23,85.23,8159.0
2018-10-30 10:55:00,85.33,85.81,85.23,85.79,20291.0,85.33,85.81,85.23,85.79,20291.0
2018-10-30 11:00:00,85.64,86.1,85.54,85.89,10421.0,85.64,86.1,85.54,85.89,10421.0
2018-10-30 11:05:00,85.98,86.49,85.87,86.38,10737.0,85.98,86.49,85.87,86.38,10737.0
2018-10-30 11:10:00,86.38,86.49,86.04,86.04,17007.0,86.38,86.49,86.04,86.04,17007.0
2018-10-30 11:15:00,86.03,86.6,86.0,86.58,13851.0,86.03,86.6,86.0,86.58,13851.0
2018-10-30 11:20:00,86.66,86.93,86.52,86.63,23802.0,86.66,86.93,86.52,86.63,23802.0
2018-10-30 11:25:00,86.69,86.87,86.46,86.81,12205.0,86.69,86.87,86.46,86.81,12205.0
2018-10-30 11:30:00,86.79,87.05,86.67,87.05,17426.0,86.79,87.05,86.67,87.05,17426.0
2018-10-30 11:35:00,87.05,87.29,86.94,87.19,21988.0,87.05,87.29,86.94,87.19,21988.0
2018-10-30 11:40:00,87.22,87.38,87.09,87.37,25890.0,87.22,87.38,87.09,87.37,25890.0
2018-10-30 11:45:00,87.39,87.86,87.27,87.85,11273.0,87.39,87.86,87.27,87.85,11273.0
2018-10-30 11:50:00,87.74,87.9,87.68,87.86,20828.0,87.74,87.9,87.68,87.86,20828.0
2018-10-30 11:55:00,87.8,87.92,87.68,87.73,25441.0,87.8,87.92,87.68,87.73,25441.0
2018-10-30 12:00:00,87.67,87.7,87.24,87.29,36739.0,87.67,87.7,87.24,87.29,36739.0
2018-10-30 12:05:00,87.29,87.61,87.25,87.48,40999.0,87.29,87.61,87.25,87.48,40999.0
2018-10-30 12:10:00,87.37,87.51,87.33,87.34,29326.0,87.37,87.51,87.33,87.34,29326.0
2018-10-30 12:15:00,87.34,87.55,87.3,87.42,12150.0,87.34,87.55,87.3,87.42,12150.0
2018-10-30 12:20:00,87.48,87.72,87.43,87.67,21639.0,87.48,87.72,87.43,87.67,21639.0
2018-10-30 12:25:00,87.67,87.76,87.47,87.54,11962.0,87.67,87.76,87.47,87.54,11962.0
2018-10-30 12:30:00,87.56,87.56,87.16,87.25,9100.0,87.56,87.56,87.16,87.25,9100.0
2018-10-30 12:35:00,87.25,87.36,87.21,87.34,6880.0,87.25,87.36,87.21,87.34,6880.0
2018-10-30 12:40:00,87.37,87.37,87.17,87.33,7300.0,87.37,87.37,87.17,87.33,7300.0
2018-10-30 12:45:00,87.17,87.54,87.17,87.43,4700.0,87.17,87.54,87.17,87.43,4700.0
2018-10-30 12:50:00,87.36,87.38,87.13,87.14,19703.0,87.36,87.38,87.13,87.14,19703.0
2018-10-30 12:55:00,87.2,87.23,86.76,86.87,13244.0,87.2,87.23,86.76,86.87,13244.0
2018-10-30 13:00:00,86.82,86.85,86.64,86.7,8660.0,86.82,86.85,86.64,86.7,8660.0
2018-10-30 13:05:00,86.74,86.79,86.65,86.65,4527.0,86.74,86.79,86.65,86.65,4527.0
2018-10-30 13:10:00,86.64,86.64,86.26,86.33,14791.0,86.64,86.64,86.26,86.33,14791.0
2018-10-30 13:15:00,86.34,86.71,86.31,86.61,8400.0,86.34,86.71,86.31,86.61,8400.0
2018-10-30 13:20:00,86.66,86.75,86.28,86.49,15275.0,86.66,86.75,86.28,86.49,15275.0
2018-10-30 13:25:00,86.48,86.54,86.29,86.5,34048.0,86.48,86.54,86.29,86.5,34048.0
2018-10-30 13:30:00,86.44,86.52,86.0,86.0,30030.0,86.44,86.52,86.0,86.0,30030.0
2018-10-30 13:35:00,86.09,86.41,86.08,86.4,31772.0,86.09,86.41,86.08,86.4,31772.0
2018-10-30 13:40:00,86.43,86.74,86.36,86.74,14990.0,86.43,86.74,86.36,86.74,14990.0
2018-10-30 13:45:00,86.61,86.7,86.39,86.68,8349.0,86.61,86.7,86.39,86.68,8349.0
2018-10-30 13:50:00,86.6,86.69,86.47,86.63,17676.0,86.6,86.69,86.47,86.63,17676.0
2018-10-30 13:55:00,86.62,86.85,86.51,86.75,24936.0,86.62,86.85,86.51,86.75,24936.0
2018-10-30 14:00:00,86.85,86.99,86.59,86.73,19879.0,86.85,86.99,86.59,86.73,19879.0
2018-10-30 14:05:00,86.76,86.96,86.46,86.47,19886.0,86.76,86.96,86.46,86.47,19886.0
2018-10-30 14:10:00,86.54,86.75,86.49,86.59,7473.0,86.54,86.75,86.49,86.59,7473.0
2018-10-30 14:15:00,86.66,86.7,86.45,86.53,8510.0,86.66,86.7,86.45,86.53,8510.0
2018-10-30 14:20:00,86.57,86.91,86.56,86.89,6561.0,86.57,86.91,86.56,86.89,6561.0
2018-10-30 14:25:00,86.82,86.86,86.61,86.75,6853.0,86.82,86.86,86.61,86.75,6853.0
2018-10-30 14:30:00,86.69,86.95,86.57,86.86,6656.0,86.69,86.95,86.57,86.86,6656.0
2018-10-30 14:35:00,86.82,87.03,86.8,87.0,29497.0,86.82,87.03,86.8,87.0,29497.0
2018-10-30 14:40:00,86.96,87.04,86.85,87.01,9547.0,86.96,87.04,86.85,87.01,9547.0
2018-10-30 14:45:00,87.0,87.0,86.77,86.88,5357.0,87.0,87.0,86.77,86.88,5357.0
2018-10-30 14:50:00,86.91,87.35,86.91,87.08,26714.0,86.91,87.35,86.91,87.08,26714.0
2018-10-30 14:55:00,87.11,87.5,87.02,87.45,26400.0,87.11,87.5,87.02,87.45,26400.0
2018-10-30 15:00:00,87.48,87.49,87.01,87.28,24151.0,87.48,87.49,87.01,87.28,24151.0
2018-10-30 15:05:00,87.22,87.6,87.18,87.5,21397.0,87.22,87.6,87.18,87.5,21397.0
2018-10-30 15:10:00,87.44,87.9,87.39,87.49,23348.0,87.44,87.9,87.39,87.49,23348.0
2018-10-30 15:15:00,87.55,87.7,87.47,87.63,13790.0,87.55,87.7,87.47,87.63,13790.0
2018-10-30 15:20:00,87.63,87.87,87.52,87.7,37941.0,87.63,87.87,87.52,87.7,37941.0
2018-10-30 15:25:00,87.74,88.04,87.68,87.86,11803.0,87.74,88.04,87.68,87.86,11803.0
2018-10-30 15:30:00,87.84,87.97,87.76,87.96,24083.0,87.84,87.97,87.76,87.96,24083.0
2018-10-30 15:35:00,87.97,87.99,87.64,87.71,18993.0,87.97,87.99,87.64,87.71,18993.0
2018-10-30 15:40:00,87.66,87.81,87.63,87.76,18591.0,87.66,87.81,87.63,87.76,18591.0
2018-10-30 15:45:00,87.71,87.93,87.68,87.84,42768.0,87.71,87.93,87.68,87.84,42768.0
2018-10-30 15:50:00,87.86,88.16,87.86,88.08,57847.0,87.86,88.16,87.86,88.08,57847.0
2018-10-30 15:55:00,88.08,88.23,87.94,88.14,104760.0,88.08,88.23,87.94,88.14,104760.0
2018-10-31 09:30:00,89.83,91.34,89.83,91.09,23504.0,89.83,91.34,89.83,91.09,23504.0
2018-10-31 09:35:00,91.06,91.37,90.15,90.52,41262.0,91.06,91.37,90.15,90.52,41262.0
2018-10-31 09:40:00,90.28,90.82,90.03,90.82,13419.0,90.28,90.82,90.03,90.82,13419.0
2018-10-31 09:45:00,90.79,91.11,90.6,90.81,28203.0,90.79,91.11,90.6,90.81,28203.0
2018-10-31 09:50:00,90.83,91.18,90.65,90.88,11541.0,90.83,91.18,90.65,90.88,11541.0
2018-10-31 09:55:00,90.9,91.51,90.9,91.44,10664.0,90.9,91.51,90.9,91.44,10664.0
2018-10-31 10:00:00,91.51,91.77,91.32,91.65,17276.0,91.51,91.77,91.32,91.65,17276.0
2018-10-31 10:05:00,91.63,92.0,91.44,91.96,26521.0,91.63,92.0,91.44,91.96,26521.0
2018-10-31 10:10:00,91.9,92.02,91.76,91.84,7486.0,91.9,92.02,91.76,91.84,7486.0
2018-10-31 10:15:00,91.92,92.36,91.82,92.24,20209.0,91.92,92.36,91.82,92.24,20209.0
2018-10-31 10:20:00,92.3,92.3,91.99,92.01,11872.0,92.3,92.3,91.99,92.01,11872.0
2018-10-31 10:25:00,92.01,92.41,91.94,92.13,35539.0,92.01,92.41,91.94,92.13,35539.0
2018-10-31 10:30:00,92.23,92.52,92.18,92.48,15107.0,92.23,92.52,92.18,92.48,15107.0
2018-10-31 10:35:00,92.48,92.79,92.48,92.69,33609.0,92.48,92.79,92.48,92.69,33609.0
2018-10-31 10:40:00,92.63,92.65,92.07,92.32,26886.0,92.63,92.65,92.07,92.32,26886.0
2018-10-31 10:45:00,92.32,92.49,91.71,91.79,24498.0,92.32,92.49,91.71,91.79,24498.0
2018-10-31 10:50:00,91.79,92.13,91.62,91.79,60357.0,91.79,92.13,91.62,91.79,60357.0
2018-10-31 10:55:00,91.88,92.31,91.88,91.95,19696.0,91.88,92.31,91.88,91.95,19696.0
2018-10-31 11:00:00,92.1,92.1,91.6,91.66,9301.0,92.1,92.1,91.6,91.66,9301.0
2018-10-31 11:05:00,91.72,92.13,91.69,92.13,13517.0,91.72,92.13,91.69,92.13,13517.0
2018-10-31 11:10:00,92.04,92.21,91.7,91.98,12389.0,92.04,92.21,91.7,91.98,12389.0
2018-10-31 11:15:00,91.93,92.14,91.72,92.0,20902.0,91.93,92.14,91.72,92.0,20902.0
2018-10-31 11:20:00,91.91,92.33,91.91,92.17,5075.0,91.91,92.33,91.91,92.17,5075.0
2018-10-31 11:25:00,92.15,92.24,91.97,92.1,6433.0,92.15,92.24,91.97,92.1,6433.0
2018-10-31 11:30:00,92.09,92.09,91.74,91.83,12603.0,92.09,92.09,91.74,91.83,12603.0
2018-10-31 11:35:00,91.73,91.83,91.51,91.82,7469.0,91.73,91.83,91.51,91.82,7469.0
2018-10-31 11:40:00,91.85,91.94,91.42,91.45,65472.0,91.85,91.94,91.42,91.45,65472.0
2018-10-31 11:45:00,91.39,91.52,91.08,91.2,12860.0,91.39,91.52,91.08,91.2,12860.0
2018-10-31 11:50:00,91.18,91.41,91.18,91.39,29023.0,91.18,91.41,91.18,91.39,29023.0
2018-10-31 11:55:00,91.3,91.76,91.24,91.73,24717.0,91.3,91.76,91.24,91.73,24717.0
2018-10-31 12:00:00,91.72,91.74,91.21,91.21,22966.0,91.72,91.74,91.21,91.21,22966.0
2018-10-31 12:05:00,91.29,91.38,90.5,90.89,38308.0,91.29,91.38,90.5,90.89,38308.0
2018-10-31 12:10:00,90.89,90.94,90.52,90.85,19758.0,90.89,90.94,90.52,90.85,19758.0
2018-10-31 12:15:00,90.87,90.91,90.65,90.9,11078.0,90.87,90.91,90.65,90.9,11078.0
2018-10-31 12:20:00,90.81,90.9,90.67,90.78,2600.0,90.81,90.9,90.67,90.78,2600.0
2018-10-31 12:25:00,90.77,90.89,90.56,90.56,13958.0,90.77,90.89,90.56,90.56,13958.0
2018-10-31 12:30:00,90.57,90.77,90.42,90.65,26255.0,90.57,90.77,90.42,90.65,26255.0
2018-10-31 12:35:00,90.66,90.86,90.62,90.64,17325.0,90.66,90.86,90.62,90.64,17325.0
2018-10-31 12:40:00,90.64,91.13,90.45,91.1,50898.0,90.64,91.13,90.45,91.1,50898.0
2018-10-31 12:45:00,91.14,91.21,90.91,91.01,24032.0,91.14,91.21,90.91,91.01,24032.0
2018-10-31 12:50:00,91.0,91.39,90.93,91.36,34468.0,91.0,91.39,90.93,91.36,34468.0
2018-10-31 12:55:00,91.22,91.39,91.21,91.21,6818.0,91.22,91.39,91.21,91.21,6818.0
2018-10-31 13:00:00,91.22,91.49,91.22,91.44,15944.0,91.22,91.49,91.22,91.44,15944.0
2018-10-31 13:05:00,91.48,91.67,91.47,91.55,4500.0,91.48,91.67,91.47,91.55,4500.0
2018-10-31 13:10:00,91.7,91.8,91.62,91.77,8539.0,91.7,91.8,91.62,91.77,8539.0
2018-10-31 13:15:00,91.8,92.2,91.8,92.1,7711.0,91.8,92.2,91.8,92.1,7711.0
2018-10-31 13:20:00,92.14,92.23,91.87,91.87,5301.0,92.14,92.23,91.87,91.87,5301.0
2018-10-31 13:25:00,91.84,91.9,91.71,91.79,5417.0,91.84,91.9,91.71,91.79,5417.0
2018-10-31 13:30:00,91.78,91.79,91.64,91.76,2850.0,91.78,91.79,91.64,91.76,2850.0
2018-10-31 13:35:00,91.73,91.76,91.39,91.46,8284.0,91.73,91.76,91.39,91.46,8284.0
2018-10-31 13:40:00,91.5,91.91,91.35,91.9,6688.0,91.5,91.91,91.35,91.9,6688.0
2018-10-31 13:45:00,92.0,92.01,91.66,91.79,4585.0,92.0,92.01,91.66,91.79,4585.0
2018-10-31 13:50:00,91.73,91.81,91.58,91.61,8124.0,91.73,91.81,91.58,91.61,8124.0
2018-10-31 13:55:00,91.64,91.71,91.58,91.59,6955.0,91.64,91.71,91.58,91.59,6955.0
2018-10-31 14:00:00,91.6,91.63,91.39,91.61,2600.0,91.6,91.63,91.39,91.61,2600.0
2018-10-31 14:05:00,91.6,91.69,91.55,91.64,5747.0,91.6,91.69,91.55,91.64,5747.0
2018-10-31 14:10:00,91.58,91.76,91.58,91.65,10748.0,91.58,91.76,91.58,91.65,10748.0
2018-10-31 14:15:00,91.65,92.0,91.64,91.8,9834.0,91.65,92.0,91.64,91.8,9834.0
2018-10-31 14:20:00,91.83,91.85,91.65,91.68,4807.0,91.83,91.85,91.65,91.68,4807.0
2018-10-31 14:25:00,91.66,91.81,91.6,91.79,4800.0,91.66,91.81,91.6,91.79,4800.0
2018-10-31 14:30:00,91.75,91.88,91.71,91.77,4600.0,91.75,91.88,91.71,91.77,4600.0
2018-10-31 14:35:00,91.69,91.78,91.58,91.66,4900.0,91.69,91.78,91.58,91.66,4900.0
2018-10-31 14:40:00,91.63,91.87,91.6,91.68,4354.0,91.63,91.87,91.6,91.68,4354.0
2018-10-31 14:45:00,91.7,91.83,91.62,91.83,7718.0,91.7,91.83,91.62,91.83,7718.0
2018-10-31 14:50:00,91.8,91.9,91.75,91.88,7501.0,91.8,91.9,91.75,91.88,7501.0
2018-10-31 14:55:00,91.89,92.15,91.89,92.1,9390.0,91.89,92.15,91.89,92.1,9390.0
2018-10-31 15:00:00,92.12,92.18,91.97,92.18,9081.0,92.12,92.18,91.97,92.18,9081.0
2018-10-31 15:05:00,92.18,92.23,91.83,91.89,15917.0,92.18,92.23,91.83,91.89,15917.0
2018-10-31 15:10:00,91.84,92.16,91.81,92.16,14308.0,91.84,92.16,91.81,92.16,14308.0
2018-10-31 15:15:00,92.11,92.13,91.9,91.92,11850.0,92.11,92.13,91.9,91.92,11850.0
2018-10-31 15:20:00,91.91,91.94,91.53,91.66,9487.0,91.91,91.94,91.53,91.66,9487.0
2018-10-31 15:25:00,91.61,91.71,91.51,91.7,8918.0,91.61,91.71,91.51,91.7,8918.0
2018-10-31 15:30:00,91.73,91.75,91.5,91.55,9685.0,91.73,91.75,91.5,91.55,9685.0
2018-10-31 15:35:00,91.56,91.61,91.2,91.2,10176.0,91.56,91.61,91.2,91.2,10176.0
2018-10-31 15:40:00,91.2,91.36,91.03,91.08,18510.0,91.2,91.36,91.03,91.08,18510.0
2018-10-31 15:45:00,91.05,91.26,91.03,91.1,43151.0,91.05,91.26,91.03,91.1,43151.0
2018-10-31 15:50:00,91.11,91.3,91.11,91.2,48899.0,91.11,91.3,91.11,91.2,48899.0
2018-10-31 15:55:00,91.19,91.53,91.14,91.52,177766.0,91.19,91.53,91.14,91.52,177766.0
2018-11-01 09:30:00,91.64,92.54,91.64,91.64,22951.0,91.64,92.54,91.64,91.64,22951.0
2018-11-01 09:35:00,91.61,91.82,91.4,91.79,5885.0,91.61,91.82,91.4,91.79,5885.0
2018-11-01 09:40:00,91.59,91.59,90.84,90.84,6362.0,91.59,91.59,90.84,90.84,6362.0
2018-11-01 09:45:00,90.57,90.81,90.38,90.47,10887.0,90.57,90.81,90.38,90.47,10887.0
2018-11-01 09:50:00,90.61,90.97,90.47,90.82,15226.0,90.61,90.97,90.47,90.82,15226.0
2018-11-01 09:55:00,91.01,91.01,90.32,90.33,19990.0,91.01,91.01,90.32,90.33,19990.0
2018-11-01 10:00:00,90.32,90.38,90.08,90.09,9286.0,90.32,90.38,90.08,90.09,9286.0
2018-11-01 10:05:00,90.08,90.08,89.41,89.63,22159.0,90.08,90.08,89.41,89.63,22159.0
2018-11-01 10:10:00,89.75,90.3,89.67,90.0,14054.0,89.75,90.3,89.67,90.0,14054.0
2018-11-01 10:15:00,89.91,90.17,89.8,89.9,8424.0,89.91,90.17,89.8,89.9,8424.0
2018-11-01 10:20:00,89.9,90.0,89.61,89.8,18812.0,89.9,90.0,89.61,89.8,18812.0
2018-11-01 10:25:00,89.78,89.94,89.66,89.87,13883.0,89.78,89.94,89.66,89.87,13883.0
2018-11-01 10:30:00,89.92,90.44,89.75,90.43,20846.0,89.92,90.44,89.75,90.43,20846.0
2018-11-01 10:35:00,90.44,90.84,90.44,90.61,13460.0,90.44,90.84,90.44,90.61,13460.0
2018-11-01 10:40:00,90.52,90.83,90.52,90.65,7334.0,90.52,90.83,90.52,90.65,7334.0
2018-11-01 10:45:00,90.71,90.96,90.64,90.8,5183.0,90.71,90.96,90.64,90.8,5183.0
2018-11-01 10:50:00,90.81,91.02,90.81,90.96,7550.0,90.81,91.02,90.81,90.96,7550.0
2018-11-01 10:55:00,90.93,91.04,90.71,91.04,6489.0,90.93,91.04,90.71,91.04,6489.0
2018-11-01 11:00:00,91.01,91.02,90.74,90.95,4201.0,91.01,91.02,90.74,90.95,4201.0
2018-11-01 11:05:00,90.92,90.99,90.66,90.72,6339.0,90.92,90.99,90.66,90.72,6339.0
2018-11-01 11:10:00,90.73,91.24,90.72,91.05,8000.0,90.73,91.24,90.72,91.05,8000.0
2018-11-01 11:15:00,91.11,91.13,90.78,90.85,7966.0,91.11,91.13,90.78,90.85,7966.0
2018-11-01 11:20:00,90.97,90.99,90.78,90.9,9167.0,90.97,90.99,90.78,90.9,9167.0
2018-11-01 11:25:00,90.91,91.0,90.79,90.99,10304.0,90.91,91.0,90.79,90.99,10304.0
2018-11-01 11:30:00,91.02,91.29,90.83,90.92,5875.0,91.02,91.29,90.83,90.92,5875.0
2018-11-01 11:35:00,90.84,90.95,90.76,90.78,7844.0,90.84,90.95,90.76,90.78,7844.0
2018-11-01 11:40:00,90.79,90.86,90.73,90.81,6051.0,90.79,90.86,90.73,90.81,6051.0
2018-11-01 11:45:00,90.81,90.82,90.68,90.78,13193.0,90.81,90.82,90.68,90.78,13193.0
2018-11-01 11:50:00,90.83,91.02,90.76,91.02,9847.0,90.83,91.02,90.76,91.02,9847.0
2018-11-01 11:55:00,91.04,91.2,90.73,90.82,8100.0,91.04,91.2,90.73,90.82,8100.0
2018-11-01 12:00:00,90.71,90.83,90.7,90.77,5300.0,90.71,90.83,90.7,90.77,5300.0
2018-11-01 12:05:00,90.76,91.13,90.7,91.13,6920.0,90.76,91.13,90.7,91.13,6920.0
2018-11-01 12:10:00,91.03,91.07,90.88,91.03,4904.0,91.03,91.07,90.88,91.03,4904.0
2018-11-01 12:15:00,91.06,91.08,90.81,90.85,6702.0,91.06,91.08,90.81,90.85,6702.0
2018-11-01 12:20:00,90.77,90.97,90.76,90.97,3900.0,90.77,90.97,90.76,90.97,3900.0
2018-11-01 12:25:00,90.87,91.0,90.83,90.94,3013.0,90.87,91.0,90.83,90.94,3013.0
2018-11-01 12:30:00,90.96,91.08,90.94,91.08,5550.0,90.96,91.08,90.94,91.08,5550.0
2018-11-01 12:35:00,91.09,91.13,90.9,90.9,4200.0,91.09,91.13,90.9,90.9,4200.0
2018-11-01 12:40:00,90.99,91.05,90.9,91.02,3616.0,90.99,91.05,90.9,91.02,3616.0
2018-11-01 12:45:00,91.04,91.14,90.94,91.14,4129.0,91.04,91.14,90.94,91.14,4129.0
2018-11-01 12:50:00,91.15,91.26,91.15,91.2,4988.0,91.15,91.26,91.15,91.2,4988.0
2018-11-01 12:55:00,91.17,91.46,91.17,91.46,4700.0,91.17,91.46,91.17,91.46,4700.0
2018-11-01 13:00:00,91.44,91.57,91.33,91.57,6038.0,91.44,91.57,91.33,91.57,6038.0
2018-11-01 13:05:00,91.6,91.66,91.35,91.35,3550.0,91.6,91.66,91.35,91.35,3550.0
2018-11-01 13:10:00,91.48,91.73,91.42,91.73,3960.0,91.48,91.73,91.42,91.73,3960.0
2018-11-01 13:15:00,91.67,91.68,91.44,91.49,8467.0,91.67,91.68,91.44,91.49,8467.0
2018-11-01 13:20:00,91.49,91.9,91.49,91.63,5449.0,91.49,91.9,91.49,91.63,5449.0
2018-11-01 13:25:00,91.72,91.91,91.63,91.85,3802.0,91.72,91.91,91.63,91.85,3802.0
2018-11-01 13:30:00,91.83,92.09,91.83,92.08,3250.0,91.83,92.09,91.83,92.08,3250.0
2018-11-01 13:35:00,92.08,92.18,91.96,92.0,8076.0,92.08,92.18,91.96,92.0,8076.0
2018-11-01 13:40:00,92.04,92.2,92.0,92.14,3735.0,92.04,92.2,92.0,92.14,3735.0
2018-11-01 13:45:00,92.0,92.13,91.82,91.82,4400.0,92.0,92.13,91.82,91.82,4400.0
2018-11-01 13:50:00,91.81,92.11,91.69,91.95,10600.0,91.81,92.11,91.69,91.95,10600.0
2018-11-01 13:55:00,91.91,91.97,91.79,91.82,4000.0,91.91,91.97,91.79,91.82,4000.0
2018-11-01 14:00:00,91.9,91.93,91.78,91.82,4072.0,91.9,91.93,91.78,91.82,4072.0
2018-11-01 14:05:00,91.8,91.85,91.66,91.69,4357.0,91.8,91.85,91.66,91.69,4357.0
2018-11-01 14:10:00,91.69,91.84,91.69,91.81,4512.0,91.69,91.84,91.69,91.81,4512.0
2018-11-01 14:15:00,91.83,91.91,91.76,91.83,9921.0,91.83,91.91,91.76,91.83,9921.0
2018-11-01 14:20:00,91.86,92.01,91.81,92.01,5001.0,91.86,92.01,91.81,92.01,5001.0
2018-11-01 14:25:00,92.04,92.36,91.99,92.36,9834.0,92.04,92.36,91.99,92.36,9834.0
2018-11-01 14:30:00,92.33,92.33,92.03,92.12,4100.0,92.33,92.33,92.03,92.12,4100.0
2018-11-01 14:35:00,92.1,92.26,92.05,92.09,5801.0,92.1,92.26,92.05,92.09,5801.0
2018-11-01 14:40:00,92.2,92.2,91.97,92.05,4281.0,92.2,92.2,91.97,92.05,4281.0
2018-11-01 14:45:00,92.06,92.2,92.04,92.12,3751.0,92.06,92.2,92.04,92.12,3751.0
2018-11-01 14:50:00,92.21,92.23,92.1,92.13,4212.0,92.21,92.23,92.1,92.13,4212.0
2018-11-01 14:55:00,92.13,92.22,92.09,92.21,4407.0,92.13,92.22,92.09,92.21,4407.0
2018-11-01 15:00:00,92.18,92.18,91.93,91.95,7875.0,92.18,92.18,91.93,91.95,7875.0
2018-11-01 15:05:00,91.96,91.96,91.8,91.93,10235.0,91.96,91.96,91.8,91.93,10235.0
2018-11-01 15:10:00,91.9,92.15,91.85,92.08,6974.0,91.9,92.15,91.85,92.08,6974.0
2018-11-01 15:15:00,92.1,92.17,92.05,92.08,5506.0,92.1,92.17,92.05,92.08,5506.0
2018-11-01 15:20:00,92.07,92.17,92.05,92.17,8473.0,92.07,92.17,92.05,92.17,8473.0
2018-11-01 15:25:00,92.15,92.24,92.11,92.22,7531.0,92.15,92.24,92.11,92.22,7531.0
2018-11-01 15:30:00,92.21,92.31,92.21,92.28,17279.0,92.21,92.31,92.21,92.28,17279.0
2018-11-01 15:35:00,92.3,92.55,92.29,92.54,21987.0,92.3,92.55,92.29,92.54,21987.0
2018-11-01 15:40:00,92.52,92.57,92.4,92.57,22422.0,92.52,92.57,92.4,92.57,22422.0
2018-11-01 15:45:00,92.55,92.59,92.46,92.58,34734.0,92.55,92.59,92.46,92.58,34734.0
2018-11-01 15:50:00,92.56,92.6,92.48,92.58,41460.0,92.56,92.6,92.48,92.58,41460.0
2018-11-01 15:55:00,92.59,92.81,92.43,92.45,71466.0,92.59,92.81,92.43,92.45,71466.0
2018-11-02 09:30:00,92.83,93.91,92.77,93.62,36166.0,92.83,93.91,92.77,93.62,36166.0
2018-11-02 09:35:00,93.62,93.62,93.01,93.35,11030.0,93.62,93.62,93.01,93.35,11030.0
2018-11-02 09:40:00,93.56,93.99,93.56,93.99,5880.0,93.56,93.99,93.56,93.99,5880.0
2018-11-02 09:45:00,94.23,94.34,93.6,93.61,19352.0,94.23,94.34,93.6,93.61,19352.0
2018-11-02 09:50:00,93.76,93.83,93.47,93.7,9253.0,93.76,93.83,93.47,93.7,9253.0
2018-11-02 09:55:00,93.8,93.87,93.27,93.49,43850.0,93.8,93.87,93.27,93.49,43850.0
2018-11-02 10:00:00,93.48,93.58,93.15,93.15,3140.0,93.48,93.58,93.15,93.15,3140.0
2018-11-02 10:05:00,93.14,93.14,92.62,93.06,8468.0,93.14,93.14,92.62,93.06,8468.0
2018-11-02 10:10:00,92.86,92.86,92.53,92.75,10310.0,92.86,92.86,92.53,92.75,10310.0
2018-11-02 10:15:00,92.76,93.5,92.46,93.5,6501.0,92.76,93.5,92.46,93.5,6501.0
2018-11-02 10:20:00,93.38,93.48,92.99,93.2,10879.0,93.38,93.48,92.99,93.2,10879.0
2018-11-02 10:25:00,93.32,93.45,92.99,93.1,4874.0,93.32,93.45,92.99,93.1,4874.0
2018-11-02 10:30:00,92.97,93.31,92.69,92.94,8309.0,92.97,93.31,92.69,92.94,8309.0
2018-11-02 10:35:00,92.7,92.97,92.66,92.66,4057.0,92.7,92.97,92.66,92.66,4057.0
2018-11-02 10:40:00,92.67,93.17,92.55,93.17,5115.0,92.67,93.17,92.55,93.17,5115.0
2018-11-02 10:45:00,93.11,93.33,92.88,92.88,6205.0,93.11,93.33,92.88,92.88,6205.0
2018-11-02 10:50:00,92.98,93.26,92.93,93.1,2933.0,92.98,93.26,92.93,93.1,2933.0
2018-11-02 10:55:00,93.11,93.29,93.05,93.19,1887.0,93.11,93.29,93.05,93.19,1887.0
2018-11-02 11:00:00,93.24,93.24,92.92,93.15,3280.0,93.24,93.24,92.92,93.15,3280.0
2018-11-02 11:05:00,92.78,93.05,92.74,93.05,28945.0,92.78,93.05,92.74,93.05,28945.0
2018-11-02 11:10:00,92.96,92.97,92.76,92.76,1554.0,92.96,92.97,92.76,92.76,1554.0
2018-11-02 11:15:00,92.69,92.9,92.61,92.61,7323.0,92.69,92.9,92.61,92.61,7323.0
2018-11-02 11:20:00,92.68,92.68,92.46,92.5,2030.0,92.68,92.68,92.46,92.5,2030.0
2018-11-02 11:25:00,92.61,92.7,92.42,92.7,3644.0,92.61,92.7,92.42,92.7,3644.0
2018-11-02 11:30:00,92.61,92.87,92.56,92.56,4245.0,92.61,92.87,92.56,92.56,4245.0
2018-11-02 11:35:00,92.63,92.92,92.51,92.92,5907.0,92.63,92.92,92.51,92.92,5907.0
2018-11-02 11:40:00,92.95,92.99,92.84,92.9,1538.0,92.95,92.99,92.84,92.9,1538.0
2018-11-02 11:45:00,92.96,93.22,92.92,93.22,6173.0,92.96,93.22,92.92,93.22,6173.0
2018-11-02 11:50:00,93.27,93.34,93.15,93.19,6019.0,93.27,93.34,93.15,93.19,6019.0
2018-11-02 11:55:00,93.25,93.35,92.99,93.33,17571.0,93.25,93.35,92.99,93.33,17571.0
2018-11-02 12:00:00,93.36,93.55,93.33,93.54,2884.0,93.36,93.55,93.33,93.54,2884.0
2018-11-02 12:05:00,93.51,93.74,93.49,93.74,13435.0,93.51,93.74,93.49,93.74,13435.0
2018-11-02 12:10:00,93.75,93.75,93.37,93.39,9399.0,93.75,93.75,93.37,93.39,9399.0
2018-11-02 12:15:00,93.38,93.38,93.15,93.23,6817.0,93.38,93.38,93.15,93.23,6817.0
2018-11-02 12:20:00,93.25,93.33,93.25,93.3,1400.0,93.25,93.33,93.25,93.3,1400.0
2018-11-02 12:25:00,93.3,93.53,93.27,93.49,3753.0,93.3,93.53,93.27,93.49,3753.0
2018-11-02 12:30:00,93.51,93.51,93.04,93.04,3594.0,93.51,93.51,93.04,93.04,3594.0
2018-11-02 12:35:00,92.92,93.05,92.74,92.78,4175.0,92.92,93.05,92.74,92.78,4175.0
2018-11-02 12:40:00,92.84,93.14,92.78,92.9,7173.0,92.84,93.14,92.78,92.9,7173.0
2018-11-02 12:45:00,92.82,92.89,92.75,92.75,4435.0,92.82,92.89,92.75,92.75,4435.0
2018-11-02 12:50:00,92.84,93.0,92.44,92.47,3237.0,92.84,93.0,92.44,92.47,3237.0
2018-11-02 12:55:00,92.42,92.46,92.12,92.4,4867.0,92.42,92.46,92.12,92.4,4867.0
2018-11-02 13:00:00,92.44,92.44,92.13,92.14,2250.0,92.44,92.44,92.13,92.14,2250.0
2018-11-02 13:05:00,92.16,92.52,92.1,92.41,3127.0,92.16,92.52,92.1,92.41,3127.0
2018-11-02 13:10:00,92.44,92.87,92.44,92.81,2283.0,92.44,92.87,92.44,92.81,2283.0
2018-11-02 13:15:00,92.94,92.94,92.7,92.86,5245.0,92.94,92.94,92.7,92.86,5245.0
2018-11-02 13:20:00,92.86,92.93,92.72,92.86,4707.0,92.86,92.93,92.72,92.86,4707.0
2018-11-02 13:25:00,92.79,92.87,92.68,92.74,2650.0,92.79,92.87,92.68,92.74,2650.0
2018-11-02 13:30:00,92.71,92.85,92.67,92.81,8082.0,92.71,92.85,92.67,92.81,8082.0
2018-11-02 13:35:00,92.77,92.79,92.66,92.76,4200.0,92.77,92.79,92.66,92.76,4200.0
2018-11-02 13:40:00,92.64,92.82,92.63,92.67,10367.0,92.64,92.82,92.63,92.67,10367.0
2018-11-02 13:45:00,92.67,92.82,92.61,92.64,2908.0,92.67,92.82,92.61,92.64,2908.0
2018-11-02 13:50:00,92.66,92.69,92.56,92.56,1000.0,92.66,92.69,92.56,92.56,1000.0
2018-11-02 13:55:00,92.59,92.59,92.38,92.44,3350.0,92.59,92.59,92.38,92.44,3350.0
2018-11-02 14:00:00,92.38,92.41,92.19,92.19,2000.0,92.38,92.41,92.19,92.19,2000.0
2018-11-02 14:05:00,92.17,92.19,92.08,92.12,15025.0,92.17,92.19,92.08,92.12,15025.0
2018-11-02 14:10:00,92.11,92.14,91.83,91.83,5800.0,92.11,92.14,91.83,91.83,5800.0
2018-11-02 14:15:00,91.84,92.11,91.79,92.1,10346.0,91.84,92.11,91.79,92.1,10346.0
2018-11-02 14:20:00,92.06,92.06,91.73,91.74,2350.0,92.06,92.06,91.73,91.74,2350.0
2018-11-02 14:25:00,91.66,92.42,91.48,92.38,13679.0,91.66,92.42,91.48,92.38,13679.0
2018-11-02 14:30:00,92.41,92.41,92.09,92.2,9080.0,92.41,92.41,92.09,92.2,9080.0
2018-11-02 14:35:00,92.23,92.24,92.02,92.06,3000.0,92.23,92.24,92.02,92.06,3000.0
2018-11-02 14:40:00,92.03,92.38,92.01,92.09,10233.0,92.03,92.38,92.01,92.09,10233.0
2018-11-02 14:45:00,92.15,92.17,92.05,92.13,4472.0,92.15,92.17,92.05,92.13,4472.0
2018-11-02 14:50:00,92.14,92.24,92.13,92.2,2610.0,92.14,92.24,92.13,92.2,2610.0
2018-11-02 14:55:00,92.2,92.28,92.14,92.14,8461.0,92.2,92.28,92.14,92.14,8461.0
2018-11-02 15:00:00,92.21,92.23,91.82,91.89,5626.0,92.21,92.23,91.82,91.89,5626.0
2018-11-02 15:05:00,91.86,92.09,91.85,92.05,9448.0,91.86,92.09,91.85,92.05,9448.0
2018-11-02 15:10:00,92.0,92.44,92.0,92.26,8508.0,92.0,92.44,92.0,92.26,8508.0
2018-11-02 15:15:00,92.28,92.31,92.11,92.12,7105.0,92.28,92.31,92.11,92.12,7105.0
2018-11-02 15:20:00,92.15,92.27,92.09,92.26,6881.0,92.15,92.27,92.09,92.26,6881.0
2018-11-02 15:25:00,92.27,92.27,92.0,92.05,3326.0,92.27,92.27,92.0,92.05,3326.0
2018-11-02 15:30:00,92.06,92.06,91.92,91.95,5449.0,92.06,92.06,91.92,91.95,5449.0
2018-11-02 15:35:00,91.91,92.04,91.83,92.03,9090.0,91.91,92.04,91.83,92.03,9090.0
2018-11-02 15:40:00,92.05,92.19,92.03,92.13,19616.0,92.05,92.19,92.03,92.13,19616.0
2018-11-02 15:45:00,92.08,92.12,91.85,91.94,13346.0,92.08,92.12,91.85,91.94,13346.0
2018-11-02 15:50:00,91.94,92.07,91.94,92.0,13623.0,91.94,92.07,91.94,92.0,13623.0
2018-11-02 15:55:00,92.0,92.47,92.0,92.29,111701.0,92.0,92.47,92.0,92.29,111701.0
2018-11-05 09:30:00,91.93,92.38,91.56,91.56,11155.0,91.93,92.38,91.56,91.56,11155.0
2018-11-05 09:35:00,91.76,91.97,91.02,91.21,5199.0,91.76,91.97,91.02,91.21,5199.0
2018-11-05 09:40:00,91.04,91.37,90.44,90.48,19202.0,91.04,91.37,90.44,90.48,19202.0
2018-11-05 09:45:00,90.48,90.66,90.27,90.3,11490.0,90.48,90.66,90.27,90.3,11490.0
2018-11-05 09:50:00,90.31,90.53,90.28,90.52,16571.0,90.31,90.53,90.28,90.52,16571.0
2018-11-05 09:55:00,90.45,90.8,90.36,90.75,24071.0,90.45,90.8,90.36,90.75,24071.0
2018-11-05 10:00:00,90.75,90.75,90.28,90.39,9883.0,90.75,90.75,90.28,90.39,9883.0
2018-11-05 10:05:00,90.39,90.68,90.2,90.31,15668.0,90.39,90.68,90.2,90.31,15668.0
2018-11-05 10:10:00,90.17,90.21,89.65,90.03,33380.0,90.17,90.21,89.65,90.03,33380.0
2018-11-05 10:15:00,89.9,90.2,89.79,90.08,3792.0,89.9,90.2,89.79,90.08,3792.0
2018-11-05 10:20:00,90.15,90.33,90.07,90.27,16541.0,90.15,90.33,90.07,90.27,16541.0
2018-11-05 10:25:00,90.31,90.78,90.23,90.58,24868.0,90.31,90.78,90.23,90.58,24868.0
2018-11-05 10:30:00,90.57,91.06,90.57,90.78,13598.0,90.57,91.06,90.57,90.78,13598.0
2018-11-05 10:35:00,90.81,90.86,90.62,90.62,20757.0,90.81,90.86,90.62,90.62,20757.0
2018-11-05 10:40:00,90.62,90.99,90.56,90.89,8673.0,90.62,90.99,90.56,90.89,8673.0
2018-11-05 10:45:00,90.93,90.93,90.65,90.74,8983.0,90.93,90.93,90.65,90.74,8983.0
2018-11-05 10:50:00,90.79,90.84,90.64,90.7,15334.0,90.79,90.84,90.64,90.7,15334.0
2018-11-05 10:55:00,90.69,91.25,90.67,91.23,20704.0,90.69,91.25,90.67,91.23,20704.0
2018-11-05 11:00:00,91.19,91.75,91.18,91.68,22205.0,91.19,91.75,91.18,91.68,22205.0
2018-11-05 11:05:00,91.71,91.74,91.38,91.39,45044.0,91.71,91.74,91.38,91.39,45044.0
2018-11-05 11:10:00,91.35,91.35,90.6,90.71,12523.0,91.35,91.35,90.6,90.71,12523.0
2018-11-05 11:15:00,90.79,90.86,90.61,90.65,6595.0,90.79,90.86,90.61,90.65,6595.0
2018-11-05 11:20:00,90.62,90.77,90.48,90.48,6086.0,90.62,90.77,90.48,90.48,6086.0
2018-11-05 11:25:00,90.35,90.75,90.26,90.75,4400.0,90.35,90.75,90.26,90.75,4400.0
2018-11-05 11:30:00,90.66,90.83,90.41,90.65,8100.0,90.66,90.83,90.41,90.65,8100.0
2018-11-05 11:35:00,90.69,90.87,90.68,90.78,5120.0,90.69,90.87,90.68,90.78,5120.0
2018-11-05 11:40:00,90.76,90.96,90.66,90.72,13167.0,90.76,90.96,90.66,90.72,13167.0
2018-11-05 11:45:00,90.68,90.78,90.66,90.7,2600.0,90.68,90.78,90.66,90.7,2600.0
2018-11-05 11:50:00,90.79,90.96,90.72,90.86,3609.0,90.79,90.96,90.72,90.86,3609.0
2018-11-05 11:55:00,90.93,91.17,90.84,91.17,5688.0,90.93,91.17,90.84,91.17,5688.0
2018-11-05 12:00:00,91.12,91.12,90.81,90.81,5903.0,91.12,91.12,90.81,90.81,5903.0
2018-11-05 12:05:00,90.81,90.88,90.77,90.81,9034.0,90.81,90.88,90.77,90.81,9034.0
2018-11-05 12:10:00,90.83,91.09,90.76,91.09,4100.0,90.83,91.09,90.76,91.09,4100.0
2018-11-05 12:15:00,91.11,91.21,90.95,91.02,4900.0,91.11,91.21,90.95,91.02,4900.0
2018-11-05 12:20:00,90.99,91.34,90.99,91.26,9710.0,90.99,91.34,90.99,91.26,9710.0
2018-11-05 12:25:00,91.31,91.46,91.07,91.07,5200.0,91.31,91.46,91.07,91.07,5200.0
2018-11-05 12:30:00,91.07,91.11,90.99,91.07,9991.0,91.07,91.11,90.99,91.07,9991.0
2018-11-05 12:35:00,91.04,91.04,90.81,90.92,4700.0,91.04,91.04,90.81,90.92,4700.0
2018-11-05 12:40:00,90.9,90.91,90.79,90.88,7351.0,90.9,90.91,90.79,90.88,7351.0
2018-11-05 12:45:00,90.87,91.04,90.8,91.04,10491.0,90.87,91.04,90.8,91.04,10491.0
2018-11-05 12:50:00,91.06,91.13,91.01,91.12,4800.0,91.06,91.13,91.01,91.12,4800.0
2018-11-05 12:55:00,91.16,91.3,91.08,91.21,2900.0,91.16,91.3,91.08,91.21,2900.0
2018-11-05 13:00:00,91.23,91.25,91.02,91.04,3200.0,91.23,91.25,91.02,91.04,3200.0
2018-11-05 13:05:00,91.03,91.25,90.89,91.13,8073.0,91.03,91.25,90.89,91.13,8073.0
2018-11-05 13:10:00,90.98,91.17,90.98,91.15,2411.0,90.98,91.17,90.98,91.15,2411.0
2018-11-05 13:15:00,91.14,91.24,91.14,91.23,2253.0,91.14,91.24,91.14,91.23,2253.0
2018-11-05 13:20:00,91.1,91.14,91.01,91.11,2741.0,91.1,91.14,91.01,91.11,2741.0
2018-11-05 13:25:00,91.09,91.09,90.95,91.03,1900.0,91.09,91.09,90.95,91.03,1900.0
2018-11-05 13:30:00,91.01,91.05,90.8,90.82,3700.0,91.01,91.05,90.8,90.82,3700.0
2018-11-05 13:35:00,90.82,91.11,90.75,91.09,5700.0,90.82,91.11,90.75,91.09,5700.0
2018-11-05 13:40:00,91.03,91.07,90.98,91.06,2951.0,91.03,91.07,90.98,91.06,2951.0
2018-11-05 13:45:00,91.06,91.2,91.01,91.19,4420.0,91.06,91.2,91.01,91.19,4420.0
2018-11-05 13:50:00,91.23,91.32,91.1,91.21,11348.0,91.23,91.32,91.1,91.21,11348.0
2018-11-05 13:55:00,91.2,91.27,91.07,91.07,3385.0,91.2,91.27,91.07,91.07,3385.0
2018-11-05 14:00:00,91.09,91.1,90.78,90.92,6238.0,91.09,91.1,90.78,90.92,6238.0
2018-11-05 14:05:00,90.86,91.14,90.85,91.13,5734.0,90.86,91.14,90.85,91.13,5734.0
2018-11-05 14:10:00,91.09,91.19,91.09,91.15,2520.0,91.09,91.19,91.09,91.15,2520.0
2018-11-05 14:15:00,91.11,91.33,91.02,91.33,4909.0,91.11,91.33,91.02,91.33,4909.0
2018-11-05 14:20:00,91.34,91.54,91.29,91.45,2938.0,91.34,91.54,91.29,91.45,2938.0
2018-11-05 14:25:00,91.53,91.62,91.51,91.59,3088.0,91.53,91.62,91.51,91.59,3088.0
2018-11-05 14:30:00,91.59,91.65,91.51,91.62,7128.0,91.59,91.65,91.51,91.62,7128.0
2018-11-05 14:35:00,91.62,91.63,91.55,91.55,2346.0,91.62,91.63,91.55,91.55,2346.0
2018-11-05 14:40:00,91.54,91.89,91.54,91.89,5700.0,91.54,91.89,91.54,91.89,5700.0
2018-11-05 14:45:00,91.96,92.12,91.79,91.8,5819.0,91.96,92.12,91.79,91.8,5819.0
2018-11-05 14:50:00,91.8,91.96,91.8,91.86,7920.0,91.8,91.96,91.8,91.86,7920.0
2018-11-05 14:55:00,91.82,91.86,91.73,91.75,3912.0,91.82,91.86,91.73,91.75,3912.0
2018-11-05 15:00:00,91.78,91.99,91.69,91.83,15215.0,91.78,91.99,91.69,91.83,15215.0
2018-11-05 15:05:00,91.86,92.07,91.84,91.99,18946.0,91.86,92.07,91.84,91.99,18946.0
2018-11-05 15:10:00,92.01,92.37,91.99,92.27,21765.0,92.01,92.37,91.99,92.27,21765.0
2018-11-05 15:15:00,92.23,92.24,91.99,92.09,6395.0,92.23,92.24,91.99,92.09,6395.0
2018-11-05 15:20:00,92.02,92.09,91.94,91.95,9920.0,92.02,92.09,91.94,91.95,9920.0
2018-11-05 15:25:00,91.88,92.07,91.83,92.07,9783.0,91.88,92.07,91.83,92.07,9783.0
2018-11-05 15:30:00,92.06,92.06,91.89,91.97,6582.0,92.06,92.06,91.89,91.97,6582.0
2018-11-05 15:35:00,91.96,92.02,91.92,92.0,13028.0,91.96,92.02,91.92,92.0,13028.0
2018-11-05 15:40:00,91.99,92.11,91.93,91.98,18812.0,91.99,92.11,91.93,91.98,18812.0
2018-11-05 15:45:00,91.93,92.05,91.84,91.94,32086.0,91.93,92.05,91.84,91.94,32086.0
2018-11-05 15:50:00,91.94,92.23,91.93,92.21,24165.0,91.94,92.23,91.93,92.21,24165.0
2018-11-05 15:55:00,92.23,92.44,92.05,92.22,106383.0,92.23,92.44,92.05,92.22,106383.0
2018-11-06 09:30:00,91.93,92.82,91.88,92.64,10731.0,91.93,92.82,91.88,92.64,10731.0
2018-11-06 09:35:00,92.77,93.84,92.68,93.33,10471.0,92.77,93.84,92.68,93.33,10471.0
2018-11-06 09:40:00,93.19,93.9,93.05,93.9,24359.0,93.19,93.9,93.05,93.9,24359.0
2018-11-06 09:45:00,93.81,93.82,93.12,93.35,33979.0,93.81,93.82,93.12,93.35,33979.0
2018-11-06 09:50:00,93.25,93.48,93.19,93.35,17843.0,93.25,93.48,93.19,93.35,17843.0
2018-11-06 09:55:00,93.26,93.75,93.15,93.26,18668.0,93.26,93.75,93.15,93.26,18668.0
2018-11-06 10:00:00,93.26,93.42,93.05,93.18,6009.0,93.26,93.42,93.05,93.18,6009.0
2018-11-06 10:05:00,93.03,93.03,92.45,92.47,4106.0,93.03,93.03,92.45,92.47,4106.0
2018-11-06 10:10:00,92.51,92.89,92.44,92.8,9286.0,92.51,92.89,92.44,92.8,9286.0
2018-11-06 10:15:00,92.9,93.13,92.78,92.9,5120.0,92.9,93.13,92.78,92.9,5120.0
2018-11-06 10:20:00,92.85,93.32,92.85,93.32,5800.0,92.85,93.32,92.85,93.32,5800.0
2018-11-06 10:25:00,93.36,93.66,93.26,93.6,17614.0,93.36,93.66,93.26,93.6,17614.0
2018-11-06 10:30:00,93.6,93.6,93.38,93.51,7264.0,93.6,93.6,93.38,93.51,7264.0
2018-11-06 10:35:00,93.46,93.46,92.74,92.78,10066.0,93.46,93.46,92.74,92.78,10066.0
2018-11-06 10:40:00,92.8,92.91,92.62,92.84,6775.0,92.8,92.91,92.62,92.84,6775.0
2018-11-06 10:45:00,92.89,92.89,92.51,92.51,4000.0,92.89,92.89,92.51,92.51,4000.0
2018-11-06 10:50:00,92.5,92.5,92.15,92.26,22888.0,92.5,92.5,92.15,92.26,22888.0
2018-11-06 10:55:00,92.16,92.16,91.47,91.6,8785.0,92.16,92.16,91.47,91.6,8785.0
2018-11-06 11:00:00,91.56,91.56,90.89,90.97,5252.0,91.56,91.56,90.89,90.97,5252.0
2018-11-06 11:05:00,90.96,91.05,90.87,91.05,11867.0,90.96,91.05,90.87,91.05,11867.0
2018-11-06 11:10:00,91.05,91.41,91.05,91.38,6719.0,91.05,91.41,91.05,91.38,6719.0
2018-11-06 11:15:00,91.48,91.48,91.15,91.16,9547.0,91.48,91.48,91.15,91.16,9547.0
2018-11-06 11:20:00,91.17,91.17,90.9,91.0,9764.0,91.17,91.17,90.9,91.0,9764.0
2018-11-06 11:25:00,91.13,91.36,91.04,91.24,6933.0,91.13,91.36,91.04,91.24,6933.0
2018-11-06 11:30:00,91.19,91.19,90.98,91.07,2774.0,91.19,91.19,90.98,91.07,2774.0
2018-11-06 11:35:00,91.01,91.44,91.01,91.44,2598.0,91.01,91.44,91.01,91.44,2598.0
2018-11-06 11:40:00,91.48,91.72,91.48,91.66,4405.0,91.48,91.72,91.48,91.66,4405.0
2018-11-06 11:45:00,91.73,91.75,91.59,91.74,2989.0,91.73,91.75,91.59,91.74,2989.0
2018-11-06 11:50:00,91.72,91.83,91.52,91.7,13596.0,91.72,91.83,91.52,91.7,13596.0
2018-11-06 11:55:00,91.7,91.99,91.58,91.71,15110.0,91.7,91.99,91.58,91.71,15110.0
2018-11-06 12:00:00,91.72,91.72,91.59,91.62,1815.0,91.72,91.72,91.59,91.62,1815.0
2018-11-06 12:05:00,91.7,91.87,91.64,91.68,3545.0,91.7,91.87,91.64,91.68,3545.0
2018-11-06 12:10:00,91.74,91.85,91.66,91.85,1410.0,91.74,91.85,91.66,91.85,1410.0
2018-11-06 12:15:00,91.75,91.75,91.64,91.75,8369.0,91.75,91.75,91.64,91.75,8369.0
2018-11-06 12:20:00,91.75,91.86,91.57,91.59,5386.0,91.75,91.86,91.57,91.59,5386.0
2018-11-06 12:25:00,91.65,91.68,91.27,91.27,6025.0,91.65,91.68,91.27,91.27,6025.0
2018-11-06 12:30:00,91.28,91.35,91.09,91.1,14233.0,91.28,91.35,91.09,91.1,14233.0
2018-11-06 12:35:00,91.15,91.3,91.12,91.3,7603.0,91.15,91.3,91.12,91.3,7603.0
2018-11-06 12:40:00,91.3,91.38,91.29,91.29,1300.0,91.3,91.38,91.29,91.29,1300.0
2018-11-06 12:45:00,91.36,91.36,91.19,91.25,3924.0,91.36,91.36,91.19,91.25,3924.0
2018-11-06 12:50:00,91.25,91.37,91.16,91.27,4900.0,91.25,91.37,91.16,91.27,4900.0
2018-11-06 12:55:00,91.29,91.29,91.23,91.26,2312.0,91.29,91.29,91.23,91.26,2312.0
2018-11-06 13:00:00,91.29,91.45,91.25,91.45,7029.0,91.29,91.45,91.25,91.45,7029.0
2018-11-06 13:05:00,91.45,91.59,91.33,91.35,7004.0,91.45,91.59,91.33,91.35,7004.0
2018-11-06 13:10:00,91.31,91.44,91.26,91.44,2800.0,91.31,91.44,91.26,91.44,2800.0
2018-11-06 13:15:00,91.43,91.57,91.39,91.57,4590.0,91.43,91.57,91.39,91.57,4590.0
2018-11-06 13:20:00,91.5,91.57,91.41,91.42,2253.0,91.5,91.57,91.41,91.42,2253.0
2018-11-06 13:25:00,91.4,91.4,91.28,91.29,5300.0,91.4,91.4,91.28,91.29,5300.0
2018-11-06 13:30:00,91.26,91.41,91.2,91.36,2510.0,91.26,91.41,91.2,91.36,2510.0
2018-11-06 13:35:00,91.36,91.52,91.31,91.52,2484.0,91.36,91.52,91.31,91.52,2484.0
2018-11-06 13:40:00,91.57,91.62,91.57,91.57,3115.0,91.57,91.62,91.57,91.57,3115.0
2018-11-06 13:45:00,91.38,91.44,91.35,91.44,1400.0,91.38,91.44,91.35,91.44,1400.0
2018-11-06 13:50:00,91.5,91.74,91.48,91.6,4782.0,91.5,91.74,91.48,91.6,4782.0
2018-11-06 13:55:00,91.65,91.65,91.34,91.47,3377.0,91.65,91.65,91.34,91.47,3377.0
2018-11-06 14:00:00,91.5,91.76,91.46,91.52,8849.0,91.5,91.76,91.46,91.52,8849.0
2018-11-06 14:05:00,91.5,91.54,91.39,91.49,2019.0,91.5,91.54,91.39,91.49,2019.0
2018-11-06 14:10:00,91.47,91.47,91.32,91.32,1750.0,91.47,91.47,91.32,91.32,1750.0
2018-11-06 14:15:00,91.39,91.39,91.19,91.32,4276.0,91.39,91.39,91.19,91.32,4276.0
2018-11-06 14:20:00,91.26,91.26,90.83,90.83,6282.0,91.26,91.26,90.83,90.83,6282.0
2018-11-06 14:25:00,90.78,90.79,90.52,90.61,32498.0,90.78,90.79,90.52,90.61,32498.0
2018-11-06 14:30:00,90.64,90.76,90.48,90.75,16443.0,90.64,90.76,90.48,90.75,16443.0
2018-11-06 14:35:00,90.8,91.02,90.72,90.92,10744.0,90.8,91.02,90.72,90.92,10744.0
2018-11-06 14:40:00,90.83,91.02,90.83,91.0,11450.0,90.83,91.02,90.83,91.0,11450.0
2018-11-06 14:45:00,90.97,91.02,90.89,90.96,3547.0,90.97,91.02,90.89,90.96,3547.0
2018-11-06 14:50:00,90.98,91.19,90.98,91.12,7940.0,90.98,91.19,90.98,91.12,7940.0
2018-11-06 14:55:00,91.12,91.4,91.12,91.37,10203.0,91.12,91.4,91.12,91.37,10203.0
2018-11-06 15:00:00,91.31,91.35,91.29,91.35,6567.0,91.31,91.35,91.29,91.35,6567.0
2018-11-06 15:05:00,91.38,91.44,91.31,91.31,3697.0,91.38,91.44,91.31,91.31,3697.0
2018-11-06 15:10:00,91.33,91.48,91.28,91.41,5797.0,91.33,91.48,91.28,91.41,5797.0
2018-11-06 15:15:00,91.42,91.49,91.36,91.46,7037.0,91.42,91.49,91.36,91.46,7037.0
2018-11-06 15:20:00,91.44,91.57,91.25,91.57,8822.0,91.44,91.57,91.25,91.57,8822.0
2018-11-06 15:25:00,91.55,91.64,91.52,91.64,3722.0,91.55,91.64,91.52,91.64,3722.0
2018-11-06 15:30:00,91.62,91.73,91.57,91.71,15289.0,91.62,91.73,91.57,91.71,15289.0
2018-11-06 15:35:00,91.73,91.88,91.71,91.75,11849.0,91.73,91.88,91.71,91.75,11849.0
2018-11-06 15:40:00,91.73,91.88,91.68,91.84,17665.0,91.73,91.88,91.68,91.84,17665.0
2018-11-06 15:45:00,91.83,91.96,91.74,91.77,28098.0,91.83,91.96,91.74,91.77,28098.0
2018-11-06 15:50:00,91.78,91.98,91.75,91.9,31323.0,91.78,91.98,91.75,91.9,31323.0
2018-11-06 15:55:00,91.93,92.29,91.82,92.19,94427.0,91.93,92.29,91.82,92.19,94427.0
2018-11-07 09:30:00,93.6,94.18,93.46,94.18,25494.0,93.6,94.18,93.46,94.18,25494.0
2018-11-07 09:35:00,94.28,94.88,93.91,94.88,35298.0,94.28,94.88,93.91,94.88,35298.0
2018-11-07 09:40:00,94.72,95.22,94.55,95.07,34192.0,94.72,95.22,94.55,95.07,34192.0
2018-11-07 09:45:00,94.95,95.24,94.62,95.11,20238.0,94.95,95.24,94.62,95.11,20238.0
2018-11-07 09:50:00,95.2,95.97,95.19,95.38,21715.0,95.2,95.97,95.19,95.38,21715.0
2018-11-07 09:55:00,95.38,95.95,95.27,95.52,12522.0,95.38,95.95,95.27,95.52,12522.0
2018-11-07 10:00:00,95.52,96.09,95.43,95.8,28178.0,95.52,96.09,95.43,95.8,28178.0
2018-11-07 10:05:00,95.73,96.22,95.47,96.18,9009.0,95.73,96.22,95.47,96.18,9009.0
2018-11-07 10:10:00,96.22,96.81,96.06,96.78,31068.0,96.22,96.81,96.06,96.78,31068.0
2018-11-07 10:15:00,96.76,97.24,96.62,96.76,34702.0,96.76,97.24,96.62,96.76,34702.0
2018-11-07 10:20:00,96.68,96.75,96.35,96.64,45174.0,96.68,96.75,96.35,96.64,45174.0
2018-11-07 10:25:00,96.69,97.32,96.59,97.1,16884.0,96.69,97.32,96.59,97.1,16884.0
2018-11-07 10:30:00,97.04,97.24,96.95,97.2,17218.0,97.04,97.24,96.95,97.2,17218.0
2018-11-07 10:35:00,97.16,97.39,97.09,97.34,13037.0,97.16,97.39,97.09,97.34,13037.0
2018-11-07 10:40:00,97.35,97.68,97.29,97.57,35478.0,97.35,97.68,97.29,97.57,35478.0
2018-11-07 10:45:00,97.55,98.02,97.51,97.89,17606.0,97.55,98.02,97.51,97.89,17606.0
2018-11-07 10:50:00,97.89,98.09,97.69,97.75,33374.0,97.89,98.09,97.69,97.75,33374.0
2018-11-07 10:55:00,97.75,97.95,97.69,97.85,16718.0,97.75,97.95,97.69,97.85,16718.0
2018-11-07 11:00:00,97.79,97.81,97.58,97.67,64476.0,97.79,97.81,97.58,97.67,64476.0
2018-11-07 11:05:00,97.6,97.65,97.26,97.26,11556.0,97.6,97.65,97.26,97.26,11556.0
2018-11-07 11:10:00,97.25,97.3,97.01,97.01,12309.0,97.25,97.3,97.01,97.01,12309.0
2018-11-07 11:15:00,97.0,97.12,96.73,96.75,11370.0,97.0,97.12,96.73,96.75,11370.0
2018-11-07 11:20:00,96.76,97.52,96.74,97.52,11416.0,96.76,97.52,96.74,97.52,11416.0
2018-11-07 11:25:00,97.59,97.67,97.18,97.18,7275.0,97.59,97.67,97.18,97.18,7275.0
2018-11-07 11:30:00,97.2,97.24,97.01,97.13,4120.0,97.2,97.24,97.01,97.13,4120.0
2018-11-07 11:35:00,97.09,97.29,97.09,97.19,5262.0,97.09,97.29,97.09,97.19,5262.0
2018-11-07 11:40:00,97.13,97.3,97.12,97.14,4188.0,97.13,97.3,97.12,97.14,4188.0
2018-11-07 11:45:00,97.2,97.56,97.11,97.56,5894.0,97.2,97.56,97.11,97.56,5894.0
2018-11-07 11:50:00,97.6,97.66,97.46,97.65,5501.0,97.6,97.66,97.46,97.65,5501.0
2018-11-07 11:55:00,97.66,97.91,97.66,97.79,6925.0,97.66,97.91,97.66,97.79,6925.0
2018-11-07 12:00:00,97.83,97.9,97.57,97.78,10872.0,97.83,97.9,97.57,97.78,10872.0
2018-11-07 12:05:00,97.76,97.88,97.61,97.88,17767.0,97.76,97.88,97.61,97.88,17767.0
2018-11-07 12:10:00,97.78,97.79,97.47,97.49,3009.0,97.78,97.79,97.47,97.49,3009.0
2018-11-07 12:15:00,97.52,97.52,97.3,97.31,3378.0,97.52,97.52,97.3,97.31,3378.0
2018-11-07 12:20:00,97.28,97.28,97.01,97.01,2923.0,97.28,97.28,97.01,97.01,2923.0
2018-11-07 12:25:00,97.14,97.34,97.14,97.25,10278.0,97.14,97.34,97.14,97.25,10278.0
2018-11-07 12:30:00,97.21,97.62,97.2,97.62,3043.0,97.21,97.62,97.2,97.62,3043.0
2018-11-07 12:35:00,97.63,97.79,97.62,97.73,4700.0,97.63,97.79,97.62,97.73,4700.0
2018-11-07 12:40:00,97.73,97.76,97.44,97.48,4485.0,97.73,97.76,97.44,97.48,4485.0
2018-11-07 12:45:00,97.5,97.73,97.44,97.72,4310.0,97.5,97.73,97.44,97.72,4310.0
2018-11-07 12:50:00,97.72,97.86,97.65,97.65,2756.0,97.72,97.86,97.65,97.65,2756.0
2018-11-07 12:55:00,97.69,97.77,97.58,97.63,3812.0,97.69,97.77,97.58,97.63,3812.0
2018-11-07 13:00:00,97.59,97.79,97.51,97.52,6936.0,97.59,97.79,97.51,97.52,6936.0
2018-11-07 13:05:00,97.48,97.54,97.17,97.43,17799.0,97.48,97.54,97.17,97.43,17799.0
2018-11-07 13:10:00,97.44,97.48,97.36,97.36,2544.0,97.44,97.48,97.36,97.36,2544.0
2018-11-07 13:15:00,97.34,97.55,97.27,97.48,7670.0,97.34,97.55,97.27,97.48,7670.0
2018-11-07 13:20:00,97.51,97.51,97.29,97.4,4250.0,97.51,97.51,97.29,97.4,4250.0
2018-11-07 13:25:00,97.42,97.57,97.41,97.42,7500.0,97.42,97.57,97.41,97.42,7500.0
2018-11-07 13:30:00,97.41,97.41,97.27,97.29,3710.0,97.41,97.41,97.27,97.29,3710.0
2018-11-07 13:35:00,97.33,97.41,97.24,97.41,2789.0,97.33,97.41,97.24,97.41,2789.0
2018-11-07 13:40:00,97.31,97.57,97.3,97.31,8200.0,97.31,97.57,97.3,97.31,8200.0
2018-11-07 13:45:00,97.29,97.3,97.03,97.03,4347.0,97.29,97.3,97.03,97.03,4347.0
2018-11-07 13:50:00,97.02,97.08,96.76,96.97,7858.0,97.02,97.08,96.76,96.97,7858.0
2018-11-07 13:55:00,96.98,97.06,96.94,97.05,3062.0,96.98,97.06,96.94,97.05,3062.0
2018-11-07 14:00:00,97.11,97.15,97.1,97.1,2888.0,97.11,97.15,97.1,97.1,2888.0
2018-11-07 14:05:00,97.14,97.19,97.01,97.11,3800.0,97.14,97.19,97.01,97.11,3800.0
2018-11-07 14:10:00,97.16,97.28,97.16,97.2,5282.0,97.16,97.28,97.16,97.2,5282.0
2018-11-07 14:15:00,97.16,97.26,96.93,96.93,4639.0,97.16,97.26,96.93,96.93,4639.0
2018-11-07 14:20:00,96.95,97.02,96.89,96.95,18145.0,96.95,97.02,96.89,96.95,18145.0
2018-11-07 14:25:00,96.95,97.19,96.94,97.19,2750.0,96.95,97.19,96.94,97.19,2750.0
2018-11-07 14:30:00,97.15,97.3,97.13,97.2,3760.0,97.15,97.3,97.13,97.2,3760.0
2018-11-07 14:35:00,97.19,97.33,97.13,97.28,5852.0,97.19,97.33,97.13,97.28,5852.0
2018-11-07 14:40:00,97.28,97.53,97.28,97.53,6210.0,97.28,97.53,97.28,97.53,6210.0
2018-11-07 14:45:00,97.48,97.53,97.31,97.32,8622.0,97.48,97.53,97.31,97.32,8622.0
2018-11-07 14:50:00,97.32,97.48,97.32,97.48,7274.0,97.32,97.48,97.32,97.48,7274.0
2018-11-07 14:55:00,97.45,97.49,97.31,97.49,4651.0,97.45,97.49,97.31,97.49,4651.0
2018-11-07 15:00:00,97.42,97.46,97.34,97.34,11408.0,97.42,97.46,97.34,97.34,11408.0
2018-11-07 15:05:00,97.36,97.52,97.35,97.48,21411.0,97.36,97.52,97.35,97.48,21411.0
2018-11-07 15:10:00,97.46,97.54,97.33,97.54,6098.0,97.46,97.54,97.33,97.54,6098.0
2018-11-07 15:15:00,97.55,97.72,97.52,97.58,10733.0,97.55,97.72,97.52,97.58,10733.0
2018-11-07 15:20:00,97.6,97.65,97.41,97.53,24254.0,97.6,97.65,97.41,97.53,24254.0
2018-11-07 15:25:00,97.54,97.57,97.29,97.46,11589.0,97.54,97.57,97.29,97.46,11589.0
2018-11-07 15:30:00,97.45,97.49,97.38,97.39,8497.0,97.45,97.49,97.38,97.39,8497.0
2018-11-07 15:35:00,97.36,97.44,97.3,97.33,13955.0,97.36,97.44,97.3,97.33,13955.0
2018-11-07 15:40:00,97.3,97.42,97.14,97.42,21725.0,97.3,97.42,97.14,97.42,21725.0
2018-11-07 15:45:00,97.39,97.45,97.02,97.02,21903.0,97.39,97.45,97.02,97.02,21903.0
2018-11-07 15:50:00,97.03,97.36,97.02,97.06,31931.0,97.03,97.36,97.02,97.06,31931.0
2018-11-07 15:55:00,97.07,97.25,97.07,97.16,72506.0,97.07,97.25,97.07,97.16,72506.0
2018-11-08 09:30:00,97.34,97.51,96.9,97.13,11970.0,97.34,97.51,96.9,97.13,11970.0
2018-11-08 09:35:00,96.7,97.26,96.01,97.06,12187.0,96.7,97.26,96.01,97.06,12187.0
2018-11-08 09:40:00,96.99,96.99,96.34,96.51,4738.0,96.99,96.99,96.34,96.51,4738.0
2018-11-08 09:45:00,96.32,97.19,96.32,96.98,4634.0,96.32,97.19,96.32,96.98,4634.0
2018-11-08 09:50:00,96.84,97.22,96.7,97.02,7089.0,96.84,97.22,96.7,97.02,7089.0
2018-11-08 09:55:00,97.05,97.54,97.05,97.4,12040.0,97.05,97.54,97.05,97.4,12040.0
2018-11-08 10:00:00,97.4,98.14,97.4,98.06,5059.0,97.4,98.14,97.4,98.06,5059.0
2018-11-08 10:05:00,98.12,98.28,97.61,97.69,15536.0,98.12,98.28,97.61,97.69,15536.0
2018-11-08 10:10:00,97.87,98.06,97.78,97.83,7371.0,97.87,98.06,97.78,97.83,7371.0
2018-11-08 10:15:00,97.85,98.01,97.66,97.72,10679.0,97.85,98.01,97.66,97.72,10679.0
2018-11-08 10:20:00,97.74,98.24,97.74,97.83,13998.0,97.74,98.24,97.74,97.83,13998.0
2018-11-08 10:25:00,97.83,98.05,97.67,97.96,24334.0,97.83,98.05,97.67,97.96,24334.0
2018-11-08 10:30:00,97.87,98.03,97.83,98.0,25645.0,97.87,98.03,97.83,98.0,25645.0
2018-11-08 10:35:00,98.0,98.03,97.55,97.69,16565.0,98.0,98.03,97.55,97.69,16565.0
2018-11-08 10:40:00,97.65,97.66,97.08,97.25,16398.0,97.65,97.66,97.08,97.25,16398.0
2018-11-08 10:45:00,97.09,97.58,97.09,97.32,7668.0,97.09,97.58,97.09,97.32,7668.0
2018-11-08 10:50:00,97.45,97.59,97.15,97.34,4999.0,97.45,97.59,97.15,97.34,4999.0
2018-11-08 10:55:00,97.2,97.72,97.2,97.53,4583.0,97.2,97.72,97.2,97.53,4583.0
2018-11-08 11:00:00,97.39,97.67,97.32,97.56,7489.0,97.39,97.67,97.32,97.56,7489.0
2018-11-08 11:05:00,97.61,97.67,97.41,97.43,4926.0,97.61,97.67,97.41,97.43,4926.0
2018-11-08 11:10:00,97.36,97.41,96.92,96.92,4747.0,97.36,97.41,96.92,96.92,4747.0
2018-11-08 11:15:00,96.92,97.22,96.79,96.97,7456.0,96.92,97.22,96.79,96.97,7456.0
2018-11-08 11:20:00,96.87,96.97,96.63,96.71,7681.0,96.87,96.97,96.63,96.71,7681.0
2018-11-08 11:25:00,96.78,97.2,96.78,97.2,4962.0,96.78,97.2,96.78,97.2,4962.0
2018-11-08 11:30:00,97.07,97.18,97.0,97.18,10964.0,97.07,97.18,97.0,97.18,10964.0
2018-11-08 11:35:00,97.14,97.2,96.99,97.08,4050.0,97.14,97.2,96.99,97.08,4050.0
2018-11-08 11:40:00,97.08,97.26,96.99,97.13,8602.0,97.08,97.26,96.99,97.13,8602.0
2018-11-08 11:45:00,97.06,97.18,97.02,97.14,2913.0,97.06,97.18,97.02,97.14,2913.0
2018-11-08 11:50:00,97.08,97.27,97.03,97.27,7804.0,97.08,97.27,97.03,97.27,7804.0
2018-11-08 11:55:00,97.2,97.21,97.08,97.13,1400.0,97.2,97.21,97.08,97.13,1400.0
2018-11-08 12:00:00,97.11,97.11,96.81,97.06,6800.0,97.11,97.11,96.81,97.06,6800.0
2018-11-08 12:05:00,96.98,97.01,96.73,96.88,6294.0,96.98,97.01,96.73,96.88,6294.0
2018-11-08 12:10:00,96.94,97.07,96.82,96.92,6218.0,96.94,97.07,96.82,96.92,6218.0
2018-11-08 12:15:00,96.75,96.94,96.72,96.94,3600.0,96.75,96.94,96.72,96.94,3600.0
2018-11-08 12:20:00,96.84,96.94,96.62,96.68,12637.0,96.84,96.94,96.62,96.68,12637.0
2018-11-08 12:25:00,96.65,96.71,96.53,96.58,12856.0,96.65,96.71,96.53,96.58,12856.0
2018-11-08 12:30:00,96.61,96.64,96.48,96.53,4364.0,96.61,96.64,96.48,96.53,4364.0
2018-11-08 12:35:00,96.54,96.67,96.52,96.63,5253.0,96.54,96.67,96.52,96.63,5253.0
2018-11-08 12:40:00,96.63,96.86,96.63,96.74,11391.0,96.63,96.86,96.63,96.74,11391.0
2018-11-08 12:45:00,96.73,96.8,96.44,96.49,15943.0,96.73,96.8,96.44,96.49,15943.0
2018-11-08 12:50:00,96.44,96.8,96.44,96.71,20327.0,96.44,96.8,96.44,96.71,20327.0
2018-11-08 12:55:00,96.68,97.02,96.68,96.8,55744.0,96.68,97.02,96.68,96.8,55744.0
2018-11-08 13:00:00,96.78,96.79,96.61,96.61,9988.0,96.78,96.79,96.61,96.61,9988.0
2018-11-08 13:05:00,96.66,96.99,96.64,96.85,22688.0,96.66,96.99,96.64,96.85,22688.0
2018-11-08 13:10:00,96.81,96.96,96.69,96.81,23243.0,96.81,96.96,96.69,96.81,23243.0
2018-11-08 13:15:00,96.72,96.76,96.69,96.69,1323.0,96.72,96.76,96.69,96.69,1323.0
2018-11-08 13:20:00,96.67,96.72,96.59,96.68,5470.0,96.67,96.72,96.59,96.68,5470.0
2018-11-08 13:25:00,96.55,96.83,96.55,96.81,19180.0,96.55,96.83,96.55,96.81,19180.0
2018-11-08 13:30:00,96.85,96.87,96.49,96.49,15248.0,96.85,96.87,96.49,96.49,15248.0
2018-11-08 13:35:00,96.49,96.65,96.49,96.61,4032.0,96.49,96.65,96.49,96.61,4032.0
2018-11-08 13:40:00,96.56,96.56,96.42,96.42,500.0,96.56,96.56,96.42,96.42,500.0
2018-11-08 13:45:00,96.51,96.66,96.51,96.59,2683.0,96.51,96.66,96.51,96.59,2683.0
2018-11-08 13:50:00,96.55,96.81,96.54,96.68,3841.0,96.55,96.81,96.54,96.68,3841.0
2018-11-08 13:55:00,96.7,97.11,96.69,96.84,5674.0,96.7,97.11,96.69,96.84,5674.0
2018-11-08 14:00:00,96.78,97.12,96.78,96.89,6206.0,96.78,97.12,96.78,96.89,6206.0
2018-11-08 14:05:00,96.81,97.24,96.81,97.23,2405.0,96.81,97.24,96.81,97.23,2405.0
2018-11-08 14:10:00,97.25,97.26,97.05,97.1,2710.0,97.25,97.26,97.05,97.1,2710.0
2018-11-08 14:15:00,97.12,97.36,97.12,97.17,3024.0,97.12,97.36,97.12,97.17,3024.0
2018-11-08 14:20:00,97.03,97.16,97.03,97.11,3100.0,97.03,97.16,97.03,97.11,3100.0
2018-11-08 14:25:00,97.03,97.04,96.74,96.78,5289.0,97.03,97.04,96.74,96.78,5289.0
2018-11-08 14:30:00,96.69,96.83,96.68,96.78,3814.0,96.69,96.83,96.68,96.78,3814.0
2018-11-08 14:35:00,96.72,96.78,96.47,96.48,2500.0,96.72,96.78,96.47,96.48,2500.0
2018-11-08 14:40:00,96.47,96.48,96.16,96.17,6514.0,96.47,96.48,96.16,96.17,6514.0
2018-11-08 14:45:00,96.18,96.52,96.17,96.52,2700.0,96.18,96.52,96.17,96.52,2700.0
2018-11-08 14:50:00,96.4,96.65,96.29,96.51,5662.0,96.4,96.65,96.29,96.51,5662.0
2018-11-08 14:55:00,96.55,96.55,96.22,96.37,4576.0,96.55,96.55,96.22,96.37,4576.0
2018-11-08 15:00:00,96.32,96.38,96.24,96.37,3200.0,96.32,96.38,96.24,96.37,3200.0
2018-11-08 15:05:00,96.32,96.55,96.32,96.55,3447.0,96.32,96.55,96.32,96.55,3447.0
2018-11-08 15:10:00,96.54,96.54,96.35,96.39,2585.0,96.54,96.54,96.35,96.39,2585.0
2018-11-08 15:15:00,96.4,96.67,96.39,96.63,10442.0,96.4,96.67,96.39,96.63,10442.0
2018-11-08 15:20:00,96.62,96.69,96.57,96.64,5838.0,96.62,96.69,96.57,96.64,5838.0
2018-11-08 15:25:00,96.62,96.89,96.58,96.69,15459.0,96.62,96.89,96.58,96.69,15459.0
2018-11-08 15:30:00,96.72,97.05,96.72,96.72,24666.0,96.72,97.05,96.72,96.72,24666.0
2018-11-08 15:35:00,96.72,96.76,96.52,96.62,9442.0,96.72,96.76,96.52,96.62,9442.0
2018-11-08 15:40:00,96.64,96.71,96.57,96.57,10644.0,96.64,96.71,96.57,96.57,10644.0
2018-11-08 15:45:00,96.58,96.81,96.58,96.72,15788.0,96.58,96.81,96.58,96.72,15788.0
2018-11-08 15:50:00,96.72,96.88,96.65,96.72,22909.0,96.72,96.88,96.65,96.72,22909.0
2018-11-08 15:55:00,96.72,96.76,96.46,96.63,66205.0,96.72,96.76,96.46,96.63,66205.0
2018-11-09 09:30:00,96.19,96.19,94.5,94.9,39404.0,96.19,96.19,94.5,94.9,39404.0
2018-11-09 09:35:00,94.7,94.81,94.28,94.62,19100.0,94.7,94.81,94.28,94.62,19100.0
2018-11-09 09:40:00,94.81,94.83,94.43,94.72,26567.0,94.81,94.83,94.43,94.72,26567.0
2018-11-09 09:45:00,94.63,95.3,94.56,95.1,14993.0,94.63,95.3,94.56,95.1,14993.0
2018-11-09 09:50:00,95.06,95.5,95.04,95.44,9100.0,95.06,95.5,95.04,95.44,9100.0
2018-11-09 09:55:00,95.34,95.46,95.09,95.19,7814.0,95.34,95.46,95.09,95.19,7814.0
2018-11-09 10:00:00,95.13,95.35,94.81,94.84,6850.0,95.13,95.35,94.81,94.84,6850.0
2018-11-09 10:05:00,94.84,94.98,94.66,94.67,6795.0,94.84,94.98,94.66,94.67,6795.0
2018-11-09 10:10:00,94.56,94.66,94.41,94.52,18139.0,94.56,94.66,94.41,94.52,18139.0
2018-11-09 10:15:00,94.53,94.76,94.32,94.61,25815.0,94.53,94.76,94.32,94.61,25815.0
2018-11-09 10:20:00,94.65,94.96,94.6,94.96,14805.0,94.65,94.96,94.6,94.96,14805.0
2018-11-09 10:25:00,95.02,95.27,94.97,95.21,15614.0,95.02,95.27,94.97,95.21,15614.0
2018-11-09 10:30:00,95.31,95.37,95.19,95.31,12911.0,95.31,95.37,95.19,95.31,12911.0
2018-11-09 10:35:00,95.35,95.63,95.31,95.63,3305.0,95.35,95.63,95.31,95.63,3305.0
2018-11-09 10:40:00,95.62,95.97,95.57,95.85,17592.0,95.62,95.97,95.57,95.85,17592.0
2018-11-09 10:45:00,95.91,96.18,95.89,95.93,5460.0,95.91,96.18,95.89,95.93,5460.0
2018-11-09 10:50:00,95.88,95.88,95.74,95.84,3682.0,95.88,95.88,95.74,95.84,3682.0
2018-11-09 10:55:00,95.81,95.95,95.71,95.95,5980.0,95.81,95.95,95.71,95.95,5980.0
2018-11-09 11:00:00,95.95,96.12,95.93,95.93,8606.0,95.95,96.12,95.93,95.93,8606.0
2018-11-09 11:05:00,95.89,95.89,95.48,95.5,14235.0,95.89,95.89,95.48,95.5,14235.0
2018-11-09 11:10:00,95.46,95.84,95.28,95.28,12083.0,95.46,95.84,95.28,95.28,12083.0
2018-11-09 11:15:00,95.26,95.33,95.1,95.11,2254.0,95.26,95.33,95.1,95.11,2254.0
2018-11-09 11:20:00,95.11,95.39,94.89,95.0,35441.0,95.11,95.39,94.89,95.0,35441.0
2018-11-09 11:25:00,94.95,94.95,94.54,94.66,24296.0,94.95,94.95,94.54,94.66,24296.0
2018-11-09 11:30:00,94.6,94.73,94.43,94.43,6600.0,94.6,94.73,94.43,94.43,6600.0
2018-11-09 11:35:00,94.49,94.54,94.14,94.37,13487.0,94.49,94.54,94.14,94.37,13487.0
2018-11-09 11:40:00,94.38,94.38,94.06,94.25,11632.0,94.38,94.38,94.06,94.25,11632.0
2018-11-09 11:45:00,94.26,94.34,94.01,94.12,21507.0,94.26,94.34,94.01,94.12,21507.0
2018-11-09 11:50:00,94.04,94.07,93.65,93.67,20811.0,94.04,94.07,93.65,93.67,20811.0
2018-11-09 11:55:00,93.66,93.76,93.41,93.45,46519.0,93.66,93.76,93.41,93.45,46519.0
2018-11-09 12:00:00,93.6,93.75,93.5,93.58,4843.0,93.6,93.75,93.5,93.58,4843.0
2018-11-09 12:05:00,93.58,93.74,93.52,93.74,5680.0,93.58,93.74,93.52,93.74,5680.0
2018-11-09 12:10:00,93.63,93.78,93.49,93.75,17850.0,93.63,93.78,93.49,93.75,17850.0
2018-11-09 12:15:00,93.7,93.7,93.51,93.52,35644.0,93.7,93.7,93.51,93.52,35644.0
2018-11-09 12:20:00,93.55,93.61,93.44,93.53,63410.0,93.55,93.61,93.44,93.53,63410.0
2018-11-09 12:25:00,93.48,93.69,93.21,93.23,16597.0,93.48,93.69,93.21,93.23,16597.0
2018-11-09 12:30:00,93.23,93.27,92.96,93.27,3785.0,93.23,93.27,92.96,93.27,3785.0
2018-11-09 12:35:00,93.19,93.25,92.9,93.19,16239.0,93.19,93.25,92.9,93.19,16239.0
2018-11-09 12:40:00,93.15,93.24,93.08,93.15,37518.0,93.15,93.24,93.08,93.15,37518.0
2018-11-09 12:45:00,93.14,93.47,93.07,93.39,15727.0,93.14,93.47,93.07,93.39,15727.0
2018-11-09 12:50:00,93.33,93.43,93.25,93.37,13650.0,93.33,93.43,93.25,93.37,13650.0
2018-11-09 12:55:00,93.3,93.38,92.83,92.85,16874.0,93.3,93.38,92.83,92.85,16874.0
2018-11-09 13:00:00,92.85,92.91,92.56,92.76,11097.0,92.85,92.91,92.56,92.76,11097.0
2018-11-09 13:05:00,92.82,92.87,92.73,92.76,2000.0,92.82,92.87,92.73,92.76,2000.0
2018-11-09 13:10:00,92.78,92.79,92.37,92.45,5280.0,92.78,92.79,92.37,92.45,5280.0
2018-11-09 13:15:00,92.39,92.39,92.11,92.17,4749.0,92.39,92.39,92.11,92.17,4749.0
2018-11-09 13:20:00,92.13,92.42,92.11,92.23,5108.0,92.13,92.42,92.11,92.23,5108.0
2018-11-09 13:25:00,92.22,92.47,92.14,92.42,7039.0,92.22,92.47,92.14,92.42,7039.0
2018-11-09 13:30:00,92.33,92.45,92.05,92.28,5585.0,92.33,92.45,92.05,92.28,5585.0
2018-11-09 13:35:00,92.28,92.51,92.11,92.11,5000.0,92.28,92.51,92.11,92.11,5000.0
2018-11-09 13:40:00,92.23,92.45,92.16,92.38,17888.0,92.23,92.45,92.16,92.38,17888.0
2018-11-09 13:45:00,92.38,92.51,92.32,92.43,15500.0,92.38,92.51,92.32,92.43,15500.0
2018-11-09 13:50:00,92.43,92.5,92.31,92.4,27632.0,92.43,92.5,92.31,92.4,27632.0
2018-11-09 13:55:00,92.34,92.44,92.22,92.22,9861.0,92.34,92.44,92.22,92.22,9861.0
2018-11-09 14:00:00,92.2,92.41,92.2,92.41,2725.0,92.2,92.41,92.2,92.41,2725.0
2018-11-09 14:05:00,92.47,92.47,92.12,92.12,2400.0,92.47,92.47,92.12,92.12,2400.0
2018-11-09 14:10:00,92.16,92.32,92.08,92.2,3680.0,92.16,92.32,92.08,92.2,3680.0
2018-11-09 14:15:00,92.2,92.39,92.11,92.2,11841.0,92.2,92.39,92.11,92.2,11841.0
2018-11-09 14:20:00,92.17,92.47,92.16,92.45,18096.0,92.17,92.47,92.16,92.45,18096.0
2018-11-09 14:25:00,92.46,92.72,92.4,92.63,5687.0,92.46,92.72,92.4,92.63,5687.0
2018-11-09 14:30:00,92.64,92.75,92.48,92.74,4744.0,92.64,92.75,92.48,92.74,4744.0
2018-11-09 14:35:00,92.81,92.94,92.72,92.9,14133.0,92.81,92.94,92.72,92.9,14133.0
2018-11-09 14:40:00,92.89,93.04,92.89,93.03,2470.0,92.89,93.04,92.89,93.03,2470.0
2018-11-09 14:45:00,92.92,93.14,92.92,93.02,4200.0,92.92,93.14,92.92,93.02,4200.0
2018-11-09 14:50:00,93.07,93.19,92.98,93.1,3800.0,93.07,93.19,92.98,93.1,3800.0
2018-11-09 14:55:00,93.24,93.45,93.21,93.22,2646.0,93.24,93.45,93.21,93.22,2646.0
2018-11-09 15:00:00,93.18,93.3,93.07,93.17,6431.0,93.18,93.3,93.07,93.17,6431.0
2018-11-09 15:05:00,93.12,93.37,92.97,93.28,4700.0,93.12,93.37,92.97,93.28,4700.0
2018-11-09 15:10:00,93.22,93.51,93.13,93.49,4240.0,93.22,93.51,93.13,93.49,4240.0
2018-11-09 15:15:00,93.59,93.65,93.42,93.64,5363.0,93.59,93.65,93.42,93.64,5363.0
2018-11-09 15:20:00,93.55,93.84,93.47,93.8,7640.0,93.55,93.84,93.47,93.8,7640.0
2018-11-09 15:25:00,93.82,94.0,93.8,93.93,7055.0,93.82,94.0,93.8,93.93,7055.0
2018-11-09 15:30:00,93.9,93.92,93.63,93.63,8157.0,93.9,93.92,93.63,93.63,8157.0
2018-11-09 15:35:00,93.64,93.85,93.63,93.69,17946.0,93.64,93.85,93.63,93.69,17946.0
2018-11-09 15:40:00,93.66,93.78,93.58,93.72,13811.0,93.66,93.78,93.58,93.72,13811.0
2018-11-09 15:45:00,93.75,93.77,93.45,93.45,20300.0,93.75,93.77,93.45,93.45,20300.0
2018-11-09 15:50:00,93.5,93.63,93.36,93.63,28601.0,93.5,93.63,93.36,93.63,28601.0
2018-11-09 15:55:00,93.61,93.79,93.53,93.54,66083.0,93.61,93.79,93.53,93.54,66083.0
2018-11-12 09:30:00,92.92,93.13,92.26,92.37,14508.0,92.92,93.13,92.26,92.37,14508.0
2018-11-12 09:35:00,92.13,92.13,91.55,91.87,3556.0,92.13,92.13,91.55,91.87,3556.0
2018-11-12 09:40:00,91.76,91.94,91.63,91.63,3057.0,91.76,91.94,91.63,91.63,3057.0
2018-11-12 09:45:00,91.65,91.93,91.53,91.54,2630.0,91.65,91.93,91.53,91.54,2630.0
2018-11-12 09:50:00,91.61,91.61,91.45,91.45,2401.0,91.61,91.61,91.45,91.45,2401.0
2018-11-12 09:55:00,91.58,91.8,91.47,91.8,5974.0,91.58,91.8,91.47,91.8,5974.0
2018-11-12 10:00:00,91.81,91.81,91.08,91.2,9096.0,91.81,91.81,91.08,91.2,9096.0
2018-11-12 10:05:00,91.19,91.26,91.15,91.19,3843.0,91.19,91.26,91.15,91.19,3843.0
2018-11-12 10:10:00,91.15,91.45,91.14,91.45,4037.0,91.15,91.45,91.14,91.45,4037.0
2018-11-12 10:15:00,91.71,91.84,91.56,91.56,5514.0,91.71,91.84,91.56,91.56,5514.0
2018-11-12 10:20:00,91.45,91.78,91.37,91.78,4156.0,91.45,91.78,91.37,91.78,4156.0
2018-11-12 10:25:00,91.76,92.28,91.76,91.87,8239.0,91.76,92.28,91.76,91.87,8239.0
2018-11-12 10:30:00,91.8,91.98,91.57,91.76,22065.0,91.8,91.98,91.57,91.76,22065.0
2018-11-12 10:35:00,91.77,91.77,91.49,91.69,9400.0,91.77,91.77,91.49,91.69,9400.0
2018-11-12 10:40:00,91.53,91.57,91.1,91.1,11335.0,91.53,91.57,91.1,91.1,11335.0
2018-11-12 10:45:00,91.09,91.29,91.01,91.25,5700.0,91.09,91.29,91.01,91.25,5700.0
2018-11-12 10:50:00,91.19,91.23,90.67,90.69,22774.0,91.19,91.23,90.67,90.69,22774.0
2018-11-12 10:55:00,90.6,90.63,90.27,90.37,7811.0,90.6,90.63,90.27,90.37,7811.0
2018-11-12 11:00:00,90.28,90.35,89.8,89.8,8098.0,90.28,90.35,89.8,89.8,8098.0
2018-11-12 11:05:00,89.68,89.8,89.5,89.63,9439.0,89.68,89.8,89.5,89.63,9439.0
2018-11-12 11:10:00,89.65,89.76,89.53,89.65,5383.0,89.65,89.76,89.53,89.65,5383.0
2018-11-12 11:15:00,89.64,89.69,89.34,89.55,13196.0,89.64,89.69,89.34,89.55,13196.0
2018-11-12 11:20:00,89.51,89.97,89.28,89.86,6483.0,89.51,89.97,89.28,89.86,6483.0
2018-11-12 11:25:00,89.96,90.12,89.69,89.77,3493.0,89.96,90.12,89.69,89.77,3493.0
2018-11-12 11:30:00,89.82,89.88,89.56,89.81,5100.0,89.82,89.88,89.56,89.81,5100.0
2018-11-12 11:35:00,89.9,90.25,89.87,90.19,7886.0,89.9,90.25,89.87,90.19,7886.0
2018-11-12 11:40:00,90.25,90.37,90.18,90.18,2702.0,90.25,90.37,90.18,90.18,2702.0
2018-11-12 11:45:00,90.17,90.39,90.16,90.26,2601.0,90.17,90.39,90.16,90.26,2601.0
2018-11-12 11:50:00,90.3,90.34,90.06,90.34,4706.0,90.3,90.34,90.06,90.34,4706.0
2018-11-12 11:55:00,90.35,90.68,90.33,90.56,9186.0,90.35,90.68,90.33,90.56,9186.0
2018-11-12 12:00:00,90.56,90.91,90.54,90.91,7901.0,90.56,90.91,90.54,90.91,7901.0
2018-11-12 12:05:00,90.95,91.09,90.89,91.01,4661.0,90.95,91.09,90.89,91.01,4661.0
2018-11-12 12:10:00,90.97,90.97,90.74,90.86,8552.0,90.97,90.97,90.74,90.86,8552.0
2018-11-12 12:15:00,90.85,90.96,90.76,90.82,5830.0,90.85,90.96,90.76,90.82,5830.0
2018-11-12 12:20:00,90.75,90.86,90.75,90.85,3000.0,90.75,90.86,90.75,90.85,3000.0
2018-11-12 12:25:00,90.77,90.84,90.56,90.59,14248.0,90.77,90.84,90.56,90.59,14248.0
2018-11-12 12:30:00,90.59,90.6,90.19,90.19,7900.0,90.59,90.6,90.19,90.19,7900.0
2018-11-12 12:35:00,90.18,90.46,90.17,90.43,3025.0,90.18,90.46,90.17,90.43,3025.0
2018-11-12 12:40:00,90.32,90.51,90.31,90.47,1498.0,90.32,90.51,90.31,90.47,1498.0
2018-11-12 12:45:00,90.35,90.37,90.19,90.27,4400.0,90.35,90.37,90.19,90.27,4400.0
2018-11-12 12:50:00,90.25,90.3,90.12,90.14,7032.0,90.25,90.3,90.12,90.14,7032.0
2018-11-12 12:55:00,90.14,90.3,90.13,90.14,3288.0,90.14,90.3,90.13,90.14,3288.0
2018-11-12 13:00:00,90.19,90.2,89.85,89.92,10209.0,90.19,90.2,89.85,89.92,10209.0
2018-11-12 13:05:00,89.92,89.92,89.59,89.67,4654.0,89.92,89.92,89.59,89.67,4654.0
2018-11-12 13:10:00,89.68,89.82,89.51,89.51,4404.0,89.68,89.82,89.51,89.51,4404.0
2018-11-12 13:15:00,89.58,89.63,89.44,89.44,5092.0,89.58,89.63,89.44,89.44,5092.0
2018-11-12 13:20:00,89.49,89.66,89.48,89.59,3083.0,89.49,89.66,89.48,89.59,3083.0
2018-11-12 13:25:00,89.62,89.89,89.62,89.86,8718.0,89.62,89.89,89.62,89.86,8718.0
2018-11-12 13:30:00,89.85,89.95,89.64,89.8,15191.0,89.85,89.95,89.64,89.8,15191.0
2018-11-12 13:35:00,89.82,89.92,89.79,89.87,2900.0,89.82,89.92,89.79,89.87,2900.0
2018-11-12 13:40:00,89.85,89.9,89.66,89.67,4964.0,89.85,89.9,89.66,89.67,4964.0
2018-11-12 13:45:00,89.68,89.74,89.48,89.65,4195.0,89.68,89.74,89.48,89.65,4195.0
2018-11-12 13:50:00,89.69,90.36,89.69,90.19,11411.0,89.69,90.36,89.69,90.19,11411.0
2018-11-12 13:55:00,90.22,90.39,90.17,90.18,2489.0,90.22,90.39,90.17,90.18,2489.0
2018-11-12 14:00:00,90.18,90.27,90.03,90.05,3938.0,90.18,90.27,90.03,90.05,3938.0
2018-11-12 14:05:00,90.03,90.37,90.01,90.37,8564.0,90.03,90.37,90.01,90.37,8564.0
2018-11-12 14:10:00,90.41,90.6,90.38,90.49,14499.0,90.41,90.6,90.38,90.49,14499.0
2018-11-12 14:15:00,90.53,91.13,90.49,90.98,16665.0,90.53,91.13,90.49,90.98,16665.0
2018-11-12 14:20:00,90.99,90.99,90.81,90.85,3417.0,90.99,90.99,90.81,90.85,3417.0
2018-11-12 14:25:00,90.82,90.82,90.61,90.61,2400.0,90.82,90.82,90.61,90.61,2400.0
2018-11-12 14:30:00,90.67,90.8,90.64,90.67,3100.0,90.67,90.8,90.64,90.67,3100.0
2018-11-12 14:35:00,90.8,90.82,90.48,90.59,4410.0,90.8,90.82,90.48,90.59,4410.0
2018-11-12 14:40:00,90.59,90.87,90.49,90.76,1600.0,90.59,90.87,90.49,90.76,1600.0
2018-11-12 14:45:00,90.81,91.26,90.81,91.09,2731.0,90.81,91.26,90.81,91.09,2731.0
2018-11-12 14:50:00,91.13,91.19,90.73,90.73,4198.0,91.13,91.19,90.73,90.73,4198.0
2018-11-12 14:55:00,90.74,90.76,90.57,90.58,3000.0,90.74,90.76,90.57,90.58,3000.0
2018-11-12 15:00:00,90.56,90.71,90.32,90.39,15122.0,90.56,90.71,90.32,90.39,15122.0
2018-11-12 15:05:00,90.35,90.35,90.22,90.33,4970.0,90.35,90.35,90.22,90.33,4970.0
2018-11-12 15:10:00,90.28,90.3,90.07,90.27,7100.0,90.28,90.3,90.07,90.27,7100.0
2018-11-12 15:15:00,90.3,90.31,90.1,90.16,8906.0,90.3,90.31,90.1,90.16,8906.0
2018-11-12 15:20:00,90.24,90.36,90.15,90.28,16554.0,90.24,90.36,90.15,90.28,16554.0
2018-11-12 15:25:00,90.26,90.26,90.05,90.14,8194.0,90.26,90.26,90.05,90.14,8194.0
2018-11-12 15:30:00,90.09,90.09,89.72,89.81,9388.0,90.09,90.09,89.72,89.81,9388.0
2018-11-12 15:35:00,89.78,89.91,89.76,89.85,8450.0,89.78,89.91,89.76,89.85,8450.0
2018-11-12 15:40:00,89.83,89.95,89.7,89.88,15217.0,89.83,89.95,89.7,89.88,15217.0
2018-11-12 15:45:00,89.89,89.98,89.77,89.81,27132.0,89.89,89.98,89.77,89.81,27132.0
2018-11-12 15:50:00,89.81,89.84,89.48,89.5,20762.0,89.81,89.84,89.48,89.5,20762.0
2018-11-12 15:55:00,89.52,89.78,89.5,89.66,48539.0,89.52,89.78,89.5,89.66,48539.0
2018-11-13 09:30:00,90.38,91.4,90.38,90.85,7962.0,90.38,91.4,90.38,90.85,7962.0
2018-11-13 09:35:00,90.92,91.98,90.87,91.98,4020.0,90.92,91.98,90.87,91.98,4020.0
2018-11-13 09:40:00,91.97,92.01,90.56,90.56,9907.0,91.97,92.01,90.56,90.56,9907.0
2018-11-13 09:45:00,90.79,90.97,90.38,90.38,4600.0,90.79,90.97,90.38,90.38,4600.0
2018-11-13 09:50:00,90.59,90.63,89.95,90.17,4232.0,90.59,90.63,89.95,90.17,4232.0
2018-11-13 09:55:00,90.18,90.26,89.77,89.77,5741.0,90.18,90.26,89.77,89.77,5741.0
2018-11-13 10:00:00,89.71,89.71,89.12,89.28,6747.0,89.71,89.71,89.12,89.28,6747.0
2018-11-13 10:05:00,89.24,90.13,89.24,90.13,3633.0,89.24,90.13,89.24,90.13,3633.0
2018-11-13 10:10:00,90.01,90.55,89.9,90.55,11679.0,90.01,90.55,89.9,90.55,11679.0
2018-11-13 10:15:00,90.54,90.73,90.33,90.72,5728.0,90.54,90.73,90.33,90.72,5728.0
2018-11-13 10:20:00,90.84,90.84,90.19,90.2,5032.0,90.84,90.84,90.19,90.2,5032.0
2018-11-13 10:25:00,90.13,90.48,90.04,90.05,4847.0,90.13,90.48,90.04,90.05,4847.0
2018-11-13 10:30:00,90.07,90.36,90.04,90.36,2700.0,90.07,90.36,90.04,90.36,2700.0
2018-11-13 10:35:00,90.45,90.77,90.26,90.66,4215.0,90.45,90.77,90.26,90.66,4215.0
2018-11-13 10:40:00,90.63,90.86,90.3,90.84,4526.0,90.63,90.86,90.3,90.84,4526.0
2018-11-13 10:45:00,90.73,90.79,90.54,90.54,3295.0,90.73,90.79,90.54,90.54,3295.0
2018-11-13 10:50:00,90.64,90.97,90.64,90.78,3552.0,90.64,90.97,90.64,90.78,3552.0
2018-11-13 10:55:00,90.8,91.11,90.79,91.1,3660.0,90.8,91.11,90.79,91.1,3660.0
2018-11-13 11:00:00,91.15,91.88,91.1,91.88,2223.0,91.15,91.88,91.1,91.88,2223.0
2018-11-13 11:05:00,91.77,92.13,91.73,91.82,8907.0,91.77,92.13,91.73,91.82,8907.0
2018-11-13 11:10:00,91.97,92.25,91.89,92.19,12821.0,91.97,92.25,91.89,92.19,12821.0
2018-11-13 11:15:00,92.24,92.54,92.13,92.48,10223.0,92.24,92.54,92.13,92.48,10223.0
2018-11-13 11:20:00,92.65,92.65,91.96,92.07,3100.0,92.65,92.65,91.96,92.07,3100.0
2018-11-13 11:25:00,92.09,92.24,92.03,92.16,6013.0,92.09,92.24,92.03,92.16,6013.0
2018-11-13 11:30:00,92.13,92.19,91.99,92.19,5885.0,92.13,92.19,91.99,92.19,5885.0
2018-11-13 11:35:00,92.29,92.29,91.88,91.89,4390.0,92.29,92.29,91.88,91.89,4390.0
2018-11-13 11:40:00,91.81,92.27,91.8,92.27,2850.0,91.81,92.27,91.8,92.27,2850.0
2018-11-13 11:45:00,92.27,92.41,92.08,92.39,5183.0,92.27,92.41,92.08,92.39,5183.0
2018-11-13 11:50:00,92.38,92.49,92.05,92.06,4049.0,92.38,92.49,92.05,92.06,4049.0
2018-11-13 11:55:00,92.06,92.13,91.78,91.98,7454.0,92.06,92.13,91.78,91.98,7454.0
2018-11-13 12:00:00,92.02,92.16,91.89,91.94,5917.0,92.02,92.16,91.89,91.94,5917.0
2018-11-13 12:05:00,92.0,92.05,91.8,91.92,6921.0,92.0,92.05,91.8,91.92,6921.0
2018-11-13 12:10:00,91.91,92.3,91.88,92.25,5900.0,91.91,92.3,91.88,92.25,5900.0
2018-11-13 12:15:00,92.3,92.37,92.06,92.25,9729.0,92.3,92.37,92.06,92.25,9729.0
2018-11-13 12:20:00,92.28,92.32,92.17,92.17,4524.0,92.28,92.32,92.17,92.17,4524.0
2018-11-13 12:25:00,92.17,92.24,92.09,92.09,3600.0,92.17,92.24,92.09,92.09,3600.0
2018-11-13 12:30:00,92.04,92.04,91.81,91.91,3417.0,92.04,92.04,91.81,91.91,3417.0
2018-11-13 12:35:00,91.89,91.89,91.66,91.74,2200.0,91.89,91.89,91.66,91.74,2200.0
2018-11-13 12:40:00,91.73,91.76,91.52,91.66,13000.0,91.73,91.76,91.52,91.66,13000.0
2018-11-13 12:45:00,91.64,91.77,91.54,91.65,4485.0,91.64,91.77,91.54,91.65,4485.0
2018-11-13 12:50:00,91.75,92.02,91.64,91.95,17897.0,91.75,92.02,91.64,91.95,17897.0
2018-11-13 12:55:00,91.81,91.81,91.65,91.65,3600.0,91.81,91.81,91.65,91.65,3600.0
2018-11-13 13:00:00,91.72,92.0,91.72,91.98,3300.0,91.72,92.0,91.72,91.98,3300.0
2018-11-13 13:05:00,91.91,92.03,91.76,91.93,4900.0,91.91,92.03,91.76,91.93,4900.0
2018-11-13 13:10:00,91.87,91.88,91.55,91.63,3900.0,91.87,91.88,91.55,91.63,3900.0
2018-11-13 13:15:00,91.64,91.68,91.58,91.63,1300.0,91.64,91.68,91.58,91.63,1300.0
2018-11-13 13:20:00,91.65,91.85,91.62,91.85,4090.0,91.65,91.85,91.62,91.85,4090.0
2018-11-13 13:25:00,91.8,91.8,91.39,91.46,8552.0,91.8,91.8,91.39,91.46,8552.0
2018-11-13 13:30:00,91.42,91.64,91.37,91.57,2842.0,91.42,91.64,91.37,91.57,2842.0
2018-11-13 13:35:00,91.53,91.71,91.52,91.71,1974.0,91.53,91.71,91.52,91.71,1974.0
2018-11-13 13:40:00,91.64,91.72,91.5,91.5,3393.0,91.64,91.72,91.5,91.5,3393.0
2018-11-13 13:45:00,91.55,91.69,91.26,91.26,4107.0,91.55,91.69,91.26,91.26,4107.0
2018-11-13 13:50:00,91.36,91.48,91.35,91.35,3161.0,91.36,91.48,91.35,91.35,3161.0
2018-11-13 13:55:00,91.34,91.39,91.15,91.15,3541.0,91.34,91.39,91.15,91.15,3541.0
2018-11-13 14:00:00,91.14,91.2,91.0,91.08,2327.0,91.14,91.2,91.0,91.08,2327.0
2018-11-13 14:05:00,91.14,91.14,91.0,91.04,3059.0,91.14,91.14,91.0,91.04,3059.0
2018-11-13 14:10:00,91.03,91.56,91.0,91.23,28115.0,91.03,91.56,91.0,91.23,28115.0
2018-11-13 14:15:00,91.12,91.18,90.97,91.02,2435.0,91.12,91.18,90.97,91.02,2435.0
2018-11-13 14:20:00,91.07,91.07,90.71,90.8,4613.0,91.07,91.07,90.71,90.8,4613.0
2018-11-13 14:25:00,90.89,90.96,90.75,90.92,5038.0,90.89,90.96,90.75,90.92,5038.0
2018-11-13 14:30:00,90.95,90.95,90.5,90.67,7571.0,90.95,90.95,90.5,90.67,7571.0
2018-11-13 14:35:00,90.62,90.82,90.5,90.65,5001.0,90.62,90.82,90.5,90.65,5001.0
2018-11-13 14:40:00,90.7,90.72,90.44,90.53,4600.0,90.7,90.72,90.44,90.53,4600.0
2018-11-13 14:45:00,90.44,90.66,90.41,90.62,3978.0,90.44,90.66,90.41,90.62,3978.0
2018-11-13 14:50:00,90.56,90.7,90.49,90.57,3300.0,90.56,90.7,90.49,90.57,3300.0
2018-11-13 14:55:00,90.52,90.75,90.5,90.66,5802.0,90.52,90.75,90.5,90.66,5802.0
2018-11-13 15:00:00,90.55,90.89,90.55,90.8,6154.0,90.55,90.89,90.55,90.8,6154.0
2018-11-13 15:05:00,90.89,90.89,90.61,90.75,5932.0,90.89,90.89,90.61,90.75,5932.0
2018-11-13 15:10:00,90.8,90.86,90.66,90.73,4470.0,90.8,90.86,90.66,90.73,4470.0
2018-11-13 15:15:00,90.7,90.79,90.42,90.57,4854.0,90.7,90.79,90.42,90.57,4854.0
2018-11-13 15:20:00,90.61,90.66,90.47,90.52,7400.0,90.61,90.66,90.47,90.52,7400.0
2018-11-13 15:25:00,90.55,90.77,90.55,90.67,6250.0,90.55,90.77,90.55,90.67,6250.0
2018-11-13 15:30:00,90.69,90.77,90.45,90.45,8098.0,90.69,90.77,90.45,90.45,8098.0
2018-11-13 15:35:00,90.43,90.86,90.43,90.68,13504.0,90.43,90.86,90.43,90.68,13504.0
2018-11-13 15:40:00,90.72,90.76,90.59,90.7,9585.0,90.72,90.76,90.59,90.7,9585.0
2018-11-13 15:45:00,90.69,90.76,90.62,90.71,14451.0,90.69,90.76,90.62,90.71,14451.0
2018-11-13 15:50:00,90.72,90.79,90.68,90.73,24458.0,90.72,90.79,90.68,90.73,24458.0
2018-11-13 15:55:00,90.74,90.74,90.48,90.54,36654.0,90.74,90.74,90.48,90.54,36654.0
2018-11-14 09:30:00,91.24,92.99,91.24,91.77,12728.0,91.24,92.99,91.24,91.77,12728.0
2018-11-14 09:35:00,91.72,92.49,91.72,92.39,3760.0,91.72,92.49,91.72,92.39,3760.0
2018-11-14 09:40:00,92.02,92.53,91.95,92.07,3000.0,92.02,92.53,91.95,92.07,3000.0
2018-11-14 09:45:00,92.21,92.37,91.61,91.76,13065.0,92.21,92.37,91.61,91.76,13065.0
2018-11-14 09:50:00,91.73,91.83,90.86,90.87,7728.0,91.73,91.83,90.86,90.87,7728.0
2018-11-14 09:55:00,91.06,91.5,90.61,90.61,14971.0,91.06,91.5,90.61,90.61,14971.0
2018-11-14 10:00:00,90.94,91.2,90.86,91.07,8566.0,90.94,91.2,90.86,91.07,8566.0
2018-11-14 10:05:00,90.88,91.46,90.86,90.99,6835.0,90.88,91.46,90.86,90.99,6835.0
2018-11-14 10:10:00,90.89,91.23,90.67,91.22,1410.0,90.89,91.23,90.67,91.22,1410.0
2018-11-14 10:15:00,91.02,91.02,90.6,90.7,7191.0,91.02,91.02,90.6,90.7,7191.0
2018-11-14 10:20:00,90.79,90.82,90.55,90.7,3496.0,90.79,90.82,90.55,90.7,3496.0
2018-11-14 10:25:00,90.64,90.8,90.18,90.79,11165.0,90.64,90.8,90.18,90.79,11165.0
2018-11-14 10:30:00,90.79,91.34,90.7,91.34,10252.0,90.79,91.34,90.7,91.34,10252.0
2018-11-14 10:35:00,91.33,91.33,90.86,90.86,5420.0,91.33,91.33,90.86,90.86,5420.0
2018-11-14 10:40:00,90.82,90.98,90.68,90.98,10014.0,90.82,90.98,90.68,90.98,10014.0
2018-11-14 10:45:00,90.84,91.12,90.71,90.88,7900.0,90.84,91.12,90.71,90.88,7900.0
2018-11-14 10:50:00,90.83,90.93,90.3,90.45,9688.0,90.83,90.93,90.3,90.45,9688.0
2018-11-14 10:55:00,90.35,90.53,90.21,90.49,3861.0,90.35,90.53,90.21,90.49,3861.0
2018-11-14 11:00:00,90.57,90.57,90.04,90.04,6415.0,90.57,90.57,90.04,90.04,6415.0
2018-11-14 11:05:00,90.01,90.08,89.7,89.76,9321.0,90.01,90.08,89.7,89.76,9321.0
2018-11-14 11:10:00,89.85,90.13,89.8,89.82,6861.0,89.85,90.13,89.8,89.82,6861.0
2018-11-14 11:15:00,89.84,90.14,89.84,90.13,2439.0,89.84,90.14,89.84,90.13,2439.0
2018-11-14 11:20:00,90.13,90.25,89.77,89.95,9121.0,90.13,90.25,89.77,89.95,9121.0
2018-11-14 11:25:00,89.96,89.96,89.57,89.57,2920.0,89.96,89.96,89.57,89.57,2920.0
2018-11-14 11:30:00,89.6,89.76,89.52,89.64,3498.0,89.6,89.76,89.52,89.64,3498.0
2018-11-14 11:35:00,89.7,89.8,89.42,89.42,3200.0,89.7,89.8,89.42,89.42,3200.0
2018-11-14 11:40:00,89.46,89.53,89.25,89.29,16992.0,89.46,89.53,89.25,89.29,16992.0
2018-11-14 11:45:00,89.35,89.52,89.2,89.36,3961.0,89.35,89.52,89.2,89.36,3961.0
2018-11-14 11:50:00,89.41,89.66,89.28,89.48,7185.0,89.41,89.66,89.28,89.48,7185.0
2018-11-14 11:55:00,89.48,89.99,89.48,89.86,4063.0,89.48,89.99,89.48,89.86,4063.0
2018-11-14 12:00:00,89.97,90.04,89.6,89.61,5699.0,89.97,90.04,89.6,89.61,5699.0
2018-11-14 12:05:00,89.63,89.63,89.33,89.39,16810.0,89.63,89.63,89.33,89.39,16810.0
2018-11-14 12:10:00,89.25,89.3,89.12,89.13,11955.0,89.25,89.3,89.12,89.13,11955.0
2018-11-14 12:15:00,89.24,89.91,89.21,89.75,4993.0,89.24,89.91,89.21,89.75,4993.0
2018-11-14 12:20:00,89.83,90.07,89.81,90.07,2182.0,89.83,90.07,89.81,90.07,2182.0
2018-11-14 12:25:00,90.02,90.1,89.86,89.98,5181.0,90.02,90.1,89.86,89.98,5181.0
2018-11-14 12:30:00,89.98,90.01,89.63,89.64,5192.0,89.98,90.01,89.63,89.64,5192.0
2018-11-14 12:35:00,89.64,89.67,89.25,89.31,3501.0,89.64,89.67,89.25,89.31,3501.0
2018-11-14 12:40:00,89.38,89.43,89.22,89.29,11444.0,89.38,89.43,89.22,89.29,11444.0
2018-11-14 12:45:00,89.25,89.39,89.15,89.25,4825.0,89.25,89.39,89.15,89.25,4825.0
2018-11-14 12:50:00,89.33,89.42,89.23,89.34,5150.0,89.33,89.42,89.23,89.34,5150.0
2018-11-14 12:55:00,89.3,89.37,89.2,89.2,1394.0,89.3,89.37,89.2,89.2,1394.0
2018-11-14 13:00:00,89.21,89.4,89.18,89.38,5033.0,89.21,89.4,89.18,89.38,5033.0
2018-11-14 13:05:00,89.34,89.43,89.22,89.34,2836.0,89.34,89.43,89.22,89.34,2836.0
2018-11-14 13:10:00,89.35,89.42,89.1,89.37,8865.0,89.35,89.42,89.1,89.37,8865.0
2018-11-14 13:15:00,89.36,89.59,89.31,89.59,4647.0,89.36,89.59,89.31,89.59,4647.0
2018-11-14 13:20:00,89.51,89.51,89.34,89.36,1300.0,89.51,89.51,89.34,89.36,1300.0
2018-11-14 13:25:00,89.37,89.49,89.21,89.26,6095.0,89.37,89.49,89.21,89.26,6095.0
2018-11-14 13:30:00,89.21,89.32,89.06,89.17,3471.0,89.21,89.32,89.06,89.17,3471.0
2018-11-14 13:35:00,89.17,89.23,89.12,89.23,4439.0,89.17,89.23,89.12,89.23,4439.0
2018-11-14 13:40:00,89.25,89.26,89.02,89.02,3615.0,89.25,89.26,89.02,89.02,3615.0
2018-11-14 13:45:00,89.08,89.16,89.01,89.01,4267.0,89.08,89.16,89.01,89.01,4267.0
2018-11-14 13:50:00,89.0,89.1,88.99,89.07,2825.0,89.0,89.1,88.99,89.07,2825.0
2018-11-14 13:55:00,89.09,89.17,89.03,89.17,2700.0,89.09,89.17,89.03,89.17,2700.0
2018-11-14 14:00:00,89.12,89.12,88.52,88.52,6319.0,89.12,89.12,88.52,88.52,6319.0
2018-11-14 14:05:00,88.54,88.62,88.5,88.59,1504.0,88.54,88.62,88.5,88.59,1504.0
2018-11-14 14:10:00,88.58,88.87,88.36,88.85,9685.0,88.58,88.87,88.36,88.85,9685.0
2018-11-14 14:15:00,89.05,89.72,89.05,89.57,8570.0,89.05,89.72,89.05,89.57,8570.0
2018-11-14 14:20:00,89.55,89.57,89.26,89.26,2699.0,89.55,89.57,89.26,89.26,2699.0
2018-11-14 14:25:00,89.37,89.43,89.17,89.4,3642.0,89.37,89.43,89.17,89.4,3642.0
2018-11-14 14:30:00,89.23,89.8,89.14,89.69,10772.0,89.23,89.8,89.14,89.69,10772.0
2018-11-14 14:35:00,89.72,89.9,89.63,89.68,3801.0,89.72,89.9,89.63,89.68,3801.0
2018-11-14 14:40:00,89.61,89.67,89.37,89.5,2810.0,89.61,89.67,89.37,89.5,2810.0
2018-11-14 14:45:00,89.56,89.67,89.5,89.63,1900.0,89.56,89.67,89.5,89.63,1900.0
2018-11-14 14:50:00,89.73,89.9,89.68,89.9,2630.0,89.73,89.9,89.68,89.9,2630.0
2018-11-14 14:55:00,89.97,90.13,89.97,90.13,2069.0,89.97,90.13,89.97,90.13,2069.0
2018-11-14 15:00:00,90.06,90.16,89.98,90.07,3044.0,90.06,90.16,89.98,90.07,3044.0
2018-11-14 15:05:00,90.06,90.42,90.04,90.37,3269.0,90.06,90.42,90.04,90.37,3269.0
2018-11-14 15:10:00,90.37,90.46,90.23,90.46,4619.0,90.37,90.46,90.23,90.46,4619.0
2018-11-14 15:15:00,90.5,90.51,90.33,90.51,2924.0,90.5,90.51,90.33,90.51,2924.0
2018-11-14 15:20:00,90.44,90.44,90.24,90.35,3366.0,90.44,90.44,90.24,90.35,3366.0
2018-11-14 15:25:00,90.34,90.36,90.19,90.31,3689.0,90.34,90.36,90.19,90.31,3689.0
2018-11-14 15:30:00,90.32,90.33,89.97,89.97,6800.0,90.32,90.33,89.97,89.97,6800.0
2018-11-14 15:35:00,89.94,90.07,89.9,89.98,8000.0,89.94,90.07,89.9,89.98,8000.0
2018-11-14 15:40:00,89.98,90.07,89.89,89.92,4871.0,89.98,90.07,89.89,89.92,4871.0
2018-11-14 15:45:00,89.95,90.03,89.8,89.81,12357.0,89.95,90.03,89.8,89.81,12357.0
2018-11-14 15:50:00,89.82,89.88,89.41,89.48,16008.0,89.82,89.88,89.41,89.48,16008.0
2018-11-14 15:55:00,89.48,89.71,89.32,89.65,36057.0,89.48,89.71,89.32,89.65,36057.0
2018-11-15 09:30:00,89.53,89.79,89.4,89.61,3954.0,89.53,89.79,89.4,89.61,3954.0
2018-11-15 09:35:00,89.82,91.17,89.82,91.17,4843.0,89.82,91.17,89.82,91.17,4843.0
2018-11-15 09:40:00,90.61,90.71,90.06,90.17,7254.0,90.61,90.71,90.06,90.17,7254.0
2018-11-15 09:45:00,90.26,90.4,90.12,90.35,5439.0,90.26,90.4,90.12,90.35,5439.0
2018-11-15 09:50:00,90.35,90.35,89.61,89.78,4132.0,90.35,90.35,89.61,89.78,4132.0
2018-11-15 09:55:00,89.88,89.91,89.25,89.25,6031.0,89.88,89.91,89.25,89.25,6031.0
2018-11-15 10:00:00,89.2,89.52,89.08,89.29,3700.0,89.2,89.52,89.08,89.29,3700.0
2018-11-15 10:05:00,89.23,89.23,89.0,89.06,1460.0,89.23,89.23,89.0,89.06,1460.0
2018-11-15 10:10:00,89.14,89.22,88.76,89.14,4286.0,89.14,89.22,88.76,89.14,4286.0
2018-11-15 10:15:00,89.26,89.31,88.89,89.19,7843.0,89.26,89.31,88.89,89.19,7843.0
2018-11-15 10:20:00,89.13,89.46,89.06,89.06,3632.0,89.13,89.46,89.06,89.06,3632.0
2018-11-15 10:25:00,88.99,89.03,88.82,88.94,3374.0,88.99,89.03,88.82,88.94,3374.0
2018-11-15 10:30:00,88.95,88.98,88.52,88.53,5045.0,88.95,88.98,88.52,88.53,5045.0
2018-11-15 10:35:00,88.45,88.67,88.01,88.67,9087.0,88.45,88.67,88.01,88.67,9087.0
2018-11-15 10:40:00,88.69,89.05,88.68,88.86,4550.0,88.69,89.05,88.68,88.86,4550.0
2018-11-15 10:45:00,88.91,89.16,88.91,89.1,1670.0,88.91,89.16,88.91,89.1,1670.0
2018-11-15 10:50:00,89.28,89.47,89.13,89.47,2500.0,89.28,89.47,89.13,89.47,2500.0
2018-11-15 10:55:00,89.47,89.62,89.28,89.28,6998.0,89.47,89.62,89.28,89.28,6998.0
2018-11-15 11:00:00,89.24,89.79,88.87,89.78,8744.0,89.24,89.79,88.87,89.78,8744.0
2018-11-15 11:05:00,89.84,89.86,89.5,89.6,3271.0,89.84,89.86,89.5,89.6,3271.0
2018-11-15 11:10:00,89.64,89.82,89.46,89.73,4299.0,89.64,89.82,89.46,89.73,4299.0
2018-11-15 11:15:00,89.78,89.98,89.75,89.84,3648.0,89.78,89.98,89.75,89.84,3648.0
2018-11-15 11:20:00,89.96,90.38,89.8,90.33,7066.0,89.96,90.38,89.8,90.33,7066.0
2018-11-15 11:25:00,90.26,90.45,90.04,90.13,2386.0,90.26,90.45,90.04,90.13,2386.0
2018-11-15 11:30:00,90.24,90.51,90.21,90.51,2900.0,90.24,90.51,90.21,90.51,2900.0
2018-11-15 11:35:00,90.54,90.7,90.44,90.57,5351.0,90.54,90.7,90.44,90.57,5351.0
2018-11-15 11:40:00,90.51,90.85,90.48,90.64,3239.0,90.51,90.85,90.48,90.64,3239.0
2018-11-15 11:45:00,90.49,90.62,90.43,90.46,2387.0,90.49,90.62,90.43,90.46,2387.0
2018-11-15 11:50:00,90.5,90.69,90.43,90.69,4693.0,90.5,90.69,90.43,90.69,4693.0
2018-11-15 11:55:00,90.61,90.83,90.56,90.66,2500.0,90.61,90.83,90.56,90.66,2500.0
2018-11-15 12:00:00,90.74,90.77,90.55,90.7,3237.0,90.74,90.77,90.55,90.7,3237.0
2018-11-15 12:05:00,90.73,90.84,90.46,90.52,4831.0,90.73,90.84,90.46,90.52,4831.0
2018-11-15 12:10:00,90.43,90.43,90.09,90.17,3548.0,90.43,90.43,90.09,90.17,3548.0
2018-11-15 12:15:00,90.14,90.14,89.88,90.11,2129.0,90.14,90.14,89.88,90.11,2129.0
2018-11-15 12:20:00,90.07,90.25,90.04,90.25,5097.0,90.07,90.25,90.04,90.25,5097.0
2018-11-15 12:25:00,90.23,90.49,90.12,90.42,2912.0,90.23,90.49,90.12,90.42,2912.0
2018-11-15 12:30:00,90.44,90.5,90.31,90.48,2800.0,90.44,90.5,90.31,90.48,2800.0
2018-11-15 12:35:00,90.55,90.83,90.52,90.83,3427.0,90.55,90.83,90.52,90.83,3427.0
2018-11-15 12:40:00,90.88,90.88,90.54,90.54,2800.0,90.88,90.88,90.54,90.54,2800.0
2018-11-15 12:45:00,90.54,90.57,90.33,90.45,2900.0,90.54,90.57,90.33,90.45,2900.0
2018-11-15 12:50:00,90.54,90.68,90.44,90.47,3983.0,90.54,90.68,90.44,90.47,3983.0
2018-11-15 12:55:00,90.43,90.5,90.28,90.5,4281.0,90.43,90.5,90.28,90.5,4281.0
2018-11-15 13:00:00,90.43,90.63,90.36,90.46,2881.0,90.43,90.63,90.36,90.46,2881.0
2018-11-15 13:05:00,90.48,90.49,90.26,90.27,1120.0,90.48,90.49,90.26,90.27,1120.0
2018-11-15 13:10:00,90.31,90.53,90.29,90.43,9314.0,90.31,90.53,90.29,90.43,9314.0
2018-11-15 13:15:00,90.5,90.94,90.45,90.94,10611.0,90.5,90.94,90.45,90.94,10611.0
2018-11-15 13:20:00,90.95,91.24,90.95,91.18,7509.0,90.95,91.24,90.95,91.18,7509.0
2018-11-15 13:25:00,91.29,91.47,91.16,91.37,4735.0,91.29,91.47,91.16,91.37,4735.0
2018-11-15 13:30:00,91.45,91.68,91.45,91.68,6250.0,91.45,91.68,91.45,91.68,6250.0
2018-11-15 13:35:00,91.64,91.73,91.52,91.53,6867.0,91.64,91.73,91.52,91.53,6867.0
2018-11-15 13:40:00,91.48,91.63,91.43,91.6,2871.0,91.48,91.63,91.43,91.6,2871.0
2018-11-15 13:45:00,91.6,91.89,91.55,91.55,6049.0,91.6,91.89,91.55,91.55,6049.0
2018-11-15 13:50:00,91.65,91.72,91.52,91.68,7101.0,91.65,91.72,91.52,91.68,7101.0
2018-11-15 13:55:00,91.7,91.84,91.68,91.76,5247.0,91.7,91.84,91.68,91.76,5247.0
2018-11-15 14:00:00,91.8,91.96,91.75,91.87,4650.0,91.8,91.96,91.75,91.87,4650.0
2018-11-15 14:05:00,91.83,92.14,91.83,91.96,8071.0,91.83,92.14,91.83,91.96,8071.0
2018-11-15 14:10:00,91.98,92.03,91.85,91.88,3548.0,91.98,92.03,91.85,91.88,3548.0
2018-11-15 14:15:00,91.91,91.93,91.74,91.85,5009.0,91.91,91.93,91.74,91.85,5009.0
2018-11-15 14:20:00,91.81,91.94,91.75,91.79,5212.0,91.81,91.94,91.75,91.79,5212.0
2018-11-15 14:25:00,91.78,92.15,91.76,92.12,7802.0,91.78,92.15,91.76,92.12,7802.0
2018-11-15 14:30:00,92.17,92.43,92.12,92.29,8118.0,92.17,92.43,92.12,92.29,8118.0
2018-11-15 14:35:00,92.24,92.26,92.05,92.06,4550.0,92.24,92.26,92.05,92.06,4550.0
2018-11-15 14:40:00,92.09,92.24,92.0,92.23,4797.0,92.09,92.24,92.0,92.23,4797.0
2018-11-15 14:45:00,92.26,92.38,92.23,92.23,7554.0,92.26,92.38,92.23,92.23,7554.0
2018-11-15 14:50:00,92.21,92.21,91.9,91.99,5300.0,92.21,92.21,91.9,91.99,5300.0
2018-11-15 14:55:00,91.95,91.99,91.84,91.97,8129.0,91.95,91.99,91.84,91.97,8129.0
2018-11-15 15:00:00,91.91,91.93,91.21,91.4,10434.0,91.91,91.93,91.21,91.4,10434.0
2018-11-15 15:05:00,91.46,91.8,91.45,91.78,10695.0,91.46,91.8,91.45,91.78,10695.0
2018-11-15 15:10:00,91.74,91.95,91.68,91.95,9973.0,91.74,91.95,91.68,91.95,9973.0
2018-11-15 15:15:00,91.95,91.98,91.61,91.63,11926.0,91.95,91.98,91.61,91.63,11926.0
2018-11-15 15:20:00,91.63,91.68,91.43,91.56,15298.0,91.63,91.68,91.43,91.56,15298.0
2018-11-15 15:25:00,91.58,91.87,91.58,91.7,5719.0,91.58,91.87,91.58,91.7,5719.0
2018-11-15 15:30:00,91.64,92.06,91.63,91.96,14126.0,91.64,92.06,91.63,91.96,14126.0
2018-11-15 15:35:00,91.96,92.33,91.96,92.3,29410.0,91.96,92.33,91.96,92.3,29410.0
2018-11-15 15:40:00,92.28,92.34,92.05,92.17,18639.0,92.28,92.34,92.05,92.17,18639.0
2018-11-15 15:45:00,92.17,92.25,92.11,92.2,26432.0,92.17,92.25,92.11,92.2,26432.0
2018-11-15 15:50:00,92.19,92.76,92.19,92.76,23535.0,92.19,92.76,92.19,92.76,23535.0
2018-11-15 15:55:00,92.66,92.71,92.18,92.42,59887.0,92.66,92.71,92.18,92.42,59887.0
2018-11-16 09:30:00,91.77,91.81,90.5,90.87,18400.0,91.77,91.81,90.5,90.87,18400.0
2018-11-16 09:35:00,91.76,91.76,91.18,91.25,2200.0,91.76,91.76,91.18,91.25,2200.0
2018-11-16 09:40:00,91.27,91.54,90.93,91.3,6542.0,91.27,91.54,90.93,91.3,6542.0
2018-11-16 09:45:00,91.49,92.1,91.37,92.1,3415.0,91.49,92.1,91.37,92.1,3415.0
2018-11-16 09:50:00,92.2,93.27,91.9,93.26,6649.0,92.2,93.27,91.9,93.26,6649.0
2018-11-16 09:55:00,93.05,93.23,92.7,92.94,10737.0,93.05,93.23,92.7,92.94,10737.0
2018-11-16 10:00:00,92.92,93.26,92.66,93.02,6763.0,92.92,93.26,92.66,93.02,6763.0
2018-11-16 10:05:00,93.23,93.33,92.26,92.75,10861.0,93.23,93.33,92.26,92.75,10861.0
2018-11-16 10:10:00,92.62,93.25,92.55,93.07,6614.0,92.62,93.25,92.55,93.07,6614.0
2018-11-16 10:15:00,93.14,93.27,92.87,92.92,5883.0,93.14,93.27,92.87,92.92,5883.0
2018-11-16 10:20:00,92.76,93.25,92.72,93.22,6158.0,92.76,93.25,92.72,93.22,6158.0
2018-11-16 10:25:00,93.15,93.57,93.15,93.46,11209.0,93.15,93.57,93.15,93.46,11209.0
2018-11-16 10:30:00,93.31,93.47,93.27,93.3,5300.0,93.31,93.47,93.27,93.3,5300.0
2018-11-16 10:35:00,93.34,93.34,93.1,93.28,6806.0,93.34,93.34,93.1,93.28,6806.0
2018-11-16 10:40:00,93.31,93.31,92.77,92.77,16964.0,93.31,93.31,92.77,92.77,16964.0
2018-11-16 10:45:00,92.71,92.71,92.4,92.48,2261.0,92.71,92.71,92.4,92.48,2261.0
2018-11-16 10:50:00,92.42,92.42,92.11,92.24,4760.0,92.42,92.42,92.11,92.24,4760.0
2018-11-16 10:55:00,92.33,92.33,92.0,92.02,2548.0,92.33,92.33,92.0,92.02,2548.0
2018-11-16 11:00:00,92.05,92.22,92.01,92.14,4775.0,92.05,92.22,92.01,92.14,4775.0
2018-11-16 11:05:00,92.14,92.15,91.82,91.94,3500.0,92.14,92.15,91.82,91.94,3500.0
2018-11-16 11:10:00,91.92,91.92,91.59,91.59,2750.0,91.92,91.92,91.59,91.59,2750.0
2018-11-16 11:15:00,91.59,91.83,91.59,91.72,3221.0,91.59,91.83,91.59,91.72,3221.0
2018-11-16 11:20:00,91.65,91.76,91.56,91.66,1863.0,91.65,91.76,91.56,91.66,1863.0
2018-11-16 11:25:00,91.65,92.12,91.61,91.91,7501.0,91.65,92.12,91.61,91.91,7501.0
2018-11-16 11:30:00,91.84,91.84,91.35,91.35,1169.0,91.84,91.84,91.35,91.35,1169.0
2018-11-16 11:35:00,91.35,91.69,91.35,91.59,4059.0,91.35,91.69,91.35,91.59,4059.0
2018-11-16 11:40:00,91.55,91.56,91.4,91.42,2353.0,91.55,91.56,91.4,91.42,2353.0
2018-11-16 11:45:00,91.55,91.59,91.2,91.2,14179.0,91.55,91.59,91.2,91.2,14179.0
2018-11-16 11:50:00,91.23,91.35,90.83,90.94,27540.0,91.23,91.35,90.83,90.94,27540.0
2018-11-16 11:55:00,90.99,91.04,90.81,90.88,16196.0,90.99,91.04,90.81,90.88,16196.0
2018-11-16 12:00:00,90.92,90.93,90.17,90.36,9135.0,90.92,90.93,90.17,90.36,9135.0
2018-11-16 12:05:00,90.44,90.78,90.44,90.78,3200.0,90.44,90.78,90.44,90.78,3200.0
2018-11-16 12:10:00,90.78,90.9,90.78,90.8,1800.0,90.78,90.9,90.78,90.8,1800.0
2018-11-16 12:15:00,90.8,90.81,90.66,90.72,1975.0,90.8,90.81,90.66,90.72,1975.0
2018-11-16 12:20:00,90.71,90.8,90.66,90.76,2684.0,90.71,90.8,90.66,90.76,2684.0
2018-11-16 12:25:00,90.69,90.72,90.56,90.56,2141.0,90.69,90.72,90.56,90.56,2141.0
2018-11-16 12:30:00,90.51,90.74,90.42,90.74,4169.0,90.51,90.74,90.42,90.74,4169.0
2018-11-16 12:35:00,91.0,91.4,90.99,91.39,2435.0,91.0,91.4,90.99,91.39,2435.0
2018-11-16 12:40:00,91.59,91.8,91.52,91.77,1697.0,91.59,91.8,91.52,91.77,1697.0
2018-11-16 12:45:00,91.77,92.02,91.77,91.92,2300.0,91.77,92.02,91.77,91.92,2300.0
2018-11-16 12:50:00,91.83,91.9,91.63,91.63,3609.0,91.83,91.9,91.63,91.63,3609.0
2018-11-16 12:55:00,91.62,91.83,91.59,91.78,7152.0,91.62,91.83,91.59,91.78,7152.0
2018-11-16 13:00:00,91.83,91.87,91.62,91.77,2500.0,91.83,91.87,91.62,91.77,2500.0
2018-11-16 13:05:00,91.57,91.57,91.37,91.4,2418.0,91.57,91.57,91.37,91.4,2418.0
2018-11-16 13:10:00,91.49,91.54,91.4,91.47,2884.0,91.49,91.54,91.4,91.47,2884.0
2018-11-16 13:15:00,91.5,91.66,91.5,91.61,1300.0,91.5,91.66,91.5,91.61,1300.0
2018-11-16 13:20:00,91.64,91.67,91.49,91.52,3699.0,91.64,91.67,91.49,91.52,3699.0
2018-11-16 13:25:00,91.55,91.55,91.45,91.45,2606.0,91.55,91.55,91.45,91.45,2606.0
2018-11-16 13:30:00,91.48,91.51,91.24,91.24,12796.0,91.48,91.51,91.24,91.24,12796.0
2018-11-16 13:35:00,91.3,91.41,91.27,91.34,3221.0,91.3,91.41,91.27,91.34,3221.0
2018-11-16 13:40:00,91.37,91.38,91.1,91.21,9006.0,91.37,91.38,91.1,91.21,9006.0
2018-11-16 13:45:00,91.24,91.4,91.15,91.34,3828.0,91.24,91.4,91.15,91.34,3828.0
2018-11-16 13:50:00,91.34,91.43,91.29,91.32,2731.0,91.34,91.43,91.29,91.32,2731.0
2018-11-16 13:55:00,91.39,91.59,91.34,91.39,2427.0,91.39,91.59,91.34,91.39,2427.0
2018-11-16 14:00:00,91.5,91.64,91.49,91.58,6741.0,91.5,91.64,91.49,91.58,6741.0
2018-11-16 14:05:00,91.62,91.63,91.44,91.51,3388.0,91.62,91.63,91.44,91.51,3388.0
2018-11-16 14:10:00,91.62,91.75,91.54,91.54,2528.0,91.62,91.75,91.54,91.54,2528.0
2018-11-16 14:15:00,91.46,91.78,91.44,91.78,2650.0,91.46,91.78,91.44,91.78,2650.0
2018-11-16 14:20:00,91.69,91.79,91.49,91.5,4162.0,91.69,91.79,91.49,91.5,4162.0
2018-11-16 14:25:00,91.51,91.63,91.35,91.63,4633.0,91.51,91.63,91.35,91.63,4633.0
2018-11-16 14:30:00,91.62,91.75,91.61,91.7,7879.0,91.62,91.75,91.61,91.7,7879.0
2018-11-16 14:35:00,91.74,92.0,91.73,92.0,5215.0,91.74,92.0,91.73,92.0,5215.0
2018-11-16 14:40:00,91.88,92.13,91.88,92.13,4500.0,91.88,92.13,91.88,92.13,4500.0
2018-11-16 14:45:00,92.13,92.27,92.13,92.27,3646.0,92.13,92.27,92.13,92.27,3646.0
2018-11-16 14:50:00,92.29,92.55,92.21,92.55,13740.0,92.29,92.55,92.21,92.55,13740.0
2018-11-16 14:55:00,92.62,92.62,92.48,92.54,3514.0,92.62,92.62,92.48,92.54,3514.0
2018-11-16 15:00:00,92.48,92.59,92.38,92.41,4870.0,92.48,92.59,92.38,92.41,4870.0
2018-11-16 15:05:00,92.34,92.51,92.33,92.41,4015.0,92.34,92.51,92.33,92.41,4015.0
2018-11-16 15:10:00,92.49,92.65,92.47,92.65,4740.0,92.49,92.65,92.47,92.65,4740.0
2018-11-16 15:15:00,92.65,92.8,92.63,92.8,4809.0,92.65,92.8,92.63,92.8,4809.0
2018-11-16 15:20:00,92.74,92.8,92.69,92.75,9093.0,92.74,92.8,92.69,92.75,9093.0
2018-11-16 15:25:00,92.78,92.83,92.66,92.66,10940.0,92.78,92.83,92.66,92.66,10940.0
2018-11-16 15:30:00,92.67,92.72,92.55,92.6,9042.0,92.67,92.72,92.55,92.6,9042.0
2018-11-16 15:35:00,92.59,92.73,92.57,92.68,24745.0,92.59,92.73,92.57,92.68,24745.0
2018-11-16 15:40:00,92.71,92.72,92.61,92.65,8053.0,92.71,92.72,92.61,92.65,8053.0
2018-11-16 15:45:00,92.69,92.71,92.45,92.5,30434.0,92.69,92.71,92.45,92.5,30434.0
2018-11-16 15:50:00,92.56,92.56,92.36,92.39,18493.0,92.56,92.56,92.36,92.39,18493.0
2018-11-16 15:55:00,92.39,92.45,92.3,92.44,44339.0,92.39,92.45,92.3,92.44,44339.0
2018-11-19 09:30:00,91.77,92.48,91.4,91.68,13728.0,91.77,92.48,91.4,91.68,13728.0
2018-11-19 09:35:00,91.7,91.71,90.62,90.63,18984.0,91.7,91.71,90.62,90.63,18984.0
2018-11-19 09:40:00,90.6,90.82,90.6,90.82,1057.0,90.6,90.82,90.6,90.82,1057.0
2018-11-19 09:45:00,90.54,91.03,89.57,89.63,12389.0,90.54,91.03,89.57,89.63,12389.0
2018-11-19 09:50:00,89.63,89.64,88.51,88.8,11611.0,89.63,89.64,88.51,88.8,11611.0
2018-11-19 09:55:00,88.67,88.79,87.71,88.52,21403.0,88.67,88.79,87.71,88.52,21403.0
2018-11-19 10:00:00,88.55,88.55,87.95,88.0,21176.0,88.55,88.55,87.95,88.0,21176.0
2018-11-19 10:05:00,87.85,87.94,87.02,87.17,26569.0,87.85,87.94,87.02,87.17,26569.0
2018-11-19 10:10:00,87.29,87.56,87.04,87.47,31787.0,87.29,87.56,87.04,87.47,31787.0
2018-11-19 10:15:00,87.5,88.18,87.42,87.73,15985.0,87.5,88.18,87.42,87.73,15985.0
2018-11-19 10:20:00,87.66,87.72,86.59,86.59,16612.0,87.66,87.72,86.59,86.59,16612.0
2018-11-19 10:25:00,86.65,86.82,86.33,86.54,80963.0,86.65,86.82,86.33,86.54,80963.0
2018-11-19 10:30:00,86.45,86.58,85.84,85.84,22571.0,86.45,86.58,85.84,85.84,22571.0
2018-11-19 10:35:00,85.9,86.33,85.9,86.18,20484.0,85.9,86.33,85.9,86.18,20484.0
2018-11-19 10:40:00,86.12,86.35,85.82,86.18,17565.0,86.12,86.35,85.82,86.18,17565.0
2018-11-19 10:45:00,86.17,86.36,86.14,86.26,12714.0,86.17,86.36,86.14,86.26,12714.0
2018-11-19 10:50:00,86.3,87.16,86.3,87.07,9844.0,86.3,87.16,86.3,87.07,9844.0
2018-11-19 10:55:00,87.16,87.44,87.11,87.38,21776.0,87.16,87.44,87.11,87.38,21776.0
2018-11-19 11:00:00,87.37,87.72,87.07,87.22,9318.0,87.37,87.72,87.07,87.22,9318.0
2018-11-19 11:05:00,87.2,87.56,87.09,87.09,4824.0,87.2,87.56,87.09,87.09,4824.0
2018-11-19 11:10:00,87.04,87.04,86.7,86.78,19806.0,87.04,87.04,86.7,86.78,19806.0
2018-11-19 11:15:00,86.78,86.78,86.3,86.5,13581.0,86.78,86.78,86.3,86.5,13581.0
2018-11-19 11:20:00,86.42,86.91,86.4,86.44,10288.0,86.42,86.91,86.4,86.44,10288.0
2018-11-19 11:25:00,86.42,86.43,86.01,86.26,7068.0,86.42,86.43,86.01,86.26,7068.0
2018-11-19 11:30:00,86.19,86.25,86.05,86.1,5726.0,86.19,86.25,86.05,86.1,5726.0
2018-11-19 11:35:00,86.21,86.26,86.0,86.01,7092.0,86.21,86.26,86.0,86.01,7092.0
2018-11-19 11:40:00,86.01,86.13,85.91,86.1,5830.0,86.01,86.13,85.91,86.1,5830.0
2018-11-19 11:45:00,86.13,86.18,85.57,85.57,17852.0,86.13,86.18,85.57,85.57,17852.0
2018-11-19 11:50:00,85.62,85.67,85.13,85.16,17009.0,85.62,85.67,85.13,85.16,17009.0
2018-11-19 11:55:00,85.19,85.26,85.0,85.09,36606.0,85.19,85.26,85.0,85.09,36606.0
2018-11-19 12:00:00,85.06,85.16,84.68,84.69,24720.0,85.06,85.16,84.68,84.69,24720.0
2018-11-19 12:05:00,84.66,84.78,84.42,84.68,10710.0,84.66,84.78,84.42,84.68,10710.0
2018-11-19 12:10:00,84.71,85.1,84.71,84.87,28492.0,84.71,85.1,84.71,84.87,28492.0
2018-11-19 12:15:00,84.89,85.1,84.84,85.04,10878.0,84.89,85.1,84.84,85.04,10878.0
2018-11-19 12:20:00,85.04,85.09,84.82,84.83,8198.0,85.04,85.09,84.82,84.83,8198.0
2018-11-19 12:25:00,84.8,85.05,84.72,85.02,7772.0,84.8,85.05,84.72,85.02,7772.0
2018-11-19 12:30:00,84.96,84.96,84.58,84.63,8897.0,84.96,84.96,84.58,84.63,8897.0
2018-11-19 12:35:00,84.7,85.08,84.66,85.01,18635.0,84.7,85.08,84.66,85.01,18635.0
2018-11-19 12:40:00,85.04,85.05,84.79,84.79,15976.0,85.04,85.05,84.79,84.79,15976.0
2018-11-19 12:45:00,84.76,84.78,84.56,84.65,7246.0,84.76,84.78,84.56,84.65,7246.0
2018-11-19 12:50:00,84.6,84.84,84.43,84.5,14803.0,84.6,84.84,84.43,84.5,14803.0
2018-11-19 12:55:00,84.43,84.5,84.32,84.38,15383.0,84.43,84.5,84.32,84.38,15383.0
2018-11-19 13:00:00,84.35,84.54,84.19,84.52,16484.0,84.35,84.54,84.19,84.52,16484.0
2018-11-19 13:05:00,84.56,84.85,84.35,84.39,15254.0,84.56,84.85,84.35,84.39,15254.0
2018-11-19 13:10:00,84.39,84.63,84.33,84.47,6225.0,84.39,84.63,84.33,84.47,6225.0
2018-11-19 13:15:00,84.42,84.52,84.23,84.52,8060.0,84.42,84.52,84.23,84.52,8060.0
2018-11-19 13:20:00,84.53,84.64,84.44,84.51,6642.0,84.53,84.64,84.44,84.51,6642.0
2018-11-19 13:25:00,84.5,84.59,84.4,84.48,5391.0,84.5,84.59,84.4,84.48,5391.0
2018-11-19 13:30:00,84.6,84.6,84.28,84.42,10168.0,84.6,84.6,84.28,84.42,10168.0
2018-11-19 13:35:00,84.5,85.02,84.5,85.02,4779.0,84.5,85.02,84.5,85.02,4779.0
2018-11-19 13:40:00,84.99,85.02,84.62,84.9,12920.0,84.99,85.02,84.62,84.9,12920.0
2018-11-19 13:45:00,84.96,85.0,84.84,84.93,5963.0,84.96,85.0,84.84,84.93,5963.0
2018-11-19 13:50:00,84.93,84.98,84.62,84.66,9926.0,84.93,84.98,84.62,84.66,9926.0
2018-11-19 13:55:00,84.7,84.76,84.47,84.47,7445.0,84.7,84.76,84.47,84.47,7445.0
2018-11-19 14:00:00,84.48,84.58,84.22,84.22,19841.0,84.48,84.58,84.22,84.22,19841.0
2018-11-19 14:05:00,84.22,84.58,84.16,84.53,11107.0,84.22,84.58,84.16,84.53,11107.0
2018-11-19 14:10:00,84.48,84.58,84.36,84.47,12402.0,84.48,84.58,84.36,84.47,12402.0
2018-11-19 14:15:00,84.51,84.72,84.36,84.58,6234.0,84.51,84.72,84.36,84.58,6234.0
2018-11-19 14:20:00,84.64,84.78,84.28,84.5,9328.0,84.64,84.78,84.28,84.5,9328.0
2018-11-19 14:25:00,84.52,84.63,84.33,84.42,10217.0,84.52,84.63,84.33,84.42,10217.0
2018-11-19 14:30:00,84.37,84.47,84.14,84.27,20820.0,84.37,84.47,84.14,84.27,20820.0
2018-11-19 14:35:00,84.24,84.32,84.09,84.32,14625.0,84.24,84.32,84.09,84.32,14625.0
2018-11-19 14:40:00,84.37,84.55,84.33,84.34,12240.0,84.37,84.55,84.33,84.34,12240.0
2018-11-19 14:45:00,84.36,84.51,84.12,84.46,10922.0,84.36,84.51,84.12,84.46,10922.0
2018-11-19 14:50:00,84.43,84.47,84.33,84.47,7643.0,84.43,84.47,84.33,84.47,7643.0
2018-11-19 14:55:00,84.5,84.5,84.33,84.37,12796.0,84.5,84.5,84.33,84.37,12796.0
2018-11-19 15:00:00,84.37,84.65,84.22,84.65,23433.0,84.37,84.65,84.22,84.65,23433.0
2018-11-19 15:05:00,84.61,84.77,84.58,84.6,12422.0,84.61,84.77,84.58,84.6,12422.0
2018-11-19 15:10:00,84.63,85.12,84.61,85.01,13402.0,84.63,85.12,84.61,85.01,13402.0
2018-11-19 15:15:00,85.0,85.03,84.69,84.77,18780.0,85.0,85.03,84.69,84.77,18780.0
2018-11-19 15:20:00,84.8,84.89,84.57,84.58,15239.0,84.8,84.89,84.57,84.58,15239.0
2018-11-19 15:25:00,84.61,84.76,84.55,84.71,18513.0,84.61,84.76,84.55,84.71,18513.0
2018-11-19 15:30:00,84.71,84.86,84.61,84.72,35657.0,84.71,84.86,84.61,84.72,35657.0
2018-11-19 15:35:00,84.69,84.78,84.52,84.55,24326.0,84.69,84.78,84.52,84.55,24326.0
2018-11-19 15:40:00,84.53,84.7,84.4,84.6,39557.0,84.53,84.7,84.4,84.6,39557.0
2018-11-19 15:45:00,84.6,84.62,84.41,84.52,53606.0,84.6,84.62,84.41,84.52,53606.0
2018-11-19 15:50:00,84.52,84.52,84.15,84.35,36477.0,84.52,84.52,84.15,84.35,36477.0
2018-11-19 15:55:00,84.35,84.8,84.32,84.76,129632.0,84.35,84.8,84.32,84.76,129632.0
2018-11-20 09:30:00,80.85,81.16,79.61,81.06,144129.0,80.85,81.16,79.61,81.06,144129.0
2018-11-20 09:35:00,81.15,83.1,80.91,83.06,47349.0,81.15,83.1,80.91,83.06,47349.0
2018-11-20 09:40:00,83.09,84.55,82.8,84.14,41764.0,83.09,84.55,82.8,84.14,41764.0
2018-11-20 09:45:00,84.16,84.44,83.42,84.04,37942.0,84.16,84.44,83.42,84.04,37942.0
2018-11-20 09:50:00,84.04,84.19,82.5,82.92,29222.0,84.04,84.19,82.5,82.92,29222.0
2018-11-20 09:55:00,82.86,82.92,82.15,82.8,36294.0,82.86,82.92,82.15,82.8,36294.0
2018-11-20 10:00:00,82.82,83.61,82.82,83.55,14266.0,82.82,83.61,82.82,83.55,14266.0
2018-11-20 10:05:00,83.61,83.62,82.58,82.85,40374.0,83.61,83.62,82.58,82.85,40374.0
2018-11-20 10:10:00,82.76,82.78,82.27,82.36,13999.0,82.76,82.78,82.27,82.36,13999.0
2018-11-20 10:15:00,82.35,83.72,82.16,83.69,32714.0,82.35,83.72,82.16,83.69,32714.0
2018-11-20 10:20:00,83.7,84.56,83.57,84.5,16709.0,83.7,84.56,83.57,84.5,16709.0
2018-11-20 10:25:00,84.42,85.23,84.39,85.2,42459.0,84.42,85.23,84.39,85.2,42459.0
2018-11-20 10:30:00,85.14,85.74,84.78,85.0,13225.0,85.14,85.74,84.78,85.0,13225.0
2018-11-20 10:35:00,85.13,85.91,85.13,85.76,36325.0,85.13,85.91,85.13,85.76,36325.0
2018-11-20 10:40:00,85.73,85.97,85.44,85.55,39173.0,85.73,85.97,85.44,85.55,39173.0
2018-11-20 10:45:00,85.54,85.81,85.04,85.48,16602.0,85.54,85.81,85.04,85.48,16602.0
2018-11-20 10:50:00,85.65,85.87,85.12,85.86,12059.0,85.65,85.87,85.12,85.86,12059.0
2018-11-20 10:55:00,86.0,86.55,86.0,86.5,22064.0,86.0,86.55,86.0,86.5,22064.0
2018-11-20 11:00:00,86.54,86.67,85.93,85.94,16265.0,86.54,86.67,85.93,85.94,16265.0
2018-11-20 11:05:00,85.89,86.55,85.89,86.2,8938.0,85.89,86.55,85.89,86.2,8938.0
2018-11-20 11:10:00,86.27,86.3,85.47,85.59,18883.0,86.27,86.3,85.47,85.59,18883.0
2018-11-20 11:15:00,85.51,85.52,84.9,84.9,23796.0,85.51,85.52,84.9,84.9,23796.0
2018-11-20 11:20:00,84.97,85.11,84.42,84.56,19463.0,84.97,85.11,84.42,84.56,19463.0
2018-11-20 11:25:00,84.51,84.72,84.42,84.44,20686.0,84.51,84.72,84.42,84.44,20686.0
2018-11-20 11:30:00,84.59,84.94,84.53,84.77,8795.0,84.59,84.94,84.53,84.77,8795.0
2018-11-20 11:35:00,84.88,85.88,84.88,85.63,16669.0,84.88,85.88,84.88,85.63,16669.0
2018-11-20 11:40:00,85.54,86.11,85.54,86.01,19359.0,85.54,86.11,85.54,86.01,19359.0
2018-11-20 11:45:00,86.03,86.17,85.54,85.62,22946.0,86.03,86.17,85.54,85.62,22946.0
2018-11-20 11:50:00,85.48,86.04,85.48,86.04,17125.0,85.48,86.04,85.48,86.04,17125.0
2018-11-20 11:55:00,86.06,86.26,85.76,86.07,10295.0,86.06,86.26,85.76,86.07,10295.0
2018-11-20 12:00:00,85.98,86.47,85.84,86.45,5667.0,85.98,86.47,85.84,86.45,5667.0
2018-11-20 12:05:00,86.55,86.55,85.96,86.19,6125.0,86.55,86.55,85.96,86.19,6125.0
2018-11-20 12:10:00,86.19,86.26,85.98,86.19,5107.0,86.19,86.26,85.98,86.19,5107.0
2018-11-20 12:15:00,86.09,86.09,85.72,85.85,5217.0,86.09,86.09,85.72,85.85,5217.0
2018-11-20 12:20:00,85.84,85.9,85.71,85.87,5425.0,85.84,85.9,85.71,85.87,5425.0
2018-11-20 12:25:00,85.91,86.4,85.91,86.12,10265.0,85.91,86.4,85.91,86.12,10265.0
2018-11-20 12:30:00,86.09,86.43,86.09,86.25,6441.0,86.09,86.43,86.09,86.25,6441.0
2018-11-20 12:35:00,86.28,86.39,86.09,86.12,6656.0,86.28,86.39,86.09,86.12,6656.0
2018-11-20 12:40:00,86.18,86.2,85.74,85.84,11298.0,86.18,86.2,85.74,85.84,11298.0
2018-11-20 12:45:00,85.84,85.84,85.23,85.4,16561.0,85.84,85.84,85.23,85.4,16561.0
2018-11-20 12:50:00,85.32,85.84,85.24,85.7,10003.0,85.32,85.84,85.24,85.7,10003.0
2018-11-20 12:55:00,85.67,85.76,85.46,85.66,8156.0,85.67,85.76,85.46,85.66,8156.0
2018-11-20 13:00:00,85.61,85.9,85.43,85.84,7467.0,85.61,85.9,85.43,85.84,7467.0
2018-11-20 13:05:00,85.84,86.0,85.83,85.92,5109.0,85.84,86.0,85.83,85.92,5109.0
2018-11-20 13:10:00,85.99,86.12,85.87,86.12,5400.0,85.99,86.12,85.87,86.12,5400.0
2018-11-20 13:15:00,86.12,86.18,85.7,85.72,12894.0,86.12,86.18,85.7,85.72,12894.0
2018-11-20 13:20:00,85.77,85.78,85.48,85.5,6724.0,85.77,85.78,85.48,85.5,6724.0
2018-11-20 13:25:00,85.5,85.75,85.5,85.63,9785.0,85.5,85.75,85.5,85.63,9785.0
2018-11-20 13:30:00,85.62,85.69,85.52,85.66,6565.0,85.62,85.69,85.52,85.66,6565.0
2018-11-20 13:35:00,85.65,85.67,85.42,85.6,8070.0,85.65,85.67,85.42,85.6,8070.0
2018-11-20 13:40:00,85.57,86.07,85.48,85.96,6400.0,85.57,86.07,85.48,85.96,6400.0
2018-11-20 13:45:00,86.0,86.11,85.86,86.01,6852.0,86.0,86.11,85.86,86.01,6852.0
2018-11-20 13:50:00,85.97,86.02,85.78,85.79,7707.0,85.97,86.02,85.78,85.79,7707.0
2018-11-20 13:55:00,85.73,85.79,85.46,85.46,7513.0,85.73,85.79,85.46,85.46,7513.0
2018-11-20 14:00:00,85.43,85.59,85.3,85.37,13150.0,85.43,85.59,85.3,85.37,13150.0
2018-11-20 14:05:00,85.4,85.42,85.21,85.42,9522.0,85.4,85.42,85.21,85.42,9522.0
2018-11-20 14:10:00,85.34,85.84,85.28,85.84,11790.0,85.34,85.84,85.28,85.84,11790.0
2018-11-20 14:15:00,85.8,85.8,85.65,85.68,5100.0,85.8,85.8,85.65,85.68,5100.0
2018-11-20 14:20:00,85.69,85.71,85.48,85.59,11428.0,85.69,85.71,85.48,85.59,11428.0
2018-11-20 14:25:00,85.59,85.84,85.53,85.59,7187.0,85.59,85.84,85.53,85.59,7187.0
2018-11-20 14:30:00,85.6,86.16,85.58,86.16,13114.0,85.6,86.16,85.58,86.16,13114.0
2018-11-20 14:35:00,86.2,86.46,86.12,86.14,13773.0,86.2,86.46,86.12,86.14,13773.0
2018-11-20 14:40:00,86.16,86.22,85.71,85.71,7950.0,86.16,86.22,85.71,85.71,7950.0
2018-11-20 14:45:00,85.74,85.94,85.73,85.73,7082.0,85.74,85.94,85.73,85.73,7082.0
2018-11-20 14:50:00,85.76,86.08,85.76,85.89,9500.0,85.76,86.08,85.76,85.89,9500.0
2018-11-20 14:55:00,85.9,86.02,85.69,86.02,7550.0,85.9,86.02,85.69,86.02,7550.0
2018-11-20 15:00:00,85.99,86.24,85.78,85.82,14942.0,85.99,86.24,85.78,85.82,14942.0
2018-11-20 15:05:00,85.81,85.81,85.3,85.6,18674.0,85.81,85.81,85.3,85.6,18674.0
2018-11-20 15:10:00,85.6,85.89,85.55,85.74,12300.0,85.6,85.89,85.55,85.74,12300.0
2018-11-20 15:15:00,85.7,86.1,85.64,86.02,11801.0,85.7,86.1,85.64,86.02,11801.0
2018-11-20 15:20:00,86.02,86.2,85.84,85.84,16907.0,86.02,86.2,85.84,85.84,16907.0
2018-11-20 15:25:00,85.84,86.18,85.76,86.08,12862.0,85.84,86.18,85.76,86.08,12862.0
2018-11-20 15:30:00,86.07,86.07,85.7,85.9,16352.0,86.07,86.07,85.7,85.9,16352.0
2018-11-20 15:35:00,85.9,86.06,85.81,86.06,19566.0,85.9,86.06,85.81,86.06,19566.0
2018-11-20 15:40:00,86.02,86.02,85.44,85.48,20528.0,86.02,86.02,85.44,85.48,20528.0
2018-11-20 15:45:00,85.47,85.63,85.25,85.3,33341.0,85.47,85.63,85.25,85.3,33341.0
2018-11-20 15:50:00,85.32,85.47,85.16,85.38,42701.0,85.32,85.47,85.16,85.38,42701.0
2018-11-20 15:55:00,85.4,85.55,85.34,85.52,59182.0,85.4,85.55,85.34,85.52,59182.0
2018-11-21 09:30:00,87.33,89.51,86.87,89.06,18094.0,87.33,89.51,86.87,89.06,18094.0
2018-11-21 09:35:00,89.21,89.21,87.2,87.64,11879.0,89.21,89.21,87.2,87.64,11879.0
2018-11-21 09:40:00,88.01,88.07,87.39,87.98,16047.0,88.01,88.07,87.39,87.98,16047.0
2018-11-21 09:45:00,87.95,88.25,87.33,87.33,11641.0,87.95,88.25,87.33,87.33,11641.0
2018-11-21 09:50:00,87.27,87.5,86.89,87.46,4200.0,87.27,87.5,86.89,87.46,4200.0
2018-11-21 09:55:00,87.65,88.07,87.64,87.82,5813.0,87.65,88.07,87.64,87.82,5813.0
2018-11-21 10:00:00,87.94,88.5,87.85,87.85,6674.0,87.94,88.5,87.85,87.85,6674.0
2018-11-21 10:05:00,87.89,87.89,87.04,87.04,2200.0,87.89,87.89,87.04,87.04,2200.0
2018-11-21 10:10:00,87.16,87.63,87.16,87.31,3930.0,87.16,87.63,87.16,87.31,3930.0
2018-11-21 10:15:00,87.44,88.14,87.31,87.78,5335.0,87.44,88.14,87.31,87.78,5335.0
2018-11-21 10:20:00,87.77,88.18,87.65,87.98,9091.0,87.77,88.18,87.65,87.98,9091.0
2018-11-21 10:25:00,87.9,88.41,87.89,87.89,12305.0,87.9,88.41,87.89,87.89,12305.0
2018-11-21 10:30:00,87.81,88.04,87.73,88.04,24031.0,87.81,88.04,87.73,88.04,24031.0
2018-11-21 10:35:00,88.05,88.16,87.7,87.7,12999.0,88.05,88.16,87.7,87.7,12999.0
2018-11-21 10:40:00,87.7,87.8,87.55,87.76,12904.0,87.7,87.8,87.55,87.76,12904.0
2018-11-21 10:45:00,87.55,87.7,87.45,87.61,16984.0,87.55,87.7,87.45,87.61,16984.0
2018-11-21 10:50:00,87.7,88.01,87.69,87.92,4785.0,87.7,88.01,87.69,87.92,4785.0
2018-11-21 10:55:00,87.79,87.79,87.61,87.69,1400.0,87.79,87.79,87.61,87.69,1400.0
2018-11-21 11:00:00,87.66,87.99,87.65,87.99,1410.0,87.66,87.99,87.65,87.99,1410.0
2018-11-21 11:05:00,88.09,88.28,87.96,88.28,9140.0,88.09,88.28,87.96,88.28,9140.0
2018-11-21 11:10:00,88.19,88.68,88.18,88.68,4692.0,88.19,88.68,88.18,88.68,4692.0
2018-11-21 11:15:00,88.62,89.02,88.47,89.02,18895.0,88.62,89.02,88.47,89.02,18895.0
2018-11-21 11:20:00,88.94,89.31,88.94,89.3,4455.0,88.94,89.31,88.94,89.3,4455.0
2018-11-21 11:25:00,89.31,89.31,89.02,89.18,8080.0,89.31,89.31,89.02,89.18,8080.0
2018-11-21 11:30:00,89.1,89.35,89.1,89.33,9161.0,89.1,89.35,89.1,89.33,9161.0
2018-11-21 11:35:00,89.23,89.44,89.16,89.32,10185.0,89.23,89.44,89.16,89.32,10185.0
2018-11-21 11:40:00,89.32,89.34,89.07,89.2,11036.0,89.32,89.34,89.07,89.2,11036.0
2018-11-21 11:45:00,89.25,89.39,89.08,89.31,6412.0,89.25,89.39,89.08,89.31,6412.0
2018-11-21 11:50:00,89.3,89.43,89.26,89.31,3617.0,89.3,89.43,89.26,89.31,3617.0
2018-11-21 11:55:00,89.31,89.31,89.0,89.11,11970.0,89.31,89.31,89.0,89.11,11970.0
2018-11-21 12:00:00,89.16,89.37,89.15,89.16,3490.0,89.16,89.37,89.15,89.16,3490.0
2018-11-21 12:05:00,89.16,89.32,89.1,89.26,21893.0,89.16,89.32,89.1,89.26,21893.0
2018-11-21 12:10:00,89.29,89.35,89.2,89.31,6955.0,89.29,89.35,89.2,89.31,6955.0
2018-11-21 12:15:00,89.3,89.41,89.28,89.4,3992.0,89.3,89.41,89.28,89.4,3992.0
2018-11-21 12:20:00,89.38,89.5,89.2,89.2,5625.0,89.38,89.5,89.2,89.2,5625.0
2018-11-21 12:25:00,89.2,89.48,89.19,89.41,4482.0,89.2,89.48,89.19,89.41,4482.0
2018-11-21 12:30:00,89.39,89.41,89.27,89.34,4857.0,89.39,89.41,89.27,89.34,4857.0
2018-11-21 12:35:00,89.31,89.36,89.25,89.33,8416.0,89.31,89.36,89.25,89.33,8416.0
2018-11-21 12:40:00,89.33,89.57,89.33,89.48,3350.0,89.33,89.57,89.33,89.48,3350.0
2018-11-21 12:45:00,89.55,89.58,89.43,89.53,1984.0,89.55,89.58,89.43,89.53,1984.0
2018-11-21 12:50:00,89.52,89.7,89.43,89.7,4845.0,89.52,89.7,89.43,89.7,4845.0
2018-11-21 12:55:00,89.66,89.87,89.62,89.8,18385.0,89.66,89.87,89.62,89.8,18385.0
2018-11-21 13:00:00,89.8,89.81,89.7,89.72,15568.0,89.8,89.81,89.7,89.72,15568.0
2018-11-21 13:05:00,89.73,89.98,89.73,89.78,10654.0,89.73,89.98,89.73,89.78,10654.0
2018-11-21 13:10:00,89.74,90.04,89.69,90.03,5881.0,89.74,90.04,89.69,90.03,5881.0
2018-11-21 13:15:00,89.99,90.03,89.8,89.91,5900.0,89.99,90.03,89.8,89.91,5900.0
2018-11-21 13:20:00,89.88,89.9,89.56,89.79,6584.0,89.88,89.9,89.56,89.79,6584.0
2018-11-21 13:25:00,89.76,89.83,89.7,89.77,4437.0,89.76,89.83,89.7,89.77,4437.0
2018-11-21 13:30:00,89.76,90.11,89.71,89.95,12000.0,89.76,90.11,89.71,89.95,12000.0
2018-11-21 13:35:00,89.93,89.96,89.84,89.85,5124.0,89.93,89.96,89.84,89.85,5124.0
2018-11-21 13:40:00,89.85,90.14,89.85,89.95,50005.0,89.85,90.14,89.85,89.95,50005.0
2018-11-21 13:45:00,89.98,90.03,89.65,89.7,5140.0,89.98,90.03,89.65,89.7,5140.0
2018-11-21 13:50:00,89.75,89.75,89.54,89.66,9140.0,89.75,89.75,89.54,89.66,9140.0
2018-11-21 13:55:00,89.66,89.78,89.63,89.78,2789.0,89.66,89.78,89.63,89.78,2789.0
2018-11-21 14:00:00,89.73,89.79,89.61,89.62,12865.0,89.73,89.79,89.61,89.62,12865.0
2018-11-21 14:05:00,89.67,89.73,89.6,89.7,2619.0,89.67,89.73,89.6,89.7,2619.0
2018-11-21 14:10:00,89.64,89.64,89.55,89.58,3580.0,89.64,89.64,89.55,89.58,3580.0
2018-11-21 14:15:00,89.57,89.57,89.33,89.42,7812.0,89.57,89.57,89.33,89.42,7812.0
2018-11-21 14:20:00,89.38,89.6,89.28,89.56,12406.0,89.38,89.6,89.28,89.56,12406.0
2018-11-21 14:25:00,89.59,89.71,89.58,89.65,8000.0,89.59,89.71,89.58,89.65,8000.0
2018-11-21 14:30:00,89.69,89.75,89.65,89.68,6222.0,89.69,89.75,89.65,89.68,6222.0
2018-11-21 14:35:00,89.67,89.67,89.51,89.64,3856.0,89.67,89.67,89.51,89.64,3856.0
2018-11-21 14:40:00,89.64,89.67,89.6,89.66,1753.0,89.64,89.67,89.6,89.66,1753.0
2018-11-21 14:45:00,89.57,89.57,89.32,89.39,3622.0,89.57,89.57,89.32,89.39,3622.0
2018-11-21 14:50:00,89.45,89.52,89.33,89.41,4601.0,89.45,89.52,89.33,89.41,4601.0
2018-11-21 14:55:00,89.47,89.47,89.3,89.38,11176.0,89.47,89.47,89.3,89.38,11176.0
2018-11-21 15:00:00,89.39,89.63,89.22,89.26,18811.0,89.39,89.63,89.22,89.26,18811.0
2018-11-21 15:05:00,89.27,89.47,89.24,89.46,8933.0,89.27,89.47,89.24,89.46,8933.0
2018-11-21 15:10:00,89.47,89.51,89.27,89.46,12021.0,89.47,89.51,89.27,89.46,12021.0
2018-11-21 15:15:00,89.42,89.42,89.3,89.35,8357.0,89.42,89.42,89.3,89.35,8357.0
2018-11-21 15:20:00,89.34,89.36,89.26,89.29,14051.0,89.34,89.36,89.26,89.29,14051.0
2018-11-21 15:25:00,89.32,89.46,89.28,89.29,13610.0,89.32,89.46,89.28,89.29,13610.0
2018-11-21 15:30:00,89.29,89.29,89.07,89.19,21594.0,89.29,89.29,89.07,89.19,21594.0
2018-11-21 15:35:00,89.22,89.25,89.14,89.14,23776.0,89.22,89.25,89.14,89.14,23776.0
2018-11-21 15:40:00,89.14,89.27,89.08,89.14,30068.0,89.14,89.27,89.08,89.14,30068.0
2018-11-21 15:45:00,89.1,89.39,89.04,89.37,55450.0,89.1,89.39,89.04,89.37,55450.0
2018-11-21 15:50:00,89.37,89.39,89.29,89.34,49137.0,89.37,89.39,89.29,89.34,49137.0
2018-11-21 15:55:00,89.34,89.41,89.14,89.15,67270.0,89.34,89.41,89.14,89.15,67270.0
2018-11-23 09:30:00,87.86,88.57,87.52,88.49,12649.0,87.86,88.57,87.52,88.49,12649.0
2018-11-23 09:35:00,88.78,89.9,88.74,89.83,6190.0,88.78,89.9,88.74,89.83,6190.0
2018-11-23 09:40:00,89.88,90.0,89.42,90.0,7173.0,89.88,90.0,89.42,90.0,7173.0
2018-11-23 09:45:00,90.0,90.33,89.9,89.9,4872.0,90.0,90.33,89.9,89.9,4872.0
2018-11-23 09:50:00,89.9,90.41,89.68,90.11,7870.0,89.9,90.41,89.68,90.11,7870.0
2018-11-23 09:55:00,90.26,90.64,90.13,90.13,7363.0,90.26,90.64,90.13,90.13,7363.0
2018-11-23 10:00:00,90.24,90.58,90.24,90.57,2960.0,90.24,90.58,90.24,90.57,2960.0
2018-11-23 10:05:00,90.59,90.7,90.48,90.5,4685.0,90.59,90.7,90.48,90.5,4685.0
2018-11-23 10:10:00,90.58,90.88,90.33,90.48,7739.0,90.58,90.88,90.33,90.48,7739.0
2018-11-23 10:15:00,90.37,90.64,90.37,90.58,5710.0,90.37,90.64,90.37,90.58,5710.0
2018-11-23 10:20:00,90.63,90.63,90.4,90.53,2700.0,90.63,90.63,90.4,90.53,2700.0
2018-11-23 10:25:00,90.58,90.81,90.58,90.75,2528.0,90.58,90.81,90.58,90.75,2528.0
2018-11-23 10:30:00,90.72,90.98,90.59,90.88,5961.0,90.72,90.98,90.59,90.88,5961.0
2018-11-23 10:35:00,90.87,90.93,90.32,90.33,5632.0,90.87,90.93,90.32,90.33,5632.0
2018-11-23 10:40:00,90.31,90.4,90.16,90.25,6466.0,90.31,90.4,90.16,90.25,6466.0
2018-11-23 10:45:00,90.24,90.24,89.88,89.88,5565.0,90.24,90.24,89.88,89.88,5565.0
2018-11-23 10:50:00,89.91,90.33,89.87,90.16,7000.0,89.91,90.33,89.87,90.16,7000.0
2018-11-23 10:55:00,90.16,90.41,90.15,90.31,8792.0,90.16,90.41,90.15,90.31,8792.0
2018-11-23 11:00:00,90.37,90.55,90.35,90.46,5150.0,90.37,90.55,90.35,90.46,5150.0
2018-11-23 11:05:00,90.45,90.62,90.42,90.56,7300.0,90.45,90.62,90.42,90.56,7300.0
2018-11-23 11:10:00,90.57,90.61,90.22,90.24,13608.0,90.57,90.61,90.22,90.24,13608.0
2018-11-23 11:15:00,90.2,90.63,90.19,90.51,5327.0,90.2,90.63,90.19,90.51,5327.0
2018-11-23 11:20:00,90.47,90.74,90.47,90.62,4920.0,90.47,90.74,90.47,90.62,4920.0
2018-11-23 11:25:00,90.6,90.82,90.47,90.5,5844.0,90.6,90.82,90.47,90.5,5844.0
2018-11-23 11:30:00,90.51,90.6,90.26,90.32,5144.0,90.51,90.6,90.26,90.32,5144.0
2018-11-23 11:35:00,90.33,90.34,90.07,90.07,5525.0,90.33,90.34,90.07,90.07,5525.0
2018-11-23 11:40:00,90.13,90.13,89.88,89.95,12579.0,90.13,90.13,89.88,89.95,12579.0
2018-11-23 11:45:00,89.92,89.92,89.6,89.6,8770.0,89.92,89.92,89.6,89.6,8770.0
2018-11-23 11:50:00,89.66,89.74,89.41,89.62,10881.0,89.66,89.74,89.41,89.62,10881.0
2018-11-23 11:55:00,89.63,89.73,89.56,89.66,3881.0,89.63,89.73,89.56,89.66,3881.0
2018-11-23 12:00:00,89.58,89.73,89.37,89.44,6928.0,89.58,89.73,89.37,89.44,6928.0
2018-11-23 12:05:00,89.46,89.51,89.2,89.27,3605.0,89.46,89.51,89.2,89.27,3605.0
2018-11-23 12:10:00,89.3,89.5,89.27,89.45,8545.0,89.3,89.5,89.27,89.45,8545.0
2018-11-23 12:15:00,89.46,89.6,89.4,89.4,12166.0,89.46,89.6,89.4,89.4,12166.0
2018-11-23 12:20:00,89.37,89.5,89.25,89.35,14102.0,89.37,89.5,89.25,89.35,14102.0
2018-11-23 12:25:00,89.31,89.36,89.24,89.25,6510.0,89.31,89.36,89.24,89.25,6510.0
2018-11-23 12:30:00,89.22,89.28,89.1,89.2,6577.0,89.22,89.28,89.1,89.2,6577.0
2018-11-23 12:35:00,89.2,89.47,89.14,89.37,9946.0,89.2,89.47,89.14,89.37,9946.0
2018-11-23 12:40:00,89.39,89.48,89.32,89.33,6612.0,89.39,89.48,89.32,89.33,6612.0
2018-11-23 12:45:00,89.34,89.42,88.98,89.14,15189.0,89.34,89.42,88.98,89.14,15189.0
2018-11-23 12:50:00,89.14,89.15,89.02,89.07,8129.0,89.14,89.15,89.02,89.07,8129.0
2018-11-23 12:55:00,89.12,89.12,88.88,88.88,15361.0,89.12,89.12,88.88,88.88,15361.0
2018-11-26 09:30:00,90.88,91.58,90.68,91.24,22871.0,90.88,91.58,90.68,91.24,22871.0
2018-11-26 09:35:00,91.12,91.24,89.61,89.9,11342.0,91.12,91.24,89.61,89.9,11342.0
2018-11-26 09:40:00,90.03,90.52,89.97,90.09,18360.0,90.03,90.52,89.97,90.09,18360.0
2018-11-26 09:45:00,90.33,90.35,89.98,90.22,10953.0,90.33,90.35,89.98,90.22,10953.0
2018-11-26 09:50:00,90.07,90.47,90.03,90.2,9895.0,90.07,90.47,90.03,90.2,9895.0
2018-11-26 09:55:00,90.24,90.52,90.14,90.52,13000.0,90.24,90.52,90.14,90.52,13000.0
2018-11-26 10:00:00,90.57,90.94,90.33,90.83,23494.0,90.57,90.94,90.33,90.83,23494.0
2018-11-26 10:05:00,90.9,90.97,89.76,89.92,18255.0,90.9,90.97,89.76,89.92,18255.0
2018-11-26 10:10:00,89.82,90.04,89.5,90.01,12151.0,89.82,90.04,89.5,90.01,12151.0
2018-11-26 10:15:00,90.04,90.04,89.49,89.78,12800.0,90.04,90.04,89.49,89.78,12800.0
2018-11-26 10:20:00,89.77,89.78,89.5,89.63,5215.0,89.77,89.78,89.5,89.63,5215.0
2018-11-26 10:25:00,89.75,89.75,89.61,89.74,4316.0,89.75,89.75,89.61,89.74,4316.0
2018-11-26 10:30:00,89.71,89.98,89.71,89.92,7214.0,89.71,89.98,89.71,89.92,7214.0
2018-11-26 10:35:00,89.95,90.25,89.91,90.25,6061.0,89.95,90.25,89.91,90.25,6061.0
2018-11-26 10:40:00,90.17,90.21,89.95,90.17,11880.0,90.17,90.21,89.95,90.17,11880.0
2018-11-26 10:45:00,90.19,90.19,89.8,89.81,3775.0,90.19,90.19,89.8,89.81,3775.0
2018-11-26 10:50:00,89.89,90.41,89.77,90.41,6250.0,89.89,90.41,89.77,90.41,6250.0
2018-11-26 10:55:00,90.47,90.59,90.31,90.37,5450.0,90.47,90.59,90.31,90.37,5450.0
2018-11-26 11:00:00,90.37,90.37,90.21,90.24,6064.0,90.37,90.37,90.21,90.24,6064.0
2018-11-26 11:05:00,90.21,90.49,90.06,90.49,9459.0,90.21,90.49,90.06,90.49,9459.0
2018-11-26 11:10:00,90.56,90.87,90.56,90.83,9041.0,90.56,90.87,90.56,90.83,9041.0
2018-11-26 11:15:00,90.78,90.84,90.5,90.72,13686.0,90.78,90.84,90.5,90.72,13686.0
2018-11-26 11:20:00,90.6,90.7,90.49,90.68,9117.0,90.6,90.7,90.49,90.68,9117.0
2018-11-26 11:25:00,90.61,90.61,90.4,90.43,10800.0,90.61,90.61,90.4,90.43,10800.0
2018-11-26 11:30:00,90.4,90.4,90.1,90.17,10755.0,90.4,90.4,90.1,90.17,10755.0
2018-11-26 11:35:00,90.13,90.13,89.72,89.78,5433.0,90.13,90.13,89.72,89.78,5433.0
2018-11-26 11:40:00,89.83,89.89,89.76,89.87,4720.0,89.83,89.89,89.76,89.87,4720.0
2018-11-26 11:45:00,89.89,90.0,89.74,89.99,4138.0,89.89,90.0,89.74,89.99,4138.0
2018-11-26 11:50:00,90.07,90.33,90.06,90.33,4800.0,90.07,90.33,90.06,90.33,4800.0
2018-11-26 11:55:00,90.22,90.37,90.0,90.16,6812.0,90.22,90.37,90.0,90.16,6812.0
2018-11-26 12:00:00,90.16,90.46,90.08,90.44,4728.0,90.16,90.46,90.08,90.44,4728.0
2018-11-26 12:05:00,90.38,90.68,90.38,90.62,4401.0,90.38,90.68,90.38,90.62,4401.0
2018-11-26 12:10:00,90.59,90.64,90.49,90.54,3869.0,90.59,90.64,90.49,90.54,3869.0
2018-11-26 12:15:00,90.53,90.7,90.39,90.7,11762.0,90.53,90.7,90.39,90.7,11762.0
2018-11-26 12:20:00,90.61,90.77,90.59,90.74,2735.0,90.61,90.77,90.59,90.74,2735.0
2018-11-26 12:25:00,90.75,90.75,90.54,90.68,3239.0,90.75,90.75,90.54,90.68,3239.0
2018-11-26 12:30:00,90.59,90.65,90.51,90.59,4097.0,90.59,90.65,90.51,90.59,4097.0
2018-11-26 12:35:00,90.49,90.54,90.08,90.15,21096.0,90.49,90.54,90.08,90.15,21096.0
2018-11-26 12:40:00,90.12,90.36,90.08,90.36,6416.0,90.12,90.36,90.08,90.36,6416.0
2018-11-26 12:45:00,90.34,90.59,90.34,90.59,4753.0,90.34,90.59,90.34,90.59,4753.0
2018-11-26 12:50:00,90.64,90.72,90.59,90.6,3766.0,90.64,90.72,90.59,90.6,3766.0
2018-11-26 12:55:00,90.61,90.89,90.61,90.89,6650.0,90.61,90.89,90.61,90.89,6650.0
2018-11-26 13:00:00,90.9,90.95,90.68,90.68,5035.0,90.9,90.95,90.68,90.68,5035.0
2018-11-26 13:05:00,90.69,90.94,90.68,90.94,3593.0,90.69,90.94,90.68,90.94,3593.0
2018-11-26 13:10:00,90.89,90.91,90.84,90.87,2757.0,90.89,90.91,90.84,90.87,2757.0
2018-11-26 13:15:00,90.9,91.3,90.9,91.2,14145.0,90.9,91.3,90.9,91.2,14145.0
2018-11-26 13:20:00,91.15,91.16,91.0,91.01,10712.0,91.15,91.16,91.0,91.01,10712.0
2018-11-26 13:25:00,90.94,90.96,90.92,90.96,1700.0,90.94,90.96,90.92,90.96,1700.0
2018-11-26 13:30:00,90.99,91.27,90.96,91.1,11033.0,90.99,91.27,90.96,91.1,11033.0
2018-11-26 13:35:00,91.08,91.15,91.03,91.14,7187.0,91.08,91.15,91.03,91.14,7187.0
2018-11-26 13:40:00,91.13,91.13,90.95,91.06,5702.0,91.13,91.13,90.95,91.06,5702.0
2018-11-26 13:45:00,91.14,91.24,91.14,91.24,1629.0,91.14,91.24,91.14,91.24,1629.0
2018-11-26 13:50:00,91.23,91.35,91.16,91.31,5370.0,91.23,91.35,91.16,91.31,5370.0
2018-11-26 13:55:00,91.31,91.4,91.26,91.39,9415.0,91.31,91.4,91.26,91.39,9415.0
2018-11-26 14:00:00,91.4,91.43,91.14,91.18,11510.0,91.4,91.43,91.14,91.18,11510.0
2018-11-26 14:05:00,91.18,91.25,91.1,91.25,2890.0,91.18,91.25,91.1,91.25,2890.0
2018-11-26 14:10:00,91.18,91.3,91.08,91.26,6937.0,91.18,91.3,91.08,91.26,6937.0
2018-11-26 14:15:00,91.31,91.39,91.3,91.39,5367.0,91.31,91.39,91.3,91.39,5367.0
2018-11-26 14:20:00,91.3,91.4,91.26,91.36,4427.0,91.3,91.4,91.26,91.36,4427.0
2018-11-26 14:25:00,91.37,91.52,91.31,91.34,5578.0,91.37,91.52,91.31,91.34,5578.0
2018-11-26 14:30:00,91.34,91.64,91.33,91.48,10952.0,91.34,91.64,91.33,91.48,10952.0
2018-11-26 14:35:00,91.46,91.53,91.13,91.19,12238.0,91.46,91.53,91.13,91.19,12238.0
2018-11-26 14:40:00,91.15,91.17,90.9,90.9,11998.0,91.15,91.17,90.9,90.9,11998.0
2018-11-26 14:45:00,90.89,91.03,90.7,91.03,7642.0,90.89,91.03,90.7,91.03,7642.0
2018-11-26 14:50:00,91.06,91.18,90.96,91.16,4535.0,91.06,91.18,90.96,91.16,4535.0
2018-11-26 14:55:00,91.16,91.2,91.09,91.2,10273.0,91.16,91.2,91.09,91.2,10273.0
2018-11-26 15:00:00,91.19,91.4,91.12,91.4,13271.0,91.19,91.4,91.12,91.4,13271.0
2018-11-26 15:05:00,91.34,91.34,91.01,91.02,7733.0,91.34,91.34,91.01,91.02,7733.0
2018-11-26 15:10:00,91.02,91.2,91.0,91.2,5646.0,91.02,91.2,91.0,91.2,5646.0
2018-11-26 15:15:00,91.22,91.22,91.05,91.08,7679.0,91.22,91.22,91.05,91.08,7679.0
2018-11-26 15:20:00,91.07,91.18,90.99,90.99,8205.0,91.07,91.18,90.99,90.99,8205.0
2018-11-26 15:25:00,91.01,91.17,91.01,91.07,19102.0,91.01,91.17,91.01,91.07,19102.0
2018-11-26 15:30:00,91.07,91.53,91.07,91.47,24690.0,91.07,91.53,91.07,91.47,24690.0
2018-11-26 15:35:00,91.46,91.54,91.29,91.4,19155.0,91.46,91.54,91.29,91.4,19155.0
2018-11-26 15:40:00,91.31,91.42,91.16,91.21,36784.0,91.31,91.42,91.16,91.21,36784.0
2018-11-26 15:45:00,91.23,91.4,91.23,91.35,28323.0,91.23,91.4,91.23,91.35,28323.0
2018-11-26 15:50:00,91.35,91.59,91.34,91.46,32036.0,91.35,91.59,91.34,91.46,32036.0
2018-11-26 15:55:00,91.46,91.61,91.4,91.61,65702.0,91.46,91.61,91.4,91.61,65702.0
2018-11-27 09:30:00,90.78,91.61,90.48,90.56,19514.0,90.78,91.61,90.48,90.56,19514.0
2018-11-27 09:35:00,90.44,90.66,89.52,90.65,12435.0,90.44,90.66,89.52,90.65,12435.0
2018-11-27 09:40:00,90.44,90.44,89.52,89.99,5352.0,90.44,90.44,89.52,89.99,5352.0
2018-11-27 09:45:00,90.15,90.56,90.08,90.52,5071.0,90.15,90.56,90.08,90.52,5071.0
2018-11-27 09:50:00,90.39,90.71,90.16,90.71,10005.0,90.39,90.71,90.16,90.71,10005.0
2018-11-27 09:55:00,90.96,91.53,90.77,91.22,23369.0,90.96,91.53,90.77,91.22,23369.0
2018-11-27 10:00:00,91.0,91.02,90.58,90.96,7387.0,91.0,91.02,90.58,90.96,7387.0
2018-11-27 10:05:00,90.89,90.89,90.29,90.7,16375.0,90.89,90.89,90.29,90.7,16375.0
2018-11-27 10:10:00,90.54,90.75,90.21,90.64,15518.0,90.54,90.75,90.21,90.64,15518.0
2018-11-27 10:15:00,90.63,90.78,90.14,90.17,9301.0,90.63,90.78,90.14,90.17,9301.0
2018-11-27 10:20:00,90.09,90.29,89.95,90.08,5424.0,90.09,90.29,89.95,90.08,5424.0
2018-11-27 10:25:00,90.14,90.16,89.51,89.51,3685.0,90.14,90.16,89.51,89.51,3685.0
2018-11-27 10:30:00,89.7,89.8,89.53,89.8,5756.0,89.7,89.8,89.53,89.8,5756.0
2018-11-27 10:35:00,89.82,89.88,89.52,89.77,9669.0,89.82,89.88,89.52,89.77,9669.0
2018-11-27 10:40:00,89.6,89.92,89.56,89.85,5182.0,89.6,89.92,89.56,89.85,5182.0
2018-11-27 10:45:00,89.95,90.13,89.95,90.11,5412.0,89.95,90.13,89.95,90.11,5412.0
2018-11-27 10:50:00,90.21,90.46,90.18,90.42,2870.0,90.21,90.46,90.18,90.42,2870.0
2018-11-27 10:55:00,90.4,90.61,90.37,90.37,4150.0,90.4,90.61,90.37,90.37,4150.0
2018-11-27 11:00:00,90.33,90.65,90.25,90.65,7538.0,90.33,90.65,90.25,90.65,7538.0
2018-11-27 11:05:00,90.69,90.83,90.41,90.76,19520.0,90.69,90.83,90.41,90.76,19520.0
2018-11-27 11:10:00,90.73,90.87,90.52,90.52,3722.0,90.73,90.87,90.52,90.52,3722.0
2018-11-27 11:15:00,90.36,90.4,90.21,90.32,4820.0,90.36,90.4,90.21,90.32,4820.0
2018-11-27 11:20:00,90.35,90.41,90.2,90.2,5146.0,90.35,90.41,90.2,90.2,5146.0
2018-11-27 11:25:00,90.18,90.42,90.14,90.42,4117.0,90.18,90.42,90.14,90.42,4117.0
2018-11-27 11:30:00,90.29,90.32,90.14,90.19,7969.0,90.29,90.32,90.14,90.19,7969.0
2018-11-27 11:35:00,90.11,90.22,90.04,90.04,4009.0,90.11,90.22,90.04,90.04,4009.0
2018-11-27 11:40:00,90.08,90.31,90.08,90.19,9986.0,90.08,90.31,90.08,90.19,9986.0
2018-11-27 11:45:00,90.19,90.33,90.07,90.29,5528.0,90.19,90.33,90.07,90.29,5528.0
2018-11-27 11:50:00,90.37,90.53,90.25,90.5,4641.0,90.37,90.53,90.25,90.5,4641.0
2018-11-27 11:55:00,90.5,90.64,90.47,90.6,9999.0,90.5,90.64,90.47,90.6,9999.0
2018-11-27 12:00:00,90.61,90.62,90.42,90.48,7490.0,90.61,90.62,90.42,90.48,7490.0
2018-11-27 12:05:00,90.45,90.73,90.45,90.73,7200.0,90.45,90.73,90.45,90.73,7200.0
2018-11-27 12:10:00,90.72,90.89,90.63,90.89,7303.0,90.72,90.89,90.63,90.89,7303.0
2018-11-27 12:15:00,90.75,91.12,90.69,91.12,8625.0,90.75,91.12,90.69,91.12,8625.0
2018-11-27 12:20:00,91.04,91.28,90.97,91.02,4554.0,91.04,91.28,90.97,91.02,4554.0
2018-11-27 12:25:00,91.06,91.07,90.71,90.71,3032.0,91.06,91.07,90.71,90.71,3032.0
2018-11-27 12:30:00,90.75,91.07,90.74,90.92,7033.0,90.75,91.07,90.74,90.92,7033.0
2018-11-27 12:35:00,90.84,90.88,90.73,90.88,3205.0,90.84,90.88,90.73,90.88,3205.0
2018-11-27 12:40:00,90.88,90.93,90.73,90.74,4802.0,90.88,90.93,90.73,90.74,4802.0
2018-11-27 12:45:00,90.69,90.69,90.44,90.44,2500.0,90.69,90.69,90.44,90.44,2500.0
2018-11-27 12:50:00,90.41,90.48,90.25,90.3,5155.0,90.41,90.48,90.25,90.3,5155.0
2018-11-27 12:55:00,90.36,90.4,90.19,90.37,8953.0,90.36,90.4,90.19,90.37,8953.0
2018-11-27 13:00:00,90.31,90.55,90.31,90.44,9025.0,90.31,90.55,90.31,90.44,9025.0
2018-11-27 13:05:00,90.44,90.58,90.44,90.56,5065.0,90.44,90.58,90.44,90.56,5065.0
2018-11-27 13:10:00,90.52,90.66,90.35,90.5,12500.0,90.52,90.66,90.35,90.5,12500.0
2018-11-27 13:15:00,90.51,90.67,90.36,90.4,5103.0,90.51,90.67,90.36,90.4,5103.0
2018-11-27 13:20:00,90.43,90.62,90.34,90.44,11804.0,90.43,90.62,90.34,90.44,11804.0
2018-11-27 13:25:00,90.44,90.79,90.39,90.72,5400.0,90.44,90.79,90.39,90.72,5400.0
2018-11-27 13:30:00,90.79,90.84,90.53,90.57,8011.0,90.79,90.84,90.53,90.57,8011.0
2018-11-27 13:35:00,90.54,90.81,90.54,90.72,6673.0,90.54,90.81,90.54,90.72,6673.0
2018-11-27 13:40:00,90.75,90.79,90.47,90.53,14779.0,90.75,90.79,90.47,90.53,14779.0
2018-11-27 13:45:00,90.55,90.82,90.54,90.82,4742.0,90.55,90.82,90.54,90.82,4742.0
2018-11-27 13:50:00,90.77,90.84,90.65,90.72,9856.0,90.77,90.84,90.65,90.72,9856.0
2018-11-27 13:55:00,90.72,91.09,90.7,91.09,7665.0,90.72,91.09,90.7,91.09,7665.0
2018-11-27 14:00:00,91.2,91.3,91.1,91.3,5947.0,91.2,91.3,91.1,91.3,5947.0
2018-11-27 14:05:00,91.29,91.47,91.28,91.39,7486.0,91.29,91.47,91.28,91.39,7486.0
2018-11-27 14:10:00,91.33,91.36,91.21,91.29,6961.0,91.33,91.36,91.21,91.29,6961.0
2018-11-27 14:15:00,91.26,91.3,90.65,90.65,11321.0,91.26,91.3,90.65,90.65,11321.0
2018-11-27 14:20:00,90.61,90.72,90.35,90.49,16956.0,90.61,90.72,90.35,90.49,16956.0
2018-11-27 14:25:00,90.49,90.63,90.44,90.56,7133.0,90.49,90.63,90.44,90.56,7133.0
2018-11-27 14:30:00,90.56,91.08,90.55,90.95,13825.0,90.56,91.08,90.55,90.95,13825.0
2018-11-27 14:35:00,90.97,90.99,90.52,90.54,15817.0,90.97,90.99,90.52,90.54,15817.0
2018-11-27 14:40:00,90.55,90.67,90.38,90.49,28633.0,90.55,90.67,90.38,90.49,28633.0
2018-11-27 14:45:00,90.53,90.55,90.39,90.48,7577.0,90.53,90.55,90.39,90.48,7577.0
2018-11-27 14:50:00,90.48,90.49,90.12,90.18,14574.0,90.48,90.49,90.12,90.18,14574.0
2018-11-27 14:55:00,90.2,90.21,89.84,89.95,20519.0,90.2,90.21,89.84,89.95,20519.0
2018-11-27 15:00:00,89.94,90.05,89.91,90.0,10189.0,89.94,90.05,89.91,90.0,10189.0
2018-11-27 15:05:00,90.01,90.02,89.75,89.78,13083.0,90.01,90.02,89.75,89.78,13083.0
2018-11-27 15:10:00,89.79,89.88,89.71,89.78,9982.0,89.79,89.88,89.71,89.78,9982.0
2018-11-27 15:15:00,89.81,89.84,89.65,89.65,7593.0,89.81,89.84,89.65,89.65,7593.0
2018-11-27 15:20:00,89.66,89.76,89.64,89.72,9510.0,89.66,89.76,89.64,89.72,9510.0
2018-11-27 15:25:00,89.72,89.82,89.69,89.79,11749.0,89.72,89.82,89.69,89.79,11749.0
2018-11-27 15:30:00,89.81,89.81,89.63,89.71,11018.0,89.81,89.81,89.63,89.71,11018.0
2018-11-27 15:35:00,89.7,89.87,89.66,89.75,19224.0,89.7,89.87,89.66,89.75,19224.0
2018-11-27 15:40:00,89.76,89.86,89.66,89.86,24690.0,89.76,89.86,89.66,89.86,24690.0
2018-11-27 15:45:00,89.86,90.0,89.86,89.89,23842.0,89.86,90.0,89.86,89.89,23842.0
2018-11-27 15:50:00,89.9,89.93,89.71,89.71,18330.0,89.9,89.93,89.71,89.71,18330.0
2018-11-27 15:55:00,89.69,90.02,89.52,89.79,91306.0,89.69,90.02,89.52,89.79,91306.0
2018-11-28 09:30:00,93.32,93.93,92.42,93.52,79727.0,93.32,93.93,92.42,93.52,79727.0
2018-11-28 09:35:00,93.65,93.65,92.6,93.27,68882.0,93.65,93.65,92.6,93.27,68882.0
2018-11-28 09:40:00,93.26,93.58,92.59,93.48,27426.0,93.26,93.58,92.59,93.48,27426.0
2018-11-28 09:45:00,93.49,93.62,92.99,93.37,19797.0,93.49,93.62,92.99,93.37,19797.0
2018-11-28 09:50:00,93.5,93.51,92.84,92.87,24405.0,93.5,93.51,92.84,92.87,24405.0
2018-11-28 09:55:00,92.88,93.25,92.75,93.25,12095.0,92.88,93.25,92.75,93.25,12095.0
2018-11-28 10:00:00,93.25,93.4,93.1,93.27,11502.0,93.25,93.4,93.1,93.27,11502.0
2018-11-28 10:05:00,93.22,93.22,92.53,92.53,11081.0,93.22,93.22,92.53,92.53,11081.0
2018-11-28 10:10:00,92.57,93.44,92.52,93.4,20650.0,92.57,93.44,92.52,93.4,20650.0
2018-11-28 10:15:00,93.39,93.39,93.06,93.3,24297.0,93.39,93.39,93.06,93.3,24297.0
2018-11-28 10:20:00,93.36,93.8,93.36,93.74,23466.0,93.36,93.8,93.36,93.74,23466.0
2018-11-28 10:25:00,93.79,93.98,93.5,93.55,16990.0,93.79,93.98,93.5,93.55,16990.0
2018-11-28 10:30:00,93.57,93.59,93.18,93.4,22380.0,93.57,93.59,93.18,93.4,22380.0
2018-11-28 10:35:00,93.43,93.49,93.01,93.12,16825.0,93.43,93.49,93.01,93.12,16825.0
2018-11-28 10:40:00,93.0,93.19,92.9,93.03,22187.0,93.0,93.19,92.9,93.03,22187.0
2018-11-28 10:45:00,92.96,92.96,92.73,92.89,14196.0,92.96,92.96,92.73,92.89,14196.0
2018-11-28 10:50:00,92.99,93.04,92.82,93.02,13061.0,92.99,93.04,92.82,93.02,13061.0
2018-11-28 10:55:00,93.08,93.13,93.0,93.13,8424.0,93.08,93.13,93.0,93.13,8424.0
2018-11-28 11:00:00,93.13,93.5,93.13,93.39,17014.0,93.13,93.5,93.13,93.39,17014.0
2018-11-28 11:05:00,93.37,93.44,93.14,93.38,8776.0,93.37,93.44,93.14,93.38,8776.0
2018-11-28 11:10:00,93.41,93.88,93.39,93.78,15100.0,93.41,93.88,93.39,93.78,15100.0
2018-11-28 11:15:00,93.82,93.82,93.49,93.58,4525.0,93.82,93.82,93.49,93.58,4525.0
2018-11-28 11:20:00,93.54,93.66,93.38,93.4,10004.0,93.54,93.66,93.38,93.4,10004.0
2018-11-28 11:25:00,93.31,93.7,93.31,93.55,10401.0,93.31,93.7,93.31,93.55,10401.0
2018-11-28 11:30:00,93.48,93.75,93.48,93.71,10666.0,93.48,93.75,93.48,93.71,10666.0
2018-11-28 11:35:00,93.68,93.79,93.51,93.77,126704.0,93.68,93.79,93.51,93.77,126704.0
2018-11-28 11:40:00,93.73,93.98,93.62,93.98,16232.0,93.73,93.98,93.62,93.98,16232.0
2018-11-28 11:45:00,93.97,94.18,93.86,94.0,24477.0,93.97,94.18,93.86,94.0,24477.0
2018-11-28 11:50:00,94.0,94.45,94.0,94.39,19844.0,94.0,94.45,94.0,94.39,19844.0
2018-11-28 11:55:00,94.35,94.47,94.1,94.35,29907.0,94.35,94.47,94.1,94.35,29907.0
2018-11-28 12:00:00,94.26,94.99,94.26,94.87,25684.0,94.26,94.99,94.26,94.87,25684.0
2018-11-28 12:05:00,94.99,95.27,94.98,95.03,31893.0,94.99,95.27,94.98,95.03,31893.0
2018-11-28 12:10:00,95.06,95.41,94.76,95.33,24273.0,95.06,95.41,94.76,95.33,24273.0
2018-11-28 12:15:00,95.4,95.96,95.4,95.85,34630.0,95.4,95.96,95.4,95.85,34630.0
2018-11-28 12:20:00,95.8,96.18,95.78,95.84,59750.0,95.8,96.18,95.78,95.84,59750.0
2018-11-28 12:25:00,95.82,96.26,95.63,96.15,22091.0,95.82,96.26,95.63,96.15,22091.0
2018-11-28 12:30:00,96.13,96.63,96.1,96.11,29049.0,96.13,96.63,96.1,96.11,29049.0
2018-11-28 12:35:00,96.14,96.33,95.84,96.28,29264.0,96.14,96.33,95.84,96.28,29264.0
2018-11-28 12:40:00,96.32,96.32,96.08,96.14,37819.0,96.32,96.32,96.08,96.14,37819.0
2018-11-28 12:45:00,96.18,96.58,96.12,96.38,35145.0,96.18,96.58,96.12,96.38,35145.0
2018-11-28 12:50:00,96.35,96.39,96.17,96.31,21212.0,96.35,96.39,96.17,96.31,21212.0
2018-11-28 12:55:00,96.31,96.47,96.23,96.32,27969.0,96.31,96.47,96.23,96.32,27969.0
2018-11-28 13:00:00,96.37,96.47,96.1,96.26,57120.0,96.37,96.47,96.1,96.26,57120.0
2018-11-28 13:05:00,96.27,96.36,95.43,95.49,33518.0,96.27,96.36,95.43,95.49,33518.0
2018-11-28 13:10:00,95.43,95.93,95.43,95.59,14268.0,95.43,95.93,95.43,95.59,14268.0
2018-11-28 13:15:00,95.65,96.34,95.59,96.13,9640.0,95.65,96.34,95.59,96.13,9640.0
2018-11-28 13:20:00,96.13,96.13,95.66,95.8,8065.0,96.13,96.13,95.66,95.8,8065.0
2018-11-28 13:25:00,95.82,96.4,95.81,96.34,20137.0,95.82,96.4,95.81,96.34,20137.0
2018-11-28 13:30:00,96.35,96.48,96.2,96.34,15756.0,96.35,96.48,96.2,96.34,15756.0
2018-11-28 13:35:00,96.34,96.88,96.34,96.75,10821.0,96.34,96.88,96.34,96.75,10821.0
2018-11-28 13:40:00,96.83,97.31,96.57,97.07,41159.0,96.83,97.31,96.57,97.07,41159.0
2018-11-28 13:45:00,97.03,97.03,96.67,96.88,9715.0,97.03,97.03,96.67,96.88,9715.0
2018-11-28 13:50:00,96.92,97.13,96.71,96.82,21598.0,96.92,97.13,96.71,96.82,21598.0
2018-11-28 13:55:00,96.83,97.17,96.83,97.06,10423.0,96.83,97.17,96.83,97.06,10423.0
2018-11-28 14:00:00,97.1,97.16,96.8,96.89,19356.0,97.1,97.16,96.8,96.89,19356.0
2018-11-28 14:05:00,96.86,97.05,96.74,96.97,14317.0,96.86,97.05,96.74,96.97,14317.0
2018-11-28 14:10:00,96.93,96.99,96.8,96.92,15790.0,96.93,96.99,96.8,96.92,15790.0
2018-11-28 14:15:00,96.92,97.07,96.81,97.06,11675.0,96.92,97.07,96.81,97.06,11675.0
2018-11-28 14:20:00,97.05,97.1,96.84,96.93,17996.0,97.05,97.1,96.84,96.93,17996.0
2018-11-28 14:25:00,96.93,97.63,96.86,97.16,23966.0,96.93,97.63,96.86,97.16,23966.0
2018-11-28 14:30:00,97.17,97.47,97.17,97.47,14307.0,97.17,97.47,97.17,97.47,14307.0
2018-11-28 14:35:00,97.47,97.59,97.29,97.36,16169.0,97.47,97.59,97.29,97.36,16169.0
2018-11-28 14:40:00,97.39,97.43,97.23,97.32,21903.0,97.39,97.43,97.23,97.32,21903.0
2018-11-28 14:45:00,97.32,97.53,97.29,97.53,30466.0,97.32,97.53,97.29,97.53,30466.0
2018-11-28 14:50:00,97.6,97.62,97.42,97.51,26373.0,97.6,97.62,97.42,97.51,26373.0
2018-11-28 14:55:00,97.52,97.57,97.32,97.34,36684.0,97.52,97.57,97.32,97.34,36684.0
2018-11-28 15:00:00,97.33,97.59,97.23,97.46,138808.0,97.33,97.59,97.23,97.46,138808.0
2018-11-28 15:05:00,97.5,97.84,97.31,97.31,45273.0,97.5,97.84,97.31,97.31,45273.0
2018-11-28 15:10:00,97.38,97.48,97.18,97.42,33904.0,97.38,97.48,97.18,97.42,33904.0
2018-11-28 15:15:00,97.47,97.47,97.2,97.43,27993.0,97.47,97.47,97.2,97.43,27993.0
2018-11-28 15:20:00,97.39,97.63,97.25,97.36,20459.0,97.39,97.63,97.25,97.36,20459.0
2018-11-28 15:25:00,97.35,97.5,97.24,97.37,23166.0,97.35,97.5,97.24,97.37,23166.0
2018-11-28 15:30:00,97.35,97.53,97.28,97.51,20923.0,97.35,97.53,97.28,97.51,20923.0
2018-11-28 15:35:00,97.52,97.79,97.37,97.5,54658.0,97.52,97.79,97.37,97.5,54658.0
2018-11-28 15:40:00,97.46,97.76,97.46,97.47,42742.0,97.46,97.76,97.46,97.47,42742.0
2018-11-28 15:45:00,97.49,97.77,97.46,97.73,45245.0,97.49,97.77,97.46,97.73,45245.0
2018-11-28 15:50:00,97.73,98.03,97.72,97.93,90165.0,97.73,98.03,97.72,97.93,90165.0
2018-11-28 15:55:00,97.93,98.02,97.64,97.85,149596.0,97.93,98.02,97.64,97.85,149596.0
2018-11-29 09:30:00,97.5,100.44,97.5,99.89,259187.0,97.5,100.44,97.5,99.89,259187.0
2018-11-29 09:35:00,99.99,100.3,98.6,99.9,189490.0,99.99,100.3,98.6,99.9,189490.0
2018-11-29 09:40:00,99.9,100.12,99.13,99.86,123060.0,99.9,100.12,99.13,99.86,123060.0
2018-11-29 09:45:00,99.83,99.96,98.66,99.44,97190.0,99.83,99.96,98.66,99.44,97190.0
2018-11-29 09:50:00,99.45,100.3,99.34,99.73,115865.0,99.45,100.3,99.34,99.73,115865.0
2018-11-29 09:55:00,99.96,100.3,99.46,100.0,58309.0,99.96,100.3,99.46,100.0,58309.0
2018-11-29 10:00:00,100.0,101.39,98.65,99.23,189979.0,100.0,101.39,98.65,99.23,189979.0
2018-11-29 10:05:00,99.29,99.78,98.18,98.43,59252.0,99.29,99.78,98.18,98.43,59252.0
2018-11-29 10:10:00,98.48,98.5,96.12,96.41,203914.0,98.48,98.5,96.12,96.41,203914.0
2018-11-29 10:15:00,96.41,96.94,95.77,95.9,104176.0,96.41,96.94,95.77,95.9,104176.0
2018-11-29 10:20:00,96.01,96.01,94.52,94.66,86004.0,96.01,96.01,94.52,94.66,86004.0
2018-11-29 10:25:00,94.78,96.2,94.6,95.13,67308.0,94.78,96.2,94.6,95.13,67308.0
2018-11-29 10:30:00,95.17,95.6,94.78,94.83,51296.0,95.17,95.6,94.78,94.83,51296.0
2018-11-29 10:35:00,94.78,95.12,94.37,95.11,43843.0,94.78,95.12,94.37,95.11,43843.0
2018-11-29 10:40:00,95.1,95.1,94.01,94.71,41773.0,95.1,95.1,94.01,94.71,41773.0
2018-11-29 10:45:00,94.77,95.94,94.76,95.43,52776.0,94.77,95.94,94.76,95.43,52776.0
2018-11-29 10:50:00,95.41,96.41,95.4,96.33,50942.0,95.41,96.41,95.4,96.33,50942.0
2018-11-29 10:55:00,96.33,96.76,96.05,96.38,24617.0,96.33,96.76,96.05,96.38,24617.0
2018-11-29 11:00:00,96.35,96.8,96.2,96.8,24156.0,96.35,96.8,96.2,96.8,24156.0
2018-11-29 11:05:00,96.7,96.8,95.69,95.82,31956.0,96.7,96.8,95.69,95.82,31956.0
2018-11-29 11:10:00,95.73,96.25,95.35,95.83,31247.0,95.73,96.25,95.35,95.83,31247.0
2018-11-29 11:15:00,95.89,96.32,95.55,95.6,36701.0,95.89,96.32,95.55,95.6,36701.0
2018-11-29 11:20:00,95.76,96.7,95.62,96.5,21156.0,95.76,96.7,95.62,96.5,21156.0
2018-11-29 11:25:00,96.24,97.75,96.24,97.45,26687.0,96.24,97.75,96.24,97.45,26687.0
2018-11-29 11:30:00,97.46,98.19,97.05,98.14,50826.0,97.46,98.19,97.05,98.14,50826.0
2018-11-29 11:35:00,98.12,99.45,97.73,98.18,67899.0,98.12,99.45,97.73,98.18,67899.0
2018-11-29 11:40:00,98.22,98.3,97.46,97.88,18657.0,98.22,98.3,97.46,97.88,18657.0
2018-11-29 11:45:00,97.78,98.55,97.63,98.38,26974.0,97.78,98.55,97.63,98.38,26974.0
2018-11-29 11:50:00,98.38,99.14,98.28,99.11,36892.0,98.38,99.14,98.28,99.11,36892.0
2018-11-29 11:55:00,99.07,99.1,98.26,98.27,12899.0,99.07,99.1,98.26,98.27,12899.0
2018-11-29 12:00:00,98.42,98.82,98.18,98.25,38959.0,98.42,98.82,98.18,98.25,38959.0
2018-11-29 12:05:00,98.33,98.39,97.63,97.83,28954.0,98.33,98.39,97.63,97.83,28954.0
2018-11-29 12:10:00,97.84,98.16,97.77,97.92,29010.0,97.84,98.16,97.77,97.92,29010.0
2018-11-29 12:15:00,97.91,98.27,97.86,98.23,28989.0,97.91,98.27,97.86,98.23,28989.0
2018-11-29 12:20:00,98.22,98.63,98.14,98.46,19366.0,98.22,98.63,98.14,98.46,19366.0
2018-11-29 12:25:00,98.46,98.89,98.4,98.41,18343.0,98.46,98.89,98.4,98.41,18343.0
2018-11-29 12:30:00,98.35,98.57,97.79,97.89,24661.0,98.35,98.57,97.79,97.89,24661.0
2018-11-29 12:35:00,97.96,97.98,97.45,97.67,23967.0,97.96,97.98,97.45,97.67,23967.0
2018-11-29 12:40:00,97.73,97.92,97.55,97.8,15026.0,97.73,97.92,97.55,97.8,15026.0
2018-11-29 12:45:00,97.87,97.87,96.83,97.11,33368.0,97.87,97.87,96.83,97.11,33368.0
2018-11-29 12:50:00,97.08,97.47,96.83,97.24,25533.0,97.08,97.47,96.83,97.24,25533.0
2018-11-29 12:55:00,97.24,97.43,97.14,97.23,9128.0,97.24,97.43,97.14,97.23,9128.0
2018-11-29 13:00:00,97.16,97.35,97.01,97.12,10192.0,97.16,97.35,97.01,97.12,10192.0
2018-11-29 13:05:00,97.09,97.33,96.64,97.3,29684.0,97.09,97.33,96.64,97.3,29684.0
2018-11-29 13:10:00,97.17,97.75,97.05,97.7,20044.0,97.17,97.75,97.05,97.7,20044.0
2018-11-29 13:15:00,97.99,98.0,97.75,97.99,9158.0,97.99,98.0,97.75,97.99,9158.0
2018-11-29 13:20:00,97.88,98.27,97.76,98.16,15946.0,97.88,98.27,97.76,98.16,15946.0
2018-11-29 13:25:00,98.06,98.24,97.94,98.12,11472.0,98.06,98.24,97.94,98.12,11472.0
2018-11-29 13:30:00,98.15,98.15,97.96,98.09,13990.0,98.15,98.15,97.96,98.09,13990.0
2018-11-29 13:35:00,98.04,98.12,97.88,98.12,14391.0,98.04,98.12,97.88,98.12,14391.0
2018-11-29 13:40:00,98.16,98.58,98.16,98.57,17743.0,98.16,98.58,98.16,98.57,17743.0
2018-11-29 13:45:00,98.57,99.0,98.45,98.89,15132.0,98.57,99.0,98.45,98.89,15132.0
2018-11-29 13:50:00,98.98,99.05,98.72,98.76,10114.0,98.98,99.05,98.72,98.76,10114.0
2018-11-29 13:55:00,98.78,99.07,98.72,98.99,16441.0,98.78,99.07,98.72,98.99,16441.0
2018-11-29 14:00:00,98.95,99.37,98.79,99.01,33024.0,98.95,99.37,98.79,99.01,33024.0
2018-11-29 14:05:00,98.98,98.99,98.76,98.85,16864.0,98.98,98.99,98.76,98.85,16864.0
2018-11-29 14:10:00,98.86,99.17,98.86,99.06,19358.0,98.86,99.17,98.86,99.06,19358.0
2018-11-29 14:15:00,99.1,99.33,98.94,99.24,23806.0,99.1,99.33,98.94,99.24,23806.0
2018-11-29 14:20:00,99.16,99.74,99.16,99.48,17102.0,99.16,99.74,99.16,99.48,17102.0
2018-11-29 14:25:00,99.49,99.57,99.44,99.5,10654.0,99.49,99.57,99.44,99.5,10654.0
2018-11-29 14:30:00,99.46,99.48,99.38,99.4,12574.0,99.46,99.48,99.38,99.4,12574.0
2018-11-29 14:35:00,99.45,99.45,98.85,98.86,22182.0,99.45,99.45,98.85,98.86,22182.0
2018-11-29 14:40:00,98.9,99.01,98.76,98.96,12663.0,98.9,99.01,98.76,98.96,12663.0
2018-11-29 14:45:00,99.0,99.15,98.81,99.15,36195.0,99.0,99.15,98.81,99.15,36195.0
2018-11-29 14:50:00,99.17,99.42,99.0,99.2,27216.0,99.17,99.42,99.0,99.2,27216.0
2018-11-29 14:55:00,99.25,99.31,99.15,99.23,14270.0,99.25,99.31,99.15,99.23,14270.0
2018-11-29 15:00:00,99.2,99.41,99.15,99.24,18972.0,99.2,99.41,99.15,99.24,18972.0
2018-11-29 15:05:00,99.18,99.48,99.17,99.48,24601.0,99.18,99.48,99.17,99.48,24601.0
2018-11-29 15:10:00,99.44,99.71,99.44,99.71,39756.0,99.44,99.71,99.44,99.71,39756.0
2018-11-29 15:15:00,99.69,99.86,99.55,99.77,28952.0,99.69,99.86,99.55,99.77,28952.0
2018-11-29 15:20:00,99.76,99.8,99.38,99.45,19410.0,99.76,99.8,99.38,99.45,19410.0
2018-11-29 15:25:00,99.44,99.63,99.38,99.54,18631.0,99.44,99.63,99.38,99.54,18631.0
2018-11-29 15:30:00,99.57,99.58,99.11,99.26,48305.0,99.57,99.58,99.11,99.26,48305.0
2018-11-29 15:35:00,99.25,99.37,99.2,99.29,24545.0,99.25,99.37,99.2,99.29,24545.0
2018-11-29 15:40:00,99.29,99.49,99.24,99.39,28885.0,99.29,99.49,99.24,99.39,28885.0
2018-11-29 15:45:00,99.37,99.39,99.08,99.17,63857.0,99.37,99.39,99.08,99.17,63857.0
2018-11-29 15:50:00,99.15,99.2,98.93,98.99,59393.0,99.15,99.2,98.93,98.99,59393.0
2018-11-29 15:55:00,98.97,98.97,98.49,98.65,146731.0,98.97,98.97,98.49,98.65,146731.0
2018-11-30 09:30:00,98.8,99.56,97.71,97.71,51483.0,98.8,99.56,97.71,97.71,51483.0
2018-11-30 09:35:00,97.72,98.25,97.57,98.24,15928.0,97.72,98.25,97.57,98.24,15928.0
2018-11-30 09:40:00,98.4,98.5,98.0,98.5,6371.0,98.4,98.5,98.0,98.5,6371.0
2018-11-30 09:45:00,98.6,99.65,98.6,99.44,15737.0,98.6,99.65,98.6,99.44,15737.0
2018-11-30 09:50:00,99.33,99.51,98.84,99.48,11569.0,99.33,99.51,98.84,99.48,11569.0
2018-11-30 09:55:00,99.43,99.52,98.92,99.05,35037.0,99.43,99.52,98.92,99.05,35037.0
2018-11-30 10:00:00,99.09,99.3,98.39,98.91,30657.0,99.09,99.3,98.39,98.91,30657.0
2018-11-30 10:05:00,98.92,99.19,98.78,98.85,18317.0,98.92,99.19,98.78,98.85,18317.0
2018-11-30 10:10:00,98.89,99.23,98.75,99.11,42232.0,98.89,99.23,98.75,99.11,42232.0
2018-11-30 10:15:00,99.1,99.27,98.89,99.1,13357.0,99.1,99.27,98.89,99.1,13357.0
2018-11-30 10:20:00,99.12,99.15,98.5,98.68,21806.0,99.12,99.15,98.5,98.68,21806.0
2018-11-30 10:25:00,98.76,98.76,98.22,98.31,13155.0,98.76,98.76,98.22,98.31,13155.0
2018-11-30 10:30:00,98.37,98.71,98.32,98.55,9404.0,98.37,98.71,98.32,98.55,9404.0
2018-11-30 10:35:00,98.6,98.86,98.49,98.66,29718.0,98.6,98.86,98.49,98.66,29718.0
2018-11-30 10:40:00,98.68,98.73,98.35,98.5,7771.0,98.68,98.73,98.35,98.5,7771.0
2018-11-30 10:45:00,98.5,98.65,98.39,98.55,42875.0,98.5,98.65,98.39,98.55,42875.0
2018-11-30 10:50:00,98.55,98.74,98.05,98.36,29404.0,98.55,98.74,98.05,98.36,29404.0
2018-11-30 10:55:00,98.37,98.44,97.92,97.93,9320.0,98.37,98.44,97.92,97.93,9320.0
2018-11-30 11:00:00,97.94,97.98,97.69,97.94,13328.0,97.94,97.98,97.69,97.94,13328.0
2018-11-30 11:05:00,97.97,98.05,97.05,97.37,27222.0,97.97,98.05,97.05,97.37,27222.0
2018-11-30 11:10:00,97.33,97.51,97.08,97.37,12209.0,97.33,97.51,97.08,97.37,12209.0
2018-11-30 11:15:00,97.34,97.64,97.23,97.51,11632.0,97.34,97.64,97.23,97.51,11632.0
2018-11-30 11:20:00,97.56,97.69,97.43,97.43,7531.0,97.56,97.69,97.43,97.43,7531.0
2018-11-30 11:25:00,97.49,97.56,96.73,96.77,30475.0,97.49,97.56,96.73,96.77,30475.0
2018-11-30 11:30:00,96.92,97.7,96.81,97.43,6880.0,96.92,97.7,96.81,97.43,6880.0
2018-11-30 11:35:00,97.34,97.44,97.19,97.26,8763.0,97.34,97.44,97.19,97.26,8763.0
2018-11-30 11:40:00,97.29,97.65,97.2,97.45,9487.0,97.29,97.65,97.2,97.45,9487.0
2018-11-30 11:45:00,97.55,97.66,97.39,97.66,7728.0,97.55,97.66,97.39,97.66,7728.0
2018-11-30 11:50:00,97.6,97.6,97.16,97.16,5827.0,97.6,97.6,97.16,97.16,5827.0
2018-11-30 11:55:00,97.19,97.19,96.83,96.83,34534.0,97.19,97.19,96.83,96.83,34534.0
2018-11-30 12:00:00,96.83,96.87,96.61,96.81,17574.0,96.83,96.87,96.61,96.81,17574.0
2018-11-30 12:05:00,96.74,96.94,96.55,96.92,15900.0,96.74,96.94,96.55,96.92,15900.0
2018-11-30 12:10:00,96.91,96.91,96.59,96.76,14364.0,96.91,96.91,96.59,96.76,14364.0
2018-11-30 12:15:00,96.9,97.0,96.8,96.99,8027.0,96.9,97.0,96.8,96.99,8027.0
2018-11-30 12:20:00,96.92,96.92,96.15,96.45,45170.0,96.92,96.92,96.15,96.45,45170.0
2018-11-30 12:25:00,96.45,96.51,96.35,96.37,4986.0,96.45,96.51,96.35,96.37,4986.0
2018-11-30 12:30:00,96.34,96.54,96.21,96.27,9334.0,96.34,96.54,96.21,96.27,9334.0
2018-11-30 12:35:00,96.25,96.34,96.07,96.31,23398.0,96.25,96.34,96.07,96.31,23398.0
2018-11-30 12:40:00,96.25,96.41,96.02,96.02,10955.0,96.25,96.41,96.02,96.02,10955.0
2018-11-30 12:45:00,96.01,96.11,95.86,96.03,23555.0,96.01,96.11,95.86,96.03,23555.0
2018-11-30 12:50:00,96.05,96.1,95.93,95.98,6506.0,96.05,96.1,95.93,95.98,6506.0
2018-11-30 12:55:00,96.01,96.02,95.68,95.73,15850.0,96.01,96.02,95.68,95.73,15850.0
2018-11-30 13:00:00,95.7,95.75,95.36,95.5,22570.0,95.7,95.75,95.36,95.5,22570.0
2018-11-30 13:05:00,95.5,95.5,94.79,94.98,82249.0,95.5,95.5,94.79,94.98,82249.0
2018-11-30 13:10:00,94.97,95.0,94.61,94.69,38015.0,94.97,95.0,94.61,94.69,38015.0
2018-11-30 13:15:00,94.72,94.89,94.36,94.89,41932.0,94.72,94.89,94.36,94.89,41932.0
2018-11-30 13:20:00,94.9,95.26,94.89,95.23,45134.0,94.9,95.26,94.89,95.23,45134.0
2018-11-30 13:25:00,95.22,95.67,95.16,95.61,35989.0,95.22,95.67,95.16,95.61,35989.0
2018-11-30 13:30:00,95.53,95.64,95.32,95.44,30363.0,95.53,95.64,95.32,95.44,30363.0
2018-11-30 13:35:00,95.51,95.8,95.49,95.64,22198.0,95.51,95.8,95.49,95.64,22198.0
2018-11-30 13:40:00,95.64,95.89,95.6,95.83,10869.0,95.64,95.89,95.6,95.83,10869.0
2018-11-30 13:45:00,95.81,95.83,95.6,95.8,43978.0,95.81,95.83,95.6,95.8,43978.0
2018-11-30 13:50:00,95.84,95.95,95.74,95.84,26001.0,95.84,95.95,95.74,95.84,26001.0
2018-11-30 13:55:00,95.87,95.87,95.65,95.68,22596.0,95.87,95.87,95.65,95.68,22596.0
2018-11-30 14:00:00,95.7,95.96,95.5,95.92,38966.0,95.7,95.96,95.5,95.92,38966.0
2018-11-30 14:05:00,95.91,96.09,95.75,96.06,19940.0,95.91,96.09,95.75,96.06,19940.0
2018-11-30 14:10:00,96.18,96.27,96.06,96.15,11126.0,96.18,96.27,96.06,96.15,11126.0
2018-11-30 14:15:00,96.14,96.41,96.1,96.11,8028.0,96.14,96.41,96.1,96.11,8028.0
2018-11-30 14:20:00,96.16,96.32,96.1,96.3,6449.0,96.16,96.32,96.1,96.3,6449.0
2018-11-30 14:25:00,96.29,96.65,96.28,96.55,17673.0,96.29,96.65,96.28,96.55,17673.0
2018-11-30 14:30:00,96.56,96.56,96.37,96.46,11749.0,96.56,96.56,96.37,96.46,11749.0
2018-11-30 14:35:00,96.44,96.52,96.34,96.46,18300.0,96.44,96.52,96.34,96.46,18300.0
2018-11-30 14:40:00,96.47,96.53,96.32,96.32,18975.0,96.47,96.53,96.32,96.32,18975.0
2018-11-30 14:45:00,96.34,96.34,96.06,96.23,19078.0,96.34,96.34,96.06,96.23,19078.0
2018-11-30 14:50:00,96.22,96.46,96.22,96.46,13154.0,96.22,96.46,96.22,96.46,13154.0
2018-11-30 14:55:00,96.48,96.51,96.21,96.37,13207.0,96.48,96.51,96.21,96.37,13207.0
2018-11-30 15:00:00,96.37,96.42,96.31,96.33,11808.0,96.37,96.42,96.31,96.33,11808.0
2018-11-30 15:05:00,96.32,96.58,96.29,96.57,13859.0,96.32,96.58,96.29,96.57,13859.0
2018-11-30 15:10:00,96.59,96.77,96.5,96.74,25271.0,96.59,96.77,96.5,96.74,25271.0
2018-11-30 15:15:00,96.71,96.86,96.61,96.65,21971.0,96.71,96.86,96.61,96.65,21971.0
2018-11-30 15:20:00,96.72,96.72,96.6,96.65,12527.0,96.72,96.72,96.6,96.65,12527.0
2018-11-30 15:25:00,96.71,96.72,96.5,96.51,11111.0,96.71,96.72,96.5,96.51,11111.0
2018-11-30 15:30:00,96.53,96.61,96.44,96.51,55600.0,96.53,96.61,96.44,96.51,55600.0
2018-11-30 15:35:00,96.5,96.52,96.35,96.47,24139.0,96.5,96.52,96.35,96.47,24139.0
2018-11-30 15:40:00,96.48,96.51,96.37,96.48,19703.0,96.48,96.51,96.37,96.48,19703.0
2018-11-30 15:45:00,96.46,96.46,96.13,96.24,49781.0,96.46,96.46,96.13,96.24,49781.0
2018-11-30 15:50:00,96.24,96.34,96.14,96.21,40839.0,96.24,96.34,96.14,96.21,40839.0
2018-11-30 15:55:00,96.21,96.5,96.19,96.23,89592.0,96.21,96.5,96.19,96.23,89592.0
2018-12-03 09:30:00,99.17,99.17,98.74,99.01,1500.0,99.17,99.17,98.74,99.01,1500.0
2018-12-03 09:35:00,99.15,99.22,98.22,98.41,96838.0,99.15,99.22,98.22,98.41,96838.0
2018-12-03 09:40:00,98.4,98.7,97.8,98.5,30779.0,98.4,98.7,97.8,98.5,30779.0
2018-12-03 09:45:00,98.57,98.57,97.85,98.5,41743.0,98.57,98.57,97.85,98.5,41743.0
2018-12-03 09:50:00,98.52,98.52,97.36,97.44,19752.0,98.52,98.52,97.36,97.44,19752.0
2018-12-03 09:55:00,97.45,97.64,96.76,97.64,21336.0,97.45,97.64,96.76,97.64,21336.0
2018-12-03 10:00:00,97.65,98.02,97.29,97.88,47250.0,97.65,98.02,97.29,97.88,47250.0
2018-12-03 10:05:00,97.88,98.3,97.58,97.9,24107.0,97.88,98.3,97.58,97.9,24107.0
2018-12-03 10:10:00,97.9,98.31,97.86,98.16,35672.0,97.9,98.31,97.86,98.16,35672.0
2018-12-03 10:15:00,98.23,98.81,98.17,98.5,13189.0,98.23,98.81,98.17,98.5,13189.0
2018-12-03 10:20:00,98.54,98.75,98.46,98.66,29785.0,98.54,98.75,98.46,98.66,29785.0
2018-12-03 10:25:00,98.61,98.72,98.31,98.33,14657.0,98.61,98.72,98.31,98.33,14657.0
2018-12-03 10:30:00,98.33,98.5,98.15,98.49,15611.0,98.33,98.5,98.15,98.49,15611.0
2018-12-03 10:35:00,98.48,98.49,97.4,97.4,12397.0,98.48,98.49,97.4,97.4,12397.0
2018-12-03 10:40:00,97.38,97.62,97.2,97.27,12189.0,97.38,97.62,97.2,97.27,12189.0
2018-12-03 10:45:00,97.27,97.59,97.19,97.21,34256.0,97.27,97.59,97.19,97.21,34256.0
2018-12-03 10:50:00,97.21,97.21,96.77,97.2,17307.0,97.21,97.21,96.77,97.2,17307.0
2018-12-03 10:55:00,97.24,97.27,96.85,96.87,36492.0,97.24,97.27,96.85,96.87,36492.0
2018-12-03 11:00:00,96.91,97.28,96.83,97.26,13281.0,96.91,97.28,96.83,97.26,13281.0
2018-12-03 11:05:00,97.3,97.35,96.98,97.35,14194.0,97.3,97.35,96.98,97.35,14194.0
2018-12-03 11:10:00,97.37,97.42,97.12,97.12,5700.0,97.37,97.42,97.12,97.12,5700.0
2018-12-03 11:15:00,97.17,97.4,97.12,97.4,7216.0,97.17,97.4,97.12,97.4,7216.0
2018-12-03 11:20:00,97.37,97.56,97.21,97.4,25483.0,97.37,97.56,97.21,97.4,25483.0
2018-12-03 11:25:00,97.45,97.63,97.18,97.63,7311.0,97.45,97.63,97.18,97.63,7311.0
2018-12-03 11:30:00,97.66,97.88,97.65,97.78,5690.0,97.66,97.88,97.65,97.78,5690.0
2018-12-03 11:35:00,97.85,98.09,97.7,97.98,12866.0,97.85,98.09,97.7,97.98,12866.0
2018-12-03 11:40:00,98.0,98.02,97.49,97.49,6409.0,98.0,98.02,97.49,97.49,6409.0
2018-12-03 11:45:00,97.49,97.52,97.26,97.42,10650.0,97.49,97.52,97.26,97.42,10650.0
2018-12-03 11:50:00,97.41,97.52,97.14,97.14,8270.0,97.41,97.52,97.14,97.14,8270.0
2018-12-03 11:55:00,97.15,97.19,97.01,97.01,10598.0,97.15,97.19,97.01,97.01,10598.0
2018-12-03 12:00:00,97.03,97.44,96.98,97.44,5477.0,97.03,97.44,96.98,97.44,5477.0
2018-12-03 12:05:00,97.36,97.72,97.36,97.72,6098.0,97.36,97.72,97.36,97.72,6098.0
2018-12-03 12:10:00,97.68,97.87,97.67,97.7,3500.0,97.68,97.87,97.67,97.7,3500.0
2018-12-03 12:15:00,97.82,97.95,97.79,97.79,3671.0,97.82,97.95,97.79,97.79,3671.0
2018-12-03 12:20:00,97.79,97.94,97.68,97.92,4780.0,97.79,97.94,97.68,97.92,4780.0
2018-12-03 12:25:00,97.9,98.02,97.89,97.97,4522.0,97.9,98.02,97.89,97.97,4522.0
2018-12-03 12:30:00,97.99,98.21,97.96,98.21,8000.0,97.99,98.21,97.96,98.21,8000.0
2018-12-03 12:35:00,98.28,98.31,98.1,98.1,8110.0,98.28,98.31,98.1,98.1,8110.0
2018-12-03 12:40:00,98.13,98.19,98.07,98.16,6643.0,98.13,98.19,98.07,98.16,6643.0
2018-12-03 12:45:00,98.15,98.18,98.06,98.11,10205.0,98.15,98.18,98.06,98.11,10205.0
2018-12-03 12:50:00,98.08,98.13,97.92,97.92,3786.0,98.08,98.13,97.92,97.92,3786.0
2018-12-03 12:55:00,97.93,98.06,97.92,98.04,6233.0,97.93,98.06,97.92,98.04,6233.0
2018-12-03 13:00:00,98.05,98.5,98.03,98.49,33383.0,98.05,98.5,98.03,98.49,33383.0
2018-12-03 13:05:00,98.5,98.51,98.34,98.43,15030.0,98.5,98.51,98.34,98.43,15030.0
2018-12-03 13:10:00,98.5,98.61,98.5,98.56,5031.0,98.5,98.61,98.5,98.56,5031.0
2018-12-03 13:15:00,98.61,98.84,98.61,98.69,14193.0,98.61,98.84,98.61,98.69,14193.0
2018-12-03 13:20:00,98.68,98.76,98.51,98.57,3950.0,98.68,98.76,98.51,98.57,3950.0
2018-12-03 13:25:00,98.54,98.69,98.44,98.69,17097.0,98.54,98.69,98.44,98.69,17097.0
2018-12-03 13:30:00,98.65,98.68,98.39,98.45,6425.0,98.65,98.68,98.39,98.45,6425.0
2018-12-03 13:35:00,98.39,98.39,98.16,98.2,7190.0,98.39,98.39,98.16,98.2,7190.0
2018-12-03 13:40:00,98.16,98.24,98.16,98.24,2881.0,98.16,98.24,98.16,98.24,2881.0
2018-12-03 13:45:00,98.23,98.28,97.97,98.0,4281.0,98.23,98.28,97.97,98.0,4281.0
2018-12-03 13:50:00,98.02,98.07,97.96,98.02,6831.0,98.02,98.07,97.96,98.02,6831.0
2018-12-03 13:55:00,98.03,98.15,97.89,98.15,3951.0,98.03,98.15,97.89,98.15,3951.0
2018-12-03 14:00:00,98.15,98.36,98.15,98.2,5038.0,98.15,98.36,98.15,98.2,5038.0
2018-12-03 14:05:00,98.25,98.28,97.86,98.0,11942.0,98.25,98.28,97.86,98.0,11942.0
2018-12-03 14:10:00,97.98,98.19,97.98,98.09,4584.0,97.98,98.19,97.98,98.09,4584.0
2018-12-03 14:15:00,98.09,98.34,98.08,98.33,15679.0,98.09,98.34,98.08,98.33,15679.0
2018-12-03 14:20:00,98.36,98.43,98.26,98.31,4931.0,98.36,98.43,98.26,98.31,4931.0
2018-12-03 14:25:00,98.25,98.45,98.24,98.4,12905.0,98.25,98.45,98.24,98.4,12905.0
2018-12-03 14:30:00,98.34,98.55,98.34,98.49,7310.0,98.34,98.55,98.34,98.49,7310.0
2018-12-03 14:35:00,98.52,98.53,98.32,98.42,13697.0,98.52,98.53,98.32,98.42,13697.0
2018-12-03 14:40:00,98.48,98.52,98.39,98.43,6745.0,98.48,98.52,98.39,98.43,6745.0
2018-12-03 14:45:00,98.44,98.53,98.4,98.52,7050.0,98.44,98.53,98.4,98.52,7050.0
2018-12-03 14:50:00,98.54,98.62,98.28,98.31,9305.0,98.54,98.62,98.28,98.31,9305.0
2018-12-03 14:55:00,98.31,98.34,98.1,98.33,8227.0,98.31,98.34,98.1,98.33,8227.0
2018-12-03 15:00:00,98.32,98.33,98.0,98.12,12920.0,98.32,98.33,98.0,98.12,12920.0
2018-12-03 15:05:00,98.1,98.31,98.1,98.26,8493.0,98.1,98.31,98.1,98.26,8493.0
2018-12-03 15:10:00,98.32,98.58,98.32,98.58,9600.0,98.32,98.58,98.32,98.58,9600.0
2018-12-03 15:15:00,98.59,98.68,98.53,98.59,13130.0,98.59,98.68,98.53,98.59,13130.0
2018-12-03 15:20:00,98.6,98.75,98.6,98.71,13956.0,98.6,98.75,98.6,98.71,13956.0
2018-12-03 15:25:00,98.69,98.69,98.5,98.66,13012.0,98.69,98.69,98.5,98.66,13012.0
2018-12-03 15:30:00,98.69,98.84,98.6,98.84,29268.0,98.69,98.84,98.6,98.84,29268.0
2018-12-03 15:35:00,98.84,98.96,98.68,98.71,27118.0,98.84,98.96,98.68,98.71,27118.0
2018-12-03 15:40:00,98.74,98.74,98.4,98.61,43044.0,98.74,98.74,98.4,98.61,43044.0
2018-12-03 15:45:00,98.64,98.66,98.46,98.63,53420.0,98.64,98.66,98.46,98.63,53420.0
2018-12-03 15:50:00,98.64,98.72,98.56,98.58,60115.0,98.64,98.72,98.56,98.58,60115.0
2018-12-03 15:55:00,98.59,98.9,98.59,98.84,90740.0,98.59,98.9,98.59,98.84,90740.0
2018-12-04 09:30:00,97.99,98.94,97.99,98.69,91197.0,97.99,98.94,97.99,98.69,91197.0
2018-12-04 09:35:00,98.55,100.0,98.52,99.84,39665.0,98.55,100.0,98.52,99.84,39665.0
2018-12-04 09:40:00,99.87,100.16,99.18,99.36,42019.0,99.87,100.16,99.18,99.36,42019.0
2018-12-04 09:45:00,99.35,99.87,99.03,99.39,68063.0,99.35,99.87,99.03,99.39,68063.0
2018-12-04 09:50:00,99.4,99.81,99.05,99.29,41073.0,99.4,99.81,99.05,99.29,41073.0
2018-12-04 09:55:00,99.33,99.98,99.33,99.86,39145.0,99.33,99.98,99.33,99.86,39145.0
2018-12-04 10:00:00,99.89,99.89,99.29,99.49,18270.0,99.89,99.89,99.29,99.49,18270.0
2018-12-04 10:05:00,99.55,99.9,99.46,99.77,23254.0,99.55,99.9,99.46,99.77,23254.0
2018-12-04 10:10:00,99.76,99.9,99.62,99.63,27075.0,99.76,99.9,99.62,99.63,27075.0
2018-12-04 10:15:00,99.73,99.73,99.2,99.3,30815.0,99.73,99.73,99.2,99.3,30815.0
2018-12-04 10:20:00,99.16,99.33,99.05,99.09,10423.0,99.16,99.33,99.05,99.09,10423.0
2018-12-04 10:25:00,99.1,99.6,99.08,99.6,5517.0,99.1,99.6,99.08,99.6,5517.0
2018-12-04 10:30:00,99.53,99.73,99.4,99.44,17297.0,99.53,99.73,99.4,99.44,17297.0
2018-12-04 10:35:00,99.43,99.49,99.0,99.12,11287.0,99.43,99.49,99.0,99.12,11287.0
2018-12-04 10:40:00,99.06,99.36,98.63,98.76,34180.0,99.06,99.36,98.63,98.76,34180.0
2018-12-04 10:45:00,98.71,99.08,98.64,99.03,7379.0,98.71,99.08,98.64,99.03,7379.0
2018-12-04 10:50:00,99.02,99.02,98.61,98.7,9043.0,99.02,99.02,98.61,98.7,9043.0
2018-12-04 10:55:00,98.72,98.76,98.59,98.62,5284.0,98.72,98.76,98.59,98.62,5284.0
2018-12-04 11:00:00,98.59,98.92,98.46,98.92,7620.0,98.59,98.92,98.46,98.92,7620.0
2018-12-04 11:05:00,98.92,99.17,98.87,99.11,7699.0,98.92,99.17,98.87,99.11,7699.0
2018-12-04 11:10:00,99.1,99.34,99.04,99.11,17040.0,99.1,99.34,99.04,99.11,17040.0
2018-12-04 11:15:00,99.19,99.35,99.11,99.3,6900.0,99.19,99.35,99.11,99.3,6900.0
2018-12-04 11:20:00,99.25,99.55,99.19,99.37,16608.0,99.25,99.55,99.19,99.37,16608.0
2018-12-04 11:25:00,99.24,99.28,99.11,99.22,3019.0,99.24,99.28,99.11,99.22,3019.0
2018-12-04 11:30:00,99.23,99.23,98.86,98.86,10500.0,99.23,99.23,98.86,98.86,10500.0
2018-12-04 11:35:00,98.85,98.95,98.71,98.84,8517.0,98.85,98.95,98.71,98.84,8517.0
2018-12-04 11:40:00,98.94,99.05,98.71,98.77,7923.0,98.94,99.05,98.71,98.77,7923.0
2018-12-04 11:45:00,98.77,98.91,98.63,98.81,7376.0,98.77,98.91,98.63,98.81,7376.0
2018-12-04 11:50:00,98.79,99.11,98.77,99.11,6416.0,98.79,99.11,98.77,99.11,6416.0
2018-12-04 11:55:00,99.08,99.11,98.68,98.73,8498.0,99.08,99.11,98.68,98.73,8498.0
2018-12-04 12:00:00,98.68,98.68,98.29,98.29,15610.0,98.68,98.68,98.29,98.29,15610.0
2018-12-04 12:05:00,98.3,98.3,97.65,97.8,15298.0,98.3,98.3,97.65,97.8,15298.0
2018-12-04 12:10:00,97.91,98.03,97.76,97.82,25802.0,97.91,98.03,97.76,97.82,25802.0
2018-12-04 12:15:00,97.79,97.9,97.18,97.2,37783.0,97.79,97.9,97.18,97.2,37783.0
2018-12-04 12:20:00,97.27,97.27,97.01,97.04,13577.0,97.27,97.27,97.01,97.04,13577.0
2018-12-04 12:25:00,97.06,97.06,96.77,96.81,23028.0,97.06,97.06,96.77,96.81,23028.0
2018-12-04 12:30:00,96.76,96.78,96.09,96.56,26014.0,96.76,96.78,96.09,96.56,26014.0
2018-12-04 12:35:00,96.59,97.02,96.48,96.95,20728.0,96.59,97.02,96.48,96.95,20728.0
2018-12-04 12:40:00,96.89,97.16,96.86,97.12,21172.0,96.89,97.16,96.86,97.12,21172.0
2018-12-04 12:45:00,97.05,97.14,96.92,97.02,26447.0,97.05,97.14,96.92,97.02,26447.0
2018-12-04 12:50:00,97.0,97.17,96.96,97.03,18926.0,97.0,97.17,96.96,97.03,18926.0
2018-12-04 12:55:00,97.07,97.2,96.4,96.41,12708.0,97.07,97.2,96.4,96.41,12708.0
2018-12-04 13:00:00,96.44,96.57,96.38,96.45,11635.0,96.44,96.57,96.38,96.45,11635.0
2018-12-04 13:05:00,96.53,96.76,96.53,96.62,16225.0,96.53,96.76,96.53,96.62,16225.0
2018-12-04 13:10:00,96.63,96.8,96.51,96.69,6439.0,96.63,96.8,96.51,96.69,6439.0
2018-12-04 13:15:00,96.61,96.72,96.52,96.72,5877.0,96.61,96.72,96.52,96.72,5877.0
2018-12-04 13:20:00,96.72,96.86,96.6,96.79,6095.0,96.72,96.86,96.6,96.79,6095.0
2018-12-04 13:25:00,96.8,96.8,96.18,96.38,8993.0,96.8,96.8,96.18,96.38,8993.0
2018-12-04 13:30:00,96.27,96.41,96.23,96.3,3048.0,96.27,96.41,96.23,96.3,3048.0
2018-12-04 13:35:00,96.24,96.27,94.7,94.73,54185.0,96.24,96.27,94.7,94.73,54185.0
2018-12-04 13:40:00,94.71,94.85,93.36,93.36,107174.0,94.71,94.85,93.36,93.36,107174.0
2018-12-04 13:45:00,93.36,93.49,92.45,93.35,138177.0,93.36,93.49,92.45,93.35,138177.0
2018-12-04 13:50:00,93.4,93.64,90.31,92.34,400311.0,93.4,93.64,90.31,92.34,400311.0
2018-12-04 13:55:00,92.38,94.02,92.26,94.02,167830.0,92.38,94.02,92.26,94.02,167830.0
2018-12-04 14:00:00,93.97,94.55,93.18,93.6,86816.0,93.97,94.55,93.18,93.6,86816.0
2018-12-04 14:05:00,93.67,94.4,93.55,94.28,66709.0,93.67,94.4,93.55,94.28,66709.0
2018-12-04 14:10:00,94.29,95.1,94.1,94.93,69506.0,94.29,95.1,94.1,94.93,69506.0
2018-12-04 14:15:00,94.97,95.04,94.35,94.74,75136.0,94.97,95.04,94.35,94.74,75136.0
2018-12-04 14:20:00,94.76,94.76,93.88,93.88,52171.0,94.76,94.76,93.88,93.88,52171.0
2018-12-04 14:25:00,93.85,93.96,93.15,93.28,50081.0,93.85,93.96,93.15,93.28,50081.0
2018-12-04 14:30:00,93.29,93.82,93.21,93.71,65755.0,93.29,93.82,93.21,93.71,65755.0
2018-12-04 14:35:00,93.74,93.95,93.28,93.76,38830.0,93.74,93.95,93.28,93.76,38830.0
2018-12-04 14:40:00,93.79,94.15,93.7,93.95,47005.0,93.79,94.15,93.7,93.95,47005.0
2018-12-04 14:45:00,93.95,94.49,93.88,94.27,26982.0,93.95,94.49,93.88,94.27,26982.0
2018-12-04 14:50:00,94.27,94.31,93.84,93.84,21580.0,94.27,94.31,93.84,93.84,21580.0
2018-12-04 14:55:00,93.83,93.83,93.12,93.15,40343.0,93.83,93.83,93.12,93.15,40343.0
2018-12-04 15:00:00,93.11,93.41,92.9,93.3,45905.0,93.11,93.41,92.9,93.3,45905.0
2018-12-04 15:05:00,93.3,93.5,93.1,93.11,27733.0,93.3,93.5,93.1,93.11,27733.0
2018-12-04 15:10:00,93.19,93.39,93.07,93.39,24540.0,93.19,93.39,93.07,93.39,24540.0
2018-12-04 15:15:00,93.44,93.62,92.95,93.01,39204.0,93.44,93.62,92.95,93.01,39204.0
2018-12-04 15:20:00,93.05,93.31,92.67,92.67,28434.0,93.05,93.31,92.67,92.67,28434.0
2018-12-04 15:25:00,92.73,92.89,92.58,92.61,49214.0,92.73,92.89,92.58,92.61,49214.0
2018-12-04 15:30:00,92.62,92.86,92.58,92.64,41582.0,92.62,92.86,92.58,92.64,41582.0
2018-12-04 15:35:00,92.65,93.19,92.64,92.76,32268.0,92.65,93.19,92.64,92.76,32268.0
2018-12-04 15:40:00,92.73,92.86,92.68,92.71,25849.0,92.73,92.86,92.68,92.71,25849.0
2018-12-04 15:45:00,92.68,92.93,92.53,92.76,68716.0,92.68,92.93,92.53,92.76,68716.0
2018-12-04 15:50:00,92.76,92.95,92.57,92.95,66040.0,92.76,92.95,92.57,92.95,66040.0
2018-12-04 15:55:00,92.91,93.0,92.74,93.0,101007.0,92.91,93.0,92.74,93.0,101007.0
2018-12-06 09:30:00,89.03,89.55,88.43,88.66,5589.0,89.03,89.55,88.43,88.66,5589.0
2018-12-06 09:35:00,88.9,91.82,88.3,91.43,145287.0,88.9,91.82,88.3,91.43,145287.0
2018-12-06 09:40:00,91.49,91.76,90.82,91.57,22840.0,91.49,91.76,90.82,91.57,22840.0
2018-12-06 09:45:00,91.5,91.61,90.64,90.74,30504.0,91.5,91.61,90.64,90.74,30504.0
2018-12-06 09:50:00,90.93,90.97,89.38,89.55,30880.0,90.93,90.97,89.38,89.55,30880.0
2018-12-06 09:55:00,89.48,90.11,89.47,89.9,27475.0,89.48,90.11,89.47,89.9,27475.0
2018-12-06 10:00:00,89.78,90.21,89.32,89.93,29835.0,89.78,90.21,89.32,89.93,29835.0
2018-12-06 10:05:00,89.92,90.67,89.84,90.54,30087.0,89.92,90.67,89.84,90.54,30087.0
2018-12-06 10:10:00,90.54,90.54,89.89,90.37,26682.0,90.54,90.54,89.89,90.37,26682.0
2018-12-06 10:15:00,90.43,91.18,90.36,90.53,31157.0,90.43,91.18,90.36,90.53,31157.0
2018-12-06 10:20:00,90.59,91.21,90.59,91.16,34680.0,90.59,91.21,90.59,91.16,34680.0
2018-12-06 10:25:00,91.19,91.93,91.09,91.63,40251.0,91.19,91.93,91.09,91.63,40251.0
2018-12-06 10:30:00,91.7,91.7,91.03,91.08,12847.0,91.7,91.7,91.03,91.08,12847.0
2018-12-06 10:35:00,91.17,91.53,91.1,91.3,16677.0,91.17,91.53,91.1,91.3,16677.0
2018-12-06 10:40:00,91.36,91.5,91.28,91.37,29370.0,91.36,91.5,91.28,91.37,29370.0
2018-12-06 10:45:00,91.37,91.46,90.66,90.94,14403.0,91.37,91.46,90.66,90.94,14403.0
2018-12-06 10:50:00,90.85,91.17,90.85,91.13,34390.0,90.85,91.17,90.85,91.13,34390.0
2018-12-06 10:55:00,91.09,91.09,90.29,90.43,22817.0,91.09,91.09,90.29,90.43,22817.0
2018-12-06 11:00:00,90.29,90.39,90.11,90.31,8799.0,90.29,90.39,90.11,90.31,8799.0
2018-12-06 11:05:00,90.39,90.63,90.26,90.36,9097.0,90.39,90.63,90.26,90.36,9097.0
2018-12-06 11:10:00,90.38,90.5,89.85,89.94,18079.0,90.38,90.5,89.85,89.94,18079.0
2018-12-06 11:15:00,89.93,90.03,89.69,89.83,15247.0,89.93,90.03,89.69,89.83,15247.0
2018-12-06 11:20:00,89.7,89.79,89.39,89.44,11786.0,89.7,89.79,89.39,89.44,11786.0
2018-12-06 11:25:00,89.55,89.66,88.94,89.49,16207.0,89.55,89.66,88.94,89.49,16207.0
2018-12-06 11:30:00,89.34,89.67,89.1,89.55,20633.0,89.34,89.67,89.1,89.55,20633.0
2018-12-06 11:35:00,89.47,89.86,89.47,89.76,18450.0,89.47,89.86,89.47,89.76,18450.0
2018-12-06 11:40:00,89.77,89.95,89.49,89.88,18184.0,89.77,89.95,89.49,89.88,18184.0
2018-12-06 11:45:00,89.95,90.37,89.82,90.36,8736.0,89.95,90.37,89.82,90.36,8736.0
2018-12-06 11:50:00,90.42,90.98,90.34,90.81,14653.0,90.42,90.98,90.34,90.81,14653.0
2018-12-06 11:55:00,90.8,91.0,90.67,91.0,10446.0,90.8,91.0,90.67,91.0,10446.0
2018-12-06 12:00:00,90.97,91.05,90.69,90.8,10896.0,90.97,91.05,90.69,90.8,10896.0
2018-12-06 12:05:00,90.74,90.89,90.5,90.53,17720.0,90.74,90.89,90.5,90.53,17720.0
2018-12-06 12:10:00,90.53,90.74,90.43,90.74,9048.0,90.53,90.74,90.43,90.74,9048.0
2018-12-06 12:15:00,90.79,91.34,90.77,91.2,37730.0,90.79,91.34,90.77,91.2,37730.0
2018-12-06 12:20:00,91.12,91.61,90.89,91.6,31532.0,91.12,91.61,90.89,91.6,31532.0
2018-12-06 12:25:00,91.61,91.96,91.46,91.95,37479.0,91.61,91.96,91.46,91.95,37479.0
2018-12-06 12:30:00,91.94,92.06,91.76,91.81,42299.0,91.94,92.06,91.76,91.81,42299.0
2018-12-06 12:35:00,91.81,91.85,91.3,91.32,38429.0,91.81,91.85,91.3,91.32,38429.0
2018-12-06 12:40:00,91.31,91.65,91.23,91.45,22215.0,91.31,91.65,91.23,91.45,22215.0
2018-12-06 12:45:00,91.45,91.75,91.45,91.61,34893.0,91.45,91.75,91.45,91.61,34893.0
2018-12-06 12:50:00,91.58,91.95,91.49,91.8,56106.0,91.58,91.95,91.49,91.8,56106.0
2018-12-06 12:55:00,91.82,92.03,91.48,91.48,44422.0,91.82,92.03,91.48,91.48,44422.0
2018-12-06 13:00:00,91.44,91.51,91.31,91.37,20244.0,91.44,91.51,91.31,91.37,20244.0
2018-12-06 13:05:00,91.42,91.51,90.95,91.21,24804.0,91.42,91.51,90.95,91.21,24804.0
2018-12-06 13:10:00,91.14,91.15,90.89,90.9,9760.0,91.14,91.15,90.89,90.9,9760.0
2018-12-06 13:15:00,90.95,91.09,90.73,90.81,30408.0,90.95,91.09,90.73,90.81,30408.0
2018-12-06 13:20:00,90.75,90.76,90.57,90.72,13248.0,90.75,90.76,90.57,90.72,13248.0
2018-12-06 13:25:00,90.72,90.95,90.72,90.82,12495.0,90.72,90.95,90.72,90.82,12495.0
2018-12-06 13:30:00,90.79,90.79,90.34,90.55,17046.0,90.79,90.79,90.34,90.55,17046.0
2018-12-06 13:35:00,90.58,90.87,90.35,90.75,18591.0,90.58,90.87,90.35,90.75,18591.0
2018-12-06 13:40:00,90.76,91.2,90.75,91.09,14836.0,90.76,91.2,90.75,91.09,14836.0
2018-12-06 13:45:00,91.09,91.67,91.09,91.67,22690.0,91.09,91.67,91.09,91.67,22690.0
2018-12-06 13:50:00,91.65,91.98,91.55,91.77,29406.0,91.65,91.98,91.55,91.77,29406.0
2018-12-06 13:55:00,91.76,91.78,91.51,91.66,18460.0,91.76,91.78,91.51,91.66,18460.0
2018-12-06 14:00:00,91.67,91.97,91.59,91.97,52904.0,91.67,91.97,91.59,91.97,52904.0
2018-12-06 14:05:00,91.93,91.93,91.54,91.55,50151.0,91.93,91.93,91.54,91.55,50151.0
2018-12-06 14:10:00,91.52,91.57,91.33,91.42,13344.0,91.52,91.57,91.33,91.42,13344.0
2018-12-06 14:15:00,91.49,91.49,90.91,90.93,15394.0,91.49,91.49,90.91,90.93,15394.0
2018-12-06 14:20:00,90.98,91.33,90.98,91.26,20825.0,90.98,91.33,90.98,91.26,20825.0
2018-12-06 14:25:00,91.27,91.72,91.27,91.72,16153.0,91.27,91.72,91.27,91.72,16153.0
2018-12-06 14:30:00,91.73,91.76,91.36,91.39,17454.0,91.73,91.76,91.36,91.39,17454.0
2018-12-06 14:35:00,91.4,91.56,91.29,91.44,9350.0,91.4,91.56,91.29,91.44,9350.0
2018-12-06 14:40:00,91.51,91.76,91.33,91.36,28956.0,91.51,91.76,91.33,91.36,28956.0
2018-12-06 14:45:00,91.37,91.37,90.92,91.19,12712.0,91.37,91.37,90.92,91.19,12712.0
2018-12-06 14:50:00,91.29,92.12,91.28,92.07,18069.0,91.29,92.12,91.28,92.07,18069.0
2018-12-06 14:55:00,92.08,92.17,91.7,91.77,10541.0,92.08,92.17,91.7,91.77,10541.0
2018-12-06 15:00:00,91.89,92.03,91.56,91.61,15141.0,91.89,92.03,91.56,91.61,15141.0
2018-12-06 15:05:00,91.6,91.6,91.33,91.5,11136.0,91.6,91.6,91.33,91.5,11136.0
2018-12-06 15:10:00,91.57,91.65,91.24,91.27,9874.0,91.57,91.65,91.24,91.27,9874.0
2018-12-06 15:15:00,91.25,91.62,91.25,91.62,12386.0,91.25,91.62,91.25,91.62,12386.0
2018-12-06 15:20:00,91.58,91.58,91.4,91.55,10784.0,91.58,91.58,91.4,91.55,10784.0
2018-12-06 15:25:00,91.51,91.89,91.51,91.84,11431.0,91.51,91.89,91.51,91.84,11431.0
2018-12-06 15:30:00,91.78,92.26,91.78,92.08,15614.0,91.78,92.26,91.78,92.08,15614.0
2018-12-06 15:35:00,92.04,92.21,92.0,92.17,17153.0,92.04,92.21,92.0,92.17,17153.0
2018-12-06 15:40:00,92.16,92.17,91.88,92.09,17643.0,92.16,92.17,91.88,92.09,17643.0
2018-12-06 15:45:00,92.1,92.44,92.08,92.41,45303.0,92.1,92.44,92.08,92.41,45303.0
2018-12-06 15:50:00,92.39,92.53,92.21,92.51,31806.0,92.39,92.53,92.21,92.51,31806.0
2018-12-06 15:55:00,92.52,92.6,92.32,92.34,74349.0,92.52,92.6,92.32,92.34,74349.0
2018-12-07 09:30:00,92.32,92.6,92.0,92.04,28179.0,92.32,92.6,92.0,92.04,28179.0
2018-12-07 09:35:00,92.01,92.55,91.91,92.36,11700.0,92.01,92.55,91.91,92.36,11700.0
2018-12-07 09:40:00,92.38,92.76,92.37,92.6,6455.0,92.38,92.76,92.37,92.6,6455.0
2018-12-07 09:45:00,92.53,92.61,92.08,92.08,12100.0,92.53,92.61,92.08,92.08,12100.0
2018-12-07 09:50:00,92.06,92.2,91.58,92.19,6802.0,92.06,92.2,91.58,92.19,6802.0
2018-12-07 09:55:00,92.19,92.46,92.03,92.46,20700.0,92.19,92.46,92.03,92.46,20700.0
2018-12-07 10:00:00,92.48,92.94,92.41,92.54,7384.0,92.48,92.94,92.41,92.54,7384.0
2018-12-07 10:05:00,92.53,92.59,91.96,92.25,35000.0,92.53,92.59,91.96,92.25,35000.0
2018-12-07 10:10:00,92.13,92.36,91.87,92.0,35478.0,92.13,92.36,91.87,92.0,35478.0
2018-12-07 10:15:00,92.0,92.0,91.33,91.33,15364.0,92.0,92.0,91.33,91.33,15364.0
2018-12-07 10:20:00,91.34,92.06,91.34,91.44,20460.0,91.34,92.06,91.34,91.44,20460.0
2018-12-07 10:25:00,91.77,91.96,91.39,91.8,10945.0,91.77,91.96,91.39,91.8,10945.0
2018-12-07 10:30:00,91.73,91.96,91.62,91.85,6017.0,91.73,91.96,91.62,91.85,6017.0
2018-12-07 10:35:00,91.75,91.82,91.21,91.59,8702.0,91.75,91.82,91.21,91.59,8702.0
2018-12-07 10:40:00,91.46,91.68,91.29,91.57,6771.0,91.46,91.68,91.29,91.57,6771.0
2018-12-07 10:45:00,91.7,91.95,91.68,91.73,9436.0,91.7,91.95,91.68,91.73,9436.0
2018-12-07 10:50:00,91.62,91.86,91.55,91.78,3190.0,91.62,91.86,91.55,91.78,3190.0
2018-12-07 10:55:00,91.78,92.09,91.77,91.98,3550.0,91.78,92.09,91.77,91.98,3550.0
2018-12-07 11:00:00,92.07,92.29,91.85,91.9,18930.0,92.07,92.29,91.85,91.9,18930.0
2018-12-07 11:05:00,91.98,92.01,91.44,91.44,10811.0,91.98,92.01,91.44,91.44,10811.0
2018-12-07 11:10:00,91.62,91.77,91.02,91.02,7286.0,91.62,91.77,91.02,91.02,7286.0
2018-12-07 11:15:00,91.03,91.32,91.03,91.22,3400.0,91.03,91.32,91.03,91.22,3400.0
2018-12-07 11:20:00,91.28,91.29,90.89,90.89,3500.0,91.28,91.29,90.89,90.89,3500.0
2018-12-07 11:25:00,90.94,91.18,90.81,91.14,6984.0,90.94,91.18,90.81,91.14,6984.0
2018-12-07 11:30:00,91.15,91.15,90.77,91.1,6802.0,91.15,91.15,90.77,91.1,6802.0
2018-12-07 11:35:00,91.08,91.32,91.05,91.22,17674.0,91.08,91.32,91.05,91.22,17674.0
2018-12-07 11:40:00,91.14,91.4,91.09,91.4,5779.0,91.14,91.4,91.09,91.4,5779.0
2018-12-07 11:45:00,91.39,91.58,91.22,91.22,9048.0,91.39,91.58,91.22,91.22,9048.0
2018-12-07 11:50:00,91.23,91.24,90.63,90.71,6302.0,91.23,91.24,90.63,90.71,6302.0
2018-12-07 11:55:00,90.71,90.73,90.37,90.37,9505.0,90.71,90.73,90.37,90.37,9505.0
2018-12-07 12:00:00,90.47,90.83,90.47,90.76,3748.0,90.47,90.83,90.47,90.76,3748.0
2018-12-07 12:05:00,90.69,90.7,90.42,90.42,5155.0,90.69,90.7,90.42,90.42,5155.0
2018-12-07 12:10:00,90.53,90.85,90.51,90.54,2275.0,90.53,90.85,90.51,90.54,2275.0
2018-12-07 12:15:00,90.46,90.57,90.26,90.34,5550.0,90.46,90.57,90.26,90.34,5550.0
2018-12-07 12:20:00,90.24,90.48,90.18,90.28,4200.0,90.24,90.48,90.18,90.28,4200.0
2018-12-07 12:25:00,90.41,90.71,90.4,90.57,4820.0,90.41,90.71,90.4,90.57,4820.0
2018-12-07 12:30:00,90.53,90.53,90.15,90.15,4426.0,90.53,90.53,90.15,90.15,4426.0
2018-12-07 12:35:00,90.13,90.22,90.02,90.11,3106.0,90.13,90.22,90.02,90.11,3106.0
2018-12-07 12:40:00,90.1,90.2,89.62,89.68,16112.0,90.1,90.2,89.62,89.68,16112.0
2018-12-07 12:45:00,89.75,89.77,89.28,89.28,15035.0,89.75,89.77,89.28,89.28,15035.0
2018-12-07 12:50:00,89.32,90.01,89.32,90.01,13300.0,89.32,90.01,89.32,90.01,13300.0
2018-12-07 12:55:00,90.0,90.31,89.88,90.28,5673.0,90.0,90.31,89.88,90.28,5673.0
2018-12-07 13:00:00,90.24,90.56,90.11,90.56,4200.0,90.24,90.56,90.11,90.56,4200.0
2018-12-07 13:05:00,90.47,90.47,90.07,90.07,2000.0,90.47,90.47,90.07,90.07,2000.0
2018-12-07 13:10:00,90.02,90.12,89.84,89.84,3100.0,90.02,90.12,89.84,89.84,3100.0
2018-12-07 13:15:00,89.8,89.94,89.54,89.62,7933.0,89.8,89.94,89.54,89.62,7933.0
2018-12-07 13:20:00,89.62,90.22,89.58,90.22,6694.0,89.62,90.22,89.58,90.22,6694.0
2018-12-07 13:25:00,90.15,90.16,89.89,90.15,11583.0,90.15,90.16,89.89,90.15,11583.0
2018-12-07 13:30:00,90.19,90.19,89.88,89.91,1975.0,90.19,90.19,89.88,89.91,1975.0
2018-12-07 13:35:00,89.97,90.08,89.8,89.8,4550.0,89.97,90.08,89.8,89.8,4550.0
2018-12-07 13:40:00,89.8,89.8,89.54,89.7,6200.0,89.8,89.8,89.54,89.7,6200.0
2018-12-07 13:45:00,89.69,89.88,89.57,89.57,5522.0,89.69,89.88,89.57,89.57,5522.0
2018-12-07 13:50:00,89.5,89.9,89.48,89.83,4100.0,89.5,89.9,89.48,89.83,4100.0
2018-12-07 13:55:00,89.84,89.84,89.43,89.43,5010.0,89.84,89.84,89.43,89.43,5010.0
2018-12-07 14:00:00,89.4,89.45,89.32,89.34,6104.0,89.4,89.45,89.32,89.34,6104.0
2018-12-07 14:05:00,89.32,89.64,89.26,89.39,6568.0,89.32,89.64,89.26,89.39,6568.0
2018-12-07 14:10:00,89.3,89.39,89.25,89.32,5400.0,89.3,89.39,89.25,89.32,5400.0
2018-12-07 14:15:00,89.31,89.76,89.31,89.76,6050.0,89.31,89.76,89.31,89.76,6050.0
2018-12-07 14:20:00,89.92,89.96,89.48,89.48,13488.0,89.92,89.96,89.48,89.48,13488.0
2018-12-07 14:25:00,89.53,89.68,89.49,89.66,7508.0,89.53,89.68,89.49,89.66,7508.0
2018-12-07 14:30:00,89.71,89.82,89.52,89.76,4000.0,89.71,89.82,89.52,89.76,4000.0
2018-12-07 14:35:00,89.79,89.8,89.4,89.54,11085.0,89.79,89.8,89.4,89.54,11085.0
2018-12-07 14:40:00,89.59,89.66,89.34,89.44,7324.0,89.59,89.66,89.34,89.44,7324.0
2018-12-07 14:45:00,89.43,89.62,89.26,89.42,11400.0,89.43,89.62,89.26,89.42,11400.0
2018-12-07 14:50:00,89.41,89.64,89.06,89.13,10405.0,89.41,89.64,89.06,89.13,10405.0
2018-12-07 14:55:00,89.13,89.16,88.77,88.9,10772.0,89.13,89.16,88.77,88.9,10772.0
2018-12-07 15:00:00,88.89,88.99,88.54,88.58,15522.0,88.89,88.99,88.54,88.58,15522.0
2018-12-07 15:05:00,88.56,89.09,88.56,89.08,28401.0,88.56,89.09,88.56,89.08,28401.0
2018-12-07 15:10:00,89.1,89.14,88.73,88.8,37529.0,89.1,89.14,88.73,88.8,37529.0
2018-12-07 15:15:00,88.75,89.0,88.6,88.77,11980.0,88.75,89.0,88.6,88.77,11980.0
2018-12-07 15:20:00,88.77,88.99,88.72,88.82,17134.0,88.77,88.99,88.72,88.82,17134.0
2018-12-07 15:25:00,88.86,89.04,88.56,88.95,29009.0,88.86,89.04,88.56,88.95,29009.0
2018-12-07 15:30:00,88.96,89.2,88.69,89.2,55412.0,88.96,89.2,88.69,89.2,55412.0
2018-12-07 15:35:00,89.18,89.3,88.98,88.98,29177.0,89.18,89.3,88.98,88.98,29177.0
2018-12-07 15:40:00,88.95,89.06,88.71,88.82,42540.0,88.95,89.06,88.71,88.82,42540.0
2018-12-07 15:45:00,88.82,88.97,88.59,88.63,65810.0,88.82,88.97,88.59,88.63,65810.0
2018-12-07 15:50:00,88.61,88.68,88.46,88.48,114304.0,88.61,88.68,88.46,88.48,114304.0
2018-12-07 15:55:00,88.5,88.62,88.35,88.56,149437.0,88.5,88.62,88.35,88.56,149437.0
2018-12-10 09:30:00,88.21,89.8,88.0,89.5,27724.0,88.21,89.8,88.0,89.5,27724.0
2018-12-10 09:35:00,89.66,91.25,89.49,90.53,13030.0,89.66,91.25,89.49,90.53,13030.0
2018-12-10 09:40:00,90.41,90.92,90.07,90.72,10650.0,90.41,90.92,90.07,90.72,10650.0
2018-12-10 09:45:00,90.57,90.73,90.17,90.34,13779.0,90.57,90.73,90.17,90.34,13779.0
2018-12-10 09:50:00,90.12,90.28,89.03,89.05,10257.0,90.12,90.28,89.03,89.05,10257.0
2018-12-10 09:55:00,89.02,89.27,88.9,88.9,13275.0,89.02,89.27,88.9,88.9,13275.0
2018-12-10 10:00:00,89.19,89.57,88.9,89.57,8200.0,89.19,89.57,88.9,89.57,8200.0
2018-12-10 10:05:00,89.58,89.82,89.54,89.7,6724.0,89.58,89.82,89.54,89.7,6724.0
2018-12-10 10:10:00,89.62,90.45,89.42,90.45,18078.0,89.62,90.45,89.42,90.45,18078.0
2018-12-10 10:15:00,90.45,90.73,90.01,90.73,6350.0,90.45,90.73,90.01,90.73,6350.0
2018-12-10 10:20:00,90.67,90.69,90.36,90.36,10993.0,90.67,90.69,90.36,90.36,10993.0
2018-12-10 10:25:00,90.35,90.36,89.85,90.03,4646.0,90.35,90.36,89.85,90.03,4646.0
2018-12-10 10:30:00,89.94,90.39,89.56,89.74,9569.0,89.94,90.39,89.56,89.74,9569.0
2018-12-10 10:35:00,89.8,89.93,89.66,89.68,8035.0,89.8,89.93,89.66,89.68,8035.0
2018-12-10 10:40:00,89.67,89.67,88.94,88.95,19111.0,89.67,89.67,88.94,88.95,19111.0
2018-12-10 10:45:00,88.97,89.89,88.94,89.72,14450.0,88.97,89.89,88.94,89.72,14450.0
2018-12-10 10:50:00,89.75,90.22,89.32,89.33,12797.0,89.75,90.22,89.32,89.33,12797.0
2018-12-10 10:55:00,89.25,89.32,88.71,88.89,8046.0,89.25,89.32,88.71,88.89,8046.0
2018-12-10 11:00:00,88.89,88.9,88.1,88.24,11950.0,88.89,88.9,88.1,88.24,11950.0
2018-12-10 11:05:00,88.34,88.62,88.17,88.46,21737.0,88.34,88.62,88.17,88.46,21737.0
2018-12-10 11:10:00,88.3,88.53,88.13,88.41,8389.0,88.3,88.53,88.13,88.41,8389.0
2018-12-10 11:15:00,88.34,88.38,88.13,88.26,6522.0,88.34,88.38,88.13,88.26,6522.0
2018-12-10 11:20:00,88.17,88.17,87.71,87.72,11402.0,88.17,88.17,87.71,87.72,11402.0
2018-12-10 11:25:00,87.75,88.15,87.75,88.01,11990.0,87.75,88.15,87.75,88.01,11990.0
2018-12-10 11:30:00,88.06,88.65,88.06,88.25,9290.0,88.06,88.65,88.06,88.25,9290.0
2018-12-10 11:35:00,88.21,89.03,88.21,89.03,7165.0,88.21,89.03,88.21,89.03,7165.0
2018-12-10 11:40:00,89.0,89.04,88.84,89.04,10946.0,89.0,89.04,88.84,89.04,10946.0
2018-12-10 11:45:00,89.1,89.35,88.95,89.03,17302.0,89.1,89.35,88.95,89.03,17302.0
2018-12-10 11:50:00,88.98,89.0,88.57,88.63,16945.0,88.98,89.0,88.57,88.63,16945.0
2018-12-10 11:55:00,88.62,88.75,88.37,88.49,26195.0,88.62,88.75,88.37,88.49,26195.0
2018-12-10 12:00:00,88.51,88.58,88.0,88.15,34351.0,88.51,88.58,88.0,88.15,34351.0
2018-12-10 12:05:00,88.11,88.34,88.06,88.14,20291.0,88.11,88.34,88.06,88.14,20291.0
2018-12-10 12:10:00,88.14,88.68,88.1,88.4,11288.0,88.14,88.68,88.1,88.4,11288.0
2018-12-10 12:15:00,88.46,88.58,87.97,87.97,20105.0,88.46,88.58,87.97,87.97,20105.0
2018-12-10 12:20:00,87.97,88.14,87.68,87.77,9717.0,87.97,88.14,87.68,87.77,9717.0
2018-12-10 12:25:00,87.81,88.07,87.75,87.98,5765.0,87.81,88.07,87.75,87.98,5765.0
2018-12-10 12:30:00,88.0,88.32,87.94,88.14,10768.0,88.0,88.32,87.94,88.14,10768.0
2018-12-10 12:35:00,88.2,88.64,88.17,88.45,31905.0,88.2,88.64,88.17,88.45,31905.0
2018-12-10 12:40:00,88.45,88.65,88.36,88.44,37913.0,88.45,88.65,88.36,88.44,37913.0
2018-12-10 12:45:00,88.41,88.6,88.16,88.56,31454.0,88.41,88.6,88.16,88.56,31454.0
2018-12-10 12:50:00,88.56,88.75,88.41,88.67,16732.0,88.56,88.75,88.41,88.67,16732.0
2018-12-10 12:55:00,88.65,88.76,88.52,88.64,8088.0,88.65,88.76,88.52,88.64,8088.0
2018-12-10 13:00:00,88.68,89.06,88.68,88.83,9162.0,88.68,89.06,88.68,88.83,9162.0
2018-12-10 13:05:00,88.73,88.82,88.6,88.74,5784.0,88.73,88.82,88.6,88.74,5784.0
2018-12-10 13:10:00,88.77,89.11,88.53,88.86,8717.0,88.77,89.11,88.53,88.86,8717.0
2018-12-10 13:15:00,88.86,88.95,88.73,88.88,8119.0,88.86,88.95,88.73,88.88,8119.0
2018-12-10 13:20:00,88.9,88.91,88.52,88.73,5994.0,88.9,88.91,88.52,88.73,5994.0
2018-12-10 13:25:00,88.71,88.8,88.45,88.51,5409.0,88.71,88.8,88.45,88.51,5409.0
2018-12-10 13:30:00,88.5,88.98,88.5,88.9,5568.0,88.5,88.98,88.5,88.9,5568.0
2018-12-10 13:35:00,88.91,89.17,88.91,89.02,6175.0,88.91,89.17,88.91,89.02,6175.0
2018-12-10 13:40:00,89.01,89.09,88.78,88.8,6508.0,89.01,89.09,88.78,88.8,6508.0
2018-12-10 13:45:00,88.78,89.05,88.78,89.01,3650.0,88.78,89.05,88.78,89.01,3650.0
2018-12-10 13:50:00,89.02,89.37,89.0,89.19,4850.0,89.02,89.37,89.0,89.19,4850.0
2018-12-10 13:55:00,89.16,89.31,89.02,89.02,5100.0,89.16,89.31,89.02,89.02,5100.0
2018-12-10 14:00:00,89.06,89.23,89.01,89.15,5474.0,89.06,89.23,89.01,89.15,5474.0
2018-12-10 14:05:00,89.09,89.48,89.07,89.45,5732.0,89.09,89.48,89.07,89.45,5732.0
2018-12-10 14:10:00,89.44,89.45,89.21,89.27,6739.0,89.44,89.45,89.21,89.27,6739.0
2018-12-10 14:15:00,89.3,89.32,89.0,89.04,4975.0,89.3,89.32,89.0,89.04,4975.0
2018-12-10 14:20:00,89.07,89.24,88.9,89.15,4683.0,89.07,89.24,88.9,89.15,4683.0
2018-12-10 14:25:00,89.21,89.4,89.15,89.26,7095.0,89.21,89.4,89.15,89.26,7095.0
2018-12-10 14:30:00,89.34,89.67,89.3,89.67,10256.0,89.34,89.67,89.3,89.67,10256.0
2018-12-10 14:35:00,89.69,89.79,89.61,89.74,14177.0,89.69,89.79,89.61,89.74,14177.0
2018-12-10 14:40:00,89.69,89.86,89.66,89.86,5342.0,89.69,89.86,89.66,89.86,5342.0
2018-12-10 14:45:00,89.87,89.87,89.56,89.57,5579.0,89.87,89.87,89.56,89.57,5579.0
2018-12-10 14:50:00,89.58,89.66,89.55,89.63,4977.0,89.58,89.66,89.55,89.63,4977.0
2018-12-10 14:55:00,89.59,89.68,89.06,89.06,15973.0,89.59,89.68,89.06,89.06,15973.0
2018-12-10 15:00:00,89.14,89.26,89.04,89.16,6855.0,89.14,89.26,89.04,89.16,6855.0
2018-12-10 15:05:00,89.2,89.45,89.17,89.45,5355.0,89.2,89.45,89.17,89.45,5355.0
2018-12-10 15:10:00,89.5,89.54,89.36,89.42,14658.0,89.5,89.54,89.36,89.42,14658.0
2018-12-10 15:15:00,89.42,89.42,89.14,89.26,11740.0,89.42,89.42,89.14,89.26,11740.0
2018-12-10 15:20:00,89.34,89.52,89.34,89.34,9589.0,89.34,89.52,89.34,89.34,9589.0
2018-12-10 15:25:00,89.4,89.59,89.4,89.58,6975.0,89.4,89.59,89.4,89.58,6975.0
2018-12-10 15:30:00,89.65,90.04,89.63,90.03,18563.0,89.65,90.04,89.63,90.03,18563.0
2018-12-10 15:35:00,90.06,90.53,90.0,90.46,59334.0,90.06,90.53,90.0,90.46,59334.0
2018-12-10 15:40:00,90.48,90.57,90.31,90.36,31877.0,90.48,90.57,90.31,90.36,31877.0
2018-12-10 15:45:00,90.32,90.39,90.22,90.28,37529.0,90.32,90.39,90.22,90.28,37529.0
2018-12-10 15:50:00,90.28,90.35,90.2,90.3,27180.0,90.28,90.35,90.2,90.3,27180.0
2018-12-10 15:55:00,90.3,90.33,89.89,90.01,93917.0,90.3,90.33,89.89,90.01,93917.0
2018-12-11 09:30:00,91.5,92.64,90.88,91.06,23533.0,91.5,92.64,90.88,91.06,23533.0
2018-12-11 09:35:00,91.26,91.35,90.7,90.89,14540.0,91.26,91.35,90.7,90.89,14540.0
2018-12-11 09:40:00,90.99,91.94,90.73,91.94,10303.0,90.99,91.94,90.73,91.94,10303.0
2018-12-11 09:45:00,91.95,92.33,91.27,92.0,13279.0,91.95,92.33,91.27,92.0,13279.0
2018-12-11 09:50:00,91.94,92.37,91.94,92.29,5620.0,91.94,92.37,91.94,92.29,5620.0
2018-12-11 09:55:00,92.38,93.0,92.29,92.4,15618.0,92.38,93.0,92.29,92.4,15618.0
2018-12-11 10:00:00,92.5,92.81,92.29,92.36,12832.0,92.5,92.81,92.29,92.36,12832.0
2018-12-11 10:05:00,92.31,92.34,91.97,92.09,7640.0,92.31,92.34,91.97,92.09,7640.0
2018-12-11 10:10:00,91.99,92.0,91.66,92.0,4230.0,91.99,92.0,91.66,92.0,4230.0
2018-12-11 10:15:00,92.03,92.07,91.71,91.96,7087.0,92.03,92.07,91.71,91.96,7087.0
2018-12-11 10:20:00,91.9,92.14,91.74,92.08,7777.0,91.9,92.14,91.74,92.08,7777.0
2018-12-11 10:25:00,92.09,92.32,91.71,91.98,9762.0,92.09,92.32,91.71,91.98,9762.0
2018-12-11 10:30:00,92.0,92.11,91.8,91.89,11855.0,92.0,92.11,91.8,91.89,11855.0
2018-12-11 10:35:00,91.87,91.87,91.5,91.6,7593.0,91.87,91.87,91.5,91.6,7593.0
2018-12-11 10:40:00,91.74,91.82,91.31,91.34,8216.0,91.74,91.82,91.31,91.34,8216.0
2018-12-11 10:45:00,91.42,91.45,90.87,90.93,2848.0,91.42,91.45,90.87,90.93,2848.0
2018-12-11 10:50:00,90.99,91.39,90.89,91.39,5805.0,90.99,91.39,90.89,91.39,5805.0
2018-12-11 10:55:00,91.39,91.68,91.25,91.68,4914.0,91.39,91.68,91.25,91.68,4914.0
2018-12-11 11:00:00,91.54,91.61,91.36,91.41,4871.0,91.54,91.61,91.36,91.41,4871.0
2018-12-11 11:05:00,91.62,91.62,91.04,91.32,8875.0,91.62,91.62,91.04,91.32,8875.0
2018-12-11 11:10:00,91.32,91.55,91.1,91.1,5772.0,91.32,91.55,91.1,91.1,5772.0
2018-12-11 11:15:00,91.04,91.41,91.04,91.38,4631.0,91.04,91.41,91.04,91.38,4631.0
2018-12-11 11:20:00,91.39,91.39,91.09,91.31,5201.0,91.39,91.39,91.09,91.31,5201.0
2018-12-11 11:25:00,91.51,91.53,91.25,91.41,4000.0,91.51,91.53,91.25,91.41,4000.0
2018-12-11 11:30:00,91.46,91.46,90.81,90.87,10922.0,91.46,91.46,90.81,90.87,10922.0
2018-12-11 11:35:00,90.92,91.2,90.91,91.2,6533.0,90.92,91.2,90.91,91.2,6533.0
2018-12-11 11:40:00,91.11,91.11,90.8,91.06,4783.0,91.11,91.11,90.8,91.06,4783.0
2018-12-11 11:45:00,91.03,91.3,90.97,91.27,1478.0,91.03,91.3,90.97,91.27,1478.0
2018-12-11 11:50:00,91.3,91.66,91.21,91.59,2953.0,91.3,91.66,91.21,91.59,2953.0
2018-12-11 11:55:00,91.6,91.6,91.38,91.43,3050.0,91.6,91.6,91.38,91.43,3050.0
2018-12-11 12:00:00,91.31,91.31,90.73,90.79,6670.0,91.31,91.31,90.73,90.79,6670.0
2018-12-11 12:05:00,90.75,90.84,90.55,90.59,3856.0,90.75,90.84,90.55,90.59,3856.0
2018-12-11 12:10:00,90.57,90.59,90.15,90.15,8313.0,90.57,90.59,90.15,90.15,8313.0
2018-12-11 12:15:00,90.15,90.22,89.74,89.77,13026.0,90.15,90.22,89.74,89.77,13026.0
2018-12-11 12:20:00,89.82,90.31,89.77,90.28,6835.0,89.82,90.31,89.77,90.28,6835.0
2018-12-11 12:25:00,90.28,90.41,90.11,90.35,11075.0,90.28,90.41,90.11,90.35,11075.0
2018-12-11 12:30:00,90.32,90.54,90.13,90.22,19528.0,90.32,90.54,90.13,90.22,19528.0
2018-12-11 12:35:00,90.27,90.36,90.15,90.2,7293.0,90.27,90.36,90.15,90.2,7293.0
2018-12-11 12:40:00,90.27,90.48,90.01,90.41,6938.0,90.27,90.48,90.01,90.41,6938.0
2018-12-11 12:45:00,90.46,90.57,90.36,90.48,12984.0,90.46,90.57,90.36,90.48,12984.0
2018-12-11 12:50:00,90.48,90.63,90.48,90.55,3408.0,90.48,90.63,90.48,90.55,3408.0
2018-12-11 12:55:00,90.55,90.58,90.43,90.47,4000.0,90.55,90.58,90.43,90.47,4000.0
2018-12-11 13:00:00,90.48,90.66,90.4,90.54,4120.0,90.48,90.66,90.4,90.54,4120.0
2018-12-11 13:05:00,90.6,90.64,90.37,90.54,3100.0,90.6,90.64,90.37,90.54,3100.0
2018-12-11 13:10:00,90.53,90.57,90.37,90.46,3600.0,90.53,90.57,90.37,90.46,3600.0
2018-12-11 13:15:00,90.46,90.79,90.37,90.78,5063.0,90.46,90.79,90.37,90.78,5063.0
2018-12-11 13:20:00,90.79,90.99,90.78,90.81,5342.0,90.79,90.99,90.78,90.81,5342.0
2018-12-11 13:25:00,90.8,90.87,90.52,90.61,6205.0,90.8,90.87,90.52,90.61,6205.0
2018-12-11 13:30:00,90.67,90.73,90.51,90.62,4230.0,90.67,90.73,90.51,90.62,4230.0
2018-12-11 13:35:00,90.52,90.82,90.52,90.71,2500.0,90.52,90.82,90.52,90.71,2500.0
2018-12-11 13:40:00,90.65,90.66,90.0,90.0,11774.0,90.65,90.66,90.0,90.0,11774.0
2018-12-11 13:45:00,89.94,90.1,89.81,89.83,5521.0,89.94,90.1,89.81,89.83,5521.0
2018-12-11 13:50:00,89.89,90.19,89.83,89.94,3900.0,89.89,90.19,89.83,89.94,3900.0
2018-12-11 13:55:00,89.93,90.06,89.83,89.86,4767.0,89.93,90.06,89.83,89.86,4767.0
2018-12-11 14:00:00,89.85,90.01,89.57,89.92,7414.0,89.85,90.01,89.57,89.92,7414.0
2018-12-11 14:05:00,89.95,90.05,89.75,89.79,3400.0,89.95,90.05,89.75,89.79,3400.0
2018-12-11 14:10:00,89.82,89.95,89.56,89.95,3577.0,89.82,89.95,89.56,89.95,3577.0
2018-12-11 14:15:00,89.91,90.12,89.79,90.11,3001.0,89.91,90.12,89.79,90.11,3001.0
2018-12-11 14:20:00,90.07,90.24,90.07,90.24,1500.0,90.07,90.24,90.07,90.24,1500.0
2018-12-11 14:25:00,90.26,90.89,90.26,90.86,2100.0,90.26,90.89,90.26,90.86,2100.0
2018-12-11 14:30:00,90.74,91.06,90.71,90.72,9678.0,90.74,91.06,90.71,90.72,9678.0
2018-12-11 14:35:00,90.7,90.81,90.63,90.64,4800.0,90.7,90.81,90.63,90.64,4800.0
2018-12-11 14:40:00,90.75,90.8,90.64,90.75,4743.0,90.75,90.8,90.64,90.75,4743.0
2018-12-11 14:45:00,90.84,90.93,90.52,90.52,7507.0,90.84,90.93,90.52,90.52,7507.0
2018-12-11 14:50:00,90.54,90.68,90.48,90.64,4000.0,90.54,90.68,90.48,90.64,4000.0
2018-12-11 14:55:00,90.64,90.65,90.4,90.4,5747.0,90.64,90.65,90.4,90.4,5747.0
2018-12-11 15:00:00,90.48,90.5,90.09,90.19,7195.0,90.48,90.5,90.09,90.19,7195.0
2018-12-11 15:05:00,90.2,90.44,90.05,90.44,10446.0,90.2,90.44,90.05,90.44,10446.0
2018-12-11 15:10:00,90.45,90.92,90.45,90.77,8200.0,90.45,90.92,90.45,90.77,8200.0
2018-12-11 15:15:00,90.85,90.85,90.45,90.52,9006.0,90.85,90.85,90.45,90.52,9006.0
2018-12-11 15:20:00,90.57,90.6,90.5,90.52,10726.0,90.57,90.6,90.5,90.52,10726.0
2018-12-11 15:25:00,90.58,90.65,90.33,90.33,12555.0,90.58,90.65,90.33,90.33,12555.0
2018-12-11 15:30:00,90.32,90.85,90.32,90.77,8806.0,90.32,90.85,90.32,90.77,8806.0
2018-12-11 15:35:00,90.77,90.77,90.52,90.67,10762.0,90.77,90.77,90.52,90.67,10762.0
2018-12-11 15:40:00,90.64,90.64,90.52,90.57,11848.0,90.64,90.64,90.52,90.57,11848.0
2018-12-11 15:45:00,90.61,90.72,90.53,90.55,17048.0,90.61,90.72,90.53,90.55,17048.0
2018-12-11 15:50:00,90.53,90.63,90.46,90.5,26424.0,90.53,90.63,90.46,90.5,26424.0
2018-12-11 15:55:00,90.49,90.5,90.34,90.41,48776.0,90.49,90.5,90.34,90.41,48776.0
2018-12-12 09:30:00,92.23,92.41,91.58,91.58,12426.0,92.23,92.41,91.58,91.58,12426.0
2018-12-12 09:35:00,91.68,91.92,91.24,91.87,4992.0,91.68,91.92,91.24,91.87,4992.0
2018-12-12 09:40:00,91.71,91.94,91.55,91.93,8207.0,91.71,91.94,91.55,91.93,8207.0
2018-12-12 09:45:00,91.98,92.0,91.44,91.79,7344.0,91.98,92.0,91.44,91.79,7344.0
2018-12-12 09:50:00,92.0,92.14,91.96,91.96,4204.0,92.0,92.14,91.96,91.96,4204.0
2018-12-12 09:55:00,91.96,92.3,91.96,92.3,13950.0,91.96,92.3,91.96,92.3,13950.0
2018-12-12 10:00:00,92.24,92.59,92.18,92.37,11031.0,92.24,92.59,92.18,92.37,11031.0
2018-12-12 10:05:00,92.48,92.48,92.09,92.19,5656.0,92.48,92.48,92.09,92.19,5656.0
2018-12-12 10:10:00,92.31,92.43,92.23,92.42,7470.0,92.31,92.43,92.23,92.42,7470.0
2018-12-12 10:15:00,92.44,92.59,92.26,92.26,6566.0,92.44,92.59,92.26,92.26,6566.0
2018-12-12 10:20:00,92.3,92.4,92.19,92.2,20447.0,92.3,92.4,92.19,92.2,20447.0
2018-12-12 10:25:00,92.24,92.26,91.85,91.85,11492.0,92.24,92.26,91.85,91.85,11492.0
2018-12-12 10:30:00,92.02,92.34,91.95,92.34,4731.0,92.02,92.34,91.95,92.34,4731.0
2018-12-12 10:35:00,92.28,92.49,92.1,92.1,4040.0,92.28,92.49,92.1,92.1,4040.0
2018-12-12 10:40:00,92.2,92.59,92.2,92.55,7835.0,92.2,92.59,92.2,92.55,7835.0
2018-12-12 10:45:00,92.56,92.67,92.4,92.44,6249.0,92.56,92.67,92.4,92.44,6249.0
2018-12-12 10:50:00,92.43,92.66,92.43,92.58,7229.0,92.43,92.66,92.43,92.58,7229.0
2018-12-12 10:55:00,92.62,92.89,92.59,92.6,5656.0,92.62,92.89,92.59,92.6,5656.0
2018-12-12 11:00:00,92.6,92.6,92.15,92.48,10051.0,92.6,92.6,92.15,92.48,10051.0
2018-12-12 11:05:00,92.54,92.58,92.26,92.54,4390.0,92.54,92.58,92.26,92.54,4390.0
2018-12-12 11:10:00,92.54,92.63,92.46,92.49,2703.0,92.54,92.63,92.46,92.49,2703.0
2018-12-12 11:15:00,92.5,92.71,92.42,92.71,9044.0,92.5,92.71,92.42,92.71,9044.0
2018-12-12 11:20:00,92.65,92.98,92.58,92.98,4803.0,92.65,92.98,92.58,92.98,4803.0
2018-12-12 11:25:00,92.96,93.06,92.67,92.68,3901.0,92.96,93.06,92.67,92.68,3901.0
2018-12-12 11:30:00,92.72,92.75,92.32,92.38,9025.0,92.72,92.75,92.32,92.38,9025.0
2018-12-12 11:35:00,92.31,92.52,92.25,92.52,5294.0,92.31,92.52,92.25,92.52,5294.0
2018-12-12 11:40:00,92.4,92.77,92.4,92.47,32952.0,92.4,92.77,92.4,92.47,32952.0
2018-12-12 11:45:00,92.54,93.04,92.49,92.93,6633.0,92.54,93.04,92.49,92.93,6633.0
2018-12-12 11:50:00,92.91,93.02,92.72,92.79,11099.0,92.91,93.02,92.72,92.79,11099.0
2018-12-12 11:55:00,92.84,92.96,92.59,92.83,7101.0,92.84,92.96,92.59,92.83,7101.0
2018-12-12 12:00:00,92.81,93.08,92.78,92.78,8618.0,92.81,93.08,92.78,92.78,8618.0
2018-12-12 12:05:00,92.77,92.77,92.42,92.5,9708.0,92.77,92.77,92.42,92.5,9708.0
2018-12-12 12:10:00,92.49,92.7,92.42,92.45,5515.0,92.49,92.7,92.42,92.45,5515.0
2018-12-12 12:15:00,92.46,92.51,92.21,92.37,5726.0,92.46,92.51,92.21,92.37,5726.0
2018-12-12 12:20:00,92.24,92.44,92.24,92.35,4737.0,92.24,92.44,92.24,92.35,4737.0
2018-12-12 12:25:00,92.33,92.73,92.32,92.65,21720.0,92.33,92.73,92.32,92.65,21720.0
2018-12-12 12:30:00,92.64,92.66,92.44,92.45,5707.0,92.64,92.66,92.44,92.45,5707.0
2018-12-12 12:35:00,92.4,92.58,92.2,92.21,4251.0,92.4,92.58,92.2,92.21,4251.0
2018-12-12 12:40:00,92.28,92.57,92.21,92.5,8251.0,92.28,92.57,92.21,92.5,8251.0
2018-12-12 12:45:00,92.52,92.54,92.3,92.54,8416.0,92.52,92.54,92.3,92.54,8416.0
2018-12-12 12:50:00,92.66,92.81,92.66,92.75,3222.0,92.66,92.81,92.66,92.75,3222.0
2018-12-12 12:55:00,92.76,92.93,92.75,92.84,8841.0,92.76,92.93,92.75,92.84,8841.0
2018-12-12 13:00:00,92.87,92.9,92.77,92.8,5553.0,92.87,92.9,92.77,92.8,5553.0
2018-12-12 13:05:00,92.84,92.88,92.66,92.74,8128.0,92.84,92.88,92.66,92.74,8128.0
2018-12-12 13:10:00,92.65,92.85,92.58,92.68,11328.0,92.65,92.85,92.58,92.68,11328.0
2018-12-12 13:15:00,92.65,92.92,92.65,92.92,5803.0,92.65,92.92,92.65,92.92,5803.0
2018-12-12 13:20:00,92.89,92.98,92.67,92.68,11405.0,92.89,92.98,92.67,92.68,11405.0
2018-12-12 13:25:00,92.62,92.7,92.53,92.69,10805.0,92.62,92.7,92.53,92.69,10805.0
2018-12-12 13:30:00,92.67,92.74,92.56,92.71,5914.0,92.67,92.74,92.56,92.71,5914.0
2018-12-12 13:35:00,92.7,92.76,92.62,92.76,4001.0,92.7,92.76,92.62,92.76,4001.0
2018-12-12 13:40:00,92.73,92.83,92.66,92.73,8181.0,92.73,92.83,92.66,92.73,8181.0
2018-12-12 13:45:00,92.69,92.9,92.66,92.82,9592.0,92.69,92.9,92.66,92.82,9592.0
2018-12-12 13:50:00,92.83,92.94,92.71,92.74,10090.0,92.83,92.94,92.71,92.74,10090.0
2018-12-12 13:55:00,92.74,92.78,92.56,92.78,7236.0,92.74,92.78,92.56,92.78,7236.0
2018-12-12 14:00:00,92.79,92.88,92.56,92.56,9727.0,92.79,92.88,92.56,92.56,9727.0
2018-12-12 14:05:00,92.55,92.63,92.47,92.55,8502.0,92.55,92.63,92.47,92.55,8502.0
2018-12-12 14:10:00,92.52,92.52,92.23,92.34,8415.0,92.52,92.52,92.23,92.34,8415.0
2018-12-12 14:15:00,92.29,92.37,92.15,92.3,21910.0,92.29,92.37,92.15,92.3,21910.0
2018-12-12 14:20:00,92.34,92.38,92.15,92.32,8521.0,92.34,92.38,92.15,92.32,8521.0
2018-12-12 14:25:00,92.3,92.38,92.08,92.08,18514.0,92.3,92.38,92.08,92.08,18514.0
2018-12-12 14:30:00,92.06,92.12,91.88,92.12,15205.0,92.06,92.12,91.88,92.12,15205.0
2018-12-12 14:35:00,92.2,92.35,92.08,92.22,9877.0,92.2,92.35,92.08,92.22,9877.0
2018-12-12 14:40:00,92.2,92.2,91.81,92.02,8703.0,92.2,92.2,91.81,92.02,8703.0
2018-12-12 14:45:00,92.07,92.23,91.94,92.07,7694.0,92.07,92.23,91.94,92.07,7694.0
2018-12-12 14:50:00,92.0,92.41,91.91,92.23,7500.0,92.0,92.41,91.91,92.23,7500.0
2018-12-12 14:55:00,92.22,92.6,92.18,92.6,5809.0,92.22,92.6,92.18,92.6,5809.0
2018-12-12 15:00:00,92.6,92.7,92.49,92.66,12359.0,92.6,92.7,92.49,92.66,12359.0
2018-12-12 15:05:00,92.63,92.87,92.58,92.87,9696.0,92.63,92.87,92.58,92.87,9696.0
2018-12-12 15:10:00,92.92,92.96,92.77,92.78,6495.0,92.92,92.96,92.77,92.78,6495.0
2018-12-12 15:15:00,92.74,92.74,92.25,92.4,13088.0,92.74,92.74,92.25,92.4,13088.0
2018-12-12 15:20:00,92.39,92.55,92.37,92.48,7548.0,92.39,92.55,92.37,92.48,7548.0
2018-12-12 15:25:00,92.53,92.59,92.37,92.38,8355.0,92.53,92.59,92.37,92.38,8355.0
2018-12-12 15:30:00,92.42,92.6,92.42,92.46,9414.0,92.42,92.6,92.42,92.46,9414.0
2018-12-12 15:35:00,92.5,92.79,92.5,92.77,12294.0,92.5,92.79,92.5,92.77,12294.0
2018-12-12 15:40:00,92.78,92.89,92.58,92.66,20271.0,92.78,92.89,92.58,92.66,20271.0
2018-12-12 15:45:00,92.59,92.59,92.32,92.33,130865.0,92.59,92.59,92.32,92.33,130865.0
2018-12-12 15:50:00,92.32,92.33,92.19,92.32,23202.0,92.32,92.33,92.19,92.32,23202.0
2018-12-12 15:55:00,92.28,92.28,91.95,92.05,41380.0,92.28,92.28,91.95,92.05,41380.0
2018-12-13 09:30:00,92.96,93.18,92.28,92.38,10110.0,92.96,93.18,92.28,92.38,10110.0
2018-12-13 09:35:00,92.26,93.25,92.18,93.25,19148.0,92.26,93.25,92.18,93.25,19148.0
2018-12-13 09:40:00,93.21,93.61,92.88,93.22,7233.0,93.21,93.61,92.88,93.22,7233.0
2018-12-13 09:45:00,92.74,92.91,92.41,92.77,5778.0,92.74,92.91,92.41,92.77,5778.0
2018-12-13 09:50:00,92.7,92.7,91.91,92.06,7869.0,92.7,92.7,91.91,92.06,7869.0
2018-12-13 09:55:00,92.06,92.39,91.88,91.98,4861.0,92.06,92.39,91.88,91.98,4861.0
2018-12-13 10:00:00,91.88,92.49,91.88,92.49,4326.0,91.88,92.49,91.88,92.49,4326.0
2018-12-13 10:05:00,92.55,92.73,92.36,92.39,6218.0,92.55,92.73,92.36,92.39,6218.0
2018-12-13 10:10:00,92.36,92.83,92.35,92.79,6671.0,92.36,92.83,92.35,92.79,6671.0
2018-12-13 10:15:00,92.59,92.76,92.3,92.42,2738.0,92.59,92.76,92.3,92.42,2738.0
2018-12-13 10:20:00,92.23,92.42,92.19,92.26,4678.0,92.23,92.42,92.19,92.26,4678.0
2018-12-13 10:25:00,92.25,92.53,92.15,92.16,4110.0,92.25,92.53,92.15,92.16,4110.0
2018-12-13 10:30:00,92.08,92.25,91.72,91.84,9927.0,92.08,92.25,91.72,91.84,9927.0
2018-12-13 10:35:00,91.72,92.01,91.64,91.8,4070.0,91.72,92.01,91.64,91.8,4070.0
2018-12-13 10:40:00,91.65,91.79,91.6,91.7,8637.0,91.65,91.79,91.6,91.7,8637.0
2018-12-13 10:45:00,91.78,91.85,91.58,91.66,4900.0,91.78,91.85,91.58,91.66,4900.0
2018-12-13 10:50:00,91.67,91.77,91.29,91.72,19402.0,91.67,91.77,91.29,91.72,19402.0
2018-12-13 10:55:00,91.72,92.09,91.72,92.09,1895.0,91.72,92.09,91.72,92.09,1895.0
2018-12-13 11:00:00,92.09,92.15,91.73,91.85,5924.0,92.09,92.15,91.73,91.85,5924.0
2018-12-13 11:05:00,92.01,92.09,91.78,91.98,3540.0,92.01,92.09,91.78,91.98,3540.0
2018-12-13 11:10:00,92.17,92.17,91.79,91.81,7788.0,92.17,92.17,91.79,91.81,7788.0
2018-12-13 11:15:00,91.79,91.9,91.54,91.73,11135.0,91.79,91.9,91.54,91.73,11135.0
2018-12-13 11:20:00,91.5,91.78,91.48,91.52,2283.0,91.5,91.78,91.48,91.52,2283.0
2018-12-13 11:25:00,91.63,92.04,91.51,92.0,19649.0,91.63,92.04,91.51,92.0,19649.0
2018-12-13 11:30:00,91.92,91.95,91.54,91.69,27628.0,91.92,91.95,91.54,91.69,27628.0
2018-12-13 11:35:00,91.57,91.72,91.57,91.64,2873.0,91.57,91.72,91.57,91.64,2873.0
2018-12-13 11:40:00,91.64,92.18,91.6,92.12,4861.0,91.64,92.18,91.6,92.12,4861.0
2018-12-13 11:45:00,92.11,92.18,91.74,91.75,3785.0,92.11,92.18,91.74,91.75,3785.0
2018-12-13 11:50:00,91.73,91.8,91.5,91.62,9674.0,91.73,91.8,91.5,91.62,9674.0
2018-12-13 11:55:00,91.65,91.77,91.48,91.59,7030.0,91.65,91.77,91.48,91.59,7030.0
2018-12-13 12:00:00,91.59,91.72,91.43,91.63,5910.0,91.59,91.72,91.43,91.63,5910.0
2018-12-13 12:05:00,91.62,91.69,91.43,91.66,3500.0,91.62,91.69,91.43,91.66,3500.0
2018-12-13 12:10:00,91.57,91.88,91.52,91.75,3625.0,91.57,91.88,91.52,91.75,3625.0
2018-12-13 12:15:00,91.66,91.84,91.61,91.84,4461.0,91.66,91.84,91.61,91.84,4461.0
2018-12-13 12:20:00,91.74,91.76,91.5,91.52,8248.0,91.74,91.76,91.5,91.52,8248.0
2018-12-13 12:25:00,91.6,91.63,91.47,91.56,4200.0,91.6,91.63,91.47,91.56,4200.0
2018-12-13 12:30:00,91.48,91.65,91.44,91.61,2960.0,91.48,91.65,91.44,91.61,2960.0
2018-12-13 12:35:00,91.6,91.83,91.58,91.65,6450.0,91.6,91.83,91.58,91.65,6450.0
2018-12-13 12:40:00,91.65,91.76,91.61,91.67,7403.0,91.65,91.76,91.61,91.67,7403.0
2018-12-13 12:45:00,91.65,91.79,91.49,91.58,5685.0,91.65,91.79,91.49,91.58,5685.0
2018-12-13 12:50:00,91.63,91.69,91.43,91.5,2100.0,91.63,91.69,91.43,91.5,2100.0
2018-12-13 12:55:00,91.5,91.5,91.31,91.31,2320.0,91.5,91.5,91.31,91.31,2320.0
2018-12-13 13:00:00,91.47,91.59,91.41,91.55,6137.0,91.47,91.59,91.41,91.55,6137.0
2018-12-13 13:05:00,91.41,91.6,91.41,91.55,2900.0,91.41,91.6,91.41,91.55,2900.0
2018-12-13 13:10:00,91.67,91.67,91.32,91.65,4952.0,91.67,91.67,91.32,91.65,4952.0
2018-12-13 13:15:00,91.62,91.64,91.55,91.64,1100.0,91.62,91.64,91.55,91.64,1100.0
2018-12-13 13:20:00,91.59,91.96,91.58,91.73,3366.0,91.59,91.96,91.58,91.73,3366.0
2018-12-13 13:25:00,91.67,91.75,91.55,91.75,2263.0,91.67,91.75,91.55,91.75,2263.0
2018-12-13 13:30:00,91.79,92.15,91.79,92.14,74408.0,91.79,92.15,91.79,92.14,74408.0
2018-12-13 13:35:00,92.12,92.43,92.07,92.43,3219.0,92.12,92.43,92.07,92.43,3219.0
2018-12-13 13:40:00,92.48,92.58,92.39,92.46,4011.0,92.48,92.58,92.39,92.46,4011.0
2018-12-13 13:45:00,92.43,92.43,92.24,92.24,3075.0,92.43,92.43,92.24,92.24,3075.0
2018-12-13 13:50:00,92.23,92.34,92.07,92.12,2202.0,92.23,92.34,92.07,92.12,2202.0
2018-12-13 13:55:00,92.1,92.18,92.1,92.12,1790.0,92.1,92.18,92.1,92.12,1790.0
2018-12-13 14:00:00,92.16,92.26,92.12,92.12,1578.0,92.16,92.26,92.12,92.12,1578.0
2018-12-13 14:05:00,92.18,92.18,91.99,92.02,3277.0,92.18,92.18,91.99,92.02,3277.0
2018-12-13 14:10:00,91.88,92.01,91.77,91.77,37816.0,91.88,92.01,91.77,91.77,37816.0
2018-12-13 14:15:00,91.73,91.8,91.48,91.65,7709.0,91.73,91.8,91.48,91.65,7709.0
2018-12-13 14:20:00,91.69,91.89,91.68,91.73,3641.0,91.69,91.89,91.68,91.73,3641.0
2018-12-13 14:25:00,91.86,91.9,91.48,91.81,44159.0,91.86,91.9,91.48,91.81,44159.0
2018-12-13 14:30:00,91.75,91.75,91.57,91.57,2910.0,91.75,91.75,91.57,91.57,2910.0
2018-12-13 14:35:00,91.39,91.6,91.39,91.58,2458.0,91.39,91.6,91.39,91.58,2458.0
2018-12-13 14:40:00,91.59,91.59,91.36,91.36,1700.0,91.59,91.59,91.36,91.36,1700.0
2018-12-13 14:45:00,91.46,91.55,91.23,91.43,4136.0,91.46,91.55,91.23,91.43,4136.0
2018-12-13 14:50:00,91.39,91.64,91.37,91.51,6279.0,91.39,91.64,91.37,91.51,6279.0
2018-12-13 14:55:00,91.57,91.75,91.48,91.64,2025.0,91.57,91.75,91.48,91.64,2025.0
2018-12-13 15:00:00,91.6,91.68,91.52,91.64,2707.0,91.6,91.68,91.52,91.64,2707.0
2018-12-13 15:05:00,91.6,91.7,91.54,91.54,2449.0,91.6,91.7,91.54,91.54,2449.0
2018-12-13 15:10:00,91.52,91.89,91.49,91.72,5290.0,91.52,91.89,91.49,91.72,5290.0
2018-12-13 15:15:00,91.78,92.07,91.78,92.0,3224.0,91.78,92.07,91.78,92.0,3224.0
2018-12-13 15:20:00,92.01,92.14,91.99,92.12,4524.0,92.01,92.14,91.99,92.12,4524.0
2018-12-13 15:25:00,92.06,92.14,91.97,92.0,6326.0,92.06,92.14,91.97,92.0,6326.0
2018-12-13 15:30:00,91.98,92.09,91.87,92.01,9334.0,91.98,92.09,91.87,92.01,9334.0
2018-12-13 15:35:00,92.0,92.0,91.82,91.96,8748.0,92.0,92.0,91.82,91.96,8748.0
2018-12-13 15:40:00,91.95,92.39,91.95,92.39,9670.0,91.95,92.39,91.95,92.39,9670.0
2018-12-13 15:45:00,92.42,92.5,92.17,92.29,23218.0,92.42,92.5,92.17,92.29,23218.0
2018-12-13 15:50:00,92.31,92.36,92.23,92.3,25103.0,92.31,92.36,92.23,92.3,25103.0
2018-12-13 15:55:00,92.34,92.36,92.06,92.13,37757.0,92.34,92.36,92.06,92.13,37757.0
2018-12-14 09:30:00,90.45,91.15,89.5,91.15,10823.0,90.45,91.15,89.5,91.15,10823.0
2018-12-14 09:35:00,90.86,90.89,90.36,90.62,5357.0,90.86,90.89,90.36,90.62,5357.0
2018-12-14 09:40:00,90.56,90.73,90.01,90.42,12662.0,90.56,90.73,90.01,90.42,12662.0
2018-12-14 09:45:00,90.44,90.96,90.3,90.73,6579.0,90.44,90.96,90.3,90.73,6579.0
2018-12-14 09:50:00,90.72,91.03,90.6,91.03,2837.0,90.72,91.03,90.6,91.03,2837.0
2018-12-14 09:55:00,91.12,91.45,90.98,91.45,3052.0,91.12,91.45,90.98,91.45,3052.0
2018-12-14 10:00:00,91.52,91.94,91.52,91.89,3100.0,91.52,91.94,91.52,91.89,3100.0
2018-12-14 10:05:00,91.92,91.92,91.55,91.65,3882.0,91.92,91.92,91.55,91.65,3882.0
2018-12-14 10:10:00,91.65,91.97,91.63,91.95,1300.0,91.65,91.97,91.63,91.95,1300.0
2018-12-14 10:15:00,92.03,92.61,92.03,92.37,4925.0,92.03,92.61,92.03,92.37,4925.0
2018-12-14 10:20:00,92.29,92.37,92.05,92.05,5437.0,92.29,92.37,92.05,92.05,5437.0
2018-12-14 10:25:00,91.99,92.07,91.68,91.8,6481.0,91.99,92.07,91.68,91.8,6481.0
2018-12-14 10:30:00,91.85,91.94,91.59,91.92,8476.0,91.85,91.94,91.59,91.92,8476.0
2018-12-14 10:35:00,91.95,92.26,91.95,92.18,3800.0,91.95,92.26,91.95,92.18,3800.0
2018-12-14 10:40:00,92.11,92.18,91.8,91.93,3173.0,92.11,92.18,91.8,91.93,3173.0
2018-12-14 10:45:00,91.78,92.33,91.66,92.24,6148.0,91.78,92.33,91.66,92.24,6148.0
2018-12-14 10:50:00,92.25,92.49,92.13,92.37,3160.0,92.25,92.49,92.13,92.37,3160.0
2018-12-14 10:55:00,92.2,92.29,92.06,92.07,1800.0,92.2,92.29,92.06,92.07,1800.0
2018-12-14 11:00:00,92.02,92.21,92.02,92.14,2700.0,92.02,92.21,92.02,92.14,2700.0
2018-12-14 11:05:00,92.32,92.43,92.03,92.19,2900.0,92.32,92.43,92.03,92.19,2900.0
2018-12-14 11:10:00,92.18,92.18,91.76,92.05,5785.0,92.18,92.18,91.76,92.05,5785.0
2018-12-14 11:15:00,91.88,92.08,91.83,91.83,11256.0,91.88,92.08,91.83,91.83,11256.0
2018-12-14 11:20:00,91.91,91.97,91.75,91.86,13728.0,91.91,91.97,91.75,91.86,13728.0
2018-12-14 11:25:00,91.77,91.77,91.36,91.6,6078.0,91.77,91.77,91.36,91.6,6078.0
2018-12-14 11:30:00,91.64,92.02,91.64,91.95,2000.0,91.64,92.02,91.64,91.95,2000.0
2018-12-14 11:35:00,91.83,91.83,91.65,91.79,2824.0,91.83,91.83,91.65,91.79,2824.0
2018-12-14 11:40:00,91.81,91.9,91.61,91.88,3840.0,91.81,91.9,91.61,91.88,3840.0
2018-12-14 11:45:00,91.87,91.87,91.52,91.73,3010.0,91.87,91.87,91.52,91.73,3010.0
2018-12-14 11:50:00,91.58,91.73,91.34,91.53,6900.0,91.58,91.73,91.34,91.53,6900.0
2018-12-14 11:55:00,91.55,91.65,91.24,91.24,3645.0,91.55,91.65,91.24,91.24,3645.0
2018-12-14 12:00:00,91.32,91.69,91.32,91.61,3481.0,91.32,91.69,91.32,91.61,3481.0
2018-12-14 12:05:00,91.68,91.83,91.55,91.6,4888.0,91.68,91.83,91.55,91.6,4888.0
2018-12-14 12:10:00,91.56,91.58,91.23,91.4,2750.0,91.56,91.58,91.23,91.4,2750.0
2018-12-14 12:15:00,91.2,91.6,91.19,91.6,4000.0,91.2,91.6,91.19,91.6,4000.0
2018-12-14 12:20:00,91.45,91.76,91.41,91.76,3405.0,91.45,91.76,91.41,91.76,3405.0
2018-12-14 12:25:00,91.73,91.75,91.44,91.75,4387.0,91.73,91.75,91.44,91.75,4387.0
2018-12-14 12:30:00,91.78,91.93,91.72,91.73,2300.0,91.78,91.93,91.72,91.73,2300.0
2018-12-14 12:35:00,91.66,91.82,91.66,91.75,2549.0,91.66,91.82,91.66,91.75,2549.0
2018-12-14 12:40:00,91.66,91.73,91.31,91.49,5411.0,91.66,91.73,91.31,91.49,5411.0
2018-12-14 12:45:00,91.57,91.72,91.57,91.72,4700.0,91.57,91.72,91.57,91.72,4700.0
2018-12-14 12:50:00,91.76,91.88,91.69,91.88,2841.0,91.76,91.88,91.69,91.88,2841.0
2018-12-14 12:55:00,91.89,91.91,91.64,91.75,2600.0,91.89,91.91,91.64,91.75,2600.0
2018-12-14 13:00:00,91.62,91.69,91.53,91.59,2477.0,91.62,91.69,91.53,91.59,2477.0
2018-12-14 13:05:00,91.51,91.89,91.51,91.89,1430.0,91.51,91.89,91.51,91.89,1430.0
2018-12-14 13:10:00,91.81,92.07,91.8,92.0,2000.0,91.81,92.07,91.8,92.0,2000.0
2018-12-14 13:15:00,91.99,91.99,91.67,91.67,1737.0,91.99,91.99,91.67,91.67,1737.0
2018-12-14 13:20:00,91.65,91.65,91.57,91.59,2593.0,91.65,91.65,91.57,91.59,2593.0
2018-12-14 13:25:00,91.48,91.78,91.45,91.63,6910.0,91.48,91.78,91.45,91.63,6910.0
2018-12-14 13:30:00,91.7,91.82,91.17,91.18,5350.0,91.7,91.82,91.17,91.18,5350.0
2018-12-14 13:35:00,91.23,91.6,91.22,91.44,8150.0,91.23,91.6,91.22,91.44,8150.0
2018-12-14 13:40:00,91.5,91.61,91.4,91.58,1801.0,91.5,91.61,91.4,91.58,1801.0
2018-12-14 13:45:00,91.58,91.71,91.55,91.56,1250.0,91.58,91.71,91.55,91.56,1250.0
2018-12-14 13:50:00,91.62,91.64,91.47,91.56,3121.0,91.62,91.64,91.47,91.56,3121.0
2018-12-14 13:55:00,91.47,91.53,91.29,91.34,1615.0,91.47,91.53,91.29,91.34,1615.0
2018-12-14 14:00:00,91.31,91.42,91.19,91.39,6710.0,91.31,91.42,91.19,91.39,6710.0
2018-12-14 14:05:00,91.4,91.56,91.4,91.5,2841.0,91.4,91.56,91.4,91.5,2841.0
2018-12-14 14:10:00,91.45,91.48,91.18,91.25,2300.0,91.45,91.48,91.18,91.25,2300.0
2018-12-14 14:15:00,91.19,91.5,91.19,91.23,4095.0,91.19,91.5,91.19,91.23,4095.0
2018-12-14 14:20:00,91.24,91.4,91.24,91.4,3300.0,91.24,91.4,91.24,91.4,3300.0
2018-12-14 14:25:00,91.38,91.44,91.28,91.44,1997.0,91.38,91.44,91.28,91.44,1997.0
2018-12-14 14:30:00,91.37,91.47,91.34,91.4,2546.0,91.37,91.47,91.34,91.4,2546.0
2018-12-14 14:35:00,91.3,91.34,90.95,90.95,3910.0,91.3,91.34,90.95,90.95,3910.0
2018-12-14 14:40:00,90.93,91.13,90.83,91.02,54550.0,90.93,91.13,90.83,91.02,54550.0
2018-12-14 14:45:00,91.0,91.15,90.95,90.95,22707.0,91.0,91.15,90.95,90.95,22707.0
2018-12-14 14:50:00,91.01,91.01,90.82,90.83,33500.0,91.01,91.01,90.82,90.83,33500.0
2018-12-14 14:55:00,90.83,91.24,90.82,90.99,6791.0,90.83,91.24,90.82,90.99,6791.0
2018-12-14 15:00:00,90.98,91.09,90.9,90.94,5650.0,90.98,91.09,90.9,90.94,5650.0
2018-12-14 15:05:00,90.89,91.03,90.85,90.86,7200.0,90.89,91.03,90.85,90.86,7200.0
2018-12-14 15:10:00,90.91,91.36,90.9,91.2,6616.0,90.91,91.36,90.9,91.2,6616.0
2018-12-14 15:15:00,91.19,91.23,91.05,91.16,2804.0,91.19,91.23,91.05,91.16,2804.0
2018-12-14 15:20:00,91.15,91.16,90.96,90.96,6860.0,91.15,91.16,90.96,90.96,6860.0
2018-12-14 15:25:00,90.98,91.04,90.95,91.04,7581.0,90.98,91.04,90.95,91.04,7581.0
2018-12-14 15:30:00,90.97,91.05,90.81,90.88,13195.0,90.97,91.05,90.81,90.88,13195.0
2018-12-14 15:35:00,90.87,91.02,90.86,90.92,9600.0,90.87,91.02,90.86,90.92,9600.0
2018-12-14 15:40:00,90.9,90.93,90.77,90.81,26451.0,90.9,90.93,90.77,90.81,26451.0
2018-12-14 15:45:00,90.78,90.93,90.68,90.93,25263.0,90.78,90.93,90.68,90.93,25263.0
2018-12-14 15:50:00,90.91,91.27,90.91,91.27,20649.0,90.91,91.27,90.91,91.27,20649.0
2018-12-14 15:55:00,91.27,91.43,91.19,91.36,90213.0,91.27,91.43,91.19,91.36,90213.0
2018-12-17 09:30:00,89.5,89.96,88.5,88.78,48206.0,89.5,89.96,88.5,88.78,48206.0
2018-12-17 09:35:00,88.71,88.72,87.03,87.7,40086.0,88.71,88.72,87.03,87.7,40086.0
2018-12-17 09:40:00,87.56,87.84,86.85,86.98,19820.0,87.56,87.84,86.85,86.98,19820.0
2018-12-17 09:45:00,86.88,87.24,86.16,86.9,28035.0,86.88,87.24,86.16,86.9,28035.0
2018-12-17 09:50:00,86.77,86.99,86.65,86.98,34180.0,86.77,86.99,86.65,86.98,34180.0
2018-12-17 09:55:00,86.98,87.61,86.72,87.56,26217.0,86.98,87.61,86.72,87.56,26217.0
2018-12-17 10:00:00,87.58,88.44,87.55,88.03,27264.0,87.58,88.44,87.55,88.03,27264.0
2018-12-17 10:05:00,87.9,88.29,87.75,88.02,20861.0,87.9,88.29,87.75,88.02,20861.0
2018-12-17 10:10:00,88.23,88.57,88.17,88.57,7328.0,88.23,88.57,88.17,88.57,7328.0
2018-12-17 10:15:00,88.6,88.63,88.05,88.13,4562.0,88.6,88.63,88.05,88.13,4562.0
2018-12-17 10:20:00,88.13,88.29,88.01,88.18,5569.0,88.13,88.29,88.01,88.18,5569.0
2018-12-17 10:25:00,88.2,88.86,88.14,88.69,8875.0,88.2,88.86,88.14,88.69,8875.0
2018-12-17 10:30:00,88.62,88.91,88.2,88.41,13156.0,88.62,88.91,88.2,88.41,13156.0
2018-12-17 10:35:00,88.42,88.77,88.25,88.52,6970.0,88.42,88.77,88.25,88.52,6970.0
2018-12-17 10:40:00,88.51,89.04,88.43,88.99,8017.0,88.51,89.04,88.43,88.99,8017.0
2018-12-17 10:45:00,89.0,89.26,88.57,88.57,12071.0,89.0,89.26,88.57,88.57,12071.0
2018-12-17 10:50:00,88.61,88.86,88.4,88.74,4095.0,88.61,88.86,88.4,88.74,4095.0
2018-12-17 10:55:00,88.81,89.1,88.79,89.05,3973.0,88.81,89.1,88.79,89.05,3973.0
2018-12-17 11:00:00,88.95,89.47,88.95,89.26,4452.0,88.95,89.47,88.95,89.26,4452.0
2018-12-17 11:05:00,89.22,89.22,88.82,88.86,7055.0,89.22,89.22,88.82,88.86,7055.0
2018-12-17 11:10:00,88.86,88.96,88.62,88.92,4747.0,88.86,88.96,88.62,88.92,4747.0
2018-12-17 11:15:00,89.06,89.12,88.91,88.99,3800.0,89.06,89.12,88.91,88.99,3800.0
2018-12-17 11:20:00,88.89,89.09,88.86,88.88,8309.0,88.89,89.09,88.86,88.88,8309.0
2018-12-17 11:25:00,88.79,89.1,88.75,88.75,3686.0,88.79,89.1,88.75,88.75,3686.0
2018-12-17 11:30:00,88.75,88.75,88.5,88.58,4488.0,88.75,88.75,88.5,88.58,4488.0
2018-12-17 11:35:00,88.58,88.62,88.4,88.53,7400.0,88.58,88.62,88.4,88.53,7400.0
2018-12-17 11:40:00,88.49,88.61,88.31,88.61,2950.0,88.49,88.61,88.31,88.61,2950.0
2018-12-17 11:45:00,88.66,88.77,88.55,88.66,7463.0,88.66,88.77,88.55,88.66,7463.0
2018-12-17 11:50:00,88.75,89.04,88.75,88.94,5138.0,88.75,89.04,88.75,88.94,5138.0
2018-12-17 11:55:00,88.93,89.38,88.92,89.38,3294.0,88.93,89.38,88.92,89.38,3294.0
2018-12-17 12:00:00,89.45,89.62,89.43,89.62,3214.0,89.45,89.62,89.43,89.62,3214.0
2018-12-17 12:05:00,89.67,89.81,89.54,89.7,3160.0,89.67,89.81,89.54,89.7,3160.0
2018-12-17 12:10:00,89.59,89.6,89.16,89.17,6647.0,89.59,89.6,89.16,89.17,6647.0
2018-12-17 12:15:00,89.11,89.18,89.07,89.17,2300.0,89.11,89.18,89.07,89.17,2300.0
2018-12-17 12:20:00,89.29,89.38,89.09,89.14,1800.0,89.29,89.38,89.09,89.14,1800.0
2018-12-17 12:25:00,89.0,89.03,88.87,88.88,2046.0,89.0,89.03,88.87,88.88,2046.0
2018-12-17 12:30:00,88.84,88.84,88.18,88.18,4551.0,88.84,88.84,88.18,88.18,4551.0
2018-12-17 12:35:00,88.01,88.56,88.01,88.49,6247.0,88.01,88.56,88.01,88.49,6247.0
2018-12-17 12:40:00,88.6,88.78,88.4,88.47,4726.0,88.6,88.78,88.4,88.47,4726.0
2018-12-17 12:45:00,88.41,88.47,88.19,88.2,2985.0,88.41,88.47,88.19,88.2,2985.0
2018-12-17 12:50:00,88.16,88.2,87.91,88.04,14079.0,88.16,88.2,87.91,88.04,14079.0
2018-12-17 12:55:00,88.09,88.09,87.56,87.85,19424.0,88.09,88.09,87.56,87.85,19424.0
2018-12-17 13:00:00,87.85,87.87,87.57,87.71,25101.0,87.85,87.87,87.57,87.71,25101.0
2018-12-17 13:05:00,87.67,88.02,87.61,87.88,8391.0,87.67,88.02,87.61,87.88,8391.0
2018-12-17 13:10:00,87.95,87.96,87.54,87.66,6301.0,87.95,87.96,87.54,87.66,6301.0
2018-12-17 13:15:00,87.59,87.61,87.42,87.44,6501.0,87.59,87.61,87.42,87.44,6501.0
2018-12-17 13:20:00,87.42,87.67,87.19,87.67,4212.0,87.42,87.67,87.19,87.67,4212.0
2018-12-17 13:25:00,87.7,87.86,87.46,87.48,4781.0,87.7,87.86,87.46,87.48,4781.0
2018-12-17 13:30:00,87.47,87.76,87.09,87.13,5904.0,87.47,87.76,87.09,87.13,5904.0
2018-12-17 13:35:00,87.12,87.12,86.74,86.82,6075.0,87.12,87.12,86.74,86.82,6075.0
2018-12-17 13:40:00,86.92,87.41,86.91,87.22,19036.0,86.92,87.41,86.91,87.22,19036.0
2018-12-17 13:45:00,87.2,87.2,86.89,87.03,6500.0,87.2,87.2,86.89,87.03,6500.0
2018-12-17 13:50:00,86.95,87.03,86.74,86.79,8521.0,86.95,87.03,86.74,86.79,8521.0
2018-12-17 13:55:00,86.74,87.02,86.65,86.65,7798.0,86.74,87.02,86.65,86.65,7798.0
2018-12-17 14:00:00,86.62,86.77,86.32,86.34,17998.0,86.62,86.77,86.32,86.34,17998.0
2018-12-17 14:05:00,86.27,86.43,86.13,86.39,56320.0,86.27,86.43,86.13,86.39,56320.0
2018-12-17 14:10:00,86.34,86.79,86.31,86.76,9770.0,86.34,86.79,86.31,86.76,9770.0
2018-12-17 14:15:00,86.77,86.78,86.57,86.72,5601.0,86.77,86.78,86.57,86.72,5601.0
2018-12-17 14:20:00,86.73,87.07,86.71,86.72,10258.0,86.73,87.07,86.71,86.72,10258.0
2018-12-17 14:25:00,86.59,86.65,86.26,86.27,13966.0,86.59,86.65,86.26,86.27,13966.0
2018-12-17 14:30:00,86.22,86.5,86.21,86.45,14056.0,86.22,86.5,86.21,86.45,14056.0
2018-12-17 14:35:00,86.43,86.51,86.25,86.48,7176.0,86.43,86.51,86.25,86.48,7176.0
2018-12-17 14:40:00,86.47,86.99,86.42,86.66,17305.0,86.47,86.99,86.42,86.66,17305.0
2018-12-17 14:45:00,86.69,86.85,86.66,86.71,4624.0,86.69,86.85,86.66,86.71,4624.0
2018-12-17 14:50:00,86.66,86.79,86.47,86.51,13709.0,86.66,86.79,86.47,86.51,13709.0
2018-12-17 14:55:00,86.5,86.69,86.48,86.66,8406.0,86.5,86.69,86.48,86.66,8406.0
2018-12-17 15:00:00,86.6,86.62,86.35,86.35,8668.0,86.6,86.62,86.35,86.35,8668.0
2018-12-17 15:05:00,86.38,86.65,86.25,86.37,11444.0,86.38,86.65,86.25,86.37,11444.0
2018-12-17 15:10:00,86.39,86.6,86.3,86.39,10922.0,86.39,86.6,86.3,86.39,10922.0
2018-12-17 15:15:00,86.44,86.46,86.17,86.24,16535.0,86.44,86.46,86.17,86.24,16535.0
2018-12-17 15:20:00,86.15,86.19,85.92,86.0,20280.0,86.15,86.19,85.92,86.0,20280.0
2018-12-17 15:25:00,85.99,85.99,85.56,85.74,23473.0,85.99,85.99,85.56,85.74,23473.0
2018-12-17 15:30:00,85.77,85.81,85.4,85.79,42555.0,85.77,85.81,85.4,85.79,42555.0
2018-12-17 15:35:00,85.8,86.06,85.6,86.04,34489.0,85.8,86.06,85.6,86.04,34489.0
2018-12-17 15:40:00,86.03,86.16,85.79,85.91,40024.0,86.03,86.16,85.79,85.91,40024.0
2018-12-17 15:45:00,85.78,86.05,85.44,85.69,49835.0,85.78,86.05,85.44,85.69,49835.0
2018-12-17 15:50:00,85.7,86.0,85.66,85.94,42970.0,85.7,86.0,85.66,85.94,42970.0
2018-12-17 15:55:00,85.9,86.2,85.82,86.05,68923.0,85.9,86.2,85.82,86.05,68923.0
2018-12-18 09:30:00,86.88,87.16,86.38,86.5,31378.0,86.88,87.16,86.38,86.5,31378.0
2018-12-18 09:35:00,86.5,87.72,86.5,87.27,13700.0,86.5,87.72,86.5,87.27,13700.0
2018-12-18 09:40:00,87.44,88.18,87.2,88.18,6019.0,87.44,88.18,87.2,88.18,6019.0
2018-12-18 09:45:00,88.02,88.07,87.6,87.81,6901.0,88.02,88.07,87.6,87.81,6901.0
2018-12-18 09:50:00,87.75,87.92,87.6,87.8,4774.0,87.75,87.92,87.6,87.8,4774.0
2018-12-18 09:55:00,87.8,88.07,87.69,88.04,14735.0,87.8,88.07,87.69,88.04,14735.0
2018-12-18 10:00:00,88.04,88.13,87.12,87.14,14370.0,88.04,88.13,87.12,87.14,14370.0
2018-12-18 10:05:00,87.11,87.44,86.81,86.9,7483.0,87.11,87.44,86.81,86.9,7483.0
2018-12-18 10:10:00,86.96,87.39,86.85,87.35,9227.0,86.96,87.39,86.85,87.35,9227.0
2018-12-18 10:15:00,87.27,87.5,87.16,87.23,5500.0,87.27,87.5,87.16,87.23,5500.0
2018-12-18 10:20:00,87.34,87.46,86.9,87.46,3725.0,87.34,87.46,86.9,87.46,3725.0
2018-12-18 10:25:00,87.3,87.73,87.27,87.51,6673.0,87.3,87.73,87.27,87.51,6673.0
2018-12-18 10:30:00,87.46,87.77,87.46,87.77,5850.0,87.46,87.77,87.46,87.77,5850.0
2018-12-18 10:35:00,87.69,87.92,87.66,87.89,4861.0,87.69,87.92,87.66,87.89,4861.0
2018-12-18 10:40:00,87.92,87.93,87.22,87.22,3413.0,87.92,87.93,87.22,87.22,3413.0
2018-12-18 10:45:00,87.22,87.48,87.15,87.35,11662.0,87.22,87.48,87.15,87.35,11662.0
2018-12-18 10:50:00,87.43,87.64,87.43,87.54,5897.0,87.43,87.64,87.43,87.54,5897.0
2018-12-18 10:55:00,87.53,87.68,87.36,87.51,3702.0,87.53,87.68,87.36,87.51,3702.0
2018-12-18 11:00:00,87.52,87.66,87.33,87.33,6670.0,87.52,87.66,87.33,87.33,6670.0
2018-12-18 11:05:00,87.31,87.41,87.25,87.25,3331.0,87.31,87.41,87.25,87.25,3331.0
2018-12-18 11:10:00,87.3,87.46,87.26,87.26,5551.0,87.3,87.46,87.26,87.26,5551.0
2018-12-18 11:15:00,87.3,87.34,86.93,86.96,3700.0,87.3,87.34,86.93,86.96,3700.0
2018-12-18 11:20:00,86.92,86.92,86.74,86.74,3163.0,86.92,86.92,86.74,86.74,3163.0
2018-12-18 11:25:00,86.56,86.99,86.46,86.98,6799.0,86.56,86.99,86.46,86.98,6799.0
2018-12-18 11:30:00,86.96,87.23,86.9,87.14,2750.0,86.96,87.23,86.9,87.14,2750.0
2018-12-18 11:35:00,87.22,87.3,86.73,86.79,4838.0,87.22,87.3,86.73,86.79,4838.0
2018-12-18 11:40:00,86.86,87.21,86.86,87.0,9140.0,86.86,87.21,86.86,87.0,9140.0
2018-12-18 11:45:00,86.95,87.06,86.85,87.06,2120.0,86.95,87.06,86.85,87.06,2120.0
2018-12-18 11:50:00,87.09,87.1,86.82,87.02,6420.0,87.09,87.1,86.82,87.02,6420.0
2018-12-18 11:55:00,86.99,87.13,86.62,86.83,4626.0,86.99,87.13,86.62,86.83,4626.0
2018-12-18 12:00:00,86.87,87.1,86.83,87.1,2811.0,86.87,87.1,86.83,87.1,2811.0
2018-12-18 12:05:00,87.19,87.44,87.14,87.27,3970.0,87.19,87.44,87.14,87.27,3970.0
2018-12-18 12:10:00,87.37,87.38,87.22,87.29,6454.0,87.37,87.38,87.22,87.29,6454.0
2018-12-18 12:15:00,87.31,87.34,87.06,87.28,4762.0,87.31,87.34,87.06,87.28,4762.0
2018-12-18 12:20:00,87.31,87.36,87.22,87.24,1922.0,87.31,87.36,87.22,87.24,1922.0
2018-12-18 12:25:00,87.15,87.2,86.98,87.08,1900.0,87.15,87.2,86.98,87.08,1900.0
2018-12-18 12:30:00,87.06,87.3,87.02,87.3,2474.0,87.06,87.3,87.02,87.3,2474.0
2018-12-18 12:35:00,87.19,87.26,87.14,87.26,2967.0,87.19,87.26,87.14,87.26,2967.0
2018-12-18 12:40:00,87.3,87.37,87.2,87.33,5600.0,87.3,87.37,87.2,87.33,5600.0
2018-12-18 12:45:00,87.3,87.51,87.24,87.51,10015.0,87.3,87.51,87.24,87.51,10015.0
2018-12-18 12:50:00,87.49,87.88,87.39,87.86,14333.0,87.49,87.88,87.39,87.86,14333.0
2018-12-18 12:55:00,87.9,87.95,87.7,87.7,11068.0,87.9,87.95,87.7,87.7,11068.0
2018-12-18 13:00:00,87.7,87.94,87.68,87.76,4900.0,87.7,87.94,87.68,87.76,4900.0
2018-12-18 13:05:00,87.71,87.98,87.71,87.98,3959.0,87.71,87.98,87.71,87.98,3959.0
2018-12-18 13:10:00,87.99,88.0,87.8,88.0,5434.0,87.99,88.0,87.8,88.0,5434.0
2018-12-18 13:15:00,87.96,88.06,87.83,87.84,5144.0,87.96,88.06,87.83,87.84,5144.0
2018-12-18 13:20:00,87.83,88.0,87.75,87.8,9340.0,87.83,88.0,87.75,87.8,9340.0
2018-12-18 13:25:00,87.81,87.81,87.62,87.62,11465.0,87.81,87.81,87.62,87.62,11465.0
2018-12-18 13:30:00,87.57,87.57,87.29,87.45,10588.0,87.57,87.57,87.29,87.45,10588.0
2018-12-18 13:35:00,87.43,87.52,87.37,87.37,7526.0,87.43,87.52,87.37,87.37,7526.0
2018-12-18 13:40:00,87.36,87.82,87.32,87.65,10695.0,87.36,87.82,87.32,87.65,10695.0
2018-12-18 13:45:00,87.59,87.7,87.58,87.65,1901.0,87.59,87.7,87.58,87.65,1901.0
2018-12-18 13:50:00,87.69,87.69,87.29,87.35,3701.0,87.69,87.69,87.29,87.35,3701.0
2018-12-18 13:55:00,87.42,87.44,87.14,87.32,10179.0,87.42,87.44,87.14,87.32,10179.0
2018-12-18 14:00:00,87.29,87.44,87.16,87.32,22630.0,87.29,87.44,87.16,87.32,22630.0
2018-12-18 14:05:00,87.33,87.44,87.3,87.44,2313.0,87.33,87.44,87.3,87.44,2313.0
2018-12-18 14:10:00,87.6,87.63,87.46,87.58,3100.0,87.6,87.63,87.46,87.58,3100.0
2018-12-18 14:15:00,87.58,87.64,87.49,87.61,9408.0,87.58,87.64,87.49,87.61,9408.0
2018-12-18 14:20:00,87.68,87.72,87.61,87.66,1200.0,87.68,87.72,87.61,87.66,1200.0
2018-12-18 14:25:00,87.69,87.99,87.69,87.8,5908.0,87.69,87.99,87.69,87.8,5908.0
2018-12-18 14:30:00,87.85,87.85,87.66,87.66,5055.0,87.85,87.85,87.66,87.66,5055.0
2018-12-18 14:35:00,87.68,87.68,87.41,87.51,8808.0,87.68,87.68,87.41,87.51,8808.0
2018-12-18 14:40:00,87.54,87.55,86.87,87.05,11219.0,87.54,87.55,86.87,87.05,11219.0
2018-12-18 14:45:00,86.98,87.09,86.95,87.09,3133.0,86.98,87.09,86.95,87.09,3133.0
2018-12-18 14:50:00,87.04,87.18,87.04,87.1,5923.0,87.04,87.18,87.04,87.1,5923.0
2018-12-18 14:55:00,87.18,87.18,86.8,86.81,5800.0,87.18,87.18,86.8,86.81,5800.0
2018-12-18 15:00:00,86.7,86.86,86.59,86.72,8312.0,86.7,86.86,86.59,86.72,8312.0
2018-12-18 15:05:00,86.74,86.86,86.6,86.67,16878.0,86.74,86.86,86.6,86.67,16878.0
2018-12-18 15:10:00,86.73,86.95,86.63,86.82,17187.0,86.73,86.95,86.63,86.82,17187.0
2018-12-18 15:15:00,86.84,87.17,86.79,86.97,7208.0,86.84,87.17,86.79,86.97,7208.0
2018-12-18 15:20:00,87.0,87.18,86.95,87.18,9442.0,87.0,87.18,86.95,87.18,9442.0
2018-12-18 15:25:00,87.12,87.12,86.76,86.88,15150.0,87.12,87.12,86.76,86.88,15150.0
2018-12-18 15:30:00,86.87,87.51,86.86,87.41,13119.0,86.87,87.51,86.86,87.41,13119.0
2018-12-18 15:35:00,87.45,87.68,87.45,87.59,11238.0,87.45,87.68,87.45,87.59,11238.0
2018-12-18 15:40:00,87.63,87.91,87.61,87.9,24123.0,87.63,87.91,87.61,87.9,24123.0
2018-12-18 15:45:00,87.95,88.32,87.93,88.28,36332.0,87.95,88.32,87.93,88.28,36332.0
2018-12-18 15:50:00,88.28,88.28,88.03,88.13,35054.0,88.28,88.28,88.03,88.13,35054.0
2018-12-18 15:55:00,88.16,88.16,87.81,87.84,55525.0,88.16,88.16,87.81,87.84,55525.0
2018-12-19 09:30:00,88.17,89.27,88.07,89.12,16215.0,88.17,89.27,88.07,89.12,16215.0
2018-12-19 09:35:00,89.26,89.81,89.02,89.5,9543.0,89.26,89.81,89.02,89.5,9543.0
2018-12-19 09:40:00,89.77,90.09,89.27,90.0,9508.0,89.77,90.09,89.27,90.0,9508.0
2018-12-19 09:45:00,89.88,90.26,89.64,90.2,18455.0,89.88,90.26,89.64,90.2,18455.0
2018-12-19 09:50:00,90.28,90.49,90.0,90.49,13019.0,90.28,90.49,90.0,90.49,13019.0
2018-12-19 09:55:00,90.55,90.7,90.25,90.25,4453.0,90.55,90.7,90.25,90.25,4453.0
2018-12-19 10:00:00,90.3,90.32,89.87,89.98,4890.0,90.3,90.32,89.87,89.98,4890.0
2018-12-19 10:05:00,90.07,90.07,89.66,89.73,3262.0,90.07,90.07,89.66,89.73,3262.0
2018-12-19 10:10:00,89.68,89.84,89.36,89.7,8380.0,89.68,89.84,89.36,89.7,8380.0
2018-12-19 10:15:00,89.55,90.14,89.55,89.9,2000.0,89.55,90.14,89.55,89.9,2000.0
2018-12-19 10:20:00,89.88,90.18,89.63,89.87,4150.0,89.88,90.18,89.63,89.87,4150.0
2018-12-19 10:25:00,89.96,89.99,89.51,89.72,7373.0,89.96,89.99,89.51,89.72,7373.0
2018-12-19 10:30:00,89.72,89.96,89.71,89.83,7362.0,89.72,89.96,89.71,89.83,7362.0
2018-12-19 10:35:00,89.93,90.01,89.7,89.7,7568.0,89.93,90.01,89.7,89.7,7568.0
2018-12-19 10:40:00,89.61,89.62,89.4,89.43,1550.0,89.61,89.62,89.4,89.43,1550.0
2018-12-19 10:45:00,89.38,89.57,89.38,89.45,1816.0,89.38,89.57,89.38,89.45,1816.0
2018-12-19 10:50:00,89.55,89.77,89.52,89.63,11639.0,89.55,89.77,89.52,89.63,11639.0
2018-12-19 10:55:00,89.56,89.63,89.45,89.59,2600.0,89.56,89.63,89.45,89.59,2600.0
2018-12-19 11:00:00,89.64,89.65,89.42,89.54,5709.0,89.64,89.65,89.42,89.54,5709.0
2018-12-19 11:05:00,89.59,89.7,89.19,89.2,4541.0,89.59,89.7,89.19,89.2,4541.0
2018-12-19 11:10:00,89.2,89.34,89.02,89.02,4265.0,89.2,89.34,89.02,89.02,4265.0
2018-12-19 11:15:00,89.25,89.49,89.08,89.09,15800.0,89.25,89.49,89.08,89.09,15800.0
2018-12-19 11:20:00,89.08,89.3,89.03,89.23,9348.0,89.08,89.3,89.03,89.23,9348.0
2018-12-19 11:25:00,89.33,89.33,89.22,89.3,14695.0,89.33,89.33,89.22,89.3,14695.0
2018-12-19 11:30:00,89.33,89.43,89.25,89.42,6070.0,89.33,89.43,89.25,89.42,6070.0
2018-12-19 11:35:00,89.5,89.54,89.42,89.48,1000.0,89.5,89.54,89.42,89.48,1000.0
2018-12-19 11:40:00,89.53,89.62,89.4,89.61,3406.0,89.53,89.62,89.4,89.61,3406.0
2018-12-19 11:45:00,89.68,90.05,89.68,90.05,10738.0,89.68,90.05,89.68,90.05,10738.0
2018-12-19 11:50:00,90.09,90.94,90.09,90.5,18761.0,90.09,90.94,90.09,90.5,18761.0
2018-12-19 11:55:00,90.51,90.66,90.27,90.66,6573.0,90.51,90.66,90.27,90.66,6573.0
2018-12-19 12:00:00,90.61,90.7,90.44,90.59,5902.0,90.61,90.7,90.44,90.59,5902.0
2018-12-19 12:05:00,90.48,90.56,90.38,90.45,9250.0,90.48,90.56,90.38,90.45,9250.0
2018-12-19 12:10:00,90.41,90.41,90.15,90.31,5528.0,90.41,90.41,90.15,90.31,5528.0
2018-12-19 12:15:00,90.33,90.4,90.27,90.4,3200.0,90.33,90.4,90.27,90.4,3200.0
2018-12-19 12:20:00,90.41,90.57,90.41,90.56,3433.0,90.41,90.57,90.41,90.56,3433.0
2018-12-19 12:25:00,90.55,90.71,90.53,90.71,1800.0,90.55,90.71,90.53,90.71,1800.0
2018-12-19 12:30:00,90.7,90.8,90.65,90.77,5164.0,90.7,90.8,90.65,90.77,5164.0
2018-12-19 12:35:00,90.84,90.84,90.61,90.74,3013.0,90.84,90.84,90.61,90.74,3013.0
2018-12-19 12:40:00,90.68,90.75,90.5,90.74,9129.0,90.68,90.75,90.5,90.74,9129.0
2018-12-19 12:45:00,90.71,90.73,90.55,90.63,2500.0,90.71,90.73,90.55,90.63,2500.0
2018-12-19 12:50:00,90.63,90.88,90.4,90.6,9269.0,90.63,90.88,90.4,90.6,9269.0
2018-12-19 12:55:00,90.56,90.62,90.33,90.33,3357.0,90.56,90.62,90.33,90.33,3357.0
2018-12-19 13:00:00,90.35,90.36,90.18,90.3,1560.0,90.35,90.36,90.18,90.3,1560.0
2018-12-19 13:05:00,90.31,90.36,90.11,90.11,5899.0,90.31,90.36,90.11,90.11,5899.0
2018-12-19 13:10:00,90.25,90.35,90.22,90.23,6138.0,90.25,90.35,90.22,90.23,6138.0
2018-12-19 13:15:00,90.22,90.34,90.19,90.34,2200.0,90.22,90.34,90.19,90.34,2200.0
2018-12-19 13:20:00,90.39,90.45,90.04,90.07,3930.0,90.39,90.45,90.04,90.07,3930.0
2018-12-19 13:25:00,90.06,90.21,90.04,90.16,4400.0,90.06,90.21,90.04,90.16,4400.0
2018-12-19 13:30:00,90.2,90.35,90.2,90.27,3736.0,90.2,90.35,90.2,90.27,3736.0
2018-12-19 13:35:00,90.27,90.38,90.12,90.22,2460.0,90.27,90.38,90.12,90.22,2460.0
2018-12-19 13:40:00,90.25,90.56,90.24,90.48,5349.0,90.25,90.56,90.24,90.48,5349.0
2018-12-19 13:45:00,90.54,90.54,90.21,90.49,8149.0,90.54,90.54,90.21,90.49,8149.0
2018-12-19 13:50:00,90.4,90.45,90.27,90.27,4639.0,90.4,90.45,90.27,90.27,4639.0
2018-12-19 13:55:00,90.35,90.71,90.35,90.48,4110.0,90.35,90.71,90.35,90.48,4110.0
2018-12-19 14:00:00,90.66,90.7,89.32,89.37,7340.0,90.66,90.7,89.32,89.37,7340.0
2018-12-19 14:05:00,89.37,89.75,88.61,88.73,24941.0,89.37,89.75,88.61,88.73,24941.0
2018-12-19 14:10:00,88.67,88.79,87.88,88.17,16778.0,88.67,88.79,87.88,88.17,16778.0
2018-12-19 14:15:00,88.08,88.75,87.94,88.62,13087.0,88.08,88.75,87.94,88.62,13087.0
2018-12-19 14:20:00,88.65,88.98,88.44,88.94,9013.0,88.65,88.98,88.44,88.94,9013.0
2018-12-19 14:25:00,88.95,89.06,88.64,88.71,11140.0,88.95,89.06,88.64,88.71,11140.0
2018-12-19 14:30:00,88.7,89.15,88.51,89.03,9412.0,88.7,89.15,88.51,89.03,9412.0
2018-12-19 14:35:00,88.92,89.24,88.8,88.94,8403.0,88.92,89.24,88.8,88.94,8403.0
2018-12-19 14:40:00,88.94,88.94,87.56,87.56,9935.0,88.94,88.94,87.56,87.56,9935.0
2018-12-19 14:45:00,87.66,88.17,87.55,87.94,34675.0,87.66,88.17,87.55,87.94,34675.0
2018-12-19 14:50:00,87.93,87.94,87.37,87.4,8534.0,87.93,87.94,87.37,87.4,8534.0
2018-12-19 14:55:00,87.38,87.38,86.65,86.99,11751.0,87.38,87.38,86.65,86.99,11751.0
2018-12-19 15:00:00,86.98,86.98,85.93,86.01,16220.0,86.98,86.98,85.93,86.01,16220.0
2018-12-19 15:05:00,86.01,86.5,85.48,86.42,21712.0,86.01,86.5,85.48,86.42,21712.0
2018-12-19 15:10:00,86.49,87.08,86.27,87.08,16077.0,86.49,87.08,86.27,87.08,16077.0
2018-12-19 15:15:00,87.14,87.14,86.55,86.76,8931.0,87.14,87.14,86.55,86.76,8931.0
2018-12-19 15:20:00,86.77,87.22,86.43,87.22,9805.0,86.77,87.22,86.43,87.22,9805.0
2018-12-19 15:25:00,87.07,87.2,86.75,86.77,16442.0,87.07,87.2,86.75,86.77,16442.0
2018-12-19 15:30:00,86.77,87.01,86.67,86.93,34885.0,86.77,87.01,86.67,86.93,34885.0
2018-12-19 15:35:00,86.96,86.96,86.6,86.73,17635.0,86.96,86.96,86.6,86.73,17635.0
2018-12-19 15:40:00,86.7,86.92,86.5,86.87,28052.0,86.7,86.92,86.5,86.87,28052.0
2018-12-19 15:45:00,86.89,87.17,86.84,87.16,36358.0,86.89,87.17,86.84,87.16,36358.0
2018-12-19 15:50:00,87.16,87.33,86.99,87.23,42866.0,87.16,87.33,86.99,87.23,42866.0
2018-12-19 15:55:00,87.16,87.3,87.03,87.08,46781.0,87.16,87.3,87.03,87.08,46781.0
2018-12-20 09:30:00,86.56,87.55,86.31,87.34,18981.0,86.56,87.55,86.31,87.34,18981.0
2018-12-20 09:35:00,87.17,87.55,86.69,87.0,14339.0,87.17,87.55,86.69,87.0,14339.0
2018-12-20 09:40:00,86.87,86.87,86.3,86.53,3810.0,86.87,86.87,86.3,86.53,3810.0
2018-12-20 09:45:00,86.73,87.42,86.33,86.61,8100.0,86.73,87.42,86.33,86.61,8100.0
2018-12-20 09:50:00,86.58,86.72,86.26,86.26,4300.0,86.58,86.72,86.26,86.26,4300.0
2018-12-20 09:55:00,86.03,86.8,86.03,86.68,2220.0,86.03,86.8,86.03,86.68,2220.0
2018-12-20 10:00:00,86.92,86.92,86.47,86.76,7184.0,86.92,86.92,86.47,86.76,7184.0
2018-12-20 10:05:00,86.67,87.6,86.67,87.6,9106.0,86.67,87.6,86.67,87.6,9106.0
2018-12-20 10:10:00,87.51,87.53,86.76,86.77,9349.0,87.51,87.53,86.76,86.77,9349.0
2018-12-20 10:15:00,86.87,86.88,86.61,86.88,6231.0,86.87,86.88,86.61,86.88,6231.0
2018-12-20 10:20:00,86.82,86.93,86.55,86.68,19522.0,86.82,86.93,86.55,86.68,19522.0
2018-12-20 10:25:00,86.71,87.02,86.65,86.77,9171.0,86.71,87.02,86.65,86.77,9171.0
2018-12-20 10:30:00,86.74,87.0,86.51,86.68,25812.0,86.74,87.0,86.51,86.68,25812.0
2018-12-20 10:35:00,86.6,86.67,86.19,86.66,6700.0,86.6,86.67,86.19,86.66,6700.0
2018-12-20 10:40:00,86.64,86.92,86.5,86.75,10124.0,86.64,86.92,86.5,86.75,10124.0
2018-12-20 10:45:00,86.66,86.83,86.37,86.46,13759.0,86.66,86.83,86.37,86.46,13759.0
2018-12-20 10:50:00,86.38,86.45,85.9,85.97,9607.0,86.38,86.45,85.9,85.97,9607.0
2018-12-20 10:55:00,85.92,86.13,85.57,85.57,13613.0,85.92,86.13,85.57,85.57,13613.0
2018-12-20 11:00:00,85.6,85.61,85.17,85.56,8909.0,85.6,85.61,85.17,85.56,8909.0
2018-12-20 11:05:00,85.46,85.67,84.67,84.68,15488.0,85.46,85.67,84.67,84.68,15488.0
2018-12-20 11:10:00,84.81,85.05,84.31,84.5,16695.0,84.81,85.05,84.31,84.5,16695.0
2018-12-20 11:15:00,84.4,84.64,84.22,84.39,14781.0,84.4,84.64,84.22,84.39,14781.0
2018-12-20 11:20:00,84.39,84.42,83.78,84.0,30286.0,84.39,84.42,83.78,84.0,30286.0
2018-12-20 11:25:00,84.06,84.19,83.46,83.76,17415.0,84.06,84.19,83.46,83.76,17415.0
2018-12-20 11:30:00,83.79,84.13,83.65,83.98,18664.0,83.79,84.13,83.65,83.98,18664.0
2018-12-20 11:35:00,84.01,84.11,83.61,83.78,15585.0,84.01,84.11,83.61,83.78,15585.0
2018-12-20 11:40:00,83.74,83.85,83.04,83.1,9659.0,83.74,83.85,83.04,83.1,9659.0
2018-12-20 11:45:00,83.1,83.16,82.51,82.66,17951.0,83.1,83.16,82.51,82.66,17951.0
2018-12-20 11:50:00,82.76,83.19,82.53,83.18,14649.0,82.76,83.19,82.53,83.18,14649.0
2018-12-20 11:55:00,83.11,83.57,82.86,83.17,11481.0,83.11,83.57,82.86,83.17,11481.0
2018-12-20 12:00:00,83.26,83.32,83.05,83.15,13971.0,83.26,83.32,83.05,83.15,13971.0
2018-12-20 12:05:00,83.15,83.29,82.65,83.09,7764.0,83.15,83.29,82.65,83.09,7764.0
2018-12-20 12:10:00,83.18,83.35,82.83,82.83,13905.0,83.18,83.35,82.83,82.83,13905.0
2018-12-20 12:15:00,82.8,83.29,82.76,83.28,7812.0,82.8,83.29,82.76,83.28,7812.0
2018-12-20 12:20:00,83.27,83.9,83.27,83.9,16037.0,83.27,83.9,83.27,83.9,16037.0
2018-12-20 12:25:00,83.92,84.6,83.86,84.58,15089.0,83.92,84.6,83.86,84.58,15089.0
2018-12-20 12:30:00,84.49,84.73,84.37,84.62,17677.0,84.49,84.73,84.37,84.62,17677.0
2018-12-20 12:35:00,84.52,84.52,84.06,84.09,6118.0,84.52,84.52,84.06,84.09,6118.0
2018-12-20 12:40:00,84.0,84.26,83.92,84.05,3755.0,84.0,84.26,83.92,84.05,3755.0
2018-12-20 12:45:00,83.92,84.32,83.9,84.31,17251.0,83.92,84.32,83.9,84.31,17251.0
2018-12-20 12:50:00,84.39,84.62,84.28,84.44,6044.0,84.39,84.62,84.28,84.44,6044.0
2018-12-20 12:55:00,84.43,84.96,84.41,84.96,4185.0,84.43,84.96,84.41,84.96,4185.0
2018-12-20 13:00:00,84.95,84.95,84.33,84.54,7143.0,84.95,84.95,84.33,84.54,7143.0
2018-12-20 13:05:00,84.5,84.65,84.28,84.4,4922.0,84.5,84.65,84.28,84.4,4922.0
2018-12-20 13:10:00,84.29,84.66,84.11,84.59,11223.0,84.29,84.66,84.11,84.59,11223.0
2018-12-20 13:15:00,84.61,84.85,84.54,84.69,6059.0,84.61,84.85,84.54,84.69,6059.0
2018-12-20 13:20:00,84.69,84.94,84.63,84.81,6655.0,84.69,84.94,84.63,84.81,6655.0
2018-12-20 13:25:00,84.97,85.15,84.9,84.93,5973.0,84.97,85.15,84.9,84.93,5973.0
2018-12-20 13:30:00,84.83,85.05,84.74,84.87,18831.0,84.83,85.05,84.74,84.87,18831.0
2018-12-20 13:35:00,84.81,85.16,84.71,85.05,15273.0,84.81,85.16,84.71,85.05,15273.0
2018-12-20 13:40:00,84.96,84.97,84.67,84.91,11090.0,84.96,84.97,84.67,84.91,11090.0
2018-12-20 13:45:00,84.92,85.05,84.76,84.92,6167.0,84.92,85.05,84.76,84.92,6167.0
2018-12-20 13:50:00,84.87,84.89,84.65,84.72,8540.0,84.87,84.89,84.65,84.72,8540.0
2018-12-20 13:55:00,84.7,84.91,84.64,84.66,7091.0,84.7,84.91,84.64,84.66,7091.0
2018-12-20 14:00:00,84.66,84.76,84.29,84.33,14209.0,84.66,84.76,84.29,84.33,14209.0
2018-12-20 14:05:00,84.41,84.5,84.11,84.19,5222.0,84.41,84.5,84.11,84.19,5222.0
2018-12-20 14:10:00,84.19,84.23,83.78,84.22,23885.0,84.19,84.23,83.78,84.22,23885.0
2018-12-20 14:15:00,84.17,84.33,84.09,84.22,21672.0,84.17,84.33,84.09,84.22,21672.0
2018-12-20 14:20:00,84.24,84.96,84.21,84.73,9236.0,84.24,84.96,84.21,84.73,9236.0
2018-12-20 14:25:00,84.81,85.15,84.63,85.15,7022.0,84.81,85.15,84.63,85.15,7022.0
2018-12-20 14:30:00,85.0,85.33,84.81,84.91,13529.0,85.0,85.33,84.81,84.91,13529.0
2018-12-20 14:35:00,84.97,85.4,84.97,85.15,5931.0,84.97,85.4,84.97,85.15,5931.0
2018-12-20 14:40:00,85.17,85.86,85.16,85.76,11133.0,85.17,85.86,85.16,85.76,11133.0
2018-12-20 14:45:00,85.84,86.14,85.53,86.03,23372.0,85.84,86.14,85.53,86.03,23372.0
2018-12-20 14:50:00,86.02,86.13,85.58,85.58,16864.0,86.02,86.13,85.58,85.58,16864.0
2018-12-20 14:55:00,85.62,85.64,85.33,85.48,8493.0,85.62,85.64,85.33,85.48,8493.0
2018-12-20 15:00:00,85.43,85.56,85.08,85.21,10819.0,85.43,85.56,85.08,85.21,10819.0
2018-12-20 15:05:00,85.24,85.61,84.93,85.42,8142.0,85.24,85.61,84.93,85.42,8142.0
2018-12-20 15:10:00,85.35,85.61,85.09,85.61,17355.0,85.35,85.61,85.09,85.61,17355.0
2018-12-20 15:15:00,85.67,85.68,85.32,85.39,8893.0,85.67,85.68,85.32,85.39,8893.0
2018-12-20 15:20:00,85.22,86.24,85.22,86.11,6756.0,85.22,86.24,85.22,86.11,6756.0
2018-12-20 15:25:00,86.05,86.12,85.59,85.7,20782.0,86.05,86.12,85.59,85.7,20782.0
2018-12-20 15:30:00,85.7,85.94,85.64,85.92,16554.0,85.7,85.94,85.64,85.92,16554.0
2018-12-20 15:35:00,85.92,86.14,85.84,86.0,17242.0,85.92,86.14,85.84,86.0,17242.0
2018-12-20 15:40:00,85.9,86.05,85.4,85.4,12339.0,85.9,86.05,85.4,85.4,12339.0
2018-12-20 15:45:00,85.3,85.44,85.02,85.25,21991.0,85.3,85.44,85.02,85.25,21991.0
2018-12-20 15:50:00,85.27,85.47,84.86,85.37,47834.0,85.27,85.47,84.86,85.37,47834.0
2018-12-20 15:55:00,85.33,85.57,85.13,85.44,52167.0,85.33,85.57,85.13,85.44,52167.0
2018-12-21 09:30:00,85.25,85.52,84.53,84.91,40565.0,85.25,85.52,84.53,84.91,40565.0
2018-12-21 09:35:00,84.85,84.86,83.8,84.04,15094.0,84.85,84.86,83.8,84.04,15094.0
2018-12-21 09:40:00,84.09,84.19,82.82,82.88,30048.0,84.09,84.19,82.82,82.88,30048.0
2018-12-21 09:45:00,82.81,83.12,82.6,82.96,30531.0,82.81,83.12,82.6,82.96,30531.0
2018-12-21 09:50:00,83.0,83.0,82.03,82.14,22752.0,83.0,83.0,82.03,82.14,22752.0
2018-12-21 09:55:00,82.06,82.41,81.6,82.14,38159.0,82.06,82.41,81.6,82.14,38159.0
2018-12-21 10:00:00,82.19,82.26,81.27,81.27,42610.0,82.19,82.26,81.27,81.27,42610.0
2018-12-21 10:05:00,81.3,81.39,80.81,80.91,51400.0,81.3,81.39,80.81,80.91,51400.0
2018-12-21 10:10:00,80.97,82.37,80.97,82.37,72480.0,80.97,82.37,80.97,82.37,72480.0
2018-12-21 10:15:00,82.52,83.48,82.52,83.32,28146.0,82.52,83.48,82.52,83.32,28146.0
2018-12-21 10:20:00,83.42,83.61,83.32,83.41,51078.0,83.42,83.61,83.32,83.41,51078.0
2018-12-21 10:25:00,83.41,83.64,83.17,83.51,36841.0,83.41,83.64,83.17,83.51,36841.0
2018-12-21 10:30:00,83.58,83.72,82.74,82.77,12245.0,83.58,83.72,82.74,82.77,12245.0
2018-12-21 10:35:00,82.78,83.18,82.36,82.91,24564.0,82.78,83.18,82.36,82.91,24564.0
2018-12-21 10:40:00,82.77,82.99,82.33,82.37,28093.0,82.77,82.99,82.33,82.37,28093.0
2018-12-21 10:45:00,82.37,83.07,82.29,82.77,33159.0,82.37,83.07,82.29,82.77,33159.0
2018-12-21 10:50:00,82.76,82.94,82.37,82.48,35346.0,82.76,82.94,82.37,82.48,35346.0
2018-12-21 10:55:00,82.49,82.98,82.48,82.74,20409.0,82.49,82.98,82.48,82.74,20409.0
2018-12-21 11:00:00,82.81,82.85,82.14,82.16,64197.0,82.81,82.85,82.14,82.16,64197.0
2018-12-21 11:05:00,82.18,82.18,81.56,81.56,25877.0,82.18,82.18,81.56,81.56,25877.0
2018-12-21 11:10:00,81.5,81.75,81.09,81.09,14162.0,81.5,81.75,81.09,81.09,14162.0
2018-12-21 11:15:00,81.07,81.96,81.06,81.88,28857.0,81.07,81.96,81.06,81.88,28857.0
2018-12-21 11:20:00,81.81,82.04,81.57,81.95,22372.0,81.81,82.04,81.57,81.95,22372.0
2018-12-21 11:25:00,81.91,82.02,81.48,81.98,20452.0,81.91,82.02,81.48,81.98,20452.0
2018-12-21 11:30:00,82.0,82.25,81.61,81.62,28603.0,82.0,82.25,81.61,81.62,28603.0
2018-12-21 11:35:00,81.63,81.75,81.16,81.39,26058.0,81.63,81.75,81.16,81.39,26058.0
2018-12-21 11:40:00,81.4,81.52,81.22,81.33,8469.0,81.4,81.52,81.22,81.33,8469.0
2018-12-21 11:45:00,81.24,81.42,80.8,80.97,9719.0,81.24,81.42,80.8,80.97,9719.0
2018-12-21 11:50:00,80.96,81.05,80.73,80.73,16860.0,80.96,81.05,80.73,80.73,16860.0
2018-12-21 11:55:00,80.75,80.94,80.5,80.55,19319.0,80.75,80.94,80.5,80.55,19319.0
2018-12-21 12:00:00,80.55,80.65,80.36,80.47,16339.0,80.55,80.65,80.36,80.47,16339.0
2018-12-21 12:05:00,80.44,80.54,80.06,80.26,20698.0,80.44,80.54,80.06,80.26,20698.0
2018-12-21 12:10:00,80.27,80.43,80.07,80.07,13292.0,80.27,80.43,80.07,80.07,13292.0
2018-12-21 12:15:00,80.07,80.31,79.58,79.61,30354.0,80.07,80.31,79.58,79.61,30354.0
2018-12-21 12:20:00,79.61,79.96,79.46,79.72,44969.0,79.61,79.96,79.46,79.72,44969.0
2018-12-21 12:25:00,79.66,79.86,79.46,79.46,13805.0,79.66,79.86,79.46,79.46,13805.0
2018-12-21 12:30:00,79.51,79.84,79.26,79.79,29886.0,79.51,79.84,79.26,79.79,29886.0
2018-12-21 12:35:00,79.75,80.35,79.75,80.35,25663.0,79.75,80.35,79.75,80.35,25663.0
2018-12-21 12:40:00,80.37,80.67,80.11,80.48,10695.0,80.37,80.67,80.11,80.48,10695.0
2018-12-21 12:45:00,80.5,81.1,80.5,80.8,18342.0,80.5,81.1,80.5,80.8,18342.0
2018-12-21 12:50:00,80.72,80.74,80.12,80.12,8573.0,80.72,80.74,80.12,80.12,8573.0
2018-12-21 12:55:00,80.03,80.43,79.97,80.09,18948.0,80.03,80.43,79.97,80.09,18948.0
2018-12-21 13:00:00,80.03,80.53,80.0,80.38,17511.0,80.03,80.53,80.0,80.38,17511.0
2018-12-21 13:05:00,80.36,80.4,80.0,80.3,21741.0,80.36,80.4,80.0,80.3,21741.0
2018-12-21 13:10:00,80.36,80.55,80.15,80.37,17490.0,80.36,80.55,80.15,80.37,17490.0
2018-12-21 13:15:00,80.35,80.69,80.3,80.55,30857.0,80.35,80.69,80.3,80.55,30857.0
2018-12-21 13:20:00,80.51,80.8,80.34,80.66,30971.0,80.51,80.8,80.34,80.66,30971.0
2018-12-21 13:25:00,80.69,80.97,80.5,80.57,37914.0,80.69,80.97,80.5,80.57,37914.0
2018-12-21 13:30:00,80.57,80.86,80.3,80.54,27216.0,80.57,80.86,80.3,80.54,27216.0
2018-12-21 13:35:00,80.57,80.87,80.46,80.87,23685.0,80.57,80.87,80.46,80.87,23685.0
2018-12-21 13:40:00,80.92,81.1,80.77,81.07,23254.0,80.92,81.1,80.77,81.07,23254.0
2018-12-21 13:45:00,81.06,81.23,80.85,81.14,18069.0,81.06,81.23,80.85,81.14,18069.0
2018-12-21 13:50:00,80.99,81.39,80.74,80.81,26352.0,80.99,81.39,80.74,80.81,26352.0
2018-12-21 13:55:00,80.81,81.1,80.68,81.04,18117.0,80.81,81.1,80.68,81.04,18117.0
2018-12-21 14:00:00,81.04,81.35,80.94,81.22,30902.0,81.04,81.35,80.94,81.22,30902.0
2018-12-21 14:05:00,81.17,81.38,81.07,81.15,17627.0,81.17,81.38,81.07,81.15,17627.0
2018-12-21 14:10:00,81.15,81.15,80.59,80.75,16561.0,81.15,81.15,80.59,80.75,16561.0
2018-12-21 14:15:00,80.77,81.31,80.77,81.01,76857.0,80.77,81.31,80.77,81.01,76857.0
2018-12-21 14:20:00,80.94,81.79,80.94,81.67,32584.0,80.94,81.79,80.94,81.67,32584.0
2018-12-21 14:25:00,81.66,81.97,81.48,81.65,92783.0,81.66,81.97,81.48,81.65,92783.0
2018-12-21 14:30:00,81.66,82.1,81.62,81.96,60646.0,81.66,82.1,81.62,81.96,60646.0
2018-12-21 14:35:00,81.97,82.17,81.3,81.61,54644.0,81.97,82.17,81.3,81.61,54644.0
2018-12-21 14:40:00,81.54,81.54,80.81,80.89,10398.0,81.54,81.54,80.81,80.89,10398.0
2018-12-21 14:45:00,80.94,81.31,80.86,81.22,19592.0,80.94,81.31,80.86,81.22,19592.0
2018-12-21 14:50:00,81.22,81.84,81.16,81.3,15527.0,81.22,81.84,81.16,81.3,15527.0
2018-12-21 14:55:00,81.37,81.69,81.14,81.62,14626.0,81.37,81.69,81.14,81.62,14626.0
2018-12-21 15:00:00,81.63,81.87,81.3,81.3,20847.0,81.63,81.87,81.3,81.3,20847.0
2018-12-21 15:05:00,81.33,81.46,80.94,81.27,11710.0,81.33,81.46,80.94,81.27,11710.0
2018-12-21 15:10:00,81.22,81.22,80.87,80.96,16327.0,81.22,81.22,80.87,80.96,16327.0
2018-12-21 15:15:00,80.92,81.03,80.58,80.7,13053.0,80.92,81.03,80.58,80.7,13053.0
2018-12-21 15:20:00,80.72,80.98,80.66,80.66,15566.0,80.72,80.98,80.66,80.66,15566.0
2018-12-21 15:25:00,80.71,80.81,80.42,80.65,21449.0,80.71,80.81,80.42,80.65,21449.0
2018-12-21 15:30:00,80.63,80.98,80.63,80.94,23813.0,80.63,80.98,80.63,80.94,23813.0
2018-12-21 15:35:00,80.86,80.89,80.66,80.67,37247.0,80.86,80.89,80.66,80.67,37247.0
2018-12-21 15:40:00,80.67,81.11,80.64,80.93,28575.0,80.67,81.11,80.64,80.93,28575.0
2018-12-21 15:45:00,80.97,81.28,80.97,81.13,27985.0,80.97,81.28,80.97,81.13,27985.0
2018-12-21 15:50:00,81.06,81.17,80.81,81.06,28401.0,81.06,81.17,80.81,81.06,28401.0
2018-12-21 15:55:00,81.07,81.4,80.97,81.0,58181.0,81.07,81.4,80.97,81.0,58181.0
2018-12-24 09:30:00,80.15,81.63,80.03,81.54,37259.0,80.15,81.63,80.03,81.54,37259.0
2018-12-24 09:35:00,81.71,81.88,80.68,80.76,4877.0,81.71,81.88,80.68,80.76,4877.0
2018-12-24 09:40:00,81.01,81.16,80.07,80.17,16111.0,81.01,81.16,80.07,80.17,16111.0
2018-12-24 09:45:00,80.2,80.46,80.07,80.45,31954.0,80.2,80.46,80.07,80.45,31954.0
2018-12-24 09:50:00,80.45,80.76,80.02,80.18,19262.0,80.45,80.76,80.02,80.18,19262.0
2018-12-24 09:55:00,80.19,80.41,79.68,80.37,29171.0,80.19,80.41,79.68,80.37,29171.0
2018-12-24 10:00:00,80.34,81.15,80.25,80.95,13209.0,80.34,81.15,80.25,80.95,13209.0
2018-12-24 10:05:00,81.0,81.02,80.05,80.75,27283.0,81.0,81.02,80.05,80.75,27283.0
2018-12-24 10:10:00,80.91,80.96,80.18,80.52,16737.0,80.91,80.96,80.18,80.52,16737.0
2018-12-24 10:15:00,80.37,80.79,80.23,80.52,11038.0,80.37,80.79,80.23,80.52,11038.0
2018-12-24 10:20:00,80.52,81.01,80.29,80.92,7489.0,80.52,81.01,80.29,80.92,7489.0
2018-12-24 10:25:00,81.0,81.29,80.79,81.04,11343.0,81.0,81.29,80.79,81.04,11343.0
2018-12-24 10:30:00,81.17,81.58,80.8,81.42,19785.0,81.17,81.58,80.8,81.42,19785.0
2018-12-24 10:35:00,81.42,82.17,81.26,81.72,12786.0,81.42,82.17,81.26,81.72,12786.0
2018-12-24 10:40:00,81.77,82.28,81.57,81.77,13340.0,81.77,82.28,81.57,81.77,13340.0
2018-12-24 10:45:00,81.89,82.06,81.58,81.76,8411.0,81.89,82.06,81.58,81.76,8411.0
2018-12-24 10:50:00,81.58,81.76,81.22,81.22,6627.0,81.58,81.76,81.22,81.22,6627.0
2018-12-24 10:55:00,81.18,81.59,80.97,81.39,16491.0,81.18,81.59,80.97,81.39,16491.0
2018-12-24 11:00:00,81.39,81.66,80.94,81.02,8646.0,81.39,81.66,80.94,81.02,8646.0
2018-12-24 11:05:00,81.1,81.48,80.98,81.02,14984.0,81.1,81.48,80.98,81.02,14984.0
2018-12-24 11:10:00,81.04,81.64,81.03,81.64,6347.0,81.04,81.64,81.03,81.64,6347.0
2018-12-24 11:15:00,81.63,81.81,81.0,81.52,5682.0,81.63,81.81,81.0,81.52,5682.0
2018-12-24 11:20:00,81.67,81.69,81.11,81.12,9170.0,81.67,81.69,81.11,81.12,9170.0
2018-12-24 11:25:00,81.1,81.21,80.64,80.64,15318.0,81.1,81.21,80.64,80.64,15318.0
2018-12-24 11:30:00,80.88,80.96,80.56,80.56,21622.0,80.88,80.96,80.56,80.56,21622.0
2018-12-24 11:35:00,80.63,80.8,80.39,80.8,10646.0,80.63,80.8,80.39,80.8,10646.0
2018-12-24 11:40:00,80.87,81.12,80.55,80.63,5213.0,80.87,81.12,80.55,80.63,5213.0
2018-12-24 11:45:00,80.49,80.5,80.01,80.31,15935.0,80.49,80.5,80.01,80.31,15935.0
2018-12-24 11:50:00,80.32,80.67,80.26,80.66,6401.0,80.32,80.67,80.26,80.66,6401.0
2018-12-24 11:55:00,80.8,80.95,80.45,80.54,7186.0,80.8,80.95,80.45,80.54,7186.0
2018-12-24 12:00:00,80.44,80.97,80.43,80.97,11792.0,80.44,80.97,80.43,80.97,11792.0
2018-12-24 12:05:00,80.91,80.96,80.63,80.8,4264.0,80.91,80.96,80.63,80.8,4264.0
2018-12-24 12:10:00,80.6,80.67,80.34,80.59,6839.0,80.6,80.67,80.34,80.59,6839.0
2018-12-24 12:15:00,80.49,80.61,80.29,80.35,7086.0,80.49,80.61,80.29,80.35,7086.0
2018-12-24 12:20:00,80.28,80.52,80.23,80.31,16211.0,80.28,80.52,80.23,80.31,16211.0
2018-12-24 12:25:00,80.3,80.7,80.24,80.24,5250.0,80.3,80.7,80.24,80.24,5250.0
2018-12-24 12:30:00,80.35,80.63,80.18,80.38,12218.0,80.35,80.63,80.18,80.38,12218.0
2018-12-24 12:35:00,80.27,80.55,80.23,80.51,9691.0,80.27,80.55,80.23,80.51,9691.0
2018-12-24 12:40:00,80.53,80.53,80.25,80.25,22831.0,80.53,80.53,80.25,80.25,22831.0
2018-12-24 12:45:00,80.29,80.41,80.22,80.25,25552.0,80.29,80.41,80.22,80.25,25552.0
2018-12-24 12:50:00,80.24,80.42,80.21,80.41,40136.0,80.24,80.42,80.21,80.41,40136.0
2018-12-24 12:55:00,80.38,80.41,80.0,80.01,60537.0,80.38,80.41,80.0,80.01,60537.0
2018-12-26 09:30:00,80.39,82.06,80.22,81.89,28080.0,80.39,82.06,80.22,81.89,28080.0
2018-12-26 09:35:00,82.07,82.59,82.02,82.59,9427.0,82.07,82.59,82.02,82.59,9427.0
2018-12-26 09:40:00,82.73,82.74,82.08,82.08,8935.0,82.73,82.74,82.08,82.08,8935.0
2018-12-26 09:45:00,82.18,82.88,82.06,82.67,6438.0,82.18,82.88,82.06,82.67,6438.0
2018-12-26 09:50:00,82.76,83.33,82.76,83.28,7793.0,82.76,83.33,82.76,83.28,7793.0
2018-12-26 09:55:00,83.18,83.38,82.83,83.14,14005.0,83.18,83.38,82.83,83.14,14005.0
2018-12-26 10:00:00,83.0,83.11,82.34,82.4,17647.0,83.0,83.11,82.34,82.4,17647.0
2018-12-26 10:05:00,82.28,82.34,81.74,82.17,6257.0,82.28,82.34,81.74,82.17,6257.0
2018-12-26 10:10:00,82.18,82.37,81.85,82.03,5148.0,82.18,82.37,81.85,82.03,5148.0
2018-12-26 10:15:00,81.92,82.22,81.77,82.05,5651.0,81.92,82.22,81.77,82.05,5651.0
2018-12-26 10:20:00,81.94,82.58,81.91,82.57,3520.0,81.94,82.58,81.91,82.57,3520.0
2018-12-26 10:25:00,82.44,83.04,82.4,82.4,17617.0,82.44,83.04,82.4,82.4,17617.0
2018-12-26 10:30:00,82.31,82.6,82.18,82.45,9765.0,82.31,82.6,82.18,82.45,9765.0
2018-12-26 10:35:00,82.45,82.47,81.89,82.02,7093.0,82.45,82.47,81.89,82.02,7093.0
2018-12-26 10:40:00,81.91,82.14,81.86,82.03,4841.0,81.91,82.14,81.86,82.03,4841.0
2018-12-26 10:45:00,82.0,82.57,82.0,82.06,7026.0,82.0,82.57,82.0,82.06,7026.0
2018-12-26 10:50:00,81.98,82.27,81.54,81.54,5700.0,81.98,82.27,81.54,81.54,5700.0
2018-12-26 10:55:00,81.7,81.81,81.56,81.65,5150.0,81.7,81.81,81.56,81.65,5150.0
2018-12-26 11:00:00,81.63,82.15,81.62,82.15,4634.0,81.63,82.15,81.62,82.15,4634.0
2018-12-26 11:05:00,82.1,82.11,81.81,81.94,2848.0,82.1,82.11,81.81,81.94,2848.0
2018-12-26 11:10:00,81.99,82.05,81.8,81.8,1429.0,81.99,82.05,81.8,81.8,1429.0
2018-12-26 11:15:00,81.9,82.64,81.88,82.56,5468.0,81.9,82.64,81.88,82.56,5468.0
2018-12-26 11:20:00,82.61,82.61,81.93,82.27,9200.0,82.61,82.61,81.93,82.27,9200.0
2018-12-26 11:25:00,82.27,82.52,82.19,82.45,12080.0,82.27,82.52,82.19,82.45,12080.0
2018-12-26 11:30:00,82.4,82.58,82.31,82.35,5147.0,82.4,82.58,82.31,82.35,5147.0
2018-12-26 11:35:00,82.42,82.77,82.37,82.61,4614.0,82.42,82.77,82.37,82.61,4614.0
2018-12-26 11:40:00,82.82,83.1,82.78,83.07,5540.0,82.82,83.1,82.78,83.07,5540.0
2018-12-26 11:45:00,82.97,83.17,82.84,82.97,15781.0,82.97,83.17,82.84,82.97,15781.0
2018-12-26 11:50:00,82.97,83.05,82.65,83.05,7290.0,82.97,83.05,82.65,83.05,7290.0
2018-12-26 11:55:00,83.06,83.57,82.94,83.57,10135.0,83.06,83.57,82.94,83.57,10135.0
2018-12-26 12:00:00,83.52,83.57,83.22,83.31,7834.0,83.52,83.57,83.22,83.31,7834.0
2018-12-26 12:05:00,83.37,83.6,83.37,83.55,6130.0,83.37,83.6,83.37,83.55,6130.0
2018-12-26 12:10:00,83.55,84.09,83.54,83.98,9722.0,83.55,84.09,83.54,83.98,9722.0
2018-12-26 12:15:00,83.94,83.94,83.43,83.51,5418.0,83.94,83.94,83.43,83.51,5418.0
2018-12-26 12:20:00,83.69,83.84,83.29,83.49,8749.0,83.69,83.84,83.29,83.49,8749.0
2018-12-26 12:25:00,83.5,83.72,83.41,83.52,14085.0,83.5,83.72,83.41,83.52,14085.0
2018-12-26 12:30:00,83.49,83.65,83.28,83.4,9026.0,83.49,83.65,83.28,83.4,9026.0
2018-12-26 12:35:00,83.4,83.84,83.3,83.65,9109.0,83.4,83.84,83.3,83.65,9109.0
2018-12-26 12:40:00,83.67,83.95,83.62,83.95,3713.0,83.67,83.95,83.62,83.95,3713.0
2018-12-26 12:45:00,83.95,84.2,83.93,83.93,9634.0,83.95,84.2,83.93,83.93,9634.0
2018-12-26 12:50:00,84.01,84.45,83.94,84.44,5615.0,84.01,84.45,83.94,84.44,5615.0
2018-12-26 12:55:00,84.41,84.52,84.15,84.34,15605.0,84.41,84.52,84.15,84.34,15605.0
2018-12-26 13:00:00,84.31,84.37,84.02,84.02,3918.0,84.31,84.37,84.02,84.02,3918.0
2018-12-26 13:05:00,83.94,84.01,83.76,83.94,4489.0,83.94,84.01,83.76,83.94,4489.0
2018-12-26 13:10:00,84.0,84.06,83.85,84.0,13117.0,84.0,84.06,83.85,84.0,13117.0
2018-12-26 13:15:00,83.97,84.02,83.8,83.88,3810.0,83.97,84.02,83.8,83.88,3810.0
2018-12-26 13:20:00,83.86,84.08,83.76,84.07,3435.0,83.86,84.08,83.76,84.07,3435.0
2018-12-26 13:25:00,83.97,84.28,83.87,84.08,3119.0,83.97,84.28,83.87,84.08,3119.0
2018-12-26 13:30:00,84.06,84.23,83.98,84.14,1778.0,84.06,84.23,83.98,84.14,1778.0
2018-12-26 13:35:00,84.08,84.31,84.03,84.31,4209.0,84.08,84.31,84.03,84.31,4209.0
2018-12-26 13:40:00,84.35,84.49,84.32,84.37,4746.0,84.35,84.49,84.32,84.37,4746.0
2018-12-26 13:45:00,84.41,84.65,84.36,84.44,2808.0,84.41,84.65,84.36,84.44,2808.0
2018-12-26 13:50:00,84.46,84.74,84.43,84.74,7006.0,84.46,84.74,84.43,84.74,7006.0
2018-12-26 13:55:00,84.71,84.77,84.67,84.71,3100.0,84.71,84.77,84.67,84.71,3100.0
2018-12-26 14:00:00,84.66,84.69,84.55,84.66,3166.0,84.66,84.69,84.55,84.66,3166.0
2018-12-26 14:05:00,84.59,84.65,84.41,84.65,4505.0,84.59,84.65,84.41,84.65,4505.0
2018-12-26 14:10:00,84.74,84.8,84.51,84.64,3258.0,84.74,84.8,84.51,84.64,3258.0
2018-12-26 14:15:00,84.69,84.88,84.53,84.53,4200.0,84.69,84.88,84.53,84.53,4200.0
2018-12-26 14:20:00,84.53,84.64,84.4,84.64,5011.0,84.53,84.64,84.4,84.64,5011.0
2018-12-26 14:25:00,84.58,84.79,84.45,84.72,2736.0,84.58,84.79,84.45,84.72,2736.0
2018-12-26 14:30:00,84.79,85.03,84.79,84.98,6683.0,84.79,85.03,84.79,84.98,6683.0
2018-12-26 14:35:00,84.91,85.04,84.74,84.9,11535.0,84.91,85.04,84.74,84.9,11535.0
2018-12-26 14:40:00,84.99,84.99,84.52,84.61,7238.0,84.99,84.99,84.52,84.61,7238.0
2018-12-26 14:45:00,84.79,84.79,84.66,84.72,2843.0,84.79,84.79,84.66,84.72,2843.0
2018-12-26 14:50:00,84.72,84.96,84.68,84.94,6961.0,84.72,84.96,84.68,84.94,6961.0
2018-12-26 14:55:00,84.87,85.09,84.75,85.05,7460.0,84.87,85.09,84.75,85.05,7460.0
2018-12-26 15:00:00,85.07,85.12,84.82,85.03,8826.0,85.07,85.12,84.82,85.03,8826.0
2018-12-26 15:05:00,85.05,85.37,85.05,85.26,18612.0,85.05,85.37,85.05,85.26,18612.0
2018-12-26 15:10:00,85.31,85.58,85.28,85.57,7095.0,85.31,85.58,85.28,85.57,7095.0
2018-12-26 15:15:00,85.53,85.6,85.32,85.32,6895.0,85.53,85.6,85.32,85.32,6895.0
2018-12-26 15:20:00,85.35,85.54,85.24,85.47,27726.0,85.35,85.54,85.24,85.47,27726.0
2018-12-26 15:25:00,85.52,85.71,85.5,85.7,8317.0,85.52,85.71,85.5,85.7,8317.0
2018-12-26 15:30:00,85.63,85.81,85.57,85.71,9922.0,85.63,85.81,85.57,85.71,9922.0
2018-12-26 15:35:00,85.71,86.03,85.7,86.03,12112.0,85.71,86.03,85.7,86.03,12112.0
2018-12-26 15:40:00,85.99,86.47,85.86,86.39,26442.0,85.99,86.47,85.86,86.39,26442.0
2018-12-26 15:45:00,86.49,86.56,86.25,86.42,42419.0,86.49,86.56,86.25,86.42,42419.0
2018-12-26 15:50:00,86.39,86.81,86.2,86.79,51932.0,86.39,86.81,86.2,86.79,51932.0
2018-12-26 15:55:00,86.79,86.94,86.68,86.92,73037.0,86.79,86.94,86.68,86.92,73037.0
2018-12-27 09:30:00,84.75,85.35,84.5,85.35,19217.0,84.75,85.35,84.5,85.35,19217.0
2018-12-27 09:35:00,85.12,86.31,84.93,86.09,9680.0,85.12,86.31,84.93,86.09,9680.0
2018-12-27 09:40:00,86.25,86.52,85.53,85.65,9400.0,86.25,86.52,85.53,85.65,9400.0
2018-12-27 09:45:00,85.63,85.74,84.57,84.71,11040.0,85.63,85.74,84.57,84.71,11040.0
2018-12-27 09:50:00,84.61,84.8,84.27,84.64,14875.0,84.61,84.8,84.27,84.64,14875.0
2018-12-27 09:55:00,84.25,85.01,84.17,85.01,9592.0,84.25,85.01,84.17,85.01,9592.0
2018-12-27 10:00:00,85.01,85.3,84.73,85.05,7812.0,85.01,85.3,84.73,85.05,7812.0
2018-12-27 10:05:00,85.14,85.19,84.41,84.45,5955.0,85.14,85.19,84.41,84.45,5955.0
2018-12-27 10:10:00,84.48,84.74,84.44,84.74,2922.0,84.48,84.74,84.44,84.74,2922.0
2018-12-27 10:15:00,84.85,84.89,84.27,84.29,3600.0,84.85,84.89,84.27,84.29,3600.0
2018-12-27 10:20:00,84.18,84.45,84.07,84.19,5043.0,84.18,84.45,84.07,84.19,5043.0
2018-12-27 10:25:00,84.21,84.77,84.2,84.77,5321.0,84.21,84.77,84.2,84.77,5321.0
2018-12-27 10:30:00,84.61,84.63,84.12,84.44,9180.0,84.61,84.63,84.12,84.44,9180.0
2018-12-27 10:35:00,84.43,84.55,84.31,84.31,3860.0,84.43,84.55,84.31,84.31,3860.0
2018-12-27 10:40:00,84.24,84.66,84.1,84.66,5222.0,84.24,84.66,84.1,84.66,5222.0
2018-12-27 10:45:00,84.6,84.85,84.42,84.61,2274.0,84.6,84.85,84.42,84.61,2274.0
2018-12-27 10:50:00,84.61,84.61,84.11,84.12,2050.0,84.61,84.61,84.11,84.12,2050.0
2018-12-27 10:55:00,84.03,84.48,84.03,84.32,2900.0,84.03,84.48,84.03,84.32,2900.0
2018-12-27 11:00:00,84.36,84.44,84.23,84.23,3450.0,84.36,84.44,84.23,84.23,3450.0
2018-12-27 11:05:00,84.21,84.31,84.07,84.18,4043.0,84.21,84.31,84.07,84.18,4043.0
2018-12-27 11:10:00,84.27,84.7,84.26,84.42,5319.0,84.27,84.7,84.26,84.42,5319.0
2018-12-27 11:15:00,84.41,84.71,84.18,84.71,4090.0,84.41,84.71,84.18,84.71,4090.0
2018-12-27 11:20:00,84.59,84.65,84.33,84.36,3196.0,84.59,84.65,84.33,84.36,3196.0
2018-12-27 11:25:00,84.44,84.77,84.36,84.77,3403.0,84.44,84.77,84.36,84.77,3403.0
2018-12-27 11:30:00,84.81,85.25,84.81,84.98,3661.0,84.81,85.25,84.81,84.98,3661.0
2018-12-27 11:35:00,85.0,85.01,84.59,84.67,7150.0,85.0,85.01,84.59,84.67,7150.0
2018-12-27 11:40:00,84.66,84.66,84.25,84.25,10118.0,84.66,84.66,84.25,84.25,10118.0
2018-12-27 11:45:00,84.23,84.41,84.23,84.35,7716.0,84.23,84.41,84.23,84.35,7716.0
2018-12-27 11:50:00,84.46,84.87,84.46,84.56,8719.0,84.46,84.87,84.46,84.56,8719.0
2018-12-27 11:55:00,84.64,85.01,84.58,85.0,5905.0,84.64,85.01,84.58,85.0,5905.0
2018-12-27 12:00:00,85.0,85.0,84.57,84.57,4083.0,85.0,85.0,84.57,84.57,4083.0
2018-12-27 12:05:00,84.64,84.76,84.45,84.51,2850.0,84.64,84.76,84.45,84.51,2850.0
2018-12-27 12:10:00,84.57,84.57,84.39,84.42,1400.0,84.57,84.57,84.39,84.42,1400.0
2018-12-27 12:15:00,84.49,84.86,84.47,84.86,9307.0,84.49,84.86,84.47,84.86,9307.0
2018-12-27 12:20:00,84.84,84.84,84.57,84.63,2595.0,84.84,84.84,84.57,84.63,2595.0
2018-12-27 12:25:00,84.79,84.8,84.1,84.36,5736.0,84.79,84.8,84.1,84.36,5736.0
2018-12-27 12:30:00,84.23,84.5,84.23,84.5,3400.0,84.23,84.5,84.23,84.5,3400.0
2018-12-27 12:35:00,84.5,85.0,84.44,84.92,4596.0,84.5,85.0,84.44,84.92,4596.0
2018-12-27 12:40:00,84.98,84.99,84.34,84.42,4550.0,84.98,84.99,84.34,84.42,4550.0
2018-12-27 12:45:00,84.36,84.51,84.29,84.39,2973.0,84.36,84.51,84.29,84.39,2973.0
2018-12-27 12:50:00,84.28,84.62,84.26,84.62,3755.0,84.28,84.62,84.26,84.62,3755.0
2018-12-27 12:55:00,84.63,84.7,84.43,84.65,3630.0,84.63,84.7,84.43,84.65,3630.0
2018-12-27 13:00:00,84.65,84.91,84.6,84.62,3073.0,84.65,84.91,84.6,84.62,3073.0
2018-12-27 13:05:00,84.67,85.06,84.64,85.04,5300.0,84.67,85.06,84.64,85.04,5300.0
2018-12-27 13:10:00,85.18,85.18,84.86,84.91,23894.0,85.18,85.18,84.86,84.91,23894.0
2018-12-27 13:15:00,84.88,84.91,84.71,84.73,3406.0,84.88,84.91,84.71,84.73,3406.0
2018-12-27 13:20:00,84.7,84.7,84.42,84.49,4784.0,84.7,84.7,84.42,84.49,4784.0
2018-12-27 13:25:00,84.51,84.56,84.36,84.39,9790.0,84.51,84.56,84.36,84.39,9790.0
2018-12-27 13:30:00,84.29,84.49,84.25,84.46,2418.0,84.29,84.49,84.25,84.46,2418.0
2018-12-27 13:35:00,84.43,84.5,84.34,84.34,1425.0,84.43,84.5,84.34,84.34,1425.0
2018-12-27 13:40:00,84.35,84.43,84.27,84.27,2150.0,84.35,84.43,84.27,84.27,2150.0
2018-12-27 13:45:00,84.33,84.33,83.9,83.9,4208.0,84.33,84.33,83.9,83.9,4208.0
2018-12-27 13:50:00,83.96,83.96,83.58,83.7,5660.0,83.96,83.96,83.58,83.7,5660.0
2018-12-27 13:55:00,83.74,83.97,83.72,83.86,3920.0,83.74,83.97,83.72,83.86,3920.0
2018-12-27 14:00:00,83.7,83.97,83.58,83.88,4363.0,83.7,83.97,83.58,83.88,4363.0
2018-12-27 14:05:00,84.0,84.1,83.88,83.95,2410.0,84.0,84.1,83.88,83.95,2410.0
2018-12-27 14:10:00,83.71,83.89,83.69,83.78,2181.0,83.71,83.89,83.69,83.78,2181.0
2018-12-27 14:15:00,83.76,83.76,83.5,83.67,2910.0,83.76,83.76,83.5,83.67,2910.0
2018-12-27 14:20:00,83.67,83.89,83.67,83.83,900.0,83.67,83.89,83.67,83.83,900.0
2018-12-27 14:25:00,83.86,84.07,83.62,84.04,3188.0,83.86,84.07,83.62,84.04,3188.0
2018-12-27 14:30:00,84.08,84.08,83.8,83.88,3704.0,84.08,84.08,83.8,83.88,3704.0
2018-12-27 14:35:00,83.84,84.01,83.77,83.98,1755.0,83.84,84.01,83.77,83.98,1755.0
2018-12-27 14:40:00,83.95,84.67,83.94,84.46,3074.0,83.95,84.67,83.94,84.46,3074.0
2018-12-27 14:45:00,84.64,84.65,84.36,84.48,5462.0,84.64,84.65,84.36,84.48,5462.0
2018-12-27 14:50:00,84.52,85.13,84.44,85.03,6010.0,84.52,85.13,84.44,85.03,6010.0
2018-12-27 14:55:00,85.01,85.17,84.95,85.1,2965.0,85.01,85.17,84.95,85.1,2965.0
2018-12-27 15:00:00,85.26,85.35,84.87,84.99,5200.0,85.26,85.35,84.87,84.99,5200.0
2018-12-27 15:05:00,85.06,85.06,84.73,85.03,6185.0,85.06,85.06,84.73,85.03,6185.0
2018-12-27 15:10:00,84.96,85.52,84.92,85.52,3544.0,84.96,85.52,84.92,85.52,3544.0
2018-12-27 15:15:00,85.58,85.61,85.33,85.48,3215.0,85.58,85.61,85.33,85.48,3215.0
2018-12-27 15:20:00,85.53,86.07,85.53,86.06,5938.0,85.53,86.07,85.53,86.06,5938.0
2018-12-27 15:25:00,86.01,86.62,85.97,86.4,7763.0,86.01,86.62,85.97,86.4,7763.0
2018-12-27 15:30:00,86.46,86.53,85.96,86.53,8140.0,86.46,86.53,85.96,86.53,8140.0
2018-12-27 15:35:00,86.55,86.88,86.48,86.83,14861.0,86.55,86.88,86.48,86.83,14861.0
2018-12-27 15:40:00,86.82,87.4,86.79,87.12,14659.0,86.82,87.4,86.79,87.12,14659.0
2018-12-27 15:45:00,87.11,87.11,86.76,86.99,17624.0,87.11,87.11,86.76,86.99,17624.0
2018-12-27 15:50:00,86.93,87.0,86.55,86.69,11343.0,86.93,87.0,86.55,86.69,11343.0
2018-12-27 15:55:00,86.74,87.5,86.74,87.48,17216.0,86.74,87.5,86.74,87.48,17216.0
2018-12-28 09:30:00,87.75,87.78,86.77,86.77,22898.0,87.75,87.78,86.77,86.77,22898.0
2018-12-28 09:35:00,86.89,87.42,86.18,87.33,8920.0,86.89,87.42,86.18,87.33,8920.0
2018-12-28 09:40:00,87.31,87.96,87.06,87.86,6189.0,87.31,87.96,87.06,87.86,6189.0
2018-12-28 09:45:00,87.98,88.28,87.65,87.65,15183.0,87.98,88.28,87.65,87.65,15183.0
2018-12-28 09:50:00,87.43,88.06,87.22,87.78,13009.0,87.43,88.06,87.22,87.78,13009.0
2018-12-28 09:55:00,87.84,87.98,87.26,87.53,4455.0,87.84,87.98,87.26,87.53,4455.0
2018-12-28 10:00:00,87.4,87.65,86.88,86.88,3799.0,87.4,87.65,86.88,86.88,3799.0
2018-12-28 10:05:00,86.85,87.23,86.85,86.85,5163.0,86.85,87.23,86.85,86.85,5163.0
2018-12-28 10:10:00,86.76,87.2,86.68,86.86,12284.0,86.76,87.2,86.68,86.86,12284.0
2018-12-28 10:15:00,86.96,87.27,86.51,86.7,6183.0,86.96,87.27,86.51,86.7,6183.0
2018-12-28 10:20:00,86.69,86.85,86.25,86.26,10897.0,86.69,86.85,86.25,86.26,10897.0
2018-12-28 10:25:00,86.29,86.33,86.02,86.14,5554.0,86.29,86.33,86.02,86.14,5554.0
2018-12-28 10:30:00,86.0,86.36,85.76,86.02,10660.0,86.0,86.36,85.76,86.02,10660.0
2018-12-28 10:35:00,85.92,85.92,85.37,85.78,10219.0,85.92,85.92,85.37,85.78,10219.0
2018-12-28 10:40:00,85.9,86.06,85.68,85.76,4062.0,85.9,86.06,85.68,85.76,4062.0
2018-12-28 10:45:00,85.9,86.47,85.81,86.44,6579.0,85.9,86.47,85.81,86.44,6579.0
2018-12-28 10:50:00,86.35,86.79,86.29,86.29,6798.0,86.35,86.79,86.29,86.29,6798.0
2018-12-28 10:55:00,86.28,86.3,86.04,86.04,2978.0,86.28,86.3,86.04,86.04,2978.0
2018-12-28 11:00:00,86.17,86.17,85.9,85.96,7185.0,86.17,86.17,85.9,85.96,7185.0
2018-12-28 11:05:00,85.9,86.17,85.82,86.17,7075.0,85.9,86.17,85.82,86.17,7075.0
2018-12-28 11:10:00,86.12,86.35,86.03,86.17,5418.0,86.12,86.35,86.03,86.17,5418.0
2018-12-28 11:15:00,86.11,86.52,85.92,86.16,7687.0,86.11,86.52,85.92,86.16,7687.0
2018-12-28 11:20:00,86.08,86.25,85.92,86.23,3974.0,86.08,86.25,85.92,86.23,3974.0
2018-12-28 11:25:00,86.22,86.42,86.15,86.35,5799.0,86.22,86.42,86.15,86.35,5799.0
2018-12-28 11:30:00,86.41,86.43,86.11,86.32,3934.0,86.41,86.43,86.11,86.32,3934.0
2018-12-28 11:35:00,86.44,86.91,86.44,86.91,8495.0,86.44,86.91,86.44,86.91,8495.0
2018-12-28 11:40:00,86.9,87.04,86.74,86.83,4989.0,86.9,87.04,86.74,86.83,4989.0
2018-12-28 11:45:00,86.7,86.71,86.57,86.58,2123.0,86.7,86.71,86.57,86.58,2123.0
2018-12-28 11:50:00,86.65,86.7,86.41,86.61,9856.0,86.65,86.7,86.41,86.61,9856.0
2018-12-28 11:55:00,86.6,86.77,86.59,86.7,2500.0,86.6,86.77,86.59,86.7,2500.0
2018-12-28 12:00:00,86.78,86.94,86.71,86.9,3439.0,86.78,86.94,86.71,86.9,3439.0
2018-12-28 12:05:00,86.98,87.06,86.85,86.87,6979.0,86.98,87.06,86.85,86.87,6979.0
2018-12-28 12:10:00,86.89,86.99,86.8,86.81,2950.0,86.89,86.99,86.8,86.81,2950.0
2018-12-28 12:15:00,86.8,86.8,86.44,86.46,2751.0,86.8,86.8,86.44,86.46,2751.0
2018-12-28 12:20:00,86.46,86.9,86.44,86.9,7060.0,86.46,86.9,86.44,86.9,7060.0
2018-12-28 12:25:00,86.8,86.8,86.51,86.63,4306.0,86.8,86.8,86.51,86.63,4306.0
2018-12-28 12:30:00,86.65,86.82,86.63,86.69,5628.0,86.65,86.82,86.63,86.69,5628.0
2018-12-28 12:35:00,86.62,87.07,86.55,87.03,6650.0,86.62,87.07,86.55,87.03,6650.0
2018-12-28 12:40:00,87.15,87.28,86.91,87.22,7362.0,87.15,87.28,86.91,87.22,7362.0
2018-12-28 12:45:00,87.13,87.28,87.02,87.02,3150.0,87.13,87.28,87.02,87.02,3150.0
2018-12-28 12:50:00,87.07,87.11,86.94,86.99,4418.0,87.07,87.11,86.94,86.99,4418.0
2018-12-28 12:55:00,87.1,87.11,86.65,86.74,2526.0,87.1,87.11,86.65,86.74,2526.0
2018-12-28 13:00:00,86.83,87.05,86.75,86.82,3561.0,86.83,87.05,86.75,86.82,3561.0
2018-12-28 13:05:00,86.73,86.98,86.69,86.9,4946.0,86.73,86.98,86.69,86.9,4946.0
2018-12-28 13:10:00,87.0,87.13,86.94,87.1,2912.0,87.0,87.13,86.94,87.1,2912.0
2018-12-28 13:15:00,87.14,87.18,87.03,87.03,1926.0,87.14,87.18,87.03,87.03,1926.0
2018-12-28 13:20:00,87.01,87.04,86.74,86.74,4917.0,87.01,87.04,86.74,86.74,4917.0
2018-12-28 13:25:00,86.83,87.04,86.67,86.96,1863.0,86.83,87.04,86.67,86.96,1863.0
2018-12-28 13:30:00,87.03,87.03,86.71,86.8,4258.0,87.03,87.03,86.71,86.8,4258.0
2018-12-28 13:35:00,86.82,86.86,86.62,86.86,3500.0,86.82,86.86,86.62,86.86,3500.0
2018-12-28 13:40:00,86.78,86.89,86.7,86.86,3952.0,86.78,86.89,86.7,86.86,3952.0
2018-12-28 13:45:00,86.87,87.14,86.87,87.13,4811.0,86.87,87.14,86.87,87.13,4811.0
2018-12-28 13:50:00,87.16,87.26,87.0,87.15,3690.0,87.16,87.26,87.0,87.15,3690.0
2018-12-28 13:55:00,87.08,87.42,87.08,87.41,2803.0,87.08,87.42,87.08,87.41,2803.0
2018-12-28 14:00:00,87.44,87.89,87.44,87.88,3631.0,87.44,87.89,87.44,87.88,3631.0
2018-12-28 14:05:00,87.87,88.03,87.84,87.97,13407.0,87.87,88.03,87.84,87.97,13407.0
2018-12-28 14:10:00,87.93,88.04,87.81,87.91,3924.0,87.93,88.04,87.81,87.91,3924.0
2018-12-28 14:15:00,88.01,88.2,88.0,88.0,2595.0,88.01,88.2,88.0,88.0,2595.0
2018-12-28 14:20:00,88.04,88.15,87.86,87.99,3566.0,88.04,88.15,87.86,87.99,3566.0
2018-12-28 14:25:00,88.05,88.18,87.88,88.0,7029.0,88.05,88.18,87.88,88.0,7029.0
2018-12-28 14:30:00,88.06,88.14,87.96,88.06,1918.0,88.06,88.14,87.96,88.06,1918.0
2018-12-28 14:35:00,88.01,88.31,87.98,88.3,5325.0,88.01,88.31,87.98,88.3,5325.0
2018-12-28 14:40:00,88.31,88.5,88.16,88.37,6939.0,88.31,88.5,88.16,88.37,6939.0
2018-12-28 14:45:00,88.31,88.32,88.08,88.29,4054.0,88.31,88.32,88.08,88.29,4054.0
2018-12-28 14:50:00,88.33,88.65,88.33,88.59,10628.0,88.33,88.65,88.33,88.59,10628.0
2018-12-28 14:55:00,88.65,88.65,88.44,88.49,5301.0,88.65,88.65,88.44,88.49,5301.0
2018-12-28 15:00:00,88.54,88.67,88.14,88.23,7107.0,88.54,88.67,88.14,88.23,7107.0
2018-12-28 15:05:00,88.09,88.14,87.66,87.85,7100.0,88.09,88.14,87.66,87.85,7100.0
2018-12-28 15:10:00,87.82,88.04,87.63,88.04,6343.0,87.82,88.04,87.63,88.04,6343.0
2018-12-28 15:15:00,87.98,88.02,87.47,87.54,8185.0,87.98,88.02,87.47,87.54,8185.0
2018-12-28 15:20:00,87.45,87.54,87.29,87.44,6137.0,87.45,87.54,87.29,87.44,6137.0
2018-12-28 15:25:00,87.55,87.64,87.05,87.23,10775.0,87.55,87.64,87.05,87.23,10775.0
2018-12-28 15:30:00,87.25,87.41,87.0,87.31,9351.0,87.25,87.41,87.0,87.31,9351.0
2018-12-28 15:35:00,87.31,87.53,87.22,87.22,11023.0,87.31,87.53,87.22,87.22,11023.0
2018-12-28 15:40:00,87.15,87.35,86.98,86.98,16304.0,87.15,87.35,86.98,86.98,16304.0
2018-12-28 15:45:00,87.01,87.44,87.01,87.44,25000.0,87.01,87.44,87.01,87.44,25000.0
2018-12-28 15:50:00,87.45,87.56,87.19,87.29,22935.0,87.45,87.56,87.19,87.29,22935.0
2018-12-28 15:55:00,87.29,87.58,87.22,87.55,41417.0,87.29,87.58,87.22,87.55,41417.0
2018-12-31 09:30:00,88.51,89.14,88.51,89.08,16167.0,88.51,89.14,88.51,89.08,16167.0
2018-12-31 09:35:00,89.0,89.57,88.91,89.36,9882.0,89.0,89.57,88.91,89.36,9882.0
2018-12-31 09:40:00,89.11,89.38,88.84,88.92,6269.0,89.11,89.38,88.84,88.92,6269.0
2018-12-31 09:45:00,88.94,89.0,88.63,88.63,2415.0,88.94,89.0,88.63,88.63,2415.0
2018-12-31 09:50:00,88.6,88.6,88.22,88.47,5560.0,88.6,88.6,88.22,88.47,5560.0
2018-12-31 09:55:00,88.66,89.1,88.29,89.1,6008.0,88.66,89.1,88.29,89.1,6008.0
2018-12-31 10:00:00,89.26,89.61,89.23,89.46,6779.0,89.26,89.61,89.23,89.46,6779.0
2018-12-31 10:05:00,89.5,89.59,89.21,89.34,5313.0,89.5,89.59,89.21,89.34,5313.0
2018-12-31 10:10:00,89.37,89.69,89.31,89.33,4514.0,89.37,89.69,89.31,89.33,4514.0
2018-12-31 10:15:00,89.18,89.25,88.9,89.25,3059.0,89.18,89.25,88.9,89.25,3059.0
2018-12-31 10:20:00,89.34,89.69,89.25,89.56,6388.0,89.34,89.69,89.25,89.56,6388.0
2018-12-31 10:25:00,89.52,89.53,89.3,89.42,3256.0,89.52,89.53,89.3,89.42,3256.0
2018-12-31 10:30:00,89.39,89.42,88.89,89.15,9946.0,89.39,89.42,88.89,89.15,9946.0
2018-12-31 10:35:00,89.15,89.15,88.8,88.95,5712.0,89.15,89.15,88.8,88.95,5712.0
2018-12-31 10:40:00,88.99,89.31,88.98,89.29,2980.0,88.99,89.31,88.98,89.29,2980.0
2018-12-31 10:45:00,89.25,89.63,89.25,89.25,5524.0,89.25,89.63,89.25,89.25,5524.0
2018-12-31 10:50:00,89.2,89.22,88.99,88.99,3216.0,89.2,89.22,88.99,88.99,3216.0
2018-12-31 10:55:00,88.92,88.96,88.55,88.59,4361.0,88.92,88.96,88.55,88.59,4361.0
2018-12-31 11:00:00,88.58,89.14,88.46,89.14,6954.0,88.58,89.14,88.46,89.14,6954.0
2018-12-31 11:05:00,89.03,89.12,88.9,89.05,3264.0,89.03,89.12,88.9,89.05,3264.0
2018-12-31 11:10:00,88.94,89.19,88.8,89.19,11971.0,88.94,89.19,88.8,89.19,11971.0
2018-12-31 11:15:00,89.23,89.29,88.73,88.8,25867.0,89.23,89.29,88.73,88.8,25867.0
2018-12-31 11:20:00,88.73,88.78,88.31,88.38,4100.0,88.73,88.78,88.31,88.38,4100.0
2018-12-31 11:25:00,88.38,88.97,88.37,88.97,9791.0,88.38,88.97,88.37,88.97,9791.0
2018-12-31 11:30:00,88.88,88.96,88.44,88.45,6685.0,88.88,88.96,88.44,88.45,6685.0
2018-12-31 11:35:00,88.4,88.79,88.39,88.69,8417.0,88.4,88.79,88.39,88.69,8417.0
2018-12-31 11:40:00,88.77,88.87,88.62,88.68,6316.0,88.77,88.87,88.62,88.68,6316.0
2018-12-31 11:45:00,88.84,89.15,88.83,89.15,4899.0,88.84,89.15,88.83,89.15,4899.0
2018-12-31 11:50:00,89.2,89.3,88.89,89.23,6048.0,89.2,89.3,88.89,89.23,6048.0
2018-12-31 11:55:00,89.16,89.29,88.98,89.19,16971.0,89.16,89.29,88.98,89.19,16971.0
2018-12-31 12:00:00,89.28,89.48,89.19,89.19,3825.0,89.28,89.48,89.19,89.19,3825.0
2018-12-31 12:05:00,89.21,89.46,89.09,89.39,4925.0,89.21,89.46,89.09,89.39,4925.0
2018-12-31 12:10:00,89.37,89.44,89.2,89.4,5247.0,89.37,89.44,89.2,89.4,5247.0
2018-12-31 12:15:00,89.34,89.42,89.24,89.24,12274.0,89.34,89.42,89.24,89.24,12274.0
2018-12-31 12:20:00,89.17,89.44,89.16,89.43,7408.0,89.17,89.44,89.16,89.43,7408.0
2018-12-31 12:25:00,89.36,89.42,89.15,89.25,13510.0,89.36,89.42,89.15,89.25,13510.0
2018-12-31 12:30:00,89.24,89.3,89.1,89.1,4089.0,89.24,89.3,89.1,89.1,4089.0
2018-12-31 12:35:00,89.14,89.37,89.14,89.37,4464.0,89.14,89.37,89.14,89.37,4464.0
2018-12-31 12:40:00,89.32,89.49,89.32,89.44,6277.0,89.32,89.49,89.32,89.44,6277.0
2018-12-31 12:45:00,89.43,89.46,89.32,89.36,3950.0,89.43,89.46,89.32,89.36,3950.0
2018-12-31 12:50:00,89.32,89.32,89.09,89.13,12122.0,89.32,89.32,89.09,89.13,12122.0
2018-12-31 12:55:00,89.14,89.23,89.1,89.23,2203.0,89.14,89.23,89.1,89.23,2203.0
2018-12-31 13:00:00,89.28,89.31,89.13,89.24,3525.0,89.28,89.31,89.13,89.24,3525.0
2018-12-31 13:05:00,89.25,89.34,89.11,89.33,4797.0,89.25,89.34,89.11,89.33,4797.0
2018-12-31 13:10:00,89.29,89.4,89.29,89.4,4376.0,89.29,89.4,89.29,89.4,4376.0
2018-12-31 13:15:00,89.41,89.56,89.39,89.49,6364.0,89.41,89.56,89.39,89.49,6364.0
2018-12-31 13:20:00,89.52,89.58,89.46,89.57,5201.0,89.52,89.58,89.46,89.57,5201.0
2018-12-31 13:25:00,89.56,89.59,89.46,89.56,4394.0,89.56,89.59,89.46,89.56,4394.0
2018-12-31 13:30:00,89.57,89.58,89.47,89.5,3842.0,89.57,89.58,89.47,89.5,3842.0
2018-12-31 13:35:00,89.52,89.52,89.31,89.32,3799.0,89.52,89.52,89.31,89.32,3799.0
2018-12-31 13:40:00,89.32,89.39,89.1,89.15,3600.0,89.32,89.39,89.1,89.15,3600.0
2018-12-31 13:45:00,89.09,89.12,88.98,89.05,9196.0,89.09,89.12,88.98,89.05,9196.0
2018-12-31 13:50:00,89.05,89.1,88.85,88.89,3251.0,89.05,89.1,88.85,88.89,3251.0
2018-12-31 13:55:00,88.94,89.09,88.89,88.97,10970.0,88.94,89.09,88.89,88.97,10970.0
2018-12-31 14:00:00,88.97,89.0,88.89,88.98,3092.0,88.97,89.0,88.89,88.98,3092.0
2018-12-31 14:05:00,88.92,89.01,88.72,88.95,16812.0,88.92,89.01,88.72,88.95,16812.0
2018-12-31 14:10:00,88.94,89.0,88.76,88.76,3449.0,88.94,89.0,88.76,88.76,3449.0
2018-12-31 14:15:00,88.8,89.0,88.67,88.97,6365.0,88.8,89.0,88.67,88.97,6365.0
2018-12-31 14:20:00,88.86,88.9,88.5,88.63,4615.0,88.86,88.9,88.5,88.63,4615.0
2018-12-31 14:25:00,88.62,88.74,88.59,88.65,3221.0,88.62,88.74,88.59,88.65,3221.0
2018-12-31 14:30:00,88.59,88.68,88.5,88.67,3539.0,88.59,88.68,88.5,88.67,3539.0
2018-12-31 14:35:00,88.66,88.8,88.61,88.8,2700.0,88.66,88.8,88.61,88.8,2700.0
2018-12-31 14:40:00,88.82,88.94,88.82,88.92,2275.0,88.82,88.94,88.82,88.92,2275.0
2018-12-31 14:45:00,88.84,89.24,88.71,89.09,19492.0,88.84,89.24,88.71,89.09,19492.0
2018-12-31 14:50:00,89.1,89.34,89.1,89.2,4092.0,89.1,89.34,89.1,89.2,4092.0
2018-12-31 14:55:00,89.12,89.32,89.08,89.08,2411.0,89.12,89.32,89.08,89.08,2411.0
2018-12-31 15:00:00,89.0,89.31,89.0,89.06,5125.0,89.0,89.31,89.0,89.06,5125.0
2018-12-31 15:05:00,89.04,89.19,89.02,89.02,3116.0,89.04,89.19,89.02,89.02,3116.0
2018-12-31 15:10:00,88.84,89.07,88.83,88.95,4900.0,88.84,89.07,88.83,88.95,4900.0
2018-12-31 15:15:00,88.87,89.2,88.82,89.2,7278.0,88.87,89.2,88.82,89.2,7278.0
2018-12-31 15:20:00,89.2,89.28,89.06,89.07,9073.0,89.2,89.28,89.06,89.07,9073.0
2018-12-31 15:25:00,89.09,89.39,89.06,89.27,9503.0,89.09,89.39,89.06,89.27,9503.0
2018-12-31 15:30:00,89.24,89.49,89.24,89.39,7525.0,89.24,89.49,89.24,89.39,7525.0
2018-12-31 15:35:00,89.39,89.46,89.23,89.3,13375.0,89.39,89.46,89.23,89.3,13375.0
2018-12-31 15:40:00,89.29,89.33,89.12,89.15,16865.0,89.29,89.33,89.12,89.15,16865.0
2018-12-31 15:45:00,89.12,89.18,88.65,88.7,22016.0,89.12,89.18,88.65,88.7,22016.0
2018-12-31 15:50:00,88.71,88.79,88.56,88.6,32699.0,88.71,88.79,88.56,88.6,32699.0
2018-12-31 15:55:00,88.61,89.31,88.61,89.3,58591.0,88.61,89.31,88.61,89.3,58591.0
2019-01-02 09:30:00,87.55,87.91,87.24,87.64,19589.0,87.55,87.91,87.24,87.64,19589.0
2019-01-02 09:35:00,87.75,88.23,87.5,87.53,11588.0,87.75,88.23,87.5,87.53,11588.0
2019-01-02 09:40:00,87.54,88.18,87.43,87.81,10753.0,87.54,88.18,87.43,87.81,10753.0
2019-01-02 09:45:00,87.72,87.95,87.56,87.6,9931.0,87.72,87.95,87.56,87.6,9931.0
2019-01-02 09:50:00,87.76,87.76,87.05,87.17,10374.0,87.76,87.76,87.05,87.17,10374.0
2019-01-02 09:55:00,87.26,87.58,86.99,87.17,8566.0,87.26,87.58,86.99,87.17,8566.0
2019-01-02 10:00:00,87.23,87.23,86.77,87.08,11150.0,87.23,87.23,86.77,87.08,11150.0
2019-01-02 10:05:00,87.18,87.48,87.18,87.43,17055.0,87.18,87.48,87.18,87.43,17055.0
2019-01-02 10:10:00,87.42,87.6,87.33,87.45,6400.0,87.42,87.6,87.33,87.45,6400.0
2019-01-02 10:15:00,87.45,87.7,87.44,87.45,4015.0,87.45,87.7,87.44,87.45,4015.0
2019-01-02 10:20:00,87.37,87.66,87.36,87.6,4865.0,87.37,87.66,87.36,87.6,4865.0
2019-01-02 10:25:00,87.69,87.83,87.46,87.55,7474.0,87.69,87.83,87.46,87.55,7474.0
2019-01-02 10:30:00,87.48,87.55,86.93,86.94,6800.0,87.48,87.55,86.93,86.94,6800.0
2019-01-02 10:35:00,86.89,87.19,86.85,87.09,11557.0,86.89,87.19,86.85,87.09,11557.0
2019-01-02 10:40:00,87.13,87.34,87.09,87.25,7910.0,87.13,87.34,87.09,87.25,7910.0
2019-01-02 10:45:00,87.25,87.64,87.02,87.49,36716.0,87.25,87.64,87.02,87.49,36716.0
2019-01-02 10:50:00,87.45,87.82,87.3,87.72,34873.0,87.45,87.82,87.3,87.72,34873.0
2019-01-02 10:55:00,87.73,88.04,87.68,87.93,9173.0,87.73,88.04,87.68,87.93,9173.0
2019-01-02 11:00:00,87.94,87.96,87.79,87.96,4003.0,87.94,87.96,87.79,87.96,4003.0
2019-01-02 11:05:00,87.96,88.4,87.94,88.4,33605.0,87.96,88.4,87.94,88.4,33605.0
2019-01-02 11:10:00,88.45,88.72,88.45,88.59,10633.0,88.45,88.72,88.45,88.59,10633.0
2019-01-02 11:15:00,88.65,88.99,88.51,88.99,6878.0,88.65,88.99,88.51,88.99,6878.0
2019-01-02 11:20:00,88.99,89.06,88.56,88.57,18463.0,88.99,89.06,88.56,88.57,18463.0
2019-01-02 11:25:00,88.64,88.64,88.08,88.19,6621.0,88.64,88.64,88.08,88.19,6621.0
2019-01-02 11:30:00,88.24,88.24,87.99,88.11,5000.0,88.24,88.24,87.99,88.11,5000.0
2019-01-02 11:35:00,88.08,88.08,87.74,87.94,6274.0,88.08,88.08,87.74,87.94,6274.0
2019-01-02 11:40:00,88.0,88.22,87.96,88.2,2688.0,88.0,88.22,87.96,88.2,2688.0
2019-01-02 11:45:00,88.21,88.21,87.78,87.92,2533.0,88.21,88.21,87.78,87.92,2533.0
2019-01-02 11:50:00,87.87,87.99,87.72,87.84,7818.0,87.87,87.99,87.72,87.84,7818.0
2019-01-02 11:55:00,87.71,87.84,87.35,87.47,6640.0,87.71,87.84,87.35,87.47,6640.0
2019-01-02 12:00:00,87.44,87.53,87.43,87.51,2683.0,87.44,87.53,87.43,87.51,2683.0
2019-01-02 12:05:00,87.45,87.62,87.42,87.45,4500.0,87.45,87.62,87.42,87.45,4500.0
2019-01-02 12:10:00,87.47,87.64,87.46,87.52,3672.0,87.47,87.64,87.46,87.52,3672.0
2019-01-02 12:15:00,87.46,87.63,87.3,87.59,8490.0,87.46,87.63,87.3,87.59,8490.0
2019-01-02 12:20:00,87.62,87.68,87.34,87.68,6784.0,87.62,87.68,87.34,87.68,6784.0
2019-01-02 12:25:00,87.69,87.69,87.47,87.6,8034.0,87.69,87.69,87.47,87.6,8034.0
2019-01-02 12:30:00,87.58,87.72,87.36,87.42,15643.0,87.58,87.72,87.36,87.42,15643.0
2019-01-02 12:35:00,87.45,87.87,87.44,87.74,6900.0,87.45,87.87,87.44,87.74,6900.0
2019-01-02 12:40:00,87.73,87.76,87.49,87.54,13300.0,87.73,87.76,87.49,87.54,13300.0
2019-01-02 12:45:00,87.51,87.8,87.51,87.62,6772.0,87.51,87.8,87.51,87.62,6772.0
2019-01-02 12:50:00,87.62,87.84,87.58,87.7,4691.0,87.62,87.84,87.58,87.7,4691.0
2019-01-02 12:55:00,87.66,87.93,87.6,87.8,6275.0,87.66,87.93,87.6,87.8,6275.0
2019-01-02 13:00:00,87.76,88.08,87.76,88.04,6522.0,87.76,88.08,87.76,88.04,6522.0
2019-01-02 13:05:00,88.08,88.34,88.07,88.2,3105.0,88.08,88.34,88.07,88.2,3105.0
2019-01-02 13:10:00,88.22,88.25,88.12,88.22,4800.0,88.22,88.25,88.12,88.22,4800.0
2019-01-02 13:15:00,88.14,88.29,88.12,88.29,3198.0,88.14,88.29,88.12,88.29,3198.0
2019-01-02 13:20:00,88.32,88.38,88.25,88.27,4550.0,88.32,88.38,88.25,88.27,4550.0
2019-01-02 13:25:00,88.25,88.39,88.16,88.27,5479.0,88.25,88.39,88.16,88.27,5479.0
2019-01-02 13:30:00,88.28,88.5,88.26,88.34,6548.0,88.28,88.5,88.26,88.34,6548.0
2019-01-02 13:35:00,88.34,88.42,88.06,88.22,4640.0,88.34,88.42,88.06,88.22,4640.0
2019-01-02 13:40:00,88.12,88.17,88.0,88.11,6016.0,88.12,88.17,88.0,88.11,6016.0
2019-01-02 13:45:00,88.14,88.31,88.14,88.27,7135.0,88.14,88.31,88.14,88.27,7135.0
2019-01-02 13:50:00,88.25,88.25,88.07,88.14,5110.0,88.25,88.25,88.07,88.14,5110.0
2019-01-02 13:55:00,88.1,88.33,88.1,88.23,2593.0,88.1,88.33,88.1,88.23,2593.0
2019-01-02 14:00:00,88.26,88.26,87.91,88.06,4340.0,88.26,88.26,87.91,88.06,4340.0
2019-01-02 14:05:00,88.1,88.11,87.79,87.84,4270.0,88.1,88.11,87.79,87.84,4270.0
2019-01-02 14:10:00,87.84,87.84,87.44,87.81,25625.0,87.84,87.84,87.44,87.81,25625.0
2019-01-02 14:15:00,87.92,87.97,87.85,87.86,3411.0,87.92,87.97,87.85,87.86,3411.0
2019-01-02 14:20:00,87.84,87.98,87.74,87.98,2418.0,87.84,87.98,87.74,87.98,2418.0
2019-01-02 14:25:00,87.97,88.03,87.69,87.71,4376.0,87.97,88.03,87.69,87.71,4376.0
2019-01-02 14:30:00,87.67,88.01,87.67,87.86,5243.0,87.67,88.01,87.67,87.86,5243.0
2019-01-02 14:35:00,87.81,87.81,87.73,87.76,6215.0,87.81,87.81,87.73,87.76,6215.0
2019-01-02 14:40:00,87.71,87.75,87.41,87.6,5957.0,87.71,87.75,87.41,87.6,5957.0
2019-01-02 14:45:00,87.66,87.72,87.58,87.71,2960.0,87.66,87.72,87.58,87.71,2960.0
2019-01-02 14:50:00,87.75,87.77,87.55,87.55,5652.0,87.75,87.77,87.55,87.55,5652.0
2019-01-02 14:55:00,87.53,87.58,87.44,87.44,5362.0,87.53,87.58,87.44,87.44,5362.0
2019-01-02 15:00:00,87.39,87.75,87.34,87.62,8263.0,87.39,87.75,87.34,87.62,8263.0
2019-01-02 15:05:00,87.57,87.62,87.34,87.41,17505.0,87.57,87.62,87.34,87.41,17505.0
2019-01-02 15:10:00,87.37,87.54,87.23,87.52,8858.0,87.37,87.54,87.23,87.52,8858.0
2019-01-02 15:15:00,87.48,87.55,87.31,87.36,6550.0,87.48,87.55,87.31,87.36,6550.0
2019-01-02 15:20:00,87.34,87.46,87.16,87.32,9427.0,87.34,87.46,87.16,87.32,9427.0
2019-01-02 15:25:00,87.29,87.46,87.14,87.22,8370.0,87.29,87.46,87.14,87.22,8370.0
2019-01-02 15:30:00,87.21,87.21,86.81,86.85,14670.0,87.21,87.21,86.81,86.85,14670.0
2019-01-02 15:35:00,86.88,87.13,86.86,86.91,16482.0,86.88,87.13,86.86,86.91,16482.0
2019-01-02 15:40:00,86.9,87.07,86.82,86.96,11549.0,86.9,87.07,86.82,86.96,11549.0
2019-01-02 15:45:00,87.0,87.22,86.96,87.11,16473.0,87.0,87.22,86.96,87.11,16473.0
2019-01-02 15:50:00,87.2,87.5,87.18,87.34,22454.0,87.2,87.5,87.18,87.34,22454.0
2019-01-02 15:55:00,87.4,87.57,87.28,87.49,35381.0,87.4,87.57,87.28,87.49,35381.0
2019-01-03 09:30:00,85.96,86.74,85.28,85.77,94807.0,85.96,86.74,85.28,85.77,94807.0
2019-01-03 09:35:00,85.81,85.84,84.72,85.41,10944.0,85.81,85.84,84.72,85.41,10944.0
2019-01-03 09:40:00,85.34,85.83,84.99,85.33,6114.0,85.34,85.83,84.99,85.33,6114.0
2019-01-03 09:45:00,85.26,85.36,84.9,84.9,21260.0,85.26,85.36,84.9,84.9,21260.0
2019-01-03 09:50:00,85.14,85.14,84.36,84.41,5385.0,85.14,85.14,84.36,84.41,5385.0
2019-01-03 09:55:00,84.34,84.61,84.12,84.46,15786.0,84.34,84.61,84.12,84.46,15786.0
2019-01-03 10:00:00,84.39,84.52,84.19,84.42,5850.0,84.39,84.52,84.19,84.42,5850.0
2019-01-03 10:05:00,84.4,84.41,83.8,83.8,11104.0,84.4,84.41,83.8,83.8,11104.0
2019-01-03 10:10:00,83.75,84.09,83.37,83.39,12848.0,83.75,84.09,83.37,83.39,12848.0
2019-01-03 10:15:00,83.39,83.41,82.93,83.1,14828.0,83.39,83.41,82.93,83.1,14828.0
2019-01-03 10:20:00,83.13,83.75,83.04,83.67,6988.0,83.13,83.75,83.04,83.67,6988.0
2019-01-03 10:25:00,83.59,83.61,82.99,83.05,34944.0,83.59,83.61,82.99,83.05,34944.0
2019-01-03 10:30:00,83.01,83.01,82.61,82.68,14948.0,83.01,83.01,82.61,82.68,14948.0
2019-01-03 10:35:00,82.8,83.04,82.41,82.56,7760.0,82.8,83.04,82.41,82.56,7760.0
2019-01-03 10:40:00,82.71,83.42,82.71,83.04,20145.0,82.71,83.42,82.71,83.04,20145.0
2019-01-03 10:45:00,82.91,83.51,82.9,83.23,9861.0,82.91,83.51,82.9,83.23,9861.0
2019-01-03 10:50:00,83.14,83.9,83.14,83.8,5868.0,83.14,83.9,83.14,83.8,5868.0
2019-01-03 10:55:00,83.92,84.23,83.83,84.15,6768.0,83.92,84.23,83.83,84.15,6768.0
2019-01-03 11:00:00,84.08,84.73,84.08,84.45,22012.0,84.08,84.73,84.08,84.45,22012.0
2019-01-03 11:05:00,84.41,84.7,84.25,84.52,6217.0,84.41,84.7,84.25,84.52,6217.0
2019-01-03 11:10:00,84.38,84.86,84.37,84.65,8293.0,84.38,84.86,84.37,84.65,8293.0
2019-01-03 11:15:00,84.81,84.92,84.71,84.84,4468.0,84.81,84.92,84.71,84.84,4468.0
2019-01-03 11:20:00,84.84,85.31,84.84,85.15,6724.0,84.84,85.31,84.84,85.15,6724.0
2019-01-03 11:25:00,85.15,85.16,84.75,84.76,5255.0,85.15,85.16,84.75,84.76,5255.0
2019-01-03 11:30:00,84.79,85.05,84.55,84.72,15955.0,84.79,85.05,84.55,84.72,15955.0
2019-01-03 11:35:00,84.82,85.42,84.82,85.42,10885.0,84.82,85.42,84.82,85.42,10885.0
2019-01-03 11:40:00,85.39,85.85,85.28,85.61,21058.0,85.39,85.85,85.28,85.61,21058.0
2019-01-03 11:45:00,85.49,85.84,85.43,85.65,34991.0,85.49,85.84,85.43,85.65,34991.0
2019-01-03 11:50:00,85.67,86.09,85.62,85.62,14458.0,85.67,86.09,85.62,85.62,14458.0
2019-01-03 11:55:00,85.59,85.83,85.55,85.69,5640.0,85.59,85.83,85.55,85.69,5640.0
2019-01-03 12:00:00,85.72,85.87,85.4,85.55,9000.0,85.72,85.87,85.4,85.55,9000.0
2019-01-03 12:05:00,85.43,85.47,85.13,85.32,4908.0,85.43,85.47,85.13,85.32,4908.0
2019-01-03 12:10:00,85.35,85.63,85.29,85.48,10850.0,85.35,85.63,85.29,85.48,10850.0
2019-01-03 12:15:00,85.45,85.52,85.12,85.38,10675.0,85.45,85.52,85.12,85.38,10675.0
2019-01-03 12:20:00,85.4,85.67,85.17,85.56,7367.0,85.4,85.67,85.17,85.56,7367.0
2019-01-03 12:25:00,85.49,85.58,85.38,85.56,6539.0,85.49,85.58,85.38,85.56,6539.0
2019-01-03 12:30:00,85.56,85.76,85.49,85.67,4403.0,85.56,85.76,85.49,85.67,4403.0
2019-01-03 12:35:00,85.57,85.63,85.3,85.43,4696.0,85.57,85.63,85.3,85.43,4696.0
2019-01-03 12:40:00,85.4,85.66,85.34,85.36,117985.0,85.4,85.66,85.34,85.36,117985.0
2019-01-03 12:45:00,85.41,85.57,85.32,85.54,4819.0,85.41,85.57,85.32,85.54,4819.0
2019-01-03 12:50:00,85.54,85.82,85.5,85.64,10510.0,85.54,85.82,85.5,85.64,10510.0
2019-01-03 12:55:00,85.71,85.72,85.39,85.54,5509.0,85.71,85.72,85.39,85.54,5509.0
2019-01-03 13:00:00,85.43,85.48,85.06,85.1,30261.0,85.43,85.48,85.06,85.1,30261.0
2019-01-03 13:05:00,85.09,85.21,84.74,84.88,9250.0,85.09,85.21,84.74,84.88,9250.0
2019-01-03 13:10:00,84.77,85.01,84.75,84.91,7337.0,84.77,85.01,84.75,84.91,7337.0
2019-01-03 13:15:00,84.82,84.82,84.37,84.53,19300.0,84.82,84.82,84.37,84.53,19300.0
2019-01-03 13:20:00,84.48,84.77,84.46,84.66,6151.0,84.48,84.77,84.46,84.66,6151.0
2019-01-03 13:25:00,84.7,84.79,84.61,84.74,14168.0,84.7,84.79,84.61,84.74,14168.0
2019-01-03 13:30:00,84.79,84.88,84.57,84.71,9802.0,84.79,84.88,84.57,84.71,9802.0
2019-01-03 13:35:00,84.72,84.95,84.58,84.95,6509.0,84.72,84.95,84.58,84.95,6509.0
2019-01-03 13:40:00,84.93,85.03,84.85,85.03,3500.0,84.93,85.03,84.85,85.03,3500.0
2019-01-03 13:45:00,84.93,84.93,84.47,84.47,5950.0,84.93,84.93,84.47,84.47,5950.0
2019-01-03 13:50:00,84.53,84.54,84.27,84.42,7001.0,84.53,84.54,84.27,84.42,7001.0
2019-01-03 13:55:00,84.33,84.37,84.09,84.17,9600.0,84.33,84.37,84.09,84.17,9600.0
2019-01-03 14:00:00,84.14,84.32,84.07,84.2,8364.0,84.14,84.32,84.07,84.2,8364.0
2019-01-03 14:05:00,84.19,84.49,84.18,84.45,9764.0,84.19,84.49,84.18,84.45,9764.0
2019-01-03 14:10:00,84.48,84.48,84.21,84.25,10189.0,84.48,84.48,84.21,84.25,10189.0
2019-01-03 14:15:00,84.23,84.44,84.22,84.44,6416.0,84.23,84.44,84.22,84.44,6416.0
2019-01-03 14:20:00,84.38,84.48,84.33,84.48,9740.0,84.38,84.48,84.33,84.48,9740.0
2019-01-03 14:25:00,84.45,84.98,84.32,84.76,8378.0,84.45,84.98,84.32,84.76,8378.0
2019-01-03 14:30:00,84.77,84.85,84.51,84.7,4045.0,84.77,84.85,84.51,84.7,4045.0
2019-01-03 14:35:00,84.58,84.59,84.43,84.55,5321.0,84.58,84.59,84.43,84.55,5321.0
2019-01-03 14:40:00,84.51,84.61,84.39,84.43,5621.0,84.51,84.61,84.39,84.43,5621.0
2019-01-03 14:45:00,84.36,84.49,84.31,84.33,5745.0,84.36,84.49,84.31,84.33,5745.0
2019-01-03 14:50:00,84.33,84.39,84.08,84.13,32221.0,84.33,84.39,84.08,84.13,32221.0
2019-01-03 14:55:00,84.08,84.16,83.97,84.13,6301.0,84.08,84.16,83.97,84.13,6301.0
2019-01-03 15:00:00,84.17,84.34,84.08,84.2,6757.0,84.17,84.34,84.08,84.2,6757.0
2019-01-03 15:05:00,84.17,84.34,83.94,83.95,23656.0,84.17,84.34,83.94,83.95,23656.0
2019-01-03 15:10:00,83.95,84.25,83.85,83.95,17109.0,83.95,84.25,83.85,83.95,17109.0
2019-01-03 15:15:00,83.95,84.52,83.89,84.39,17787.0,83.95,84.52,83.89,84.39,17787.0
2019-01-03 15:20:00,84.36,84.46,84.21,84.41,12051.0,84.36,84.46,84.21,84.41,12051.0
2019-01-03 15:25:00,84.34,84.72,84.3,84.51,12242.0,84.34,84.72,84.3,84.51,12242.0
2019-01-03 15:30:00,84.51,84.81,84.48,84.74,17495.0,84.51,84.81,84.48,84.74,17495.0
2019-01-03 15:35:00,84.72,84.94,84.58,84.58,22987.0,84.72,84.94,84.58,84.58,22987.0
2019-01-03 15:40:00,84.56,84.65,84.42,84.56,39574.0,84.56,84.65,84.42,84.56,39574.0
2019-01-03 15:45:00,84.6,84.71,84.52,84.57,26298.0,84.6,84.71,84.52,84.57,26298.0
2019-01-03 15:50:00,84.57,84.7,84.4,84.57,37222.0,84.57,84.7,84.4,84.57,37222.0
2019-01-03 15:55:00,84.57,84.88,84.42,84.85,144620.0,84.57,84.88,84.42,84.85,144620.0
2019-01-04 09:30:00,86.76,87.4,86.51,87.38,18023.0,86.76,87.4,86.51,87.38,18023.0
2019-01-04 09:35:00,87.36,88.22,87.07,87.85,12737.0,87.36,88.22,87.07,87.85,12737.0
2019-01-04 09:40:00,88.2,89.2,88.15,89.06,24410.0,88.2,89.2,88.15,89.06,24410.0
2019-01-04 09:45:00,89.04,89.62,88.96,89.57,46922.0,89.04,89.62,88.96,89.57,46922.0
2019-01-04 09:50:00,89.42,89.57,89.24,89.44,19451.0,89.42,89.57,89.24,89.44,19451.0
2019-01-04 09:55:00,89.44,89.51,89.22,89.5,61422.0,89.44,89.51,89.22,89.5,61422.0
2019-01-04 10:00:00,89.45,89.84,89.45,89.58,51229.0,89.45,89.84,89.45,89.58,51229.0
2019-01-04 10:05:00,89.54,89.82,89.36,89.6,26784.0,89.54,89.82,89.36,89.6,26784.0
2019-01-04 10:10:00,89.6,89.95,89.58,89.69,47070.0,89.6,89.95,89.58,89.69,47070.0
2019-01-04 10:15:00,89.68,90.07,89.6,89.87,52095.0,89.68,90.07,89.6,89.87,52095.0
2019-01-04 10:20:00,89.88,90.45,89.51,90.1,66325.0,89.88,90.45,89.51,90.1,66325.0
2019-01-04 10:25:00,90.1,90.28,89.97,90.24,24631.0,90.1,90.28,89.97,90.24,24631.0
2019-01-04 10:30:00,90.29,90.4,90.06,90.06,26810.0,90.29,90.4,90.06,90.06,26810.0
2019-01-04 10:35:00,90.05,90.35,90.05,90.09,14851.0,90.05,90.35,90.05,90.09,14851.0
2019-01-04 10:40:00,90.1,90.1,89.73,89.76,12762.0,90.1,90.1,89.73,89.76,12762.0
2019-01-04 10:45:00,89.73,90.35,89.73,90.1,14167.0,89.73,90.35,89.73,90.1,14167.0
2019-01-04 10:50:00,90.09,90.37,90.0,90.02,33368.0,90.09,90.37,90.0,90.02,33368.0
2019-01-04 10:55:00,90.1,90.3,90.02,90.09,14248.0,90.1,90.3,90.02,90.09,14248.0
2019-01-04 11:00:00,90.2,90.43,90.08,90.2,21607.0,90.2,90.43,90.08,90.2,21607.0
2019-01-04 11:05:00,90.3,90.32,89.87,90.0,32354.0,90.3,90.32,89.87,90.0,32354.0
2019-01-04 11:10:00,90.08,90.22,89.65,89.71,92088.0,90.08,90.22,89.65,89.71,92088.0
2019-01-04 11:15:00,89.65,89.65,89.11,89.61,13766.0,89.65,89.65,89.11,89.61,13766.0
2019-01-04 11:20:00,89.75,89.76,88.92,88.97,51246.0,89.75,89.76,88.92,88.97,51246.0
2019-01-04 11:25:00,89.01,89.28,89.0,89.27,8603.0,89.01,89.28,89.0,89.27,8603.0
2019-01-04 11:30:00,89.13,89.44,89.0,89.4,12331.0,89.13,89.44,89.0,89.4,12331.0
2019-01-04 11:35:00,89.39,89.39,89.06,89.3,14913.0,89.39,89.39,89.06,89.3,14913.0
2019-01-04 11:40:00,89.25,89.34,89.17,89.3,4896.0,89.25,89.34,89.17,89.3,4896.0
2019-01-04 11:45:00,89.24,89.4,89.24,89.36,9775.0,89.24,89.4,89.24,89.36,9775.0
2019-01-04 11:50:00,89.4,89.86,89.38,89.77,8191.0,89.4,89.86,89.38,89.77,8191.0
2019-01-04 11:55:00,89.75,89.82,89.5,89.69,6334.0,89.75,89.82,89.5,89.69,6334.0
2019-01-04 12:00:00,89.69,89.82,89.51,89.66,6916.0,89.69,89.82,89.51,89.66,6916.0
2019-01-04 12:05:00,89.67,89.89,89.63,89.84,6929.0,89.67,89.89,89.63,89.84,6929.0
2019-01-04 12:10:00,89.82,90.03,89.82,90.0,7253.0,89.82,90.03,89.82,90.0,7253.0
2019-01-04 12:15:00,90.01,90.32,90.01,90.22,21568.0,90.01,90.32,90.01,90.22,21568.0
2019-01-04 12:20:00,90.24,90.33,90.13,90.22,6610.0,90.24,90.33,90.13,90.22,6610.0
2019-01-04 12:25:00,90.25,90.41,90.09,90.19,15035.0,90.25,90.41,90.09,90.19,15035.0
2019-01-04 12:30:00,90.19,90.26,90.02,90.26,10440.0,90.19,90.26,90.02,90.26,10440.0
2019-01-04 12:35:00,90.26,90.45,90.25,90.32,26291.0,90.26,90.45,90.25,90.32,26291.0
2019-01-04 12:40:00,90.29,90.57,90.24,90.53,32707.0,90.29,90.57,90.24,90.53,32707.0
2019-01-04 12:45:00,90.49,90.62,90.4,90.55,12484.0,90.49,90.62,90.4,90.55,12484.0
2019-01-04 12:50:00,90.58,90.76,90.5,90.65,19379.0,90.58,90.76,90.5,90.65,19379.0
2019-01-04 12:55:00,90.66,90.8,90.6,90.66,12866.0,90.66,90.8,90.6,90.66,12866.0
2019-01-04 13:00:00,90.7,91.03,90.68,91.0,18227.0,90.7,91.03,90.68,91.0,18227.0
2019-01-04 13:05:00,91.01,91.35,91.0,91.35,15231.0,91.01,91.35,91.0,91.35,15231.0
2019-01-04 13:10:00,91.35,91.36,91.12,91.24,17746.0,91.35,91.36,91.12,91.24,17746.0
2019-01-04 13:15:00,91.2,91.35,91.07,91.28,12770.0,91.2,91.35,91.07,91.28,12770.0
2019-01-04 13:20:00,91.27,91.43,91.26,91.39,12136.0,91.27,91.43,91.26,91.39,12136.0
2019-01-04 13:25:00,91.37,91.76,91.37,91.76,18644.0,91.37,91.76,91.37,91.76,18644.0
2019-01-04 13:30:00,91.78,92.05,91.73,91.73,25944.0,91.78,92.05,91.73,91.73,25944.0
2019-01-04 13:35:00,91.63,91.68,91.39,91.43,9902.0,91.63,91.68,91.39,91.43,9902.0
2019-01-04 13:40:00,91.43,91.44,91.21,91.35,38612.0,91.43,91.44,91.21,91.35,38612.0
2019-01-04 13:45:00,91.35,91.97,91.26,91.97,17433.0,91.35,91.97,91.26,91.97,17433.0
2019-01-04 13:50:00,91.93,91.96,91.63,91.66,14793.0,91.93,91.96,91.63,91.66,14793.0
2019-01-04 13:55:00,91.68,91.79,91.63,91.7,22147.0,91.68,91.79,91.63,91.7,22147.0
2019-01-04 14:00:00,91.76,91.79,91.61,91.7,14105.0,91.76,91.79,91.61,91.7,14105.0
2019-01-04 14:05:00,91.73,91.77,91.42,91.48,29353.0,91.73,91.77,91.42,91.48,29353.0
2019-01-04 14:10:00,91.51,91.58,91.35,91.39,9918.0,91.51,91.58,91.35,91.39,9918.0
2019-01-04 14:15:00,91.38,91.53,91.16,91.44,23224.0,91.38,91.53,91.16,91.44,23224.0
2019-01-04 14:20:00,91.45,91.72,91.37,91.63,17734.0,91.45,91.72,91.37,91.63,17734.0
2019-01-04 14:25:00,91.59,91.65,91.41,91.56,13753.0,91.59,91.65,91.41,91.56,13753.0
2019-01-04 14:30:00,91.61,91.72,91.55,91.72,9664.0,91.61,91.72,91.55,91.72,9664.0
2019-01-04 14:35:00,91.72,91.88,91.66,91.76,15933.0,91.72,91.88,91.66,91.76,15933.0
2019-01-04 14:40:00,91.74,91.87,91.74,91.82,26289.0,91.74,91.87,91.74,91.82,26289.0
2019-01-04 14:45:00,91.79,91.79,91.47,91.57,34498.0,91.79,91.79,91.47,91.57,34498.0
2019-01-04 14:50:00,91.57,91.59,91.27,91.31,39454.0,91.57,91.59,91.27,91.31,39454.0
2019-01-04 14:55:00,91.32,91.38,91.18,91.31,17374.0,91.32,91.38,91.18,91.31,17374.0
2019-01-04 15:00:00,91.28,91.4,91.17,91.39,29546.0,91.28,91.4,91.17,91.39,29546.0
2019-01-04 15:05:00,91.36,91.46,91.22,91.24,24881.0,91.36,91.46,91.22,91.24,24881.0
2019-01-04 15:10:00,91.22,91.31,91.18,91.26,21648.0,91.22,91.31,91.18,91.26,21648.0
2019-01-04 15:15:00,91.26,91.34,91.14,91.22,20879.0,91.26,91.34,91.14,91.22,20879.0
2019-01-04 15:20:00,91.19,91.2,90.8,90.8,23864.0,91.19,91.2,90.8,90.8,23864.0
2019-01-04 15:25:00,90.81,90.9,90.65,90.73,25300.0,90.81,90.9,90.65,90.73,25300.0
2019-01-04 15:30:00,90.72,90.92,90.66,90.84,23354.0,90.72,90.92,90.66,90.84,23354.0
2019-01-04 15:35:00,90.82,91.04,90.82,91.01,42143.0,90.82,91.04,90.82,91.01,42143.0
2019-01-04 15:40:00,91.01,91.15,90.96,91.11,44791.0,91.01,91.15,90.96,91.11,44791.0
2019-01-04 15:45:00,91.14,91.21,91.07,91.1,51753.0,91.14,91.21,91.07,91.1,51753.0
2019-01-04 15:50:00,91.1,91.12,90.9,90.96,44232.0,91.1,91.12,90.9,90.96,44232.0
2019-01-04 15:55:00,90.97,91.07,90.82,91.01,92293.0,90.97,91.07,90.82,91.01,92293.0
2019-01-07 09:30:00,91.59,91.99,91.3,91.85,28486.0,91.59,91.99,91.3,91.85,28486.0
2019-01-07 09:35:00,91.65,92.13,91.45,91.9,30690.0,91.65,92.13,91.45,91.9,30690.0
2019-01-07 09:40:00,91.86,92.5,91.74,92.37,12830.0,91.86,92.5,91.74,92.37,12830.0
2019-01-07 09:45:00,92.51,93.35,92.38,92.98,21966.0,92.51,93.35,92.38,92.98,21966.0
2019-01-07 09:50:00,92.92,92.96,92.22,92.47,28385.0,92.92,92.96,92.22,92.47,28385.0
2019-01-07 09:55:00,92.47,93.03,92.47,92.92,25485.0,92.47,93.03,92.47,92.92,25485.0
2019-01-07 10:00:00,92.79,93.04,92.35,93.04,10050.0,92.79,93.04,92.35,93.04,10050.0
2019-01-07 10:05:00,93.08,93.2,92.86,92.97,5174.0,93.08,93.2,92.86,92.97,5174.0
2019-01-07 10:10:00,92.92,92.92,92.46,92.73,7522.0,92.92,92.92,92.46,92.73,7522.0
2019-01-07 10:15:00,92.72,92.91,92.45,92.63,8225.0,92.72,92.91,92.45,92.63,8225.0
2019-01-07 10:20:00,92.72,92.87,92.4,92.87,6902.0,92.72,92.87,92.4,92.87,6902.0
2019-01-07 10:25:00,92.92,93.11,92.75,93.1,10424.0,92.92,93.11,92.75,93.1,10424.0
2019-01-07 10:30:00,93.04,93.52,93.03,93.51,30292.0,93.04,93.52,93.03,93.51,30292.0
2019-01-07 10:35:00,93.57,93.73,93.43,93.43,8293.0,93.57,93.73,93.43,93.43,8293.0
2019-01-07 10:40:00,93.4,93.71,93.26,93.26,11707.0,93.4,93.71,93.26,93.26,11707.0
2019-01-07 10:45:00,93.25,93.51,93.25,93.45,10606.0,93.25,93.51,93.25,93.45,10606.0
2019-01-07 10:50:00,93.4,93.64,93.37,93.64,5744.0,93.4,93.64,93.37,93.64,5744.0
2019-01-07 10:55:00,93.64,93.69,93.37,93.65,11205.0,93.64,93.69,93.37,93.65,11205.0
2019-01-07 11:00:00,93.6,93.6,93.27,93.41,8930.0,93.6,93.6,93.27,93.41,8930.0
2019-01-07 11:05:00,93.37,93.74,93.33,93.62,8282.0,93.37,93.74,93.33,93.62,8282.0
2019-01-07 11:10:00,93.74,93.86,93.56,93.74,5333.0,93.74,93.86,93.56,93.74,5333.0
2019-01-07 11:15:00,93.76,93.98,93.71,93.95,12513.0,93.76,93.98,93.71,93.95,12513.0
2019-01-07 11:20:00,93.98,94.04,93.78,93.81,10657.0,93.98,94.04,93.78,93.81,10657.0
2019-01-07 11:25:00,93.82,93.82,93.53,93.53,7992.0,93.82,93.82,93.53,93.53,7992.0
2019-01-07 11:30:00,93.55,93.73,93.46,93.69,8723.0,93.55,93.73,93.46,93.69,8723.0
2019-01-07 11:35:00,93.69,93.96,93.62,93.76,13739.0,93.69,93.96,93.62,93.76,13739.0
2019-01-07 11:40:00,93.72,93.87,93.58,93.78,9003.0,93.72,93.87,93.58,93.78,9003.0
2019-01-07 11:45:00,93.76,94.5,93.75,94.4,19965.0,93.76,94.5,93.75,94.4,19965.0
2019-01-07 11:50:00,94.35,94.39,94.12,94.27,20541.0,94.35,94.39,94.12,94.27,20541.0
2019-01-07 11:55:00,94.32,94.41,94.25,94.32,9493.0,94.32,94.41,94.25,94.32,9493.0
2019-01-07 12:00:00,94.37,94.39,93.81,93.83,12862.0,94.37,94.39,93.81,93.83,12862.0
2019-01-07 12:05:00,93.75,93.79,93.51,93.57,5378.0,93.75,93.79,93.51,93.57,5378.0
2019-01-07 12:10:00,93.56,93.68,93.5,93.56,8087.0,93.56,93.68,93.5,93.56,8087.0
2019-01-07 12:15:00,93.55,93.6,93.46,93.51,4201.0,93.55,93.6,93.46,93.51,4201.0
2019-01-07 12:20:00,93.47,93.55,93.3,93.48,8364.0,93.47,93.55,93.3,93.48,8364.0
2019-01-07 12:25:00,93.53,93.69,93.49,93.61,9591.0,93.53,93.69,93.49,93.61,9591.0
2019-01-07 12:30:00,93.62,94.13,93.51,94.11,12181.0,93.62,94.13,93.51,94.11,12181.0
2019-01-07 12:35:00,94.18,94.27,94.01,94.04,17135.0,94.18,94.27,94.01,94.04,17135.0
2019-01-07 12:40:00,94.08,94.09,93.85,93.97,14236.0,94.08,94.09,93.85,93.97,14236.0
2019-01-07 12:45:00,93.98,94.26,93.98,94.09,16158.0,93.98,94.26,93.98,94.09,16158.0
2019-01-07 12:50:00,94.07,94.17,93.96,94.1,7005.0,94.07,94.17,93.96,94.1,7005.0
2019-01-07 12:55:00,94.17,94.17,93.92,93.96,12649.0,94.17,94.17,93.92,93.96,12649.0
2019-01-07 13:00:00,93.97,94.16,93.93,94.11,9835.0,93.97,94.16,93.93,94.11,9835.0
2019-01-07 13:05:00,94.09,94.11,93.99,94.07,12038.0,94.09,94.11,93.99,94.07,12038.0
2019-01-07 13:10:00,94.05,94.18,94.03,94.13,10517.0,94.05,94.18,94.03,94.13,10517.0
2019-01-07 13:15:00,94.08,94.21,94.02,94.21,8382.0,94.08,94.21,94.02,94.21,8382.0
2019-01-07 13:20:00,94.21,94.28,94.0,94.14,11097.0,94.21,94.28,94.0,94.14,11097.0
2019-01-07 13:25:00,94.01,94.13,93.89,94.05,6284.0,94.01,94.13,93.89,94.05,6284.0
2019-01-07 13:30:00,94.06,94.19,93.98,94.18,4755.0,94.06,94.19,93.98,94.18,4755.0
2019-01-07 13:35:00,94.15,94.24,94.01,94.24,8368.0,94.15,94.24,94.01,94.24,8368.0
2019-01-07 13:40:00,94.24,94.44,94.16,94.38,6553.0,94.24,94.44,94.16,94.38,6553.0
2019-01-07 13:45:00,94.32,94.38,94.06,94.08,7391.0,94.32,94.38,94.06,94.08,7391.0
2019-01-07 13:50:00,94.04,94.27,93.99,94.24,6295.0,94.04,94.27,93.99,94.24,6295.0
2019-01-07 13:55:00,94.26,94.41,94.22,94.28,10955.0,94.26,94.41,94.22,94.28,10955.0
2019-01-07 14:00:00,94.29,94.55,94.29,94.54,10088.0,94.29,94.55,94.29,94.54,10088.0
2019-01-07 14:05:00,94.5,94.54,94.24,94.34,10918.0,94.5,94.54,94.24,94.34,10918.0
2019-01-07 14:10:00,94.33,94.42,94.15,94.36,12751.0,94.33,94.42,94.15,94.36,12751.0
2019-01-07 14:15:00,94.37,94.55,94.2,94.3,15426.0,94.37,94.55,94.2,94.3,15426.0
2019-01-07 14:20:00,94.29,94.38,94.0,94.0,9230.0,94.29,94.38,94.0,94.0,9230.0
2019-01-07 14:25:00,94.07,94.07,93.91,93.94,6300.0,94.07,94.07,93.91,93.94,6300.0
2019-01-07 14:30:00,93.93,94.09,93.86,94.0,12560.0,93.93,94.09,93.86,94.0,12560.0
2019-01-07 14:35:00,94.0,94.05,93.83,93.83,7918.0,94.0,94.05,93.83,93.83,7918.0
2019-01-07 14:40:00,93.87,93.91,93.67,93.83,12591.0,93.87,93.91,93.67,93.83,12591.0
2019-01-07 14:45:00,93.79,93.92,93.7,93.86,4808.0,93.79,93.92,93.7,93.86,4808.0
2019-01-07 14:50:00,93.89,93.97,93.77,93.86,9919.0,93.89,93.97,93.77,93.86,9919.0
2019-01-07 14:55:00,93.83,93.86,93.72,93.75,4658.0,93.83,93.86,93.72,93.75,4658.0
2019-01-07 15:00:00,93.77,94.0,93.74,93.98,8673.0,93.77,94.0,93.74,93.98,8673.0
2019-01-07 15:05:00,93.98,94.14,93.94,94.08,16124.0,93.98,94.14,93.94,94.08,16124.0
2019-01-07 15:10:00,94.1,94.15,93.99,94.07,12993.0,94.1,94.15,93.99,94.07,12993.0
2019-01-07 15:15:00,94.09,94.13,94.0,94.1,5902.0,94.09,94.13,94.0,94.1,5902.0
2019-01-07 15:20:00,94.1,94.1,94.02,94.06,13430.0,94.1,94.1,94.02,94.06,13430.0
2019-01-07 15:25:00,94.07,94.1,93.99,94.01,12024.0,94.07,94.1,93.99,94.01,12024.0
2019-01-07 15:30:00,94.05,94.06,93.84,93.89,15701.0,94.05,94.06,93.84,93.89,15701.0
2019-01-07 15:35:00,93.87,93.97,93.77,93.84,18795.0,93.87,93.97,93.77,93.84,18795.0
2019-01-07 15:40:00,93.84,93.86,93.72,93.83,12782.0,93.84,93.86,93.72,93.83,12782.0
2019-01-07 15:45:00,93.85,94.18,93.83,94.11,30675.0,93.85,94.18,93.83,94.11,30675.0
2019-01-07 15:50:00,94.11,94.12,93.97,94.08,25809.0,94.11,94.12,93.97,94.08,25809.0
2019-01-07 15:55:00,94.08,94.19,94.04,94.09,42709.0,94.08,94.19,94.04,94.09,42709.0
2019-01-08 09:30:00,95.91,96.61,95.86,96.23,36072.0,95.91,96.61,95.86,96.23,36072.0
2019-01-08 09:35:00,96.18,96.74,96.08,96.44,14075.0,96.18,96.74,96.08,96.44,14075.0
2019-01-08 09:40:00,96.25,96.54,96.04,96.14,12957.0,96.25,96.54,96.04,96.14,12957.0
2019-01-08 09:45:00,96.21,96.54,95.65,95.85,23118.0,96.21,96.54,95.65,95.85,23118.0
2019-01-08 09:50:00,95.71,95.84,94.84,94.99,29482.0,95.71,95.84,94.84,94.99,29482.0
2019-01-08 09:55:00,95.02,95.06,94.41,94.5,15815.0,95.02,95.06,94.41,94.5,15815.0
2019-01-08 10:00:00,94.64,95.16,94.44,94.9,26498.0,94.64,95.16,94.44,94.9,26498.0
2019-01-08 10:05:00,95.06,95.21,94.99,95.0,5796.0,95.06,95.21,94.99,95.0,5796.0
2019-01-08 10:10:00,95.15,95.15,94.31,94.42,9032.0,95.15,95.15,94.31,94.42,9032.0
2019-01-08 10:15:00,94.39,94.42,93.93,93.97,20234.0,94.39,94.42,93.93,93.97,20234.0
2019-01-08 10:20:00,93.98,93.99,93.67,93.71,9186.0,93.98,93.99,93.67,93.71,9186.0
2019-01-08 10:25:00,93.88,94.14,93.68,93.84,16269.0,93.88,94.14,93.68,93.84,16269.0
2019-01-08 10:30:00,93.83,94.01,93.41,93.52,32258.0,93.83,94.01,93.41,93.52,32258.0
2019-01-08 10:35:00,93.58,93.64,93.37,93.56,6912.0,93.58,93.64,93.37,93.56,6912.0
2019-01-08 10:40:00,93.58,93.65,93.17,93.17,13714.0,93.58,93.65,93.17,93.17,13714.0
2019-01-08 10:45:00,93.12,93.2,92.93,93.01,12004.0,93.12,93.2,92.93,93.01,12004.0
2019-01-08 10:50:00,92.95,93.05,92.65,92.75,8916.0,92.95,93.05,92.65,92.75,8916.0
2019-01-08 10:55:00,92.8,93.17,92.79,93.13,10519.0,92.8,93.17,92.79,93.13,10519.0
2019-01-08 11:00:00,93.14,93.66,93.07,93.62,11664.0,93.14,93.66,93.07,93.62,11664.0
2019-01-08 11:05:00,93.64,93.95,93.38,93.91,15500.0,93.64,93.95,93.38,93.91,15500.0
2019-01-08 11:10:00,93.85,93.86,93.66,93.73,10020.0,93.85,93.86,93.66,93.73,10020.0
2019-01-08 11:15:00,93.78,94.08,93.71,94.07,5590.0,93.78,94.08,93.71,94.07,5590.0
2019-01-08 11:20:00,94.08,94.11,93.86,94.06,9164.0,94.08,94.11,93.86,94.06,9164.0
2019-01-08 11:25:00,94.05,94.13,93.85,94.11,4717.0,94.05,94.13,93.85,94.11,4717.0
2019-01-08 11:30:00,94.07,94.17,93.85,93.96,6288.0,94.07,94.17,93.85,93.96,6288.0
2019-01-08 11:35:00,94.0,94.11,93.95,94.11,1835.0,94.0,94.11,93.95,94.11,1835.0
2019-01-08 11:40:00,94.2,94.4,94.15,94.39,1867.0,94.2,94.4,94.15,94.39,1867.0
2019-01-08 11:45:00,94.39,94.6,94.38,94.53,4668.0,94.39,94.6,94.38,94.53,4668.0
2019-01-08 11:50:00,94.41,94.43,94.23,94.3,3312.0,94.41,94.43,94.23,94.3,3312.0
2019-01-08 11:55:00,94.36,94.57,94.32,94.56,2927.0,94.36,94.57,94.32,94.56,2927.0
2019-01-08 12:00:00,94.61,94.8,94.61,94.75,3862.0,94.61,94.8,94.61,94.75,3862.0
2019-01-08 12:05:00,94.7,94.77,94.62,94.67,3549.0,94.7,94.77,94.62,94.67,3549.0
2019-01-08 12:10:00,94.71,94.91,94.56,94.68,6232.0,94.71,94.91,94.56,94.68,6232.0
2019-01-08 12:15:00,94.8,95.11,94.69,95.09,4574.0,94.8,95.11,94.69,95.09,4574.0
2019-01-08 12:20:00,95.14,95.15,94.99,95.1,7150.0,95.14,95.15,94.99,95.1,7150.0
2019-01-08 12:25:00,95.06,95.25,95.05,95.05,7280.0,95.06,95.25,95.05,95.05,7280.0
2019-01-08 12:30:00,95.04,95.16,94.94,95.0,7860.0,95.04,95.16,94.94,95.0,7860.0
2019-01-08 12:35:00,94.94,94.94,94.72,94.83,6650.0,94.94,94.94,94.72,94.83,6650.0
2019-01-08 12:40:00,94.89,95.08,94.84,95.08,2906.0,94.89,95.08,94.84,95.08,2906.0
2019-01-08 12:45:00,95.03,95.16,94.77,94.83,10723.0,95.03,95.16,94.77,94.83,10723.0
2019-01-08 12:50:00,94.79,94.85,94.72,94.84,3356.0,94.79,94.85,94.72,94.84,3356.0
2019-01-08 12:55:00,94.84,95.01,94.69,94.99,7620.0,94.84,95.01,94.69,94.99,7620.0
2019-01-08 13:00:00,94.88,94.88,94.78,94.78,6600.0,94.88,94.88,94.78,94.78,6600.0
2019-01-08 13:05:00,94.76,94.84,94.72,94.76,8097.0,94.76,94.84,94.72,94.76,8097.0
2019-01-08 13:10:00,94.79,94.92,94.71,94.71,10440.0,94.79,94.92,94.71,94.71,10440.0
2019-01-08 13:15:00,94.67,94.87,94.67,94.8,9190.0,94.67,94.87,94.67,94.8,9190.0
2019-01-08 13:20:00,94.85,94.93,94.73,94.8,11533.0,94.85,94.93,94.73,94.8,11533.0
2019-01-08 13:25:00,94.8,94.85,94.74,94.74,4663.0,94.8,94.85,94.74,94.74,4663.0
2019-01-08 13:30:00,94.77,94.86,94.72,94.86,5482.0,94.77,94.86,94.72,94.86,5482.0
2019-01-08 13:35:00,94.86,94.86,94.75,94.78,3495.0,94.86,94.86,94.75,94.78,3495.0
2019-01-08 13:40:00,94.77,94.78,94.64,94.64,17681.0,94.77,94.78,94.64,94.64,17681.0
2019-01-08 13:45:00,94.62,94.68,94.49,94.66,5929.0,94.62,94.68,94.49,94.66,5929.0
2019-01-08 13:50:00,94.78,95.11,94.78,95.03,5150.0,94.78,95.11,94.78,95.03,5150.0
2019-01-08 13:55:00,95.06,95.14,95.05,95.14,2000.0,95.06,95.14,95.05,95.14,2000.0
2019-01-08 14:00:00,95.07,95.3,95.03,95.19,4200.0,95.07,95.3,95.03,95.19,4200.0
2019-01-08 14:05:00,95.2,95.33,95.12,95.18,12039.0,95.2,95.33,95.12,95.18,12039.0
2019-01-08 14:10:00,95.22,95.3,95.18,95.21,9991.0,95.22,95.3,95.18,95.21,9991.0
2019-01-08 14:15:00,95.2,95.27,95.1,95.12,11316.0,95.2,95.27,95.1,95.12,11316.0
2019-01-08 14:20:00,95.13,95.14,94.77,94.77,18250.0,95.13,95.14,94.77,94.77,18250.0
2019-01-08 14:25:00,94.84,95.0,94.71,94.74,14928.0,94.84,95.0,94.71,94.74,14928.0
2019-01-08 14:30:00,94.78,95.02,94.68,94.86,17555.0,94.78,95.02,94.68,94.86,17555.0
2019-01-08 14:35:00,94.82,94.89,94.69,94.84,4290.0,94.82,94.89,94.69,94.84,4290.0
2019-01-08 14:40:00,94.84,95.08,94.83,95.02,3924.0,94.84,95.08,94.83,95.02,3924.0
2019-01-08 14:45:00,94.99,95.14,94.97,95.1,6267.0,94.99,95.14,94.97,95.1,6267.0
2019-01-08 14:50:00,95.12,95.14,95.05,95.07,9760.0,95.12,95.14,95.05,95.07,9760.0
2019-01-08 14:55:00,95.08,95.08,94.99,95.08,7707.0,95.08,95.08,94.99,95.08,7707.0
2019-01-08 15:00:00,95.03,95.11,94.95,94.96,10648.0,95.03,95.11,94.95,94.96,10648.0
2019-01-08 15:05:00,94.93,95.14,94.84,95.08,8505.0,94.93,95.14,94.84,95.08,8505.0
2019-01-08 15:10:00,95.09,95.14,95.03,95.14,26887.0,95.09,95.14,95.03,95.14,26887.0
2019-01-08 15:15:00,95.17,95.18,94.93,95.07,10870.0,95.17,95.18,94.93,95.07,10870.0
2019-01-08 15:20:00,95.04,95.09,94.75,95.05,19122.0,95.04,95.09,94.75,95.05,19122.0
2019-01-08 15:25:00,95.09,95.26,95.02,95.26,7842.0,95.09,95.26,95.02,95.26,7842.0
2019-01-08 15:30:00,95.3,95.6,95.2,95.59,27870.0,95.3,95.6,95.2,95.59,27870.0
2019-01-08 15:35:00,95.6,95.8,95.6,95.71,37051.0,95.6,95.8,95.6,95.71,37051.0
2019-01-08 15:40:00,95.72,95.72,95.55,95.61,11662.0,95.72,95.72,95.55,95.61,11662.0
2019-01-08 15:45:00,95.63,95.73,95.42,95.42,33967.0,95.63,95.73,95.42,95.42,33967.0
2019-01-08 15:50:00,95.42,95.43,95.23,95.35,24642.0,95.42,95.43,95.23,95.35,24642.0
2019-01-08 15:55:00,95.36,95.39,94.64,94.78,173879.0,95.36,95.39,94.64,94.78,173879.0
2019-01-09 09:30:00,96.14,96.21,95.26,96.2,20695.0,96.14,96.21,95.26,96.2,20695.0
2019-01-09 09:35:00,96.18,96.74,96.17,96.34,15863.0,96.18,96.74,96.17,96.34,15863.0
2019-01-09 09:40:00,96.6,96.68,96.15,96.31,16555.0,96.6,96.68,96.15,96.31,16555.0
2019-01-09 09:45:00,96.2,96.2,95.81,96.1,12992.0,96.2,96.2,95.81,96.1,12992.0
2019-01-09 09:50:00,96.2,96.66,96.2,96.66,4418.0,96.2,96.66,96.2,96.66,4418.0
2019-01-09 09:55:00,96.66,96.66,96.27,96.4,6200.0,96.66,96.66,96.27,96.4,6200.0
2019-01-09 10:00:00,96.5,96.98,96.44,96.81,14923.0,96.5,96.98,96.44,96.81,14923.0
2019-01-09 10:05:00,96.91,97.25,96.58,97.24,13409.0,96.91,97.25,96.58,97.24,13409.0
2019-01-09 10:10:00,97.24,97.5,96.94,97.24,20325.0,97.24,97.5,96.94,97.24,20325.0
2019-01-09 10:15:00,97.23,97.5,97.0,97.16,10049.0,97.23,97.5,97.0,97.16,10049.0
2019-01-09 10:20:00,97.25,97.64,97.24,97.63,12600.0,97.25,97.64,97.24,97.63,12600.0
2019-01-09 10:25:00,97.65,97.99,97.5,97.57,25057.0,97.65,97.99,97.5,97.57,25057.0
2019-01-09 10:30:00,97.51,97.56,96.88,97.0,14493.0,97.51,97.56,96.88,97.0,14493.0
2019-01-09 10:35:00,96.88,97.05,96.56,96.98,12847.0,96.88,97.05,96.56,96.98,12847.0
2019-01-09 10:40:00,96.93,97.0,96.5,96.54,8219.0,96.93,97.0,96.5,96.54,8219.0
2019-01-09 10:45:00,96.59,96.96,96.35,96.94,8200.0,96.59,96.96,96.35,96.94,8200.0
2019-01-09 10:50:00,97.0,97.25,96.79,97.1,9576.0,97.0,97.25,96.79,97.1,9576.0
2019-01-09 10:55:00,96.97,97.01,96.65,96.76,5746.0,96.97,97.01,96.65,96.76,5746.0
2019-01-09 11:00:00,96.92,97.47,96.87,97.39,10717.0,96.92,97.47,96.87,97.39,10717.0
2019-01-09 11:05:00,97.32,97.48,97.32,97.44,5263.0,97.32,97.48,97.32,97.44,5263.0
2019-01-09 11:10:00,97.47,97.47,97.15,97.39,12827.0,97.47,97.47,97.15,97.39,12827.0
2019-01-09 11:15:00,97.36,97.5,97.24,97.5,5856.0,97.36,97.5,97.24,97.5,5856.0
2019-01-09 11:20:00,97.53,97.54,97.36,97.54,2843.0,97.53,97.54,97.36,97.54,2843.0
2019-01-09 11:25:00,97.46,97.48,97.35,97.35,2877.0,97.46,97.48,97.35,97.35,2877.0
2019-01-09 11:30:00,97.36,97.36,97.18,97.27,3300.0,97.36,97.36,97.18,97.27,3300.0
2019-01-09 11:35:00,97.31,97.34,96.92,97.02,5221.0,97.31,97.34,96.92,97.02,5221.0
2019-01-09 11:40:00,97.1,97.1,96.93,96.93,1031.0,97.1,97.1,96.93,96.93,1031.0
2019-01-09 11:45:00,97.02,97.3,96.9,97.3,6238.0,97.02,97.3,96.9,97.3,6238.0
2019-01-09 11:50:00,97.29,97.55,97.21,97.52,9030.0,97.29,97.55,97.21,97.52,9030.0
2019-01-09 11:55:00,97.55,97.55,97.22,97.4,9323.0,97.55,97.55,97.22,97.4,9323.0
2019-01-09 12:00:00,97.41,97.75,97.41,97.64,16458.0,97.41,97.75,97.41,97.64,16458.0
2019-01-09 12:05:00,97.7,97.75,97.56,97.64,7814.0,97.7,97.75,97.56,97.64,7814.0
2019-01-09 12:10:00,97.64,97.7,97.56,97.6,4789.0,97.64,97.7,97.56,97.6,4789.0
2019-01-09 12:15:00,97.67,97.67,97.5,97.54,3055.0,97.67,97.67,97.5,97.54,3055.0
2019-01-09 12:20:00,97.51,97.52,97.26,97.44,17341.0,97.51,97.52,97.26,97.44,17341.0
2019-01-09 12:25:00,97.43,97.43,97.3,97.3,7949.0,97.43,97.43,97.3,97.3,7949.0
2019-01-09 12:30:00,97.31,97.52,97.25,97.45,4116.0,97.31,97.52,97.25,97.45,4116.0
2019-01-09 12:35:00,97.47,97.53,97.24,97.32,5207.0,97.47,97.53,97.24,97.32,5207.0
2019-01-09 12:40:00,97.31,97.38,97.23,97.38,5348.0,97.31,97.38,97.23,97.38,5348.0
2019-01-09 12:45:00,97.38,97.52,97.25,97.48,16390.0,97.38,97.52,97.25,97.48,16390.0
2019-01-09 12:50:00,97.61,97.68,97.53,97.54,5560.0,97.61,97.68,97.53,97.54,5560.0
2019-01-09 12:55:00,97.53,97.54,97.36,97.48,3315.0,97.53,97.54,97.36,97.48,3315.0
2019-01-09 13:00:00,97.36,97.4,97.11,97.18,19498.0,97.36,97.4,97.11,97.18,19498.0
2019-01-09 13:05:00,97.18,97.18,97.09,97.11,2000.0,97.18,97.18,97.09,97.11,2000.0
2019-01-09 13:10:00,97.15,97.18,97.09,97.11,2375.0,97.15,97.18,97.09,97.11,2375.0
2019-01-09 13:15:00,97.1,97.23,97.09,97.15,8882.0,97.1,97.23,97.09,97.15,8882.0
2019-01-09 13:20:00,97.15,97.22,97.1,97.1,9117.0,97.15,97.22,97.1,97.1,9117.0
2019-01-09 13:25:00,97.19,97.26,97.06,97.2,17034.0,97.19,97.26,97.06,97.2,17034.0
2019-01-09 13:30:00,97.24,97.33,97.2,97.24,3714.0,97.24,97.33,97.2,97.24,3714.0
2019-01-09 13:35:00,97.25,97.33,97.06,97.1,5281.0,97.25,97.33,97.06,97.1,5281.0
2019-01-09 13:40:00,97.13,97.27,97.09,97.15,5541.0,97.13,97.27,97.09,97.15,5541.0
2019-01-09 13:45:00,97.11,97.17,96.91,96.91,8595.0,97.11,97.17,96.91,96.91,8595.0
2019-01-09 13:50:00,96.95,96.95,96.77,96.79,9958.0,96.95,96.95,96.77,96.79,9958.0
2019-01-09 13:55:00,96.84,96.99,96.83,96.99,3300.0,96.84,96.99,96.83,96.99,3300.0
2019-01-09 14:00:00,96.98,97.25,96.97,97.07,7864.0,96.98,97.25,96.97,97.07,7864.0
2019-01-09 14:05:00,97.07,97.26,97.07,97.26,1400.0,97.07,97.26,97.07,97.26,1400.0
2019-01-09 14:10:00,97.28,97.29,97.12,97.16,3243.0,97.28,97.29,97.12,97.16,3243.0
2019-01-09 14:15:00,97.13,97.13,96.8,96.93,4805.0,97.13,97.13,96.8,96.93,4805.0
2019-01-09 14:20:00,96.84,96.96,96.76,96.83,4576.0,96.84,96.96,96.76,96.83,4576.0
2019-01-09 14:25:00,96.81,96.96,96.8,96.95,2835.0,96.81,96.96,96.8,96.95,2835.0
2019-01-09 14:30:00,96.89,97.14,96.82,96.99,11789.0,96.89,97.14,96.82,96.99,11789.0
2019-01-09 14:35:00,97.06,97.13,96.94,97.04,15352.0,97.06,97.13,96.94,97.04,15352.0
2019-01-09 14:40:00,97.04,97.17,97.0,97.14,5956.0,97.04,97.17,97.0,97.14,5956.0
2019-01-09 14:45:00,97.16,97.19,97.03,97.13,11318.0,97.16,97.19,97.03,97.13,11318.0
2019-01-09 14:50:00,97.14,97.14,96.97,97.05,14783.0,97.14,97.14,96.97,97.05,14783.0
2019-01-09 14:55:00,97.07,97.09,96.83,96.83,14091.0,97.07,97.09,96.83,96.83,14091.0
2019-01-09 15:00:00,96.87,96.98,96.76,96.79,9718.0,96.87,96.98,96.76,96.79,9718.0
2019-01-09 15:05:00,96.8,96.88,96.71,96.74,13017.0,96.8,96.88,96.71,96.74,13017.0
2019-01-09 15:10:00,96.81,96.91,96.75,96.82,13594.0,96.81,96.91,96.75,96.82,13594.0
2019-01-09 15:15:00,96.83,96.86,96.65,96.69,12246.0,96.83,96.86,96.65,96.69,12246.0
2019-01-09 15:20:00,96.64,96.74,96.6,96.63,14761.0,96.64,96.74,96.6,96.63,14761.0
2019-01-09 15:25:00,96.63,96.7,96.5,96.59,13665.0,96.63,96.7,96.5,96.59,13665.0
2019-01-09 15:30:00,96.54,96.78,96.46,96.74,21708.0,96.54,96.78,96.46,96.74,21708.0
2019-01-09 15:35:00,96.74,96.74,96.38,96.47,24330.0,96.74,96.74,96.38,96.47,24330.0
2019-01-09 15:40:00,96.43,96.5,96.34,96.39,32780.0,96.43,96.5,96.34,96.39,32780.0
2019-01-09 15:45:00,96.43,96.48,96.25,96.34,25434.0,96.43,96.48,96.25,96.34,25434.0
2019-01-09 15:50:00,96.34,96.34,96.13,96.2,19289.0,96.34,96.34,96.13,96.2,19289.0
2019-01-09 15:55:00,96.22,96.53,96.2,96.49,38989.0,96.22,96.53,96.2,96.49,38989.0
2019-01-10 09:30:00,95.32,96.17,95.0,95.86,17230.0,95.32,96.17,95.0,95.86,17230.0
2019-01-10 09:35:00,95.85,96.17,95.85,96.02,4400.0,95.85,96.17,95.85,96.02,4400.0
2019-01-10 09:40:00,96.18,96.48,96.0,96.19,4622.0,96.18,96.48,96.0,96.19,4622.0
2019-01-10 09:45:00,96.03,96.27,95.89,96.13,5145.0,96.03,96.27,95.89,96.13,5145.0
2019-01-10 09:50:00,96.22,96.26,95.87,95.92,20774.0,96.22,96.26,95.87,95.92,20774.0
2019-01-10 09:55:00,95.95,96.34,95.84,96.33,5805.0,95.95,96.34,95.84,96.33,5805.0
2019-01-10 10:00:00,96.25,96.65,96.25,96.45,7856.0,96.25,96.65,96.25,96.45,7856.0
2019-01-10 10:05:00,96.46,96.84,96.46,96.7,9940.0,96.46,96.84,96.46,96.7,9940.0
2019-01-10 10:10:00,96.84,97.14,96.72,97.08,5270.0,96.84,97.14,96.72,97.08,5270.0
2019-01-10 10:15:00,97.08,97.09,96.76,96.92,3762.0,97.08,97.09,96.76,96.92,3762.0
2019-01-10 10:20:00,96.88,97.34,96.87,97.32,3193.0,96.88,97.34,96.87,97.32,3193.0
2019-01-10 10:25:00,97.33,97.5,97.19,97.47,5745.0,97.33,97.5,97.19,97.47,5745.0
2019-01-10 10:30:00,97.41,97.82,97.39,97.76,28277.0,97.41,97.82,97.39,97.76,28277.0
2019-01-10 10:35:00,97.71,97.93,97.65,97.93,10978.0,97.71,97.93,97.65,97.93,10978.0
2019-01-10 10:40:00,97.9,97.9,97.45,97.6,10375.0,97.9,97.9,97.45,97.6,10375.0
2019-01-10 10:45:00,97.46,97.52,97.35,97.5,3610.0,97.46,97.52,97.35,97.5,3610.0
2019-01-10 10:50:00,97.53,97.81,97.52,97.8,5105.0,97.53,97.81,97.52,97.8,5105.0
2019-01-10 10:55:00,97.7,98.35,97.7,98.24,29096.0,97.7,98.35,97.7,98.24,29096.0
2019-01-10 11:00:00,98.22,98.24,97.71,98.0,9822.0,98.22,98.24,97.71,98.0,9822.0
2019-01-10 11:05:00,98.06,98.3,98.06,98.12,8992.0,98.06,98.3,98.06,98.12,8992.0
2019-01-10 11:10:00,98.12,98.31,97.94,98.24,21399.0,98.12,98.31,97.94,98.24,21399.0
2019-01-10 11:15:00,98.21,98.31,97.63,97.63,10321.0,98.21,98.31,97.63,97.63,10321.0
2019-01-10 11:20:00,97.63,97.64,97.22,97.22,8985.0,97.63,97.64,97.22,97.22,8985.0
2019-01-10 11:25:00,97.22,97.26,96.98,97.26,9792.0,97.22,97.26,96.98,97.26,9792.0
2019-01-10 11:30:00,97.18,97.54,97.18,97.53,6220.0,97.18,97.54,97.18,97.53,6220.0
2019-01-10 11:35:00,97.45,97.64,97.3,97.4,4743.0,97.45,97.64,97.3,97.4,4743.0
2019-01-10 11:40:00,97.38,97.38,97.2,97.2,4203.0,97.38,97.38,97.2,97.2,4203.0
2019-01-10 11:45:00,97.18,97.24,96.78,96.78,11680.0,97.18,97.24,96.78,96.78,11680.0
2019-01-10 11:50:00,96.73,96.96,96.58,96.95,7008.0,96.73,96.96,96.58,96.95,7008.0
2019-01-10 11:55:00,97.0,97.08,96.7,97.01,8675.0,97.0,97.08,96.7,97.01,8675.0
2019-01-10 12:00:00,97.04,97.05,96.85,96.88,9213.0,97.04,97.05,96.85,96.88,9213.0
2019-01-10 12:05:00,96.86,97.12,96.85,97.04,4501.0,96.86,97.12,96.85,97.04,4501.0
2019-01-10 12:10:00,97.03,97.2,96.95,96.96,3475.0,97.03,97.2,96.95,96.96,3475.0
2019-01-10 12:15:00,97.05,97.12,96.94,96.98,12010.0,97.05,97.12,96.94,96.98,12010.0
2019-01-10 12:20:00,96.91,96.92,96.85,96.92,3775.0,96.91,96.92,96.85,96.92,3775.0
2019-01-10 12:25:00,96.96,97.1,96.85,97.1,3300.0,96.96,97.1,96.85,97.1,3300.0
2019-01-10 12:30:00,97.07,97.23,96.98,96.99,4723.0,97.07,97.23,96.98,96.99,4723.0
2019-01-10 12:35:00,96.98,97.22,96.98,97.16,3504.0,96.98,97.22,96.98,97.16,3504.0
2019-01-10 12:40:00,97.16,97.22,97.03,97.1,1659.0,97.16,97.22,97.03,97.1,1659.0
2019-01-10 12:45:00,97.07,97.29,97.03,97.27,13955.0,97.07,97.29,97.03,97.27,13955.0
2019-01-10 12:50:00,97.27,97.49,97.19,97.3,18200.0,97.27,97.49,97.19,97.3,18200.0
2019-01-10 12:55:00,97.3,97.41,97.06,97.4,35100.0,97.3,97.41,97.06,97.4,35100.0
2019-01-10 13:00:00,97.37,97.43,97.26,97.35,3200.0,97.37,97.43,97.26,97.35,3200.0
2019-01-10 13:05:00,97.43,97.47,97.05,97.07,4095.0,97.43,97.47,97.05,97.07,4095.0
2019-01-10 13:10:00,97.18,97.3,97.04,97.04,5796.0,97.18,97.3,97.04,97.04,5796.0
2019-01-10 13:15:00,97.05,97.15,96.86,97.05,8297.0,97.05,97.15,96.86,97.05,8297.0
2019-01-10 13:20:00,97.05,97.05,96.84,96.91,24003.0,97.05,97.05,96.84,96.91,24003.0
2019-01-10 13:25:00,96.84,97.27,96.84,97.18,3103.0,96.84,97.27,96.84,97.18,3103.0
2019-01-10 13:30:00,97.23,97.23,96.97,97.08,4317.0,97.23,97.23,96.97,97.08,4317.0
2019-01-10 13:35:00,97.06,97.18,96.99,96.99,3260.0,97.06,97.18,96.99,96.99,3260.0
2019-01-10 13:40:00,96.98,97.01,96.82,96.94,1750.0,96.98,97.01,96.82,96.94,1750.0
2019-01-10 13:45:00,96.92,97.22,96.92,97.06,3651.0,96.92,97.22,96.92,97.06,3651.0
2019-01-10 13:50:00,97.15,97.16,97.0,97.0,3750.0,97.15,97.16,97.0,97.0,3750.0
2019-01-10 13:55:00,97.02,97.12,97.01,97.02,4900.0,97.02,97.12,97.01,97.02,4900.0
2019-01-10 14:00:00,97.07,97.19,97.04,97.04,4067.0,97.07,97.19,97.04,97.04,4067.0
2019-01-10 14:05:00,97.08,97.42,97.08,97.34,12643.0,97.08,97.42,97.08,97.34,12643.0
2019-01-10 14:10:00,97.44,97.49,97.32,97.32,13749.0,97.44,97.49,97.32,97.32,13749.0
2019-01-10 14:15:00,97.41,97.46,97.27,97.38,7828.0,97.41,97.46,97.27,97.38,7828.0
2019-01-10 14:20:00,97.36,97.58,97.32,97.36,6431.0,97.36,97.58,97.32,97.36,6431.0
2019-01-10 14:25:00,97.36,97.41,97.25,97.25,2700.0,97.36,97.41,97.25,97.25,2700.0
2019-01-10 14:30:00,97.26,97.29,97.07,97.21,7400.0,97.26,97.29,97.07,97.21,7400.0
2019-01-10 14:35:00,97.16,97.21,97.03,97.16,2600.0,97.16,97.21,97.03,97.16,2600.0
2019-01-10 14:40:00,97.12,97.25,97.09,97.17,5394.0,97.12,97.25,97.09,97.17,5394.0
2019-01-10 14:45:00,97.16,97.16,96.89,96.91,7276.0,97.16,97.16,96.89,96.91,7276.0
2019-01-10 14:50:00,96.94,97.03,96.74,97.03,15958.0,96.94,97.03,96.74,97.03,15958.0
2019-01-10 14:55:00,97.0,97.36,96.96,97.32,3038.0,97.0,97.36,96.96,97.32,3038.0
2019-01-10 15:00:00,97.32,97.45,97.22,97.42,7326.0,97.32,97.45,97.22,97.42,7326.0
2019-01-10 15:05:00,97.4,97.45,97.27,97.34,10242.0,97.4,97.45,97.27,97.34,10242.0
2019-01-10 15:10:00,97.27,97.38,97.25,97.38,5095.0,97.27,97.38,97.25,97.38,5095.0
2019-01-10 15:15:00,97.38,97.4,97.28,97.31,4206.0,97.38,97.4,97.28,97.31,4206.0
2019-01-10 15:20:00,97.36,97.5,97.33,97.45,7099.0,97.36,97.5,97.33,97.45,7099.0
2019-01-10 15:25:00,97.47,97.51,97.44,97.47,6125.0,97.47,97.51,97.44,97.47,6125.0
2019-01-10 15:30:00,97.47,97.65,97.36,97.52,14073.0,97.47,97.65,97.36,97.52,14073.0
2019-01-10 15:35:00,97.51,97.59,97.33,97.54,15155.0,97.51,97.59,97.33,97.54,15155.0
2019-01-10 15:40:00,97.56,97.69,97.45,97.68,28268.0,97.56,97.69,97.45,97.68,28268.0
2019-01-10 15:45:00,97.64,97.85,97.64,97.77,22552.0,97.64,97.85,97.64,97.77,22552.0
2019-01-10 15:50:00,97.8,97.97,97.76,97.93,24766.0,97.8,97.97,97.76,97.93,24766.0
2019-01-10 15:55:00,97.92,98.06,97.8,97.92,60251.0,97.92,98.06,97.8,97.92,60251.0
2019-01-11 09:30:00,97.77,98.27,97.32,98.12,16993.0,97.77,98.27,97.32,98.12,16993.0
2019-01-11 09:35:00,98.25,98.5,97.94,98.13,7560.0,98.25,98.5,97.94,98.13,7560.0
2019-01-11 09:40:00,98.05,98.45,98.05,98.24,22444.0,98.05,98.45,98.05,98.24,22444.0
2019-01-11 09:45:00,98.17,98.75,98.16,98.55,29502.0,98.17,98.75,98.16,98.55,29502.0
2019-01-11 09:50:00,98.51,98.59,98.07,98.51,17994.0,98.51,98.59,98.07,98.51,17994.0
2019-01-11 09:55:00,98.4,98.63,98.06,98.63,5901.0,98.4,98.63,98.06,98.63,5901.0
2019-01-11 10:00:00,98.42,98.9,98.42,98.69,8327.0,98.42,98.9,98.42,98.69,8327.0
2019-01-11 10:05:00,98.64,99.34,98.64,99.23,13813.0,98.64,99.34,98.64,99.23,13813.0
2019-01-11 10:10:00,99.3,99.63,99.25,99.38,16941.0,99.3,99.63,99.25,99.38,16941.0
2019-01-11 10:15:00,99.27,99.65,99.16,99.59,10564.0,99.27,99.65,99.16,99.59,10564.0
2019-01-11 10:20:00,99.58,99.65,99.46,99.54,30277.0,99.58,99.65,99.46,99.54,30277.0
2019-01-11 10:25:00,99.48,99.5,98.87,98.88,10632.0,99.48,99.5,98.87,98.88,10632.0
2019-01-11 10:30:00,98.93,99.25,98.93,99.24,13430.0,98.93,99.25,98.93,99.24,13430.0
2019-01-11 10:35:00,99.25,99.51,99.24,99.43,12483.0,99.25,99.51,99.24,99.43,12483.0
2019-01-11 10:40:00,99.4,99.7,99.3,99.52,19725.0,99.4,99.7,99.3,99.52,19725.0
2019-01-11 10:45:00,99.48,99.68,99.46,99.6,12005.0,99.48,99.68,99.46,99.6,12005.0
2019-01-11 10:50:00,99.51,99.51,99.21,99.41,17207.0,99.51,99.51,99.21,99.41,17207.0
2019-01-11 10:55:00,99.42,99.68,99.42,99.55,14441.0,99.42,99.68,99.42,99.55,14441.0
2019-01-11 11:00:00,99.53,99.57,99.4,99.55,19764.0,99.53,99.57,99.4,99.55,19764.0
2019-01-11 11:05:00,99.53,99.53,99.3,99.37,29440.0,99.53,99.53,99.3,99.37,29440.0
2019-01-11 11:10:00,99.37,99.37,98.8,98.91,10295.0,99.37,99.37,98.8,98.91,10295.0
2019-01-11 11:15:00,98.9,99.22,98.84,99.19,20483.0,98.9,99.22,98.84,99.19,20483.0
2019-01-11 11:20:00,99.24,99.24,98.89,98.92,11059.0,99.24,99.24,98.89,98.92,11059.0
2019-01-11 11:25:00,98.99,98.99,98.57,98.7,18229.0,98.99,98.99,98.57,98.7,18229.0
2019-01-11 11:30:00,98.74,99.17,98.71,99.03,8254.0,98.74,99.17,98.71,99.03,8254.0
2019-01-11 11:35:00,99.03,99.04,98.76,98.84,4848.0,99.03,99.04,98.76,98.84,4848.0
2019-01-11 11:40:00,98.86,99.12,98.59,99.11,11012.0,98.86,99.12,98.59,99.11,11012.0
2019-01-11 11:45:00,99.1,99.39,99.05,99.27,13314.0,99.1,99.39,99.05,99.27,13314.0
2019-01-11 11:50:00,99.24,99.27,98.82,98.83,7195.0,99.24,99.27,98.82,98.83,7195.0
2019-01-11 11:55:00,98.87,99.11,98.86,99.07,3804.0,98.87,99.11,98.86,99.07,3804.0
2019-01-11 12:00:00,99.02,99.04,98.87,99.01,6268.0,99.02,99.04,98.87,99.01,6268.0
2019-01-11 12:05:00,98.95,99.03,98.7,98.7,12449.0,98.95,99.03,98.7,98.7,12449.0
2019-01-11 12:10:00,98.75,98.89,98.71,98.85,3962.0,98.75,98.89,98.71,98.85,3962.0
2019-01-11 12:15:00,98.9,98.98,98.79,98.83,13813.0,98.9,98.98,98.79,98.83,13813.0
2019-01-11 12:20:00,98.8,98.93,98.68,98.92,9262.0,98.8,98.93,98.68,98.92,9262.0
2019-01-11 12:25:00,98.95,99.02,98.87,99.02,3411.0,98.95,99.02,98.87,99.02,3411.0
2019-01-11 12:30:00,98.99,99.06,98.92,99.03,7426.0,98.99,99.06,98.92,99.03,7426.0
2019-01-11 12:35:00,99.01,99.09,98.79,99.01,5886.0,99.01,99.09,98.79,99.01,5886.0
2019-01-11 12:40:00,98.9,99.06,98.9,99.0,4370.0,98.9,99.06,98.9,99.0,4370.0
2019-01-11 12:45:00,98.92,98.97,98.78,98.87,2220.0,98.92,98.97,98.78,98.87,2220.0
2019-01-11 12:50:00,98.78,98.88,98.74,98.81,2315.0,98.78,98.88,98.74,98.81,2315.0
2019-01-11 12:55:00,98.77,98.88,98.72,98.72,3102.0,98.77,98.88,98.72,98.72,3102.0
2019-01-11 13:00:00,98.79,98.88,98.56,98.56,3150.0,98.79,98.88,98.56,98.56,3150.0
2019-01-11 13:05:00,98.62,98.67,98.5,98.5,5346.0,98.62,98.67,98.5,98.5,5346.0
2019-01-11 13:10:00,98.57,98.66,98.38,98.4,4952.0,98.57,98.66,98.38,98.4,4952.0
2019-01-11 13:15:00,98.48,98.64,98.38,98.55,4180.0,98.48,98.64,98.38,98.55,4180.0
2019-01-11 13:20:00,98.6,98.71,98.59,98.62,1920.0,98.6,98.71,98.59,98.62,1920.0
2019-01-11 13:25:00,98.46,98.7,98.46,98.66,3265.0,98.46,98.7,98.46,98.66,3265.0
2019-01-11 13:30:00,98.72,98.72,98.56,98.57,3160.0,98.72,98.72,98.56,98.57,3160.0
2019-01-11 13:35:00,98.55,98.67,98.47,98.67,3073.0,98.55,98.67,98.47,98.67,3073.0
2019-01-11 13:40:00,98.68,98.73,98.63,98.68,1550.0,98.68,98.73,98.63,98.68,1550.0
2019-01-11 13:45:00,98.75,98.75,98.47,98.64,4100.0,98.75,98.75,98.47,98.64,4100.0
2019-01-11 13:50:00,98.6,98.73,98.59,98.7,3513.0,98.6,98.73,98.59,98.7,3513.0
2019-01-11 13:55:00,98.7,98.78,98.65,98.74,3914.0,98.7,98.78,98.65,98.74,3914.0
2019-01-11 14:00:00,98.74,98.8,98.62,98.79,2310.0,98.74,98.8,98.62,98.79,2310.0
2019-01-11 14:05:00,98.78,98.89,98.78,98.89,2600.0,98.78,98.89,98.78,98.89,2600.0
2019-01-11 14:10:00,98.87,99.11,98.86,98.97,15049.0,98.87,99.11,98.86,98.97,15049.0
2019-01-11 14:15:00,99.01,99.11,98.97,99.05,3282.0,99.01,99.11,98.97,99.05,3282.0
2019-01-11 14:20:00,99.04,99.21,99.03,99.1,12554.0,99.04,99.21,99.03,99.1,12554.0
2019-01-11 14:25:00,99.14,99.17,99.0,99.11,5589.0,99.14,99.17,99.0,99.11,5589.0
2019-01-11 14:30:00,99.11,99.17,99.05,99.09,3940.0,99.11,99.17,99.05,99.09,3940.0
2019-01-11 14:35:00,99.12,99.28,99.12,99.2,6051.0,99.12,99.28,99.12,99.2,6051.0
2019-01-11 14:40:00,99.21,99.21,99.04,99.16,9304.0,99.21,99.21,99.04,99.16,9304.0
2019-01-11 14:45:00,99.14,99.16,99.07,99.14,6968.0,99.14,99.16,99.07,99.14,6968.0
2019-01-11 14:50:00,99.14,99.25,99.03,99.14,17203.0,99.14,99.25,99.03,99.14,17203.0
2019-01-11 14:55:00,99.09,99.12,98.95,99.01,6685.0,99.09,99.12,98.95,99.01,6685.0
2019-01-11 15:00:00,98.99,99.1,98.96,98.96,4350.0,98.99,99.1,98.96,98.96,4350.0
2019-01-11 15:05:00,99.0,99.28,99.0,99.24,13906.0,99.0,99.28,99.0,99.24,13906.0
2019-01-11 15:10:00,99.19,99.25,99.08,99.08,5419.0,99.19,99.25,99.08,99.08,5419.0
2019-01-11 15:15:00,99.13,99.14,98.88,98.92,7802.0,99.13,99.14,98.88,98.92,7802.0
2019-01-11 15:20:00,98.9,98.91,98.79,98.81,9705.0,98.9,98.91,98.79,98.81,9705.0
2019-01-11 15:25:00,98.79,98.82,98.72,98.8,6344.0,98.79,98.82,98.72,98.8,6344.0
2019-01-11 15:30:00,98.82,99.12,98.8,99.11,17570.0,98.82,99.12,98.8,99.11,17570.0
2019-01-11 15:35:00,99.05,99.1,98.93,99.02,20143.0,99.05,99.1,98.93,99.02,20143.0
2019-01-11 15:40:00,98.97,98.99,98.85,98.9,13046.0,98.97,98.99,98.85,98.9,13046.0
2019-01-11 15:45:00,98.89,98.91,98.79,98.85,22169.0,98.89,98.91,98.79,98.85,22169.0
2019-01-11 15:50:00,98.85,98.95,98.76,98.79,40190.0,98.85,98.95,98.76,98.79,40190.0
2019-01-11 15:55:00,98.8,98.82,98.6,98.65,84562.0,98.8,98.82,98.6,98.65,84562.0
2019-01-14 09:30:00,97.6,97.98,97.01,97.3,28225.0,97.6,97.98,97.01,97.3,28225.0
2019-01-14 09:35:00,97.36,97.85,97.28,97.55,9142.0,97.36,97.85,97.28,97.55,9142.0
2019-01-14 09:40:00,97.77,98.0,97.45,97.47,9099.0,97.77,98.0,97.45,97.47,9099.0
2019-01-14 09:45:00,97.59,97.85,97.42,97.72,4376.0,97.59,97.85,97.42,97.72,4376.0
2019-01-14 09:50:00,97.79,97.98,97.64,97.81,10294.0,97.79,97.98,97.64,97.81,10294.0
2019-01-14 09:55:00,97.83,97.87,97.45,97.48,12911.0,97.83,97.87,97.45,97.48,12911.0
2019-01-14 10:00:00,97.48,97.74,97.3,97.7,7954.0,97.48,97.74,97.3,97.7,7954.0
2019-01-14 10:05:00,97.71,97.71,97.29,97.66,3002.0,97.71,97.71,97.29,97.66,3002.0
2019-01-14 10:10:00,97.67,97.74,97.56,97.56,3603.0,97.67,97.74,97.56,97.56,3603.0
2019-01-14 10:15:00,97.63,97.63,97.28,97.57,4590.0,97.63,97.63,97.28,97.57,4590.0
2019-01-14 10:20:00,97.56,97.56,97.43,97.52,1580.0,97.56,97.56,97.43,97.52,1580.0
2019-01-14 10:25:00,97.47,97.58,97.34,97.4,6385.0,97.47,97.58,97.34,97.4,6385.0
2019-01-14 10:30:00,97.41,97.55,97.38,97.45,7293.0,97.41,97.55,97.38,97.45,7293.0
2019-01-14 10:35:00,97.47,97.77,97.47,97.77,2500.0,97.47,97.77,97.47,97.77,2500.0
2019-01-14 10:40:00,97.76,97.76,97.58,97.62,7558.0,97.76,97.76,97.58,97.62,7558.0
2019-01-14 10:45:00,97.65,97.67,97.36,97.49,5524.0,97.65,97.67,97.36,97.49,5524.0
2019-01-14 10:50:00,97.47,97.59,97.43,97.5,2200.0,97.47,97.59,97.43,97.5,2200.0
2019-01-14 10:55:00,97.5,97.67,97.5,97.59,3163.0,97.5,97.67,97.5,97.59,3163.0
2019-01-14 11:00:00,97.58,97.6,97.42,97.47,5401.0,97.58,97.6,97.42,97.47,5401.0
2019-01-14 11:05:00,97.46,97.47,97.11,97.22,17332.0,97.46,97.47,97.11,97.22,17332.0
2019-01-14 11:10:00,97.22,97.31,97.08,97.31,6520.0,97.22,97.31,97.08,97.31,6520.0
2019-01-14 11:15:00,97.27,97.46,97.13,97.18,9640.0,97.27,97.46,97.13,97.18,9640.0
2019-01-14 11:20:00,97.13,97.48,97.1,97.48,10635.0,97.13,97.48,97.1,97.48,10635.0
2019-01-14 11:25:00,97.41,97.5,97.24,97.49,18602.0,97.41,97.5,97.24,97.49,18602.0
2019-01-14 11:30:00,97.5,97.56,97.27,97.56,36381.0,97.5,97.56,97.27,97.56,36381.0
2019-01-14 11:35:00,97.56,97.66,97.43,97.66,19582.0,97.56,97.66,97.43,97.66,19582.0
2019-01-14 11:40:00,97.66,97.98,97.66,97.71,8294.0,97.66,97.98,97.66,97.71,8294.0
2019-01-14 11:45:00,97.71,97.8,97.36,97.43,3916.0,97.71,97.8,97.36,97.43,3916.0
2019-01-14 11:50:00,97.42,97.42,97.07,97.09,10595.0,97.42,97.42,97.07,97.09,10595.0
2019-01-14 11:55:00,97.16,97.19,97.07,97.12,2556.0,97.16,97.19,97.07,97.12,2556.0
2019-01-14 12:00:00,97.12,97.22,96.87,97.22,20463.0,97.12,97.22,96.87,97.22,20463.0
2019-01-14 12:05:00,97.25,97.31,97.17,97.2,4487.0,97.25,97.31,97.17,97.2,4487.0
2019-01-14 12:10:00,97.18,97.2,97.11,97.15,4400.0,97.18,97.2,97.11,97.15,4400.0
2019-01-14 12:15:00,97.18,97.48,97.17,97.31,6538.0,97.18,97.48,97.17,97.31,6538.0
2019-01-14 12:20:00,97.32,97.34,97.23,97.23,11730.0,97.32,97.34,97.23,97.23,11730.0
2019-01-14 12:25:00,97.25,97.35,97.25,97.27,7067.0,97.25,97.35,97.25,97.27,7067.0
2019-01-14 12:30:00,97.3,97.31,97.05,97.05,14462.0,97.3,97.31,97.05,97.05,14462.0
2019-01-14 12:35:00,97.05,97.07,96.95,97.0,5561.0,97.05,97.07,96.95,97.0,5561.0
2019-01-14 12:40:00,97.0,97.1,96.99,97.08,6778.0,97.0,97.1,96.99,97.08,6778.0
2019-01-14 12:45:00,97.06,97.09,96.98,97.02,6192.0,97.06,97.09,96.98,97.02,6192.0
2019-01-14 12:50:00,97.02,97.1,96.97,97.0,4800.0,97.02,97.1,96.97,97.0,4800.0
2019-01-14 12:55:00,97.04,97.1,97.0,97.03,4011.0,97.04,97.1,97.0,97.03,4011.0
2019-01-14 13:00:00,96.97,97.02,96.91,97.02,5385.0,96.97,97.02,96.91,97.02,5385.0
2019-01-14 13:05:00,97.02,97.02,96.74,96.78,16366.0,97.02,97.02,96.74,96.78,16366.0
2019-01-14 13:10:00,96.79,97.16,96.78,97.12,11421.0,96.79,97.16,96.78,97.12,11421.0
2019-01-14 13:15:00,97.1,97.1,97.0,97.05,4705.0,97.1,97.1,97.0,97.05,4705.0
2019-01-14 13:20:00,97.09,97.3,97.05,97.22,2876.0,97.09,97.3,97.05,97.22,2876.0
2019-01-14 13:25:00,97.23,97.38,97.21,97.38,1250.0,97.23,97.38,97.21,97.38,1250.0
2019-01-14 13:30:00,97.45,97.51,97.42,97.5,1503.0,97.45,97.51,97.42,97.5,1503.0
2019-01-14 13:35:00,97.58,97.63,97.55,97.58,3372.0,97.58,97.63,97.55,97.58,3372.0
2019-01-14 13:40:00,97.61,97.75,97.58,97.74,10425.0,97.61,97.75,97.58,97.74,10425.0
2019-01-14 13:45:00,97.76,97.91,97.76,97.91,3406.0,97.76,97.91,97.76,97.91,3406.0
2019-01-14 13:50:00,97.9,98.0,97.85,97.91,4353.0,97.9,98.0,97.85,97.91,4353.0
2019-01-14 13:55:00,97.95,97.95,97.87,97.87,1900.0,97.95,97.95,97.87,97.87,1900.0
2019-01-14 14:00:00,97.88,97.88,97.77,97.86,4395.0,97.88,97.88,97.77,97.86,4395.0
2019-01-14 14:05:00,97.81,97.87,97.68,97.73,2250.0,97.81,97.87,97.68,97.73,2250.0
2019-01-14 14:10:00,97.77,97.79,97.64,97.78,3312.0,97.77,97.79,97.64,97.78,3312.0
2019-01-14 14:15:00,97.73,97.74,97.59,97.61,1301.0,97.73,97.74,97.59,97.61,1301.0
2019-01-14 14:20:00,97.64,97.69,97.59,97.67,10226.0,97.64,97.69,97.59,97.67,10226.0
2019-01-14 14:25:00,97.7,97.72,97.51,97.59,8291.0,97.7,97.72,97.51,97.59,8291.0
2019-01-14 14:30:00,97.6,97.66,97.6,97.6,7401.0,97.6,97.66,97.6,97.6,7401.0
2019-01-14 14:35:00,97.53,97.65,97.53,97.57,5900.0,97.53,97.65,97.53,97.57,5900.0
2019-01-14 14:40:00,97.61,97.7,97.56,97.7,3178.0,97.61,97.7,97.56,97.7,3178.0
2019-01-14 14:45:00,97.66,97.7,97.59,97.61,4460.0,97.66,97.7,97.59,97.61,4460.0
2019-01-14 14:50:00,97.6,97.8,97.59,97.8,8268.0,97.6,97.8,97.59,97.8,8268.0
2019-01-14 14:55:00,97.77,97.81,97.71,97.75,2423.0,97.77,97.81,97.71,97.75,2423.0
2019-01-14 15:00:00,97.71,97.77,97.63,97.73,6773.0,97.71,97.77,97.63,97.73,6773.0
2019-01-14 15:05:00,97.76,98.0,97.7,98.0,2993.0,97.76,98.0,97.7,98.0,2993.0
2019-01-14 15:10:00,98.0,98.08,97.82,97.84,10134.0,98.0,98.08,97.82,97.84,10134.0
2019-01-14 15:15:00,97.83,97.93,97.76,97.8,9704.0,97.83,97.93,97.76,97.8,9704.0
2019-01-14 15:20:00,97.8,98.01,97.8,97.93,4437.0,97.8,98.01,97.8,97.93,4437.0
2019-01-14 15:25:00,97.94,98.01,97.84,97.86,4108.0,97.94,98.01,97.84,97.86,4108.0
2019-01-14 15:30:00,97.86,98.0,97.83,97.84,10651.0,97.86,98.0,97.83,97.84,10651.0
2019-01-14 15:35:00,97.82,97.83,97.73,97.76,12224.0,97.82,97.83,97.73,97.76,12224.0
2019-01-14 15:40:00,97.71,97.74,97.56,97.59,6472.0,97.71,97.74,97.56,97.59,6472.0
2019-01-14 15:45:00,97.6,97.71,97.6,97.68,11721.0,97.6,97.71,97.6,97.68,11721.0
2019-01-14 15:50:00,97.68,97.71,97.53,97.54,20561.0,97.68,97.71,97.53,97.54,20561.0
2019-01-14 15:55:00,97.52,97.69,97.18,97.26,71454.0,97.52,97.69,97.18,97.26,71454.0
2019-01-15 09:30:00,97.61,98.18,97.6,98.05,17398.0,97.61,98.18,97.6,98.05,17398.0
2019-01-15 09:35:00,97.93,98.54,97.93,98.54,1489.0,97.93,98.54,97.93,98.54,1489.0
2019-01-15 09:40:00,98.6,98.92,98.51,98.91,6815.0,98.6,98.92,98.51,98.91,6815.0
2019-01-15 09:45:00,98.99,99.42,98.91,99.15,12116.0,98.99,99.42,98.91,99.15,12116.0
2019-01-15 09:50:00,99.24,99.37,99.09,99.25,8348.0,99.24,99.37,99.09,99.25,8348.0
2019-01-15 09:55:00,99.3,99.41,98.96,99.39,7730.0,99.3,99.41,98.96,99.39,7730.0
2019-01-15 10:00:00,99.35,99.85,99.33,99.7,26937.0,99.35,99.85,99.33,99.7,26937.0
2019-01-15 10:05:00,99.7,99.87,99.46,99.62,6463.0,99.7,99.87,99.46,99.62,6463.0
2019-01-15 10:10:00,99.61,99.63,99.2,99.5,16425.0,99.61,99.63,99.2,99.5,16425.0
2019-01-15 10:15:00,99.49,99.69,99.31,99.44,12609.0,99.49,99.69,99.31,99.44,12609.0
2019-01-15 10:20:00,99.42,99.44,99.25,99.26,20252.0,99.42,99.44,99.25,99.26,20252.0
2019-01-15 10:25:00,99.26,99.58,99.21,99.48,14996.0,99.26,99.58,99.21,99.48,14996.0
2019-01-15 10:30:00,99.55,99.7,99.45,99.67,12337.0,99.55,99.7,99.45,99.67,12337.0
2019-01-15 10:35:00,99.7,99.79,99.58,99.66,12468.0,99.7,99.79,99.58,99.66,12468.0
2019-01-15 10:40:00,99.68,100.09,99.65,99.88,35873.0,99.68,100.09,99.65,99.88,35873.0
2019-01-15 10:45:00,99.81,99.87,99.51,99.59,6832.0,99.81,99.87,99.51,99.59,6832.0
2019-01-15 10:50:00,99.61,100.08,99.61,100.07,15715.0,99.61,100.08,99.61,100.07,15715.0
2019-01-15 10:55:00,100.01,100.07,99.95,100.03,23418.0,100.01,100.07,99.95,100.03,23418.0
2019-01-15 11:00:00,100.03,100.5,99.99,100.46,57048.0,100.03,100.5,99.99,100.46,57048.0
2019-01-15 11:05:00,100.52,100.79,100.3,100.7,36388.0,100.52,100.79,100.3,100.7,36388.0
2019-01-15 11:10:00,100.72,101.23,100.72,101.09,123230.0,100.72,101.23,100.72,101.09,123230.0
2019-01-15 11:15:00,101.11,101.37,101.05,101.3,54585.0,101.11,101.37,101.05,101.3,54585.0
2019-01-15 11:20:00,101.36,101.89,101.19,101.4,54457.0,101.36,101.89,101.19,101.4,54457.0
2019-01-15 11:25:00,101.38,102.09,101.27,101.87,85406.0,101.38,102.09,101.27,101.87,85406.0
2019-01-15 11:30:00,101.81,101.92,99.77,100.16,273398.0,101.81,101.92,99.77,100.16,273398.0
2019-01-15 11:35:00,100.22,100.47,100.03,100.26,51666.0,100.22,100.47,100.03,100.26,51666.0
2019-01-15 11:40:00,100.32,100.86,100.12,100.64,19455.0,100.32,100.86,100.12,100.64,19455.0
2019-01-15 11:45:00,100.69,100.76,100.57,100.66,19049.0,100.69,100.76,100.57,100.66,19049.0
2019-01-15 11:50:00,100.61,101.17,100.59,100.9,20458.0,100.61,101.17,100.59,100.9,20458.0
2019-01-15 11:55:00,100.85,101.02,100.67,100.85,10300.0,100.85,101.02,100.67,100.85,10300.0
2019-01-15 12:00:00,100.9,100.96,100.78,100.85,7276.0,100.9,100.96,100.78,100.85,7276.0
2019-01-15 12:05:00,100.92,100.99,100.77,100.82,11721.0,100.92,100.99,100.77,100.82,11721.0
2019-01-15 12:10:00,100.86,101.28,100.81,100.88,19487.0,100.86,101.28,100.81,100.88,19487.0
2019-01-15 12:15:00,100.91,101.17,100.82,100.89,39250.0,100.91,101.17,100.82,100.89,39250.0
2019-01-15 12:20:00,100.91,101.06,100.83,100.98,19421.0,100.91,101.06,100.83,100.98,19421.0
2019-01-15 12:25:00,100.97,101.01,100.87,101.01,6386.0,100.97,101.01,100.87,101.01,6386.0
2019-01-15 12:30:00,100.96,101.09,100.86,101.0,12256.0,100.96,101.09,100.86,101.0,12256.0
2019-01-15 12:35:00,100.95,100.97,100.86,100.88,9157.0,100.95,100.97,100.86,100.88,9157.0
2019-01-15 12:40:00,100.97,101.23,100.97,101.06,6945.0,100.97,101.23,100.97,101.06,6945.0
2019-01-15 12:45:00,101.09,101.13,100.98,101.09,6275.0,101.09,101.13,100.98,101.09,6275.0
2019-01-15 12:50:00,101.1,101.1,100.85,100.96,5800.0,101.1,101.1,100.85,100.96,5800.0
2019-01-15 12:55:00,100.91,100.96,100.77,100.94,4050.0,100.91,100.96,100.77,100.94,4050.0
2019-01-15 13:00:00,100.96,101.0,100.89,101.0,5543.0,100.96,101.0,100.89,101.0,5543.0
2019-01-15 13:05:00,100.98,101.0,100.88,100.97,3437.0,100.98,101.0,100.88,100.97,3437.0
2019-01-15 13:10:00,100.99,101.0,100.89,100.96,9209.0,100.99,101.0,100.89,100.96,9209.0
2019-01-15 13:15:00,100.93,101.0,100.87,101.0,13915.0,100.93,101.0,100.87,101.0,13915.0
2019-01-15 13:20:00,100.99,101.22,100.99,101.11,7775.0,100.99,101.22,100.99,101.11,7775.0
2019-01-15 13:25:00,101.08,101.36,101.06,101.06,13143.0,101.08,101.36,101.06,101.06,13143.0
2019-01-15 13:30:00,101.09,101.44,101.09,101.34,7290.0,101.09,101.44,101.09,101.34,7290.0
2019-01-15 13:35:00,101.33,101.59,101.33,101.41,11114.0,101.33,101.59,101.33,101.41,11114.0
2019-01-15 13:40:00,101.41,101.63,101.37,101.56,9751.0,101.41,101.63,101.37,101.56,9751.0
2019-01-15 13:45:00,101.5,101.53,101.26,101.29,15153.0,101.5,101.53,101.26,101.29,15153.0
2019-01-15 13:50:00,101.38,101.59,101.38,101.53,8350.0,101.38,101.59,101.38,101.53,8350.0
2019-01-15 13:55:00,101.52,101.58,101.41,101.41,11510.0,101.52,101.58,101.41,101.41,11510.0
2019-01-15 14:00:00,101.47,101.98,101.47,101.97,8860.0,101.47,101.98,101.47,101.97,8860.0
2019-01-15 14:05:00,101.92,101.92,101.49,101.59,18663.0,101.92,101.92,101.49,101.59,18663.0
2019-01-15 14:10:00,101.54,101.77,101.54,101.66,13129.0,101.54,101.77,101.54,101.66,13129.0
2019-01-15 14:15:00,101.61,101.65,101.44,101.62,10394.0,101.61,101.65,101.44,101.62,10394.0
2019-01-15 14:20:00,101.58,101.69,101.48,101.69,9173.0,101.58,101.69,101.48,101.69,9173.0
2019-01-15 14:25:00,101.72,101.74,101.34,101.4,28293.0,101.72,101.74,101.34,101.4,28293.0
2019-01-15 14:30:00,101.39,101.65,101.25,101.65,18358.0,101.39,101.65,101.25,101.65,18358.0
2019-01-15 14:35:00,101.65,101.82,101.44,101.55,13482.0,101.65,101.82,101.44,101.55,13482.0
2019-01-15 14:40:00,101.6,102.0,101.55,101.95,24239.0,101.6,102.0,101.55,101.95,24239.0
2019-01-15 14:45:00,101.92,101.92,101.66,101.66,16134.0,101.92,101.92,101.66,101.66,16134.0
2019-01-15 14:50:00,101.65,101.66,101.54,101.6,15250.0,101.65,101.66,101.54,101.6,15250.0
2019-01-15 14:55:00,101.54,101.85,101.48,101.8,12595.0,101.54,101.85,101.48,101.8,12595.0
2019-01-15 15:00:00,101.82,101.96,101.69,101.96,16752.0,101.82,101.96,101.69,101.96,16752.0
2019-01-15 15:05:00,101.92,102.35,101.92,102.19,35257.0,101.92,102.35,101.92,102.19,35257.0
2019-01-15 15:10:00,102.22,102.25,101.7,101.82,33673.0,102.22,102.25,101.7,101.82,33673.0
2019-01-15 15:15:00,101.79,101.84,101.68,101.74,29273.0,101.79,101.84,101.68,101.74,29273.0
2019-01-15 15:20:00,101.7,101.83,101.68,101.75,30256.0,101.7,101.83,101.68,101.75,30256.0
2019-01-15 15:25:00,101.74,101.85,101.65,101.84,16137.0,101.74,101.85,101.65,101.84,16137.0
2019-01-15 15:30:00,101.84,101.84,101.63,101.67,38738.0,101.84,101.84,101.63,101.67,38738.0
2019-01-15 15:35:00,101.69,101.75,101.61,101.73,27042.0,101.69,101.75,101.61,101.73,27042.0
2019-01-15 15:40:00,101.7,101.73,101.6,101.6,28826.0,101.7,101.73,101.6,101.6,28826.0
2019-01-15 15:45:00,101.63,101.66,101.56,101.64,35755.0,101.63,101.66,101.56,101.64,35755.0
2019-01-15 15:50:00,101.64,101.66,101.42,101.48,54462.0,101.64,101.66,101.42,101.48,54462.0
2019-01-15 15:55:00,101.49,101.56,101.27,101.41,86347.0,101.49,101.56,101.27,101.41,86347.0
2019-01-16 09:30:00,102.46,104.69,102.46,103.01,76392.0,102.46,104.69,102.46,103.01,76392.0
2019-01-16 09:35:00,102.9,103.0,102.41,102.84,24275.0,102.9,103.0,102.41,102.84,24275.0
2019-01-16 09:40:00,102.62,102.62,101.84,102.02,42660.0,102.62,102.62,101.84,102.02,42660.0
2019-01-16 09:45:00,102.06,102.51,101.98,102.21,17050.0,102.06,102.51,101.98,102.21,17050.0
2019-01-16 09:50:00,102.15,102.57,102.15,102.48,12430.0,102.15,102.57,102.15,102.48,12430.0
2019-01-16 09:55:00,102.57,102.83,102.38,102.7,17054.0,102.57,102.83,102.38,102.7,17054.0
2019-01-16 10:00:00,102.68,102.86,102.5,102.77,25991.0,102.68,102.86,102.5,102.77,25991.0
2019-01-16 10:05:00,102.8,102.96,102.38,102.78,16994.0,102.8,102.96,102.38,102.78,16994.0
2019-01-16 10:10:00,102.78,102.79,102.44,102.51,20655.0,102.78,102.79,102.44,102.51,20655.0
2019-01-16 10:15:00,102.44,102.5,102.18,102.21,9827.0,102.44,102.5,102.18,102.21,9827.0
2019-01-16 10:20:00,102.2,102.25,101.69,101.87,24736.0,102.2,102.25,101.69,101.87,24736.0
2019-01-16 10:25:00,101.86,102.09,101.76,101.92,31079.0,101.86,102.09,101.76,101.92,31079.0
2019-01-16 10:30:00,101.95,102.05,101.51,101.57,17944.0,101.95,102.05,101.51,101.57,17944.0
2019-01-16 10:35:00,101.51,101.57,100.62,100.78,29552.0,101.51,101.57,100.62,100.78,29552.0
2019-01-16 10:40:00,100.8,100.92,100.59,100.86,9495.0,100.8,100.92,100.59,100.86,9495.0
2019-01-16 10:45:00,100.83,101.53,100.83,101.33,14771.0,100.83,101.53,100.83,101.33,14771.0
2019-01-16 10:50:00,101.39,101.44,100.73,100.84,23438.0,101.39,101.44,100.73,100.84,23438.0
2019-01-16 10:55:00,100.95,101.02,100.89,100.97,3800.0,100.95,101.02,100.89,100.97,3800.0
2019-01-16 11:00:00,100.92,101.11,100.77,100.87,7239.0,100.92,101.11,100.77,100.87,7239.0
2019-01-16 11:05:00,100.81,101.23,100.78,101.23,8683.0,100.81,101.23,100.78,101.23,8683.0
2019-01-16 11:10:00,101.23,101.54,101.2,101.36,7735.0,101.23,101.54,101.2,101.36,7735.0
2019-01-16 11:15:00,101.3,101.56,101.3,101.47,9609.0,101.3,101.56,101.3,101.47,9609.0
2019-01-16 11:20:00,101.53,101.54,101.25,101.39,7727.0,101.53,101.54,101.25,101.39,7727.0
2019-01-16 11:25:00,101.45,101.73,101.35,101.69,16464.0,101.45,101.73,101.35,101.69,16464.0
2019-01-16 11:30:00,101.72,102.04,101.48,102.04,14288.0,101.72,102.04,101.48,102.04,14288.0
2019-01-16 11:35:00,101.97,102.12,101.64,101.65,11130.0,101.97,102.12,101.64,101.65,11130.0
2019-01-16 11:40:00,101.8,101.8,101.67,101.7,3057.0,101.8,101.8,101.67,101.7,3057.0
2019-01-16 11:45:00,101.7,101.74,101.38,101.4,13063.0,101.7,101.74,101.38,101.4,13063.0
2019-01-16 11:50:00,101.48,101.62,101.34,101.34,12611.0,101.48,101.62,101.34,101.34,12611.0
2019-01-16 11:55:00,101.42,101.54,101.35,101.45,13574.0,101.42,101.54,101.35,101.45,13574.0
2019-01-16 12:00:00,101.48,101.63,101.34,101.6,11606.0,101.48,101.63,101.34,101.6,11606.0
2019-01-16 12:05:00,101.6,101.76,101.57,101.73,8169.0,101.6,101.76,101.57,101.73,8169.0
2019-01-16 12:10:00,101.78,101.83,101.53,101.55,5850.0,101.78,101.83,101.53,101.55,5850.0
2019-01-16 12:15:00,101.46,101.68,101.3,101.59,10428.0,101.46,101.68,101.3,101.59,10428.0
2019-01-16 12:20:00,101.59,101.9,101.56,101.82,10683.0,101.59,101.9,101.56,101.82,10683.0
2019-01-16 12:25:00,101.79,101.94,101.74,101.86,9342.0,101.79,101.94,101.74,101.86,9342.0
2019-01-16 12:30:00,101.81,101.83,101.55,101.7,7998.0,101.81,101.83,101.55,101.7,7998.0
2019-01-16 12:35:00,101.72,101.74,101.56,101.63,5821.0,101.72,101.74,101.56,101.63,5821.0
2019-01-16 12:40:00,101.71,101.71,101.57,101.62,2860.0,101.71,101.71,101.57,101.62,2860.0
2019-01-16 12:45:00,101.65,101.65,101.52,101.57,6714.0,101.65,101.65,101.52,101.57,6714.0
2019-01-16 12:50:00,101.56,101.85,101.56,101.81,9185.0,101.56,101.85,101.56,101.81,9185.0
2019-01-16 12:55:00,101.85,101.86,101.66,101.73,6205.0,101.85,101.86,101.66,101.73,6205.0
2019-01-16 13:00:00,101.65,101.66,101.51,101.66,4398.0,101.65,101.66,101.51,101.66,4398.0
2019-01-16 13:05:00,101.6,101.6,101.21,101.44,4766.0,101.6,101.6,101.21,101.44,4766.0
2019-01-16 13:10:00,101.45,101.58,101.26,101.26,4266.0,101.45,101.58,101.26,101.26,4266.0
2019-01-16 13:15:00,101.26,101.32,101.2,101.26,8680.0,101.26,101.32,101.2,101.26,8680.0
2019-01-16 13:20:00,101.32,101.32,101.22,101.23,2524.0,101.32,101.32,101.22,101.23,2524.0
2019-01-16 13:25:00,101.24,101.27,101.14,101.14,6031.0,101.24,101.27,101.14,101.14,6031.0
2019-01-16 13:30:00,101.21,101.28,101.13,101.13,3632.0,101.21,101.28,101.13,101.13,3632.0
2019-01-16 13:35:00,101.15,101.24,101.11,101.22,2600.0,101.15,101.24,101.11,101.22,2600.0
2019-01-16 13:40:00,101.21,101.21,101.08,101.08,4324.0,101.21,101.21,101.08,101.08,4324.0
2019-01-16 13:45:00,101.06,101.47,100.97,101.41,6818.0,101.06,101.47,100.97,101.41,6818.0
2019-01-16 13:50:00,101.37,101.59,101.33,101.55,3929.0,101.37,101.59,101.33,101.55,3929.0
2019-01-16 13:55:00,101.54,101.7,101.5,101.53,5691.0,101.54,101.7,101.5,101.53,5691.0
2019-01-16 14:00:00,101.6,101.68,101.55,101.59,5465.0,101.6,101.68,101.55,101.59,5465.0
2019-01-16 14:05:00,101.59,101.61,101.53,101.59,6241.0,101.59,101.61,101.53,101.59,6241.0
2019-01-16 14:10:00,101.56,101.65,101.48,101.5,21920.0,101.56,101.65,101.48,101.5,21920.0
2019-01-16 14:15:00,101.56,101.61,101.46,101.55,25364.0,101.56,101.61,101.46,101.55,25364.0
2019-01-16 14:20:00,101.55,101.92,101.55,101.92,12371.0,101.55,101.92,101.55,101.92,12371.0
2019-01-16 14:25:00,101.84,101.97,101.8,101.97,4466.0,101.84,101.97,101.8,101.97,4466.0
2019-01-16 14:30:00,101.97,102.02,101.89,101.93,7595.0,101.97,102.02,101.89,101.93,7595.0
2019-01-16 14:35:00,102.0,102.07,101.93,101.96,6227.0,102.0,102.07,101.93,101.96,6227.0
2019-01-16 14:40:00,101.93,102.03,101.88,102.01,11078.0,101.93,102.03,101.88,102.01,11078.0
2019-01-16 14:45:00,102.01,102.04,101.95,102.04,10786.0,102.01,102.04,101.95,102.04,10786.0
2019-01-16 14:50:00,102.05,102.07,101.76,101.8,8256.0,102.05,102.07,101.76,101.8,8256.0
2019-01-16 14:55:00,101.8,101.8,101.66,101.71,3602.0,101.8,101.8,101.66,101.71,3602.0
2019-01-16 15:00:00,101.68,101.93,101.59,101.93,7282.0,101.68,101.93,101.59,101.93,7282.0
2019-01-16 15:05:00,101.88,101.88,101.83,101.83,2703.0,101.88,101.88,101.83,101.83,2703.0
2019-01-16 15:10:00,101.86,101.89,101.73,101.73,4817.0,101.86,101.89,101.73,101.73,4817.0
2019-01-16 15:15:00,101.73,101.8,101.72,101.8,4133.0,101.73,101.8,101.72,101.8,4133.0
2019-01-16 15:20:00,101.83,101.85,101.75,101.77,13934.0,101.83,101.85,101.75,101.77,13934.0
2019-01-16 15:25:00,101.75,101.79,101.64,101.73,6411.0,101.75,101.79,101.64,101.73,6411.0
2019-01-16 15:30:00,101.73,101.73,101.43,101.46,9910.0,101.73,101.73,101.43,101.46,9910.0
2019-01-16 15:35:00,101.47,101.59,101.47,101.51,9342.0,101.47,101.59,101.47,101.51,9342.0
2019-01-16 15:40:00,101.52,101.58,101.46,101.57,9388.0,101.52,101.58,101.46,101.57,9388.0
2019-01-16 15:45:00,101.6,101.67,101.52,101.62,19053.0,101.6,101.67,101.52,101.62,19053.0
2019-01-16 15:50:00,101.63,101.63,101.43,101.53,19907.0,101.63,101.63,101.43,101.53,19907.0
2019-01-16 15:55:00,101.53,101.69,101.47,101.66,55039.0,101.53,101.69,101.47,101.66,55039.0
2019-01-17 09:30:00,100.78,101.65,100.78,101.3,20147.0,100.78,101.65,100.78,101.3,20147.0
2019-01-17 09:35:00,101.5,102.09,101.33,101.45,30653.0,101.5,102.09,101.33,101.45,30653.0
2019-01-17 09:40:00,101.45,102.06,101.31,101.55,19797.0,101.45,102.06,101.31,101.55,19797.0
2019-01-17 09:45:00,101.45,101.98,101.39,101.98,4548.0,101.45,101.98,101.39,101.98,4548.0
2019-01-17 09:50:00,101.91,102.2,101.88,102.12,15724.0,101.91,102.2,101.88,102.12,15724.0
2019-01-17 09:55:00,102.04,102.47,101.96,102.47,8900.0,102.04,102.47,101.96,102.47,8900.0
2019-01-17 10:00:00,102.5,102.6,102.23,102.38,5142.0,102.5,102.6,102.23,102.38,5142.0
2019-01-17 10:05:00,102.29,102.36,101.94,102.05,28464.0,102.29,102.36,101.94,102.05,28464.0
2019-01-17 10:10:00,102.0,102.02,101.82,101.97,6210.0,102.0,102.02,101.82,101.97,6210.0
2019-01-17 10:15:00,102.04,102.1,101.48,101.52,5226.0,102.04,102.1,101.48,101.52,5226.0
2019-01-17 10:20:00,101.5,101.75,101.5,101.5,6939.0,101.5,101.75,101.5,101.5,6939.0
2019-01-17 10:25:00,101.5,101.91,101.35,101.9,4584.0,101.5,101.91,101.35,101.9,4584.0
2019-01-17 10:30:00,101.85,102.01,101.72,102.01,6767.0,101.85,102.01,101.72,102.01,6767.0
2019-01-17 10:35:00,102.03,102.1,101.77,101.85,2894.0,102.03,102.1,101.77,101.85,2894.0
2019-01-17 10:40:00,101.88,101.89,101.76,101.84,5788.0,101.88,101.89,101.76,101.84,5788.0
2019-01-17 10:45:00,101.89,102.11,101.89,102.1,3729.0,101.89,102.11,101.89,102.1,3729.0
2019-01-17 10:50:00,102.08,102.08,101.95,102.01,7674.0,102.08,102.08,101.95,102.01,7674.0
2019-01-17 10:55:00,102.01,102.17,101.93,101.95,13165.0,102.01,102.17,101.93,101.95,13165.0
2019-01-17 11:00:00,101.9,101.95,101.6,101.6,13870.0,101.9,101.95,101.6,101.6,13870.0
2019-01-17 11:05:00,101.71,102.02,101.71,102.02,5100.0,101.71,102.02,101.71,102.02,5100.0
2019-01-17 11:10:00,101.98,101.98,101.85,101.97,2450.0,101.98,101.98,101.85,101.97,2450.0
2019-01-17 11:15:00,101.96,102.12,101.91,101.93,5226.0,101.96,102.12,101.91,101.93,5226.0
2019-01-17 11:20:00,101.97,102.31,101.97,102.28,4100.0,101.97,102.31,101.97,102.28,4100.0
2019-01-17 11:25:00,102.25,102.34,102.16,102.33,2973.0,102.25,102.34,102.16,102.33,2973.0
2019-01-17 11:30:00,102.32,102.51,102.26,102.51,5319.0,102.32,102.51,102.26,102.51,5319.0
2019-01-17 11:35:00,102.57,102.59,102.49,102.59,2912.0,102.57,102.59,102.49,102.59,2912.0
2019-01-17 11:40:00,102.54,102.6,102.31,102.4,14561.0,102.54,102.6,102.31,102.4,14561.0
2019-01-17 11:45:00,102.34,102.43,102.2,102.2,10876.0,102.34,102.43,102.2,102.2,10876.0
2019-01-17 11:50:00,102.23,102.23,102.0,102.01,2943.0,102.23,102.23,102.0,102.01,2943.0
2019-01-17 11:55:00,102.0,102.15,102.0,102.15,2800.0,102.0,102.15,102.0,102.15,2800.0
2019-01-17 12:00:00,102.12,102.5,102.07,102.46,8044.0,102.12,102.5,102.07,102.46,8044.0
2019-01-17 12:05:00,102.4,102.4,102.17,102.17,4711.0,102.4,102.4,102.17,102.17,4711.0
2019-01-17 12:10:00,102.21,102.21,102.1,102.14,5000.0,102.21,102.21,102.1,102.14,5000.0
2019-01-17 12:15:00,102.14,102.18,102.02,102.02,4881.0,102.14,102.18,102.02,102.02,4881.0
2019-01-17 12:20:00,102.06,102.19,101.98,102.19,5348.0,102.06,102.19,101.98,102.19,5348.0
2019-01-17 12:25:00,102.18,102.24,102.09,102.19,5450.0,102.18,102.24,102.09,102.19,5450.0
2019-01-17 12:30:00,102.19,102.3,102.09,102.3,14371.0,102.19,102.3,102.09,102.3,14371.0
2019-01-17 12:35:00,102.29,102.41,102.21,102.27,3400.0,102.29,102.41,102.21,102.27,3400.0
2019-01-17 12:40:00,102.29,102.35,102.25,102.27,4332.0,102.29,102.35,102.25,102.27,4332.0
2019-01-17 12:45:00,102.31,102.36,102.24,102.32,4610.0,102.31,102.36,102.24,102.32,4610.0
2019-01-17 12:50:00,102.29,102.36,102.29,102.32,4001.0,102.29,102.36,102.29,102.32,4001.0
2019-01-17 12:55:00,102.36,102.42,102.32,102.42,2500.0,102.36,102.42,102.32,102.42,2500.0
2019-01-17 13:00:00,102.37,102.43,102.37,102.41,2670.0,102.37,102.43,102.37,102.41,2670.0
2019-01-17 13:05:00,102.44,102.48,102.36,102.46,5088.0,102.44,102.48,102.36,102.46,5088.0
2019-01-17 13:10:00,102.44,102.58,102.44,102.52,4618.0,102.44,102.58,102.44,102.52,4618.0
2019-01-17 13:15:00,102.52,102.73,102.5,102.7,5200.0,102.52,102.73,102.5,102.7,5200.0
2019-01-17 13:20:00,102.69,102.75,102.46,102.51,8461.0,102.69,102.75,102.46,102.51,8461.0
2019-01-17 13:25:00,102.49,102.59,102.47,102.47,4160.0,102.49,102.59,102.47,102.47,4160.0
2019-01-17 13:30:00,102.52,102.65,102.51,102.55,4751.0,102.52,102.65,102.51,102.55,4751.0
2019-01-17 13:35:00,102.56,102.7,102.52,102.69,6360.0,102.56,102.7,102.52,102.69,6360.0
2019-01-17 13:40:00,102.66,102.69,102.54,102.55,4750.0,102.66,102.69,102.54,102.55,4750.0
2019-01-17 13:45:00,102.55,102.61,102.53,102.61,1095.0,102.55,102.61,102.53,102.61,1095.0
2019-01-17 13:50:00,102.56,102.57,102.34,102.47,4789.0,102.56,102.57,102.34,102.47,4789.0
2019-01-17 13:55:00,102.47,102.53,102.41,102.52,3482.0,102.47,102.53,102.41,102.52,3482.0
2019-01-17 14:00:00,102.54,102.6,102.49,102.55,3629.0,102.54,102.6,102.49,102.55,3629.0
2019-01-17 14:05:00,102.56,102.61,102.53,102.53,1860.0,102.56,102.61,102.53,102.53,1860.0
2019-01-17 14:10:00,102.56,102.59,102.51,102.58,3275.0,102.56,102.59,102.51,102.58,3275.0
2019-01-17 14:15:00,102.62,102.77,102.56,102.77,8597.0,102.62,102.77,102.56,102.77,8597.0
2019-01-17 14:20:00,102.73,102.83,102.7,102.73,6657.0,102.73,102.83,102.7,102.73,6657.0
2019-01-17 14:25:00,102.74,102.84,102.73,102.78,4991.0,102.74,102.84,102.73,102.78,4991.0
2019-01-17 14:30:00,102.79,102.81,102.68,102.79,3761.0,102.79,102.81,102.68,102.79,3761.0
2019-01-17 14:35:00,102.76,103.07,102.69,102.92,27970.0,102.76,103.07,102.69,102.92,27970.0
2019-01-17 14:40:00,102.96,103.45,102.95,103.45,10820.0,102.96,103.45,102.95,103.45,10820.0
2019-01-17 14:45:00,103.45,103.85,103.42,103.78,18781.0,103.45,103.85,103.42,103.78,18781.0
2019-01-17 14:50:00,103.85,103.87,103.56,103.6,19524.0,103.85,103.87,103.56,103.6,19524.0
2019-01-17 14:55:00,103.65,103.67,103.08,103.27,12764.0,103.65,103.67,103.08,103.27,12764.0
2019-01-17 15:00:00,103.3,103.32,103.05,103.05,16812.0,103.3,103.32,103.05,103.05,16812.0
2019-01-17 15:05:00,103.06,103.3,103.02,103.24,22700.0,103.06,103.3,103.02,103.24,22700.0
2019-01-17 15:10:00,103.24,103.28,103.06,103.28,31600.0,103.24,103.28,103.06,103.28,31600.0
2019-01-17 15:15:00,103.28,103.53,103.23,103.53,19249.0,103.28,103.53,103.23,103.53,19249.0
2019-01-17 15:20:00,103.55,103.57,103.45,103.45,13639.0,103.55,103.57,103.45,103.45,13639.0
2019-01-17 15:25:00,103.47,103.61,103.29,103.61,15423.0,103.47,103.61,103.29,103.61,15423.0
2019-01-17 15:30:00,103.62,103.68,103.5,103.52,10964.0,103.62,103.68,103.5,103.52,10964.0
2019-01-17 15:35:00,103.52,103.53,103.34,103.38,11736.0,103.52,103.53,103.34,103.38,11736.0
2019-01-17 15:40:00,103.38,103.46,103.27,103.45,19430.0,103.38,103.46,103.27,103.45,19430.0
2019-01-17 15:45:00,103.43,103.51,103.39,103.43,22212.0,103.43,103.51,103.39,103.43,22212.0
2019-01-17 15:50:00,103.44,103.48,103.3,103.46,42109.0,103.44,103.48,103.3,103.46,42109.0
2019-01-17 15:55:00,103.47,103.48,103.25,103.45,33864.0,103.47,103.48,103.25,103.45,33864.0
2019-01-18 09:30:00,104.45,105.05,104.45,105.0,41859.0,104.45,105.05,104.45,105.0,41859.0
2019-01-18 09:35:00,104.9,105.11,104.44,104.74,37904.0,104.9,105.11,104.44,104.74,37904.0
2019-01-18 09:40:00,104.77,104.92,104.36,104.36,12599.0,104.77,104.92,104.36,104.36,12599.0
2019-01-18 09:45:00,104.42,104.48,104.13,104.14,13646.0,104.42,104.48,104.13,104.14,13646.0
2019-01-18 09:50:00,104.1,104.1,103.67,103.91,20591.0,104.1,104.1,103.67,103.91,20591.0
2019-01-18 09:55:00,103.95,103.97,103.75,103.96,15459.0,103.95,103.97,103.75,103.96,15459.0
2019-01-18 10:00:00,103.85,104.16,103.75,104.02,57965.0,103.85,104.16,103.75,104.02,57965.0
2019-01-18 10:05:00,103.96,104.05,103.78,104.05,23863.0,103.96,104.05,103.78,104.05,23863.0
2019-01-18 10:10:00,103.97,104.59,103.96,104.59,9150.0,103.97,104.59,103.96,104.59,9150.0
2019-01-18 10:15:00,104.45,104.99,104.45,104.95,10402.0,104.45,104.99,104.45,104.95,10402.0
2019-01-18 10:20:00,104.85,105.11,104.74,105.06,11014.0,104.85,105.11,104.74,105.06,11014.0
2019-01-18 10:25:00,105.03,105.1,104.81,104.97,12002.0,105.03,105.1,104.81,104.97,12002.0
2019-01-18 10:30:00,104.91,105.79,104.88,105.28,44641.0,104.91,105.79,104.88,105.28,44641.0
2019-01-18 10:35:00,105.36,105.75,105.27,105.5,14242.0,105.36,105.75,105.27,105.5,14242.0
2019-01-18 10:40:00,105.51,105.64,105.37,105.58,36558.0,105.51,105.64,105.37,105.58,36558.0
2019-01-18 10:45:00,105.62,105.84,105.57,105.6,34513.0,105.62,105.84,105.57,105.6,34513.0
2019-01-18 10:50:00,105.6,105.64,105.22,105.39,9080.0,105.6,105.64,105.22,105.39,9080.0
2019-01-18 10:55:00,105.4,105.51,105.37,105.4,9598.0,105.4,105.51,105.37,105.4,9598.0
2019-01-18 11:00:00,105.41,106.05,105.35,105.91,25647.0,105.41,106.05,105.35,105.91,25647.0
2019-01-18 11:05:00,105.95,106.15,105.85,106.01,17151.0,105.95,106.15,105.85,106.01,17151.0
2019-01-18 11:10:00,105.98,105.98,105.81,105.81,10379.0,105.98,105.98,105.81,105.81,10379.0
2019-01-18 11:15:00,105.76,105.87,105.71,105.76,6576.0,105.76,105.87,105.71,105.76,6576.0
2019-01-18 11:20:00,105.76,105.94,105.7,105.89,5715.0,105.76,105.94,105.7,105.89,5715.0
2019-01-18 11:25:00,105.83,105.99,105.79,105.99,5487.0,105.83,105.99,105.79,105.99,5487.0
2019-01-18 11:30:00,106.0,106.0,105.8,105.92,4948.0,106.0,106.0,105.8,105.92,4948.0
2019-01-18 11:35:00,105.87,105.98,105.8,105.9,20869.0,105.87,105.98,105.8,105.9,20869.0
2019-01-18 11:40:00,105.93,105.97,105.86,105.95,5480.0,105.93,105.97,105.86,105.95,5480.0
2019-01-18 11:45:00,105.93,105.94,105.73,105.73,5490.0,105.93,105.94,105.73,105.73,5490.0
2019-01-18 11:50:00,105.7,105.84,105.61,105.77,10982.0,105.7,105.84,105.61,105.77,10982.0
2019-01-18 11:55:00,105.78,105.94,105.78,105.84,3491.0,105.78,105.94,105.78,105.84,3491.0
2019-01-18 12:00:00,105.84,106.41,105.84,106.39,24888.0,105.84,106.41,105.84,106.39,24888.0
2019-01-18 12:05:00,106.41,106.52,106.22,106.44,17586.0,106.41,106.52,106.22,106.44,17586.0
2019-01-18 12:10:00,106.44,106.5,106.37,106.37,4643.0,106.44,106.5,106.37,106.37,4643.0
2019-01-18 12:15:00,106.42,106.48,106.28,106.33,4828.0,106.42,106.48,106.28,106.33,4828.0
2019-01-18 12:20:00,106.36,106.48,106.35,106.48,4600.0,106.36,106.48,106.35,106.48,4600.0
2019-01-18 12:25:00,106.52,106.63,106.46,106.6,5992.0,106.52,106.63,106.46,106.6,5992.0
2019-01-18 12:30:00,106.56,106.64,106.52,106.62,4541.0,106.56,106.64,106.52,106.62,4541.0
2019-01-18 12:35:00,106.58,106.68,106.56,106.62,9255.0,106.58,106.68,106.56,106.62,9255.0
2019-01-18 12:40:00,106.62,106.74,106.62,106.65,5280.0,106.62,106.74,106.62,106.65,5280.0
2019-01-18 12:45:00,106.62,106.62,106.47,106.53,14504.0,106.62,106.62,106.47,106.53,14504.0
2019-01-18 12:50:00,106.47,106.61,106.44,106.61,7030.0,106.47,106.61,106.44,106.61,7030.0
2019-01-18 12:55:00,106.6,106.69,106.47,106.59,4704.0,106.6,106.69,106.47,106.59,4704.0
2019-01-18 13:00:00,106.57,106.64,106.5,106.6,8811.0,106.57,106.64,106.5,106.6,8811.0
2019-01-18 13:05:00,106.55,106.63,106.51,106.63,5332.0,106.55,106.63,106.51,106.63,5332.0
2019-01-18 13:10:00,106.64,106.64,106.44,106.52,9017.0,106.64,106.64,106.44,106.52,9017.0
2019-01-18 13:15:00,106.49,106.49,105.94,106.0,19558.0,106.49,106.49,105.94,106.0,19558.0
2019-01-18 13:20:00,106.04,106.37,105.99,106.28,13362.0,106.04,106.37,105.99,106.28,13362.0
2019-01-18 13:25:00,106.27,106.35,106.06,106.08,7912.0,106.27,106.35,106.06,106.08,7912.0
2019-01-18 13:30:00,106.12,106.12,105.92,106.09,10381.0,106.12,106.12,105.92,106.09,10381.0
2019-01-18 13:35:00,106.1,106.17,106.04,106.16,4835.0,106.1,106.17,106.04,106.16,4835.0
2019-01-18 13:40:00,106.17,106.28,106.16,106.23,3428.0,106.17,106.28,106.16,106.23,3428.0
2019-01-18 13:45:00,106.22,106.26,106.15,106.23,3876.0,106.22,106.26,106.15,106.23,3876.0
2019-01-18 13:50:00,106.2,106.29,106.14,106.26,5536.0,106.2,106.29,106.14,106.26,5536.0
2019-01-18 13:55:00,106.23,106.29,106.21,106.26,4501.0,106.23,106.29,106.21,106.26,4501.0
2019-01-18 14:00:00,106.2,106.21,106.03,106.04,3950.0,106.2,106.21,106.03,106.04,3950.0
2019-01-18 14:05:00,106.04,106.1,105.95,106.09,6165.0,106.04,106.1,105.95,106.09,6165.0
2019-01-18 14:10:00,106.09,106.09,105.83,105.88,3550.0,106.09,106.09,105.83,105.88,3550.0
2019-01-18 14:15:00,105.91,106.17,105.91,106.11,14019.0,105.91,106.17,105.91,106.11,14019.0
2019-01-18 14:20:00,106.1,106.13,106.07,106.13,3250.0,106.1,106.13,106.07,106.13,3250.0
2019-01-18 14:25:00,106.09,106.12,105.87,105.88,9825.0,106.09,106.12,105.87,105.88,9825.0
2019-01-18 14:30:00,105.83,105.96,105.8,105.86,11161.0,105.83,105.96,105.8,105.86,11161.0
2019-01-18 14:35:00,105.86,105.94,105.77,105.83,6300.0,105.86,105.94,105.77,105.83,6300.0
2019-01-18 14:40:00,105.81,105.94,105.73,105.85,7828.0,105.81,105.94,105.73,105.85,7828.0
2019-01-18 14:45:00,105.84,105.93,105.73,105.75,24453.0,105.84,105.93,105.73,105.75,24453.0
2019-01-18 14:50:00,105.8,105.8,105.42,105.5,26268.0,105.8,105.8,105.42,105.5,26268.0
2019-01-18 14:55:00,105.53,106.04,105.52,106.04,13022.0,105.53,106.04,105.52,106.04,13022.0
2019-01-18 15:00:00,106.03,106.03,105.92,106.01,8578.0,106.03,106.03,105.92,106.01,8578.0
2019-01-18 15:05:00,106.02,106.14,105.97,106.04,9955.0,106.02,106.14,105.97,106.04,9955.0
2019-01-18 15:10:00,106.03,106.09,105.95,106.05,6401.0,106.03,106.09,105.95,106.05,6401.0
2019-01-18 15:15:00,106.04,106.12,105.97,106.07,8031.0,106.04,106.12,105.97,106.07,8031.0
2019-01-18 15:20:00,106.01,106.05,105.89,105.97,7446.0,106.01,106.05,105.89,105.97,7446.0
2019-01-18 15:25:00,105.97,106.04,105.95,106.02,5599.0,105.97,106.04,105.95,106.02,5599.0
2019-01-18 15:30:00,106.02,106.07,105.88,105.91,12300.0,106.02,106.07,105.88,105.91,12300.0
2019-01-18 15:35:00,105.9,106.07,105.89,106.05,12829.0,105.9,106.07,105.89,106.05,12829.0
2019-01-18 15:40:00,106.08,106.14,106.0,106.04,30631.0,106.08,106.14,106.0,106.04,30631.0
2019-01-18 15:45:00,106.01,106.13,105.92,105.97,20236.0,106.01,106.13,105.92,105.97,20236.0
2019-01-18 15:50:00,105.98,105.98,105.75,105.79,31820.0,105.98,105.98,105.75,105.79,31820.0
2019-01-18 15:55:00,105.8,106.1,105.79,106.02,66994.0,105.8,106.1,105.79,106.02,66994.0
2019-01-22 09:30:00,105.75,106.44,105.49,106.09,50276.0,105.75,106.44,105.49,106.09,50276.0
2019-01-22 09:35:00,105.93,106.48,105.52,106.48,31903.0,105.93,106.48,105.52,106.48,31903.0
2019-01-22 09:40:00,106.49,106.49,105.36,105.36,10655.0,106.49,106.49,105.36,105.36,10655.0
2019-01-22 09:45:00,105.51,105.57,104.8,105.57,15777.0,105.51,105.57,104.8,105.57,15777.0
2019-01-22 09:50:00,105.48,105.87,105.18,105.66,26782.0,105.48,105.87,105.18,105.66,26782.0
2019-01-22 09:55:00,105.97,106.07,105.36,105.36,21684.0,105.97,106.07,105.36,105.36,21684.0
2019-01-22 10:00:00,105.35,105.75,105.34,105.61,31139.0,105.35,105.75,105.34,105.61,31139.0
2019-01-22 10:05:00,105.62,105.63,104.93,105.5,19101.0,105.62,105.63,104.93,105.5,19101.0
2019-01-22 10:10:00,105.58,105.65,105.23,105.49,14746.0,105.58,105.65,105.23,105.49,14746.0
2019-01-22 10:15:00,105.42,105.71,105.25,105.49,24314.0,105.42,105.71,105.25,105.49,24314.0
2019-01-22 10:20:00,105.5,106.12,105.5,105.84,11362.0,105.5,106.12,105.5,105.84,11362.0
2019-01-22 10:25:00,106.09,106.09,105.67,105.87,11911.0,106.09,106.09,105.67,105.87,11911.0
2019-01-22 10:30:00,105.89,106.01,105.76,105.89,4000.0,105.89,106.01,105.76,105.89,4000.0
2019-01-22 10:35:00,105.83,106.33,105.83,105.88,13520.0,105.83,106.33,105.83,105.88,13520.0
2019-01-22 10:40:00,106.02,106.03,105.75,105.96,14524.0,106.02,106.03,105.75,105.96,14524.0
2019-01-22 10:45:00,105.97,106.13,105.81,105.94,11000.0,105.97,106.13,105.81,105.94,11000.0
2019-01-22 10:50:00,105.93,106.25,105.93,106.03,8393.0,105.93,106.25,105.93,106.03,8393.0
2019-01-22 10:55:00,106.09,106.09,105.85,105.89,5453.0,106.09,106.09,105.85,105.89,5453.0
2019-01-22 11:00:00,106.0,106.01,105.56,105.74,2520.0,106.0,106.01,105.56,105.74,2520.0
2019-01-22 11:05:00,105.74,105.8,105.57,105.59,2891.0,105.74,105.8,105.57,105.59,2891.0
2019-01-22 11:10:00,105.54,105.65,105.36,105.45,19414.0,105.54,105.65,105.36,105.45,19414.0
2019-01-22 11:15:00,105.45,105.64,105.34,105.43,7851.0,105.45,105.64,105.34,105.43,7851.0
2019-01-22 11:20:00,105.46,105.91,105.46,105.68,6303.0,105.46,105.91,105.46,105.68,6303.0
2019-01-22 11:25:00,105.72,105.72,105.38,105.39,2469.0,105.72,105.72,105.38,105.39,2469.0
2019-01-22 11:30:00,105.41,105.59,105.32,105.49,6010.0,105.41,105.59,105.32,105.49,6010.0
2019-01-22 11:35:00,105.61,105.61,105.46,105.48,2437.0,105.61,105.61,105.46,105.48,2437.0
2019-01-22 11:40:00,105.3,105.46,105.2,105.38,11261.0,105.3,105.46,105.2,105.38,11261.0
2019-01-22 11:45:00,105.37,105.56,105.32,105.4,5144.0,105.37,105.56,105.32,105.4,5144.0
2019-01-22 11:50:00,105.3,105.35,105.21,105.21,2445.0,105.3,105.35,105.21,105.21,2445.0
2019-01-22 11:55:00,105.21,105.25,105.11,105.12,5200.0,105.21,105.25,105.11,105.12,5200.0
2019-01-22 12:00:00,105.24,105.29,105.0,105.1,7132.0,105.24,105.29,105.0,105.1,7132.0
2019-01-22 12:05:00,105.1,105.3,105.05,105.18,2131.0,105.1,105.3,105.05,105.18,2131.0
2019-01-22 12:10:00,105.2,105.21,105.08,105.1,1850.0,105.2,105.21,105.08,105.1,1850.0
2019-01-22 12:15:00,105.11,105.2,105.09,105.09,3469.0,105.11,105.2,105.09,105.09,3469.0
2019-01-22 12:20:00,105.19,105.22,104.9,104.91,5767.0,105.19,105.22,104.9,104.91,5767.0
2019-01-22 12:25:00,104.89,105.12,104.8,105.0,10787.0,104.89,105.12,104.8,105.0,10787.0
2019-01-22 12:30:00,104.95,105.0,104.75,104.82,6727.0,104.95,105.0,104.75,104.82,6727.0
2019-01-22 12:35:00,104.75,105.03,104.73,105.03,5202.0,104.75,105.03,104.73,105.03,5202.0
2019-01-22 12:40:00,104.95,105.2,104.95,105.17,8713.0,104.95,105.2,104.95,105.17,8713.0
2019-01-22 12:45:00,105.12,105.16,105.01,105.09,5900.0,105.12,105.16,105.01,105.09,5900.0
2019-01-22 12:50:00,105.14,105.37,105.05,105.35,5737.0,105.14,105.37,105.05,105.35,5737.0
2019-01-22 12:55:00,105.31,105.31,105.06,105.13,7479.0,105.31,105.31,105.06,105.13,7479.0
2019-01-22 13:00:00,105.1,105.11,104.75,104.82,7594.0,105.1,105.11,104.75,104.82,7594.0
2019-01-22 13:05:00,104.8,104.86,104.74,104.78,3163.0,104.8,104.86,104.74,104.78,3163.0
2019-01-22 13:10:00,104.73,104.73,104.47,104.6,8672.0,104.73,104.73,104.47,104.6,8672.0
2019-01-22 13:15:00,104.65,104.69,104.26,104.35,12293.0,104.65,104.69,104.26,104.35,12293.0
2019-01-22 13:20:00,104.32,104.65,104.32,104.51,25854.0,104.32,104.65,104.32,104.51,25854.0
2019-01-22 13:25:00,104.62,104.73,104.54,104.69,10570.0,104.62,104.73,104.54,104.69,10570.0
2019-01-22 13:30:00,104.56,104.6,104.28,104.37,23992.0,104.56,104.6,104.28,104.37,23992.0
2019-01-22 13:35:00,104.4,104.73,104.4,104.7,5996.0,104.4,104.73,104.4,104.7,5996.0
2019-01-22 13:40:00,104.66,104.74,104.54,104.59,5688.0,104.66,104.74,104.54,104.59,5688.0
2019-01-22 13:45:00,104.69,104.76,104.5,104.68,3711.0,104.69,104.76,104.5,104.68,3711.0
2019-01-22 13:50:00,104.68,104.71,104.28,104.39,14026.0,104.68,104.71,104.28,104.39,14026.0
2019-01-22 13:55:00,104.39,104.42,104.21,104.42,11680.0,104.39,104.42,104.21,104.42,11680.0
2019-01-22 14:00:00,104.34,104.37,104.2,104.24,9223.0,104.34,104.37,104.2,104.24,9223.0
2019-01-22 14:05:00,104.28,104.38,104.09,104.13,5655.0,104.28,104.38,104.09,104.13,5655.0
2019-01-22 14:10:00,104.1,104.33,104.09,104.22,8100.0,104.1,104.33,104.09,104.22,8100.0
2019-01-22 14:15:00,104.21,104.3,104.13,104.2,6602.0,104.21,104.3,104.13,104.2,6602.0
2019-01-22 14:20:00,104.12,104.22,103.62,103.65,31175.0,104.12,104.22,103.62,103.65,31175.0
2019-01-22 14:25:00,103.78,103.78,103.15,103.21,17866.0,103.78,103.78,103.15,103.21,17866.0
2019-01-22 14:30:00,103.32,103.46,103.27,103.45,11145.0,103.32,103.46,103.27,103.45,11145.0
2019-01-22 14:35:00,103.39,103.59,103.26,103.39,9955.0,103.39,103.59,103.26,103.39,9955.0
2019-01-22 14:40:00,103.42,103.62,103.09,103.09,17955.0,103.42,103.62,103.09,103.09,17955.0
2019-01-22 14:45:00,103.09,103.28,102.74,102.77,36586.0,103.09,103.28,102.74,102.77,36586.0
2019-01-22 14:50:00,102.77,103.01,102.55,102.87,27960.0,102.77,103.01,102.55,102.87,27960.0
2019-01-22 14:55:00,102.91,103.05,102.75,103.02,20000.0,102.91,103.05,102.75,103.02,20000.0
2019-01-22 15:00:00,103.04,103.08,102.71,102.71,18441.0,103.04,103.08,102.71,102.71,18441.0
2019-01-22 15:05:00,102.75,102.76,102.55,102.62,16260.0,102.75,102.76,102.55,102.62,16260.0
2019-01-22 15:10:00,102.65,102.82,102.58,102.77,18996.0,102.65,102.82,102.58,102.77,18996.0
2019-01-22 15:15:00,102.78,102.91,102.63,102.78,14929.0,102.78,102.91,102.63,102.78,14929.0
2019-01-22 15:20:00,102.85,103.06,102.8,102.88,28337.0,102.85,103.06,102.8,102.88,28337.0
2019-01-22 15:25:00,102.89,103.0,102.81,103.0,15028.0,102.89,103.0,102.81,103.0,15028.0
2019-01-22 15:30:00,103.0,103.0,102.68,102.68,22775.0,103.0,103.0,102.68,102.68,22775.0
2019-01-22 15:35:00,102.67,103.2,102.58,103.2,29879.0,102.67,103.2,102.58,103.2,29879.0
2019-01-22 15:40:00,103.2,103.47,103.06,103.06,22843.0,103.2,103.47,103.06,103.06,22843.0
2019-01-22 15:45:00,103.08,103.17,102.96,103.04,31673.0,103.08,103.17,102.96,103.04,31673.0
2019-01-22 15:50:00,103.07,103.14,102.92,102.98,41082.0,103.07,103.14,102.92,102.98,41082.0
2019-01-22 15:55:00,103.0,103.12,102.77,103.1,88549.0,103.0,103.12,102.77,103.1,88549.0
2019-01-23 09:30:00,104.12,104.32,103.59,104.3,20265.0,104.12,104.32,103.59,104.3,20265.0
2019-01-23 09:35:00,104.23,104.84,104.11,104.31,6297.0,104.23,104.84,104.11,104.31,6297.0
2019-01-23 09:40:00,104.42,104.51,104.13,104.38,9669.0,104.42,104.51,104.13,104.38,9669.0
2019-01-23 09:45:00,104.38,104.64,104.08,104.42,20891.0,104.38,104.64,104.08,104.42,20891.0
2019-01-23 09:50:00,104.35,104.41,104.01,104.01,14735.0,104.35,104.41,104.01,104.01,14735.0
2019-01-23 09:55:00,104.07,104.8,104.07,104.67,19264.0,104.07,104.8,104.07,104.67,19264.0
2019-01-23 10:00:00,104.67,105.0,104.54,104.88,6489.0,104.67,105.0,104.54,104.88,6489.0
2019-01-23 10:05:00,104.73,104.75,104.35,104.59,9610.0,104.73,104.75,104.35,104.59,9610.0
2019-01-23 10:10:00,104.56,104.69,104.32,104.47,10778.0,104.56,104.69,104.32,104.47,10778.0
2019-01-23 10:15:00,104.51,104.6,104.34,104.53,2625.0,104.51,104.6,104.34,104.53,2625.0
2019-01-23 10:20:00,104.44,104.52,104.11,104.34,9492.0,104.44,104.52,104.11,104.34,9492.0
2019-01-23 10:25:00,104.18,104.33,103.9,103.93,7050.0,104.18,104.33,103.9,103.93,7050.0
2019-01-23 10:30:00,103.95,104.21,103.77,104.07,5721.0,103.95,104.21,103.77,104.07,5721.0
2019-01-23 10:35:00,104.01,104.13,103.92,103.92,4592.0,104.01,104.13,103.92,103.92,4592.0
2019-01-23 10:40:00,103.92,103.94,103.68,103.69,4558.0,103.92,103.94,103.68,103.69,4558.0
2019-01-23 10:45:00,103.67,103.67,103.34,103.53,6797.0,103.67,103.67,103.34,103.53,6797.0
2019-01-23 10:50:00,103.45,103.6,103.25,103.35,5112.0,103.45,103.6,103.25,103.35,5112.0
2019-01-23 10:55:00,103.34,103.44,103.17,103.36,3400.0,103.34,103.44,103.17,103.36,3400.0
2019-01-23 11:00:00,103.36,103.53,103.27,103.43,3579.0,103.36,103.53,103.27,103.43,3579.0
2019-01-23 11:05:00,103.43,103.47,103.27,103.42,2900.0,103.43,103.47,103.27,103.42,2900.0
2019-01-23 11:10:00,103.44,103.51,103.34,103.48,3726.0,103.44,103.51,103.34,103.48,3726.0
2019-01-23 11:15:00,103.42,103.6,103.25,103.26,4516.0,103.42,103.6,103.25,103.26,4516.0
2019-01-23 11:20:00,103.31,103.37,103.06,103.06,3052.0,103.31,103.37,103.06,103.06,3052.0
2019-01-23 11:25:00,103.23,103.3,103.09,103.23,3832.0,103.23,103.3,103.09,103.23,3832.0
2019-01-23 11:30:00,103.22,103.52,103.17,103.52,2233.0,103.22,103.52,103.17,103.52,2233.0
2019-01-23 11:35:00,103.45,103.7,103.45,103.62,2400.0,103.45,103.7,103.45,103.62,2400.0
2019-01-23 11:40:00,103.64,103.64,103.18,103.36,4197.0,103.64,103.64,103.18,103.36,4197.0
2019-01-23 11:45:00,103.25,103.37,103.09,103.13,3616.0,103.25,103.37,103.09,103.13,3616.0
2019-01-23 11:50:00,103.09,103.28,102.7,103.0,6600.0,103.09,103.28,102.7,103.0,6600.0
2019-01-23 11:55:00,102.89,103.04,102.78,102.9,6600.0,102.89,103.04,102.78,102.9,6600.0
2019-01-23 12:00:00,102.96,103.34,102.96,103.19,6617.0,102.96,103.34,102.96,103.19,6617.0
2019-01-23 12:05:00,103.09,103.3,102.96,103.1,3225.0,103.09,103.3,102.96,103.1,3225.0
2019-01-23 12:10:00,103.19,103.23,103.03,103.13,4104.0,103.19,103.23,103.03,103.13,4104.0
2019-01-23 12:15:00,103.01,103.05,102.89,103.05,1740.0,103.01,103.05,102.89,103.05,1740.0
2019-01-23 12:20:00,102.91,103.0,102.87,102.9,2230.0,102.91,103.0,102.87,102.9,2230.0
2019-01-23 12:25:00,103.08,103.17,103.0,103.09,3184.0,103.08,103.17,103.0,103.09,3184.0
2019-01-23 12:30:00,103.06,103.33,103.0,103.2,8890.0,103.06,103.33,103.0,103.2,8890.0
2019-01-23 12:35:00,103.31,103.32,103.2,103.24,1000.0,103.31,103.32,103.2,103.24,1000.0
2019-01-23 12:40:00,103.31,103.51,103.08,103.39,3590.0,103.31,103.51,103.08,103.39,3590.0
2019-01-23 12:45:00,103.54,103.63,103.4,103.62,2588.0,103.54,103.63,103.4,103.62,2588.0
2019-01-23 12:50:00,103.55,103.69,103.54,103.63,2330.0,103.55,103.69,103.54,103.63,2330.0
2019-01-23 12:55:00,103.58,103.66,103.53,103.66,3749.0,103.58,103.66,103.53,103.66,3749.0
2019-01-23 13:00:00,103.52,103.66,103.49,103.52,5175.0,103.52,103.66,103.49,103.52,5175.0
2019-01-23 13:05:00,103.52,103.94,103.44,103.93,5913.0,103.52,103.94,103.44,103.93,5913.0
2019-01-23 13:10:00,103.94,103.97,103.84,103.93,2750.0,103.94,103.97,103.84,103.93,2750.0
2019-01-23 13:15:00,103.97,104.11,103.93,104.08,9416.0,103.97,104.11,103.93,104.08,9416.0
2019-01-23 13:20:00,104.09,104.12,103.96,104.09,5950.0,104.09,104.12,103.96,104.09,5950.0
2019-01-23 13:25:00,104.12,104.13,103.85,103.97,7200.0,104.12,104.13,103.85,103.97,7200.0
2019-01-23 13:30:00,103.92,104.08,103.9,103.99,17608.0,103.92,104.08,103.9,103.99,17608.0
2019-01-23 13:35:00,103.92,104.11,103.92,103.99,2849.0,103.92,104.11,103.92,103.99,2849.0
2019-01-23 13:40:00,103.98,104.03,103.84,103.93,4425.0,103.98,104.03,103.84,103.93,4425.0
2019-01-23 13:45:00,104.0,104.09,104.0,104.03,1510.0,104.0,104.09,104.0,104.03,1510.0
2019-01-23 13:50:00,103.99,104.08,103.95,103.96,1300.0,103.99,104.08,103.95,103.96,1300.0
2019-01-23 13:55:00,104.04,104.04,103.88,103.92,2962.0,104.04,104.04,103.88,103.92,2962.0
2019-01-23 14:00:00,104.02,104.15,104.02,104.15,2500.0,104.02,104.15,104.02,104.15,2500.0
2019-01-23 14:05:00,104.19,104.21,104.04,104.04,5039.0,104.19,104.21,104.04,104.04,5039.0
2019-01-23 14:10:00,104.07,104.09,103.96,103.97,4678.0,104.07,104.09,103.96,103.97,4678.0
2019-01-23 14:15:00,103.96,104.02,103.77,103.77,3797.0,103.96,104.02,103.77,103.77,3797.0
2019-01-23 14:20:00,103.82,103.91,103.77,103.91,2303.0,103.82,103.91,103.77,103.91,2303.0
2019-01-23 14:25:00,103.86,103.92,103.73,103.73,2700.0,103.86,103.92,103.73,103.73,2700.0
2019-01-23 14:30:00,103.84,103.86,103.7,103.71,2504.0,103.84,103.86,103.7,103.71,2504.0
2019-01-23 14:35:00,103.85,103.89,103.6,103.72,6704.0,103.85,103.89,103.6,103.72,6704.0
2019-01-23 14:40:00,103.7,103.71,103.46,103.46,2531.0,103.7,103.71,103.46,103.46,2531.0
2019-01-23 14:45:00,103.44,103.63,103.3,103.63,2993.0,103.44,103.63,103.3,103.63,2993.0
2019-01-23 14:50:00,103.59,103.75,103.52,103.63,4330.0,103.59,103.75,103.52,103.63,4330.0
2019-01-23 14:55:00,103.63,103.82,103.62,103.7,6490.0,103.63,103.82,103.62,103.7,6490.0
2019-01-23 15:00:00,103.67,103.81,103.57,103.58,6200.0,103.67,103.81,103.57,103.58,6200.0
2019-01-23 15:05:00,103.65,103.65,103.38,103.48,1100.0,103.65,103.65,103.38,103.48,1100.0
2019-01-23 15:10:00,103.42,103.68,103.42,103.6,1500.0,103.42,103.68,103.42,103.6,1500.0
2019-01-23 15:15:00,103.66,103.89,103.66,103.89,4700.0,103.66,103.89,103.66,103.89,4700.0
2019-01-23 15:20:00,103.81,103.84,103.67,103.67,7094.0,103.81,103.84,103.67,103.67,7094.0
2019-01-23 15:25:00,103.73,103.78,103.63,103.69,4750.0,103.73,103.78,103.63,103.69,4750.0
2019-01-23 15:30:00,103.77,103.78,103.62,103.7,9996.0,103.77,103.78,103.62,103.7,9996.0
2019-01-23 15:35:00,103.71,103.73,103.62,103.66,8735.0,103.71,103.73,103.62,103.66,8735.0
2019-01-23 15:40:00,103.7,103.74,103.63,103.66,3406.0,103.7,103.74,103.63,103.66,3406.0
2019-01-23 15:45:00,103.68,103.76,103.65,103.74,12017.0,103.68,103.76,103.65,103.74,12017.0
2019-01-23 15:50:00,103.72,103.75,103.6,103.69,9387.0,103.72,103.75,103.6,103.69,9387.0
2019-01-23 15:55:00,103.68,103.76,103.63,103.69,22666.0,103.68,103.76,103.63,103.69,22666.0
2019-01-24 09:30:00,104.02,104.29,103.95,104.02,13686.0,104.02,104.29,103.95,104.02,13686.0
2019-01-24 09:35:00,104.01,104.51,103.96,104.47,6056.0,104.01,104.51,103.96,104.47,6056.0
2019-01-24 09:40:00,104.4,104.57,104.13,104.2,9184.0,104.4,104.57,104.13,104.2,9184.0
2019-01-24 09:45:00,104.55,104.66,104.24,104.43,7681.0,104.55,104.66,104.24,104.43,7681.0
2019-01-24 09:50:00,104.56,104.76,104.36,104.65,4575.0,104.56,104.76,104.36,104.65,4575.0
2019-01-24 09:55:00,104.75,104.93,104.33,104.33,13591.0,104.75,104.93,104.33,104.33,13591.0
2019-01-24 10:00:00,104.27,104.38,104.13,104.37,10347.0,104.27,104.38,104.13,104.37,10347.0
2019-01-24 10:05:00,104.36,104.5,104.13,104.31,15337.0,104.36,104.5,104.13,104.31,15337.0
2019-01-24 10:10:00,104.15,104.35,103.99,104.35,7251.0,104.15,104.35,103.99,104.35,7251.0
2019-01-24 10:15:00,104.41,104.62,104.25,104.37,2300.0,104.41,104.62,104.25,104.37,2300.0
2019-01-24 10:20:00,104.37,104.45,104.26,104.45,3950.0,104.37,104.45,104.26,104.45,3950.0
2019-01-24 10:25:00,104.45,104.55,104.37,104.54,8504.0,104.45,104.55,104.37,104.54,8504.0
2019-01-24 10:30:00,104.58,104.8,104.58,104.66,14696.0,104.58,104.8,104.58,104.66,14696.0
2019-01-24 10:35:00,104.7,104.7,104.34,104.53,3185.0,104.7,104.7,104.34,104.53,3185.0
2019-01-24 10:40:00,104.53,104.54,104.31,104.52,3316.0,104.53,104.54,104.31,104.52,3316.0
2019-01-24 10:45:00,104.44,104.52,104.11,104.14,4750.0,104.44,104.52,104.11,104.14,4750.0
2019-01-24 10:50:00,104.14,104.15,103.99,104.0,1660.0,104.14,104.15,103.99,104.0,1660.0
2019-01-24 10:55:00,104.0,104.11,103.96,104.01,4001.0,104.0,104.11,103.96,104.01,4001.0
2019-01-24 11:00:00,104.08,104.25,104.02,104.24,3267.0,104.08,104.25,104.02,104.24,3267.0
2019-01-24 11:05:00,104.29,104.29,104.11,104.13,2741.0,104.29,104.29,104.11,104.13,2741.0
2019-01-24 11:10:00,104.13,104.25,103.82,104.03,5869.0,104.13,104.25,103.82,104.03,5869.0
2019-01-24 11:15:00,104.06,104.1,103.95,103.98,5000.0,104.06,104.1,103.95,103.98,5000.0
2019-01-24 11:20:00,103.97,104.29,103.89,104.29,4193.0,103.97,104.29,103.89,104.29,4193.0
2019-01-24 11:25:00,104.2,104.47,104.12,104.4,3710.0,104.2,104.47,104.12,104.4,3710.0
2019-01-24 11:30:00,104.48,104.48,104.32,104.4,5700.0,104.48,104.48,104.32,104.4,5700.0
2019-01-24 11:35:00,104.4,104.75,104.4,104.75,3306.0,104.4,104.75,104.4,104.75,3306.0
2019-01-24 11:40:00,104.7,104.75,104.64,104.68,10214.0,104.7,104.75,104.64,104.68,10214.0
2019-01-24 11:45:00,104.75,104.83,104.66,104.81,13460.0,104.75,104.83,104.66,104.81,13460.0
2019-01-24 11:50:00,104.76,104.84,104.7,104.8,14032.0,104.76,104.84,104.7,104.8,14032.0
2019-01-24 11:55:00,104.9,104.95,104.75,104.94,4621.0,104.9,104.95,104.75,104.94,4621.0
2019-01-24 12:00:00,104.94,104.98,104.87,104.89,6369.0,104.94,104.98,104.87,104.89,6369.0
2019-01-24 12:05:00,104.89,105.01,104.81,105.0,5200.0,104.89,105.01,104.81,105.0,5200.0
2019-01-24 12:10:00,104.97,105.04,104.87,105.04,5266.0,104.97,105.04,104.87,105.04,5266.0
2019-01-24 12:15:00,105.04,105.1,104.95,104.98,7201.0,105.04,105.1,104.95,104.98,7201.0
2019-01-24 12:20:00,105.0,105.0,104.87,104.98,2631.0,105.0,105.0,104.87,104.98,2631.0
2019-01-24 12:25:00,105.0,105.07,104.9,104.97,3800.0,105.0,105.07,104.9,104.97,3800.0
2019-01-24 12:30:00,104.91,105.0,104.9,104.94,2887.0,104.91,105.0,104.9,104.94,2887.0
2019-01-24 12:35:00,104.87,104.9,104.73,104.84,2900.0,104.87,104.9,104.73,104.84,2900.0
2019-01-24 12:40:00,104.85,104.92,104.78,104.92,4098.0,104.85,104.92,104.78,104.92,4098.0
2019-01-24 12:45:00,104.97,105.05,104.9,105.04,3518.0,104.97,105.05,104.9,105.04,3518.0
2019-01-24 12:50:00,105.02,105.02,104.72,104.91,3607.0,105.02,105.02,104.72,104.91,3607.0
2019-01-24 12:55:00,104.95,104.97,104.86,104.89,2128.0,104.95,104.97,104.86,104.89,2128.0
2019-01-24 13:00:00,104.87,104.99,104.87,104.93,3478.0,104.87,104.99,104.87,104.93,3478.0
2019-01-24 13:05:00,105.0,105.0,104.92,104.97,2563.0,105.0,105.0,104.92,104.97,2563.0
2019-01-24 13:10:00,104.94,104.95,104.66,104.67,7131.0,104.94,104.95,104.66,104.67,7131.0
2019-01-24 13:15:00,104.7,104.79,104.53,104.79,5538.0,104.7,104.79,104.53,104.79,5538.0
2019-01-24 13:20:00,104.8,104.85,104.7,104.74,2624.0,104.8,104.85,104.7,104.74,2624.0
2019-01-24 13:25:00,104.7,104.79,104.64,104.68,3652.0,104.7,104.79,104.64,104.68,3652.0
2019-01-24 13:30:00,104.75,104.87,104.71,104.86,1565.0,104.75,104.87,104.71,104.86,1565.0
2019-01-24 13:35:00,104.94,104.94,104.86,104.87,1863.0,104.94,104.94,104.86,104.87,1863.0
2019-01-24 13:40:00,104.96,104.96,104.85,104.87,2910.0,104.96,104.96,104.85,104.87,2910.0
2019-01-24 13:45:00,104.92,105.1,104.91,105.1,5325.0,104.92,105.1,104.91,105.1,5325.0
2019-01-24 13:50:00,105.11,105.2,105.11,105.17,2589.0,105.11,105.2,105.11,105.17,2589.0
2019-01-24 13:55:00,105.17,105.26,105.13,105.24,6715.0,105.17,105.26,105.13,105.24,6715.0
2019-01-24 14:00:00,105.25,105.26,105.04,105.11,6444.0,105.25,105.26,105.04,105.11,6444.0
2019-01-24 14:05:00,105.13,105.32,105.13,105.16,5479.0,105.13,105.32,105.13,105.16,5479.0
2019-01-24 14:10:00,105.23,105.27,105.11,105.27,2792.0,105.23,105.27,105.11,105.27,2792.0
2019-01-24 14:15:00,105.22,105.25,105.08,105.08,4947.0,105.22,105.25,105.08,105.08,4947.0
2019-01-24 14:20:00,105.16,105.3,105.16,105.22,4420.0,105.16,105.3,105.16,105.22,4420.0
2019-01-24 14:25:00,105.24,105.36,105.24,105.34,2000.0,105.24,105.36,105.24,105.34,2000.0
2019-01-24 14:30:00,105.32,105.43,105.27,105.43,4528.0,105.32,105.43,105.27,105.43,4528.0
2019-01-24 14:35:00,105.4,105.5,105.35,105.44,3910.0,105.4,105.5,105.35,105.44,3910.0
2019-01-24 14:40:00,105.4,105.44,105.32,105.32,4577.0,105.4,105.44,105.32,105.32,4577.0
2019-01-24 14:45:00,105.36,105.46,105.28,105.36,3529.0,105.36,105.46,105.28,105.36,3529.0
2019-01-24 14:50:00,105.35,105.39,105.24,105.35,4658.0,105.35,105.39,105.24,105.35,4658.0
2019-01-24 14:55:00,105.31,105.37,105.26,105.36,4788.0,105.31,105.37,105.26,105.36,4788.0
2019-01-24 15:00:00,105.36,105.36,105.3,105.32,7198.0,105.36,105.36,105.3,105.32,7198.0
2019-01-24 15:05:00,105.34,105.45,105.34,105.38,7182.0,105.34,105.45,105.34,105.38,7182.0
2019-01-24 15:10:00,105.36,105.51,105.34,105.48,11196.0,105.36,105.51,105.34,105.48,11196.0
2019-01-24 15:15:00,105.51,105.54,105.41,105.42,6585.0,105.51,105.54,105.41,105.42,6585.0
2019-01-24 15:20:00,105.46,105.48,105.28,105.3,7362.0,105.46,105.48,105.28,105.3,7362.0
2019-01-24 15:25:00,105.28,105.31,105.13,105.28,7645.0,105.28,105.31,105.13,105.28,7645.0
2019-01-24 15:30:00,105.26,105.41,105.2,105.41,5732.0,105.26,105.41,105.2,105.41,5732.0
2019-01-24 15:35:00,105.43,105.43,105.31,105.32,7969.0,105.43,105.43,105.31,105.32,7969.0
2019-01-24 15:40:00,105.36,105.49,105.35,105.41,10747.0,105.36,105.49,105.35,105.41,10747.0
2019-01-24 15:45:00,105.48,105.53,105.41,105.49,16538.0,105.48,105.53,105.41,105.49,16538.0
2019-01-24 15:50:00,105.49,105.52,105.44,105.44,24836.0,105.49,105.52,105.44,105.44,24836.0
2019-01-24 15:55:00,105.5,105.54,105.3,105.48,46541.0,105.5,105.54,105.3,105.48,46541.0
2019-01-25 09:30:00,106.69,107.0,106.51,106.85,23729.0,106.69,107.0,106.51,106.85,23729.0
2019-01-25 09:35:00,106.95,107.26,106.72,107.26,17677.0,106.95,107.26,106.72,107.26,17677.0
2019-01-25 09:40:00,107.42,107.53,106.83,107.04,12652.0,107.42,107.53,106.83,107.04,12652.0
2019-01-25 09:45:00,106.8,107.18,106.7,106.96,4276.0,106.8,107.18,106.7,106.96,4276.0
2019-01-25 09:50:00,106.96,107.16,106.86,107.11,12196.0,106.96,107.16,106.86,107.11,12196.0
2019-01-25 09:55:00,107.05,107.42,106.87,107.28,14614.0,107.05,107.42,106.87,107.28,14614.0
2019-01-25 10:00:00,107.35,107.39,107.03,107.39,8272.0,107.35,107.39,107.03,107.39,8272.0
2019-01-25 10:05:00,107.39,107.64,107.36,107.59,6906.0,107.39,107.64,107.36,107.59,6906.0
2019-01-25 10:10:00,107.5,107.89,107.39,107.85,20881.0,107.5,107.89,107.39,107.85,20881.0
2019-01-25 10:15:00,107.94,108.06,107.85,107.94,19097.0,107.94,108.06,107.85,107.94,19097.0
2019-01-25 10:20:00,107.93,108.12,107.92,108.03,8739.0,107.93,108.12,107.92,108.03,8739.0
2019-01-25 10:25:00,108.1,108.41,108.01,108.32,33828.0,108.1,108.41,108.01,108.32,33828.0
2019-01-25 10:30:00,108.36,108.41,107.86,108.07,47821.0,108.36,108.41,107.86,108.07,47821.0
2019-01-25 10:35:00,107.98,108.37,107.9,108.25,31470.0,107.98,108.37,107.9,108.25,31470.0
2019-01-25 10:40:00,108.34,108.37,108.03,108.13,15484.0,108.34,108.37,108.03,108.13,15484.0
2019-01-25 10:45:00,108.13,108.18,107.77,108.07,7376.0,108.13,108.18,107.77,108.07,7376.0
2019-01-25 10:50:00,108.08,108.15,107.93,108.09,5156.0,108.08,108.15,107.93,108.09,5156.0
2019-01-25 10:55:00,108.05,108.11,107.98,108.04,8151.0,108.05,108.11,107.98,108.04,8151.0
2019-01-25 11:00:00,108.01,108.26,108.0,108.26,9476.0,108.01,108.26,108.0,108.26,9476.0
2019-01-25 11:05:00,108.31,108.37,108.24,108.26,7069.0,108.31,108.37,108.24,108.26,7069.0
2019-01-25 11:10:00,108.31,108.48,108.28,108.29,13335.0,108.31,108.48,108.28,108.29,13335.0
2019-01-25 11:15:00,108.29,108.29,108.1,108.21,10251.0,108.29,108.29,108.1,108.21,10251.0
2019-01-25 11:20:00,108.22,108.3,108.15,108.24,3916.0,108.22,108.3,108.15,108.24,3916.0
2019-01-25 11:25:00,108.23,108.26,107.77,107.77,11402.0,108.23,108.26,107.77,107.77,11402.0
2019-01-25 11:30:00,107.8,108.05,107.73,108.01,7661.0,107.8,108.05,107.73,108.01,7661.0
2019-01-25 11:35:00,108.01,108.49,107.99,108.37,9585.0,108.01,108.49,107.99,108.37,9585.0
2019-01-25 11:40:00,108.4,108.41,108.33,108.38,4127.0,108.4,108.41,108.33,108.38,4127.0
2019-01-25 11:45:00,108.38,108.38,108.24,108.36,8174.0,108.38,108.38,108.24,108.36,8174.0
2019-01-25 11:50:00,108.28,108.38,108.21,108.28,4494.0,108.28,108.38,108.21,108.28,4494.0
2019-01-25 11:55:00,108.24,108.34,108.13,108.22,6183.0,108.24,108.34,108.13,108.22,6183.0
2019-01-25 12:00:00,108.29,108.29,108.12,108.16,6024.0,108.29,108.29,108.12,108.16,6024.0
2019-01-25 12:05:00,108.18,108.3,108.16,108.3,4951.0,108.18,108.3,108.16,108.3,4951.0
2019-01-25 12:10:00,108.31,108.36,108.24,108.33,3847.0,108.31,108.36,108.24,108.33,3847.0
2019-01-25 12:15:00,108.38,108.38,108.18,108.19,3947.0,108.38,108.38,108.18,108.19,3947.0
2019-01-25 12:20:00,108.26,108.26,108.14,108.2,2000.0,108.26,108.26,108.14,108.2,2000.0
2019-01-25 12:25:00,108.24,108.28,108.18,108.23,3894.0,108.24,108.28,108.18,108.23,3894.0
2019-01-25 12:30:00,108.18,108.2,108.12,108.2,4295.0,108.18,108.2,108.12,108.2,4295.0
2019-01-25 12:35:00,108.27,108.38,108.24,108.38,6817.0,108.27,108.38,108.24,108.38,6817.0
2019-01-25 12:40:00,108.32,108.37,108.3,108.3,8071.0,108.32,108.37,108.3,108.3,8071.0
2019-01-25 12:45:00,108.3,108.35,108.18,108.32,19885.0,108.3,108.35,108.18,108.32,19885.0
2019-01-25 12:50:00,108.26,108.38,108.25,108.38,7644.0,108.26,108.38,108.25,108.38,7644.0
2019-01-25 12:55:00,108.31,108.34,108.25,108.34,4831.0,108.31,108.34,108.25,108.34,4831.0
2019-01-25 13:00:00,108.28,108.4,108.25,108.28,5256.0,108.28,108.4,108.25,108.28,5256.0
2019-01-25 13:05:00,108.25,108.38,108.25,108.37,3100.0,108.25,108.38,108.25,108.37,3100.0
2019-01-25 13:10:00,108.29,108.33,108.21,108.27,5118.0,108.29,108.33,108.21,108.27,5118.0
2019-01-25 13:15:00,108.29,108.31,108.24,108.26,5662.0,108.29,108.31,108.24,108.26,5662.0
2019-01-25 13:20:00,108.25,108.44,108.25,108.41,6614.0,108.25,108.44,108.25,108.41,6614.0
2019-01-25 13:25:00,108.45,108.54,108.45,108.5,5200.0,108.45,108.54,108.45,108.5,5200.0
2019-01-25 13:30:00,108.53,108.61,108.5,108.51,3545.0,108.53,108.61,108.5,108.51,3545.0
2019-01-25 13:35:00,108.52,108.55,108.45,108.52,5196.0,108.52,108.55,108.45,108.52,5196.0
2019-01-25 13:40:00,108.57,108.62,108.52,108.62,4629.0,108.57,108.62,108.52,108.62,4629.0
2019-01-25 13:45:00,108.61,108.81,108.56,108.76,6132.0,108.61,108.81,108.56,108.76,6132.0
2019-01-25 13:50:00,108.76,108.87,108.52,108.74,15347.0,108.76,108.87,108.52,108.74,15347.0
2019-01-25 13:55:00,108.74,108.8,108.62,108.8,5318.0,108.74,108.8,108.62,108.8,5318.0
2019-01-25 14:00:00,108.8,108.8,108.55,108.76,21135.0,108.8,108.8,108.55,108.76,21135.0
2019-01-25 14:05:00,108.73,108.85,108.66,108.79,3819.0,108.73,108.85,108.66,108.79,3819.0
2019-01-25 14:10:00,108.8,108.8,108.61,108.73,3750.0,108.8,108.8,108.61,108.73,3750.0
2019-01-25 14:15:00,108.66,108.85,108.61,108.7,8129.0,108.66,108.85,108.61,108.7,8129.0
2019-01-25 14:20:00,108.73,108.73,108.53,108.66,3033.0,108.73,108.73,108.53,108.66,3033.0
2019-01-25 14:25:00,108.62,108.67,108.55,108.62,13894.0,108.62,108.67,108.55,108.62,13894.0
2019-01-25 14:30:00,108.66,108.83,108.59,108.82,20996.0,108.66,108.83,108.59,108.82,20996.0
2019-01-25 14:35:00,108.8,109.18,108.75,109.18,45029.0,108.8,109.18,108.75,109.18,45029.0
2019-01-25 14:40:00,109.14,109.2,108.96,109.17,21339.0,109.14,109.2,108.96,109.17,21339.0
2019-01-25 14:45:00,109.11,109.19,109.08,109.09,4881.0,109.11,109.19,109.08,109.09,4881.0
2019-01-25 14:50:00,109.09,109.15,109.0,109.08,16250.0,109.09,109.15,109.0,109.08,16250.0
2019-01-25 14:55:00,109.12,109.22,109.09,109.15,6412.0,109.12,109.22,109.09,109.15,6412.0
2019-01-25 15:00:00,109.16,109.16,109.01,109.13,4409.0,109.16,109.16,109.01,109.13,4409.0
2019-01-25 15:05:00,109.13,109.18,109.08,109.08,13872.0,109.13,109.18,109.08,109.08,13872.0
2019-01-25 15:10:00,109.1,109.15,109.03,109.1,10701.0,109.1,109.15,109.03,109.1,10701.0
2019-01-25 15:15:00,109.12,109.4,109.12,109.37,18240.0,109.12,109.4,109.12,109.37,18240.0
2019-01-25 15:20:00,109.39,109.42,109.23,109.28,9810.0,109.39,109.42,109.23,109.28,9810.0
2019-01-25 15:25:00,109.26,109.34,109.2,109.22,13919.0,109.26,109.34,109.2,109.22,13919.0
2019-01-25 15:30:00,109.2,109.27,109.1,109.27,13907.0,109.2,109.27,109.1,109.27,13907.0
2019-01-25 15:35:00,109.27,109.28,109.18,109.22,18500.0,109.27,109.28,109.18,109.22,18500.0
2019-01-25 15:40:00,109.2,109.3,109.2,109.21,24821.0,109.2,109.3,109.2,109.21,24821.0
2019-01-25 15:45:00,109.23,109.29,109.2,109.22,13909.0,109.23,109.29,109.2,109.22,13909.0
2019-01-25 15:50:00,109.2,109.23,109.13,109.14,44617.0,109.2,109.23,109.13,109.14,44617.0
2019-01-25 15:55:00,109.15,109.31,109.02,109.22,49959.0,109.15,109.31,109.02,109.22,49959.0
2019-01-28 09:30:00,108.2,108.44,107.17,107.53,46820.0,108.2,108.44,107.17,107.53,46820.0
2019-01-28 09:35:00,107.67,107.67,107.21,107.35,29197.0,107.67,107.67,107.21,107.35,29197.0
2019-01-28 09:40:00,107.34,107.67,107.22,107.67,32404.0,107.34,107.67,107.22,107.67,32404.0
2019-01-28 09:45:00,107.48,108.01,107.48,107.69,13240.0,107.48,108.01,107.48,107.69,13240.0
2019-01-28 09:50:00,107.46,107.96,107.29,107.63,16370.0,107.46,107.96,107.29,107.63,16370.0
2019-01-28 09:55:00,107.63,108.33,107.55,108.33,12479.0,107.63,108.33,107.55,108.33,12479.0
2019-01-28 10:00:00,108.25,108.26,107.78,107.78,23409.0,108.25,108.26,107.78,107.78,23409.0
2019-01-28 10:05:00,107.87,108.32,107.87,108.25,14340.0,107.87,108.32,107.87,108.25,14340.0
2019-01-28 10:10:00,108.29,108.7,108.28,108.57,13215.0,108.29,108.7,108.28,108.57,13215.0
2019-01-28 10:15:00,108.5,108.73,108.34,108.45,8446.0,108.5,108.73,108.34,108.45,8446.0
2019-01-28 10:20:00,108.45,108.64,108.35,108.63,11569.0,108.45,108.64,108.35,108.63,11569.0
2019-01-28 10:25:00,108.67,109.03,108.67,108.91,7933.0,108.67,109.03,108.67,108.91,7933.0
2019-01-28 10:30:00,108.85,108.97,108.59,108.64,10596.0,108.85,108.97,108.59,108.64,10596.0
2019-01-28 10:35:00,108.58,108.74,108.39,108.42,11547.0,108.58,108.74,108.39,108.42,11547.0
2019-01-28 10:40:00,108.51,108.81,108.51,108.75,5162.0,108.51,108.81,108.51,108.75,5162.0
2019-01-28 10:45:00,108.7,108.75,108.52,108.55,5098.0,108.7,108.75,108.52,108.55,5098.0
2019-01-28 10:50:00,108.52,108.61,108.47,108.55,4513.0,108.52,108.61,108.47,108.55,4513.0
2019-01-28 10:55:00,108.58,108.58,108.21,108.22,10732.0,108.58,108.58,108.21,108.22,10732.0
2019-01-28 11:00:00,108.24,108.38,108.19,108.29,21605.0,108.24,108.38,108.19,108.29,21605.0
2019-01-28 11:05:00,108.29,108.5,108.28,108.44,10325.0,108.29,108.5,108.28,108.44,10325.0
2019-01-28 11:10:00,108.47,108.72,108.43,108.64,7319.0,108.47,108.72,108.43,108.64,7319.0
2019-01-28 11:15:00,108.62,108.63,108.45,108.55,3500.0,108.62,108.63,108.45,108.55,3500.0
2019-01-28 11:20:00,108.51,108.61,108.45,108.5,13076.0,108.51,108.61,108.45,108.5,13076.0
2019-01-28 11:25:00,108.57,108.69,108.51,108.65,5651.0,108.57,108.69,108.51,108.65,5651.0
2019-01-28 11:30:00,108.7,108.76,108.46,108.52,3400.0,108.7,108.76,108.46,108.52,3400.0
2019-01-28 11:35:00,108.47,108.52,108.38,108.44,6468.0,108.47,108.52,108.38,108.44,6468.0
2019-01-28 11:40:00,108.41,108.42,108.22,108.25,6706.0,108.41,108.42,108.22,108.25,6706.0
2019-01-28 11:45:00,108.25,108.25,108.04,108.12,12487.0,108.25,108.25,108.04,108.12,12487.0
2019-01-28 11:50:00,108.04,108.06,107.89,107.9,4740.0,108.04,108.06,107.89,107.9,4740.0
2019-01-28 11:55:00,107.75,107.88,107.63,107.75,10915.0,107.75,107.88,107.63,107.75,10915.0
2019-01-28 12:00:00,107.71,107.83,107.68,107.79,3293.0,107.71,107.83,107.68,107.79,3293.0
2019-01-28 12:05:00,107.86,107.86,107.74,107.83,5100.0,107.86,107.86,107.74,107.83,5100.0
2019-01-28 12:10:00,107.84,107.87,107.78,107.8,4944.0,107.84,107.87,107.78,107.8,4944.0
2019-01-28 12:15:00,107.8,108.02,107.8,107.96,5416.0,107.8,108.02,107.8,107.96,5416.0
2019-01-28 12:20:00,107.96,107.98,107.89,107.97,3074.0,107.96,107.98,107.89,107.97,3074.0
2019-01-28 12:25:00,107.98,108.15,107.95,108.03,8281.0,107.98,108.15,107.95,108.03,8281.0
2019-01-28 12:30:00,108.02,108.06,107.92,108.01,6158.0,108.02,108.06,107.92,108.01,6158.0
2019-01-28 12:35:00,108.01,108.03,107.9,108.03,4695.0,108.01,108.03,107.9,108.03,4695.0
2019-01-28 12:40:00,108.06,108.22,108.02,108.15,4972.0,108.06,108.22,108.02,108.15,4972.0
2019-01-28 12:45:00,108.1,108.17,108.08,108.15,2027.0,108.1,108.17,108.08,108.15,2027.0
2019-01-28 12:50:00,108.17,108.24,108.09,108.14,3953.0,108.17,108.24,108.09,108.14,3953.0
2019-01-28 12:55:00,108.18,108.34,108.17,108.3,8455.0,108.18,108.34,108.17,108.3,8455.0
2019-01-28 13:00:00,108.24,108.27,108.08,108.17,6581.0,108.24,108.27,108.08,108.17,6581.0
2019-01-28 13:05:00,108.18,108.46,108.18,108.36,5273.0,108.18,108.46,108.18,108.36,5273.0
2019-01-28 13:10:00,108.46,108.46,108.37,108.38,5071.0,108.46,108.46,108.37,108.38,5071.0
2019-01-28 13:15:00,108.34,108.37,108.18,108.28,3850.0,108.34,108.37,108.18,108.28,3850.0
2019-01-28 13:20:00,108.3,108.31,108.13,108.14,4273.0,108.3,108.31,108.13,108.14,4273.0
2019-01-28 13:25:00,108.16,108.17,107.97,107.98,7486.0,108.16,108.17,107.97,107.98,7486.0
2019-01-28 13:30:00,107.99,108.1,107.87,108.09,8823.0,107.99,108.1,107.87,108.09,8823.0
2019-01-28 13:35:00,108.1,108.14,108.02,108.09,6381.0,108.1,108.14,108.02,108.09,6381.0
2019-01-28 13:40:00,108.13,108.24,108.08,108.23,4874.0,108.13,108.24,108.08,108.23,4874.0
2019-01-28 13:45:00,108.23,108.31,108.2,108.31,4742.0,108.23,108.31,108.2,108.31,4742.0
2019-01-28 13:50:00,108.31,108.48,108.31,108.32,5985.0,108.31,108.48,108.31,108.32,5985.0
2019-01-28 13:55:00,108.32,108.36,108.07,108.07,8474.0,108.32,108.36,108.07,108.07,8474.0
2019-01-28 14:00:00,108.05,108.12,107.89,107.92,8781.0,108.05,108.12,107.89,107.92,8781.0
2019-01-28 14:05:00,107.92,108.1,107.9,108.07,14344.0,107.92,108.1,107.9,108.07,14344.0
2019-01-28 14:10:00,108.07,108.11,107.9,107.9,4227.0,108.07,108.11,107.9,107.9,4227.0
2019-01-28 14:15:00,107.89,107.92,107.85,107.88,5929.0,107.89,107.92,107.85,107.88,5929.0
2019-01-28 14:20:00,107.85,107.87,107.7,107.73,15680.0,107.85,107.87,107.7,107.73,15680.0
2019-01-28 14:25:00,107.73,107.84,107.7,107.78,26085.0,107.73,107.84,107.7,107.78,26085.0
2019-01-28 14:30:00,107.77,107.79,107.42,107.44,21585.0,107.77,107.79,107.42,107.44,21585.0
2019-01-28 14:35:00,107.48,107.61,107.25,107.41,27477.0,107.48,107.61,107.25,107.41,27477.0
2019-01-28 14:40:00,107.39,107.39,107.02,107.03,12246.0,107.39,107.39,107.02,107.03,12246.0
2019-01-28 14:45:00,107.05,107.11,106.95,107.06,13956.0,107.05,107.11,106.95,107.06,13956.0
2019-01-28 14:50:00,107.11,107.17,106.98,107.03,13298.0,107.11,107.17,106.98,107.03,13298.0
2019-01-28 14:55:00,107.05,107.08,106.85,106.88,7920.0,107.05,107.08,106.85,106.88,7920.0
2019-01-28 15:00:00,106.91,106.96,106.73,106.76,8120.0,106.91,106.96,106.73,106.76,8120.0
2019-01-28 15:05:00,106.75,106.8,106.64,106.71,11920.0,106.75,106.8,106.64,106.71,11920.0
2019-01-28 15:10:00,106.68,106.79,106.64,106.79,7259.0,106.68,106.79,106.64,106.79,7259.0
2019-01-28 15:15:00,106.79,107.05,106.71,107.02,15415.0,106.79,107.05,106.71,107.02,15415.0
2019-01-28 15:20:00,107.01,107.15,107.0,107.13,7540.0,107.01,107.15,107.0,107.13,7540.0
2019-01-28 15:25:00,107.09,107.14,107.05,107.06,9118.0,107.09,107.14,107.05,107.06,9118.0
2019-01-28 15:30:00,107.04,107.11,106.99,107.08,13919.0,107.04,107.11,106.99,107.08,13919.0
2019-01-28 15:35:00,107.08,107.08,106.99,106.99,6941.0,107.08,107.08,106.99,106.99,6941.0
2019-01-28 15:40:00,106.99,107.08,106.99,107.04,17416.0,106.99,107.08,106.99,107.04,17416.0
2019-01-28 15:45:00,107.04,107.18,107.04,107.05,20363.0,107.04,107.18,107.04,107.05,20363.0
2019-01-28 15:50:00,107.06,107.06,106.98,107.03,24679.0,107.06,107.06,106.98,107.03,24679.0
2019-01-28 15:55:00,107.04,107.26,107.03,107.25,52297.0,107.04,107.26,107.03,107.25,52297.0
2019-01-29 09:30:00,107.25,107.54,107.0,107.17,22290.0,107.25,107.54,107.0,107.17,22290.0
2019-01-29 09:35:00,107.0,107.03,106.8,106.83,4228.0,107.0,107.03,106.8,106.83,4228.0
2019-01-29 09:40:00,106.87,106.91,106.5,106.52,6696.0,106.87,106.91,106.5,106.52,6696.0
2019-01-29 09:45:00,106.41,106.67,106.16,106.55,7550.0,106.41,106.67,106.16,106.55,7550.0
2019-01-29 09:50:00,106.36,106.57,106.28,106.45,2820.0,106.36,106.57,106.28,106.45,2820.0
2019-01-29 09:55:00,106.28,106.62,106.26,106.28,10350.0,106.28,106.62,106.26,106.28,10350.0
2019-01-29 10:00:00,106.49,106.82,106.42,106.5,7786.0,106.49,106.82,106.42,106.5,7786.0
2019-01-29 10:05:00,106.49,106.49,106.27,106.29,6638.0,106.49,106.49,106.27,106.29,6638.0
2019-01-29 10:10:00,106.39,106.47,106.25,106.33,17301.0,106.39,106.47,106.25,106.33,17301.0
2019-01-29 10:15:00,106.32,106.46,106.17,106.4,5500.0,106.32,106.46,106.17,106.4,5500.0
2019-01-29 10:20:00,106.41,106.42,106.29,106.31,6000.0,106.41,106.42,106.29,106.31,6000.0
2019-01-29 10:25:00,106.25,106.56,106.19,106.56,7131.0,106.25,106.56,106.19,106.56,7131.0
2019-01-29 10:30:00,106.48,106.56,106.3,106.37,10469.0,106.48,106.56,106.3,106.37,10469.0
2019-01-29 10:35:00,106.34,106.38,106.11,106.23,7177.0,106.34,106.38,106.11,106.23,7177.0
2019-01-29 10:40:00,106.33,106.33,105.92,106.09,9097.0,106.33,106.33,105.92,106.09,9097.0
2019-01-29 10:45:00,106.16,106.18,105.78,105.83,7640.0,106.16,106.18,105.78,105.83,7640.0
2019-01-29 10:50:00,105.78,105.78,105.2,105.36,14459.0,105.78,105.78,105.2,105.36,14459.0
2019-01-29 10:55:00,105.31,105.31,104.84,104.88,38350.0,105.31,105.31,104.84,104.88,38350.0
2019-01-29 11:00:00,104.82,105.21,104.68,105.13,12618.0,104.82,105.21,104.68,105.13,12618.0
2019-01-29 11:05:00,105.07,105.44,104.92,105.34,8263.0,105.07,105.44,104.92,105.34,8263.0
2019-01-29 11:10:00,105.31,105.55,105.28,105.3,15546.0,105.31,105.55,105.28,105.3,15546.0
2019-01-29 11:15:00,105.31,105.38,105.17,105.23,13807.0,105.31,105.38,105.17,105.23,13807.0
2019-01-29 11:20:00,105.23,105.33,105.02,105.2,20807.0,105.23,105.33,105.02,105.2,20807.0
2019-01-29 11:25:00,105.15,105.21,104.88,104.88,17078.0,105.15,105.21,104.88,104.88,17078.0
2019-01-29 11:30:00,104.97,105.18,104.92,105.16,10520.0,104.97,105.18,104.92,105.16,10520.0
2019-01-29 11:35:00,105.2,105.57,105.2,105.57,5136.0,105.2,105.57,105.2,105.57,5136.0
2019-01-29 11:40:00,105.51,105.51,105.18,105.26,8586.0,105.51,105.51,105.18,105.26,8586.0
2019-01-29 11:45:00,105.28,105.28,105.15,105.18,4308.0,105.28,105.28,105.15,105.18,4308.0
2019-01-29 11:50:00,105.22,105.22,105.09,105.1,6914.0,105.22,105.22,105.09,105.1,6914.0
2019-01-29 11:55:00,105.11,105.12,104.95,104.99,5953.0,105.11,105.12,104.95,104.99,5953.0
2019-01-29 12:00:00,105.04,105.13,105.01,105.11,6989.0,105.04,105.13,105.01,105.11,6989.0
2019-01-29 12:05:00,105.12,105.17,105.1,105.11,5467.0,105.12,105.17,105.1,105.11,5467.0
2019-01-29 12:10:00,105.13,105.29,105.05,105.25,6890.0,105.13,105.29,105.05,105.25,6890.0
2019-01-29 12:15:00,105.23,105.35,105.16,105.35,11965.0,105.23,105.35,105.16,105.35,11965.0
2019-01-29 12:20:00,105.37,105.65,105.35,105.64,3380.0,105.37,105.65,105.35,105.64,3380.0
2019-01-29 12:25:00,105.58,105.91,105.56,105.85,7168.0,105.58,105.91,105.56,105.85,7168.0
2019-01-29 12:30:00,105.83,105.84,105.69,105.73,8100.0,105.83,105.84,105.69,105.73,8100.0
2019-01-29 12:35:00,105.75,105.87,105.64,105.87,5300.0,105.75,105.87,105.64,105.87,5300.0
2019-01-29 12:40:00,105.86,105.92,105.69,105.79,7772.0,105.86,105.92,105.69,105.79,7772.0
2019-01-29 12:45:00,105.76,105.89,105.68,105.69,2400.0,105.76,105.89,105.68,105.69,2400.0
2019-01-29 12:50:00,105.73,106.0,105.72,106.0,5145.0,105.73,106.0,105.72,106.0,5145.0
2019-01-29 12:55:00,106.1,106.14,105.87,105.87,4552.0,106.1,106.14,105.87,105.87,4552.0
2019-01-29 13:00:00,105.9,105.9,105.76,105.85,3900.0,105.9,105.9,105.76,105.85,3900.0
2019-01-29 13:05:00,105.78,105.84,105.76,105.79,6841.0,105.78,105.84,105.76,105.79,6841.0
2019-01-29 13:10:00,105.82,105.86,105.72,105.72,10492.0,105.82,105.86,105.72,105.72,10492.0
2019-01-29 13:15:00,105.71,105.8,105.68,105.8,7532.0,105.71,105.8,105.68,105.8,7532.0
2019-01-29 13:20:00,105.75,105.84,105.69,105.84,3491.0,105.75,105.84,105.69,105.84,3491.0
2019-01-29 13:25:00,105.85,105.87,105.77,105.86,2720.0,105.85,105.87,105.77,105.86,2720.0
2019-01-29 13:30:00,105.88,106.0,105.87,105.97,2369.0,105.88,106.0,105.87,105.97,2369.0
2019-01-29 13:35:00,105.95,106.03,105.91,106.03,3705.0,105.95,106.03,105.91,106.03,3705.0
2019-01-29 13:40:00,106.0,106.1,105.92,106.0,25260.0,106.0,106.1,105.92,106.0,25260.0
2019-01-29 13:45:00,106.05,106.05,105.92,105.95,3315.0,106.05,106.05,105.92,105.95,3315.0
2019-01-29 13:50:00,105.97,106.02,105.84,105.84,4000.0,105.97,106.02,105.84,105.84,4000.0
2019-01-29 13:55:00,105.77,105.99,105.75,105.92,5404.0,105.77,105.99,105.75,105.92,5404.0
2019-01-29 14:00:00,105.93,105.97,105.84,105.96,5300.0,105.93,105.97,105.84,105.96,5300.0
2019-01-29 14:05:00,105.92,105.97,105.85,105.97,3001.0,105.92,105.97,105.85,105.97,3001.0
2019-01-29 14:10:00,105.97,105.97,105.81,105.87,4893.0,105.97,105.97,105.81,105.87,4893.0
2019-01-29 14:15:00,105.88,105.88,105.69,105.78,4583.0,105.88,105.88,105.69,105.78,4583.0
2019-01-29 14:20:00,105.78,105.78,105.59,105.63,3400.0,105.78,105.78,105.59,105.63,3400.0
2019-01-29 14:25:00,105.55,105.55,105.32,105.38,5321.0,105.55,105.55,105.32,105.38,5321.0
2019-01-29 14:30:00,105.39,105.42,105.35,105.37,5997.0,105.39,105.42,105.35,105.37,5997.0
2019-01-29 14:35:00,105.34,105.39,105.26,105.33,6058.0,105.34,105.39,105.26,105.33,6058.0
2019-01-29 14:40:00,105.3,105.31,105.15,105.16,5030.0,105.3,105.31,105.15,105.16,5030.0
2019-01-29 14:45:00,105.15,105.2,104.96,105.01,7866.0,105.15,105.2,104.96,105.01,7866.0
2019-01-29 14:50:00,105.05,105.08,104.9,105.06,10005.0,105.05,105.08,104.9,105.06,10005.0
2019-01-29 14:55:00,105.07,105.07,104.87,104.9,8113.0,105.07,105.07,104.87,104.9,8113.0
2019-01-29 15:00:00,104.89,105.05,104.85,104.91,10445.0,104.89,105.05,104.85,104.91,10445.0
2019-01-29 15:05:00,104.87,104.94,104.85,104.94,3925.0,104.87,104.94,104.85,104.94,3925.0
2019-01-29 15:10:00,104.94,104.95,104.85,104.91,7888.0,104.94,104.95,104.85,104.91,7888.0
2019-01-29 15:15:00,104.91,105.0,104.91,104.98,5204.0,104.91,105.0,104.91,104.98,5204.0
2019-01-29 15:20:00,104.98,105.08,104.95,105.08,15785.0,104.98,105.08,104.95,105.08,15785.0
2019-01-29 15:25:00,105.11,105.13,104.99,105.01,9996.0,105.11,105.13,104.99,105.01,9996.0
2019-01-29 15:30:00,105.03,105.04,104.95,104.98,17618.0,105.03,105.04,104.95,104.98,17618.0
2019-01-29 15:35:00,104.99,104.99,104.88,104.92,14382.0,104.99,104.99,104.88,104.92,14382.0
2019-01-29 15:40:00,104.93,105.04,104.92,104.97,16990.0,104.93,105.04,104.92,104.97,16990.0
2019-01-29 15:45:00,104.98,105.02,104.82,104.83,32592.0,104.98,105.02,104.82,104.83,32592.0
2019-01-29 15:50:00,104.83,104.85,104.68,104.77,37602.0,104.83,104.85,104.68,104.77,37602.0
2019-01-29 15:55:00,104.78,104.93,104.75,104.93,33417.0,104.78,104.93,104.75,104.93,33417.0
2019-01-30 09:30:00,105.94,107.13,105.94,107.0,15493.0,105.94,107.13,105.94,107.0,15493.0
2019-01-30 09:35:00,107.16,107.32,106.63,107.2,7665.0,107.16,107.32,106.63,107.2,7665.0
2019-01-30 09:40:00,107.15,107.15,106.31,106.31,4876.0,107.15,107.15,106.31,106.31,4876.0
2019-01-30 09:45:00,106.58,106.84,106.32,106.33,16458.0,106.58,106.84,106.32,106.33,16458.0
2019-01-30 09:50:00,106.59,106.68,106.35,106.62,1050.0,106.59,106.68,106.35,106.62,1050.0
2019-01-30 09:55:00,106.46,106.74,106.31,106.36,7361.0,106.46,106.74,106.31,106.36,7361.0
2019-01-30 10:00:00,106.29,106.38,106.11,106.18,5365.0,106.29,106.38,106.11,106.18,5365.0
2019-01-30 10:05:00,106.14,106.14,105.91,106.02,4836.0,106.14,106.14,105.91,106.02,4836.0
2019-01-30 10:10:00,106.09,106.73,106.08,106.57,3100.0,106.09,106.73,106.08,106.57,3100.0
2019-01-30 10:15:00,106.69,106.79,106.58,106.75,10783.0,106.69,106.79,106.58,106.75,10783.0
2019-01-30 10:20:00,106.75,107.2,106.74,107.12,4745.0,106.75,107.2,106.74,107.12,4745.0
2019-01-30 10:25:00,107.11,107.34,107.08,107.22,16153.0,107.11,107.34,107.08,107.22,16153.0
2019-01-30 10:30:00,107.14,107.26,107.07,107.26,6350.0,107.14,107.26,107.07,107.26,6350.0
2019-01-30 10:35:00,107.21,107.28,106.98,107.09,6885.0,107.21,107.28,106.98,107.09,6885.0
2019-01-30 10:40:00,107.09,107.29,107.09,107.29,4945.0,107.09,107.29,107.09,107.29,4945.0
2019-01-30 10:45:00,107.28,107.32,107.18,107.19,2393.0,107.28,107.32,107.18,107.19,2393.0
2019-01-30 10:50:00,107.21,107.33,107.12,107.25,7848.0,107.21,107.33,107.12,107.25,7848.0
2019-01-30 10:55:00,107.3,107.31,107.09,107.16,10505.0,107.3,107.31,107.09,107.16,10505.0
2019-01-30 11:00:00,107.17,107.51,107.11,107.21,6335.0,107.17,107.51,107.11,107.21,6335.0
2019-01-30 11:05:00,107.23,107.23,106.95,107.05,6392.0,107.23,107.23,106.95,107.05,6392.0
2019-01-30 11:10:00,107.09,107.09,107.08,107.09,248.0,107.09,107.09,107.08,107.09,248.0
2019-01-30 11:15:00,107.05,107.12,106.97,106.98,8839.0,107.05,107.12,106.97,106.98,8839.0
2019-01-30 11:20:00,106.99,107.01,106.81,106.86,4200.0,106.99,107.01,106.81,106.86,4200.0
2019-01-30 11:25:00,106.85,106.85,106.77,106.81,1992.0,106.85,106.85,106.77,106.81,1992.0
2019-01-30 11:30:00,106.91,107.03,106.86,107.03,2370.0,106.91,107.03,106.86,107.03,2370.0
2019-01-30 11:35:00,106.98,107.02,106.89,106.92,4742.0,106.98,107.02,106.89,106.92,4742.0
2019-01-30 11:40:00,106.94,107.23,106.94,107.2,3033.0,106.94,107.23,106.94,107.2,3033.0
2019-01-30 11:45:00,107.2,107.4,107.2,107.35,8620.0,107.2,107.4,107.2,107.35,8620.0
2019-01-30 11:50:00,107.29,107.36,107.23,107.33,3917.0,107.29,107.36,107.23,107.33,3917.0
2019-01-30 11:55:00,107.31,107.6,107.29,107.59,5565.0,107.31,107.6,107.29,107.59,5565.0
2019-01-30 12:00:00,107.59,107.65,107.54,107.61,5661.0,107.59,107.65,107.54,107.61,5661.0
2019-01-30 12:05:00,107.58,107.62,107.52,107.55,11855.0,107.58,107.62,107.52,107.55,11855.0
2019-01-30 12:10:00,107.55,107.61,107.53,107.56,3025.0,107.55,107.61,107.53,107.56,3025.0
2019-01-30 12:15:00,107.51,107.74,107.51,107.69,1719.0,107.51,107.74,107.51,107.69,1719.0
2019-01-30 12:20:00,107.74,107.8,107.66,107.69,6137.0,107.74,107.8,107.66,107.69,6137.0
2019-01-30 12:25:00,107.79,107.79,107.68,107.71,5873.0,107.79,107.79,107.68,107.71,5873.0
2019-01-30 12:30:00,107.74,107.75,107.62,107.62,2492.0,107.74,107.75,107.62,107.62,2492.0
2019-01-30 12:35:00,107.61,107.61,107.4,107.41,6710.0,107.61,107.61,107.4,107.41,6710.0
2019-01-30 12:40:00,107.45,107.51,107.35,107.39,7702.0,107.45,107.51,107.35,107.39,7702.0
2019-01-30 12:45:00,107.43,107.43,107.35,107.43,1000.0,107.43,107.43,107.35,107.43,1000.0
2019-01-30 12:50:00,107.38,107.42,107.33,107.36,3473.0,107.38,107.42,107.33,107.36,3473.0
2019-01-30 12:55:00,107.4,107.41,107.29,107.36,1790.0,107.4,107.41,107.29,107.36,1790.0
2019-01-30 13:00:00,107.5,107.5,107.42,107.48,1480.0,107.5,107.5,107.42,107.48,1480.0
2019-01-30 13:05:00,107.47,107.5,107.3,107.34,1546.0,107.47,107.5,107.3,107.34,1546.0
2019-01-30 13:10:00,107.41,107.41,107.25,107.32,2224.0,107.41,107.41,107.25,107.32,2224.0
2019-01-30 13:15:00,107.33,107.33,107.13,107.2,3351.0,107.33,107.33,107.13,107.2,3351.0
2019-01-30 13:20:00,107.16,107.17,106.91,107.01,1931.0,107.16,107.17,106.91,107.01,1931.0
2019-01-30 13:25:00,106.94,107.02,106.93,107.0,1193.0,106.94,107.02,106.93,107.0,1193.0
2019-01-30 13:30:00,107.07,107.12,107.04,107.04,3520.0,107.07,107.12,107.04,107.04,3520.0
2019-01-30 13:35:00,107.06,107.08,107.01,107.03,2100.0,107.06,107.08,107.01,107.03,2100.0
2019-01-30 13:40:00,107.06,107.12,106.99,107.04,1265.0,107.06,107.12,106.99,107.04,1265.0
2019-01-30 13:45:00,107.0,107.11,106.99,107.09,2134.0,107.0,107.11,106.99,107.09,2134.0
2019-01-30 13:50:00,107.04,107.17,107.04,107.16,2376.0,107.04,107.17,107.04,107.16,2376.0
2019-01-30 13:55:00,107.1,107.1,106.81,106.81,1800.0,107.1,107.1,106.81,106.81,1800.0
2019-01-30 14:00:00,106.7,107.49,106.68,107.48,6217.0,106.7,107.49,106.68,107.48,6217.0
2019-01-30 14:05:00,107.53,107.74,107.47,107.65,7365.0,107.53,107.74,107.47,107.65,7365.0
2019-01-30 14:10:00,107.6,108.11,107.55,108.07,5308.0,107.6,108.11,107.55,108.07,5308.0
2019-01-30 14:15:00,108.0,108.11,107.91,108.06,7642.0,108.0,108.11,107.91,108.06,7642.0
2019-01-30 14:20:00,108.12,108.33,107.99,108.21,6242.0,108.12,108.33,107.99,108.21,6242.0
2019-01-30 14:25:00,108.24,108.25,107.94,108.0,4880.0,108.24,108.25,107.94,108.0,4880.0
2019-01-30 14:30:00,107.99,107.99,107.76,107.92,3683.0,107.99,107.99,107.76,107.92,3683.0
2019-01-30 14:35:00,107.9,107.9,107.57,107.79,6937.0,107.9,107.9,107.57,107.79,6937.0
2019-01-30 14:40:00,107.73,107.94,107.73,107.88,3394.0,107.73,107.94,107.73,107.88,3394.0
2019-01-30 14:45:00,107.87,108.1,107.86,108.05,8051.0,107.87,108.1,107.86,108.05,8051.0
2019-01-30 14:50:00,108.14,108.38,107.97,108.29,4527.0,108.14,108.38,107.97,108.29,4527.0
2019-01-30 14:55:00,108.26,108.6,108.25,108.4,10413.0,108.26,108.6,108.25,108.4,10413.0
2019-01-30 15:00:00,108.47,108.49,108.29,108.3,8346.0,108.47,108.49,108.29,108.3,8346.0
2019-01-30 15:05:00,108.23,108.3,108.16,108.3,4400.0,108.23,108.3,108.16,108.3,4400.0
2019-01-30 15:10:00,108.23,108.25,108.0,108.25,3400.0,108.23,108.25,108.0,108.25,3400.0
2019-01-30 15:15:00,108.25,108.3,108.12,108.27,6769.0,108.25,108.3,108.12,108.27,6769.0
2019-01-30 15:20:00,108.33,108.48,108.12,108.17,23167.0,108.33,108.48,108.12,108.17,23167.0
2019-01-30 15:25:00,108.15,108.32,108.08,108.17,6940.0,108.15,108.32,108.08,108.17,6940.0
2019-01-30 15:30:00,108.13,108.32,108.08,108.17,7612.0,108.13,108.32,108.08,108.17,7612.0
2019-01-30 15:35:00,108.19,108.33,108.18,108.18,7360.0,108.19,108.33,108.18,108.18,7360.0
2019-01-30 15:40:00,108.17,108.2,108.01,108.09,8993.0,108.17,108.2,108.01,108.09,8993.0
2019-01-30 15:45:00,108.11,108.36,108.11,108.34,24173.0,108.11,108.36,108.11,108.34,24173.0
2019-01-30 15:50:00,108.34,108.37,108.23,108.23,21151.0,108.34,108.37,108.23,108.23,21151.0
2019-01-30 15:55:00,108.26,108.51,108.26,108.39,35763.0,108.26,108.51,108.26,108.39,35763.0
2019-01-31 09:30:00,108.61,108.98,108.1,108.76,19056.0,108.61,108.98,108.1,108.76,19056.0
2019-01-31 09:35:00,108.81,109.27,108.54,108.54,77192.0,108.81,109.27,108.54,108.54,77192.0
2019-01-31 09:40:00,108.55,108.8,108.0,108.16,33433.0,108.55,108.8,108.0,108.16,33433.0
2019-01-31 09:45:00,108.04,108.38,108.01,108.1,26585.0,108.04,108.38,108.01,108.1,26585.0
2019-01-31 09:50:00,108.18,108.38,108.01,108.35,38511.0,108.18,108.38,108.01,108.35,38511.0
2019-01-31 09:55:00,108.32,108.71,108.18,108.36,21148.0,108.32,108.71,108.18,108.36,21148.0
2019-01-31 10:00:00,108.37,108.93,108.37,108.85,14724.0,108.37,108.93,108.37,108.85,14724.0
2019-01-31 10:05:00,108.85,108.98,108.71,108.8,27089.0,108.85,108.98,108.71,108.8,27089.0
2019-01-31 10:10:00,108.81,108.96,108.72,108.96,11390.0,108.81,108.96,108.72,108.96,11390.0
2019-01-31 10:15:00,108.93,108.99,108.45,108.91,16798.0,108.93,108.99,108.45,108.91,16798.0
2019-01-31 10:20:00,108.91,108.99,108.71,108.82,17320.0,108.91,108.99,108.71,108.82,17320.0
2019-01-31 10:25:00,108.82,109.81,108.77,109.64,42051.0,108.82,109.81,108.77,109.64,42051.0
2019-01-31 10:30:00,109.75,109.81,109.23,109.75,250575.0,109.75,109.81,109.23,109.75,250575.0
2019-01-31 10:35:00,109.7,109.85,109.65,109.77,7869.0,109.7,109.85,109.65,109.77,7869.0
2019-01-31 10:40:00,109.84,110.0,109.81,109.88,47502.0,109.84,110.0,109.81,109.88,47502.0
2019-01-31 10:45:00,109.8,109.8,109.08,109.15,25121.0,109.8,109.8,109.08,109.15,25121.0
2019-01-31 10:50:00,109.1,109.13,108.8,108.92,11158.0,109.1,109.13,108.8,108.92,11158.0
2019-01-31 10:55:00,108.94,109.09,108.69,108.8,12559.0,108.94,109.09,108.69,108.8,12559.0
2019-01-31 11:00:00,108.83,108.83,108.45,108.5,24925.0,108.83,108.83,108.45,108.5,24925.0
2019-01-31 11:05:00,108.53,108.55,108.16,108.23,25254.0,108.53,108.55,108.16,108.23,25254.0
2019-01-31 11:10:00,108.34,108.95,108.33,108.72,11732.0,108.34,108.95,108.33,108.72,11732.0
2019-01-31 11:15:00,108.71,108.78,108.41,108.55,11150.0,108.71,108.78,108.41,108.55,11150.0
2019-01-31 11:20:00,108.61,108.69,108.44,108.51,13308.0,108.61,108.69,108.44,108.51,13308.0
2019-01-31 11:25:00,108.61,108.62,108.34,108.34,8191.0,108.61,108.62,108.34,108.34,8191.0
2019-01-31 11:30:00,108.33,108.41,108.19,108.4,12734.0,108.33,108.41,108.19,108.4,12734.0
2019-01-31 11:35:00,108.38,108.64,108.34,108.47,5899.0,108.38,108.64,108.34,108.47,5899.0
2019-01-31 11:40:00,108.45,108.5,108.27,108.46,8131.0,108.45,108.5,108.27,108.46,8131.0
2019-01-31 11:45:00,108.43,108.52,108.38,108.45,11316.0,108.43,108.52,108.38,108.45,11316.0
2019-01-31 11:50:00,108.49,108.52,108.41,108.45,33143.0,108.49,108.52,108.41,108.45,33143.0
2019-01-31 11:55:00,108.45,108.48,108.28,108.37,22089.0,108.45,108.48,108.28,108.37,22089.0
2019-01-31 12:00:00,108.31,108.32,107.92,108.02,15755.0,108.31,108.32,107.92,108.02,15755.0
2019-01-31 12:05:00,108.1,108.43,107.99,108.37,11948.0,108.1,108.43,107.99,108.37,11948.0
2019-01-31 12:10:00,108.37,108.39,108.26,108.29,5118.0,108.37,108.39,108.26,108.29,5118.0
2019-01-31 12:15:00,108.32,108.48,108.24,108.34,6844.0,108.32,108.48,108.24,108.34,6844.0
2019-01-31 12:20:00,108.39,108.47,108.36,108.46,6060.0,108.39,108.47,108.36,108.46,6060.0
2019-01-31 12:25:00,108.41,108.41,108.26,108.26,7050.0,108.41,108.41,108.26,108.26,7050.0
2019-01-31 12:30:00,108.3,108.3,108.18,108.23,12000.0,108.3,108.3,108.18,108.23,12000.0
2019-01-31 12:35:00,108.26,108.32,108.23,108.25,7910.0,108.26,108.32,108.23,108.25,7910.0
2019-01-31 12:40:00,108.24,108.24,107.9,107.9,14089.0,108.24,108.24,107.9,107.9,14089.0
2019-01-31 12:45:00,107.95,108.17,107.95,108.09,6385.0,107.95,108.17,107.95,108.09,6385.0
2019-01-31 12:50:00,108.08,108.15,108.0,108.08,22988.0,108.08,108.15,108.0,108.08,22988.0
2019-01-31 12:55:00,108.08,108.14,108.01,108.12,8443.0,108.08,108.14,108.01,108.12,8443.0
2019-01-31 13:00:00,108.12,108.31,108.1,108.22,6446.0,108.12,108.31,108.1,108.22,6446.0
2019-01-31 13:05:00,108.27,108.36,108.22,108.22,11058.0,108.27,108.36,108.22,108.22,11058.0
2019-01-31 13:10:00,108.2,108.2,108.09,108.1,5700.0,108.2,108.2,108.09,108.1,5700.0
2019-01-31 13:15:00,108.16,108.17,108.01,108.05,6937.0,108.16,108.17,108.01,108.05,6937.0
2019-01-31 13:20:00,108.06,108.07,107.71,107.92,17246.0,108.06,108.07,107.71,107.92,17246.0
2019-01-31 13:25:00,107.97,107.99,107.85,107.85,3701.0,107.97,107.99,107.85,107.85,3701.0
2019-01-31 13:30:00,107.85,107.85,107.72,107.76,3450.0,107.85,107.85,107.72,107.76,3450.0
2019-01-31 13:35:00,107.87,108.37,107.83,108.37,130278.0,107.87,108.37,107.83,108.37,130278.0
2019-01-31 13:40:00,108.34,108.5,108.31,108.45,11483.0,108.34,108.5,108.31,108.45,11483.0
2019-01-31 13:45:00,108.5,108.5,108.39,108.41,6121.0,108.5,108.5,108.39,108.41,6121.0
2019-01-31 13:50:00,108.47,108.53,108.43,108.46,13447.0,108.47,108.53,108.43,108.46,13447.0
2019-01-31 13:55:00,108.5,108.88,108.47,108.88,31668.0,108.5,108.88,108.47,108.88,31668.0
2019-01-31 14:00:00,108.97,109.17,108.93,109.04,12775.0,108.97,109.17,108.93,109.04,12775.0
2019-01-31 14:05:00,109.05,109.14,108.97,109.13,10399.0,109.05,109.14,108.97,109.13,10399.0
2019-01-31 14:10:00,109.11,109.23,109.02,109.23,2865.0,109.11,109.23,109.02,109.23,2865.0
2019-01-31 14:15:00,109.19,109.26,108.85,108.97,10103.0,109.19,109.26,108.85,108.97,10103.0
2019-01-31 14:20:00,109.01,109.07,108.99,109.0,7271.0,109.01,109.07,108.99,109.0,7271.0
2019-01-31 14:25:00,109.0,109.05,108.91,108.96,5331.0,109.0,109.05,108.91,108.96,5331.0
2019-01-31 14:30:00,108.95,109.13,108.95,109.08,6881.0,108.95,109.13,108.95,109.08,6881.0
2019-01-31 14:35:00,109.06,109.2,109.06,109.1,4506.0,109.06,109.2,109.06,109.1,4506.0
2019-01-31 14:40:00,109.1,109.17,109.04,109.14,19135.0,109.1,109.17,109.04,109.14,19135.0
2019-01-31 14:45:00,109.12,109.14,108.93,109.01,9551.0,109.12,109.14,108.93,109.01,9551.0
2019-01-31 14:50:00,109.01,109.19,108.99,109.19,2338.0,109.01,109.19,108.99,109.19,2338.0
2019-01-31 14:55:00,109.11,109.12,109.02,109.02,10902.0,109.11,109.12,109.02,109.02,10902.0
2019-01-31 15:00:00,109.01,109.05,108.9,108.9,9183.0,109.01,109.05,108.9,108.9,9183.0
2019-01-31 15:05:00,108.86,108.91,108.77,108.91,3742.0,108.86,108.91,108.77,108.91,3742.0
2019-01-31 15:10:00,108.84,108.9,108.43,108.43,6615.0,108.84,108.9,108.43,108.43,6615.0
2019-01-31 15:15:00,108.44,108.51,108.39,108.45,8749.0,108.44,108.51,108.39,108.45,8749.0
2019-01-31 15:20:00,108.46,108.53,108.35,108.38,5288.0,108.46,108.53,108.35,108.38,5288.0
2019-01-31 15:25:00,108.41,108.44,108.36,108.37,8082.0,108.41,108.44,108.36,108.37,8082.0
2019-01-31 15:30:00,108.4,108.61,108.38,108.57,11322.0,108.4,108.61,108.38,108.57,11322.0
2019-01-31 15:35:00,108.59,108.6,108.51,108.6,17241.0,108.59,108.6,108.51,108.6,17241.0
2019-01-31 15:40:00,108.61,108.76,108.59,108.64,16759.0,108.61,108.76,108.59,108.64,16759.0
2019-01-31 15:45:00,108.66,108.79,108.64,108.66,28122.0,108.66,108.79,108.64,108.66,28122.0
2019-01-31 15:50:00,108.67,108.99,108.63,108.96,23433.0,108.67,108.99,108.63,108.96,23433.0
2019-01-31 15:55:00,108.96,109.26,108.93,109.06,63562.0,108.96,109.26,108.93,109.06,63562.0
2019-02-01 09:30:00,109.0,109.49,108.83,109.2,30569.0,109.0,109.49,108.83,109.2,30569.0
2019-02-01 09:35:00,109.2,109.39,109.16,109.33,3435.0,109.2,109.39,109.16,109.33,3435.0
2019-02-01 09:40:00,109.45,109.45,108.7,108.7,13507.0,109.45,109.45,108.7,108.7,13507.0
2019-02-01 09:45:00,108.78,109.19,108.63,108.63,9236.0,108.78,109.19,108.63,108.63,9236.0
2019-02-01 09:50:00,108.76,108.82,108.56,108.67,11249.0,108.76,108.82,108.56,108.67,11249.0
2019-02-01 09:55:00,108.6,108.62,107.84,108.11,18896.0,108.6,108.62,107.84,108.11,18896.0
2019-02-01 10:00:00,107.96,109.12,107.87,109.12,13350.0,107.96,109.12,107.87,109.12,13350.0
2019-02-01 10:05:00,109.18,109.71,109.13,109.63,9814.0,109.18,109.71,109.13,109.63,9814.0
2019-02-01 10:10:00,109.69,109.85,109.6,109.7,11424.0,109.69,109.85,109.6,109.7,11424.0
2019-02-01 10:15:00,109.68,109.97,109.68,109.87,9844.0,109.68,109.97,109.68,109.87,9844.0
2019-02-01 10:20:00,109.81,110.48,109.8,110.36,42384.0,109.81,110.48,109.8,110.36,42384.0
2019-02-01 10:25:00,110.33,110.5,110.15,110.15,15069.0,110.33,110.5,110.15,110.15,15069.0
2019-02-01 10:30:00,110.18,110.42,109.93,110.35,8528.0,110.18,110.42,109.93,110.35,8528.0
2019-02-01 10:35:00,110.26,110.64,110.18,110.5,18030.0,110.26,110.64,110.18,110.5,18030.0
2019-02-01 10:40:00,110.49,110.54,110.24,110.26,7348.0,110.49,110.54,110.24,110.26,7348.0
2019-02-01 10:45:00,110.26,110.54,110.25,110.48,9991.0,110.26,110.54,110.25,110.48,9991.0
2019-02-01 10:50:00,110.48,110.74,110.43,110.48,18791.0,110.48,110.74,110.43,110.48,18791.0
2019-02-01 10:55:00,110.5,110.5,110.2,110.2,4573.0,110.5,110.5,110.2,110.2,4573.0
2019-02-01 11:00:00,110.21,110.3,110.05,110.19,7281.0,110.21,110.3,110.05,110.19,7281.0
2019-02-01 11:05:00,110.18,110.56,110.17,110.56,2026.0,110.18,110.56,110.17,110.56,2026.0
2019-02-01 11:10:00,110.51,110.83,110.45,110.78,12354.0,110.51,110.83,110.45,110.78,12354.0
2019-02-01 11:15:00,110.78,110.86,110.6,110.75,28723.0,110.78,110.86,110.6,110.75,28723.0
2019-02-01 11:20:00,110.73,110.92,110.7,110.74,22379.0,110.73,110.92,110.7,110.74,22379.0
2019-02-01 11:25:00,110.76,110.87,110.75,110.86,4674.0,110.76,110.87,110.75,110.86,4674.0
2019-02-01 11:30:00,110.82,111.02,110.78,110.89,12567.0,110.82,111.02,110.78,110.89,12567.0
2019-02-01 11:35:00,110.94,111.09,110.9,111.07,7004.0,110.94,111.09,110.9,111.07,7004.0
2019-02-01 11:40:00,111.03,111.31,111.03,111.3,18711.0,111.03,111.31,111.03,111.3,18711.0
2019-02-01 11:45:00,111.25,111.26,111.06,111.19,4850.0,111.25,111.26,111.06,111.19,4850.0
2019-02-01 11:50:00,111.27,111.54,111.27,111.49,9880.0,111.27,111.54,111.27,111.49,9880.0
2019-02-01 11:55:00,111.49,111.78,111.49,111.69,12125.0,111.49,111.78,111.49,111.69,12125.0
2019-02-01 12:00:00,111.65,111.77,111.52,111.62,12007.0,111.65,111.77,111.52,111.62,12007.0
2019-02-01 12:05:00,111.66,111.76,111.55,111.55,5402.0,111.66,111.76,111.55,111.55,5402.0
2019-02-01 12:10:00,111.6,111.95,111.58,111.91,11898.0,111.6,111.95,111.58,111.91,11898.0
2019-02-01 12:15:00,111.92,112.22,111.87,112.1,14044.0,111.92,112.22,111.87,112.1,14044.0
2019-02-01 12:20:00,112.14,112.14,111.68,111.69,17212.0,112.14,112.14,111.68,111.69,17212.0
2019-02-01 12:25:00,111.69,111.85,111.67,111.82,6572.0,111.69,111.85,111.67,111.82,6572.0
2019-02-01 12:30:00,111.82,111.85,111.72,111.78,7746.0,111.82,111.85,111.72,111.78,7746.0
2019-02-01 12:35:00,111.79,111.85,111.51,111.62,11232.0,111.79,111.85,111.51,111.62,11232.0
2019-02-01 12:40:00,111.59,111.91,111.5,111.74,53073.0,111.59,111.91,111.5,111.74,53073.0
2019-02-01 12:45:00,111.8,111.88,111.54,111.87,12677.0,111.8,111.88,111.54,111.87,12677.0
2019-02-01 12:50:00,111.89,111.96,111.74,111.76,15341.0,111.89,111.96,111.74,111.76,15341.0
2019-02-01 12:55:00,111.8,112.17,111.73,112.11,9346.0,111.8,112.17,111.73,112.11,9346.0
2019-02-01 13:00:00,112.13,112.28,112.07,112.17,13634.0,112.13,112.28,112.07,112.17,13634.0
2019-02-01 13:05:00,112.19,112.39,112.1,112.34,18605.0,112.19,112.39,112.1,112.34,18605.0
2019-02-01 13:10:00,112.36,112.51,112.26,112.44,16844.0,112.36,112.51,112.26,112.44,16844.0
2019-02-01 13:15:00,112.51,112.51,112.1,112.21,20004.0,112.51,112.51,112.1,112.21,20004.0
2019-02-01 13:20:00,112.2,112.23,112.09,112.2,14879.0,112.2,112.23,112.09,112.2,14879.0
2019-02-01 13:25:00,112.25,112.47,112.23,112.31,26462.0,112.25,112.47,112.23,112.31,26462.0
2019-02-01 13:30:00,112.32,112.52,112.32,112.48,16474.0,112.32,112.52,112.32,112.48,16474.0
2019-02-01 13:35:00,112.52,112.56,112.42,112.5,9033.0,112.52,112.56,112.42,112.5,9033.0
2019-02-01 13:40:00,112.49,112.54,112.43,112.47,15305.0,112.49,112.54,112.43,112.47,15305.0
2019-02-01 13:45:00,112.51,112.56,112.4,112.53,12357.0,112.51,112.56,112.4,112.53,12357.0
2019-02-01 13:50:00,112.56,112.65,112.38,112.64,15542.0,112.56,112.65,112.38,112.64,15542.0
2019-02-01 13:55:00,112.66,112.75,112.58,112.66,13507.0,112.66,112.75,112.58,112.66,13507.0
2019-02-01 14:00:00,112.64,112.64,112.43,112.45,11674.0,112.64,112.64,112.43,112.45,11674.0
2019-02-01 14:05:00,112.41,112.46,112.23,112.4,23836.0,112.41,112.46,112.23,112.4,23836.0
2019-02-01 14:10:00,112.39,112.58,112.39,112.52,12014.0,112.39,112.58,112.39,112.52,12014.0
2019-02-01 14:15:00,112.48,112.59,112.48,112.51,14073.0,112.48,112.59,112.48,112.51,14073.0
2019-02-01 14:20:00,112.51,112.69,112.45,112.48,17123.0,112.51,112.69,112.45,112.48,17123.0
2019-02-01 14:25:00,112.5,112.67,112.46,112.63,11327.0,112.5,112.67,112.46,112.63,11327.0
2019-02-01 14:30:00,112.6,112.64,112.47,112.53,17770.0,112.6,112.64,112.47,112.53,17770.0
2019-02-01 14:35:00,112.58,112.59,112.4,112.5,11295.0,112.58,112.59,112.4,112.5,11295.0
2019-02-01 14:40:00,112.51,112.67,112.5,112.62,9484.0,112.51,112.67,112.5,112.62,9484.0
2019-02-01 14:45:00,112.65,112.75,112.5,112.54,15613.0,112.65,112.75,112.5,112.54,15613.0
2019-02-01 14:50:00,112.57,112.6,112.37,112.48,19481.0,112.57,112.6,112.37,112.48,19481.0
2019-02-01 14:55:00,112.51,112.57,112.46,112.57,3967.0,112.51,112.57,112.46,112.57,3967.0
2019-02-01 15:00:00,112.52,112.58,112.48,112.55,15529.0,112.52,112.58,112.48,112.55,15529.0
2019-02-01 15:05:00,112.55,112.55,112.39,112.39,18970.0,112.55,112.55,112.39,112.39,18970.0
2019-02-01 15:10:00,112.38,112.59,112.36,112.59,15659.0,112.38,112.59,112.36,112.59,15659.0
2019-02-01 15:15:00,112.56,112.72,112.44,112.5,40288.0,112.56,112.72,112.44,112.5,40288.0
2019-02-01 15:20:00,112.47,112.7,112.47,112.63,33550.0,112.47,112.7,112.47,112.63,33550.0
2019-02-01 15:25:00,112.62,112.81,112.58,112.81,17977.0,112.62,112.81,112.58,112.81,17977.0
2019-02-01 15:30:00,112.78,113.09,112.78,112.98,35638.0,112.78,113.09,112.78,112.98,35638.0
2019-02-01 15:35:00,112.98,113.03,112.85,112.99,25605.0,112.98,113.03,112.85,112.99,25605.0
2019-02-01 15:40:00,112.98,113.12,112.96,113.02,26774.0,112.98,113.12,112.96,113.02,26774.0
2019-02-01 15:45:00,113.02,113.1,112.97,113.08,38798.0,113.02,113.1,112.97,113.08,38798.0
2019-02-01 15:50:00,113.08,113.15,113.07,113.14,40567.0,113.08,113.15,113.07,113.14,40567.0
2019-02-01 15:55:00,113.14,113.32,113.13,113.25,70397.0,113.14,113.32,113.13,113.25,70397.0
2019-02-04 09:30:00,113.95,115.34,113.66,115.31,88176.0,113.95,115.34,113.66,115.31,88176.0
2019-02-04 09:35:00,115.22,115.48,114.61,114.88,43625.0,115.22,115.48,114.61,114.88,43625.0
2019-02-04 09:40:00,114.88,114.9,114.54,114.82,11710.0,114.88,114.9,114.54,114.82,11710.0
2019-02-04 09:45:00,114.83,115.48,114.59,115.29,22244.0,114.83,115.48,114.59,115.29,22244.0
2019-02-04 09:50:00,115.35,115.96,115.35,115.92,21024.0,115.35,115.96,115.35,115.92,21024.0
2019-02-04 09:55:00,115.87,116.21,115.34,115.36,29638.0,115.87,116.21,115.34,115.36,29638.0
2019-02-04 10:00:00,115.36,115.36,114.69,115.01,20184.0,115.36,115.36,114.69,115.01,20184.0
2019-02-04 10:05:00,114.96,115.28,114.96,115.0,26471.0,114.96,115.28,114.96,115.0,26471.0
2019-02-04 10:10:00,114.98,115.5,114.98,115.08,36921.0,114.98,115.5,114.98,115.08,36921.0
2019-02-04 10:15:00,115.09,115.91,115.06,115.6,46000.0,115.09,115.91,115.06,115.6,46000.0
2019-02-04 10:20:00,115.53,115.53,115.0,115.2,85023.0,115.53,115.53,115.0,115.2,85023.0
2019-02-04 10:25:00,115.17,115.3,115.1,115.18,29116.0,115.17,115.3,115.1,115.18,29116.0
2019-02-04 10:30:00,115.23,115.3,115.11,115.28,24216.0,115.23,115.3,115.11,115.28,24216.0
2019-02-04 10:35:00,115.29,115.59,115.03,115.03,25796.0,115.29,115.59,115.03,115.03,25796.0
2019-02-04 10:40:00,115.03,115.11,114.89,115.09,15121.0,115.03,115.11,114.89,115.09,15121.0
2019-02-04 10:45:00,115.09,115.22,114.92,115.05,11899.0,115.09,115.22,114.92,115.05,11899.0
2019-02-04 10:50:00,115.07,115.16,114.91,114.96,23820.0,115.07,115.16,114.91,114.96,23820.0
2019-02-04 10:55:00,115.01,115.1,114.92,115.0,31461.0,115.01,115.1,114.92,115.0,31461.0
2019-02-04 11:00:00,115.03,115.1,114.93,115.07,37855.0,115.03,115.1,114.93,115.07,37855.0
2019-02-04 11:05:00,115.07,115.51,114.97,115.43,53309.0,115.07,115.51,114.97,115.43,53309.0
2019-02-04 11:10:00,115.46,115.53,115.35,115.48,14756.0,115.46,115.53,115.35,115.48,14756.0
2019-02-04 11:15:00,115.5,115.77,115.5,115.65,12887.0,115.5,115.77,115.5,115.65,12887.0
2019-02-04 11:20:00,115.7,115.7,115.41,115.53,9743.0,115.7,115.7,115.41,115.53,9743.0
2019-02-04 11:25:00,115.53,115.71,115.43,115.65,14624.0,115.53,115.71,115.43,115.65,14624.0
2019-02-04 11:30:00,115.7,115.79,115.6,115.71,20278.0,115.7,115.79,115.6,115.71,20278.0
2019-02-04 11:35:00,115.73,115.79,115.46,115.47,12569.0,115.73,115.79,115.46,115.47,12569.0
2019-02-04 11:40:00,115.46,115.53,115.16,115.27,12512.0,115.46,115.53,115.16,115.27,12512.0
2019-02-04 11:45:00,115.26,115.46,115.18,115.45,10378.0,115.26,115.46,115.18,115.45,10378.0
2019-02-04 11:50:00,115.41,115.57,115.39,115.46,7562.0,115.41,115.57,115.39,115.46,7562.0
2019-02-04 11:55:00,115.39,115.61,115.28,115.41,6615.0,115.39,115.61,115.28,115.41,6615.0
2019-02-04 12:00:00,115.51,115.53,115.4,115.53,12183.0,115.51,115.53,115.4,115.53,12183.0
2019-02-04 12:05:00,115.53,115.66,115.53,115.63,14469.0,115.53,115.66,115.53,115.63,14469.0
2019-02-04 12:10:00,115.64,115.67,115.51,115.51,18849.0,115.64,115.67,115.51,115.51,18849.0
2019-02-04 12:15:00,115.51,115.57,115.41,115.55,12833.0,115.51,115.57,115.41,115.55,12833.0
2019-02-04 12:20:00,115.53,115.56,115.4,115.4,9700.0,115.53,115.56,115.4,115.4,9700.0
2019-02-04 12:25:00,115.45,115.47,115.21,115.44,11338.0,115.45,115.47,115.21,115.44,11338.0
2019-02-04 12:30:00,115.44,115.53,115.41,115.46,8545.0,115.44,115.53,115.41,115.46,8545.0
2019-02-04 12:35:00,115.46,115.55,115.35,115.55,5034.0,115.46,115.55,115.35,115.55,5034.0
2019-02-04 12:40:00,115.53,115.9,115.49,115.9,16442.0,115.53,115.9,115.49,115.9,16442.0
2019-02-04 12:45:00,115.84,115.9,115.47,115.53,6620.0,115.84,115.9,115.47,115.53,6620.0
2019-02-04 12:50:00,115.51,115.69,115.5,115.69,6113.0,115.51,115.69,115.5,115.69,6113.0
2019-02-04 12:55:00,115.74,115.77,115.47,115.52,5027.0,115.74,115.77,115.47,115.52,5027.0
2019-02-04 13:00:00,115.47,115.55,115.43,115.51,3699.0,115.47,115.55,115.43,115.51,3699.0
2019-02-04 13:05:00,115.47,115.47,115.2,115.26,7781.0,115.47,115.47,115.2,115.26,7781.0
2019-02-04 13:10:00,115.28,115.49,115.28,115.49,6467.0,115.28,115.49,115.28,115.49,6467.0
2019-02-04 13:15:00,115.49,115.77,115.45,115.77,19976.0,115.49,115.77,115.45,115.77,19976.0
2019-02-04 13:20:00,115.81,115.88,115.59,115.61,7245.0,115.81,115.88,115.59,115.61,7245.0
2019-02-04 13:25:00,115.59,115.59,115.4,115.42,13714.0,115.59,115.59,115.4,115.42,13714.0
2019-02-04 13:30:00,115.41,115.48,115.4,115.45,5617.0,115.41,115.48,115.4,115.45,5617.0
2019-02-04 13:35:00,115.45,115.48,115.37,115.42,5671.0,115.45,115.48,115.37,115.42,5671.0
2019-02-04 13:40:00,115.39,115.47,115.34,115.46,9773.0,115.39,115.47,115.34,115.46,9773.0
2019-02-04 13:45:00,115.42,115.6,115.38,115.38,7757.0,115.42,115.6,115.38,115.38,7757.0
2019-02-04 13:50:00,115.36,115.38,115.1,115.3,7787.0,115.36,115.38,115.1,115.3,7787.0
2019-02-04 13:55:00,115.27,115.32,115.19,115.23,5946.0,115.27,115.32,115.19,115.23,5946.0
2019-02-04 14:00:00,115.24,115.59,115.23,115.54,20716.0,115.24,115.59,115.23,115.54,20716.0
2019-02-04 14:05:00,115.54,115.58,115.43,115.51,5950.0,115.54,115.58,115.43,115.51,5950.0
2019-02-04 14:10:00,115.54,115.58,115.47,115.49,3732.0,115.54,115.58,115.47,115.49,3732.0
2019-02-04 14:15:00,115.48,115.53,115.42,115.46,9364.0,115.48,115.53,115.42,115.46,9364.0
2019-02-04 14:20:00,115.46,115.62,115.42,115.62,15191.0,115.46,115.62,115.42,115.62,15191.0
2019-02-04 14:25:00,115.54,115.58,115.38,115.54,11716.0,115.54,115.58,115.38,115.54,11716.0
2019-02-04 14:30:00,115.5,115.56,115.45,115.5,7695.0,115.5,115.56,115.45,115.5,7695.0
2019-02-04 14:35:00,115.5,115.68,115.49,115.54,10928.0,115.5,115.68,115.49,115.54,10928.0
2019-02-04 14:40:00,115.54,115.6,115.52,115.53,4187.0,115.54,115.6,115.52,115.53,4187.0
2019-02-04 14:45:00,115.51,115.67,115.49,115.65,11481.0,115.51,115.67,115.49,115.65,11481.0
2019-02-04 14:50:00,115.67,115.78,115.64,115.69,17112.0,115.67,115.78,115.64,115.69,17112.0
2019-02-04 14:55:00,115.76,115.81,115.65,115.8,8746.0,115.76,115.81,115.65,115.8,8746.0
2019-02-04 15:00:00,115.74,115.74,115.48,115.6,5486.0,115.74,115.74,115.48,115.6,5486.0
2019-02-04 15:05:00,115.61,115.61,115.49,115.59,5850.0,115.61,115.61,115.49,115.59,5850.0
2019-02-04 15:10:00,115.6,115.61,115.51,115.54,10335.0,115.6,115.61,115.51,115.54,10335.0
2019-02-04 15:15:00,115.56,115.58,115.53,115.57,12775.0,115.56,115.58,115.53,115.57,12775.0
2019-02-04 15:20:00,115.55,115.59,115.5,115.51,55611.0,115.55,115.59,115.5,115.51,55611.0
2019-02-04 15:25:00,115.56,115.56,115.15,115.25,19666.0,115.56,115.56,115.15,115.25,19666.0
2019-02-04 15:30:00,115.21,115.21,114.92,114.99,16602.0,115.21,115.21,114.92,114.99,16602.0
2019-02-04 15:35:00,114.97,115.08,114.85,114.88,20147.0,114.97,115.08,114.85,114.88,20147.0
2019-02-04 15:40:00,114.86,114.87,114.73,114.74,21563.0,114.86,114.87,114.73,114.74,21563.0
2019-02-04 15:45:00,114.75,114.87,114.68,114.72,46468.0,114.75,114.87,114.68,114.72,46468.0
2019-02-04 15:50:00,114.74,114.75,114.54,114.6,99802.0,114.74,114.75,114.54,114.6,99802.0
2019-02-04 15:55:00,114.61,114.8,114.6,114.65,101971.0,114.61,114.8,114.6,114.65,101971.0
2019-02-05 09:30:00,115.85,115.85,114.8,115.26,56033.0,115.85,115.85,114.8,115.26,56033.0
2019-02-05 09:35:00,115.31,115.79,115.02,115.65,31134.0,115.31,115.79,115.02,115.65,31134.0
2019-02-05 09:40:00,115.72,116.25,115.63,116.25,9548.0,115.72,116.25,115.63,116.25,9548.0
2019-02-05 09:45:00,116.24,116.24,115.9,116.01,14168.0,116.24,116.24,115.9,116.01,14168.0
2019-02-05 09:50:00,116.08,116.26,115.89,116.2,7660.0,116.08,116.26,115.89,116.2,7660.0
2019-02-05 09:55:00,116.1,116.3,115.52,115.52,11527.0,116.1,116.3,115.52,115.52,11527.0
2019-02-05 10:00:00,115.4,115.87,115.39,115.8,12247.0,115.4,115.87,115.39,115.8,12247.0
2019-02-05 10:05:00,115.73,116.12,115.73,115.83,30986.0,115.73,116.12,115.73,115.83,30986.0
2019-02-05 10:10:00,115.81,115.97,115.75,115.9,11706.0,115.81,115.97,115.75,115.9,11706.0
2019-02-05 10:15:00,115.99,116.08,115.75,116.08,7630.0,115.99,116.08,115.75,116.08,7630.0
2019-02-05 10:20:00,116.09,116.16,115.88,116.01,8137.0,116.09,116.16,115.88,116.01,8137.0
2019-02-05 10:25:00,116.04,116.2,116.01,116.08,13641.0,116.04,116.2,116.01,116.08,13641.0
2019-02-05 10:30:00,116.11,116.15,115.79,115.98,14464.0,116.11,116.15,115.79,115.98,14464.0
2019-02-05 10:35:00,115.96,115.96,115.54,115.66,6248.0,115.96,115.96,115.54,115.66,6248.0
2019-02-05 10:40:00,115.64,116.04,115.57,115.94,7410.0,115.64,116.04,115.57,115.94,7410.0
2019-02-05 10:45:00,116.0,116.05,115.88,115.98,3049.0,116.0,116.05,115.88,115.98,3049.0
2019-02-05 10:50:00,116.04,116.11,115.9,116.11,3960.0,116.04,116.11,115.9,116.11,3960.0
2019-02-05 10:55:00,116.07,116.07,115.88,115.9,2714.0,116.07,116.07,115.88,115.9,2714.0
2019-02-05 11:00:00,115.93,115.99,115.83,115.95,7841.0,115.93,115.99,115.83,115.95,7841.0
2019-02-05 11:05:00,115.96,116.03,115.91,116.0,5786.0,115.96,116.03,115.91,116.0,5786.0
2019-02-05 11:10:00,115.96,116.03,115.88,115.88,2305.0,115.96,116.03,115.88,115.88,2305.0
2019-02-05 11:15:00,115.88,116.08,115.88,116.08,7174.0,115.88,116.08,115.88,116.08,7174.0
2019-02-05 11:20:00,116.08,116.08,115.93,115.97,7781.0,116.08,116.08,115.93,115.97,7781.0
2019-02-05 11:25:00,115.94,115.94,115.55,115.62,11067.0,115.94,115.94,115.55,115.62,11067.0
2019-02-05 11:30:00,115.69,115.69,115.56,115.62,2584.0,115.69,115.69,115.56,115.62,2584.0
2019-02-05 11:35:00,115.65,115.7,115.59,115.62,6198.0,115.65,115.7,115.59,115.62,6198.0
2019-02-05 11:40:00,115.62,115.67,115.52,115.52,6904.0,115.62,115.67,115.52,115.52,6904.0
2019-02-05 11:45:00,115.53,115.54,115.02,115.11,17395.0,115.53,115.54,115.02,115.11,17395.0
2019-02-05 11:50:00,115.15,115.43,115.15,115.4,3771.0,115.15,115.43,115.15,115.4,3771.0
2019-02-05 11:55:00,115.39,115.39,115.21,115.29,6184.0,115.39,115.39,115.21,115.29,6184.0
2019-02-05 12:00:00,115.34,115.38,115.24,115.38,2942.0,115.34,115.38,115.24,115.38,2942.0
2019-02-05 12:05:00,115.35,115.36,115.19,115.2,6596.0,115.35,115.36,115.19,115.2,6596.0
2019-02-05 12:10:00,115.16,115.23,115.03,115.03,5642.0,115.16,115.23,115.03,115.03,5642.0
2019-02-05 12:15:00,115.0,115.11,114.94,115.01,10669.0,115.0,115.11,114.94,115.01,10669.0
2019-02-05 12:20:00,114.98,115.12,114.94,114.98,7806.0,114.98,115.12,114.94,114.98,7806.0
2019-02-05 12:25:00,114.95,115.03,114.87,115.03,4070.0,114.95,115.03,114.87,115.03,4070.0
2019-02-05 12:30:00,115.07,115.1,114.91,115.04,15224.0,115.07,115.1,114.91,115.04,15224.0
2019-02-05 12:35:00,115.05,115.24,115.0,115.24,6250.0,115.05,115.24,115.0,115.24,6250.0
2019-02-05 12:40:00,115.18,115.34,115.15,115.24,6811.0,115.18,115.34,115.15,115.24,6811.0
2019-02-05 12:45:00,115.25,115.32,115.15,115.19,6909.0,115.25,115.32,115.15,115.19,6909.0
2019-02-05 12:50:00,115.21,115.28,115.14,115.26,7526.0,115.21,115.28,115.14,115.26,7526.0
2019-02-05 12:55:00,115.26,115.26,114.87,114.99,11415.0,115.26,115.26,114.87,114.99,11415.0
2019-02-05 13:00:00,115.01,115.16,114.92,114.95,34304.0,115.01,115.16,114.92,114.95,34304.0
2019-02-05 13:05:00,114.98,115.31,114.98,115.14,6089.0,114.98,115.31,114.98,115.14,6089.0
2019-02-05 13:10:00,115.21,115.31,115.18,115.24,4654.0,115.21,115.31,115.18,115.24,4654.0
2019-02-05 13:15:00,115.23,115.23,115.0,115.0,6401.0,115.23,115.23,115.0,115.0,6401.0
2019-02-05 13:20:00,115.03,115.17,114.99,115.15,1600.0,115.03,115.17,114.99,115.15,1600.0
2019-02-05 13:25:00,115.19,115.2,115.1,115.12,2882.0,115.19,115.2,115.1,115.12,2882.0
2019-02-05 13:30:00,115.16,115.18,115.1,115.14,4368.0,115.16,115.18,115.1,115.14,4368.0
2019-02-05 13:35:00,115.14,115.16,115.01,115.14,5845.0,115.14,115.16,115.01,115.14,5845.0
2019-02-05 13:40:00,115.12,115.25,115.07,115.22,1840.0,115.12,115.25,115.07,115.22,1840.0
2019-02-05 13:45:00,115.22,115.35,115.2,115.32,3501.0,115.22,115.35,115.2,115.32,3501.0
2019-02-05 13:50:00,115.34,115.34,115.21,115.28,5269.0,115.34,115.34,115.21,115.28,5269.0
2019-02-05 13:55:00,115.29,115.37,115.22,115.35,11620.0,115.29,115.37,115.22,115.35,11620.0
2019-02-05 14:00:00,115.32,115.39,115.25,115.37,8724.0,115.32,115.39,115.25,115.37,8724.0
2019-02-05 14:05:00,115.38,115.58,115.33,115.58,8117.0,115.38,115.58,115.33,115.58,8117.0
2019-02-05 14:10:00,115.57,115.57,115.44,115.53,6982.0,115.57,115.57,115.44,115.53,6982.0
2019-02-05 14:15:00,115.56,115.72,115.5,115.69,4372.0,115.56,115.72,115.5,115.69,4372.0
2019-02-05 14:20:00,115.72,115.72,115.61,115.65,3842.0,115.72,115.72,115.61,115.65,3842.0
2019-02-05 14:25:00,115.65,115.69,115.58,115.61,3806.0,115.65,115.69,115.58,115.61,3806.0
2019-02-05 14:30:00,115.58,115.7,115.56,115.7,4386.0,115.58,115.7,115.56,115.7,4386.0
2019-02-05 14:35:00,115.69,115.7,115.62,115.65,4681.0,115.69,115.7,115.62,115.65,4681.0
2019-02-05 14:40:00,115.66,115.72,115.58,115.69,12177.0,115.66,115.72,115.58,115.69,12177.0
2019-02-05 14:45:00,115.71,115.79,115.65,115.68,6092.0,115.71,115.79,115.65,115.68,6092.0
2019-02-05 14:50:00,115.67,115.7,115.56,115.63,6332.0,115.67,115.7,115.56,115.63,6332.0
2019-02-05 14:55:00,115.62,115.81,115.62,115.69,4247.0,115.62,115.81,115.62,115.69,4247.0
2019-02-05 15:00:00,115.72,115.72,115.58,115.62,6190.0,115.72,115.72,115.58,115.62,6190.0
2019-02-05 15:05:00,115.62,115.63,115.52,115.55,13876.0,115.62,115.63,115.52,115.55,13876.0
2019-02-05 15:10:00,115.54,115.54,115.31,115.34,11227.0,115.54,115.54,115.31,115.34,11227.0
2019-02-05 15:15:00,115.35,115.45,115.21,115.39,8768.0,115.35,115.45,115.21,115.39,8768.0
2019-02-05 15:20:00,115.36,115.46,115.34,115.42,7378.0,115.36,115.46,115.34,115.42,7378.0
2019-02-05 15:25:00,115.45,115.71,115.41,115.56,17649.0,115.45,115.71,115.41,115.56,17649.0
2019-02-05 15:30:00,115.59,115.63,115.5,115.52,23236.0,115.59,115.63,115.5,115.52,23236.0
2019-02-05 15:35:00,115.51,115.69,115.43,115.69,16868.0,115.51,115.69,115.43,115.69,16868.0
2019-02-05 15:40:00,115.73,115.79,115.64,115.76,17930.0,115.73,115.79,115.64,115.76,17930.0
2019-02-05 15:45:00,115.8,115.85,115.76,115.85,29665.0,115.8,115.85,115.76,115.85,29665.0
2019-02-05 15:50:00,115.83,115.83,115.69,115.74,29662.0,115.83,115.83,115.69,115.74,29662.0
2019-02-05 15:55:00,115.74,115.95,115.74,115.9,61878.0,115.74,115.95,115.74,115.9,61878.0
2019-02-06 09:30:00,115.9,117.28,115.9,116.47,24154.0,115.9,117.28,115.9,116.47,24154.0
2019-02-06 09:35:00,116.1,116.4,115.52,115.85,9950.0,116.1,116.4,115.52,115.85,9950.0
2019-02-06 09:40:00,115.92,116.19,115.87,116.11,7529.0,115.92,116.19,115.87,116.11,7529.0
2019-02-06 09:45:00,116.17,117.07,116.16,116.34,9975.0,116.17,117.07,116.16,116.34,9975.0
2019-02-06 09:50:00,116.3,116.51,116.15,116.31,7807.0,116.3,116.51,116.15,116.31,7807.0
2019-02-06 09:55:00,116.29,116.29,115.9,115.9,5295.0,116.29,116.29,115.9,115.9,5295.0
2019-02-06 10:00:00,115.93,115.96,115.18,115.19,22612.0,115.93,115.96,115.18,115.19,22612.0
2019-02-06 10:05:00,115.18,115.3,114.42,114.45,27033.0,115.18,115.3,114.42,114.45,27033.0
2019-02-06 10:10:00,114.5,114.61,113.63,113.86,30028.0,114.5,114.61,113.63,113.86,30028.0
2019-02-06 10:15:00,113.8,114.48,113.54,114.32,32555.0,113.8,114.48,113.54,114.32,32555.0
2019-02-06 10:20:00,114.38,114.57,114.04,114.57,10667.0,114.38,114.57,114.04,114.57,10667.0
2019-02-06 10:25:00,114.46,115.1,114.46,114.74,4862.0,114.46,115.1,114.46,114.74,4862.0
2019-02-06 10:30:00,114.79,115.51,114.79,115.49,9095.0,114.79,115.51,114.79,115.49,9095.0
2019-02-06 10:35:00,115.51,115.64,115.4,115.52,4262.0,115.51,115.64,115.4,115.52,4262.0
2019-02-06 10:40:00,115.59,115.82,115.49,115.56,10828.0,115.59,115.82,115.49,115.56,10828.0
2019-02-06 10:45:00,115.55,116.07,115.55,116.01,8244.0,115.55,116.07,115.55,116.01,8244.0
2019-02-06 10:50:00,115.95,116.19,115.88,116.19,6442.0,115.95,116.19,115.88,116.19,6442.0
2019-02-06 10:55:00,116.14,116.18,115.86,116.03,6781.0,116.14,116.18,115.86,116.03,6781.0
2019-02-06 11:00:00,116.0,116.41,116.0,116.32,4900.0,116.0,116.41,116.0,116.32,4900.0
2019-02-06 11:05:00,116.52,116.82,116.37,116.53,8041.0,116.52,116.82,116.37,116.53,8041.0
2019-02-06 11:10:00,116.43,116.6,116.25,116.39,4517.0,116.43,116.6,116.25,116.39,4517.0
2019-02-06 11:15:00,116.34,116.39,116.04,116.04,6553.0,116.34,116.39,116.04,116.04,6553.0
2019-02-06 11:20:00,116.03,116.5,116.0,116.23,8116.0,116.03,116.5,116.0,116.23,8116.0
2019-02-06 11:25:00,116.1,116.66,115.89,116.24,28547.0,116.1,116.66,115.89,116.24,28547.0
2019-02-06 11:30:00,116.27,116.5,116.23,116.27,5720.0,116.27,116.5,116.23,116.27,5720.0
2019-02-06 11:35:00,116.22,116.35,116.06,116.29,4470.0,116.22,116.35,116.06,116.29,4470.0
2019-02-06 11:40:00,116.24,116.31,116.02,116.15,7367.0,116.24,116.31,116.02,116.15,7367.0
2019-02-06 11:45:00,116.11,116.11,115.89,115.96,11188.0,116.11,116.11,115.89,115.96,11188.0
2019-02-06 11:50:00,115.98,116.13,115.98,116.11,8289.0,115.98,116.13,115.98,116.11,8289.0
2019-02-06 11:55:00,116.18,116.2,115.91,116.1,6890.0,116.18,116.2,115.91,116.1,6890.0
2019-02-06 12:00:00,116.02,116.15,115.87,116.15,3550.0,116.02,116.15,115.87,116.15,3550.0
2019-02-06 12:05:00,116.1,116.15,115.82,115.84,2480.0,116.1,116.15,115.82,115.84,2480.0
2019-02-06 12:10:00,115.8,116.04,115.79,116.02,4004.0,115.8,116.04,115.79,116.02,4004.0
2019-02-06 12:15:00,115.97,116.02,115.74,116.01,4975.0,115.97,116.02,115.74,116.01,4975.0
2019-02-06 12:20:00,116.02,116.12,115.99,116.1,2403.0,116.02,116.12,115.99,116.1,2403.0
2019-02-06 12:25:00,116.11,116.32,116.11,116.31,3950.0,116.11,116.32,116.11,116.31,3950.0
2019-02-06 12:30:00,116.32,116.34,116.06,116.18,7572.0,116.32,116.34,116.06,116.18,7572.0
2019-02-06 12:35:00,116.2,116.32,116.13,116.22,2000.0,116.2,116.32,116.13,116.22,2000.0
2019-02-06 12:40:00,116.33,116.43,116.17,116.38,7987.0,116.33,116.43,116.17,116.38,7987.0
2019-02-06 12:45:00,116.42,116.47,116.15,116.31,5292.0,116.42,116.47,116.15,116.31,5292.0
2019-02-06 12:50:00,116.39,116.57,116.39,116.57,1086.0,116.39,116.57,116.39,116.57,1086.0
2019-02-06 12:55:00,116.55,116.61,116.46,116.6,8369.0,116.55,116.61,116.46,116.6,8369.0
2019-02-06 13:00:00,116.62,116.76,116.48,116.56,6700.0,116.62,116.76,116.48,116.56,6700.0
2019-02-06 13:05:00,116.55,116.72,116.55,116.68,3675.0,116.55,116.72,116.55,116.68,3675.0
2019-02-06 13:10:00,116.75,116.83,116.67,116.83,3922.0,116.75,116.83,116.67,116.83,3922.0
2019-02-06 13:15:00,116.87,116.89,116.72,116.85,5000.0,116.87,116.89,116.72,116.85,5000.0
2019-02-06 13:20:00,116.92,117.05,116.92,116.95,7054.0,116.92,117.05,116.92,116.95,7054.0
2019-02-06 13:25:00,116.91,116.98,116.84,116.84,12146.0,116.91,116.98,116.84,116.84,12146.0
2019-02-06 13:30:00,116.84,117.0,116.77,116.96,3700.0,116.84,117.0,116.77,116.96,3700.0
2019-02-06 13:35:00,116.96,116.98,116.83,116.97,2450.0,116.96,116.98,116.83,116.97,2450.0
2019-02-06 13:40:00,116.96,116.97,116.82,116.82,5817.0,116.96,116.97,116.82,116.82,5817.0
2019-02-06 13:45:00,116.84,116.86,116.75,116.78,4890.0,116.84,116.86,116.75,116.78,4890.0
2019-02-06 13:50:00,116.79,116.79,116.59,116.69,2998.0,116.79,116.79,116.59,116.69,2998.0
2019-02-06 13:55:00,116.66,116.68,116.56,116.64,6490.0,116.66,116.68,116.56,116.64,6490.0
2019-02-06 14:00:00,116.61,116.64,116.5,116.59,4846.0,116.61,116.64,116.5,116.59,4846.0
2019-02-06 14:05:00,116.58,116.65,116.5,116.56,6061.0,116.58,116.65,116.5,116.56,6061.0
2019-02-06 14:10:00,116.54,116.54,116.37,116.45,3163.0,116.54,116.54,116.37,116.45,3163.0
2019-02-06 14:15:00,116.38,116.52,116.38,116.46,5030.0,116.38,116.52,116.38,116.46,5030.0
2019-02-06 14:20:00,116.46,116.62,116.46,116.56,4620.0,116.46,116.62,116.46,116.56,4620.0
2019-02-06 14:25:00,116.54,116.56,116.41,116.53,2860.0,116.54,116.56,116.41,116.53,2860.0
2019-02-06 14:30:00,116.52,116.52,116.31,116.4,4385.0,116.52,116.52,116.31,116.4,4385.0
2019-02-06 14:35:00,116.43,116.45,116.14,116.14,9013.0,116.43,116.45,116.14,116.14,9013.0
2019-02-06 14:40:00,116.12,116.35,116.12,116.33,2406.0,116.12,116.35,116.12,116.33,2406.0
2019-02-06 14:45:00,116.34,116.35,116.25,116.32,3850.0,116.34,116.35,116.25,116.32,3850.0
2019-02-06 14:50:00,116.33,116.54,116.33,116.54,3425.0,116.33,116.54,116.33,116.54,3425.0
2019-02-06 14:55:00,116.55,116.63,116.36,116.63,5173.0,116.55,116.63,116.36,116.63,5173.0
2019-02-06 15:00:00,116.56,116.64,116.54,116.55,7360.0,116.56,116.64,116.54,116.55,7360.0
2019-02-06 15:05:00,116.58,116.73,116.58,116.68,3413.0,116.58,116.73,116.58,116.68,3413.0
2019-02-06 15:10:00,116.7,116.76,116.6,116.76,3996.0,116.7,116.76,116.6,116.76,3996.0
2019-02-06 15:15:00,116.74,116.74,116.54,116.59,5520.0,116.74,116.74,116.54,116.59,5520.0
2019-02-06 15:20:00,116.58,116.59,116.5,116.52,6999.0,116.58,116.59,116.5,116.52,6999.0
2019-02-06 15:25:00,116.5,116.61,116.45,116.48,9526.0,116.5,116.61,116.45,116.48,9526.0
2019-02-06 15:30:00,116.51,116.62,116.5,116.61,4726.0,116.51,116.62,116.5,116.61,4726.0
2019-02-06 15:35:00,116.63,116.75,116.6,116.7,12368.0,116.63,116.75,116.6,116.7,12368.0
2019-02-06 15:40:00,116.69,116.7,116.59,116.59,12029.0,116.69,116.7,116.59,116.59,12029.0
2019-02-06 15:45:00,116.59,116.6,116.4,116.4,26629.0,116.59,116.6,116.4,116.4,26629.0
2019-02-06 15:50:00,116.42,116.44,116.33,116.38,16468.0,116.42,116.44,116.33,116.38,16468.0
2019-02-06 15:55:00,116.35,116.62,116.33,116.55,59857.0,116.35,116.62,116.33,116.55,59857.0
2019-02-07 09:30:00,115.24,115.25,114.44,114.45,21029.0,115.24,115.25,114.44,114.45,21029.0
2019-02-07 09:35:00,114.54,114.68,114.05,114.12,20899.0,114.54,114.68,114.05,114.12,20899.0
2019-02-07 09:40:00,114.06,114.92,113.8,114.85,17030.0,114.06,114.92,113.8,114.85,17030.0
2019-02-07 09:45:00,114.72,115.15,114.46,114.91,28915.0,114.72,115.15,114.46,114.91,28915.0
2019-02-07 09:50:00,114.9,115.11,114.42,114.61,12638.0,114.9,115.11,114.42,114.61,12638.0
2019-02-07 09:55:00,114.63,115.32,114.54,115.23,7990.0,114.63,115.32,114.54,115.23,7990.0
2019-02-07 10:00:00,115.34,115.4,114.92,115.01,5943.0,115.34,115.4,114.92,115.01,5943.0
2019-02-07 10:05:00,115.22,115.42,115.13,115.36,4400.0,115.22,115.42,115.13,115.36,4400.0
2019-02-07 10:10:00,115.45,115.67,115.39,115.5,2279.0,115.45,115.67,115.39,115.5,2279.0
2019-02-07 10:15:00,115.46,115.5,115.09,115.09,2985.0,115.46,115.5,115.09,115.09,2985.0
2019-02-07 10:20:00,115.0,115.0,114.18,114.79,35913.0,115.0,115.0,114.18,114.79,35913.0
2019-02-07 10:25:00,114.83,115.16,114.6,115.11,14220.0,114.83,115.16,114.6,115.11,14220.0
2019-02-07 10:30:00,115.09,115.38,115.03,115.05,31493.0,115.09,115.38,115.03,115.05,31493.0
2019-02-07 10:35:00,115.07,115.1,114.81,114.81,5543.0,115.07,115.1,114.81,114.81,5543.0
2019-02-07 10:40:00,114.82,114.85,114.54,114.7,7180.0,114.82,114.85,114.54,114.7,7180.0
2019-02-07 10:45:00,114.71,114.8,114.17,114.17,5187.0,114.71,114.8,114.17,114.17,5187.0
2019-02-07 10:50:00,114.27,114.34,113.83,114.01,22126.0,114.27,114.34,113.83,114.01,22126.0
2019-02-07 10:55:00,114.03,114.36,114.02,114.33,30793.0,114.03,114.36,114.02,114.33,30793.0
2019-02-07 11:00:00,114.31,114.43,113.84,114.19,29494.0,114.31,114.43,113.84,114.19,29494.0
2019-02-07 11:05:00,114.2,114.2,113.86,113.88,7088.0,114.2,114.2,113.86,113.88,7088.0
2019-02-07 11:10:00,113.88,114.07,113.83,114.07,7069.0,113.88,114.07,113.83,114.07,7069.0
2019-02-07 11:15:00,114.08,114.1,113.61,113.72,8691.0,114.08,114.1,113.61,113.72,8691.0
2019-02-07 11:20:00,113.71,113.85,113.31,113.39,17028.0,113.71,113.85,113.31,113.39,17028.0
2019-02-07 11:25:00,113.43,113.61,113.4,113.5,13713.0,113.43,113.61,113.4,113.5,13713.0
2019-02-07 11:30:00,113.52,113.52,112.69,112.91,19781.0,113.52,113.52,112.69,112.91,19781.0
2019-02-07 11:35:00,112.93,113.33,112.68,113.33,17693.0,112.93,113.33,112.68,113.33,17693.0
2019-02-07 11:40:00,113.31,113.57,113.29,113.34,4299.0,113.31,113.57,113.29,113.34,4299.0
2019-02-07 11:45:00,113.45,113.53,113.21,113.41,4000.0,113.45,113.53,113.21,113.41,4000.0
2019-02-07 11:50:00,113.41,113.68,113.24,113.52,12424.0,113.41,113.68,113.24,113.52,12424.0
2019-02-07 11:55:00,113.42,113.49,113.28,113.3,8853.0,113.42,113.49,113.28,113.3,8853.0
2019-02-07 12:00:00,113.31,113.31,112.87,112.9,14241.0,113.31,113.31,112.87,112.9,14241.0
2019-02-07 12:05:00,112.86,113.35,112.83,113.26,11087.0,112.86,113.35,112.83,113.26,11087.0
2019-02-07 12:10:00,113.22,113.28,113.08,113.28,4787.0,113.22,113.28,113.08,113.28,4787.0
2019-02-07 12:15:00,113.27,113.66,113.26,113.54,31668.0,113.27,113.66,113.26,113.54,31668.0
2019-02-07 12:20:00,113.58,113.73,113.51,113.62,10365.0,113.58,113.73,113.51,113.62,10365.0
2019-02-07 12:25:00,113.74,113.75,113.35,113.35,11658.0,113.74,113.75,113.35,113.35,11658.0
2019-02-07 12:30:00,113.4,113.5,113.28,113.48,12754.0,113.4,113.5,113.28,113.48,12754.0
2019-02-07 12:35:00,113.51,113.55,113.34,113.45,12934.0,113.51,113.55,113.34,113.45,12934.0
2019-02-07 12:40:00,113.47,113.49,113.13,113.21,6260.0,113.47,113.49,113.13,113.21,6260.0
2019-02-07 12:45:00,113.17,113.25,112.99,113.09,16804.0,113.17,113.25,112.99,113.09,16804.0
2019-02-07 12:50:00,113.11,113.13,112.89,112.89,11472.0,113.11,113.13,112.89,112.89,11472.0
2019-02-07 12:55:00,112.88,113.07,112.88,113.01,3787.0,112.88,113.07,112.88,113.01,3787.0
2019-02-07 13:00:00,113.08,113.44,113.05,113.4,53327.0,113.08,113.44,113.05,113.4,53327.0
2019-02-07 13:05:00,113.4,113.63,113.37,113.42,10374.0,113.4,113.63,113.37,113.42,10374.0
2019-02-07 13:10:00,113.45,113.57,113.4,113.44,9271.0,113.45,113.57,113.4,113.44,9271.0
2019-02-07 13:15:00,113.48,113.59,113.41,113.45,5040.0,113.48,113.59,113.41,113.45,5040.0
2019-02-07 13:20:00,113.44,113.5,113.35,113.49,6683.0,113.44,113.5,113.35,113.49,6683.0
2019-02-07 13:25:00,113.48,113.53,113.38,113.43,11277.0,113.48,113.53,113.38,113.43,11277.0
2019-02-07 13:30:00,113.51,113.6,113.48,113.58,9877.0,113.51,113.6,113.48,113.58,9877.0
2019-02-07 13:35:00,113.53,113.57,113.44,113.5,10913.0,113.53,113.57,113.44,113.5,10913.0
2019-02-07 13:40:00,113.45,113.56,113.43,113.56,13200.0,113.45,113.56,113.43,113.56,13200.0
2019-02-07 13:45:00,113.59,113.72,113.51,113.64,24892.0,113.59,113.72,113.51,113.64,24892.0
2019-02-07 13:50:00,113.69,113.77,113.6,113.7,6900.0,113.69,113.77,113.6,113.7,6900.0
2019-02-07 13:55:00,113.72,113.73,113.51,113.62,9948.0,113.72,113.73,113.51,113.62,9948.0
2019-02-07 14:00:00,113.6,113.65,113.48,113.62,6639.0,113.6,113.65,113.48,113.62,6639.0
2019-02-07 14:05:00,113.58,113.61,113.48,113.57,5245.0,113.58,113.61,113.48,113.57,5245.0
2019-02-07 14:10:00,113.53,113.54,113.42,113.5,3110.0,113.53,113.54,113.42,113.5,3110.0
2019-02-07 14:15:00,113.47,113.51,113.34,113.43,4405.0,113.47,113.51,113.34,113.43,4405.0
2019-02-07 14:20:00,113.42,113.55,113.39,113.46,5398.0,113.42,113.55,113.39,113.46,5398.0
2019-02-07 14:25:00,113.45,113.77,113.45,113.76,4400.0,113.45,113.77,113.45,113.76,4400.0
2019-02-07 14:30:00,113.79,113.93,113.73,113.78,9196.0,113.79,113.93,113.73,113.78,9196.0
2019-02-07 14:35:00,113.75,113.81,113.62,113.63,5200.0,113.75,113.81,113.62,113.63,5200.0
2019-02-07 14:40:00,113.65,113.65,113.52,113.57,9757.0,113.65,113.65,113.52,113.57,9757.0
2019-02-07 14:45:00,113.58,113.73,113.54,113.59,8579.0,113.58,113.73,113.54,113.59,8579.0
2019-02-07 14:50:00,113.59,113.59,113.45,113.46,15061.0,113.59,113.59,113.45,113.46,15061.0
2019-02-07 14:55:00,113.46,113.5,113.31,113.33,8061.0,113.46,113.5,113.31,113.33,8061.0
2019-02-07 15:00:00,113.4,113.5,113.3,113.32,11553.0,113.4,113.5,113.3,113.32,11553.0
2019-02-07 15:05:00,113.34,113.34,113.12,113.16,11688.0,113.34,113.34,113.12,113.16,11688.0
2019-02-07 15:10:00,113.18,113.19,113.12,113.18,7835.0,113.18,113.19,113.12,113.18,7835.0
2019-02-07 15:15:00,113.2,113.24,113.13,113.15,5538.0,113.2,113.24,113.13,113.15,5538.0
2019-02-07 15:20:00,113.1,113.16,113.06,113.16,13537.0,113.1,113.16,113.06,113.16,13537.0
2019-02-07 15:25:00,113.18,113.22,113.12,113.22,6329.0,113.18,113.22,113.12,113.22,6329.0
2019-02-07 15:30:00,113.24,113.35,113.18,113.28,6611.0,113.24,113.35,113.18,113.28,6611.0
2019-02-07 15:35:00,113.27,113.28,113.15,113.26,14558.0,113.27,113.28,113.15,113.26,14558.0
2019-02-07 15:40:00,113.24,113.58,113.24,113.4,16265.0,113.24,113.58,113.24,113.4,16265.0
2019-02-07 15:45:00,113.4,113.43,113.25,113.25,22024.0,113.4,113.43,113.25,113.25,22024.0
2019-02-07 15:50:00,113.25,113.33,113.19,113.19,25919.0,113.25,113.33,113.19,113.19,25919.0
2019-02-07 15:55:00,113.18,113.18,112.91,112.93,100394.0,113.18,113.18,112.91,112.93,100394.0
2019-02-08 09:30:00,111.61,113.5,110.61,113.5,66266.0,111.61,113.5,110.61,113.5,66266.0
2019-02-08 09:35:00,113.28,113.75,112.96,113.34,3341.0,113.28,113.75,112.96,113.34,3341.0
2019-02-08 09:40:00,113.36,113.73,113.35,113.38,6239.0,113.36,113.73,113.35,113.38,6239.0
2019-02-08 09:45:00,113.43,113.5,113.03,113.13,17899.0,113.43,113.5,113.03,113.13,17899.0
2019-02-08 09:50:00,113.15,113.24,112.8,113.12,5066.0,113.15,113.24,112.8,113.12,5066.0
2019-02-08 09:55:00,113.2,113.24,112.99,113.14,10868.0,113.2,113.24,112.99,113.14,10868.0
2019-02-08 10:00:00,113.12,113.18,112.85,113.16,15027.0,113.12,113.18,112.85,113.16,15027.0
2019-02-08 10:05:00,113.09,113.3,113.07,113.18,28055.0,113.09,113.3,113.07,113.18,28055.0
2019-02-08 10:10:00,113.14,113.21,112.81,112.81,8714.0,113.14,113.21,112.81,112.81,8714.0
2019-02-08 10:15:00,112.85,113.15,112.65,112.75,13567.0,112.85,113.15,112.65,112.75,13567.0
2019-02-08 10:20:00,112.76,113.04,112.68,112.95,9819.0,112.76,113.04,112.68,112.95,9819.0
2019-02-08 10:25:00,112.98,113.22,112.88,112.92,10684.0,112.98,113.22,112.88,112.92,10684.0
2019-02-08 10:30:00,112.91,113.32,112.91,113.03,15850.0,112.91,113.32,112.91,113.03,15850.0
2019-02-08 10:35:00,113.17,113.48,113.02,113.48,21223.0,113.17,113.48,113.02,113.48,21223.0
2019-02-08 10:40:00,113.46,113.89,113.37,113.73,45468.0,113.46,113.89,113.37,113.73,45468.0
2019-02-08 10:45:00,113.73,113.87,113.63,113.86,6881.0,113.73,113.87,113.63,113.86,6881.0
2019-02-08 10:50:00,113.77,114.17,113.68,113.77,25667.0,113.77,114.17,113.68,113.77,25667.0
2019-02-08 10:55:00,113.8,113.94,113.75,113.78,10914.0,113.8,113.94,113.75,113.78,10914.0
2019-02-08 11:00:00,113.82,113.96,113.69,113.84,5705.0,113.82,113.96,113.69,113.84,5705.0
2019-02-08 11:05:00,113.91,114.38,113.91,114.38,4027.0,113.91,114.38,113.91,114.38,4027.0
2019-02-08 11:10:00,114.3,114.3,113.93,114.1,13455.0,114.3,114.3,113.93,114.1,13455.0
2019-02-08 11:15:00,114.15,114.42,113.93,113.97,10503.0,114.15,114.42,113.93,113.97,10503.0
2019-02-08 11:20:00,113.99,114.3,113.92,114.19,4332.0,113.99,114.3,113.92,114.19,4332.0
2019-02-08 11:25:00,114.16,114.27,113.86,114.08,15122.0,114.16,114.27,113.86,114.08,15122.0
2019-02-08 11:30:00,114.13,114.24,114.01,114.12,6140.0,114.13,114.24,114.01,114.12,6140.0
2019-02-08 11:35:00,114.13,114.13,113.82,113.93,3301.0,114.13,114.13,113.82,113.93,3301.0
2019-02-08 11:40:00,113.93,114.12,113.88,113.97,17529.0,113.93,114.12,113.88,113.97,17529.0
2019-02-08 11:45:00,114.05,114.13,113.58,113.7,4500.0,114.05,114.13,113.58,113.7,4500.0
2019-02-08 11:50:00,113.76,114.07,113.73,114.05,5300.0,113.76,114.07,113.73,114.05,5300.0
2019-02-08 11:55:00,114.08,114.17,113.96,114.12,6582.0,114.08,114.17,113.96,114.12,6582.0
2019-02-08 12:00:00,114.17,114.32,113.64,113.76,18737.0,114.17,114.32,113.64,113.76,18737.0
2019-02-08 12:05:00,113.7,113.9,113.48,113.86,42392.0,113.7,113.9,113.48,113.86,42392.0
2019-02-08 12:10:00,113.87,114.01,113.76,114.01,7058.0,113.87,114.01,113.76,114.01,7058.0
2019-02-08 12:15:00,113.95,114.23,113.88,114.21,7994.0,113.95,114.23,113.88,114.21,7994.0
2019-02-08 12:20:00,114.23,114.57,114.16,114.46,28355.0,114.23,114.57,114.16,114.46,28355.0
2019-02-08 12:25:00,114.42,114.7,114.34,114.7,10323.0,114.42,114.7,114.34,114.7,10323.0
2019-02-08 12:30:00,114.7,114.81,114.52,114.54,8654.0,114.7,114.81,114.52,114.54,8654.0
2019-02-08 12:35:00,114.56,114.66,114.56,114.66,8199.0,114.56,114.66,114.56,114.66,8199.0
2019-02-08 12:40:00,114.79,114.87,114.68,114.87,2600.0,114.79,114.87,114.68,114.87,2600.0
2019-02-08 12:45:00,114.93,115.07,114.85,115.0,14959.0,114.93,115.07,114.85,115.0,14959.0
2019-02-08 12:50:00,115.0,115.03,114.86,114.96,3572.0,115.0,115.03,114.86,114.96,3572.0
2019-02-08 12:55:00,115.01,115.02,114.7,114.73,7242.0,115.01,115.02,114.7,114.73,7242.0
2019-02-08 13:00:00,114.78,114.98,114.78,114.98,4843.0,114.78,114.98,114.78,114.98,4843.0
2019-02-08 13:05:00,114.94,115.05,114.88,115.0,2713.0,114.94,115.05,114.88,115.0,2713.0
2019-02-08 13:10:00,115.09,115.18,114.94,115.11,4718.0,115.09,115.18,114.94,115.11,4718.0
2019-02-08 13:15:00,115.19,115.19,115.01,115.01,3700.0,115.19,115.19,115.01,115.01,3700.0
2019-02-08 13:20:00,115.05,115.08,115.01,115.04,4165.0,115.05,115.08,115.01,115.04,4165.0
2019-02-08 13:25:00,115.01,115.04,114.92,114.96,6389.0,115.01,115.04,114.92,114.96,6389.0
2019-02-08 13:30:00,114.97,115.06,114.92,114.95,4000.0,114.97,115.06,114.92,114.95,4000.0
2019-02-08 13:35:00,114.96,114.99,114.6,114.96,14507.0,114.96,114.99,114.6,114.96,14507.0
2019-02-08 13:40:00,114.91,115.04,114.71,114.78,10944.0,114.91,115.04,114.71,114.78,10944.0
2019-02-08 13:45:00,114.81,114.89,114.62,114.78,6663.0,114.81,114.89,114.62,114.78,6663.0
2019-02-08 13:50:00,114.82,114.91,114.62,114.78,10872.0,114.82,114.91,114.62,114.78,10872.0
2019-02-08 13:55:00,114.75,114.94,114.51,114.76,18719.0,114.75,114.94,114.51,114.76,18719.0
2019-02-08 14:00:00,114.79,115.02,114.78,114.91,4829.0,114.79,115.02,114.78,114.91,4829.0
2019-02-08 14:05:00,114.92,115.07,114.91,115.06,4550.0,114.92,115.07,114.91,115.06,4550.0
2019-02-08 14:10:00,115.09,115.13,115.03,115.12,5500.0,115.09,115.13,115.03,115.12,5500.0
2019-02-08 14:15:00,115.16,115.16,114.95,114.97,18941.0,115.16,115.16,114.95,114.97,18941.0
2019-02-08 14:20:00,115.01,115.38,115.0,115.34,16914.0,115.01,115.38,115.0,115.34,16914.0
2019-02-08 14:25:00,115.39,115.42,115.27,115.4,4687.0,115.39,115.42,115.27,115.4,4687.0
2019-02-08 14:30:00,115.4,115.76,115.39,115.75,6750.0,115.4,115.76,115.39,115.75,6750.0
2019-02-08 14:35:00,115.76,115.76,115.56,115.56,23955.0,115.76,115.76,115.56,115.56,23955.0
2019-02-08 14:40:00,115.61,115.71,115.47,115.64,6850.0,115.61,115.71,115.47,115.64,6850.0
2019-02-08 14:45:00,115.59,115.63,115.39,115.44,7222.0,115.59,115.63,115.39,115.44,7222.0
2019-02-08 14:50:00,115.44,115.54,115.34,115.34,2676.0,115.44,115.54,115.34,115.34,2676.0
2019-02-08 14:55:00,115.39,115.5,115.33,115.33,4904.0,115.39,115.5,115.33,115.33,4904.0
2019-02-08 15:00:00,115.32,115.34,115.25,115.27,5949.0,115.32,115.34,115.25,115.27,5949.0
2019-02-08 15:05:00,115.25,115.37,115.24,115.34,4572.0,115.25,115.37,115.24,115.34,4572.0
2019-02-08 15:10:00,115.33,115.5,115.32,115.5,5728.0,115.33,115.5,115.32,115.5,5728.0
2019-02-08 15:15:00,115.54,115.54,115.39,115.4,9934.0,115.54,115.54,115.39,115.4,9934.0
2019-02-08 15:20:00,115.4,115.47,115.36,115.37,8445.0,115.4,115.47,115.36,115.37,8445.0
2019-02-08 15:25:00,115.38,115.38,115.25,115.28,15498.0,115.38,115.38,115.25,115.28,15498.0
2019-02-08 15:30:00,115.3,115.43,115.22,115.43,20530.0,115.3,115.43,115.22,115.43,20530.0
2019-02-08 15:35:00,115.43,115.52,115.33,115.45,13549.0,115.43,115.52,115.33,115.45,13549.0
2019-02-08 15:40:00,115.45,115.49,115.39,115.44,10642.0,115.45,115.49,115.39,115.44,10642.0
2019-02-08 15:45:00,115.42,115.52,115.3,115.43,17798.0,115.42,115.52,115.3,115.43,17798.0
2019-02-08 15:50:00,115.43,115.49,115.36,115.46,21877.0,115.43,115.49,115.36,115.46,21877.0
2019-02-08 15:55:00,115.44,115.51,115.17,115.2,98429.0,115.44,115.51,115.17,115.2,98429.0
2019-02-11 09:30:00,116.71,117.53,116.46,117.53,29794.0,116.71,117.53,116.46,117.53,29794.0
2019-02-11 09:35:00,117.62,117.97,116.52,116.71,39129.0,117.62,117.97,116.52,116.71,39129.0
2019-02-11 09:40:00,116.76,116.77,116.21,116.21,7091.0,116.76,116.77,116.21,116.21,7091.0
2019-02-11 09:45:00,116.28,116.62,115.85,115.93,9998.0,116.28,116.62,115.85,115.93,9998.0
2019-02-11 09:50:00,115.93,116.12,115.47,115.54,14259.0,115.93,116.12,115.47,115.54,14259.0
2019-02-11 09:55:00,115.56,115.91,115.26,115.7,8137.0,115.56,115.91,115.26,115.7,8137.0
2019-02-11 10:00:00,115.98,116.06,115.43,115.7,6434.0,115.98,116.06,115.43,115.7,6434.0
2019-02-11 10:05:00,115.63,115.9,115.49,115.8,4794.0,115.63,115.9,115.49,115.8,4794.0
2019-02-11 10:10:00,115.78,115.97,115.72,115.95,7406.0,115.78,115.97,115.72,115.95,7406.0
2019-02-11 10:15:00,115.9,116.43,115.9,116.43,13798.0,115.9,116.43,115.9,116.43,13798.0
2019-02-11 10:20:00,116.5,116.61,115.86,116.02,9561.0,116.5,116.61,115.86,116.02,9561.0
2019-02-11 10:25:00,115.89,116.26,115.73,116.24,7082.0,115.89,116.26,115.73,116.24,7082.0
2019-02-11 10:30:00,116.26,116.54,115.99,116.47,5354.0,116.26,116.54,115.99,116.47,5354.0
2019-02-11 10:35:00,116.55,116.67,116.36,116.62,4500.0,116.55,116.67,116.36,116.62,4500.0
2019-02-11 10:40:00,116.55,116.78,116.38,116.54,3235.0,116.55,116.78,116.38,116.54,3235.0
2019-02-11 10:45:00,116.63,116.73,116.45,116.64,4226.0,116.63,116.73,116.45,116.64,4226.0
2019-02-11 10:50:00,116.78,117.09,116.71,116.96,17819.0,116.78,117.09,116.71,116.96,17819.0
2019-02-11 10:55:00,116.88,117.2,116.76,117.01,23411.0,116.88,117.2,116.76,117.01,23411.0
2019-02-11 11:00:00,117.15,117.27,116.93,117.1,6809.0,117.15,117.27,116.93,117.1,6809.0
2019-02-11 11:05:00,117.11,117.2,116.49,116.51,8845.0,117.11,117.2,116.49,116.51,8845.0
2019-02-11 11:10:00,116.6,116.93,116.6,116.93,3894.0,116.6,116.93,116.6,116.93,3894.0
2019-02-11 11:15:00,116.92,117.16,116.92,117.05,3431.0,116.92,117.16,116.92,117.05,3431.0
2019-02-11 11:20:00,116.94,116.94,116.77,116.9,2100.0,116.94,116.94,116.77,116.9,2100.0
2019-02-11 11:25:00,116.86,116.87,116.48,116.52,4375.0,116.86,116.87,116.48,116.52,4375.0
2019-02-11 11:30:00,116.42,116.58,116.2,116.35,4338.0,116.42,116.58,116.2,116.35,4338.0
2019-02-11 11:35:00,116.44,116.53,116.27,116.49,13032.0,116.44,116.53,116.27,116.49,13032.0
2019-02-11 11:40:00,116.51,116.67,116.34,116.43,6325.0,116.51,116.67,116.34,116.43,6325.0
2019-02-11 11:45:00,116.56,116.69,116.45,116.69,2599.0,116.56,116.69,116.45,116.69,2599.0
2019-02-11 11:50:00,116.62,116.64,116.32,116.64,7589.0,116.62,116.64,116.32,116.64,7589.0
2019-02-11 11:55:00,116.54,116.72,116.48,116.69,2724.0,116.54,116.72,116.48,116.69,2724.0
2019-02-11 12:00:00,116.65,116.74,116.43,116.53,11185.0,116.65,116.74,116.43,116.53,11185.0
2019-02-11 12:05:00,116.54,116.68,116.42,116.58,7876.0,116.54,116.68,116.42,116.58,7876.0
2019-02-11 12:10:00,116.57,116.58,116.39,116.45,2300.0,116.57,116.58,116.39,116.45,2300.0
2019-02-11 12:15:00,116.5,116.51,116.41,116.45,3000.0,116.5,116.51,116.41,116.45,3000.0
2019-02-11 12:20:00,116.41,116.55,116.37,116.55,5490.0,116.41,116.55,116.37,116.55,5490.0
2019-02-11 12:25:00,116.59,116.59,116.41,116.55,4012.0,116.59,116.59,116.41,116.55,4012.0
2019-02-11 12:30:00,116.56,116.6,116.49,116.55,11576.0,116.56,116.6,116.49,116.55,11576.0
2019-02-11 12:35:00,116.53,116.53,116.42,116.53,5000.0,116.53,116.53,116.42,116.53,5000.0
2019-02-11 12:40:00,116.54,116.67,116.4,116.4,1851.0,116.54,116.67,116.4,116.4,1851.0
2019-02-11 12:45:00,116.44,116.49,116.32,116.37,6455.0,116.44,116.49,116.32,116.37,6455.0
2019-02-11 12:50:00,116.36,116.44,116.3,116.4,4223.0,116.36,116.44,116.3,116.4,4223.0
2019-02-11 12:55:00,116.42,116.49,116.33,116.33,2778.0,116.42,116.49,116.33,116.33,2778.0
2019-02-11 13:00:00,116.3,116.37,116.24,116.32,2677.0,116.3,116.37,116.24,116.32,2677.0
2019-02-11 13:05:00,116.21,116.38,116.21,116.27,2211.0,116.21,116.38,116.21,116.27,2211.0
2019-02-11 13:10:00,116.2,116.26,116.1,116.18,3062.0,116.2,116.26,116.1,116.18,3062.0
2019-02-11 13:15:00,116.12,116.17,116.06,116.14,2600.0,116.12,116.17,116.06,116.14,2600.0
2019-02-11 13:20:00,116.11,116.19,116.0,116.06,4680.0,116.11,116.19,116.0,116.06,4680.0
2019-02-11 13:25:00,116.05,116.16,115.99,115.99,8260.0,116.05,116.16,115.99,115.99,8260.0
2019-02-11 13:30:00,115.98,116.15,115.95,116.01,5550.0,115.98,116.15,115.95,116.01,5550.0
2019-02-11 13:35:00,116.01,116.06,115.8,116.02,4900.0,116.01,116.06,115.8,116.02,4900.0
2019-02-11 13:40:00,115.96,115.96,115.79,115.86,2085.0,115.96,115.96,115.79,115.86,2085.0
2019-02-11 13:45:00,115.81,115.87,115.76,115.84,4859.0,115.81,115.87,115.76,115.84,4859.0
2019-02-11 13:50:00,115.87,115.9,115.82,115.86,3652.0,115.87,115.9,115.82,115.86,3652.0
2019-02-11 13:55:00,115.84,116.07,115.83,116.03,6463.0,115.84,116.07,115.83,116.03,6463.0
2019-02-11 14:00:00,116.03,116.03,115.88,115.91,2044.0,116.03,116.03,115.88,115.91,2044.0
2019-02-11 14:05:00,115.88,115.97,115.79,115.95,3864.0,115.88,115.97,115.79,115.95,3864.0
2019-02-11 14:10:00,115.98,116.08,115.93,116.07,2575.0,115.98,116.08,115.93,116.07,2575.0
2019-02-11 14:15:00,116.1,116.11,115.88,115.91,3062.0,116.1,116.11,115.88,115.91,3062.0
2019-02-11 14:20:00,115.79,115.99,115.72,115.81,5886.0,115.79,115.99,115.72,115.81,5886.0
2019-02-11 14:25:00,115.83,115.86,115.77,115.83,3655.0,115.83,115.86,115.77,115.83,3655.0
2019-02-11 14:30:00,115.82,115.9,115.78,115.89,5300.0,115.82,115.9,115.78,115.89,5300.0
2019-02-11 14:35:00,115.9,115.9,115.79,115.88,4256.0,115.9,115.9,115.79,115.88,4256.0
2019-02-11 14:40:00,115.89,116.02,115.85,115.9,4817.0,115.89,116.02,115.85,115.9,4817.0
2019-02-11 14:45:00,115.9,115.92,115.61,115.71,5980.0,115.9,115.92,115.61,115.71,5980.0
2019-02-11 14:50:00,115.7,115.79,115.63,115.67,6001.0,115.7,115.79,115.63,115.67,6001.0
2019-02-11 14:55:00,115.66,115.9,115.65,115.84,4338.0,115.66,115.9,115.65,115.84,4338.0
2019-02-11 15:00:00,115.92,116.06,115.9,115.9,5188.0,115.92,116.06,115.9,115.9,5188.0
2019-02-11 15:05:00,115.85,115.97,115.85,115.93,3536.0,115.85,115.97,115.85,115.93,3536.0
2019-02-11 15:10:00,115.95,115.96,115.73,115.92,4223.0,115.95,115.96,115.73,115.92,4223.0
2019-02-11 15:15:00,115.89,116.09,115.84,115.93,6442.0,115.89,116.09,115.84,115.93,6442.0
2019-02-11 15:20:00,115.93,116.18,115.93,116.14,4100.0,115.93,116.18,115.93,116.14,4100.0
2019-02-11 15:25:00,116.14,116.22,116.12,116.17,5546.0,116.14,116.22,116.12,116.17,5546.0
2019-02-11 15:30:00,116.21,116.28,115.91,115.92,10615.0,116.21,116.28,115.91,115.92,10615.0
2019-02-11 15:35:00,115.9,116.01,115.89,115.95,7193.0,115.9,116.01,115.89,115.95,7193.0
2019-02-11 15:40:00,115.93,116.01,115.91,115.94,10962.0,115.93,116.01,115.91,115.94,10962.0
2019-02-11 15:45:00,115.92,116.09,115.92,116.05,9881.0,115.92,116.09,115.92,116.05,9881.0
2019-02-11 15:50:00,116.06,116.17,116.0,116.12,21197.0,116.06,116.17,116.0,116.12,21197.0
2019-02-11 15:55:00,116.1,116.19,115.92,115.92,31775.0,116.1,116.19,115.92,115.92,31775.0
2019-02-12 09:30:00,116.77,117.01,116.54,116.82,18014.0,116.77,117.01,116.54,116.82,18014.0
2019-02-12 09:35:00,116.85,117.33,116.76,116.88,18903.0,116.85,117.33,116.76,116.88,18903.0
2019-02-12 09:40:00,116.86,116.99,116.39,116.79,5739.0,116.86,116.99,116.39,116.79,5739.0
2019-02-12 09:45:00,116.91,116.97,116.59,116.67,5796.0,116.91,116.97,116.59,116.67,5796.0
2019-02-12 09:50:00,116.77,117.05,116.57,117.04,19324.0,116.77,117.05,116.57,117.04,19324.0
2019-02-12 09:55:00,117.07,117.3,116.87,116.99,12733.0,117.07,117.3,116.87,116.99,12733.0
2019-02-12 10:00:00,116.96,117.37,116.89,117.36,11389.0,116.96,117.37,116.89,117.36,11389.0
2019-02-12 10:05:00,117.28,117.57,117.2,117.57,10066.0,117.28,117.57,117.2,117.57,10066.0
2019-02-12 10:10:00,117.47,117.63,117.23,117.34,14835.0,117.47,117.63,117.23,117.34,14835.0
2019-02-12 10:15:00,117.36,117.43,117.24,117.43,6310.0,117.36,117.43,117.24,117.43,6310.0
2019-02-12 10:20:00,117.5,117.66,117.2,117.23,7762.0,117.5,117.66,117.2,117.23,7762.0
2019-02-12 10:25:00,117.23,117.44,117.16,117.36,6949.0,117.23,117.44,117.16,117.36,6949.0
2019-02-12 10:30:00,117.38,117.61,117.33,117.54,5520.0,117.38,117.61,117.33,117.54,5520.0
2019-02-12 10:35:00,117.6,117.88,117.51,117.88,8933.0,117.6,117.88,117.51,117.88,8933.0
2019-02-12 10:40:00,117.84,117.86,117.21,117.24,6530.0,117.84,117.86,117.21,117.24,6530.0
2019-02-12 10:45:00,117.25,117.54,117.24,117.52,6509.0,117.25,117.54,117.24,117.52,6509.0
2019-02-12 10:50:00,117.5,117.7,117.5,117.59,5522.0,117.5,117.7,117.5,117.59,5522.0
2019-02-12 10:55:00,117.65,117.9,117.64,117.86,5374.0,117.65,117.9,117.64,117.86,5374.0
2019-02-12 11:00:00,117.87,117.95,117.62,117.62,11502.0,117.87,117.95,117.62,117.62,11502.0
2019-02-12 11:05:00,117.66,117.69,117.48,117.49,6457.0,117.66,117.69,117.48,117.49,6457.0
2019-02-12 11:10:00,117.53,117.74,117.53,117.68,5197.0,117.53,117.74,117.53,117.68,5197.0
2019-02-12 11:15:00,117.61,117.76,117.46,117.75,6269.0,117.61,117.76,117.46,117.75,6269.0
2019-02-12 11:20:00,117.63,117.67,117.44,117.47,5279.0,117.63,117.67,117.44,117.47,5279.0
2019-02-12 11:25:00,117.43,117.66,117.43,117.63,3303.0,117.43,117.66,117.43,117.63,3303.0
2019-02-12 11:30:00,117.62,117.81,117.58,117.69,4673.0,117.62,117.81,117.58,117.69,4673.0
2019-02-12 11:35:00,117.7,117.92,117.7,117.8,9447.0,117.7,117.92,117.7,117.8,9447.0
2019-02-12 11:40:00,117.8,117.89,117.53,117.53,12268.0,117.8,117.89,117.53,117.53,12268.0
2019-02-12 11:45:00,117.49,117.5,117.29,117.41,17618.0,117.49,117.5,117.29,117.41,17618.0
2019-02-12 11:50:00,117.38,117.48,117.31,117.48,5200.0,117.38,117.48,117.31,117.48,5200.0
2019-02-12 11:55:00,117.53,117.63,117.48,117.55,6206.0,117.53,117.63,117.48,117.55,6206.0
2019-02-12 12:00:00,117.55,117.62,117.5,117.55,6516.0,117.55,117.62,117.5,117.55,6516.0
2019-02-12 12:05:00,117.55,117.64,117.48,117.57,6730.0,117.55,117.64,117.48,117.57,6730.0
2019-02-12 12:10:00,117.58,117.58,117.36,117.55,6200.0,117.58,117.58,117.36,117.55,6200.0
2019-02-12 12:15:00,117.46,117.52,117.25,117.25,7679.0,117.46,117.52,117.25,117.25,7679.0
2019-02-12 12:20:00,117.3,117.37,117.24,117.33,3900.0,117.3,117.37,117.24,117.33,3900.0
2019-02-12 12:25:00,117.24,117.33,117.23,117.27,2100.0,117.24,117.33,117.23,117.27,2100.0
2019-02-12 12:30:00,117.26,117.42,117.22,117.42,3848.0,117.26,117.42,117.22,117.42,3848.0
2019-02-12 12:35:00,117.42,117.44,117.37,117.41,2525.0,117.42,117.44,117.37,117.41,2525.0
2019-02-12 12:40:00,117.42,117.63,117.38,117.61,9929.0,117.42,117.63,117.38,117.61,9929.0
2019-02-12 12:45:00,117.61,117.63,117.4,117.45,7362.0,117.61,117.63,117.4,117.45,7362.0
2019-02-12 12:50:00,117.47,117.53,117.35,117.41,3700.0,117.47,117.53,117.35,117.41,3700.0
2019-02-12 12:55:00,117.44,117.56,117.43,117.51,3402.0,117.44,117.56,117.43,117.51,3402.0
2019-02-12 13:00:00,117.47,117.48,117.39,117.47,4000.0,117.47,117.48,117.39,117.47,4000.0
2019-02-12 13:05:00,117.48,117.49,117.39,117.48,5053.0,117.48,117.49,117.39,117.48,5053.0
2019-02-12 13:10:00,117.48,117.48,117.33,117.33,4595.0,117.48,117.48,117.33,117.33,4595.0
2019-02-12 13:15:00,117.34,117.42,117.31,117.41,3475.0,117.34,117.42,117.31,117.41,3475.0
2019-02-12 13:20:00,117.41,117.53,117.41,117.46,6916.0,117.41,117.53,117.41,117.46,6916.0
2019-02-12 13:25:00,117.48,117.5,117.29,117.29,6700.0,117.48,117.5,117.29,117.29,6700.0
2019-02-12 13:30:00,117.3,117.45,117.28,117.44,3808.0,117.3,117.45,117.28,117.44,3808.0
2019-02-12 13:35:00,117.45,117.45,117.28,117.29,7715.0,117.45,117.45,117.28,117.29,7715.0
2019-02-12 13:40:00,117.3,117.47,117.28,117.32,6087.0,117.3,117.47,117.28,117.32,6087.0
2019-02-12 13:45:00,117.31,117.51,117.3,117.51,5769.0,117.31,117.51,117.3,117.51,5769.0
2019-02-12 13:50:00,117.53,117.68,117.53,117.65,3388.0,117.53,117.68,117.53,117.65,3388.0
2019-02-12 13:55:00,117.64,117.87,117.61,117.86,8368.0,117.64,117.87,117.61,117.86,8368.0
2019-02-12 14:00:00,117.87,117.88,117.71,117.74,12324.0,117.87,117.88,117.71,117.74,12324.0
2019-02-12 14:05:00,117.74,117.87,117.74,117.85,3429.0,117.74,117.87,117.74,117.85,3429.0
2019-02-12 14:10:00,117.87,118.04,117.84,118.0,18445.0,117.87,118.04,117.84,118.0,18445.0
2019-02-12 14:15:00,118.03,118.14,117.98,118.11,4565.0,118.03,118.14,117.98,118.11,4565.0
2019-02-12 14:20:00,118.11,118.19,118.01,118.14,11538.0,118.11,118.19,118.01,118.14,11538.0
2019-02-12 14:25:00,118.08,118.12,117.97,118.01,6896.0,118.08,118.12,117.97,118.01,6896.0
2019-02-12 14:30:00,117.99,118.05,117.95,118.02,9886.0,117.99,118.05,117.95,118.02,9886.0
2019-02-12 14:35:00,118.0,118.06,117.98,118.05,5742.0,118.0,118.06,117.98,118.05,5742.0
2019-02-12 14:40:00,118.06,118.17,118.03,118.16,8708.0,118.06,118.17,118.03,118.16,8708.0
2019-02-12 14:45:00,118.15,118.18,118.09,118.12,7227.0,118.15,118.18,118.09,118.12,7227.0
2019-02-12 14:50:00,118.11,118.17,118.01,118.05,5300.0,118.11,118.17,118.01,118.05,5300.0
2019-02-12 14:55:00,118.05,118.22,117.99,118.07,9182.0,118.05,118.22,117.99,118.07,9182.0
2019-02-12 15:00:00,118.03,118.15,118.0,118.07,3870.0,118.03,118.15,118.0,118.07,3870.0
2019-02-12 15:05:00,118.07,118.08,117.98,118.0,7000.0,118.07,118.08,117.98,118.0,7000.0
2019-02-12 15:10:00,118.03,118.11,117.99,118.08,8439.0,118.03,118.11,117.99,118.08,8439.0
2019-02-12 15:15:00,118.08,118.17,118.06,118.15,5861.0,118.08,118.17,118.06,118.15,5861.0
2019-02-12 15:20:00,118.13,118.17,118.0,118.03,7958.0,118.13,118.17,118.0,118.03,7958.0
2019-02-12 15:25:00,118.03,118.17,118.01,118.15,16274.0,118.03,118.17,118.01,118.15,16274.0
2019-02-12 15:30:00,118.19,118.21,118.12,118.16,15369.0,118.19,118.21,118.12,118.16,15369.0
2019-02-12 15:35:00,118.18,118.2,118.1,118.18,14440.0,118.18,118.2,118.1,118.18,14440.0
2019-02-12 15:40:00,118.19,118.32,118.16,118.32,15480.0,118.19,118.32,118.16,118.32,15480.0
2019-02-12 15:45:00,118.35,118.65,118.34,118.63,37524.0,118.35,118.65,118.34,118.63,37524.0
2019-02-12 15:50:00,118.66,118.75,118.57,118.65,61068.0,118.66,118.75,118.57,118.65,61068.0
2019-02-12 15:55:00,118.67,118.87,118.54,118.68,109420.0,118.67,118.87,118.54,118.68,109420.0
2019-02-13 09:30:00,119.0,120.1,119.0,119.94,40443.0,119.0,120.1,119.0,119.94,40443.0
2019-02-13 09:35:00,119.99,120.07,119.5,119.59,14112.0,119.99,120.07,119.5,119.59,14112.0
2019-02-13 09:40:00,119.61,119.62,118.28,118.52,25356.0,119.61,119.62,118.28,118.52,25356.0
2019-02-13 09:45:00,118.54,118.86,118.13,118.6,29797.0,118.54,118.86,118.13,118.6,29797.0
2019-02-13 09:50:00,118.59,118.94,118.45,118.73,5770.0,118.59,118.94,118.45,118.73,5770.0
2019-02-13 09:55:00,118.57,118.57,118.16,118.4,8993.0,118.57,118.57,118.16,118.4,8993.0
2019-02-13 10:00:00,118.45,118.76,118.34,118.69,10234.0,118.45,118.76,118.34,118.69,10234.0
2019-02-13 10:05:00,118.69,118.79,118.2,118.2,14508.0,118.69,118.79,118.2,118.2,14508.0
2019-02-13 10:10:00,118.26,118.44,117.77,118.03,36319.0,118.26,118.44,117.77,118.03,36319.0
2019-02-13 10:15:00,118.12,118.53,117.96,118.35,8387.0,118.12,118.53,117.96,118.35,8387.0
2019-02-13 10:20:00,118.46,118.61,118.3,118.52,3959.0,118.46,118.61,118.3,118.52,3959.0
2019-02-13 10:25:00,118.46,119.03,118.46,118.91,5400.0,118.46,119.03,118.46,118.91,5400.0
2019-02-13 10:30:00,119.06,119.06,118.51,118.59,5460.0,119.06,119.06,118.51,118.59,5460.0
2019-02-13 10:35:00,118.6,119.12,118.6,119.03,20234.0,118.6,119.12,118.6,119.03,20234.0
2019-02-13 10:40:00,119.11,119.11,118.48,118.48,18711.0,119.11,119.11,118.48,118.48,18711.0
2019-02-13 10:45:00,118.49,118.66,118.32,118.51,14278.0,118.49,118.66,118.32,118.51,14278.0
2019-02-13 10:50:00,118.56,118.73,118.34,118.49,11102.0,118.56,118.73,118.34,118.49,11102.0
2019-02-13 10:55:00,118.56,118.56,118.31,118.44,8861.0,118.56,118.56,118.31,118.44,8861.0
2019-02-13 11:00:00,118.4,118.73,118.39,118.71,12898.0,118.4,118.73,118.39,118.71,12898.0
2019-02-13 11:05:00,118.71,118.73,118.52,118.64,3002.0,118.71,118.73,118.52,118.64,3002.0
2019-02-13 11:10:00,118.76,118.81,118.62,118.71,3365.0,118.76,118.81,118.62,118.71,3365.0
2019-02-13 11:15:00,118.72,118.77,118.41,118.42,8626.0,118.72,118.77,118.41,118.42,8626.0
2019-02-13 11:20:00,118.39,118.67,118.39,118.65,4524.0,118.39,118.67,118.39,118.65,4524.0
2019-02-13 11:25:00,118.61,118.63,118.33,118.33,7600.0,118.61,118.63,118.33,118.33,7600.0
2019-02-13 11:30:00,118.28,118.28,117.97,118.0,12331.0,118.28,118.28,117.97,118.0,12331.0
2019-02-13 11:35:00,117.95,118.15,117.94,118.05,4690.0,117.95,118.15,117.94,118.05,4690.0
2019-02-13 11:40:00,117.97,118.09,117.9,117.91,19912.0,117.97,118.09,117.9,117.91,19912.0
2019-02-13 11:45:00,117.98,118.09,117.88,118.01,3985.0,117.98,118.09,117.88,118.01,3985.0
2019-02-13 11:50:00,118.0,118.39,118.0,118.37,9170.0,118.0,118.39,118.0,118.37,9170.0
2019-02-13 11:55:00,118.32,118.36,118.25,118.35,2730.0,118.32,118.36,118.25,118.35,2730.0
2019-02-13 12:00:00,118.42,118.74,118.42,118.74,4295.0,118.42,118.74,118.42,118.74,4295.0
2019-02-13 12:05:00,118.74,118.85,118.67,118.77,4353.0,118.74,118.85,118.67,118.77,4353.0
2019-02-13 12:10:00,118.72,118.77,118.65,118.74,4074.0,118.72,118.77,118.65,118.74,4074.0
2019-02-13 12:15:00,118.72,118.81,118.72,118.77,2400.0,118.72,118.81,118.72,118.77,2400.0
2019-02-13 12:20:00,118.82,118.96,118.75,118.83,6435.0,118.82,118.96,118.75,118.83,6435.0
2019-02-13 12:25:00,118.81,118.91,118.8,118.86,2800.0,118.81,118.91,118.8,118.86,2800.0
2019-02-13 12:30:00,118.85,119.02,118.82,119.0,8629.0,118.85,119.02,118.82,119.0,8629.0
2019-02-13 12:35:00,118.99,119.21,118.96,119.21,9289.0,118.99,119.21,118.96,119.21,9289.0
2019-02-13 12:40:00,119.22,119.44,119.21,119.41,7683.0,119.22,119.44,119.21,119.41,7683.0
2019-02-13 12:45:00,119.42,119.54,119.37,119.44,4419.0,119.42,119.54,119.37,119.44,4419.0
2019-02-13 12:50:00,119.47,119.47,118.92,119.03,5105.0,119.47,119.47,118.92,119.03,5105.0
2019-02-13 12:55:00,119.02,119.1,118.95,118.95,16156.0,119.02,119.1,118.95,118.95,16156.0
2019-02-13 13:00:00,118.9,118.94,118.75,118.79,17843.0,118.9,118.94,118.75,118.79,17843.0
2019-02-13 13:05:00,118.77,118.81,118.51,118.52,8100.0,118.77,118.81,118.51,118.52,8100.0
2019-02-13 13:10:00,118.42,118.55,118.42,118.55,3753.0,118.42,118.55,118.42,118.55,3753.0
2019-02-13 13:15:00,118.59,118.75,118.58,118.75,4032.0,118.59,118.75,118.58,118.75,4032.0
2019-02-13 13:20:00,118.75,118.78,118.53,118.76,6674.0,118.75,118.78,118.53,118.76,6674.0
2019-02-13 13:25:00,118.71,118.78,118.66,118.73,5089.0,118.71,118.78,118.66,118.73,5089.0
2019-02-13 13:30:00,118.73,118.88,118.72,118.82,3952.0,118.73,118.88,118.72,118.82,3952.0
2019-02-13 13:35:00,118.85,118.95,118.76,118.9,12347.0,118.85,118.95,118.76,118.9,12347.0
2019-02-13 13:40:00,118.9,119.05,118.85,118.86,7395.0,118.9,119.05,118.85,118.86,7395.0
2019-02-13 13:45:00,118.86,118.89,118.79,118.83,3528.0,118.86,118.89,118.79,118.83,3528.0
2019-02-13 13:50:00,118.82,118.83,118.77,118.83,4195.0,118.82,118.83,118.77,118.83,4195.0
2019-02-13 13:55:00,118.81,118.91,118.77,118.81,3400.0,118.81,118.91,118.77,118.81,3400.0
2019-02-13 14:00:00,118.86,118.87,118.71,118.71,9119.0,118.86,118.87,118.71,118.71,9119.0
2019-02-13 14:05:00,118.71,118.72,118.52,118.52,4055.0,118.71,118.72,118.52,118.52,4055.0
2019-02-13 14:10:00,118.56,118.81,118.56,118.8,4372.0,118.56,118.81,118.56,118.8,4372.0
2019-02-13 14:15:00,118.8,118.83,118.69,118.8,9823.0,118.8,118.83,118.69,118.8,9823.0
2019-02-13 14:20:00,118.78,118.83,118.71,118.78,5616.0,118.78,118.83,118.71,118.78,5616.0
2019-02-13 14:25:00,118.81,118.83,118.75,118.75,11645.0,118.81,118.83,118.75,118.75,11645.0
2019-02-13 14:30:00,118.74,118.82,118.64,118.65,17065.0,118.74,118.82,118.64,118.65,17065.0
2019-02-13 14:35:00,118.68,118.7,118.63,118.67,5881.0,118.68,118.7,118.63,118.67,5881.0
2019-02-13 14:40:00,118.7,118.82,118.7,118.82,6029.0,118.7,118.82,118.7,118.82,6029.0
2019-02-13 14:45:00,118.79,118.8,118.75,118.77,7951.0,118.79,118.8,118.75,118.77,7951.0
2019-02-13 14:50:00,118.78,118.82,118.72,118.8,14155.0,118.78,118.82,118.72,118.8,14155.0
2019-02-13 14:55:00,118.82,118.82,118.74,118.78,3759.0,118.82,118.82,118.74,118.78,3759.0
2019-02-13 15:00:00,118.78,118.92,118.75,118.75,18425.0,118.78,118.92,118.75,118.75,18425.0
2019-02-13 15:05:00,118.77,118.83,118.76,118.8,4147.0,118.77,118.83,118.76,118.8,4147.0
2019-02-13 15:10:00,118.82,118.85,118.72,118.85,9738.0,118.82,118.85,118.72,118.85,9738.0
2019-02-13 15:15:00,118.85,119.01,118.85,118.98,3988.0,118.85,119.01,118.85,118.98,3988.0
2019-02-13 15:20:00,118.99,119.11,118.99,119.11,2655.0,118.99,119.11,118.99,119.11,2655.0
2019-02-13 15:25:00,119.11,119.13,119.06,119.1,5880.0,119.11,119.13,119.06,119.1,5880.0
2019-02-13 15:30:00,119.09,119.15,119.01,119.03,7099.0,119.09,119.15,119.01,119.03,7099.0
2019-02-13 15:35:00,119.02,119.04,118.98,119.0,7987.0,119.02,119.04,118.98,119.0,7987.0
2019-02-13 15:40:00,119.02,119.03,118.89,118.9,16686.0,119.02,119.03,118.89,118.9,16686.0
2019-02-13 15:45:00,118.88,118.9,118.71,118.9,17335.0,118.88,118.9,118.71,118.9,17335.0
2019-02-13 15:50:00,118.9,118.9,118.77,118.82,27212.0,118.9,118.9,118.77,118.82,27212.0
2019-02-13 15:55:00,118.83,119.08,118.83,118.95,38075.0,118.83,119.08,118.83,118.95,38075.0
2019-02-14 09:30:00,117.99,118.49,117.2,118.03,18677.0,117.99,118.49,117.2,118.03,18677.0
2019-02-14 09:35:00,118.1,118.98,118.1,118.73,9775.0,118.1,118.98,118.1,118.73,9775.0
2019-02-14 09:40:00,118.64,118.77,118.12,118.18,5487.0,118.64,118.77,118.12,118.18,5487.0
2019-02-14 09:45:00,118.38,119.25,118.2,119.15,61752.0,118.38,119.25,118.2,119.15,61752.0
2019-02-14 09:50:00,119.19,119.55,119.03,119.14,6453.0,119.19,119.55,119.03,119.14,6453.0
2019-02-14 09:55:00,119.57,120.2,119.57,119.92,34338.0,119.57,120.2,119.57,119.92,34338.0
2019-02-14 10:00:00,119.86,120.21,119.78,119.89,7825.0,119.86,120.21,119.78,119.89,7825.0
2019-02-14 10:05:00,119.94,120.18,119.92,120.08,5231.0,119.94,120.18,119.92,120.08,5231.0
2019-02-14 10:10:00,120.1,120.15,119.91,120.11,6491.0,120.1,120.15,119.91,120.11,6491.0
2019-02-14 10:15:00,120.18,120.53,120.18,120.45,28591.0,120.18,120.53,120.18,120.45,28591.0
2019-02-14 10:20:00,120.44,120.51,120.27,120.47,15898.0,120.44,120.51,120.27,120.47,15898.0
2019-02-14 10:25:00,120.45,120.64,120.4,120.58,14438.0,120.45,120.64,120.4,120.58,14438.0
2019-02-14 10:30:00,120.52,120.7,120.46,120.59,5745.0,120.52,120.7,120.46,120.59,5745.0
2019-02-14 10:35:00,120.61,120.61,119.91,119.91,7943.0,120.61,120.61,119.91,119.91,7943.0
2019-02-14 10:40:00,119.99,120.19,119.79,119.82,8475.0,119.99,120.19,119.79,119.82,8475.0
2019-02-14 10:45:00,119.8,120.05,119.52,120.05,9897.0,119.8,120.05,119.52,120.05,9897.0
2019-02-14 10:50:00,120.09,120.18,119.93,120.06,4037.0,120.09,120.18,119.93,120.06,4037.0
2019-02-14 10:55:00,119.97,119.97,119.58,119.62,18254.0,119.97,119.97,119.58,119.62,18254.0
2019-02-14 11:00:00,119.62,119.84,119.37,119.37,5108.0,119.62,119.84,119.37,119.37,5108.0
2019-02-14 11:05:00,119.35,119.62,119.35,119.62,1000.0,119.35,119.62,119.35,119.62,1000.0
2019-02-14 11:10:00,119.71,119.74,119.46,119.57,3920.0,119.71,119.74,119.46,119.57,3920.0
2019-02-14 11:15:00,119.6,120.0,119.6,119.98,15358.0,119.6,120.0,119.6,119.98,15358.0
2019-02-14 11:20:00,119.97,120.05,119.96,119.97,5002.0,119.97,120.05,119.96,119.97,5002.0
2019-02-14 11:25:00,119.93,120.35,119.92,120.18,19119.0,119.93,120.35,119.92,120.18,19119.0
2019-02-14 11:30:00,120.2,120.24,119.99,120.08,9043.0,120.2,120.24,119.99,120.08,9043.0
2019-02-14 11:35:00,120.09,120.27,120.07,120.23,6025.0,120.09,120.27,120.07,120.23,6025.0
2019-02-14 11:40:00,120.23,120.36,120.23,120.27,8049.0,120.23,120.36,120.23,120.27,8049.0
2019-02-14 11:45:00,120.37,120.48,120.37,120.4,5050.0,120.37,120.48,120.37,120.4,5050.0
2019-02-14 11:50:00,120.41,120.44,120.31,120.39,3636.0,120.41,120.44,120.31,120.39,3636.0
2019-02-14 11:55:00,120.4,120.5,120.33,120.5,2850.0,120.4,120.5,120.33,120.5,2850.0
2019-02-14 12:00:00,120.51,120.51,120.22,120.24,8840.0,120.51,120.51,120.22,120.24,8840.0
2019-02-14 12:05:00,120.24,120.44,120.22,120.44,3302.0,120.24,120.44,120.22,120.44,3302.0
2019-02-14 12:10:00,120.42,120.49,120.32,120.4,3925.0,120.42,120.49,120.32,120.4,3925.0
2019-02-14 12:15:00,120.4,120.58,120.37,120.55,2969.0,120.4,120.58,120.37,120.55,2969.0
2019-02-14 12:20:00,120.57,120.58,120.46,120.57,1220.0,120.57,120.58,120.46,120.57,1220.0
2019-02-14 12:25:00,120.57,120.6,120.33,120.4,11901.0,120.57,120.6,120.33,120.4,11901.0
2019-02-14 12:30:00,120.43,120.51,120.37,120.48,3590.0,120.43,120.51,120.37,120.48,3590.0
2019-02-14 12:35:00,120.47,120.52,120.38,120.38,2665.0,120.47,120.52,120.38,120.38,2665.0
2019-02-14 12:40:00,120.37,120.43,120.34,120.42,1620.0,120.37,120.43,120.34,120.42,1620.0
2019-02-14 12:45:00,120.43,120.58,120.43,120.43,5993.0,120.43,120.58,120.43,120.43,5993.0
2019-02-14 12:50:00,120.5,120.52,120.36,120.39,3833.0,120.5,120.52,120.36,120.39,3833.0
2019-02-14 12:55:00,120.38,120.44,120.38,120.44,2309.0,120.38,120.44,120.38,120.44,2309.0
2019-02-14 13:00:00,120.52,120.54,120.43,120.47,2459.0,120.52,120.54,120.43,120.47,2459.0
2019-02-14 13:05:00,120.43,120.49,120.35,120.47,3354.0,120.43,120.49,120.35,120.47,3354.0
2019-02-14 13:10:00,120.41,120.49,120.32,120.36,3433.0,120.41,120.49,120.32,120.36,3433.0
2019-02-14 13:15:00,120.36,120.37,120.16,120.27,7237.0,120.36,120.37,120.16,120.27,7237.0
2019-02-14 13:20:00,120.28,120.31,120.12,120.12,3900.0,120.28,120.31,120.12,120.12,3900.0
2019-02-14 13:25:00,120.16,120.35,120.09,120.24,5510.0,120.16,120.35,120.09,120.24,5510.0
2019-02-14 13:30:00,120.24,120.24,120.18,120.22,600.0,120.24,120.24,120.18,120.22,600.0
2019-02-14 13:35:00,120.19,120.3,120.18,120.25,2483.0,120.19,120.3,120.18,120.25,2483.0
2019-02-14 13:40:00,120.25,120.46,120.23,120.44,6966.0,120.25,120.46,120.23,120.44,6966.0
2019-02-14 13:45:00,120.45,120.47,120.4,120.47,9931.0,120.45,120.47,120.4,120.47,9931.0
2019-02-14 13:50:00,120.49,120.54,120.47,120.53,4970.0,120.49,120.54,120.47,120.53,4970.0
2019-02-14 13:55:00,120.52,120.65,120.48,120.53,5236.0,120.52,120.65,120.48,120.53,5236.0
2019-02-14 14:00:00,120.53,120.53,120.46,120.5,4038.0,120.53,120.53,120.46,120.5,4038.0
2019-02-14 14:05:00,120.47,120.61,120.45,120.58,2935.0,120.47,120.61,120.45,120.58,2935.0
2019-02-14 14:10:00,120.62,120.66,120.58,120.61,5804.0,120.62,120.66,120.58,120.61,5804.0
2019-02-14 14:15:00,120.6,120.69,120.6,120.6,6428.0,120.6,120.69,120.6,120.6,6428.0
2019-02-14 14:20:00,120.63,120.67,120.55,120.67,4565.0,120.63,120.67,120.55,120.67,4565.0
2019-02-14 14:25:00,120.66,120.87,120.65,120.86,7642.0,120.66,120.87,120.65,120.86,7642.0
2019-02-14 14:30:00,120.82,120.84,120.7,120.79,7304.0,120.82,120.84,120.7,120.79,7304.0
2019-02-14 14:35:00,120.75,120.91,120.72,120.76,14270.0,120.75,120.91,120.72,120.76,14270.0
2019-02-14 14:40:00,120.8,120.83,120.78,120.79,6584.0,120.8,120.83,120.78,120.79,6584.0
2019-02-14 14:45:00,120.74,120.79,120.63,120.67,3441.0,120.74,120.79,120.63,120.67,3441.0
2019-02-14 14:50:00,120.66,120.66,120.52,120.65,2709.0,120.66,120.66,120.52,120.65,2709.0
2019-02-14 14:55:00,120.6,120.65,120.45,120.56,6919.0,120.6,120.65,120.45,120.56,6919.0
2019-02-14 15:00:00,120.53,120.62,120.52,120.54,5500.0,120.53,120.62,120.52,120.54,5500.0
2019-02-14 15:05:00,120.58,120.83,120.45,120.52,5700.0,120.58,120.83,120.45,120.52,5700.0
2019-02-14 15:10:00,120.54,120.63,120.42,120.53,5840.0,120.54,120.63,120.42,120.53,5840.0
2019-02-14 15:15:00,120.51,120.74,120.5,120.68,10318.0,120.51,120.74,120.5,120.68,10318.0
2019-02-14 15:20:00,120.67,120.72,120.44,120.51,14843.0,120.67,120.72,120.44,120.51,14843.0
2019-02-14 15:25:00,120.51,120.59,120.5,120.55,7240.0,120.51,120.59,120.5,120.55,7240.0
2019-02-14 15:30:00,120.52,120.72,120.49,120.7,22692.0,120.52,120.72,120.49,120.7,22692.0
2019-02-14 15:35:00,120.71,120.75,120.69,120.7,10469.0,120.71,120.75,120.69,120.7,10469.0
2019-02-14 15:40:00,120.7,120.71,120.6,120.71,10215.0,120.7,120.71,120.6,120.71,10215.0
2019-02-14 15:45:00,120.71,120.71,120.57,120.57,25230.0,120.71,120.71,120.57,120.57,25230.0
2019-02-14 15:50:00,120.58,120.67,120.55,120.64,15703.0,120.58,120.67,120.55,120.64,15703.0
2019-02-14 15:55:00,120.64,120.84,120.56,120.6,58026.0,120.64,120.84,120.56,120.6,58026.0
2019-02-15 09:30:00,121.5,121.6,121.15,121.2,21952.0,121.5,121.6,121.15,121.2,21952.0
2019-02-15 09:35:00,121.21,121.22,120.58,120.61,12808.0,121.21,121.22,120.58,120.61,12808.0
2019-02-15 09:40:00,120.62,120.7,120.29,120.7,10937.0,120.62,120.7,120.29,120.7,10937.0
2019-02-15 09:45:00,120.91,121.31,120.62,120.62,11487.0,120.91,121.31,120.62,120.62,11487.0
2019-02-15 09:50:00,120.64,120.8,120.35,120.35,11855.0,120.64,120.8,120.35,120.35,11855.0
2019-02-15 09:55:00,120.45,121.16,120.45,121.11,9127.0,120.45,121.16,120.45,121.11,9127.0
2019-02-15 10:00:00,121.11,121.42,120.9,120.99,18985.0,121.11,121.42,120.9,120.99,18985.0
2019-02-15 10:05:00,121.06,121.55,121.04,121.55,18417.0,121.06,121.55,121.04,121.55,18417.0
2019-02-15 10:10:00,121.56,121.78,121.43,121.73,19042.0,121.56,121.78,121.43,121.73,19042.0
2019-02-15 10:15:00,121.68,122.05,121.59,121.99,16238.0,121.68,122.05,121.59,121.99,16238.0
2019-02-15 10:20:00,121.99,122.12,121.78,122.08,16097.0,121.99,122.12,121.78,122.08,16097.0
2019-02-15 10:25:00,122.02,122.04,121.71,121.89,10506.0,122.02,122.04,121.71,121.89,10506.0
2019-02-15 10:30:00,121.93,121.95,121.56,121.7,35566.0,121.93,121.95,121.56,121.7,35566.0
2019-02-15 10:35:00,121.75,121.87,121.59,121.61,12185.0,121.75,121.87,121.59,121.61,12185.0
2019-02-15 10:40:00,121.56,121.82,121.56,121.73,10768.0,121.56,121.82,121.56,121.73,10768.0
2019-02-15 10:45:00,121.69,121.81,121.68,121.77,4046.0,121.69,121.81,121.68,121.77,4046.0
2019-02-15 10:50:00,121.72,121.72,121.54,121.62,6238.0,121.72,121.72,121.54,121.62,6238.0
2019-02-15 10:55:00,121.67,121.73,121.53,121.53,5592.0,121.67,121.73,121.53,121.53,5592.0
2019-02-15 11:00:00,121.58,121.81,121.58,121.74,8212.0,121.58,121.81,121.58,121.74,8212.0
2019-02-15 11:05:00,121.76,121.84,121.69,121.78,13242.0,121.76,121.84,121.69,121.78,13242.0
2019-02-15 11:10:00,121.76,121.77,121.34,121.45,6435.0,121.76,121.77,121.34,121.45,6435.0
2019-02-15 11:15:00,121.45,121.45,121.2,121.27,3590.0,121.45,121.45,121.2,121.27,3590.0
2019-02-15 11:20:00,121.19,121.35,121.11,121.29,4673.0,121.19,121.35,121.11,121.29,4673.0
2019-02-15 11:25:00,121.42,121.55,121.31,121.51,4775.0,121.42,121.55,121.31,121.51,4775.0
2019-02-15 11:30:00,121.52,121.58,121.46,121.46,1604.0,121.52,121.58,121.46,121.46,1604.0
2019-02-15 11:35:00,121.45,121.5,121.12,121.27,7404.0,121.45,121.5,121.12,121.27,7404.0
2019-02-15 11:40:00,121.3,121.35,121.18,121.24,4342.0,121.3,121.35,121.18,121.24,4342.0
2019-02-15 11:45:00,121.29,121.42,121.25,121.37,3550.0,121.29,121.42,121.25,121.37,3550.0
2019-02-15 11:50:00,121.57,121.57,121.28,121.46,4986.0,121.57,121.57,121.28,121.46,4986.0
2019-02-15 11:55:00,121.49,121.55,121.21,121.21,3644.0,121.49,121.55,121.21,121.21,3644.0
2019-02-15 12:00:00,121.25,121.27,121.05,121.11,5376.0,121.25,121.27,121.05,121.11,5376.0
2019-02-15 12:05:00,121.14,121.42,121.11,121.39,3310.0,121.14,121.42,121.11,121.39,3310.0
2019-02-15 12:10:00,121.4,121.63,121.39,121.51,8283.0,121.4,121.63,121.39,121.51,8283.0
2019-02-15 12:15:00,121.58,121.63,121.56,121.62,2984.0,121.58,121.63,121.56,121.62,2984.0
2019-02-15 12:20:00,121.6,121.65,121.46,121.47,2958.0,121.6,121.65,121.46,121.47,2958.0
2019-02-15 12:25:00,121.52,121.66,121.49,121.64,4319.0,121.52,121.66,121.49,121.64,4319.0
2019-02-15 12:30:00,121.63,121.7,121.52,121.52,3400.0,121.63,121.7,121.52,121.52,3400.0
2019-02-15 12:35:00,121.53,121.56,121.44,121.44,3531.0,121.53,121.56,121.44,121.44,3531.0
2019-02-15 12:40:00,121.5,121.53,121.34,121.42,3701.0,121.5,121.53,121.34,121.42,3701.0
2019-02-15 12:45:00,121.47,121.56,121.4,121.4,8150.0,121.47,121.56,121.4,121.4,8150.0
2019-02-15 12:50:00,121.4,121.42,121.32,121.39,12434.0,121.4,121.42,121.32,121.39,12434.0
2019-02-15 12:55:00,121.39,121.42,121.27,121.36,7325.0,121.39,121.42,121.27,121.36,7325.0
2019-02-15 13:00:00,121.39,121.43,121.2,121.2,6879.0,121.39,121.43,121.2,121.2,6879.0
2019-02-15 13:05:00,121.2,121.2,120.94,121.01,4845.0,121.2,121.2,120.94,121.01,4845.0
2019-02-15 13:10:00,120.97,120.99,120.79,120.83,4031.0,120.97,120.99,120.79,120.83,4031.0
2019-02-15 13:15:00,120.86,120.91,120.76,120.76,4624.0,120.86,120.91,120.76,120.76,4624.0
2019-02-15 13:20:00,120.75,120.88,120.75,120.78,3513.0,120.75,120.88,120.75,120.78,3513.0
2019-02-15 13:25:00,120.82,120.86,120.71,120.73,2050.0,120.82,120.86,120.71,120.73,2050.0
2019-02-15 13:30:00,120.73,120.78,120.61,120.68,3658.0,120.73,120.78,120.61,120.68,3658.0
2019-02-15 13:35:00,120.67,120.67,120.57,120.62,3834.0,120.67,120.67,120.57,120.62,3834.0
2019-02-15 13:40:00,120.63,120.67,120.59,120.59,5400.0,120.63,120.67,120.59,120.59,5400.0
2019-02-15 13:45:00,120.6,120.68,120.6,120.68,2000.0,120.6,120.68,120.6,120.68,2000.0
2019-02-15 13:50:00,120.68,120.85,120.68,120.84,8832.0,120.68,120.85,120.68,120.84,8832.0
2019-02-15 13:55:00,120.83,120.84,120.61,120.62,9366.0,120.83,120.84,120.61,120.62,9366.0
2019-02-15 14:00:00,120.62,120.62,120.55,120.58,11110.0,120.62,120.62,120.55,120.58,11110.0
2019-02-15 14:05:00,120.58,120.63,120.55,120.6,5181.0,120.58,120.63,120.55,120.6,5181.0
2019-02-15 14:10:00,120.6,120.62,120.44,120.46,5329.0,120.6,120.62,120.44,120.46,5329.0
2019-02-15 14:15:00,120.44,120.61,120.33,120.51,7714.0,120.44,120.61,120.33,120.51,7714.0
2019-02-15 14:20:00,120.54,120.59,120.42,120.58,3699.0,120.54,120.59,120.42,120.58,3699.0
2019-02-15 14:25:00,120.51,120.58,120.43,120.43,5091.0,120.51,120.58,120.43,120.43,5091.0
2019-02-15 14:30:00,120.45,120.48,120.37,120.45,6184.0,120.45,120.48,120.37,120.45,6184.0
2019-02-15 14:35:00,120.47,120.52,120.4,120.49,2965.0,120.47,120.52,120.4,120.49,2965.0
2019-02-15 14:40:00,120.47,120.6,120.44,120.6,5800.0,120.47,120.6,120.44,120.6,5800.0
2019-02-15 14:45:00,120.6,120.69,120.57,120.69,3950.0,120.6,120.69,120.57,120.69,3950.0
2019-02-15 14:50:00,120.67,120.72,120.56,120.65,5608.0,120.67,120.72,120.56,120.65,5608.0
2019-02-15 14:55:00,120.7,121.05,120.69,120.99,6989.0,120.7,121.05,120.69,120.99,6989.0
2019-02-15 15:00:00,121.05,121.23,120.82,121.13,15508.0,121.05,121.23,120.82,121.13,15508.0
2019-02-15 15:05:00,121.15,121.4,121.15,121.38,26699.0,121.15,121.4,121.15,121.38,26699.0
2019-02-15 15:10:00,121.41,121.43,120.95,121.02,8354.0,121.41,121.43,120.95,121.02,8354.0
2019-02-15 15:15:00,120.94,120.94,120.78,120.85,4588.0,120.94,120.94,120.78,120.85,4588.0
2019-02-15 15:20:00,120.86,120.92,120.78,120.81,10829.0,120.86,120.92,120.78,120.81,10829.0
2019-02-15 15:25:00,120.81,120.81,120.73,120.8,5661.0,120.81,120.81,120.73,120.8,5661.0
2019-02-15 15:30:00,120.81,120.82,120.74,120.78,6611.0,120.81,120.82,120.74,120.78,6611.0
2019-02-15 15:35:00,120.78,120.84,120.68,120.68,9683.0,120.78,120.84,120.68,120.68,9683.0
2019-02-15 15:40:00,120.66,120.72,120.64,120.71,16607.0,120.66,120.72,120.64,120.71,16607.0
2019-02-15 15:45:00,120.7,121.2,120.7,121.17,23234.0,120.7,121.2,120.7,121.17,23234.0
2019-02-15 15:50:00,121.15,121.16,120.75,120.78,31702.0,121.15,121.16,120.75,120.78,31702.0
2019-02-15 15:55:00,120.79,120.81,120.75,120.81,56021.0,120.79,120.81,120.75,120.81,56021.0
2019-02-19 09:30:00,120.81,121.74,120.8,121.4,26337.0,120.81,121.74,120.8,121.4,26337.0
2019-02-19 09:35:00,121.49,121.69,121.21,121.34,11960.0,121.49,121.69,121.21,121.34,11960.0
2019-02-19 09:40:00,121.38,121.95,121.33,121.57,19661.0,121.38,121.95,121.33,121.57,19661.0
2019-02-19 09:45:00,121.37,121.99,121.37,121.74,10633.0,121.37,121.99,121.37,121.74,10633.0
2019-02-19 09:50:00,121.75,121.85,121.62,121.81,7607.0,121.75,121.85,121.62,121.81,7607.0
2019-02-19 09:55:00,121.91,122.09,121.56,121.64,13495.0,121.91,122.09,121.56,121.64,13495.0
2019-02-19 10:00:00,121.64,122.42,121.54,122.29,18471.0,121.64,122.42,121.54,122.29,18471.0
2019-02-19 10:05:00,122.34,122.73,122.17,122.5,19826.0,122.34,122.73,122.17,122.5,19826.0
2019-02-19 10:10:00,122.54,122.54,122.0,122.15,47538.0,122.54,122.54,122.0,122.15,47538.0
2019-02-19 10:15:00,122.15,122.16,121.84,122.02,17804.0,122.15,122.16,121.84,122.02,17804.0
2019-02-19 10:20:00,122.03,122.04,121.43,121.52,12866.0,122.03,122.04,121.43,121.52,12866.0
2019-02-19 10:25:00,121.43,121.72,121.43,121.58,8307.0,121.43,121.72,121.43,121.58,8307.0
2019-02-19 10:30:00,121.66,121.71,121.56,121.58,9748.0,121.66,121.71,121.56,121.58,9748.0
2019-02-19 10:35:00,121.62,121.72,121.25,121.32,18533.0,121.62,121.72,121.25,121.32,18533.0
2019-02-19 10:40:00,121.37,121.5,121.3,121.5,5238.0,121.37,121.5,121.3,121.5,5238.0
2019-02-19 10:45:00,121.44,121.55,121.44,121.51,7483.0,121.44,121.55,121.44,121.51,7483.0
2019-02-19 10:50:00,121.53,121.53,121.46,121.47,6324.0,121.53,121.53,121.46,121.47,6324.0
2019-02-19 10:55:00,121.48,121.53,121.43,121.46,13156.0,121.48,121.53,121.43,121.46,13156.0
2019-02-19 11:00:00,121.5,121.54,121.46,121.52,4469.0,121.5,121.54,121.46,121.52,4469.0
2019-02-19 11:05:00,121.52,121.52,121.26,121.48,12770.0,121.52,121.52,121.26,121.48,12770.0
2019-02-19 11:10:00,121.51,121.52,121.43,121.49,14388.0,121.51,121.52,121.43,121.49,14388.0
2019-02-19 11:15:00,121.54,121.54,121.39,121.39,3424.0,121.54,121.54,121.39,121.39,3424.0
2019-02-19 11:20:00,121.29,121.3,121.08,121.09,11019.0,121.29,121.3,121.08,121.09,11019.0
2019-02-19 11:25:00,121.03,121.06,120.69,120.73,9238.0,121.03,121.06,120.69,120.73,9238.0
2019-02-19 11:30:00,120.71,120.75,120.58,120.63,25539.0,120.71,120.75,120.58,120.63,25539.0
2019-02-19 11:35:00,120.66,121.09,120.61,121.05,35482.0,120.66,121.09,120.61,121.05,35482.0
2019-02-19 11:40:00,121.01,121.21,121.01,121.18,5297.0,121.01,121.21,121.01,121.18,5297.0
2019-02-19 11:45:00,121.2,121.52,121.18,121.37,19881.0,121.2,121.52,121.18,121.37,19881.0
2019-02-19 11:50:00,121.36,121.37,121.2,121.34,2934.0,121.36,121.37,121.2,121.34,2934.0
2019-02-19 11:55:00,121.36,121.39,121.24,121.36,5448.0,121.36,121.39,121.24,121.36,5448.0
2019-02-19 12:00:00,121.32,121.36,120.8,120.8,13373.0,121.32,121.36,120.8,120.8,13373.0
2019-02-19 12:05:00,120.8,120.84,120.35,120.44,50628.0,120.8,120.84,120.35,120.44,50628.0
2019-02-19 12:10:00,120.47,120.65,120.44,120.63,11475.0,120.47,120.65,120.44,120.63,11475.0
2019-02-19 12:15:00,120.65,120.91,120.65,120.89,9161.0,120.65,120.91,120.65,120.89,9161.0
2019-02-19 12:20:00,120.87,120.87,120.56,120.57,9628.0,120.87,120.87,120.56,120.57,9628.0
2019-02-19 12:25:00,120.55,120.74,120.55,120.61,6878.0,120.55,120.74,120.55,120.61,6878.0
2019-02-19 12:30:00,120.6,120.6,120.23,120.33,17661.0,120.6,120.6,120.23,120.33,17661.0
2019-02-19 12:35:00,120.31,120.44,120.26,120.39,9079.0,120.31,120.44,120.26,120.39,9079.0
2019-02-19 12:40:00,120.42,120.58,120.42,120.57,7016.0,120.42,120.58,120.42,120.57,7016.0
2019-02-19 12:45:00,120.53,120.72,120.53,120.72,5212.0,120.53,120.72,120.53,120.72,5212.0
2019-02-19 12:50:00,120.67,120.67,120.42,120.62,17487.0,120.67,120.67,120.42,120.62,17487.0
2019-02-19 12:55:00,120.66,120.71,120.62,120.68,4613.0,120.66,120.71,120.62,120.68,4613.0
2019-02-19 13:00:00,120.66,120.66,120.56,120.62,3700.0,120.66,120.66,120.56,120.62,3700.0
2019-02-19 13:05:00,120.63,120.63,120.38,120.38,4500.0,120.63,120.63,120.38,120.38,4500.0
2019-02-19 13:10:00,120.35,120.48,120.33,120.42,6463.0,120.35,120.48,120.33,120.42,6463.0
2019-02-19 13:15:00,120.39,120.53,120.24,120.24,7095.0,120.39,120.53,120.24,120.24,7095.0
2019-02-19 13:20:00,120.29,120.38,120.15,120.18,8855.0,120.29,120.38,120.15,120.18,8855.0
2019-02-19 13:25:00,120.18,120.2,119.73,119.8,37363.0,120.18,120.2,119.73,119.8,37363.0
2019-02-19 13:30:00,119.8,120.0,119.79,119.93,31420.0,119.8,120.0,119.79,119.93,31420.0
2019-02-19 13:35:00,119.93,120.3,119.91,120.22,8063.0,119.93,120.3,119.91,120.22,8063.0
2019-02-19 13:40:00,120.3,120.3,120.12,120.13,6630.0,120.3,120.3,120.12,120.13,6630.0
2019-02-19 13:45:00,120.14,120.23,120.07,120.17,4617.0,120.14,120.23,120.07,120.17,4617.0
2019-02-19 13:50:00,120.13,120.24,120.05,120.13,6697.0,120.13,120.24,120.05,120.13,6697.0
2019-02-19 13:55:00,120.06,120.13,120.04,120.04,5838.0,120.06,120.13,120.04,120.04,5838.0
2019-02-19 14:00:00,120.01,120.24,119.94,120.24,4772.0,120.01,120.24,119.94,120.24,4772.0
2019-02-19 14:05:00,120.24,120.7,120.24,120.7,12356.0,120.24,120.7,120.24,120.7,12356.0
2019-02-19 14:10:00,120.73,120.76,120.6,120.68,4712.0,120.73,120.76,120.6,120.68,4712.0
2019-02-19 14:15:00,120.64,120.75,120.57,120.7,5310.0,120.64,120.75,120.57,120.7,5310.0
2019-02-19 14:20:00,120.67,120.75,120.58,120.75,4825.0,120.67,120.75,120.58,120.75,4825.0
2019-02-19 14:25:00,120.73,120.77,120.7,120.74,5204.0,120.73,120.77,120.7,120.74,5204.0
2019-02-19 14:30:00,120.76,120.81,120.73,120.78,6067.0,120.76,120.81,120.73,120.78,6067.0
2019-02-19 14:35:00,120.79,120.85,120.76,120.78,4154.0,120.79,120.85,120.76,120.78,4154.0
2019-02-19 14:40:00,120.83,121.05,120.82,121.01,4983.0,120.83,121.05,120.82,121.01,4983.0
2019-02-19 14:45:00,121.02,121.02,120.88,120.96,3183.0,121.02,121.02,120.88,120.96,3183.0
2019-02-19 14:50:00,120.92,120.92,120.81,120.83,5405.0,120.92,120.92,120.81,120.83,5405.0
2019-02-19 14:55:00,120.84,120.85,120.79,120.83,4719.0,120.84,120.85,120.79,120.83,4719.0
2019-02-19 15:00:00,120.79,120.81,120.59,120.59,8436.0,120.79,120.81,120.59,120.59,8436.0
2019-02-19 15:05:00,120.6,120.78,120.6,120.75,5909.0,120.6,120.78,120.6,120.75,5909.0
2019-02-19 15:10:00,120.75,120.75,120.5,120.5,16722.0,120.75,120.75,120.5,120.5,16722.0
2019-02-19 15:15:00,120.49,120.65,120.48,120.63,7024.0,120.49,120.65,120.48,120.63,7024.0
2019-02-19 15:20:00,120.66,120.67,120.55,120.65,8192.0,120.66,120.67,120.55,120.65,8192.0
2019-02-19 15:25:00,120.61,120.7,120.56,120.66,6424.0,120.61,120.7,120.56,120.66,6424.0
2019-02-19 15:30:00,120.65,120.73,120.59,120.69,9977.0,120.65,120.73,120.59,120.69,9977.0
2019-02-19 15:35:00,120.68,120.82,120.68,120.76,13372.0,120.68,120.82,120.68,120.76,13372.0
2019-02-19 15:40:00,120.76,120.98,120.72,120.95,14038.0,120.76,120.98,120.72,120.95,14038.0
2019-02-19 15:45:00,120.95,120.95,120.49,120.49,32470.0,120.95,120.95,120.49,120.49,32470.0
2019-02-19 15:50:00,120.5,120.54,120.44,120.48,24985.0,120.5,120.54,120.44,120.48,24985.0
2019-02-19 15:55:00,120.45,120.5,120.35,120.37,49919.0,120.45,120.5,120.35,120.37,49919.0
2019-02-20 09:30:00,120.22,120.99,120.22,120.68,25967.0,120.22,120.99,120.22,120.68,25967.0
2019-02-20 09:35:00,120.66,120.79,120.05,120.06,7593.0,120.66,120.79,120.05,120.06,7593.0
2019-02-20 09:40:00,120.21,120.27,119.85,119.94,14286.0,120.21,120.27,119.85,119.94,14286.0
2019-02-20 09:45:00,119.9,120.22,119.52,120.09,11208.0,119.9,120.22,119.52,120.09,11208.0
2019-02-20 09:50:00,120.01,120.5,120.0,120.38,20332.0,120.01,120.5,120.0,120.38,20332.0
2019-02-20 09:55:00,120.3,120.5,120.18,120.38,17143.0,120.3,120.5,120.18,120.38,17143.0
2019-02-20 10:00:00,120.48,120.57,120.33,120.4,23897.0,120.48,120.57,120.33,120.4,23897.0
2019-02-20 10:05:00,120.35,120.57,120.21,120.31,6794.0,120.35,120.57,120.21,120.31,6794.0
2019-02-20 10:10:00,120.31,120.39,119.88,120.1,12442.0,120.31,120.39,119.88,120.1,12442.0
2019-02-20 10:15:00,120.09,120.25,119.93,119.94,12958.0,120.09,120.25,119.93,119.94,12958.0
2019-02-20 10:20:00,119.95,119.95,119.72,119.76,6708.0,119.95,119.95,119.72,119.76,6708.0
2019-02-20 10:25:00,119.82,120.18,119.65,120.18,8600.0,119.82,120.18,119.65,120.18,8600.0
2019-02-20 10:30:00,120.09,120.2,119.91,119.92,10277.0,120.09,120.2,119.91,119.92,10277.0
2019-02-20 10:35:00,119.92,119.92,119.51,119.78,27574.0,119.92,119.92,119.51,119.78,27574.0
2019-02-20 10:40:00,119.8,120.0,119.73,119.81,14495.0,119.8,120.0,119.73,119.81,14495.0
2019-02-20 10:45:00,119.75,119.75,119.56,119.66,6362.0,119.75,119.75,119.56,119.66,6362.0
2019-02-20 10:50:00,119.62,119.67,119.43,119.47,21059.0,119.62,119.67,119.43,119.47,21059.0
2019-02-20 10:55:00,119.47,119.54,119.08,119.22,30764.0,119.47,119.54,119.08,119.22,30764.0
2019-02-20 11:00:00,119.27,119.5,118.88,118.92,40445.0,119.27,119.5,118.88,118.92,40445.0
2019-02-20 11:05:00,118.93,119.1,118.87,118.99,25479.0,118.93,119.1,118.87,118.99,25479.0
2019-02-20 11:10:00,118.96,119.03,118.73,118.79,14293.0,118.96,119.03,118.73,118.79,14293.0
2019-02-20 11:15:00,118.77,119.15,118.77,118.93,12695.0,118.77,119.15,118.77,118.93,12695.0
2019-02-20 11:20:00,118.97,119.11,118.85,118.94,6495.0,118.97,119.11,118.85,118.94,6495.0
2019-02-20 11:25:00,118.98,119.11,118.94,118.97,30606.0,118.98,119.11,118.94,118.97,30606.0
2019-02-20 11:30:00,118.98,119.06,118.93,118.98,7549.0,118.98,119.06,118.93,118.98,7549.0
2019-02-20 11:35:00,119.03,119.04,118.91,118.95,15941.0,119.03,119.04,118.91,118.95,15941.0
2019-02-20 11:40:00,118.94,119.3,118.88,119.29,15149.0,118.94,119.3,118.88,119.29,15149.0
2019-02-20 11:45:00,119.27,119.33,119.19,119.25,8607.0,119.27,119.33,119.19,119.25,8607.0
2019-02-20 11:50:00,119.25,119.48,119.25,119.44,3925.0,119.25,119.48,119.25,119.44,3925.0
2019-02-20 11:55:00,119.44,119.44,119.17,119.18,11241.0,119.44,119.44,119.17,119.18,11241.0
2019-02-20 12:00:00,119.2,119.2,118.94,119.0,20365.0,119.2,119.2,118.94,119.0,20365.0
2019-02-20 12:05:00,118.95,118.98,118.78,118.97,10420.0,118.95,118.98,118.78,118.97,10420.0
2019-02-20 12:10:00,118.99,119.02,118.78,118.79,7787.0,118.99,119.02,118.78,118.79,7787.0
2019-02-20 12:15:00,118.82,118.87,118.73,118.74,6527.0,118.82,118.87,118.73,118.74,6527.0
2019-02-20 12:20:00,118.78,118.78,118.45,118.48,16997.0,118.78,118.78,118.45,118.48,16997.0
2019-02-20 12:25:00,118.53,118.54,117.94,118.04,13496.0,118.53,118.54,117.94,118.04,13496.0
2019-02-20 12:30:00,118.0,118.19,117.91,118.0,9737.0,118.0,118.19,117.91,118.0,9737.0
2019-02-20 12:35:00,117.96,118.16,117.87,118.08,20333.0,117.96,118.16,117.87,118.08,20333.0
2019-02-20 12:40:00,118.14,118.17,117.9,117.9,13985.0,118.14,118.17,117.9,117.9,13985.0
2019-02-20 12:45:00,117.95,118.02,117.89,117.9,8617.0,117.95,118.02,117.89,117.9,8617.0
2019-02-20 12:50:00,117.88,117.89,117.3,117.36,20334.0,117.88,117.89,117.3,117.36,20334.0
2019-02-20 12:55:00,117.3,117.51,117.14,117.51,15760.0,117.3,117.51,117.14,117.51,15760.0
2019-02-20 13:00:00,117.46,117.55,117.37,117.52,14609.0,117.46,117.55,117.37,117.52,14609.0
2019-02-20 13:05:00,117.54,117.68,117.51,117.65,6612.0,117.54,117.68,117.51,117.65,6612.0
2019-02-20 13:10:00,117.7,117.74,117.54,117.73,8949.0,117.7,117.74,117.54,117.73,8949.0
2019-02-20 13:15:00,117.74,117.75,117.54,117.65,13811.0,117.74,117.75,117.54,117.65,13811.0
2019-02-20 13:20:00,117.62,117.79,117.57,117.77,5934.0,117.62,117.79,117.57,117.77,5934.0
2019-02-20 13:25:00,117.76,118.01,117.73,117.99,14256.0,117.76,118.01,117.73,117.99,14256.0
2019-02-20 13:30:00,117.99,118.04,117.95,117.95,4120.0,117.99,118.04,117.95,117.95,4120.0
2019-02-20 13:35:00,117.99,118.01,117.95,117.98,5249.0,117.99,118.01,117.95,117.98,5249.0
2019-02-20 13:40:00,117.96,117.99,117.79,117.92,5817.0,117.96,117.99,117.79,117.92,5817.0
2019-02-20 13:45:00,117.99,118.0,117.79,117.79,8148.0,117.99,118.0,117.79,117.79,8148.0
2019-02-20 13:50:00,117.76,117.92,117.63,117.92,9096.0,117.76,117.92,117.63,117.92,9096.0
2019-02-20 13:55:00,117.88,118.08,117.72,118.06,5372.0,117.88,118.08,117.72,118.06,5372.0
2019-02-20 14:00:00,118.09,118.09,117.79,117.79,14295.0,118.09,118.09,117.79,117.79,14295.0
2019-02-20 14:05:00,117.79,118.34,117.72,118.1,5874.0,117.79,118.34,117.72,118.1,5874.0
2019-02-20 14:10:00,118.09,118.12,117.72,117.83,19681.0,118.09,118.12,117.72,117.83,19681.0
2019-02-20 14:15:00,117.81,117.81,117.57,117.63,8075.0,117.81,117.81,117.57,117.63,8075.0
2019-02-20 14:20:00,117.66,117.66,117.26,117.37,15286.0,117.66,117.66,117.26,117.37,15286.0
2019-02-20 14:25:00,117.41,117.57,117.29,117.5,9880.0,117.41,117.57,117.29,117.5,9880.0
2019-02-20 14:30:00,117.52,117.87,117.51,117.69,12423.0,117.52,117.87,117.51,117.69,12423.0
2019-02-20 14:35:00,117.74,117.85,117.57,117.7,13332.0,117.74,117.85,117.57,117.7,13332.0
2019-02-20 14:40:00,117.68,117.83,117.61,117.76,6170.0,117.68,117.83,117.61,117.76,6170.0
2019-02-20 14:45:00,117.78,117.94,117.76,117.87,9082.0,117.78,117.94,117.76,117.87,9082.0
2019-02-20 14:50:00,117.88,118.11,117.84,117.98,4775.0,117.88,118.11,117.84,117.98,4775.0
2019-02-20 14:55:00,118.02,118.02,117.92,117.99,9046.0,118.02,118.02,117.92,117.99,9046.0
2019-02-20 15:00:00,118.0,118.08,117.88,117.94,11960.0,118.0,118.08,117.88,117.94,11960.0
2019-02-20 15:05:00,117.95,118.0,117.88,117.98,12858.0,117.95,118.0,117.88,117.98,12858.0
2019-02-20 15:10:00,117.98,118.12,117.96,117.96,23664.0,117.98,118.12,117.96,117.96,23664.0
2019-02-20 15:15:00,117.97,118.21,117.96,118.18,10521.0,117.97,118.21,117.96,118.18,10521.0
2019-02-20 15:20:00,118.21,118.35,118.15,118.35,15817.0,118.21,118.35,118.15,118.35,15817.0
2019-02-20 15:25:00,118.3,118.37,118.24,118.27,14250.0,118.3,118.37,118.24,118.27,14250.0
2019-02-20 15:30:00,118.29,118.56,118.25,118.56,10227.0,118.29,118.56,118.25,118.56,10227.0
2019-02-20 15:35:00,118.54,118.59,118.46,118.47,16163.0,118.54,118.59,118.46,118.47,16163.0
2019-02-20 15:40:00,118.48,118.53,118.44,118.5,17219.0,118.48,118.53,118.44,118.5,17219.0
2019-02-20 15:45:00,118.5,118.58,118.35,118.37,40736.0,118.5,118.58,118.35,118.37,40736.0
2019-02-20 15:50:00,118.37,118.38,117.96,118.0,61398.0,118.37,118.38,117.96,118.0,61398.0
2019-02-20 15:55:00,118.0,118.05,117.94,118.0,81534.0,118.0,118.05,117.94,118.0,81534.0
2019-02-21 09:30:00,117.85,118.5,117.6,118.05,20570.0,117.85,118.5,117.6,118.05,20570.0
2019-02-21 09:35:00,118.09,118.09,116.66,116.88,25288.0,118.09,118.09,116.66,116.88,25288.0
2019-02-21 09:40:00,117.32,117.93,117.31,117.65,11136.0,117.32,117.93,117.31,117.65,11136.0
2019-02-21 09:45:00,117.58,117.75,117.09,117.19,23175.0,117.58,117.75,117.09,117.19,23175.0
2019-02-21 09:50:00,117.3,117.42,116.99,117.08,21985.0,117.3,117.42,116.99,117.08,21985.0
2019-02-21 09:55:00,117.01,117.21,116.66,116.73,23566.0,117.01,117.21,116.66,116.73,23566.0
2019-02-21 10:00:00,116.73,116.91,116.26,116.91,42844.0,116.73,116.91,116.26,116.91,42844.0
2019-02-21 10:05:00,116.94,117.18,116.33,116.77,18457.0,116.94,117.18,116.33,116.77,18457.0
2019-02-21 10:10:00,116.77,116.84,116.13,116.52,37105.0,116.77,116.84,116.13,116.52,37105.0
2019-02-21 10:15:00,116.54,116.97,116.27,116.54,12745.0,116.54,116.97,116.27,116.54,12745.0
2019-02-21 10:20:00,116.67,117.09,116.37,116.66,26640.0,116.67,117.09,116.37,116.66,26640.0
2019-02-21 10:25:00,116.64,117.09,116.64,116.94,14590.0,116.64,117.09,116.64,116.94,14590.0
2019-02-21 10:30:00,116.98,117.26,116.83,116.88,30100.0,116.98,117.26,116.83,116.88,30100.0
2019-02-21 10:35:00,116.94,117.21,116.69,117.11,15673.0,116.94,117.21,116.69,117.11,15673.0
2019-02-21 10:40:00,117.11,117.36,116.99,117.29,11989.0,117.11,117.36,116.99,117.29,11989.0
2019-02-21 10:45:00,117.25,117.43,117.07,117.07,10493.0,117.25,117.43,117.07,117.07,10493.0
2019-02-21 10:50:00,117.08,117.56,117.03,117.56,8763.0,117.08,117.56,117.03,117.56,8763.0
2019-02-21 10:55:00,117.53,117.6,117.31,117.36,10138.0,117.53,117.6,117.31,117.36,10138.0
2019-02-21 11:00:00,117.39,117.56,117.31,117.54,12320.0,117.39,117.56,117.31,117.54,12320.0
2019-02-21 11:05:00,117.58,117.71,117.44,117.57,13930.0,117.58,117.71,117.44,117.57,13930.0
2019-02-21 11:10:00,117.67,117.69,117.28,117.32,10088.0,117.67,117.69,117.28,117.32,10088.0
2019-02-21 11:15:00,117.37,117.47,117.23,117.39,9217.0,117.37,117.47,117.23,117.39,9217.0
2019-02-21 11:20:00,117.31,117.36,117.13,117.3,5863.0,117.31,117.36,117.13,117.3,5863.0
2019-02-21 11:25:00,117.26,117.33,116.94,117.02,10270.0,117.26,117.33,116.94,117.02,10270.0
2019-02-21 11:30:00,116.96,117.16,116.87,117.12,5500.0,116.96,117.16,116.87,117.12,5500.0
2019-02-21 11:35:00,117.16,117.16,116.93,116.94,5689.0,117.16,117.16,116.93,116.94,5689.0
2019-02-21 11:40:00,117.0,117.19,116.95,117.12,5628.0,117.0,117.19,116.95,117.12,5628.0
2019-02-21 11:45:00,117.03,117.03,116.89,116.9,9678.0,117.03,117.03,116.89,116.9,9678.0
2019-02-21 11:50:00,116.93,117.18,116.84,117.13,7954.0,116.93,117.18,116.84,117.13,7954.0
2019-02-21 11:55:00,117.09,117.31,117.09,117.14,6629.0,117.09,117.31,117.09,117.14,6629.0
2019-02-21 12:00:00,117.17,117.29,117.16,117.25,9530.0,117.17,117.29,117.16,117.25,9530.0
2019-02-21 12:05:00,117.25,117.32,117.19,117.25,8042.0,117.25,117.32,117.19,117.25,8042.0
2019-02-21 12:10:00,117.3,117.34,117.12,117.15,4367.0,117.3,117.34,117.12,117.15,4367.0
2019-02-21 12:15:00,117.15,117.25,117.12,117.25,5778.0,117.15,117.25,117.12,117.25,5778.0
2019-02-21 12:20:00,117.21,117.47,117.19,117.4,8830.0,117.21,117.47,117.19,117.4,8830.0
2019-02-21 12:25:00,117.39,117.52,117.26,117.52,6110.0,117.39,117.52,117.26,117.52,6110.0
2019-02-21 12:30:00,117.51,117.7,117.48,117.57,6725.0,117.51,117.7,117.48,117.57,6725.0
2019-02-21 12:35:00,117.58,117.65,117.5,117.63,4907.0,117.58,117.65,117.5,117.63,4907.0
2019-02-21 12:40:00,117.57,117.67,117.55,117.55,3759.0,117.57,117.67,117.55,117.55,3759.0
2019-02-21 12:45:00,117.61,117.68,117.56,117.61,8047.0,117.61,117.68,117.56,117.61,8047.0
2019-02-21 12:50:00,117.63,117.69,117.63,117.69,7546.0,117.63,117.69,117.63,117.69,7546.0
2019-02-21 12:55:00,117.69,117.69,117.58,117.59,5446.0,117.69,117.69,117.58,117.59,5446.0
2019-02-21 13:00:00,117.62,117.62,117.56,117.59,6815.0,117.62,117.62,117.56,117.59,6815.0
2019-02-21 13:05:00,117.57,117.66,117.52,117.66,10060.0,117.57,117.66,117.52,117.66,10060.0
2019-02-21 13:10:00,117.66,117.69,117.6,117.61,6061.0,117.66,117.69,117.6,117.61,6061.0
2019-02-21 13:15:00,117.62,117.63,117.5,117.5,6124.0,117.62,117.63,117.5,117.5,6124.0
2019-02-21 13:20:00,117.53,117.55,117.47,117.49,5127.0,117.53,117.55,117.47,117.49,5127.0
2019-02-21 13:25:00,117.47,117.47,117.25,117.33,5410.0,117.47,117.47,117.25,117.33,5410.0
2019-02-21 13:30:00,117.34,117.36,117.18,117.23,8305.0,117.34,117.36,117.18,117.23,8305.0
2019-02-21 13:35:00,117.26,117.34,117.23,117.29,8900.0,117.26,117.34,117.23,117.29,8900.0
2019-02-21 13:40:00,117.26,117.32,117.11,117.12,5681.0,117.26,117.32,117.11,117.12,5681.0
2019-02-21 13:45:00,117.15,117.28,117.11,117.26,5221.0,117.15,117.28,117.11,117.26,5221.0
2019-02-21 13:50:00,117.33,117.33,117.23,117.3,6455.0,117.33,117.33,117.23,117.3,6455.0
2019-02-21 13:55:00,117.25,117.32,117.24,117.29,3066.0,117.25,117.32,117.24,117.29,3066.0
2019-02-21 14:00:00,117.27,117.33,117.25,117.26,5307.0,117.27,117.33,117.25,117.26,5307.0
2019-02-21 14:05:00,117.25,117.26,117.15,117.15,2500.0,117.25,117.26,117.15,117.15,2500.0
2019-02-21 14:10:00,117.15,117.2,116.89,116.96,6750.0,117.15,117.2,116.89,116.96,6750.0
2019-02-21 14:15:00,116.94,116.97,116.77,116.79,6419.0,116.94,116.97,116.77,116.79,6419.0
2019-02-21 14:20:00,116.8,116.88,116.69,116.69,7304.0,116.8,116.88,116.69,116.69,7304.0
2019-02-21 14:25:00,116.68,116.7,116.5,116.62,16123.0,116.68,116.7,116.5,116.62,16123.0
2019-02-21 14:30:00,116.63,116.71,116.58,116.67,8000.0,116.63,116.71,116.58,116.67,8000.0
2019-02-21 14:35:00,116.65,116.73,116.57,116.57,11275.0,116.65,116.73,116.57,116.57,11275.0
2019-02-21 14:40:00,116.61,116.62,116.5,116.54,8635.0,116.61,116.62,116.5,116.54,8635.0
2019-02-21 14:45:00,116.53,116.59,116.31,116.35,10208.0,116.53,116.59,116.31,116.35,10208.0
2019-02-21 14:50:00,116.37,116.38,116.09,116.11,19532.0,116.37,116.38,116.09,116.11,19532.0
2019-02-21 14:55:00,116.08,116.1,115.95,116.09,32111.0,116.08,116.1,115.95,116.09,32111.0
2019-02-21 15:00:00,116.09,116.25,116.05,116.1,25740.0,116.09,116.25,116.05,116.1,25740.0
2019-02-21 15:05:00,116.12,116.2,116.06,116.14,26047.0,116.12,116.2,116.06,116.14,26047.0
2019-02-21 15:10:00,116.13,116.34,116.1,116.26,14855.0,116.13,116.34,116.1,116.26,14855.0
2019-02-21 15:15:00,116.28,116.4,116.26,116.26,13447.0,116.28,116.4,116.26,116.26,13447.0
2019-02-21 15:20:00,116.29,116.33,116.07,116.13,13622.0,116.29,116.33,116.07,116.13,13622.0
2019-02-21 15:25:00,116.12,116.17,115.87,116.07,20866.0,116.12,116.17,115.87,116.07,20866.0
2019-02-21 15:30:00,116.07,116.16,115.9,116.09,25437.0,116.07,116.16,115.9,116.09,25437.0
2019-02-21 15:35:00,116.1,116.3,116.07,116.27,24821.0,116.1,116.3,116.07,116.27,24821.0
2019-02-21 15:40:00,116.26,116.29,116.08,116.14,29089.0,116.26,116.29,116.08,116.14,29089.0
2019-02-21 15:45:00,116.2,116.35,116.19,116.32,32516.0,116.2,116.35,116.19,116.32,32516.0
2019-02-21 15:50:00,116.33,116.49,116.33,116.46,32614.0,116.33,116.49,116.33,116.46,32614.0
2019-02-21 15:55:00,116.47,116.88,116.46,116.85,64439.0,116.47,116.88,116.46,116.85,64439.0
2019-02-22 09:30:00,117.33,118.48,117.33,118.47,22473.0,117.33,118.48,117.33,118.47,22473.0
2019-02-22 09:35:00,118.28,118.41,117.82,117.82,14054.0,118.28,118.41,117.82,117.82,14054.0
2019-02-22 09:40:00,117.89,118.29,117.74,117.9,11503.0,117.89,118.29,117.74,117.9,11503.0
2019-02-22 09:45:00,117.91,118.45,117.9,118.17,23394.0,117.91,118.45,117.9,118.17,23394.0
2019-02-22 09:50:00,118.22,118.51,118.16,118.26,18436.0,118.22,118.51,118.16,118.26,18436.0
2019-02-22 09:55:00,118.24,118.41,118.04,118.33,7853.0,118.24,118.41,118.04,118.33,7853.0
2019-02-22 10:00:00,118.32,118.55,118.21,118.36,9153.0,118.32,118.55,118.21,118.36,9153.0
2019-02-22 10:05:00,118.35,118.6,117.7,117.71,27028.0,118.35,118.6,117.7,117.71,27028.0
2019-02-22 10:10:00,117.73,117.73,117.53,117.7,5500.0,117.73,117.73,117.53,117.7,5500.0
2019-02-22 10:15:00,117.72,117.73,117.13,117.36,21748.0,117.72,117.73,117.13,117.36,21748.0
2019-02-22 10:20:00,117.46,117.65,117.18,117.53,11735.0,117.46,117.65,117.18,117.53,11735.0
2019-02-22 10:25:00,117.54,117.86,117.5,117.79,4969.0,117.54,117.86,117.5,117.79,4969.0
2019-02-22 10:30:00,117.86,118.17,117.86,118.04,6017.0,117.86,118.17,117.86,118.04,6017.0
2019-02-22 10:35:00,118.0,118.12,117.8,118.04,8008.0,118.0,118.12,117.8,118.04,8008.0
2019-02-22 10:40:00,118.13,118.34,118.02,118.2,16716.0,118.13,118.34,118.02,118.2,16716.0
2019-02-22 10:45:00,118.25,118.38,118.22,118.27,11640.0,118.25,118.38,118.22,118.27,11640.0
2019-02-22 10:50:00,118.22,118.63,118.22,118.63,12153.0,118.22,118.63,118.22,118.63,12153.0
2019-02-22 10:55:00,118.67,118.74,118.44,118.47,7375.0,118.67,118.74,118.44,118.47,7375.0
2019-02-22 11:00:00,118.41,118.51,118.2,118.28,5054.0,118.41,118.51,118.2,118.28,5054.0
2019-02-22 11:05:00,118.36,118.49,118.27,118.29,7729.0,118.36,118.49,118.27,118.29,7729.0
2019-02-22 11:10:00,118.28,118.39,118.17,118.33,9987.0,118.28,118.39,118.17,118.33,9987.0
2019-02-22 11:15:00,118.39,118.75,118.39,118.55,21418.0,118.39,118.75,118.39,118.55,21418.0
2019-02-22 11:20:00,118.56,118.65,118.51,118.59,11145.0,118.56,118.65,118.51,118.59,11145.0
2019-02-22 11:25:00,118.54,118.6,118.33,118.39,15683.0,118.54,118.6,118.33,118.39,15683.0
2019-02-22 11:30:00,118.41,118.41,118.3,118.36,13918.0,118.41,118.41,118.3,118.36,13918.0
2019-02-22 11:35:00,118.32,118.45,118.31,118.38,10273.0,118.32,118.45,118.31,118.38,10273.0
2019-02-22 11:40:00,118.4,118.42,118.12,118.25,12423.0,118.4,118.42,118.12,118.25,12423.0
2019-02-22 11:45:00,118.21,118.41,118.21,118.28,5444.0,118.21,118.41,118.21,118.28,5444.0
2019-02-22 11:50:00,118.33,118.41,118.25,118.39,2707.0,118.33,118.41,118.25,118.39,2707.0
2019-02-22 11:55:00,118.38,118.52,118.34,118.52,4380.0,118.38,118.52,118.34,118.52,4380.0
2019-02-22 12:00:00,118.5,118.79,118.48,118.75,9307.0,118.5,118.79,118.48,118.75,9307.0
2019-02-22 12:05:00,118.75,118.75,118.67,118.69,9611.0,118.75,118.75,118.67,118.69,9611.0
2019-02-22 12:10:00,118.69,118.79,118.61,118.75,2900.0,118.69,118.79,118.61,118.75,2900.0
2019-02-22 12:15:00,118.76,118.83,118.72,118.83,13076.0,118.76,118.83,118.72,118.83,13076.0
2019-02-22 12:20:00,118.83,119.04,118.82,119.03,9561.0,118.83,119.04,118.82,119.03,9561.0
2019-02-22 12:25:00,119.04,119.04,118.82,118.82,9839.0,119.04,119.04,118.82,118.82,9839.0
2019-02-22 12:30:00,118.8,118.8,118.54,118.66,4774.0,118.8,118.8,118.54,118.66,4774.0
2019-02-22 12:35:00,118.65,118.68,118.6,118.67,1900.0,118.65,118.68,118.6,118.67,1900.0
2019-02-22 12:40:00,118.63,118.68,118.61,118.67,3500.0,118.63,118.68,118.61,118.67,3500.0
2019-02-22 12:45:00,118.69,118.72,118.62,118.62,11350.0,118.69,118.72,118.62,118.62,11350.0
2019-02-22 12:50:00,118.66,118.68,118.6,118.66,5086.0,118.66,118.68,118.6,118.66,5086.0
2019-02-22 12:55:00,118.66,118.66,118.53,118.54,5540.0,118.66,118.66,118.53,118.54,5540.0
2019-02-22 13:00:00,118.58,118.62,118.53,118.55,4640.0,118.58,118.62,118.53,118.55,4640.0
2019-02-22 13:05:00,118.55,118.56,118.41,118.49,10675.0,118.55,118.56,118.41,118.49,10675.0
2019-02-22 13:10:00,118.49,118.56,118.39,118.39,8324.0,118.49,118.56,118.39,118.39,8324.0
2019-02-22 13:15:00,118.45,118.57,118.42,118.54,6018.0,118.45,118.57,118.42,118.54,6018.0
2019-02-22 13:20:00,118.53,118.55,118.46,118.53,6885.0,118.53,118.55,118.46,118.53,6885.0
2019-02-22 13:25:00,118.55,118.7,118.5,118.7,18909.0,118.55,118.7,118.5,118.7,18909.0
2019-02-22 13:30:00,118.7,118.87,118.65,118.8,36144.0,118.7,118.87,118.65,118.8,36144.0
2019-02-22 13:35:00,118.8,119.0,118.79,118.97,11904.0,118.8,119.0,118.79,118.97,11904.0
2019-02-22 13:40:00,118.98,119.09,118.92,119.02,8189.0,118.98,119.09,118.92,119.02,8189.0
2019-02-22 13:45:00,119.1,119.25,119.03,119.16,3295.0,119.1,119.25,119.03,119.16,3295.0
2019-02-22 13:50:00,119.14,119.14,118.94,119.01,9258.0,119.14,119.14,118.94,119.01,9258.0
2019-02-22 13:55:00,118.99,119.06,118.94,119.02,16834.0,118.99,119.06,118.94,119.02,16834.0
2019-02-22 14:00:00,119.03,119.15,118.96,119.1,7280.0,119.03,119.15,118.96,119.1,7280.0
2019-02-22 14:05:00,119.12,119.34,119.08,119.33,17549.0,119.12,119.34,119.08,119.33,17549.0
2019-02-22 14:10:00,119.34,119.35,119.03,119.11,14373.0,119.34,119.35,119.03,119.11,14373.0
2019-02-22 14:15:00,119.11,119.12,118.8,118.8,8657.0,119.11,119.12,118.8,118.8,8657.0
2019-02-22 14:20:00,118.85,118.87,118.78,118.81,3600.0,118.85,118.87,118.78,118.81,3600.0
2019-02-22 14:25:00,118.84,118.92,118.81,118.85,8315.0,118.84,118.92,118.81,118.85,8315.0
2019-02-22 14:30:00,118.88,118.89,118.81,118.81,5085.0,118.88,118.89,118.81,118.81,5085.0
2019-02-22 14:35:00,118.8,118.85,118.5,118.54,11610.0,118.8,118.85,118.5,118.54,11610.0
2019-02-22 14:40:00,118.51,118.56,118.31,118.37,4925.0,118.51,118.56,118.31,118.37,4925.0
2019-02-22 14:45:00,118.37,118.39,118.17,118.25,7867.0,118.37,118.39,118.17,118.25,7867.0
2019-02-22 14:50:00,118.3,118.5,118.28,118.42,3221.0,118.3,118.5,118.28,118.42,3221.0
2019-02-22 14:55:00,118.4,118.41,118.3,118.37,8565.0,118.4,118.41,118.3,118.37,8565.0
2019-02-22 15:00:00,118.36,118.61,118.35,118.61,11991.0,118.36,118.61,118.35,118.61,11991.0
2019-02-22 15:05:00,118.66,118.71,118.59,118.69,13075.0,118.66,118.71,118.59,118.69,13075.0
2019-02-22 15:10:00,118.71,118.8,118.68,118.74,4965.0,118.71,118.8,118.68,118.74,4965.0
2019-02-22 15:15:00,118.79,118.79,118.62,118.67,8259.0,118.79,118.79,118.62,118.67,8259.0
2019-02-22 15:20:00,118.69,118.76,118.66,118.66,10248.0,118.69,118.76,118.66,118.66,10248.0
2019-02-22 15:25:00,118.69,118.85,118.67,118.77,18289.0,118.69,118.85,118.67,118.77,18289.0
2019-02-22 15:30:00,118.79,118.81,118.7,118.7,11016.0,118.79,118.81,118.7,118.7,11016.0
2019-02-22 15:35:00,118.71,118.71,118.54,118.65,10535.0,118.71,118.71,118.54,118.65,10535.0
2019-02-22 15:40:00,118.64,118.67,118.49,118.56,15457.0,118.64,118.67,118.49,118.56,15457.0
2019-02-22 15:45:00,118.55,118.7,118.55,118.63,25352.0,118.55,118.7,118.55,118.63,25352.0
2019-02-22 15:50:00,118.65,118.7,118.62,118.69,24277.0,118.65,118.7,118.62,118.69,24277.0
2019-02-22 15:55:00,118.7,118.85,118.59,118.69,88895.0,118.7,118.85,118.59,118.69,88895.0
2019-02-25 09:30:00,120.1,121.19,120.1,120.62,48099.0,120.1,121.19,120.1,120.62,48099.0
2019-02-25 09:35:00,120.54,120.65,120.15,120.29,19064.0,120.54,120.65,120.15,120.29,19064.0
2019-02-25 09:40:00,120.38,120.39,119.9,120.14,18528.0,120.38,120.39,119.9,120.14,18528.0
2019-02-25 09:45:00,120.23,120.46,119.75,119.79,27674.0,120.23,120.46,119.75,119.79,27674.0
2019-02-25 09:50:00,119.69,119.93,119.51,119.79,17969.0,119.69,119.93,119.51,119.79,17969.0
2019-02-25 09:55:00,119.75,120.13,119.5,119.93,28197.0,119.75,120.13,119.5,119.93,28197.0
2019-02-25 10:00:00,119.86,120.34,119.68,120.27,20293.0,119.86,120.34,119.68,120.27,20293.0
2019-02-25 10:05:00,120.3,120.4,120.04,120.17,24848.0,120.3,120.4,120.04,120.17,24848.0
2019-02-25 10:10:00,120.11,120.22,119.9,120.01,9900.0,120.11,120.22,119.9,120.01,9900.0
2019-02-25 10:15:00,120.0,120.27,119.89,120.27,6999.0,120.0,120.27,119.89,120.27,6999.0
2019-02-25 10:20:00,120.3,120.34,119.8,119.86,17902.0,120.3,120.34,119.8,119.86,17902.0
2019-02-25 10:25:00,119.89,119.91,119.52,119.6,10012.0,119.89,119.91,119.52,119.6,10012.0
2019-02-25 10:30:00,119.65,119.68,119.4,119.65,7568.0,119.65,119.68,119.4,119.65,7568.0
2019-02-25 10:35:00,119.71,119.76,119.5,119.76,4904.0,119.71,119.76,119.5,119.76,4904.0
2019-02-25 10:40:00,119.7,119.92,119.67,119.92,6305.0,119.7,119.92,119.67,119.92,6305.0
2019-02-25 10:45:00,119.99,120.04,119.9,120.02,8186.0,119.99,120.04,119.9,120.02,8186.0
2019-02-25 10:50:00,120.04,120.04,119.82,119.96,13910.0,120.04,120.04,119.82,119.96,13910.0
2019-02-25 10:55:00,119.96,120.05,119.86,119.92,7649.0,119.96,120.05,119.86,119.92,7649.0
2019-02-25 11:00:00,119.87,119.99,119.82,119.87,5614.0,119.87,119.99,119.82,119.87,5614.0
2019-02-25 11:05:00,119.9,120.0,119.89,119.92,13036.0,119.9,120.0,119.89,119.92,13036.0
2019-02-25 11:10:00,119.95,120.03,119.9,119.93,9220.0,119.95,120.03,119.9,119.93,9220.0
2019-02-25 11:15:00,119.9,120.0,119.79,120.0,14673.0,119.9,120.0,119.79,120.0,14673.0
2019-02-25 11:20:00,120.02,120.12,119.97,119.99,8604.0,120.02,120.12,119.97,119.99,8604.0
2019-02-25 11:25:00,119.99,120.07,119.94,120.06,6248.0,119.99,120.07,119.94,120.06,6248.0
2019-02-25 11:30:00,120.02,120.21,120.02,120.15,13102.0,120.02,120.21,120.02,120.15,13102.0
2019-02-25 11:35:00,120.16,120.26,120.08,120.24,9973.0,120.16,120.26,120.08,120.24,9973.0
2019-02-25 11:40:00,120.25,120.26,120.07,120.2,11065.0,120.25,120.26,120.07,120.2,11065.0
2019-02-25 11:45:00,120.2,120.21,120.09,120.18,14673.0,120.2,120.21,120.09,120.18,14673.0
2019-02-25 11:50:00,120.2,120.23,120.09,120.11,26555.0,120.2,120.23,120.09,120.11,26555.0
2019-02-25 11:55:00,120.14,120.18,120.02,120.09,12741.0,120.14,120.18,120.02,120.09,12741.0
2019-02-25 12:00:00,120.08,120.08,119.87,119.98,7401.0,120.08,120.08,119.87,119.98,7401.0
2019-02-25 12:05:00,119.97,120.04,119.91,120.04,3650.0,119.97,120.04,119.91,120.04,3650.0
2019-02-25 12:10:00,119.97,120.09,119.97,120.03,14340.0,119.97,120.09,119.97,120.03,14340.0
2019-02-25 12:15:00,120.03,120.1,119.82,119.86,14556.0,120.03,120.1,119.82,119.86,14556.0
2019-02-25 12:20:00,119.82,119.82,119.46,119.53,7581.0,119.82,119.82,119.46,119.53,7581.0
2019-02-25 12:25:00,119.55,119.57,119.46,119.48,3805.0,119.55,119.57,119.46,119.48,3805.0
2019-02-25 12:30:00,119.45,119.48,119.23,119.41,5830.0,119.45,119.48,119.23,119.41,5830.0
2019-02-25 12:35:00,119.41,119.48,119.37,119.47,3427.0,119.41,119.48,119.37,119.47,3427.0
2019-02-25 12:40:00,119.45,119.5,119.33,119.33,7548.0,119.45,119.5,119.33,119.33,7548.0
2019-02-25 12:45:00,119.31,119.31,119.16,119.21,4870.0,119.31,119.31,119.16,119.21,4870.0
2019-02-25 12:50:00,119.23,119.24,119.1,119.1,5846.0,119.23,119.24,119.1,119.1,5846.0
2019-02-25 12:55:00,119.01,119.16,118.9,119.16,10573.0,119.01,119.16,118.9,119.16,10573.0
2019-02-25 13:00:00,119.2,119.31,119.17,119.27,6562.0,119.2,119.31,119.17,119.27,6562.0
2019-02-25 13:05:00,119.29,119.41,119.26,119.26,7129.0,119.29,119.41,119.26,119.26,7129.0
2019-02-25 13:10:00,119.27,119.27,119.11,119.17,2918.0,119.27,119.27,119.11,119.17,2918.0
2019-02-25 13:15:00,119.2,119.45,119.2,119.31,6859.0,119.2,119.45,119.2,119.31,6859.0
2019-02-25 13:20:00,119.29,119.34,119.24,119.27,1956.0,119.29,119.34,119.24,119.27,1956.0
2019-02-25 13:25:00,119.3,119.46,119.27,119.35,3710.0,119.3,119.46,119.27,119.35,3710.0
2019-02-25 13:30:00,119.37,119.41,119.3,119.34,4226.0,119.37,119.41,119.3,119.34,4226.0
2019-02-25 13:35:00,119.35,119.54,119.34,119.49,8530.0,119.35,119.54,119.34,119.49,8530.0
2019-02-25 13:40:00,119.49,119.65,119.49,119.55,4341.0,119.49,119.65,119.49,119.55,4341.0
2019-02-25 13:45:00,119.59,119.6,119.45,119.45,3417.0,119.59,119.6,119.45,119.45,3417.0
2019-02-25 13:50:00,119.46,119.54,119.43,119.43,8681.0,119.46,119.54,119.43,119.43,8681.0
2019-02-25 13:55:00,119.46,119.52,119.43,119.52,3915.0,119.46,119.52,119.43,119.52,3915.0
2019-02-25 14:00:00,119.52,119.66,119.52,119.57,4798.0,119.52,119.66,119.52,119.57,4798.0
2019-02-25 14:05:00,119.63,119.7,119.62,119.68,6790.0,119.63,119.7,119.62,119.68,6790.0
2019-02-25 14:10:00,119.68,119.86,119.65,119.84,4039.0,119.68,119.86,119.65,119.84,4039.0
2019-02-25 14:15:00,119.82,119.88,119.72,119.85,8807.0,119.82,119.88,119.72,119.85,8807.0
2019-02-25 14:20:00,119.86,119.89,119.8,119.84,9472.0,119.86,119.89,119.8,119.84,9472.0
2019-02-25 14:25:00,119.83,119.88,119.81,119.85,5710.0,119.83,119.88,119.81,119.85,5710.0
2019-02-25 14:30:00,119.85,119.87,119.73,119.73,9837.0,119.85,119.87,119.73,119.73,9837.0
2019-02-25 14:35:00,119.75,119.77,119.66,119.66,5981.0,119.75,119.77,119.66,119.66,5981.0
2019-02-25 14:40:00,119.69,119.82,119.69,119.73,10277.0,119.69,119.82,119.69,119.73,10277.0
2019-02-25 14:45:00,119.75,119.91,119.74,119.87,10090.0,119.75,119.91,119.74,119.87,10090.0
2019-02-25 14:50:00,119.83,119.84,119.78,119.83,6283.0,119.83,119.84,119.78,119.83,6283.0
2019-02-25 14:55:00,119.83,119.97,119.76,119.92,7977.0,119.83,119.97,119.76,119.92,7977.0
2019-02-25 15:00:00,119.95,120.0,119.9,119.91,9389.0,119.95,120.0,119.9,119.91,9389.0
2019-02-25 15:05:00,119.91,120.0,119.86,119.86,10196.0,119.91,120.0,119.86,119.86,10196.0
2019-02-25 15:10:00,119.86,119.99,119.8,119.96,8793.0,119.86,119.99,119.8,119.96,8793.0
2019-02-25 15:15:00,119.95,119.97,119.82,119.83,12181.0,119.95,119.97,119.82,119.83,12181.0
2019-02-25 15:20:00,119.84,119.89,119.73,119.77,15089.0,119.84,119.89,119.73,119.77,15089.0
2019-02-25 15:25:00,119.79,119.83,119.75,119.77,12112.0,119.79,119.83,119.75,119.77,12112.0
2019-02-25 15:30:00,119.78,119.85,119.75,119.8,15918.0,119.78,119.85,119.75,119.8,15918.0
2019-02-25 15:35:00,119.8,119.83,119.76,119.79,17538.0,119.8,119.83,119.76,119.79,17538.0
2019-02-25 15:40:00,119.8,119.9,119.79,119.85,17868.0,119.8,119.9,119.79,119.85,17868.0
2019-02-25 15:45:00,119.84,119.87,119.83,119.84,20019.0,119.84,119.87,119.83,119.84,20019.0
2019-02-25 15:50:00,119.85,119.86,119.72,119.79,33015.0,119.85,119.86,119.72,119.79,33015.0
2019-02-25 15:55:00,119.77,119.89,119.61,119.82,68971.0,119.77,119.89,119.61,119.82,68971.0
2019-02-26 09:30:00,119.49,119.73,118.82,118.94,23494.0,119.49,119.73,118.82,118.94,23494.0
2019-02-26 09:35:00,118.87,119.33,118.61,119.26,12373.0,118.87,119.33,118.61,119.26,12373.0
2019-02-26 09:40:00,119.23,120.29,119.23,119.99,29115.0,119.23,120.29,119.23,119.99,29115.0
2019-02-26 09:45:00,120.24,120.33,119.5,120.22,31090.0,120.24,120.33,119.5,120.22,31090.0
2019-02-26 09:50:00,120.21,120.23,119.69,119.84,15348.0,120.21,120.23,119.69,119.84,15348.0
2019-02-26 09:55:00,119.76,119.97,119.4,119.7,14665.0,119.76,119.97,119.4,119.7,14665.0
2019-02-26 10:00:00,119.6,119.86,119.29,119.41,16137.0,119.6,119.86,119.29,119.41,16137.0
2019-02-26 10:05:00,119.57,119.72,119.42,119.57,6720.0,119.57,119.72,119.42,119.57,6720.0
2019-02-26 10:10:00,119.44,119.71,119.39,119.53,15670.0,119.44,119.71,119.39,119.53,15670.0
2019-02-26 10:15:00,119.57,119.6,119.34,119.42,5908.0,119.57,119.6,119.34,119.42,5908.0
2019-02-26 10:20:00,119.4,119.55,119.33,119.52,4397.0,119.4,119.55,119.33,119.52,4397.0
2019-02-26 10:25:00,119.42,119.58,119.38,119.42,7063.0,119.42,119.58,119.38,119.42,7063.0
2019-02-26 10:30:00,119.47,119.47,119.13,119.26,13494.0,119.47,119.47,119.13,119.26,13494.0
2019-02-26 10:35:00,119.17,119.45,119.13,119.41,6800.0,119.17,119.45,119.13,119.41,6800.0
2019-02-26 10:40:00,119.42,119.56,119.16,119.37,11940.0,119.42,119.56,119.16,119.37,11940.0
2019-02-26 10:45:00,119.37,119.44,119.1,119.22,16674.0,119.37,119.44,119.1,119.22,16674.0
2019-02-26 10:50:00,119.21,119.42,119.01,119.39,10447.0,119.21,119.42,119.01,119.39,10447.0
2019-02-26 10:55:00,119.4,119.43,119.01,119.06,6443.0,119.4,119.43,119.01,119.06,6443.0
2019-02-26 11:00:00,119.06,119.32,119.06,119.26,9082.0,119.06,119.32,119.06,119.26,9082.0
2019-02-26 11:05:00,119.22,119.53,119.22,119.44,11290.0,119.22,119.53,119.22,119.44,11290.0
2019-02-26 11:10:00,119.46,119.66,119.38,119.66,7304.0,119.46,119.66,119.38,119.66,7304.0
2019-02-26 11:15:00,119.9,120.0,119.78,119.9,10086.0,119.9,120.0,119.78,119.9,10086.0
2019-02-26 11:20:00,119.9,120.02,119.83,119.86,11636.0,119.9,120.02,119.83,119.86,11636.0
2019-02-26 11:25:00,119.79,120.0,119.58,119.83,11123.0,119.79,120.0,119.58,119.83,11123.0
2019-02-26 11:30:00,119.89,119.97,119.71,119.82,11784.0,119.89,119.97,119.71,119.82,11784.0
2019-02-26 11:35:00,119.7,119.88,119.51,119.52,11061.0,119.7,119.88,119.51,119.52,11061.0
2019-02-26 11:40:00,119.53,119.66,119.1,119.24,53324.0,119.53,119.66,119.1,119.24,53324.0
2019-02-26 11:45:00,119.18,119.42,119.16,119.31,5656.0,119.18,119.42,119.16,119.31,5656.0
2019-02-26 11:50:00,119.32,119.35,119.16,119.22,8241.0,119.32,119.35,119.16,119.22,8241.0
2019-02-26 11:55:00,119.31,119.33,119.17,119.3,6016.0,119.31,119.33,119.17,119.3,6016.0
2019-02-26 12:00:00,119.26,119.33,119.2,119.3,12139.0,119.26,119.33,119.2,119.3,12139.0
2019-02-26 12:05:00,119.25,119.35,119.25,119.25,12606.0,119.25,119.35,119.25,119.25,12606.0
2019-02-26 12:10:00,119.25,119.5,119.17,119.17,20671.0,119.25,119.5,119.17,119.17,20671.0
2019-02-26 12:15:00,119.2,119.2,118.93,118.94,19853.0,119.2,119.2,118.93,118.94,19853.0
2019-02-26 12:20:00,118.92,118.98,118.68,118.76,14081.0,118.92,118.98,118.68,118.76,14081.0
2019-02-26 12:25:00,118.69,118.82,118.61,118.66,8408.0,118.69,118.82,118.61,118.66,8408.0
2019-02-26 12:30:00,118.7,118.74,118.22,118.31,17243.0,118.7,118.74,118.22,118.31,17243.0
2019-02-26 12:35:00,118.22,118.22,118.09,118.2,10554.0,118.22,118.22,118.09,118.2,10554.0
2019-02-26 12:40:00,118.15,118.28,118.04,118.09,36049.0,118.15,118.28,118.04,118.09,36049.0
2019-02-26 12:45:00,118.09,118.09,117.84,118.04,25372.0,118.09,118.09,117.84,118.04,25372.0
2019-02-26 12:50:00,118.07,118.14,118.01,118.09,16658.0,118.07,118.14,118.01,118.09,16658.0
2019-02-26 12:55:00,118.08,118.1,117.72,117.8,18527.0,118.08,118.1,117.72,117.8,18527.0
2019-02-26 13:00:00,117.8,118.26,117.79,118.07,15190.0,117.8,118.26,117.79,118.07,15190.0
2019-02-26 13:05:00,118.07,118.12,117.88,118.05,15548.0,118.07,118.12,117.88,118.05,15548.0
2019-02-26 13:10:00,118.06,118.35,118.05,118.09,12293.0,118.06,118.35,118.05,118.09,12293.0
2019-02-26 13:15:00,118.13,118.42,118.09,118.41,22110.0,118.13,118.42,118.09,118.41,22110.0
2019-02-26 13:20:00,118.38,118.38,118.21,118.31,8426.0,118.38,118.38,118.21,118.31,8426.0
2019-02-26 13:25:00,118.28,118.42,118.28,118.34,21339.0,118.28,118.42,118.28,118.34,21339.0
2019-02-26 13:30:00,118.35,118.4,118.29,118.37,15004.0,118.35,118.4,118.29,118.37,15004.0
2019-02-26 13:35:00,118.38,118.49,118.36,118.49,13658.0,118.38,118.49,118.36,118.49,13658.0
2019-02-26 13:40:00,118.49,118.65,118.49,118.65,15534.0,118.49,118.65,118.49,118.65,15534.0
2019-02-26 13:45:00,118.68,118.84,118.68,118.8,31832.0,118.68,118.84,118.68,118.8,31832.0
2019-02-26 13:50:00,118.8,118.94,118.7,118.79,56843.0,118.8,118.94,118.7,118.79,56843.0
2019-02-26 13:55:00,118.8,119.0,118.76,118.97,53483.0,118.8,119.0,118.76,118.97,53483.0
2019-02-26 14:00:00,118.98,119.09,118.88,118.93,36342.0,118.98,119.09,118.88,118.93,36342.0
2019-02-26 14:05:00,118.94,119.07,118.87,118.87,16915.0,118.94,119.07,118.87,118.87,16915.0
2019-02-26 14:10:00,118.89,118.9,118.64,118.69,19388.0,118.89,118.9,118.64,118.69,19388.0
2019-02-26 14:15:00,118.69,118.95,118.67,118.93,19324.0,118.69,118.95,118.67,118.93,19324.0
2019-02-26 14:20:00,118.94,119.08,118.92,119.01,25859.0,118.94,119.08,118.92,119.01,25859.0
2019-02-26 14:25:00,119.02,119.13,118.96,119.12,32813.0,119.02,119.13,118.96,119.12,32813.0
2019-02-26 14:30:00,119.06,119.41,119.06,119.41,13758.0,119.06,119.41,119.06,119.41,13758.0
2019-02-26 14:35:00,119.38,119.51,119.35,119.38,34122.0,119.38,119.51,119.35,119.38,34122.0
2019-02-26 14:40:00,119.34,119.56,119.34,119.52,20417.0,119.34,119.56,119.34,119.52,20417.0
2019-02-26 14:45:00,119.54,119.56,119.49,119.51,4817.0,119.54,119.56,119.49,119.51,4817.0
2019-02-26 14:50:00,119.52,119.58,119.42,119.57,13102.0,119.52,119.58,119.42,119.57,13102.0
2019-02-26 14:55:00,119.55,119.57,119.31,119.31,19050.0,119.55,119.57,119.31,119.31,19050.0
2019-02-26 15:00:00,119.32,119.73,119.31,119.6,23907.0,119.32,119.73,119.31,119.6,23907.0
2019-02-26 15:05:00,119.63,119.95,119.59,119.8,19873.0,119.63,119.95,119.59,119.8,19873.0
2019-02-26 15:10:00,119.8,119.91,119.72,119.8,45787.0,119.8,119.91,119.72,119.8,45787.0
2019-02-26 15:15:00,119.83,120.19,119.82,120.02,42499.0,119.83,120.19,119.82,120.02,42499.0
2019-02-26 15:20:00,120.02,120.03,119.81,119.84,34138.0,120.02,120.03,119.81,119.84,34138.0
2019-02-26 15:25:00,119.84,120.07,119.74,119.81,37529.0,119.84,120.07,119.74,119.81,37529.0
2019-02-26 15:30:00,119.86,120.12,119.85,119.95,31953.0,119.86,120.12,119.85,119.95,31953.0
2019-02-26 15:35:00,119.95,120.19,119.93,120.18,39958.0,119.95,120.19,119.93,120.18,39958.0
2019-02-26 15:40:00,120.19,120.39,120.13,120.14,42421.0,120.19,120.39,120.13,120.14,42421.0
2019-02-26 15:45:00,120.15,120.35,120.12,120.24,52247.0,120.15,120.35,120.12,120.24,52247.0
2019-02-26 15:50:00,120.23,120.24,119.92,119.96,60816.0,120.23,120.24,119.92,119.96,60816.0
2019-02-26 15:55:00,119.97,120.03,119.33,119.71,152241.0,119.97,120.03,119.33,119.71,152241.0
2019-02-27 09:30:00,118.83,123.0,118.0,121.71,118220.0,118.83,123.0,118.0,121.71,118220.0
2019-02-27 09:35:00,121.72,122.79,121.38,122.11,47212.0,121.72,122.79,121.38,122.11,47212.0
2019-02-27 09:40:00,122.01,124.0,121.16,123.3,114445.0,122.01,124.0,121.16,123.3,114445.0
2019-02-27 09:45:00,123.16,123.61,122.73,123.23,46860.0,123.16,123.61,122.73,123.23,46860.0
2019-02-27 09:50:00,123.43,123.59,121.93,122.73,37033.0,123.43,123.59,121.93,122.73,37033.0
2019-02-27 09:55:00,122.85,122.85,121.75,121.94,32961.0,122.85,122.85,121.75,121.94,32961.0
2019-02-27 10:00:00,122.11,122.13,120.33,120.46,49677.0,122.11,122.13,120.33,120.46,49677.0
2019-02-27 10:05:00,120.46,120.91,120.14,120.41,47676.0,120.46,120.91,120.14,120.41,47676.0
2019-02-27 10:10:00,120.38,120.51,118.74,118.98,54312.0,120.38,120.51,118.74,118.98,54312.0
2019-02-27 10:15:00,118.83,119.36,118.22,118.54,57822.0,118.83,119.36,118.22,118.54,57822.0
2019-02-27 10:20:00,118.57,120.11,118.24,118.79,51633.0,118.57,120.11,118.24,118.79,51633.0
2019-02-27 10:25:00,118.78,119.65,118.5,118.77,35495.0,118.78,119.65,118.5,118.77,35495.0
2019-02-27 10:30:00,118.78,118.89,118.27,118.28,13113.0,118.78,118.89,118.27,118.28,13113.0
2019-02-27 10:35:00,118.28,118.82,118.1,118.33,25284.0,118.28,118.82,118.1,118.33,25284.0
2019-02-27 10:40:00,118.29,119.08,118.29,118.85,16581.0,118.29,119.08,118.29,118.85,16581.0
2019-02-27 10:45:00,118.85,119.26,118.73,118.84,31425.0,118.85,119.26,118.73,118.84,31425.0
2019-02-27 10:50:00,118.77,119.08,118.46,118.77,18906.0,118.77,119.08,118.46,118.77,18906.0
2019-02-27 10:55:00,118.7,118.7,117.34,117.45,56282.0,118.7,118.7,117.34,117.45,56282.0
2019-02-27 11:00:00,117.34,118.07,117.23,118.07,22345.0,117.34,118.07,117.23,118.07,22345.0
2019-02-27 11:05:00,118.04,118.05,117.01,117.54,31146.0,118.04,118.05,117.01,117.54,31146.0
2019-02-27 11:10:00,117.46,117.92,116.17,116.68,37930.0,117.46,117.92,116.17,116.68,37930.0
2019-02-27 11:15:00,116.82,117.48,116.5,117.21,26911.0,116.82,117.48,116.5,117.21,26911.0
2019-02-27 11:20:00,117.15,117.27,116.29,116.93,57742.0,117.15,117.27,116.29,116.93,57742.0
2019-02-27 11:25:00,116.86,117.0,116.01,116.43,29941.0,116.86,117.0,116.01,116.43,29941.0
2019-02-27 11:30:00,116.54,117.26,116.26,117.0,49520.0,116.54,117.26,116.26,117.0,49520.0
2019-02-27 11:35:00,116.93,117.05,116.62,117.05,29959.0,116.93,117.05,116.62,117.05,29959.0
2019-02-27 11:40:00,116.99,117.19,116.39,116.7,34797.0,116.99,117.19,116.39,116.7,34797.0
2019-02-27 11:45:00,116.63,117.21,116.47,116.56,48067.0,116.63,117.21,116.47,116.56,48067.0
2019-02-27 11:50:00,116.63,116.95,116.49,116.95,19374.0,116.63,116.95,116.49,116.95,19374.0
2019-02-27 11:55:00,116.94,117.27,116.78,117.11,25861.0,116.94,117.27,116.78,117.11,25861.0
2019-02-27 12:00:00,117.16,117.37,117.07,117.25,13842.0,117.16,117.37,117.07,117.25,13842.0
2019-02-27 12:05:00,117.3,117.35,116.81,117.35,14298.0,117.3,117.35,116.81,117.35,14298.0
2019-02-27 12:10:00,117.26,117.3,116.97,117.19,16904.0,117.26,117.3,116.97,117.19,16904.0
2019-02-27 12:15:00,117.19,117.2,116.91,116.92,22953.0,117.19,117.2,116.91,116.92,22953.0
2019-02-27 12:20:00,116.86,116.9,116.47,116.82,14722.0,116.86,116.9,116.47,116.82,14722.0
2019-02-27 12:25:00,116.9,116.9,116.26,116.35,24265.0,116.9,116.9,116.26,116.35,24265.0
2019-02-27 12:30:00,116.37,116.72,116.22,116.5,24262.0,116.37,116.72,116.22,116.5,24262.0
2019-02-27 12:35:00,116.53,116.79,116.46,116.66,28207.0,116.53,116.79,116.46,116.66,28207.0
2019-02-27 12:40:00,116.72,116.8,116.37,116.37,17713.0,116.72,116.8,116.37,116.37,17713.0
2019-02-27 12:45:00,116.37,116.56,116.3,116.37,19867.0,116.37,116.56,116.3,116.37,19867.0
2019-02-27 12:50:00,116.39,116.66,116.39,116.44,15521.0,116.39,116.66,116.39,116.44,15521.0
2019-02-27 12:55:00,116.4,116.42,116.21,116.25,10673.0,116.4,116.42,116.21,116.25,10673.0
2019-02-27 13:00:00,116.28,116.29,115.56,115.62,43134.0,116.28,116.29,115.56,115.62,43134.0
2019-02-27 13:05:00,115.74,116.11,115.59,116.07,25065.0,115.74,116.11,115.59,116.07,25065.0
2019-02-27 13:10:00,116.12,116.66,116.1,116.56,14597.0,116.12,116.66,116.1,116.56,14597.0
2019-02-27 13:15:00,116.73,116.77,115.95,116.05,15169.0,116.73,116.77,115.95,116.05,15169.0
2019-02-27 13:20:00,116.01,116.35,115.87,116.35,12642.0,116.01,116.35,115.87,116.35,12642.0
2019-02-27 13:25:00,116.27,116.47,116.17,116.17,18152.0,116.27,116.47,116.17,116.17,18152.0
2019-02-27 13:30:00,116.18,116.34,115.77,115.89,52217.0,116.18,116.34,115.77,115.89,52217.0
2019-02-27 13:35:00,115.93,115.97,115.35,115.53,37409.0,115.93,115.97,115.35,115.53,37409.0
2019-02-27 13:40:00,115.59,115.86,115.36,115.36,22357.0,115.59,115.86,115.36,115.36,22357.0
2019-02-27 13:45:00,115.43,115.69,115.42,115.58,19094.0,115.43,115.69,115.42,115.58,19094.0
2019-02-27 13:50:00,115.54,115.8,115.54,115.72,23259.0,115.54,115.8,115.54,115.72,23259.0
2019-02-27 13:55:00,115.61,115.84,115.46,115.73,20325.0,115.61,115.84,115.46,115.73,20325.0
2019-02-27 14:00:00,115.72,115.85,115.64,115.73,15855.0,115.72,115.85,115.64,115.73,15855.0
2019-02-27 14:05:00,115.7,115.84,115.4,115.74,23142.0,115.7,115.84,115.4,115.74,23142.0
2019-02-27 14:10:00,115.73,115.8,115.45,115.51,18395.0,115.73,115.8,115.45,115.51,18395.0
2019-02-27 14:15:00,115.52,115.55,115.13,115.47,32974.0,115.52,115.55,115.13,115.47,32974.0
2019-02-27 14:20:00,115.47,115.47,114.77,114.8,59293.0,115.47,115.47,114.77,114.8,59293.0
2019-02-27 14:25:00,114.76,114.81,113.83,114.04,101079.0,114.76,114.81,113.83,114.04,101079.0
2019-02-27 14:30:00,114.11,114.68,113.95,114.68,30246.0,114.11,114.68,113.95,114.68,30246.0
2019-02-27 14:35:00,114.6,115.1,114.58,115.01,23883.0,114.6,115.1,114.58,115.01,23883.0
2019-02-27 14:40:00,114.94,115.69,114.92,115.55,58646.0,114.94,115.69,114.92,115.55,58646.0
2019-02-27 14:45:00,115.54,116.21,115.51,116.19,63792.0,115.54,116.21,115.51,116.19,63792.0
2019-02-27 14:50:00,116.22,116.51,115.97,116.21,33291.0,116.22,116.51,115.97,116.21,33291.0
2019-02-27 14:55:00,116.21,116.51,116.21,116.36,27062.0,116.21,116.51,116.21,116.36,27062.0
2019-02-27 15:00:00,116.32,116.82,116.28,116.76,46692.0,116.32,116.82,116.28,116.76,46692.0
2019-02-27 15:05:00,116.73,116.87,116.44,116.44,40154.0,116.73,116.87,116.44,116.44,40154.0
2019-02-27 15:10:00,116.44,116.51,116.35,116.38,22848.0,116.44,116.51,116.35,116.38,22848.0
2019-02-27 15:15:00,116.37,116.66,116.29,116.46,30062.0,116.37,116.66,116.29,116.46,30062.0
2019-02-27 15:20:00,116.46,116.46,116.26,116.35,24496.0,116.46,116.46,116.26,116.35,24496.0
2019-02-27 15:25:00,116.34,116.38,116.03,116.13,35144.0,116.34,116.38,116.03,116.13,35144.0
2019-02-27 15:30:00,116.11,116.24,116.07,116.16,29390.0,116.11,116.24,116.07,116.16,29390.0
2019-02-27 15:35:00,116.16,116.54,116.15,116.48,28224.0,116.16,116.54,116.15,116.48,28224.0
2019-02-27 15:40:00,116.46,116.55,116.39,116.47,29238.0,116.46,116.55,116.39,116.47,29238.0
2019-02-27 15:45:00,116.47,116.5,116.28,116.33,45599.0,116.47,116.5,116.28,116.33,45599.0
2019-02-27 15:50:00,116.33,116.38,116.1,116.24,55971.0,116.33,116.38,116.1,116.24,55971.0
2019-02-27 15:55:00,116.24,116.29,115.97,116.25,125626.0,116.24,116.29,115.97,116.25,125626.0
2019-02-28 09:30:00,116.0,117.38,115.99,116.97,45980.0,116.0,117.38,115.99,116.97,45980.0
2019-02-28 09:35:00,117.16,117.16,115.78,116.06,19252.0,117.16,117.16,115.78,116.06,19252.0
2019-02-28 09:40:00,116.17,117.22,116.0,117.08,18651.0,116.17,117.22,116.0,117.08,18651.0
2019-02-28 09:45:00,117.21,117.7,117.02,117.7,28112.0,117.21,117.7,117.02,117.7,28112.0
2019-02-28 09:50:00,117.8,118.07,117.19,117.2,15684.0,117.8,118.07,117.19,117.2,15684.0
2019-02-28 09:55:00,117.3,117.53,117.08,117.08,29503.0,117.3,117.53,117.08,117.08,29503.0
2019-02-28 10:00:00,117.1,117.14,116.61,116.9,25145.0,117.1,117.14,116.61,116.9,25145.0
2019-02-28 10:05:00,116.99,117.13,116.4,116.86,14762.0,116.99,117.13,116.4,116.86,14762.0
2019-02-28 10:10:00,116.86,117.44,116.86,117.26,22961.0,116.86,117.44,116.86,117.26,22961.0
2019-02-28 10:15:00,117.35,117.83,117.21,117.8,12786.0,117.35,117.83,117.21,117.8,12786.0
2019-02-28 10:20:00,117.93,117.93,117.72,117.78,10235.0,117.93,117.93,117.72,117.78,10235.0
2019-02-28 10:25:00,117.74,117.89,117.54,117.89,11030.0,117.74,117.89,117.54,117.89,11030.0
2019-02-28 10:30:00,117.92,118.17,117.86,118.09,17294.0,117.92,118.17,117.86,118.09,17294.0
2019-02-28 10:35:00,118.17,118.5,118.15,118.27,16759.0,118.17,118.5,118.15,118.27,16759.0
2019-02-28 10:40:00,118.33,118.54,118.26,118.39,9992.0,118.33,118.54,118.26,118.39,9992.0
2019-02-28 10:45:00,118.39,118.49,118.23,118.33,7832.0,118.39,118.49,118.23,118.33,7832.0
2019-02-28 10:50:00,118.33,118.48,118.05,118.29,12280.0,118.33,118.48,118.05,118.29,12280.0
2019-02-28 10:55:00,118.31,118.38,118.21,118.34,7111.0,118.31,118.38,118.21,118.34,7111.0
2019-02-28 11:00:00,118.31,118.72,118.3,118.54,24981.0,118.31,118.72,118.3,118.54,24981.0
2019-02-28 11:05:00,118.55,118.6,118.31,118.34,12134.0,118.55,118.6,118.31,118.34,12134.0
2019-02-28 11:10:00,118.33,118.61,118.33,118.55,11580.0,118.33,118.61,118.33,118.55,11580.0
2019-02-28 11:15:00,118.56,118.88,118.47,118.87,17506.0,118.56,118.88,118.47,118.87,17506.0
2019-02-28 11:20:00,118.87,119.07,118.83,118.92,18434.0,118.87,119.07,118.83,118.92,18434.0
2019-02-28 11:25:00,118.91,119.2,118.89,119.17,18361.0,118.91,119.2,118.89,119.17,18361.0
2019-02-28 11:30:00,119.17,119.35,119.06,119.28,17198.0,119.17,119.35,119.06,119.28,17198.0
2019-02-28 11:35:00,119.27,119.5,119.27,119.47,18058.0,119.27,119.5,119.27,119.47,18058.0
2019-02-28 11:40:00,119.46,119.56,119.28,119.28,9783.0,119.46,119.56,119.28,119.28,9783.0
2019-02-28 11:45:00,119.23,119.4,119.07,119.07,11473.0,119.23,119.4,119.07,119.07,11473.0
2019-02-28 11:50:00,119.11,119.34,119.08,119.27,11487.0,119.11,119.34,119.08,119.27,11487.0
2019-02-28 11:55:00,119.25,119.63,119.25,119.43,23143.0,119.25,119.63,119.25,119.43,23143.0
2019-02-28 12:00:00,119.47,119.62,119.24,119.3,18929.0,119.47,119.62,119.24,119.3,18929.0
2019-02-28 12:05:00,119.24,119.29,118.71,118.86,22248.0,119.24,119.29,118.71,118.86,22248.0
2019-02-28 12:10:00,118.91,118.93,118.72,118.81,10690.0,118.91,118.93,118.72,118.81,10690.0
2019-02-28 12:15:00,118.79,118.89,118.74,118.77,9730.0,118.79,118.89,118.74,118.77,9730.0
2019-02-28 12:20:00,118.77,118.88,118.72,118.88,5469.0,118.77,118.88,118.72,118.88,5469.0
2019-02-28 12:25:00,118.9,118.96,118.81,118.89,12213.0,118.9,118.96,118.81,118.89,12213.0
2019-02-28 12:30:00,118.89,118.96,118.75,118.78,9149.0,118.89,118.96,118.75,118.78,9149.0
2019-02-28 12:35:00,118.79,118.99,118.79,118.99,9798.0,118.79,118.99,118.79,118.99,9798.0
2019-02-28 12:40:00,118.96,119.15,118.95,119.15,10292.0,118.96,119.15,118.95,119.15,10292.0
2019-02-28 12:45:00,119.11,119.25,119.1,119.14,7557.0,119.11,119.25,119.1,119.14,7557.0
2019-02-28 12:50:00,119.18,119.3,119.07,119.07,12374.0,119.18,119.3,119.07,119.07,12374.0
2019-02-28 12:55:00,119.06,119.12,118.94,119.12,8883.0,119.06,119.12,118.94,119.12,8883.0
2019-02-28 13:00:00,119.09,119.22,119.03,119.09,10361.0,119.09,119.22,119.03,119.09,10361.0
2019-02-28 13:05:00,119.09,119.11,118.9,119.11,9535.0,119.09,119.11,118.9,119.11,9535.0
2019-02-28 13:10:00,119.12,119.3,119.03,119.29,10518.0,119.12,119.3,119.03,119.29,10518.0
2019-02-28 13:15:00,119.3,119.32,119.14,119.17,7371.0,119.3,119.32,119.14,119.17,7371.0
2019-02-28 13:20:00,119.17,119.27,119.13,119.21,12821.0,119.17,119.27,119.13,119.21,12821.0
2019-02-28 13:25:00,119.21,119.37,119.21,119.34,11128.0,119.21,119.37,119.21,119.34,11128.0
2019-02-28 13:30:00,119.32,119.5,119.22,119.25,14205.0,119.32,119.5,119.22,119.25,14205.0
2019-02-28 13:35:00,119.29,119.39,119.25,119.31,6776.0,119.29,119.39,119.25,119.31,6776.0
2019-02-28 13:40:00,119.31,119.31,118.89,118.96,10268.0,119.31,119.31,118.89,118.96,10268.0
2019-02-28 13:45:00,118.95,118.98,118.7,118.78,7205.0,118.95,118.98,118.7,118.78,7205.0
2019-02-28 13:50:00,118.78,118.85,118.6,118.7,9305.0,118.78,118.85,118.6,118.7,9305.0
2019-02-28 13:55:00,118.72,118.73,118.66,118.7,6077.0,118.72,118.73,118.66,118.7,6077.0
2019-02-28 14:00:00,118.69,118.69,118.31,118.31,9243.0,118.69,118.69,118.31,118.31,9243.0
2019-02-28 14:05:00,118.29,118.33,118.19,118.22,10674.0,118.29,118.33,118.19,118.22,10674.0
2019-02-28 14:10:00,118.2,118.26,118.16,118.2,7222.0,118.2,118.26,118.16,118.2,7222.0
2019-02-28 14:15:00,118.18,118.19,118.03,118.16,5179.0,118.18,118.19,118.03,118.16,5179.0
2019-02-28 14:20:00,118.14,118.38,118.06,118.16,14473.0,118.14,118.38,118.06,118.16,14473.0
2019-02-28 14:25:00,118.15,118.26,118.15,118.21,6195.0,118.15,118.26,118.15,118.21,6195.0
2019-02-28 14:30:00,118.23,118.24,117.97,117.98,11090.0,118.23,118.24,117.97,117.98,11090.0
2019-02-28 14:35:00,118.02,118.17,118.01,118.17,4551.0,118.02,118.17,118.01,118.17,4551.0
2019-02-28 14:40:00,118.15,118.23,118.14,118.21,6783.0,118.15,118.23,118.14,118.21,6783.0
2019-02-28 14:45:00,118.19,118.28,118.15,118.26,6080.0,118.19,118.28,118.15,118.26,6080.0
2019-02-28 14:50:00,118.27,118.27,118.08,118.25,5679.0,118.27,118.27,118.08,118.25,5679.0
2019-02-28 14:55:00,118.23,118.34,118.17,118.27,5786.0,118.23,118.34,118.17,118.27,5786.0
2019-02-28 15:00:00,118.24,118.24,118.07,118.09,9692.0,118.24,118.24,118.07,118.09,9692.0
2019-02-28 15:05:00,118.08,118.09,117.95,118.02,8947.0,118.08,118.09,117.95,118.02,8947.0
2019-02-28 15:10:00,118.02,118.14,117.98,117.99,7062.0,118.02,118.14,117.98,117.99,7062.0
2019-02-28 15:15:00,117.98,118.09,117.88,118.09,7794.0,117.98,118.09,117.88,118.09,7794.0
2019-02-28 15:20:00,118.09,118.13,117.92,117.92,10821.0,118.09,118.13,117.92,117.92,10821.0
2019-02-28 15:25:00,117.92,117.95,117.8,117.84,11920.0,117.92,117.95,117.8,117.84,11920.0
2019-02-28 15:30:00,117.86,117.95,117.84,117.94,17153.0,117.86,117.95,117.84,117.94,17153.0
2019-02-28 15:35:00,117.93,118.0,117.81,117.88,17969.0,117.93,118.0,117.81,117.88,17969.0
2019-02-28 15:40:00,117.89,117.95,117.83,117.88,22207.0,117.89,117.95,117.83,117.88,22207.0
2019-02-28 15:45:00,117.89,117.94,117.82,117.92,31419.0,117.89,117.94,117.82,117.92,31419.0
2019-02-28 15:50:00,117.93,117.95,117.85,117.87,31561.0,117.93,117.95,117.85,117.87,31561.0
2019-02-28 15:55:00,117.87,117.94,117.7,117.93,87098.0,117.87,117.94,117.7,117.93,87098.0
2019-03-01 09:30:00,118.85,119.9,118.76,118.99,23556.0,118.85,119.9,118.76,118.99,23556.0
2019-03-01 09:35:00,118.79,119.75,118.26,119.75,26423.0,118.79,119.75,118.26,119.75,26423.0
2019-03-01 09:40:00,119.61,119.75,118.88,119.23,16850.0,119.61,119.75,118.88,119.23,16850.0
2019-03-01 09:45:00,119.28,119.95,119.16,119.95,24512.0,119.28,119.95,119.16,119.95,24512.0
2019-03-01 09:50:00,119.84,120.34,119.83,119.97,32368.0,119.84,120.34,119.83,119.97,32368.0
2019-03-01 09:55:00,120.0,120.1,119.76,119.98,17296.0,120.0,120.1,119.76,119.98,17296.0
2019-03-01 10:00:00,119.76,120.35,119.74,120.15,31126.0,119.76,120.35,119.74,120.15,31126.0
2019-03-01 10:05:00,120.07,120.18,119.65,119.82,10933.0,120.07,120.18,119.65,119.82,10933.0
2019-03-01 10:10:00,119.79,119.79,118.86,118.98,11051.0,119.79,119.79,118.86,118.98,11051.0
2019-03-01 10:15:00,118.97,119.26,118.63,119.26,15514.0,118.97,119.26,118.63,119.26,15514.0
2019-03-01 10:20:00,119.29,119.29,118.76,118.77,7025.0,119.29,119.29,118.76,118.77,7025.0
2019-03-01 10:25:00,118.66,118.66,118.25,118.54,11696.0,118.66,118.66,118.25,118.54,11696.0
2019-03-01 10:30:00,118.58,118.96,118.55,118.81,5079.0,118.58,118.96,118.55,118.81,5079.0
2019-03-01 10:35:00,118.87,119.01,118.76,118.76,13208.0,118.87,119.01,118.76,118.76,13208.0
2019-03-01 10:40:00,118.79,118.85,118.33,118.37,9002.0,118.79,118.85,118.33,118.37,9002.0
2019-03-01 10:45:00,118.35,118.42,118.15,118.19,9431.0,118.35,118.42,118.15,118.19,9431.0
2019-03-01 10:50:00,118.15,118.33,117.9,118.33,10909.0,118.15,118.33,117.9,118.33,10909.0
2019-03-01 10:55:00,118.34,118.59,118.27,118.47,9692.0,118.34,118.59,118.27,118.47,9692.0
2019-03-01 11:00:00,118.56,118.57,118.35,118.48,6500.0,118.56,118.57,118.35,118.48,6500.0
2019-03-01 11:05:00,118.5,118.65,118.46,118.65,4000.0,118.5,118.65,118.46,118.65,4000.0
2019-03-01 11:10:00,118.69,118.78,118.41,118.68,6860.0,118.69,118.78,118.41,118.68,6860.0
2019-03-01 11:15:00,118.61,118.61,118.11,118.11,8956.0,118.61,118.61,118.11,118.11,8956.0
2019-03-01 11:20:00,118.23,118.36,118.18,118.21,5150.0,118.23,118.36,118.18,118.21,5150.0
2019-03-01 11:25:00,118.2,118.26,117.92,118.07,18453.0,118.2,118.26,117.92,118.07,18453.0
2019-03-01 11:30:00,117.93,118.16,117.92,118.07,6226.0,117.93,118.16,117.92,118.07,6226.0
2019-03-01 11:35:00,118.11,118.27,118.01,118.27,12571.0,118.11,118.27,118.01,118.27,12571.0
2019-03-01 11:40:00,118.19,118.33,117.84,117.84,13133.0,118.19,118.33,117.84,117.84,13133.0
2019-03-01 11:45:00,117.89,118.05,117.85,118.01,6181.0,117.89,118.05,117.85,118.01,6181.0
2019-03-01 11:50:00,117.94,118.17,117.84,118.0,6470.0,117.94,118.17,117.84,118.0,6470.0
2019-03-01 11:55:00,117.96,118.17,117.77,118.09,15425.0,117.96,118.17,117.77,118.09,15425.0
2019-03-01 12:00:00,118.09,118.33,118.02,118.29,36622.0,118.09,118.33,118.02,118.29,36622.0
2019-03-01 12:05:00,118.27,118.49,118.19,118.44,19779.0,118.27,118.49,118.19,118.44,19779.0
2019-03-01 12:10:00,118.43,118.54,118.28,118.54,4100.0,118.43,118.54,118.28,118.54,4100.0
2019-03-01 12:15:00,118.61,118.88,118.49,118.76,11701.0,118.61,118.88,118.49,118.76,11701.0
2019-03-01 12:20:00,118.75,119.02,118.71,119.02,3850.0,118.75,119.02,118.71,119.02,3850.0
2019-03-01 12:25:00,119.04,119.4,119.0,119.4,7622.0,119.04,119.4,119.0,119.4,7622.0
2019-03-01 12:30:00,119.48,119.48,119.31,119.4,8370.0,119.48,119.48,119.31,119.4,8370.0
2019-03-01 12:35:00,119.46,119.59,119.35,119.59,9682.0,119.46,119.59,119.35,119.59,9682.0
2019-03-01 12:40:00,119.62,119.82,119.58,119.73,10339.0,119.62,119.82,119.58,119.73,10339.0
2019-03-01 12:45:00,119.77,119.98,119.72,119.86,8192.0,119.77,119.98,119.72,119.86,8192.0
2019-03-01 12:50:00,119.84,119.92,119.76,119.76,5761.0,119.84,119.92,119.76,119.76,5761.0
2019-03-01 12:55:00,119.78,119.89,119.62,119.65,5644.0,119.78,119.89,119.62,119.65,5644.0
2019-03-01 13:00:00,119.72,119.86,119.68,119.73,10244.0,119.72,119.86,119.68,119.73,10244.0
2019-03-01 13:05:00,119.75,119.86,119.68,119.86,5230.0,119.75,119.86,119.68,119.86,5230.0
2019-03-01 13:10:00,119.85,119.99,119.82,119.85,7002.0,119.85,119.99,119.82,119.85,7002.0
2019-03-01 13:15:00,119.86,119.93,119.73,119.79,4870.0,119.86,119.93,119.73,119.79,4870.0
2019-03-01 13:20:00,119.78,119.81,119.57,119.63,4619.0,119.78,119.81,119.57,119.63,4619.0
2019-03-01 13:25:00,119.61,119.76,119.57,119.68,3688.0,119.61,119.76,119.57,119.68,3688.0
2019-03-01 13:30:00,119.67,119.95,119.67,119.94,5810.0,119.67,119.95,119.67,119.94,5810.0
2019-03-01 13:35:00,119.96,120.12,119.96,120.01,25449.0,119.96,120.12,119.96,120.01,25449.0
2019-03-01 13:40:00,120.06,120.1,120.02,120.07,7775.0,120.06,120.1,120.02,120.07,7775.0
2019-03-01 13:45:00,120.09,120.11,120.05,120.11,9960.0,120.09,120.11,120.05,120.11,9960.0
2019-03-01 13:50:00,120.12,120.13,119.99,120.0,4312.0,120.12,120.13,119.99,120.0,4312.0
2019-03-01 13:55:00,119.98,120.05,119.98,120.02,4614.0,119.98,120.05,119.98,120.02,4614.0
2019-03-01 14:00:00,120.05,120.09,119.92,120.05,14305.0,120.05,120.09,119.92,120.05,14305.0
2019-03-01 14:05:00,120.04,120.33,120.0,120.33,17180.0,120.04,120.33,120.0,120.33,17180.0
2019-03-01 14:10:00,120.35,120.48,120.29,120.46,12490.0,120.35,120.48,120.29,120.46,12490.0
2019-03-01 14:15:00,120.46,120.46,120.36,120.46,7106.0,120.46,120.46,120.36,120.46,7106.0
2019-03-01 14:20:00,120.47,120.69,120.41,120.69,12609.0,120.47,120.69,120.41,120.69,12609.0
2019-03-01 14:25:00,120.66,120.66,120.46,120.54,7609.0,120.66,120.66,120.46,120.54,7609.0
2019-03-01 14:30:00,120.53,120.6,120.42,120.43,8216.0,120.53,120.6,120.42,120.43,8216.0
2019-03-01 14:35:00,120.46,120.56,120.4,120.4,8156.0,120.46,120.56,120.4,120.4,8156.0
2019-03-01 14:40:00,120.44,120.51,120.4,120.49,5812.0,120.44,120.51,120.4,120.49,5812.0
2019-03-01 14:45:00,120.49,120.49,120.35,120.37,12620.0,120.49,120.49,120.35,120.37,12620.0
2019-03-01 14:50:00,120.38,120.43,120.1,120.27,10868.0,120.38,120.43,120.1,120.27,10868.0
2019-03-01 14:55:00,120.3,120.51,120.28,120.45,14804.0,120.3,120.51,120.28,120.45,14804.0
2019-03-01 15:00:00,120.5,120.56,120.44,120.47,12706.0,120.5,120.56,120.44,120.47,12706.0
2019-03-01 15:05:00,120.47,120.59,120.42,120.42,11140.0,120.47,120.59,120.42,120.42,11140.0
2019-03-01 15:10:00,120.44,120.48,120.28,120.32,19723.0,120.44,120.48,120.28,120.32,19723.0
2019-03-01 15:15:00,120.3,120.45,120.26,120.4,11375.0,120.3,120.45,120.26,120.4,11375.0
2019-03-01 15:20:00,120.33,120.43,120.33,120.4,7392.0,120.33,120.43,120.33,120.4,7392.0
2019-03-01 15:25:00,120.4,120.44,120.34,120.42,8742.0,120.4,120.44,120.34,120.42,8742.0
2019-03-01 15:30:00,120.42,120.6,120.42,120.52,15539.0,120.42,120.6,120.42,120.52,15539.0
2019-03-01 15:35:00,120.5,120.58,120.47,120.51,16666.0,120.5,120.58,120.47,120.51,16666.0
2019-03-01 15:40:00,120.5,120.55,120.41,120.53,22324.0,120.5,120.55,120.41,120.53,22324.0
2019-03-01 15:45:00,120.51,120.54,120.31,120.36,20838.0,120.51,120.54,120.31,120.36,20838.0
2019-03-01 15:50:00,120.36,120.38,120.21,120.21,29501.0,120.36,120.38,120.21,120.21,29501.0
2019-03-01 15:55:00,120.23,120.31,120.13,120.23,48497.0,120.23,120.31,120.13,120.23,48497.0
2019-03-04 09:30:00,121.2,121.49,120.88,120.91,28827.0,121.2,121.49,120.88,120.91,28827.0
2019-03-04 09:35:00,120.95,121.23,120.37,120.43,15861.0,120.95,121.23,120.37,120.43,15861.0
2019-03-04 09:40:00,120.35,120.65,120.14,120.23,24555.0,120.35,120.65,120.14,120.23,24555.0
2019-03-04 09:45:00,120.18,120.41,119.58,119.89,23896.0,120.18,120.41,119.58,119.89,23896.0
2019-03-04 09:50:00,119.64,119.74,119.12,119.59,15191.0,119.64,119.74,119.12,119.59,15191.0
2019-03-04 09:55:00,119.49,119.81,119.37,119.81,11450.0,119.49,119.81,119.37,119.81,11450.0
2019-03-04 10:00:00,119.78,119.78,118.81,119.03,11869.0,119.78,119.78,118.81,119.03,11869.0
2019-03-04 10:05:00,119.0,119.07,118.05,118.11,13172.0,119.0,119.07,118.05,118.11,13172.0
2019-03-04 10:10:00,118.05,118.15,117.65,117.67,33929.0,118.05,118.15,117.65,117.67,33929.0
2019-03-04 10:15:00,117.66,117.81,117.36,117.79,16333.0,117.66,117.81,117.36,117.79,16333.0
2019-03-04 10:20:00,117.75,118.18,117.68,118.08,10706.0,117.75,118.18,117.68,118.08,10706.0
2019-03-04 10:25:00,118.09,118.13,117.72,117.92,9822.0,118.09,118.13,117.72,117.92,9822.0
2019-03-04 10:30:00,117.88,118.06,117.6,117.6,12212.0,117.88,118.06,117.6,117.6,12212.0
2019-03-04 10:35:00,117.57,117.57,117.02,117.04,18369.0,117.57,117.57,117.02,117.04,18369.0
2019-03-04 10:40:00,117.1,117.18,116.66,117.18,21845.0,117.1,117.18,116.66,117.18,21845.0
2019-03-04 10:45:00,117.1,117.44,117.09,117.11,7494.0,117.1,117.44,117.09,117.11,7494.0
2019-03-04 10:50:00,117.1,117.17,115.95,116.0,61362.0,117.1,117.17,115.95,116.0,61362.0
2019-03-04 10:55:00,116.0,116.13,115.9,115.93,19846.0,116.0,116.13,115.9,115.93,19846.0
2019-03-04 11:00:00,115.94,116.08,115.7,115.74,29542.0,115.94,116.08,115.7,115.74,29542.0
2019-03-04 11:05:00,115.7,115.73,114.87,115.02,51332.0,115.7,115.73,114.87,115.02,51332.0
2019-03-04 11:10:00,115.01,115.11,114.35,114.5,76893.0,115.01,115.11,114.35,114.5,76893.0
2019-03-04 11:15:00,114.5,114.57,114.0,114.31,46049.0,114.5,114.57,114.0,114.31,46049.0
2019-03-04 11:20:00,114.35,114.5,113.61,113.8,35848.0,114.35,114.5,113.61,113.8,35848.0
2019-03-04 11:25:00,113.78,114.1,113.52,113.63,19370.0,113.78,114.1,113.52,113.63,19370.0
2019-03-04 11:30:00,113.57,113.86,113.31,113.56,26955.0,113.57,113.86,113.31,113.56,26955.0
2019-03-04 11:35:00,113.54,113.89,113.53,113.56,14954.0,113.54,113.89,113.53,113.56,14954.0
2019-03-04 11:40:00,113.54,113.59,112.45,112.45,81436.0,113.54,113.59,112.45,112.45,81436.0
2019-03-04 11:45:00,112.59,112.68,112.03,112.44,42378.0,112.59,112.68,112.03,112.44,42378.0
2019-03-04 11:50:00,112.37,112.64,112.27,112.6,33664.0,112.37,112.64,112.27,112.6,33664.0
2019-03-04 11:55:00,112.56,112.61,112.29,112.58,35794.0,112.56,112.61,112.29,112.58,35794.0
2019-03-04 12:00:00,112.58,112.85,112.36,112.61,55715.0,112.58,112.85,112.36,112.61,55715.0
2019-03-04 12:05:00,112.67,113.16,112.53,113.03,47200.0,112.67,113.16,112.53,113.03,47200.0
2019-03-04 12:10:00,113.02,113.08,112.79,112.95,33164.0,113.02,113.08,112.79,112.95,33164.0
2019-03-04 12:15:00,112.99,113.05,112.63,112.72,23264.0,112.99,113.05,112.63,112.72,23264.0
2019-03-04 12:20:00,112.73,112.83,112.18,112.33,34936.0,112.73,112.83,112.18,112.33,34936.0
2019-03-04 12:25:00,112.36,112.4,111.64,112.22,55499.0,112.36,112.4,111.64,112.22,55499.0
2019-03-04 12:30:00,112.23,112.63,112.22,112.62,52066.0,112.23,112.63,112.22,112.62,52066.0
2019-03-04 12:35:00,112.6,113.0,112.59,112.97,18271.0,112.6,113.0,112.59,112.97,18271.0
2019-03-04 12:40:00,112.85,112.85,112.19,112.2,62809.0,112.85,112.85,112.19,112.2,62809.0
2019-03-04 12:45:00,112.16,112.59,112.16,112.59,48173.0,112.16,112.59,112.16,112.59,48173.0
2019-03-04 12:50:00,112.57,113.01,112.48,112.7,16807.0,112.57,113.01,112.48,112.7,16807.0
2019-03-04 12:55:00,112.7,112.93,112.44,112.93,22260.0,112.7,112.93,112.44,112.93,22260.0
2019-03-04 13:00:00,112.89,113.27,112.85,113.0,10333.0,112.89,113.27,112.85,113.0,10333.0
2019-03-04 13:05:00,112.94,113.47,112.91,113.3,20487.0,112.94,113.47,112.91,113.3,20487.0
2019-03-04 13:10:00,113.27,113.61,113.0,113.49,23798.0,113.27,113.61,113.0,113.49,23798.0
2019-03-04 13:15:00,113.48,113.68,113.23,113.59,13403.0,113.48,113.68,113.23,113.59,13403.0
2019-03-04 13:20:00,113.51,113.99,113.51,113.96,8653.0,113.51,113.99,113.51,113.96,8653.0
2019-03-04 13:25:00,114.0,114.33,114.0,114.23,8776.0,114.0,114.33,114.0,114.23,8776.0
2019-03-04 13:30:00,114.19,114.39,114.19,114.31,7409.0,114.19,114.39,114.19,114.31,7409.0
2019-03-04 13:35:00,114.33,114.36,114.16,114.18,7685.0,114.33,114.36,114.16,114.18,7685.0
2019-03-04 13:40:00,114.14,114.41,114.14,114.39,5699.0,114.14,114.41,114.14,114.39,5699.0
2019-03-04 13:45:00,114.41,114.46,114.33,114.45,4627.0,114.41,114.46,114.33,114.45,4627.0
2019-03-04 13:50:00,114.43,114.74,114.4,114.73,4570.0,114.43,114.74,114.4,114.73,4570.0
2019-03-04 13:55:00,114.75,114.79,114.56,114.67,15332.0,114.75,114.79,114.56,114.67,15332.0
2019-03-04 14:00:00,114.71,114.72,114.25,114.35,8734.0,114.71,114.72,114.25,114.35,8734.0
2019-03-04 14:05:00,114.45,114.71,114.41,114.44,7301.0,114.45,114.71,114.41,114.44,7301.0
2019-03-04 14:10:00,114.42,114.46,114.29,114.29,7563.0,114.42,114.46,114.29,114.29,7563.0
2019-03-04 14:15:00,114.29,114.36,114.02,114.23,8415.0,114.29,114.36,114.02,114.23,8415.0
2019-03-04 14:20:00,114.24,114.5,114.18,114.5,6104.0,114.24,114.5,114.18,114.5,6104.0
2019-03-04 14:25:00,114.55,114.64,114.51,114.64,4024.0,114.55,114.64,114.51,114.64,4024.0
2019-03-04 14:30:00,114.63,114.73,114.6,114.6,6272.0,114.63,114.73,114.6,114.6,6272.0
2019-03-04 14:35:00,114.65,114.86,114.63,114.83,5835.0,114.65,114.86,114.63,114.83,5835.0
2019-03-04 14:40:00,114.83,114.93,114.72,114.72,12549.0,114.83,114.93,114.72,114.72,12549.0
2019-03-04 14:45:00,114.72,114.76,114.61,114.61,5079.0,114.72,114.76,114.61,114.61,5079.0
2019-03-04 14:50:00,114.65,115.03,114.65,114.91,11416.0,114.65,115.03,114.65,114.91,11416.0
2019-03-04 14:55:00,114.92,114.92,114.74,114.83,6927.0,114.92,114.92,114.74,114.83,6927.0
2019-03-04 15:00:00,114.82,114.86,114.6,114.64,7648.0,114.82,114.86,114.6,114.64,7648.0
2019-03-04 15:05:00,114.65,114.78,114.6,114.64,7883.0,114.65,114.78,114.6,114.64,7883.0
2019-03-04 15:10:00,114.64,114.76,114.64,114.68,8828.0,114.64,114.76,114.64,114.68,8828.0
2019-03-04 15:15:00,114.7,114.74,114.6,114.7,18102.0,114.7,114.74,114.6,114.7,18102.0
2019-03-04 15:20:00,114.7,114.88,114.63,114.72,19825.0,114.7,114.88,114.63,114.72,19825.0
2019-03-04 15:25:00,114.72,114.94,114.72,114.79,12274.0,114.72,114.94,114.72,114.79,12274.0
2019-03-04 15:30:00,114.8,114.89,114.69,114.81,10851.0,114.8,114.89,114.69,114.81,10851.0
2019-03-04 15:35:00,114.85,115.07,114.83,115.02,9128.0,114.85,115.07,114.83,115.02,9128.0
2019-03-04 15:40:00,115.04,115.18,114.95,115.16,21472.0,115.04,115.18,114.95,115.16,21472.0
2019-03-04 15:45:00,115.16,115.37,115.15,115.25,29682.0,115.16,115.37,115.15,115.25,29682.0
2019-03-04 15:50:00,115.24,115.37,115.18,115.32,31712.0,115.24,115.37,115.18,115.32,31712.0
2019-03-04 15:55:00,115.31,115.38,115.13,115.24,87304.0,115.31,115.38,115.13,115.24,87304.0
2019-03-05 09:30:00,114.27,114.87,114.05,114.52,65613.0,114.27,114.87,114.05,114.52,65613.0
2019-03-05 09:35:00,114.58,115.07,114.17,114.17,15342.0,114.58,115.07,114.17,114.17,15342.0
2019-03-05 09:40:00,114.28,115.2,114.18,115.0,8329.0,114.28,115.2,114.18,115.0,8329.0
2019-03-05 09:45:00,114.86,114.86,114.17,114.25,9075.0,114.86,114.86,114.17,114.25,9075.0
2019-03-05 09:50:00,114.15,114.26,113.53,114.12,15085.0,114.15,114.26,113.53,114.12,15085.0
2019-03-05 09:55:00,114.24,115.26,114.22,115.23,14394.0,114.24,115.26,114.22,115.23,14394.0
2019-03-05 10:00:00,115.44,115.46,114.94,115.34,15401.0,115.44,115.46,114.94,115.34,15401.0
2019-03-05 10:05:00,115.2,115.61,115.05,115.22,9712.0,115.2,115.61,115.05,115.22,9712.0
2019-03-05 10:10:00,115.15,115.36,114.74,115.09,17519.0,115.15,115.36,114.74,115.09,17519.0
2019-03-05 10:15:00,115.16,115.36,114.78,115.05,17755.0,115.16,115.36,114.78,115.05,17755.0
2019-03-05 10:20:00,114.99,115.62,114.96,115.62,9585.0,114.99,115.62,114.96,115.62,9585.0
2019-03-05 10:25:00,115.52,115.52,115.12,115.52,5666.0,115.52,115.52,115.12,115.52,5666.0
2019-03-05 10:30:00,115.53,115.69,115.44,115.65,6734.0,115.53,115.69,115.44,115.65,6734.0
2019-03-05 10:35:00,115.7,116.11,115.69,116.1,8203.0,115.7,116.11,115.69,116.1,8203.0
2019-03-05 10:40:00,116.21,116.56,116.21,116.38,7860.0,116.21,116.56,116.21,116.38,7860.0
2019-03-05 10:45:00,116.48,116.5,115.94,116.05,18870.0,116.48,116.5,115.94,116.05,18870.0
2019-03-05 10:50:00,116.1,116.28,115.95,116.0,7656.0,116.1,116.28,115.95,116.0,7656.0
2019-03-05 10:55:00,116.0,116.0,115.65,115.74,5632.0,116.0,116.0,115.65,115.74,5632.0
2019-03-05 11:00:00,115.69,115.89,115.5,115.6,7119.0,115.69,115.89,115.5,115.6,7119.0
2019-03-05 11:05:00,115.69,115.72,115.53,115.72,5614.0,115.69,115.72,115.53,115.72,5614.0
2019-03-05 11:10:00,115.8,115.85,115.55,115.73,7651.0,115.8,115.85,115.55,115.73,7651.0
2019-03-05 11:15:00,115.7,115.95,115.69,115.69,16868.0,115.7,115.95,115.69,115.69,16868.0
2019-03-05 11:20:00,115.81,115.81,115.49,115.58,5371.0,115.81,115.81,115.49,115.58,5371.0
2019-03-05 11:25:00,115.6,115.67,115.34,115.59,8931.0,115.6,115.67,115.34,115.59,8931.0
2019-03-05 11:30:00,115.62,115.74,115.61,115.69,1876.0,115.62,115.74,115.61,115.69,1876.0
2019-03-05 11:35:00,115.75,115.87,115.65,115.82,3442.0,115.75,115.87,115.65,115.82,3442.0
2019-03-05 11:40:00,115.83,115.83,115.63,115.67,12965.0,115.83,115.83,115.63,115.67,12965.0
2019-03-05 11:45:00,115.67,115.71,115.47,115.7,12752.0,115.67,115.71,115.47,115.7,12752.0
2019-03-05 11:50:00,115.69,115.8,115.45,115.61,4244.0,115.69,115.8,115.45,115.61,4244.0
2019-03-05 11:55:00,115.63,115.94,115.59,115.91,4279.0,115.63,115.94,115.59,115.91,4279.0
2019-03-05 12:00:00,115.94,115.95,115.84,115.88,5402.0,115.94,115.95,115.84,115.88,5402.0
2019-03-05 12:05:00,115.83,115.94,115.73,115.9,5246.0,115.83,115.94,115.73,115.9,5246.0
2019-03-05 12:10:00,115.94,115.98,115.9,115.93,6196.0,115.94,115.98,115.9,115.93,6196.0
2019-03-05 12:15:00,115.9,116.03,115.86,115.95,3208.0,115.9,116.03,115.86,115.95,3208.0
2019-03-05 12:20:00,115.93,116.05,115.88,115.99,11815.0,115.93,116.05,115.88,115.99,11815.0
2019-03-05 12:25:00,115.99,116.2,115.94,116.2,10268.0,115.99,116.2,115.94,116.2,10268.0
2019-03-05 12:30:00,116.19,116.22,115.93,116.04,17174.0,116.19,116.22,115.93,116.04,17174.0
2019-03-05 12:35:00,116.04,116.12,115.92,116.01,4040.0,116.04,116.12,115.92,116.01,4040.0
2019-03-05 12:40:00,116.0,116.12,115.96,116.11,4951.0,116.0,116.12,115.96,116.11,4951.0
2019-03-05 12:45:00,116.11,116.12,115.77,115.77,12401.0,116.11,116.12,115.77,115.77,12401.0
2019-03-05 12:50:00,115.79,115.81,115.57,115.66,4412.0,115.79,115.81,115.57,115.66,4412.0
2019-03-05 12:55:00,115.73,115.9,115.73,115.89,6960.0,115.73,115.9,115.73,115.89,6960.0
2019-03-05 13:00:00,115.9,115.95,115.5,115.85,20521.0,115.9,115.95,115.5,115.85,20521.0
2019-03-05 13:05:00,115.81,115.86,115.77,115.81,2350.0,115.81,115.86,115.77,115.81,2350.0
2019-03-05 13:10:00,115.83,115.96,115.79,115.92,2804.0,115.83,115.96,115.79,115.92,2804.0
2019-03-05 13:15:00,115.94,115.94,115.71,115.72,4100.0,115.94,115.94,115.71,115.72,4100.0
2019-03-05 13:20:00,115.73,115.74,115.56,115.64,4201.0,115.73,115.74,115.56,115.64,4201.0
2019-03-05 13:25:00,115.66,115.73,115.6,115.62,2000.0,115.66,115.73,115.6,115.62,2000.0
2019-03-05 13:30:00,115.66,115.71,115.62,115.71,2200.0,115.66,115.71,115.62,115.71,2200.0
2019-03-05 13:35:00,115.74,115.8,115.7,115.77,2976.0,115.74,115.8,115.7,115.77,2976.0
2019-03-05 13:40:00,115.79,115.88,115.77,115.86,4433.0,115.79,115.88,115.77,115.86,4433.0
2019-03-05 13:45:00,115.84,115.9,115.76,115.87,3896.0,115.84,115.9,115.76,115.87,3896.0
2019-03-05 13:50:00,115.92,115.92,115.78,115.86,5733.0,115.92,115.92,115.78,115.86,5733.0
2019-03-05 13:55:00,115.93,115.94,115.84,115.86,3372.0,115.93,115.94,115.84,115.86,3372.0
2019-03-05 14:00:00,115.86,115.95,115.83,115.93,2736.0,115.86,115.95,115.83,115.93,2736.0
2019-03-05 14:05:00,115.88,115.89,115.79,115.82,3200.0,115.88,115.89,115.79,115.82,3200.0
2019-03-05 14:10:00,115.81,115.84,115.74,115.74,9440.0,115.81,115.84,115.74,115.74,9440.0
2019-03-05 14:15:00,115.69,115.76,115.69,115.76,2947.0,115.69,115.76,115.69,115.76,2947.0
2019-03-05 14:20:00,115.76,115.85,115.75,115.82,7488.0,115.76,115.85,115.75,115.82,7488.0
2019-03-05 14:25:00,115.81,115.92,115.79,115.92,5348.0,115.81,115.92,115.79,115.92,5348.0
2019-03-05 14:30:00,115.9,115.9,115.66,115.66,6936.0,115.9,115.9,115.66,115.66,6936.0
2019-03-05 14:35:00,115.68,115.68,115.59,115.64,5800.0,115.68,115.68,115.59,115.64,5800.0
2019-03-05 14:40:00,115.63,116.01,115.62,115.97,8273.0,115.63,116.01,115.62,115.97,8273.0
2019-03-05 14:45:00,115.95,115.99,115.85,115.96,3746.0,115.95,115.99,115.85,115.96,3746.0
2019-03-05 14:50:00,115.98,116.03,115.93,115.96,4753.0,115.98,116.03,115.93,115.96,4753.0
2019-03-05 14:55:00,115.99,115.99,115.82,115.82,4906.0,115.99,115.99,115.82,115.82,4906.0
2019-03-05 15:00:00,115.79,115.88,115.62,115.62,6329.0,115.79,115.88,115.62,115.62,6329.0
2019-03-05 15:05:00,115.65,115.67,115.42,115.44,8118.0,115.65,115.67,115.42,115.44,8118.0
2019-03-05 15:10:00,115.49,115.52,115.39,115.47,12060.0,115.49,115.52,115.39,115.47,12060.0
2019-03-05 15:15:00,115.48,115.68,115.4,115.64,11864.0,115.48,115.68,115.4,115.64,11864.0
2019-03-05 15:20:00,115.64,115.64,115.53,115.63,6204.0,115.64,115.64,115.53,115.63,6204.0
2019-03-05 15:25:00,115.63,115.64,115.47,115.48,6349.0,115.63,115.64,115.47,115.48,6349.0
2019-03-05 15:30:00,115.49,115.61,115.47,115.56,10578.0,115.49,115.61,115.47,115.56,10578.0
2019-03-05 15:35:00,115.56,115.68,115.51,115.63,10981.0,115.56,115.68,115.51,115.63,10981.0
2019-03-05 15:40:00,115.64,115.79,115.64,115.69,8737.0,115.64,115.79,115.64,115.69,8737.0
2019-03-05 15:45:00,115.7,115.81,115.68,115.79,20427.0,115.7,115.81,115.68,115.79,20427.0
2019-03-05 15:50:00,115.8,115.81,115.64,115.8,25205.0,115.8,115.81,115.64,115.8,25205.0
2019-03-05 15:55:00,115.81,115.82,115.52,115.52,35983.0,115.81,115.82,115.52,115.52,35983.0
2019-03-06 09:30:00,115.07,115.08,112.7,112.7,82619.0,115.07,115.08,112.7,112.7,82619.0
2019-03-06 09:35:00,112.89,114.18,112.25,114.17,53360.0,112.89,114.18,112.25,114.17,53360.0
2019-03-06 09:40:00,114.17,114.4,113.88,114.4,13344.0,114.17,114.4,113.88,114.4,13344.0
2019-03-06 09:45:00,114.52,114.82,114.01,114.33,6450.0,114.52,114.82,114.01,114.33,6450.0
2019-03-06 09:50:00,114.35,114.63,114.33,114.63,3600.0,114.35,114.63,114.33,114.63,3600.0
2019-03-06 09:55:00,114.64,115.12,114.53,114.97,10048.0,114.64,115.12,114.53,114.97,10048.0
2019-03-06 10:00:00,115.01,115.14,114.81,114.89,15107.0,115.01,115.14,114.81,114.89,15107.0
2019-03-06 10:05:00,114.89,115.1,114.77,114.8,13089.0,114.89,115.1,114.77,114.8,13089.0
2019-03-06 10:10:00,114.75,115.1,114.6,115.01,14845.0,114.75,115.1,114.6,115.01,14845.0
2019-03-06 10:15:00,115.04,115.06,114.61,114.61,17562.0,115.04,115.06,114.61,114.61,17562.0
2019-03-06 10:20:00,114.57,114.59,114.07,114.18,22838.0,114.57,114.59,114.07,114.18,22838.0
2019-03-06 10:25:00,114.19,114.37,113.94,114.12,8501.0,114.19,114.37,113.94,114.12,8501.0
2019-03-06 10:30:00,114.18,114.25,113.42,113.55,18949.0,114.18,114.25,113.42,113.55,18949.0
2019-03-06 10:35:00,113.54,113.9,113.49,113.84,9435.0,113.54,113.9,113.49,113.84,9435.0
2019-03-06 10:40:00,113.79,113.84,113.61,113.71,7505.0,113.79,113.84,113.61,113.71,7505.0
2019-03-06 10:45:00,113.68,114.05,113.68,114.04,17479.0,113.68,114.05,113.68,114.04,17479.0
2019-03-06 10:50:00,114.07,114.1,113.97,114.09,16840.0,114.07,114.1,113.97,114.09,16840.0
2019-03-06 10:55:00,114.08,114.38,113.87,113.88,16597.0,114.08,114.38,113.87,113.88,16597.0
2019-03-06 11:00:00,113.87,114.05,113.77,114.05,12411.0,113.87,114.05,113.77,114.05,12411.0
2019-03-06 11:05:00,114.12,114.21,113.91,113.99,9287.0,114.12,114.21,113.91,113.99,9287.0
2019-03-06 11:10:00,113.95,113.95,113.68,113.74,5758.0,113.95,113.95,113.68,113.74,5758.0
2019-03-06 11:15:00,113.74,113.94,113.62,113.74,4753.0,113.74,113.94,113.62,113.74,4753.0
2019-03-06 11:20:00,113.67,113.7,113.43,113.47,9760.0,113.67,113.7,113.43,113.47,9760.0
2019-03-06 11:25:00,113.48,113.49,113.17,113.2,11792.0,113.48,113.49,113.17,113.2,11792.0
2019-03-06 11:30:00,113.24,113.24,112.7,112.8,25463.0,113.24,113.24,112.7,112.8,25463.0
2019-03-06 11:35:00,112.76,112.89,112.22,112.22,32211.0,112.76,112.89,112.22,112.22,32211.0
2019-03-06 11:40:00,112.19,112.36,111.9,112.29,35321.0,112.19,112.36,111.9,112.29,35321.0
2019-03-06 11:45:00,112.31,112.68,112.31,112.47,26295.0,112.31,112.68,112.31,112.47,26295.0
2019-03-06 11:50:00,112.47,112.53,112.22,112.45,22275.0,112.47,112.53,112.22,112.45,22275.0
2019-03-06 11:55:00,112.5,112.75,112.31,112.38,19592.0,112.5,112.75,112.31,112.38,19592.0
2019-03-06 12:00:00,112.48,112.95,112.4,112.84,7674.0,112.48,112.95,112.4,112.84,7674.0
2019-03-06 12:05:00,112.91,113.18,112.91,113.07,6784.0,112.91,113.18,112.91,113.07,6784.0
2019-03-06 12:10:00,113.04,113.12,113.01,113.04,3054.0,113.04,113.12,113.01,113.04,3054.0
2019-03-06 12:15:00,113.14,113.15,112.9,112.92,7811.0,113.14,113.15,112.9,112.92,7811.0
2019-03-06 12:20:00,112.93,113.09,112.92,112.93,4200.0,112.93,113.09,112.92,112.93,4200.0
2019-03-06 12:25:00,112.94,113.19,112.94,113.18,5530.0,112.94,113.19,112.94,113.18,5530.0
2019-03-06 12:30:00,113.2,113.48,113.2,113.48,8941.0,113.2,113.48,113.2,113.48,8941.0
2019-03-06 12:35:00,113.48,113.66,113.42,113.59,6797.0,113.48,113.66,113.42,113.59,6797.0
2019-03-06 12:40:00,113.57,113.65,113.46,113.46,7151.0,113.57,113.65,113.46,113.46,7151.0
2019-03-06 12:45:00,113.5,113.51,113.3,113.41,8895.0,113.5,113.51,113.3,113.41,8895.0
2019-03-06 12:50:00,113.5,113.62,113.28,113.33,6391.0,113.5,113.62,113.28,113.33,6391.0
2019-03-06 12:55:00,113.3,113.34,113.26,113.26,3600.0,113.3,113.34,113.26,113.26,3600.0
2019-03-06 13:00:00,113.3,113.3,113.18,113.24,5296.0,113.3,113.3,113.18,113.24,5296.0
2019-03-06 13:05:00,113.16,113.16,112.91,113.01,6714.0,113.16,113.16,112.91,113.01,6714.0
2019-03-06 13:10:00,113.01,113.18,112.81,113.18,10704.0,113.01,113.18,112.81,113.18,10704.0
2019-03-06 13:15:00,113.22,113.38,113.16,113.32,3600.0,113.22,113.38,113.16,113.32,3600.0
2019-03-06 13:20:00,113.26,113.26,113.07,113.07,4300.0,113.26,113.26,113.07,113.07,4300.0
2019-03-06 13:25:00,113.03,113.19,113.03,113.16,5105.0,113.03,113.19,113.03,113.16,5105.0
2019-03-06 13:30:00,113.18,113.29,113.15,113.28,4426.0,113.18,113.29,113.15,113.28,4426.0
2019-03-06 13:35:00,113.27,113.54,113.17,113.52,6636.0,113.27,113.54,113.17,113.52,6636.0
2019-03-06 13:40:00,113.54,113.56,113.47,113.56,3800.0,113.54,113.56,113.47,113.56,3800.0
2019-03-06 13:45:00,113.54,113.75,113.53,113.64,17100.0,113.54,113.75,113.53,113.64,17100.0
2019-03-06 13:50:00,113.66,113.81,113.6,113.72,39906.0,113.66,113.81,113.6,113.72,39906.0
2019-03-06 13:55:00,113.76,114.18,113.76,114.18,11069.0,113.76,114.18,113.76,114.18,11069.0
2019-03-06 14:00:00,114.2,114.35,114.12,114.33,16046.0,114.2,114.35,114.12,114.33,16046.0
2019-03-06 14:05:00,114.31,114.31,113.84,113.84,17927.0,114.31,114.31,113.84,113.84,17927.0
2019-03-06 14:10:00,113.87,114.08,113.86,113.97,5600.0,113.87,114.08,113.86,113.97,5600.0
2019-03-06 14:15:00,113.95,113.97,113.84,113.91,5798.0,113.95,113.97,113.84,113.91,5798.0
2019-03-06 14:20:00,113.86,114.0,113.71,114.0,15816.0,113.86,114.0,113.71,114.0,15816.0
2019-03-06 14:25:00,113.96,113.96,113.77,113.78,6450.0,113.96,113.96,113.77,113.78,6450.0
2019-03-06 14:30:00,113.8,113.89,113.52,113.55,10504.0,113.8,113.89,113.52,113.55,10504.0
2019-03-06 14:35:00,113.59,113.65,113.55,113.55,4000.0,113.59,113.65,113.55,113.55,4000.0
2019-03-06 14:40:00,113.54,113.62,113.49,113.59,4345.0,113.54,113.62,113.49,113.59,4345.0
2019-03-06 14:45:00,113.56,113.74,113.56,113.71,4900.0,113.56,113.74,113.56,113.71,4900.0
2019-03-06 14:50:00,113.74,113.83,113.69,113.82,4880.0,113.74,113.83,113.69,113.82,4880.0
2019-03-06 14:55:00,113.76,113.98,113.72,113.83,3942.0,113.76,113.98,113.72,113.83,3942.0
2019-03-06 15:00:00,113.81,113.96,113.8,113.81,7600.0,113.81,113.96,113.8,113.81,7600.0
2019-03-06 15:05:00,113.79,113.79,113.6,113.71,8140.0,113.79,113.79,113.6,113.71,8140.0
2019-03-06 15:10:00,113.7,113.73,113.6,113.6,6511.0,113.7,113.73,113.6,113.6,6511.0
2019-03-06 15:15:00,113.57,113.66,113.52,113.61,6707.0,113.57,113.66,113.52,113.61,6707.0
2019-03-06 15:20:00,113.62,113.69,113.53,113.58,6774.0,113.62,113.69,113.53,113.58,6774.0
2019-03-06 15:25:00,113.58,113.6,113.5,113.58,9110.0,113.58,113.6,113.5,113.58,9110.0
2019-03-06 15:30:00,113.59,113.83,113.54,113.83,16138.0,113.59,113.83,113.54,113.83,16138.0
2019-03-06 15:35:00,113.83,113.86,113.69,113.69,13959.0,113.83,113.86,113.69,113.69,13959.0
2019-03-06 15:40:00,113.7,113.77,113.59,113.77,24992.0,113.7,113.77,113.59,113.77,24992.0
2019-03-06 15:45:00,113.78,113.78,113.66,113.76,23650.0,113.78,113.78,113.66,113.76,23650.0
2019-03-06 15:50:00,113.76,113.83,113.62,113.63,33322.0,113.76,113.83,113.62,113.63,33322.0
2019-03-06 15:55:00,113.64,113.65,113.39,113.4,42506.0,113.64,113.65,113.39,113.4,42506.0
2019-03-07 09:30:00,113.06,113.45,112.6,112.74,27829.0,113.06,113.45,112.6,112.74,27829.0
2019-03-07 09:35:00,112.73,113.04,112.23,113.0,21282.0,112.73,113.04,112.23,113.0,21282.0
2019-03-07 09:40:00,112.92,112.95,112.23,112.51,12858.0,112.92,112.95,112.23,112.51,12858.0
2019-03-07 09:45:00,112.47,113.06,112.43,112.78,13000.0,112.47,113.06,112.43,112.78,13000.0
2019-03-07 09:50:00,112.56,112.61,112.05,112.5,14656.0,112.56,112.61,112.05,112.5,14656.0
2019-03-07 09:55:00,112.52,112.92,112.52,112.64,10198.0,112.52,112.92,112.52,112.64,10198.0
2019-03-07 10:00:00,112.67,112.89,112.22,112.79,15787.0,112.67,112.89,112.22,112.79,15787.0
2019-03-07 10:05:00,112.82,113.24,112.77,112.95,9805.0,112.82,113.24,112.77,112.95,9805.0
2019-03-07 10:10:00,112.93,113.09,112.66,112.95,17196.0,112.93,113.09,112.66,112.95,17196.0
2019-03-07 10:15:00,112.91,113.0,112.52,112.62,13793.0,112.91,113.0,112.52,112.62,13793.0
2019-03-07 10:20:00,112.62,113.02,112.56,112.91,6417.0,112.62,113.02,112.56,112.91,6417.0
2019-03-07 10:25:00,112.97,113.23,112.97,113.23,5933.0,112.97,113.23,112.97,113.23,5933.0
2019-03-07 10:30:00,113.21,113.5,113.18,113.36,13605.0,113.21,113.5,113.18,113.36,13605.0
2019-03-07 10:35:00,113.33,113.37,113.01,113.15,13788.0,113.33,113.37,113.01,113.15,13788.0
2019-03-07 10:40:00,113.13,113.13,112.67,112.93,15836.0,113.13,113.13,112.67,112.93,15836.0
2019-03-07 10:45:00,112.94,113.65,112.87,113.44,23663.0,112.94,113.65,112.87,113.44,23663.0
2019-03-07 10:50:00,113.42,113.6,113.2,113.57,45605.0,113.42,113.6,113.2,113.57,45605.0
2019-03-07 10:55:00,113.64,114.13,113.58,113.92,22538.0,113.64,114.13,113.58,113.92,22538.0
2019-03-07 11:00:00,114.01,114.13,113.68,113.98,8910.0,114.01,114.13,113.68,113.98,8910.0
2019-03-07 11:05:00,114.04,114.16,113.78,114.12,11123.0,114.04,114.16,113.78,114.12,11123.0
2019-03-07 11:10:00,114.15,114.19,114.04,114.16,7334.0,114.15,114.19,114.04,114.16,7334.0
2019-03-07 11:15:00,114.2,114.2,113.83,113.96,6472.0,114.2,114.2,113.83,113.96,6472.0
2019-03-07 11:20:00,114.02,114.22,113.88,114.17,7842.0,114.02,114.22,113.88,114.17,7842.0
2019-03-07 11:25:00,114.15,114.34,114.15,114.34,12264.0,114.15,114.34,114.15,114.34,12264.0
2019-03-07 11:30:00,114.34,114.66,114.2,114.51,27751.0,114.34,114.66,114.2,114.51,27751.0
2019-03-07 11:35:00,114.49,114.76,114.42,114.73,12353.0,114.49,114.76,114.42,114.73,12353.0
2019-03-07 11:40:00,114.79,115.07,114.75,114.84,23323.0,114.79,115.07,114.75,114.84,23323.0
2019-03-07 11:45:00,114.82,115.05,114.82,114.96,18093.0,114.82,115.05,114.82,114.96,18093.0
2019-03-07 11:50:00,114.96,115.04,114.78,114.88,12977.0,114.96,115.04,114.78,114.88,12977.0
2019-03-07 11:55:00,114.93,114.97,114.78,114.82,18982.0,114.93,114.97,114.78,114.82,18982.0
2019-03-07 12:00:00,114.82,114.94,114.69,114.93,19634.0,114.82,114.94,114.69,114.93,19634.0
2019-03-07 12:05:00,114.86,115.17,114.83,115.07,7204.0,114.86,115.17,114.83,115.07,7204.0
2019-03-07 12:10:00,115.07,115.12,114.81,114.94,7073.0,115.07,115.12,114.81,114.94,7073.0
2019-03-07 12:15:00,114.93,115.03,114.74,114.84,4900.0,114.93,115.03,114.74,114.84,4900.0
2019-03-07 12:20:00,114.84,114.95,114.67,114.84,7824.0,114.84,114.95,114.67,114.84,7824.0
2019-03-07 12:25:00,114.88,115.04,114.88,114.94,4800.0,114.88,115.04,114.88,114.94,4800.0
2019-03-07 12:30:00,114.92,114.92,114.54,114.66,5700.0,114.92,114.92,114.54,114.66,5700.0
2019-03-07 12:35:00,114.69,114.69,114.45,114.47,4340.0,114.69,114.69,114.45,114.47,4340.0
2019-03-07 12:40:00,114.49,114.61,114.47,114.56,5700.0,114.49,114.61,114.47,114.56,5700.0
2019-03-07 12:45:00,114.57,114.68,114.53,114.56,2600.0,114.57,114.68,114.53,114.56,2600.0
2019-03-07 12:50:00,114.57,114.71,114.55,114.71,3748.0,114.57,114.71,114.55,114.71,3748.0
2019-03-07 12:55:00,114.77,114.83,114.68,114.7,5257.0,114.77,114.83,114.68,114.7,5257.0
2019-03-07 13:00:00,114.69,114.97,114.67,114.87,3199.0,114.69,114.97,114.67,114.87,3199.0
2019-03-07 13:05:00,114.82,114.82,114.56,114.59,3330.0,114.82,114.82,114.56,114.59,3330.0
2019-03-07 13:10:00,114.61,114.75,114.59,114.65,8771.0,114.61,114.75,114.59,114.65,8771.0
2019-03-07 13:15:00,114.68,114.76,114.54,114.58,5120.0,114.68,114.76,114.54,114.58,5120.0
2019-03-07 13:20:00,114.56,114.62,114.35,114.4,16400.0,114.56,114.62,114.35,114.4,16400.0
2019-03-07 13:25:00,114.34,114.41,114.08,114.14,6984.0,114.34,114.41,114.08,114.14,6984.0
2019-03-07 13:30:00,114.14,114.14,113.69,113.78,5567.0,114.14,114.14,113.69,113.78,5567.0
2019-03-07 13:35:00,113.77,113.91,113.74,113.89,5145.0,113.77,113.91,113.74,113.89,5145.0
2019-03-07 13:40:00,113.92,114.07,113.92,114.05,3895.0,113.92,114.07,113.92,114.05,3895.0
2019-03-07 13:45:00,114.1,114.11,113.88,113.98,4650.0,114.1,114.11,113.88,113.98,4650.0
2019-03-07 13:50:00,114.0,114.06,113.96,114.01,3000.0,114.0,114.06,113.96,114.01,3000.0
2019-03-07 13:55:00,114.03,114.08,113.97,114.03,3028.0,114.03,114.08,113.97,114.03,3028.0
2019-03-07 14:00:00,114.03,114.04,113.87,113.99,4900.0,114.03,114.04,113.87,113.99,4900.0
2019-03-07 14:05:00,114.02,114.02,113.84,113.95,3800.0,114.02,114.02,113.84,113.95,3800.0
2019-03-07 14:10:00,113.97,113.97,113.81,113.9,5387.0,113.97,113.97,113.81,113.9,5387.0
2019-03-07 14:15:00,113.85,113.86,113.7,113.79,7657.0,113.85,113.86,113.7,113.79,7657.0
2019-03-07 14:20:00,113.81,113.92,113.8,113.86,6900.0,113.81,113.92,113.8,113.86,6900.0
2019-03-07 14:25:00,113.84,113.98,113.79,113.98,5100.0,113.84,113.98,113.79,113.98,5100.0
2019-03-07 14:30:00,114.05,114.08,113.8,113.85,5346.0,114.05,114.08,113.8,113.85,5346.0
2019-03-07 14:35:00,113.85,113.89,113.6,113.64,5400.0,113.85,113.89,113.6,113.64,5400.0
2019-03-07 14:40:00,113.68,113.78,113.62,113.68,12298.0,113.68,113.78,113.62,113.68,12298.0
2019-03-07 14:45:00,113.65,113.69,113.43,113.46,11295.0,113.65,113.69,113.43,113.46,11295.0
2019-03-07 14:50:00,113.45,113.52,113.37,113.52,8194.0,113.45,113.52,113.37,113.52,8194.0
2019-03-07 14:55:00,113.5,113.58,113.3,113.37,7484.0,113.5,113.58,113.3,113.37,7484.0
2019-03-07 15:00:00,113.36,113.53,113.28,113.45,15800.0,113.36,113.53,113.28,113.45,15800.0
2019-03-07 15:05:00,113.48,113.76,113.48,113.76,4605.0,113.48,113.76,113.48,113.76,4605.0
2019-03-07 15:10:00,113.75,113.86,113.74,113.84,15354.0,113.75,113.86,113.74,113.84,15354.0
2019-03-07 15:15:00,113.82,113.9,113.72,113.9,15994.0,113.82,113.9,113.72,113.9,15994.0
2019-03-07 15:20:00,113.91,114.01,113.89,114.01,9417.0,113.91,114.01,113.89,114.01,9417.0
2019-03-07 15:25:00,114.0,114.16,113.78,113.78,10500.0,114.0,114.16,113.78,113.78,10500.0
2019-03-07 15:30:00,113.76,113.98,113.76,113.92,12057.0,113.76,113.98,113.76,113.92,12057.0
2019-03-07 15:35:00,113.9,114.16,113.9,114.16,11938.0,113.9,114.16,113.9,114.16,11938.0
2019-03-07 15:40:00,114.14,114.14,113.77,113.81,19450.0,114.14,114.14,113.77,113.81,19450.0
2019-03-07 15:45:00,113.79,114.0,113.74,113.96,21318.0,113.79,114.0,113.74,113.96,21318.0
2019-03-07 15:50:00,113.96,113.97,113.77,113.84,24823.0,113.96,113.97,113.77,113.84,24823.0
2019-03-07 15:55:00,113.86,114.12,113.78,113.79,50179.0,113.86,114.12,113.78,113.79,50179.0
2019-03-08 09:30:00,111.04,112.02,111.0,111.55,62638.0,111.04,112.02,111.0,111.55,62638.0
2019-03-08 09:35:00,111.26,111.96,110.23,111.8,24563.0,111.26,111.96,110.23,111.8,24563.0
2019-03-08 09:40:00,111.9,111.9,110.64,110.66,16660.0,111.9,111.9,110.64,110.66,16660.0
2019-03-08 09:45:00,110.69,111.58,110.59,111.41,23230.0,110.69,111.58,110.59,111.41,23230.0
2019-03-08 09:50:00,111.48,111.58,111.0,111.48,19693.0,111.48,111.58,111.0,111.48,19693.0
2019-03-08 09:55:00,111.5,112.25,111.49,111.64,14776.0,111.5,112.25,111.49,111.64,14776.0
2019-03-08 10:00:00,111.76,112.32,111.76,112.32,19784.0,111.76,112.32,111.76,112.32,19784.0
2019-03-08 10:05:00,112.36,112.36,111.87,112.03,10732.0,112.36,112.36,111.87,112.03,10732.0
2019-03-08 10:10:00,112.09,112.51,112.08,112.51,8347.0,112.09,112.51,112.08,112.51,8347.0
2019-03-08 10:15:00,112.56,112.88,112.51,112.6,13116.0,112.56,112.88,112.51,112.6,13116.0
2019-03-08 10:20:00,112.58,112.95,112.55,112.74,6668.0,112.58,112.95,112.55,112.74,6668.0
2019-03-08 10:25:00,112.7,113.06,112.7,112.88,6030.0,112.7,113.06,112.7,112.88,6030.0
2019-03-08 10:30:00,112.88,113.04,112.82,112.82,16286.0,112.88,113.04,112.82,112.82,16286.0
2019-03-08 10:35:00,112.77,112.93,112.73,112.77,9500.0,112.77,112.93,112.73,112.77,9500.0
2019-03-08 10:40:00,112.72,113.46,112.7,113.43,9268.0,112.72,113.46,112.7,113.43,9268.0
2019-03-08 10:45:00,113.46,113.98,113.46,113.73,20902.0,113.46,113.98,113.46,113.73,20902.0
2019-03-08 10:50:00,113.81,113.81,113.39,113.46,8972.0,113.81,113.81,113.39,113.46,8972.0
2019-03-08 10:55:00,113.49,113.81,113.46,113.67,8817.0,113.49,113.81,113.46,113.67,8817.0
2019-03-08 11:00:00,113.63,113.88,113.59,113.67,10384.0,113.63,113.88,113.59,113.67,10384.0
2019-03-08 11:05:00,113.61,113.85,113.6,113.68,12533.0,113.61,113.85,113.6,113.68,12533.0
2019-03-08 11:10:00,113.72,114.09,113.6,114.01,7682.0,113.72,114.09,113.6,114.01,7682.0
2019-03-08 11:15:00,114.03,114.38,114.03,114.1,10605.0,114.03,114.38,114.03,114.1,10605.0
2019-03-08 11:20:00,114.11,114.32,113.9,114.3,7575.0,114.11,114.32,113.9,114.3,7575.0
2019-03-08 11:25:00,114.24,114.48,114.24,114.31,10103.0,114.24,114.48,114.24,114.31,10103.0
2019-03-08 11:30:00,114.32,114.6,114.23,114.28,6676.0,114.32,114.6,114.23,114.28,6676.0
2019-03-08 11:35:00,114.21,114.23,113.99,114.0,3911.0,114.21,114.23,113.99,114.0,3911.0
2019-03-08 11:40:00,113.83,114.02,113.79,113.91,6541.0,113.83,114.02,113.79,113.91,6541.0
2019-03-08 11:45:00,113.83,114.2,113.83,114.1,5259.0,113.83,114.2,113.83,114.1,5259.0
2019-03-08 11:50:00,114.02,114.19,113.82,114.07,8742.0,114.02,114.19,113.82,114.07,8742.0
2019-03-08 11:55:00,113.99,113.99,113.8,113.84,3200.0,113.99,113.99,113.8,113.84,3200.0
2019-03-08 12:00:00,113.83,113.87,113.75,113.76,6804.0,113.83,113.87,113.75,113.76,6804.0
2019-03-08 12:05:00,113.74,113.77,113.44,113.67,11800.0,113.74,113.77,113.44,113.67,11800.0
2019-03-08 12:10:00,113.62,113.63,113.42,113.57,5002.0,113.62,113.63,113.42,113.57,5002.0
2019-03-08 12:15:00,113.59,113.63,113.31,113.33,7627.0,113.59,113.63,113.31,113.33,7627.0
2019-03-08 12:20:00,113.35,113.38,113.3,113.31,2459.0,113.35,113.38,113.3,113.31,2459.0
2019-03-08 12:25:00,113.26,113.67,113.24,113.55,5664.0,113.26,113.67,113.24,113.55,5664.0
2019-03-08 12:30:00,113.62,113.7,113.6,113.61,3942.0,113.62,113.7,113.6,113.61,3942.0
2019-03-08 12:35:00,113.77,113.77,113.57,113.59,7029.0,113.77,113.77,113.57,113.59,7029.0
2019-03-08 12:40:00,113.57,113.68,113.53,113.56,3806.0,113.57,113.68,113.53,113.56,3806.0
2019-03-08 12:45:00,113.55,113.66,113.33,113.4,2636.0,113.55,113.66,113.33,113.4,2636.0
2019-03-08 12:50:00,113.35,113.37,113.26,113.33,5500.0,113.35,113.37,113.26,113.33,5500.0
2019-03-08 12:55:00,113.38,113.44,113.31,113.36,2840.0,113.38,113.44,113.31,113.36,2840.0
2019-03-08 13:00:00,113.43,113.55,113.43,113.55,2194.0,113.43,113.55,113.43,113.55,2194.0
2019-03-08 13:05:00,113.52,113.57,113.29,113.38,3300.0,113.52,113.57,113.29,113.38,3300.0
2019-03-08 13:10:00,113.36,113.79,113.36,113.73,2238.0,113.36,113.79,113.36,113.73,2238.0
2019-03-08 13:15:00,113.75,113.83,113.57,113.77,5844.0,113.75,113.83,113.57,113.77,5844.0
2019-03-08 13:20:00,113.8,113.93,113.75,113.93,10140.0,113.8,113.93,113.75,113.93,10140.0
2019-03-08 13:25:00,113.94,114.13,113.93,114.0,8151.0,113.94,114.13,113.93,114.0,8151.0
2019-03-08 13:30:00,113.99,114.04,113.89,113.96,9778.0,113.99,114.04,113.89,113.96,9778.0
2019-03-08 13:35:00,113.95,114.05,113.88,114.0,14014.0,113.95,114.05,113.88,114.0,14014.0
2019-03-08 13:40:00,114.01,114.17,113.99,114.12,4830.0,114.01,114.17,113.99,114.12,4830.0
2019-03-08 13:45:00,114.09,114.24,114.01,114.07,5100.0,114.09,114.24,114.01,114.07,5100.0
2019-03-08 13:50:00,114.11,114.11,113.89,113.99,16517.0,114.11,114.11,113.89,113.99,16517.0
2019-03-08 13:55:00,113.99,114.01,113.73,113.78,62308.0,113.99,114.01,113.73,113.78,62308.0
2019-03-08 14:00:00,113.75,113.75,113.37,113.48,8554.0,113.75,113.75,113.37,113.48,8554.0
2019-03-08 14:05:00,113.44,113.91,113.43,113.89,14651.0,113.44,113.91,113.43,113.89,14651.0
2019-03-08 14:10:00,113.86,113.94,113.76,113.91,13332.0,113.86,113.94,113.76,113.91,13332.0
2019-03-08 14:15:00,113.91,113.96,113.69,113.73,8152.0,113.91,113.96,113.69,113.73,8152.0
2019-03-08 14:20:00,113.7,113.89,113.7,113.87,3605.0,113.7,113.89,113.7,113.87,3605.0
2019-03-08 14:25:00,113.87,113.96,113.78,113.89,2900.0,113.87,113.96,113.78,113.89,2900.0
2019-03-08 14:30:00,113.95,114.0,113.88,113.9,8088.0,113.95,114.0,113.88,113.9,8088.0
2019-03-08 14:35:00,113.88,113.98,113.84,113.84,9121.0,113.88,113.98,113.84,113.84,9121.0
2019-03-08 14:40:00,113.87,114.1,113.84,114.1,12752.0,113.87,114.1,113.84,114.1,12752.0
2019-03-08 14:45:00,114.07,114.21,113.94,113.99,9809.0,114.07,114.21,113.94,113.99,9809.0
2019-03-08 14:50:00,114.04,114.3,114.04,114.19,7431.0,114.04,114.3,114.04,114.19,7431.0
2019-03-08 14:55:00,114.21,114.21,114.02,114.04,10895.0,114.21,114.21,114.02,114.04,10895.0
2019-03-08 15:00:00,114.07,114.17,114.03,114.09,16385.0,114.07,114.17,114.03,114.09,16385.0
2019-03-08 15:05:00,114.09,114.27,114.06,114.21,10429.0,114.09,114.27,114.06,114.21,10429.0
2019-03-08 15:10:00,114.14,114.15,113.97,114.02,71355.0,114.14,114.15,113.97,114.02,71355.0
2019-03-08 15:15:00,114.04,114.19,113.95,114.08,79172.0,114.04,114.19,113.95,114.08,79172.0
2019-03-08 15:20:00,114.08,114.16,113.96,114.05,62085.0,114.08,114.16,113.96,114.05,62085.0
2019-03-08 15:25:00,114.07,114.09,113.91,114.01,22303.0,114.07,114.09,113.91,114.01,22303.0
2019-03-08 15:30:00,113.9,114.25,113.89,114.11,20519.0,113.9,114.25,113.89,114.11,20519.0
2019-03-08 15:35:00,114.07,114.18,114.0,114.09,11054.0,114.07,114.18,114.0,114.09,11054.0
2019-03-08 15:40:00,114.1,114.31,114.1,114.25,16445.0,114.1,114.31,114.1,114.25,16445.0
2019-03-08 15:45:00,114.26,114.42,114.19,114.22,62990.0,114.26,114.42,114.19,114.22,62990.0
2019-03-08 15:50:00,114.25,114.5,114.14,114.46,25803.0,114.25,114.5,114.14,114.46,25803.0
2019-03-08 15:55:00,114.47,114.7,114.37,114.52,86187.0,114.47,114.7,114.37,114.52,86187.0
2019-03-11 09:30:00,115.03,115.8,115.0,115.0,22014.0,115.03,115.8,115.0,115.0,22014.0
2019-03-11 09:35:00,115.03,115.55,115.02,115.38,21652.0,115.03,115.55,115.02,115.38,21652.0
2019-03-11 09:40:00,115.48,115.74,115.2,115.34,6122.0,115.48,115.74,115.2,115.34,6122.0
2019-03-11 09:45:00,115.41,115.73,115.21,115.48,30832.0,115.41,115.73,115.21,115.48,30832.0
2019-03-11 09:50:00,115.53,115.9,115.44,115.71,23744.0,115.53,115.9,115.44,115.71,23744.0
2019-03-11 09:55:00,115.85,116.36,115.76,116.04,27330.0,115.85,116.36,115.76,116.04,27330.0
2019-03-11 10:00:00,116.08,116.36,116.01,116.01,18369.0,116.08,116.36,116.01,116.01,18369.0
2019-03-11 10:05:00,116.01,116.01,115.6,115.73,17145.0,116.01,116.01,115.6,115.73,17145.0
2019-03-11 10:10:00,115.67,115.93,115.66,115.86,9277.0,115.67,115.93,115.66,115.86,9277.0
2019-03-11 10:15:00,115.82,116.09,115.55,116.06,10941.0,115.82,116.09,115.55,116.06,10941.0
2019-03-11 10:20:00,116.08,116.18,115.91,116.06,7590.0,116.08,116.18,115.91,116.06,7590.0
2019-03-11 10:25:00,116.08,116.33,116.04,116.09,11767.0,116.08,116.33,116.04,116.09,11767.0
2019-03-11 10:30:00,116.09,116.24,116.01,116.06,7122.0,116.09,116.24,116.01,116.06,7122.0
2019-03-11 10:35:00,116.1,116.18,115.81,116.0,8461.0,116.1,116.18,115.81,116.0,8461.0
2019-03-11 10:40:00,116.06,116.39,116.06,116.32,13789.0,116.06,116.39,116.06,116.32,13789.0
2019-03-11 10:45:00,116.29,116.78,116.28,116.74,11079.0,116.29,116.78,116.28,116.74,11079.0
2019-03-11 10:50:00,116.76,116.91,116.6,116.91,8018.0,116.76,116.91,116.6,116.91,8018.0
2019-03-11 10:55:00,116.92,116.99,116.68,116.81,14616.0,116.92,116.99,116.68,116.81,14616.0
2019-03-11 11:00:00,116.81,117.07,116.74,117.05,11208.0,116.81,117.07,116.74,117.05,11208.0
2019-03-11 11:05:00,117.09,117.24,117.02,117.07,37857.0,117.09,117.24,117.02,117.07,37857.0
2019-03-11 11:10:00,117.07,117.38,117.06,117.26,26847.0,117.07,117.38,117.06,117.26,26847.0
2019-03-11 11:15:00,117.26,117.45,117.12,117.44,40449.0,117.26,117.45,117.12,117.44,40449.0
2019-03-11 11:20:00,117.46,117.65,117.28,117.52,26093.0,117.46,117.65,117.28,117.52,26093.0
2019-03-11 11:25:00,117.59,117.83,117.56,117.75,32335.0,117.59,117.83,117.56,117.75,32335.0
2019-03-11 11:30:00,117.8,117.83,117.25,117.26,30734.0,117.8,117.83,117.25,117.26,30734.0
2019-03-11 11:35:00,117.33,117.83,117.31,117.76,9221.0,117.33,117.83,117.31,117.76,9221.0
2019-03-11 11:40:00,117.72,117.78,117.6,117.66,7505.0,117.72,117.78,117.6,117.66,7505.0
2019-03-11 11:45:00,117.68,117.69,117.41,117.5,9796.0,117.68,117.69,117.41,117.5,9796.0
2019-03-11 11:50:00,117.47,117.47,117.19,117.23,8522.0,117.47,117.47,117.19,117.23,8522.0
2019-03-11 11:55:00,117.24,117.55,117.19,117.52,7347.0,117.24,117.55,117.19,117.52,7347.0
2019-03-11 12:00:00,117.51,117.76,117.38,117.76,9899.0,117.51,117.76,117.38,117.76,9899.0
2019-03-11 12:05:00,117.8,118.0,117.72,117.96,20514.0,117.8,118.0,117.72,117.96,20514.0
2019-03-11 12:10:00,118.0,118.21,117.96,118.14,22172.0,118.0,118.21,117.96,118.14,22172.0
2019-03-11 12:15:00,118.17,118.39,118.12,118.26,33362.0,118.17,118.39,118.12,118.26,33362.0
2019-03-11 12:20:00,118.27,118.48,118.21,118.39,31364.0,118.27,118.48,118.21,118.39,31364.0
2019-03-11 12:25:00,118.39,118.73,118.31,118.65,15749.0,118.39,118.73,118.31,118.65,15749.0
2019-03-11 12:30:00,118.68,118.68,118.37,118.56,12012.0,118.68,118.68,118.37,118.56,12012.0
2019-03-11 12:35:00,118.54,118.67,118.38,118.41,16640.0,118.54,118.67,118.38,118.41,16640.0
2019-03-11 12:40:00,118.41,118.54,118.37,118.46,15041.0,118.41,118.54,118.37,118.46,15041.0
2019-03-11 12:45:00,118.46,118.64,118.45,118.45,20979.0,118.46,118.64,118.45,118.45,20979.0
2019-03-11 12:50:00,118.41,118.49,118.07,118.07,9853.0,118.41,118.49,118.07,118.07,9853.0
2019-03-11 12:55:00,118.08,118.36,118.07,118.34,14028.0,118.08,118.36,118.07,118.34,14028.0
2019-03-11 13:00:00,118.37,118.39,118.11,118.15,12959.0,118.37,118.39,118.11,118.15,12959.0
2019-03-11 13:05:00,118.2,118.2,118.09,118.16,5743.0,118.2,118.2,118.09,118.16,5743.0
2019-03-11 13:10:00,118.16,118.17,118.02,118.1,8333.0,118.16,118.17,118.02,118.1,8333.0
2019-03-11 13:15:00,118.1,118.2,117.91,118.18,11541.0,118.1,118.2,117.91,118.18,11541.0
2019-03-11 13:20:00,118.16,118.2,118.0,118.06,5054.0,118.16,118.2,118.0,118.06,5054.0
2019-03-11 13:25:00,118.08,118.27,118.08,118.24,8603.0,118.08,118.27,118.08,118.24,8603.0
2019-03-11 13:30:00,118.27,118.38,118.26,118.33,8265.0,118.27,118.38,118.26,118.33,8265.0
2019-03-11 13:35:00,118.35,118.39,118.18,118.21,10741.0,118.35,118.39,118.18,118.21,10741.0
2019-03-11 13:40:00,118.18,118.24,118.12,118.22,6150.0,118.18,118.24,118.12,118.22,6150.0
2019-03-11 13:45:00,118.22,118.23,118.0,118.02,8918.0,118.22,118.23,118.0,118.02,8918.0
2019-03-11 13:50:00,118.01,118.11,118.0,118.11,7785.0,118.01,118.11,118.0,118.11,7785.0
2019-03-11 13:55:00,118.13,118.3,118.13,118.3,25188.0,118.13,118.3,118.13,118.3,25188.0
2019-03-11 14:00:00,118.25,118.35,118.14,118.32,11589.0,118.25,118.35,118.14,118.32,11589.0
2019-03-11 14:05:00,118.31,118.39,118.16,118.32,18360.0,118.31,118.39,118.16,118.32,18360.0
2019-03-11 14:10:00,118.3,118.34,117.98,118.03,5372.0,118.3,118.34,117.98,118.03,5372.0
2019-03-11 14:15:00,118.03,118.1,117.94,118.1,8701.0,118.03,118.1,117.94,118.1,8701.0
2019-03-11 14:20:00,118.09,118.13,117.98,118.07,6006.0,118.09,118.13,117.98,118.07,6006.0
2019-03-11 14:25:00,118.07,118.08,117.9,117.9,5711.0,118.07,118.08,117.9,117.9,5711.0
2019-03-11 14:30:00,117.93,118.21,117.92,118.14,8431.0,117.93,118.21,117.92,118.14,8431.0
2019-03-11 14:35:00,118.15,118.39,118.04,118.33,7830.0,118.15,118.39,118.04,118.33,7830.0
2019-03-11 14:40:00,118.34,118.38,118.24,118.3,6576.0,118.34,118.38,118.24,118.3,6576.0
2019-03-11 14:45:00,118.29,118.35,118.13,118.22,12662.0,118.29,118.35,118.13,118.22,12662.0
2019-03-11 14:50:00,118.22,118.31,118.13,118.25,12665.0,118.22,118.31,118.13,118.25,12665.0
2019-03-11 14:55:00,118.25,118.32,118.22,118.28,7108.0,118.25,118.32,118.22,118.28,7108.0
2019-03-11 15:00:00,118.28,118.28,118.02,118.04,6784.0,118.28,118.28,118.02,118.04,6784.0
2019-03-11 15:05:00,118.02,118.15,117.97,118.1,8051.0,118.02,118.15,117.97,118.1,8051.0
2019-03-11 15:10:00,118.13,118.21,118.11,118.17,4723.0,118.13,118.21,118.11,118.17,4723.0
2019-03-11 15:15:00,118.15,118.2,118.13,118.2,7075.0,118.15,118.2,118.13,118.2,7075.0
2019-03-11 15:20:00,118.18,118.33,118.17,118.32,11487.0,118.18,118.33,118.17,118.32,11487.0
2019-03-11 15:25:00,118.32,118.47,118.28,118.33,24514.0,118.32,118.47,118.28,118.33,24514.0
2019-03-11 15:30:00,118.35,118.43,118.32,118.43,13603.0,118.35,118.43,118.32,118.43,13603.0
2019-03-11 15:35:00,118.42,118.42,118.34,118.34,19534.0,118.42,118.42,118.34,118.34,19534.0
2019-03-11 15:40:00,118.34,118.34,118.1,118.16,23672.0,118.34,118.34,118.1,118.16,23672.0
2019-03-11 15:45:00,118.14,118.25,118.09,118.25,36869.0,118.14,118.25,118.09,118.25,36869.0
2019-03-11 15:50:00,118.24,118.25,118.12,118.17,32901.0,118.24,118.25,118.12,118.17,32901.0
2019-03-11 15:55:00,118.19,118.55,118.19,118.49,79750.0,118.19,118.55,118.19,118.49,79750.0
2019-03-12 09:30:00,119.09,119.49,117.5,118.23,63493.0,119.09,119.49,117.5,118.23,63493.0
2019-03-12 09:35:00,118.33,118.72,118.0,118.21,23708.0,118.33,118.72,118.0,118.21,23708.0
2019-03-12 09:40:00,118.21,118.36,117.62,117.64,26978.0,118.21,118.36,117.62,117.64,26978.0
2019-03-12 09:45:00,117.7,118.35,117.66,118.35,33562.0,117.7,118.35,117.66,118.35,33562.0
2019-03-12 09:50:00,118.32,118.48,118.02,118.4,4989.0,118.32,118.48,118.02,118.4,4989.0
2019-03-12 09:55:00,118.46,118.75,118.36,118.57,16464.0,118.46,118.75,118.36,118.57,16464.0
2019-03-12 10:00:00,118.56,118.56,117.88,118.07,20620.0,118.56,118.56,117.88,118.07,20620.0
2019-03-12 10:05:00,118.15,118.33,117.9,118.0,13315.0,118.15,118.33,117.9,118.0,13315.0
2019-03-12 10:10:00,117.89,118.27,117.89,118.04,8147.0,117.89,118.27,117.89,118.04,8147.0
2019-03-12 10:15:00,118.01,118.05,117.75,118.02,21506.0,118.01,118.05,117.75,118.02,21506.0
2019-03-12 10:20:00,118.07,118.5,118.0,118.39,15450.0,118.07,118.5,118.0,118.39,15450.0
2019-03-12 10:25:00,118.39,118.52,118.19,118.33,19467.0,118.39,118.52,118.19,118.33,19467.0
2019-03-12 10:30:00,118.32,118.69,118.31,118.57,22201.0,118.32,118.69,118.31,118.57,22201.0
2019-03-12 10:35:00,118.51,118.69,118.36,118.64,7950.0,118.51,118.69,118.36,118.64,7950.0
2019-03-12 10:40:00,118.64,118.76,118.6,118.76,5361.0,118.64,118.76,118.6,118.76,5361.0
2019-03-12 10:45:00,118.76,118.8,118.5,118.8,8343.0,118.76,118.8,118.5,118.8,8343.0
2019-03-12 10:50:00,118.8,118.81,118.6,118.68,11439.0,118.8,118.81,118.6,118.68,11439.0
2019-03-12 10:55:00,118.62,118.62,118.34,118.54,9248.0,118.62,118.62,118.34,118.54,9248.0
2019-03-12 11:00:00,118.5,118.5,118.09,118.16,9992.0,118.5,118.5,118.09,118.16,9992.0
2019-03-12 11:05:00,118.2,118.35,118.0,118.2,7710.0,118.2,118.35,118.0,118.2,7710.0
2019-03-12 11:10:00,118.29,118.45,118.07,118.18,7250.0,118.29,118.45,118.07,118.18,7250.0
2019-03-12 11:15:00,118.2,118.23,117.65,117.75,21368.0,118.2,118.23,117.65,117.75,21368.0
2019-03-12 11:20:00,117.69,118.04,117.69,117.81,6190.0,117.69,118.04,117.69,117.81,6190.0
2019-03-12 11:25:00,117.8,118.1,117.78,118.01,12008.0,117.8,118.1,117.78,118.01,12008.0
2019-03-12 11:30:00,117.98,118.1,117.9,118.1,10225.0,117.98,118.1,117.9,118.1,10225.0
2019-03-12 11:35:00,118.09,118.4,118.07,118.36,10452.0,118.09,118.4,118.07,118.36,10452.0
2019-03-12 11:40:00,118.42,118.64,118.4,118.63,5287.0,118.42,118.64,118.4,118.63,5287.0
2019-03-12 11:45:00,118.59,118.59,118.39,118.47,5725.0,118.59,118.59,118.39,118.47,5725.0
2019-03-12 11:50:00,118.44,118.69,118.44,118.57,5550.0,118.44,118.69,118.44,118.57,5550.0
2019-03-12 11:55:00,118.54,118.57,118.44,118.48,7274.0,118.54,118.57,118.44,118.48,7274.0
2019-03-12 12:00:00,118.53,118.59,118.25,118.54,7295.0,118.53,118.59,118.25,118.54,7295.0
2019-03-12 12:05:00,118.57,118.6,118.46,118.59,6799.0,118.57,118.6,118.46,118.59,6799.0
2019-03-12 12:10:00,118.63,118.76,118.57,118.73,6023.0,118.63,118.76,118.57,118.73,6023.0
2019-03-12 12:15:00,118.77,118.85,118.75,118.85,5772.0,118.77,118.85,118.75,118.85,5772.0
2019-03-12 12:20:00,118.88,119.1,118.84,118.96,12698.0,118.88,119.1,118.84,118.96,12698.0
2019-03-12 12:25:00,118.99,119.15,118.96,119.04,7826.0,118.99,119.15,118.96,119.04,7826.0
2019-03-12 12:30:00,119.04,119.21,119.04,119.1,27042.0,119.04,119.21,119.04,119.1,27042.0
2019-03-12 12:35:00,119.1,119.18,118.97,119.03,6175.0,119.1,119.18,118.97,119.03,6175.0
2019-03-12 12:40:00,119.03,119.08,119.0,119.04,11340.0,119.03,119.08,119.0,119.04,11340.0
2019-03-12 12:45:00,119.06,119.29,119.02,119.27,12854.0,119.06,119.29,119.02,119.27,12854.0
2019-03-12 12:50:00,119.25,119.28,119.16,119.23,6404.0,119.25,119.28,119.16,119.23,6404.0
2019-03-12 12:55:00,119.21,119.34,119.21,119.31,11041.0,119.21,119.34,119.21,119.31,11041.0
2019-03-12 13:00:00,119.34,119.45,119.18,119.29,10177.0,119.34,119.45,119.18,119.29,10177.0
2019-03-12 13:05:00,119.31,119.46,119.3,119.43,8254.0,119.31,119.46,119.3,119.43,8254.0
2019-03-12 13:10:00,119.4,119.4,119.25,119.3,5740.0,119.4,119.4,119.25,119.3,5740.0
2019-03-12 13:15:00,119.31,119.37,119.31,119.34,6043.0,119.31,119.37,119.31,119.34,6043.0
2019-03-12 13:20:00,119.33,119.38,119.24,119.27,4746.0,119.33,119.38,119.24,119.27,4746.0
2019-03-12 13:25:00,119.26,119.32,119.2,119.25,6211.0,119.26,119.32,119.2,119.25,6211.0
2019-03-12 13:30:00,119.22,119.22,119.08,119.15,5376.0,119.22,119.22,119.08,119.15,5376.0
2019-03-12 13:35:00,119.17,119.45,119.16,119.42,22549.0,119.17,119.45,119.16,119.42,22549.0
2019-03-12 13:40:00,119.41,119.63,119.4,119.58,11783.0,119.41,119.63,119.4,119.58,11783.0
2019-03-12 13:45:00,119.58,119.62,119.48,119.55,6025.0,119.58,119.62,119.48,119.55,6025.0
2019-03-12 13:50:00,119.54,119.65,119.54,119.62,3252.0,119.54,119.65,119.54,119.62,3252.0
2019-03-12 13:55:00,119.64,119.64,119.52,119.58,6420.0,119.64,119.64,119.52,119.58,6420.0
2019-03-12 14:00:00,119.61,119.69,119.58,119.68,8544.0,119.61,119.69,119.58,119.68,8544.0
2019-03-12 14:05:00,119.69,119.77,119.64,119.73,10957.0,119.69,119.77,119.64,119.73,10957.0
2019-03-12 14:10:00,119.7,119.73,119.66,119.7,2299.0,119.7,119.73,119.66,119.7,2299.0
2019-03-12 14:15:00,119.7,119.78,119.69,119.75,3972.0,119.7,119.78,119.69,119.75,3972.0
2019-03-12 14:20:00,119.74,119.77,119.66,119.68,5554.0,119.74,119.77,119.66,119.68,5554.0
2019-03-12 14:25:00,119.7,119.77,119.67,119.7,5643.0,119.7,119.77,119.67,119.7,5643.0
2019-03-12 14:30:00,119.71,119.76,119.67,119.73,8195.0,119.71,119.76,119.67,119.73,8195.0
2019-03-12 14:35:00,119.75,119.79,119.58,119.61,8634.0,119.75,119.79,119.58,119.61,8634.0
2019-03-12 14:40:00,119.61,119.65,119.57,119.63,6959.0,119.61,119.65,119.57,119.63,6959.0
2019-03-12 14:45:00,119.65,119.66,119.6,119.63,3386.0,119.65,119.66,119.6,119.63,3386.0
2019-03-12 14:50:00,119.63,119.66,119.42,119.49,8359.0,119.63,119.66,119.42,119.49,8359.0
2019-03-12 14:55:00,119.49,119.54,119.44,119.5,6275.0,119.49,119.54,119.44,119.5,6275.0
2019-03-12 15:00:00,119.5,119.55,119.4,119.48,6950.0,119.5,119.55,119.4,119.48,6950.0
2019-03-12 15:05:00,119.51,119.51,119.36,119.45,6989.0,119.51,119.51,119.36,119.45,6989.0
2019-03-12 15:10:00,119.44,119.47,119.31,119.32,8653.0,119.44,119.47,119.31,119.32,8653.0
2019-03-12 15:15:00,119.28,119.28,119.08,119.14,8047.0,119.28,119.28,119.08,119.14,8047.0
2019-03-12 15:20:00,119.13,119.16,118.98,119.16,12185.0,119.13,119.16,118.98,119.16,12185.0
2019-03-12 15:25:00,119.17,119.23,119.09,119.15,7772.0,119.17,119.23,119.09,119.15,7772.0
2019-03-12 15:30:00,119.13,119.16,119.05,119.1,15634.0,119.13,119.16,119.05,119.1,15634.0
2019-03-12 15:35:00,119.1,119.19,119.07,119.16,22440.0,119.1,119.19,119.07,119.16,22440.0
2019-03-12 15:40:00,119.16,119.35,119.1,119.35,22927.0,119.16,119.35,119.1,119.35,22927.0
2019-03-12 15:45:00,119.35,119.43,119.32,119.32,31586.0,119.35,119.43,119.32,119.32,31586.0
2019-03-12 15:50:00,119.33,119.35,119.09,119.12,36529.0,119.33,119.35,119.09,119.12,36529.0
2019-03-12 15:55:00,119.09,119.09,118.91,119.04,48808.0,119.09,119.09,118.91,119.04,48808.0
2019-03-13 09:30:00,119.72,119.93,119.05,119.4,21345.0,119.72,119.93,119.05,119.4,21345.0
2019-03-13 09:35:00,119.57,119.95,119.57,119.84,4458.0,119.57,119.95,119.57,119.84,4458.0
2019-03-13 09:40:00,119.85,120.71,119.71,120.71,22725.0,119.85,120.71,119.71,120.71,22725.0
2019-03-13 09:45:00,120.59,120.83,120.41,120.55,12861.0,120.59,120.83,120.41,120.55,12861.0
2019-03-13 09:50:00,120.65,121.36,120.64,121.31,24720.0,120.65,121.36,120.64,121.31,24720.0
2019-03-13 09:55:00,121.32,121.44,120.82,120.9,17872.0,121.32,121.44,120.82,120.9,17872.0
2019-03-13 10:00:00,120.8,121.58,120.8,121.19,36889.0,120.8,121.58,120.8,121.19,36889.0
2019-03-13 10:05:00,121.25,121.32,120.89,121.15,15780.0,121.25,121.32,120.89,121.15,15780.0
2019-03-13 10:10:00,121.19,121.28,120.95,121.02,9104.0,121.19,121.28,120.95,121.02,9104.0
2019-03-13 10:15:00,120.98,121.4,120.97,121.3,19237.0,120.98,121.4,120.97,121.3,19237.0
2019-03-13 10:20:00,121.3,121.33,121.0,121.25,19391.0,121.3,121.33,121.0,121.25,19391.0
2019-03-13 10:25:00,121.22,121.5,121.18,121.37,19189.0,121.22,121.5,121.18,121.37,19189.0
2019-03-13 10:30:00,121.38,121.46,121.31,121.44,13588.0,121.38,121.46,121.31,121.44,13588.0
2019-03-13 10:35:00,121.38,121.74,121.38,121.72,12342.0,121.38,121.74,121.38,121.72,12342.0
2019-03-13 10:40:00,121.69,121.71,121.45,121.51,18556.0,121.69,121.71,121.45,121.51,18556.0
2019-03-13 10:45:00,121.53,121.94,121.52,121.85,20846.0,121.53,121.94,121.52,121.85,20846.0
2019-03-13 10:50:00,121.84,122.14,121.75,122.02,21062.0,121.84,122.14,121.75,122.02,21062.0
2019-03-13 10:55:00,122.04,122.06,121.73,122.0,9992.0,122.04,122.06,121.73,122.0,9992.0
2019-03-13 11:00:00,122.08,122.16,121.9,121.92,6981.0,122.08,122.16,121.9,121.92,6981.0
2019-03-13 11:05:00,121.89,121.91,121.65,121.66,12934.0,121.89,121.91,121.65,121.66,12934.0
2019-03-13 11:10:00,121.67,121.67,121.44,121.6,17827.0,121.67,121.67,121.44,121.6,17827.0
2019-03-13 11:15:00,121.61,121.65,121.45,121.57,8225.0,121.61,121.65,121.45,121.57,8225.0
2019-03-13 11:20:00,121.53,121.76,121.53,121.7,7764.0,121.53,121.76,121.53,121.7,7764.0
2019-03-13 11:25:00,121.73,121.81,121.66,121.8,4378.0,121.73,121.81,121.66,121.8,4378.0
2019-03-13 11:30:00,121.81,121.85,121.75,121.8,4700.0,121.81,121.85,121.75,121.8,4700.0
2019-03-13 11:35:00,121.74,121.91,121.72,121.83,6097.0,121.74,121.91,121.72,121.83,6097.0
2019-03-13 11:40:00,121.84,121.98,121.84,121.94,6696.0,121.84,121.98,121.84,121.94,6696.0
2019-03-13 11:45:00,121.92,122.18,121.92,122.12,10783.0,121.92,122.18,121.92,122.12,10783.0
2019-03-13 11:50:00,122.14,122.15,122.02,122.12,5563.0,122.14,122.15,122.02,122.12,5563.0
2019-03-13 11:55:00,122.16,122.4,122.05,122.12,16166.0,122.16,122.4,122.05,122.12,16166.0
2019-03-13 12:00:00,122.09,122.31,122.06,122.31,9648.0,122.09,122.31,122.06,122.31,9648.0
2019-03-13 12:05:00,122.3,122.54,122.26,122.54,18916.0,122.3,122.54,122.26,122.54,18916.0
2019-03-13 12:10:00,122.57,122.66,122.47,122.57,9358.0,122.57,122.66,122.47,122.57,9358.0
2019-03-13 12:15:00,122.57,122.59,122.08,122.28,6778.0,122.57,122.59,122.08,122.28,6778.0
2019-03-13 12:20:00,122.32,122.44,122.26,122.39,7778.0,122.32,122.44,122.26,122.39,7778.0
2019-03-13 12:25:00,122.38,122.48,122.22,122.45,7826.0,122.38,122.48,122.22,122.45,7826.0
2019-03-13 12:30:00,122.43,122.44,122.29,122.39,6930.0,122.43,122.44,122.29,122.39,6930.0
2019-03-13 12:35:00,122.43,122.5,122.4,122.49,5265.0,122.43,122.5,122.4,122.49,5265.0
2019-03-13 12:40:00,122.54,122.58,122.45,122.56,4720.0,122.54,122.58,122.45,122.56,4720.0
2019-03-13 12:45:00,122.59,122.63,122.42,122.51,3912.0,122.59,122.63,122.42,122.51,3912.0
2019-03-13 12:50:00,122.45,122.52,122.33,122.45,6152.0,122.45,122.52,122.33,122.45,6152.0
2019-03-13 12:55:00,122.48,122.48,122.25,122.35,13436.0,122.48,122.48,122.25,122.35,13436.0
2019-03-13 13:00:00,122.33,122.46,122.32,122.43,4906.0,122.33,122.46,122.32,122.43,4906.0
2019-03-13 13:05:00,122.39,122.46,122.28,122.46,7000.0,122.39,122.46,122.28,122.46,7000.0
2019-03-13 13:10:00,122.47,122.56,122.46,122.53,4232.0,122.47,122.56,122.46,122.53,4232.0
2019-03-13 13:15:00,122.51,122.51,122.42,122.43,3702.0,122.51,122.51,122.42,122.43,3702.0
2019-03-13 13:20:00,122.41,122.49,122.38,122.47,11123.0,122.41,122.49,122.38,122.47,11123.0
2019-03-13 13:25:00,122.47,122.54,122.38,122.48,6574.0,122.47,122.54,122.38,122.48,6574.0
2019-03-13 13:30:00,122.47,122.48,122.42,122.44,5953.0,122.47,122.48,122.42,122.44,5953.0
2019-03-13 13:35:00,122.45,122.49,122.43,122.45,5613.0,122.45,122.49,122.43,122.45,5613.0
2019-03-13 13:40:00,122.46,122.47,122.37,122.37,5700.0,122.46,122.47,122.37,122.37,5700.0
2019-03-13 13:45:00,122.37,122.58,122.37,122.58,8192.0,122.37,122.58,122.37,122.58,8192.0
2019-03-13 13:50:00,122.55,122.61,122.5,122.6,5925.0,122.55,122.61,122.5,122.6,5925.0
2019-03-13 13:55:00,122.57,122.59,122.46,122.57,5052.0,122.57,122.59,122.46,122.57,5052.0
2019-03-13 14:00:00,122.61,122.61,122.5,122.54,3820.0,122.61,122.61,122.5,122.54,3820.0
2019-03-13 14:05:00,122.54,122.62,122.48,122.5,3731.0,122.54,122.62,122.48,122.5,3731.0
2019-03-13 14:10:00,122.49,122.51,122.32,122.37,10140.0,122.49,122.51,122.32,122.37,10140.0
2019-03-13 14:15:00,122.34,122.41,122.29,122.38,7564.0,122.34,122.41,122.29,122.38,7564.0
2019-03-13 14:20:00,122.37,122.37,122.13,122.13,3305.0,122.37,122.37,122.13,122.13,3305.0
2019-03-13 14:25:00,122.14,122.15,121.96,122.01,7828.0,122.14,122.15,121.96,122.01,7828.0
2019-03-13 14:30:00,121.95,121.95,121.81,121.91,3582.0,121.95,121.95,121.81,121.91,3582.0
2019-03-13 14:35:00,121.9,121.99,121.89,121.93,5801.0,121.9,121.99,121.89,121.93,5801.0
2019-03-13 14:40:00,121.93,121.97,121.78,121.81,7685.0,121.93,121.97,121.78,121.81,7685.0
2019-03-13 14:45:00,121.79,121.79,121.45,121.58,10984.0,121.79,121.79,121.45,121.58,10984.0
2019-03-13 14:50:00,121.52,121.71,121.45,121.68,12908.0,121.52,121.71,121.45,121.68,12908.0
2019-03-13 14:55:00,121.63,121.8,121.56,121.56,5500.0,121.63,121.8,121.56,121.56,5500.0
2019-03-13 15:00:00,121.61,121.73,121.54,121.59,6427.0,121.61,121.73,121.54,121.59,6427.0
2019-03-13 15:05:00,121.67,121.8,121.61,121.66,4152.0,121.67,121.8,121.61,121.66,4152.0
2019-03-13 15:10:00,121.66,121.76,121.58,121.73,6785.0,121.66,121.76,121.58,121.73,6785.0
2019-03-13 15:15:00,121.67,121.7,121.55,121.59,7996.0,121.67,121.7,121.55,121.59,7996.0
2019-03-13 15:20:00,121.55,121.64,121.48,121.59,10037.0,121.55,121.64,121.48,121.59,10037.0
2019-03-13 15:25:00,121.63,121.73,121.56,121.64,5872.0,121.63,121.73,121.56,121.64,5872.0
2019-03-13 15:30:00,121.64,121.67,121.5,121.63,8412.0,121.64,121.67,121.5,121.63,8412.0
2019-03-13 15:35:00,121.62,121.71,121.59,121.66,9869.0,121.62,121.71,121.59,121.66,9869.0
2019-03-13 15:40:00,121.64,121.64,121.44,121.51,11112.0,121.64,121.64,121.44,121.51,11112.0
2019-03-13 15:45:00,121.46,121.55,121.35,121.37,17170.0,121.46,121.55,121.35,121.37,17170.0
2019-03-13 15:50:00,121.38,121.52,121.36,121.36,24058.0,121.38,121.52,121.36,121.36,24058.0
2019-03-13 15:55:00,121.4,121.44,121.28,121.39,41746.0,121.4,121.44,121.28,121.39,41746.0
2019-03-14 09:30:00,121.25,121.45,120.52,120.96,25255.0,121.25,121.45,120.52,120.96,25255.0
2019-03-14 09:35:00,121.09,121.61,120.75,121.31,16681.0,121.09,121.61,120.75,121.31,16681.0
2019-03-14 09:40:00,121.13,121.39,121.05,121.26,11651.0,121.13,121.39,121.05,121.26,11651.0
2019-03-14 09:45:00,121.28,122.0,121.28,121.94,11692.0,121.28,122.0,121.28,121.94,11692.0
2019-03-14 09:50:00,122.0,122.14,121.56,121.98,12260.0,122.0,122.14,121.56,121.98,12260.0
2019-03-14 09:55:00,122.06,122.09,121.65,121.84,6087.0,122.06,122.09,121.65,121.84,6087.0
2019-03-14 10:00:00,121.71,121.82,121.21,121.21,11937.0,121.71,121.82,121.21,121.21,11937.0
2019-03-14 10:05:00,121.26,121.28,120.83,120.98,14491.0,121.26,121.28,120.83,120.98,14491.0
2019-03-14 10:10:00,120.98,121.23,120.98,121.05,9844.0,120.98,121.23,120.98,121.05,9844.0
2019-03-14 10:15:00,121.11,121.6,121.11,121.49,7983.0,121.11,121.6,121.11,121.49,7983.0
2019-03-14 10:20:00,121.55,121.79,121.55,121.69,4725.0,121.55,121.79,121.55,121.69,4725.0
2019-03-14 10:25:00,121.68,121.99,121.6,121.75,23138.0,121.68,121.99,121.6,121.75,23138.0
2019-03-14 10:30:00,121.79,121.87,121.66,121.7,7119.0,121.79,121.87,121.66,121.7,7119.0
2019-03-14 10:35:00,121.62,121.67,121.47,121.59,7755.0,121.62,121.67,121.47,121.59,7755.0
2019-03-14 10:40:00,121.66,121.67,121.31,121.31,4930.0,121.66,121.67,121.31,121.31,4930.0
2019-03-14 10:45:00,121.37,121.5,121.31,121.45,6266.0,121.37,121.5,121.31,121.45,6266.0
2019-03-14 10:50:00,121.53,121.79,121.45,121.78,8613.0,121.53,121.79,121.45,121.78,8613.0
2019-03-14 10:55:00,121.7,121.87,121.65,121.68,9371.0,121.7,121.87,121.65,121.68,9371.0
2019-03-14 11:00:00,121.73,121.92,121.73,121.85,7084.0,121.73,121.92,121.73,121.85,7084.0
2019-03-14 11:05:00,121.92,121.92,121.79,121.86,3514.0,121.92,121.92,121.79,121.86,3514.0
2019-03-14 11:10:00,121.81,122.0,121.79,121.94,6811.0,121.81,122.0,121.79,121.94,6811.0
2019-03-14 11:15:00,121.92,122.05,121.91,121.99,9417.0,121.92,122.05,121.91,121.99,9417.0
2019-03-14 11:20:00,121.99,121.99,121.65,121.66,10439.0,121.99,121.99,121.65,121.66,10439.0
2019-03-14 11:25:00,121.7,121.85,121.67,121.85,6993.0,121.7,121.85,121.67,121.85,6993.0
2019-03-14 11:30:00,121.79,121.83,121.63,121.75,5318.0,121.79,121.83,121.63,121.75,5318.0
2019-03-14 11:35:00,121.72,121.72,121.46,121.56,32857.0,121.72,121.72,121.46,121.56,32857.0
2019-03-14 11:40:00,121.55,121.68,121.53,121.63,13607.0,121.55,121.68,121.53,121.63,13607.0
2019-03-14 11:45:00,121.63,121.74,121.59,121.7,4999.0,121.63,121.74,121.59,121.7,4999.0
2019-03-14 11:50:00,121.69,121.78,121.67,121.78,3702.0,121.69,121.78,121.67,121.78,3702.0
2019-03-14 11:55:00,121.8,122.1,121.8,122.07,10870.0,121.8,122.1,121.8,122.07,10870.0
2019-03-14 12:00:00,122.08,122.31,122.02,122.31,9505.0,122.08,122.31,122.02,122.31,9505.0
2019-03-14 12:05:00,122.32,122.38,122.29,122.38,6288.0,122.32,122.38,122.29,122.38,6288.0
2019-03-14 12:10:00,122.41,122.45,122.32,122.43,9459.0,122.41,122.45,122.32,122.43,9459.0
2019-03-14 12:15:00,122.46,122.63,122.46,122.48,8978.0,122.46,122.63,122.46,122.48,8978.0
2019-03-14 12:20:00,122.47,122.58,122.45,122.52,6189.0,122.47,122.58,122.45,122.52,6189.0
2019-03-14 12:25:00,122.45,122.54,122.44,122.49,6110.0,122.45,122.54,122.44,122.49,6110.0
2019-03-14 12:30:00,122.5,122.59,122.42,122.51,15028.0,122.5,122.59,122.42,122.51,15028.0
2019-03-14 12:35:00,122.5,122.59,122.2,122.21,13915.0,122.5,122.59,122.2,122.21,13915.0
2019-03-14 12:40:00,122.24,122.3,122.17,122.21,9698.0,122.24,122.3,122.17,122.21,9698.0
2019-03-14 12:45:00,122.27,122.36,122.15,122.25,8303.0,122.27,122.36,122.15,122.25,8303.0
2019-03-14 12:50:00,122.21,122.21,121.89,121.95,8743.0,122.21,122.21,121.89,121.95,8743.0
2019-03-14 12:55:00,121.96,122.01,121.77,121.83,7307.0,121.96,122.01,121.77,121.83,7307.0
2019-03-14 13:00:00,121.85,121.89,121.77,121.82,6122.0,121.85,121.89,121.77,121.82,6122.0
2019-03-14 13:05:00,121.87,121.92,121.82,121.87,4693.0,121.87,121.92,121.82,121.87,4693.0
2019-03-14 13:10:00,121.87,122.02,121.86,122.02,4766.0,121.87,122.02,121.86,122.02,4766.0
2019-03-14 13:15:00,121.96,122.04,121.87,122.04,4205.0,121.96,122.04,121.87,122.04,4205.0
2019-03-14 13:20:00,122.06,122.06,121.99,122.0,2200.0,122.06,122.06,121.99,122.0,2200.0
2019-03-14 13:25:00,122.01,122.01,121.87,122.0,3431.0,122.01,122.01,121.87,122.0,3431.0
2019-03-14 13:30:00,121.98,121.98,121.88,121.92,5447.0,121.98,121.98,121.88,121.92,5447.0
2019-03-14 13:35:00,121.92,122.0,121.92,121.96,5328.0,121.92,122.0,121.92,121.96,5328.0
2019-03-14 13:40:00,121.94,121.94,121.8,121.83,3774.0,121.94,121.94,121.8,121.83,3774.0
2019-03-14 13:45:00,121.85,121.88,121.72,121.83,7586.0,121.85,121.88,121.72,121.83,7586.0
2019-03-14 13:50:00,121.84,122.02,121.74,121.76,5805.0,121.84,122.02,121.74,121.76,5805.0
2019-03-14 13:55:00,121.77,121.84,121.74,121.84,7284.0,121.77,121.84,121.74,121.84,7284.0
2019-03-14 14:00:00,121.83,121.83,121.68,121.69,5985.0,121.83,121.83,121.68,121.69,5985.0
2019-03-14 14:05:00,121.67,121.77,121.66,121.66,3546.0,121.67,121.77,121.66,121.66,3546.0
2019-03-14 14:10:00,121.65,121.84,121.65,121.73,5097.0,121.65,121.84,121.65,121.73,5097.0
2019-03-14 14:15:00,121.73,121.75,121.63,121.75,5600.0,121.73,121.75,121.63,121.75,5600.0
2019-03-14 14:20:00,121.76,121.77,121.73,121.75,4307.0,121.76,121.77,121.73,121.75,4307.0
2019-03-14 14:25:00,121.75,121.76,121.44,121.5,14632.0,121.75,121.76,121.44,121.5,14632.0
2019-03-14 14:30:00,121.51,121.66,121.51,121.65,5684.0,121.51,121.66,121.51,121.65,5684.0
2019-03-14 14:35:00,121.65,121.79,121.62,121.74,7953.0,121.65,121.79,121.62,121.74,7953.0
2019-03-14 14:40:00,121.77,121.83,121.76,121.82,9420.0,121.77,121.83,121.76,121.82,9420.0
2019-03-14 14:45:00,121.81,121.83,121.64,121.65,6821.0,121.81,121.83,121.64,121.65,6821.0
2019-03-14 14:50:00,121.67,121.71,121.58,121.66,7285.0,121.67,121.71,121.58,121.66,7285.0
2019-03-14 14:55:00,121.66,121.78,121.66,121.69,3900.0,121.66,121.78,121.66,121.69,3900.0
2019-03-14 15:00:00,121.69,121.76,121.67,121.76,5550.0,121.69,121.76,121.67,121.76,5550.0
2019-03-14 15:05:00,121.77,121.87,121.76,121.84,7698.0,121.77,121.87,121.76,121.84,7698.0
2019-03-14 15:10:00,121.85,121.86,121.72,121.79,8694.0,121.85,121.86,121.72,121.79,8694.0
2019-03-14 15:15:00,121.8,121.94,121.78,121.94,8315.0,121.8,121.94,121.78,121.94,8315.0
2019-03-14 15:20:00,121.97,121.98,121.86,121.87,10508.0,121.97,121.98,121.86,121.87,10508.0
2019-03-14 15:25:00,121.87,121.92,121.84,121.92,11969.0,121.87,121.92,121.84,121.92,11969.0
2019-03-14 15:30:00,121.91,122.06,121.86,121.98,14900.0,121.91,122.06,121.86,121.98,14900.0
2019-03-14 15:35:00,121.97,122.12,121.96,122.09,14319.0,121.97,122.12,121.96,122.09,14319.0
2019-03-14 15:40:00,122.12,122.23,122.11,122.22,19485.0,122.12,122.23,122.11,122.22,19485.0
2019-03-14 15:45:00,122.22,122.28,122.22,122.25,30335.0,122.22,122.28,122.22,122.25,30335.0
2019-03-14 15:50:00,122.26,122.36,122.26,122.32,52936.0,122.26,122.36,122.26,122.32,52936.0
2019-03-14 15:55:00,122.32,122.39,122.26,122.29,88788.0,122.32,122.39,122.26,122.29,88788.0
2019-03-15 09:30:00,122.58,122.87,122.47,122.51,25327.0,122.58,122.87,122.47,122.51,25327.0
2019-03-15 09:35:00,122.65,122.67,122.11,122.32,20385.0,122.65,122.67,122.11,122.32,20385.0
2019-03-15 09:40:00,122.39,122.77,122.15,122.77,32365.0,122.39,122.77,122.15,122.77,32365.0
2019-03-15 09:45:00,122.76,122.9,122.69,122.72,15940.0,122.76,122.9,122.69,122.72,15940.0
2019-03-15 09:50:00,122.72,122.72,122.3,122.57,26972.0,122.72,122.72,122.3,122.57,26972.0
2019-03-15 09:55:00,122.61,122.82,122.39,122.45,23985.0,122.61,122.82,122.39,122.45,23985.0
2019-03-15 10:00:00,122.54,122.72,122.48,122.55,10244.0,122.54,122.72,122.48,122.55,10244.0
2019-03-15 10:05:00,122.59,122.66,122.49,122.5,8811.0,122.59,122.66,122.49,122.5,8811.0
2019-03-15 10:10:00,122.52,122.91,122.52,122.86,12216.0,122.52,122.91,122.52,122.86,12216.0
2019-03-15 10:15:00,122.86,123.37,122.72,123.34,24316.0,122.86,123.37,122.72,123.34,24316.0
2019-03-15 10:20:00,123.48,123.6,123.27,123.42,18949.0,123.48,123.6,123.27,123.42,18949.0
2019-03-15 10:25:00,123.41,123.41,122.97,123.14,20330.0,123.41,123.41,122.97,123.14,20330.0
2019-03-15 10:30:00,123.13,123.38,123.13,123.34,17649.0,123.13,123.38,123.13,123.34,17649.0
2019-03-15 10:35:00,123.38,123.43,123.02,123.02,12913.0,123.38,123.43,123.02,123.02,12913.0
2019-03-15 10:40:00,123.05,123.1,122.84,123.08,15918.0,123.05,123.1,122.84,123.08,15918.0
2019-03-15 10:45:00,123.11,123.11,122.78,122.8,8420.0,123.11,123.11,122.78,122.8,8420.0
2019-03-15 10:50:00,122.84,123.2,122.82,123.2,6700.0,122.84,123.2,122.82,123.2,6700.0
2019-03-15 10:55:00,123.2,123.35,123.18,123.25,8705.0,123.2,123.35,123.18,123.25,8705.0
2019-03-15 11:00:00,123.22,123.34,123.16,123.16,5818.0,123.22,123.34,123.16,123.16,5818.0
2019-03-15 11:05:00,123.15,123.28,123.15,123.27,19126.0,123.15,123.28,123.15,123.27,19126.0
2019-03-15 11:10:00,123.2,123.3,123.2,123.23,4367.0,123.2,123.3,123.2,123.23,4367.0
2019-03-15 11:15:00,123.27,123.4,123.15,123.15,6521.0,123.27,123.4,123.15,123.15,6521.0
2019-03-15 11:20:00,123.19,123.25,123.08,123.11,6939.0,123.19,123.25,123.08,123.11,6939.0
2019-03-15 11:25:00,123.08,123.17,123.05,123.17,6612.0,123.08,123.17,123.05,123.17,6612.0
2019-03-15 11:30:00,123.19,123.26,123.14,123.24,5101.0,123.19,123.26,123.14,123.24,5101.0
2019-03-15 11:35:00,123.19,123.27,123.19,123.2,12361.0,123.19,123.27,123.19,123.2,12361.0
2019-03-15 11:40:00,123.19,123.22,123.14,123.18,4903.0,123.19,123.22,123.14,123.18,4903.0
2019-03-15 11:45:00,123.17,123.19,123.11,123.16,6831.0,123.17,123.19,123.11,123.16,6831.0
2019-03-15 11:50:00,123.19,123.28,123.05,123.09,6146.0,123.19,123.28,123.05,123.09,6146.0
2019-03-15 11:55:00,123.07,123.11,123.0,123.1,9446.0,123.07,123.11,123.0,123.1,9446.0
2019-03-15 12:00:00,123.07,123.19,123.07,123.19,5858.0,123.07,123.19,123.07,123.19,5858.0
2019-03-15 12:05:00,123.19,123.36,123.17,123.35,8339.0,123.19,123.36,123.17,123.35,8339.0
2019-03-15 12:10:00,123.35,123.45,123.28,123.41,14284.0,123.35,123.45,123.28,123.41,14284.0
2019-03-15 12:15:00,123.43,123.5,123.39,123.44,9568.0,123.43,123.5,123.39,123.44,9568.0
2019-03-15 12:20:00,123.44,123.44,123.2,123.25,6821.0,123.44,123.44,123.2,123.25,6821.0
2019-03-15 12:25:00,123.24,123.29,123.11,123.26,3117.0,123.24,123.29,123.11,123.26,3117.0
2019-03-15 12:30:00,123.26,123.45,123.25,123.44,11403.0,123.26,123.45,123.25,123.44,11403.0
2019-03-15 12:35:00,123.45,123.45,123.28,123.33,6397.0,123.45,123.45,123.28,123.33,6397.0
2019-03-15 12:40:00,123.34,123.41,123.31,123.36,2100.0,123.34,123.41,123.31,123.36,2100.0
2019-03-15 12:45:00,123.31,123.31,123.2,123.24,3996.0,123.31,123.31,123.2,123.24,3996.0
2019-03-15 12:50:00,123.26,123.26,123.05,123.06,5521.0,123.26,123.26,123.05,123.06,5521.0
2019-03-15 12:55:00,123.11,123.23,123.08,123.19,7100.0,123.11,123.23,123.08,123.19,7100.0
2019-03-15 13:00:00,123.2,123.27,123.15,123.22,16302.0,123.2,123.27,123.15,123.22,16302.0
2019-03-15 13:05:00,123.25,123.43,123.22,123.43,7042.0,123.25,123.43,123.22,123.43,7042.0
2019-03-15 13:10:00,123.45,123.46,123.36,123.41,3560.0,123.45,123.46,123.36,123.41,3560.0
2019-03-15 13:15:00,123.39,123.44,123.26,123.27,4241.0,123.39,123.44,123.26,123.27,4241.0
2019-03-15 13:20:00,123.24,123.31,123.19,123.23,7578.0,123.24,123.31,123.19,123.23,7578.0
2019-03-15 13:25:00,123.22,123.24,123.07,123.07,13596.0,123.22,123.24,123.07,123.07,13596.0
2019-03-15 13:30:00,123.09,123.43,123.09,123.43,13361.0,123.09,123.43,123.09,123.43,13361.0
2019-03-15 13:35:00,123.46,123.52,123.34,123.4,16733.0,123.46,123.52,123.34,123.4,16733.0
2019-03-15 13:40:00,123.41,123.49,123.26,123.41,11378.0,123.41,123.49,123.26,123.41,11378.0
2019-03-15 13:45:00,123.41,123.43,123.33,123.35,5398.0,123.41,123.43,123.33,123.35,5398.0
2019-03-15 13:50:00,123.33,123.42,123.3,123.35,7508.0,123.33,123.42,123.3,123.35,7508.0
2019-03-15 13:55:00,123.36,123.45,123.31,123.41,10905.0,123.36,123.45,123.31,123.41,10905.0
2019-03-15 14:00:00,123.45,123.45,123.36,123.38,3200.0,123.45,123.45,123.36,123.38,3200.0
2019-03-15 14:05:00,123.38,123.46,123.35,123.44,11997.0,123.38,123.46,123.35,123.44,11997.0
2019-03-15 14:10:00,123.42,123.45,123.4,123.4,5619.0,123.42,123.45,123.4,123.4,5619.0
2019-03-15 14:15:00,123.4,123.49,123.28,123.36,48477.0,123.4,123.49,123.28,123.36,48477.0
2019-03-15 14:20:00,123.36,123.39,123.06,123.09,25232.0,123.36,123.39,123.06,123.09,25232.0
2019-03-15 14:25:00,123.08,123.35,123.08,123.35,14949.0,123.08,123.35,123.08,123.35,14949.0
2019-03-15 14:30:00,123.32,123.35,123.26,123.31,6347.0,123.32,123.35,123.26,123.31,6347.0
2019-03-15 14:35:00,123.36,123.43,123.36,123.4,5595.0,123.36,123.43,123.36,123.4,5595.0
2019-03-15 14:40:00,123.37,123.43,123.34,123.36,15809.0,123.37,123.43,123.34,123.36,15809.0
2019-03-15 14:45:00,123.34,123.34,123.25,123.34,9413.0,123.34,123.34,123.25,123.34,9413.0
2019-03-15 14:50:00,123.34,123.38,123.25,123.34,23155.0,123.34,123.38,123.25,123.34,23155.0
2019-03-15 14:55:00,123.35,123.42,123.31,123.37,19201.0,123.35,123.42,123.31,123.37,19201.0
2019-03-15 15:00:00,123.4,123.48,123.29,123.38,22685.0,123.4,123.48,123.29,123.38,22685.0
2019-03-15 15:05:00,123.41,123.44,123.32,123.37,18650.0,123.41,123.44,123.32,123.37,18650.0
2019-03-15 15:10:00,123.36,123.38,123.16,123.2,13167.0,123.36,123.38,123.16,123.2,13167.0
2019-03-15 15:15:00,123.15,123.26,123.09,123.21,11782.0,123.15,123.26,123.09,123.21,11782.0
2019-03-15 15:20:00,123.22,123.23,122.86,123.03,23833.0,123.22,123.23,122.86,123.03,23833.0
2019-03-15 15:25:00,123.02,123.15,123.01,123.15,17224.0,123.02,123.15,123.01,123.15,17224.0
2019-03-15 15:30:00,123.13,123.14,122.89,122.9,22357.0,123.13,123.14,122.89,122.9,22357.0
2019-03-15 15:35:00,122.91,122.99,122.81,122.85,26360.0,122.91,122.99,122.81,122.85,26360.0
2019-03-15 15:40:00,122.84,123.05,122.84,123.04,24510.0,122.84,123.05,122.84,123.04,24510.0
2019-03-15 15:45:00,123.03,123.05,122.87,122.91,37921.0,123.03,123.05,122.87,122.91,37921.0
2019-03-15 15:50:00,122.89,122.9,122.54,122.56,56467.0,122.89,122.9,122.54,122.56,56467.0
2019-03-15 15:55:00,122.56,122.67,122.32,122.35,130800.0,122.56,122.67,122.32,122.35,130800.0
2019-03-18 09:30:00,122.74,123.56,122.74,123.29,22085.0,122.74,123.56,122.74,123.29,22085.0
2019-03-18 09:35:00,123.26,123.76,123.03,123.11,9816.0,123.26,123.76,123.03,123.11,9816.0
2019-03-18 09:40:00,123.18,123.62,123.14,123.25,10249.0,123.18,123.62,123.14,123.25,10249.0
2019-03-18 09:45:00,123.39,123.39,122.82,122.97,14616.0,123.39,123.39,122.82,122.97,14616.0
2019-03-18 09:50:00,122.97,123.32,122.88,123.24,13938.0,122.97,123.32,122.88,123.24,13938.0
2019-03-18 09:55:00,123.18,123.89,123.18,123.89,21768.0,123.18,123.89,123.18,123.89,21768.0
2019-03-18 10:00:00,123.89,124.0,123.49,123.57,8427.0,123.89,124.0,123.49,123.57,8427.0
2019-03-18 10:05:00,123.54,123.58,123.37,123.41,8188.0,123.54,123.58,123.37,123.41,8188.0
2019-03-18 10:10:00,123.57,123.81,123.45,123.74,10252.0,123.57,123.81,123.45,123.74,10252.0
2019-03-18 10:15:00,123.69,123.7,123.38,123.49,8599.0,123.69,123.7,123.38,123.49,8599.0
2019-03-18 10:20:00,123.49,123.64,123.3,123.34,19327.0,123.49,123.64,123.3,123.34,19327.0
2019-03-18 10:25:00,123.32,123.57,123.2,123.23,18522.0,123.32,123.57,123.2,123.23,18522.0
2019-03-18 10:30:00,123.23,123.56,123.21,123.44,13573.0,123.23,123.56,123.21,123.44,13573.0
2019-03-18 10:35:00,123.4,123.4,123.25,123.34,11045.0,123.4,123.4,123.25,123.34,11045.0
2019-03-18 10:40:00,123.41,123.44,123.21,123.25,11540.0,123.41,123.44,123.21,123.25,11540.0
2019-03-18 10:45:00,123.25,123.33,122.92,122.92,34715.0,123.25,123.33,122.92,122.92,34715.0
2019-03-18 10:50:00,122.93,122.99,122.63,122.81,47509.0,122.93,122.99,122.63,122.81,47509.0
2019-03-18 10:55:00,122.83,123.02,122.83,123.02,28034.0,122.83,123.02,122.83,123.02,28034.0
2019-03-18 11:00:00,122.99,123.02,122.66,122.66,7117.0,122.99,123.02,122.66,122.66,7117.0
2019-03-18 11:05:00,122.73,122.79,122.37,122.42,9355.0,122.73,122.79,122.37,122.42,9355.0
2019-03-18 11:10:00,122.44,122.49,122.23,122.38,13981.0,122.44,122.49,122.23,122.38,13981.0
2019-03-18 11:15:00,122.44,122.48,121.71,121.86,23260.0,122.44,122.48,121.71,121.86,23260.0
2019-03-18 11:20:00,121.88,121.88,120.87,120.95,29645.0,121.88,121.88,120.87,120.95,29645.0
2019-03-18 11:25:00,120.88,121.52,120.88,121.52,18038.0,120.88,121.52,120.88,121.52,18038.0
2019-03-18 11:30:00,121.54,121.54,121.03,121.11,10418.0,121.54,121.54,121.03,121.11,10418.0
2019-03-18 11:35:00,121.17,121.73,121.17,121.61,1700.0,121.17,121.73,121.17,121.61,1700.0
2019-03-18 11:40:00,121.61,121.75,121.47,121.68,9211.0,121.61,121.75,121.47,121.68,9211.0
2019-03-18 11:45:00,121.66,121.81,121.65,121.66,11702.0,121.66,121.81,121.65,121.66,11702.0
2019-03-18 11:50:00,121.66,121.66,121.49,121.64,8188.0,121.66,121.66,121.49,121.64,8188.0
2019-03-18 11:55:00,121.64,121.71,121.26,121.37,4447.0,121.64,121.71,121.26,121.37,4447.0
2019-03-18 12:00:00,121.4,121.52,121.15,121.21,8250.0,121.4,121.52,121.15,121.21,8250.0
2019-03-18 12:05:00,121.26,121.31,121.0,121.1,7517.0,121.26,121.31,121.0,121.1,7517.0
2019-03-18 12:10:00,121.06,121.18,121.0,121.0,5052.0,121.06,121.18,121.0,121.0,5052.0
2019-03-18 12:15:00,121.0,121.08,120.6,120.6,5968.0,121.0,121.08,120.6,120.6,5968.0
2019-03-18 12:20:00,120.56,120.84,120.5,120.63,9099.0,120.56,120.84,120.5,120.63,9099.0
2019-03-18 12:25:00,120.63,120.68,120.46,120.55,5540.0,120.63,120.68,120.46,120.55,5540.0
2019-03-18 12:30:00,120.53,120.58,120.38,120.44,7319.0,120.53,120.58,120.38,120.44,7319.0
2019-03-18 12:35:00,120.45,120.79,120.44,120.71,8493.0,120.45,120.79,120.44,120.71,8493.0
2019-03-18 12:40:00,120.71,120.83,120.7,120.83,6140.0,120.71,120.83,120.7,120.83,6140.0
2019-03-18 12:45:00,120.85,120.94,120.8,120.86,4172.0,120.85,120.94,120.8,120.86,4172.0
2019-03-18 12:50:00,120.89,120.99,120.75,120.99,3997.0,120.89,120.99,120.75,120.99,3997.0
2019-03-18 12:55:00,120.95,120.97,120.76,120.83,3183.0,120.95,120.97,120.76,120.83,3183.0
2019-03-18 13:00:00,120.87,121.13,120.87,121.06,2572.0,120.87,121.13,120.87,121.06,2572.0
2019-03-18 13:05:00,121.2,121.27,121.15,121.18,2455.0,121.2,121.27,121.15,121.18,2455.0
2019-03-18 13:10:00,121.21,121.31,121.2,121.28,3043.0,121.21,121.31,121.2,121.28,3043.0
2019-03-18 13:15:00,121.26,121.3,121.06,121.3,5200.0,121.26,121.3,121.06,121.3,5200.0
2019-03-18 13:20:00,121.32,121.53,121.31,121.45,2550.0,121.32,121.53,121.31,121.45,2550.0
2019-03-18 13:25:00,121.55,121.55,121.34,121.34,4420.0,121.55,121.55,121.34,121.34,4420.0
2019-03-18 13:30:00,121.4,121.44,121.29,121.29,2014.0,121.4,121.44,121.29,121.29,2014.0
2019-03-18 13:35:00,121.34,121.41,121.33,121.38,1700.0,121.34,121.41,121.33,121.38,1700.0
2019-03-18 13:40:00,121.42,121.7,121.34,121.62,3750.0,121.42,121.7,121.34,121.62,3750.0
2019-03-18 13:45:00,121.62,121.62,121.5,121.52,4352.0,121.62,121.62,121.5,121.52,4352.0
2019-03-18 13:50:00,121.55,121.62,121.5,121.55,3010.0,121.55,121.62,121.5,121.55,3010.0
2019-03-18 13:55:00,121.62,121.68,121.58,121.68,1970.0,121.62,121.68,121.58,121.68,1970.0
2019-03-18 14:00:00,121.69,121.8,121.64,121.75,2200.0,121.69,121.8,121.64,121.75,2200.0
2019-03-18 14:05:00,121.73,121.76,121.56,121.61,3980.0,121.73,121.76,121.56,121.61,3980.0
2019-03-18 14:10:00,121.6,121.68,121.57,121.62,2600.0,121.6,121.68,121.57,121.62,2600.0
2019-03-18 14:15:00,121.7,121.75,121.62,121.67,2212.0,121.7,121.75,121.62,121.67,2212.0
2019-03-18 14:20:00,121.63,121.8,121.63,121.76,3700.0,121.63,121.8,121.63,121.76,3700.0
2019-03-18 14:25:00,121.84,122.02,121.78,122.02,8155.0,121.84,122.02,121.78,122.02,8155.0
2019-03-18 14:30:00,122.07,122.23,122.03,122.23,6067.0,122.07,122.23,122.03,122.23,6067.0
2019-03-18 14:35:00,122.23,122.27,122.2,122.23,1100.0,122.23,122.27,122.2,122.23,1100.0
2019-03-18 14:40:00,122.21,122.26,122.17,122.17,9854.0,122.21,122.26,122.17,122.17,9854.0
2019-03-18 14:45:00,122.18,122.26,122.16,122.26,3866.0,122.18,122.26,122.16,122.26,3866.0
2019-03-18 14:50:00,122.23,122.23,122.04,122.15,6216.0,122.23,122.23,122.04,122.15,6216.0
2019-03-18 14:55:00,122.13,122.22,122.11,122.21,3501.0,122.13,122.22,122.11,122.21,3501.0
2019-03-18 15:00:00,122.19,122.26,122.18,122.23,3903.0,122.19,122.26,122.18,122.23,3903.0
2019-03-18 15:05:00,122.2,122.2,122.04,122.06,3575.0,122.2,122.2,122.04,122.06,3575.0
2019-03-18 15:10:00,122.09,122.14,121.97,122.02,5109.0,122.09,122.14,121.97,122.02,5109.0
2019-03-18 15:15:00,121.99,122.24,121.98,122.22,15316.0,121.99,122.24,121.98,122.22,15316.0
2019-03-18 15:20:00,122.18,122.2,122.02,122.07,6717.0,122.18,122.2,122.02,122.07,6717.0
2019-03-18 15:25:00,122.09,122.17,122.01,122.16,16434.0,122.09,122.17,122.01,122.16,16434.0
2019-03-18 15:30:00,122.18,122.38,122.15,122.36,8136.0,122.18,122.38,122.15,122.36,8136.0
2019-03-18 15:35:00,122.34,122.37,122.28,122.35,7834.0,122.34,122.37,122.28,122.35,7834.0
2019-03-18 15:40:00,122.35,122.54,122.34,122.54,11326.0,122.35,122.54,122.34,122.54,11326.0
2019-03-18 15:45:00,122.57,122.66,122.44,122.5,13027.0,122.57,122.66,122.44,122.5,13027.0
2019-03-18 15:50:00,122.48,122.49,122.18,122.18,17158.0,122.48,122.49,122.18,122.18,17158.0
2019-03-18 15:55:00,122.18,122.45,122.16,122.4,41351.0,122.18,122.45,122.16,122.4,41351.0
2019-03-19 09:30:00,122.94,123.01,122.46,122.46,10200.0,122.94,123.01,122.46,122.46,10200.0
2019-03-19 09:35:00,122.23,122.45,121.28,121.52,16942.0,122.23,122.45,121.28,121.52,16942.0
2019-03-19 09:40:00,121.29,121.9,120.99,121.9,16458.0,121.29,121.9,120.99,121.9,16458.0
2019-03-19 09:45:00,121.83,122.24,121.81,121.97,13566.0,121.83,122.24,121.81,121.97,13566.0
2019-03-19 09:50:00,121.92,122.35,121.91,122.12,6357.0,121.92,122.35,121.91,122.12,6357.0
2019-03-19 09:55:00,122.07,122.35,122.05,122.3,1900.0,122.07,122.35,122.05,122.3,1900.0
2019-03-19 10:00:00,122.33,122.73,122.33,122.42,9899.0,122.33,122.73,122.33,122.42,9899.0
2019-03-19 10:05:00,122.51,122.78,122.45,122.78,11783.0,122.51,122.78,122.45,122.78,11783.0
2019-03-19 10:10:00,122.69,123.16,122.69,123.16,19356.0,122.69,123.16,122.69,123.16,19356.0
2019-03-19 10:15:00,123.21,123.51,123.07,123.29,12090.0,123.21,123.51,123.07,123.29,12090.0
2019-03-19 10:20:00,123.28,123.28,122.94,122.94,8612.0,123.28,123.28,122.94,122.94,8612.0
2019-03-19 10:25:00,122.92,123.07,122.67,123.04,12873.0,122.92,123.07,122.67,123.04,12873.0
2019-03-19 10:30:00,123.02,123.2,122.94,123.16,7292.0,123.02,123.2,122.94,123.16,7292.0
2019-03-19 10:35:00,123.2,123.3,123.08,123.08,7387.0,123.2,123.3,123.08,123.08,7387.0
2019-03-19 10:40:00,123.14,123.34,123.04,123.31,15509.0,123.14,123.34,123.04,123.31,15509.0
2019-03-19 10:45:00,123.31,123.4,123.26,123.33,11916.0,123.31,123.4,123.26,123.33,11916.0
2019-03-19 10:50:00,123.31,123.47,123.21,123.41,12795.0,123.31,123.47,123.21,123.41,12795.0
2019-03-19 10:55:00,123.39,123.39,123.17,123.33,11950.0,123.39,123.39,123.17,123.33,11950.0
2019-03-19 11:00:00,123.35,123.54,123.33,123.54,9867.0,123.35,123.54,123.33,123.54,9867.0
2019-03-19 11:05:00,123.52,123.52,123.29,123.31,4000.0,123.52,123.52,123.29,123.31,4000.0
2019-03-19 11:10:00,123.37,123.45,123.06,123.39,5949.0,123.37,123.45,123.06,123.39,5949.0
2019-03-19 11:15:00,123.43,123.43,123.17,123.28,6960.0,123.43,123.43,123.17,123.28,6960.0
2019-03-19 11:20:00,123.3,123.35,123.19,123.27,3704.0,123.3,123.35,123.19,123.27,3704.0
2019-03-19 11:25:00,123.3,123.45,123.21,123.41,5676.0,123.3,123.45,123.21,123.41,5676.0
2019-03-19 11:30:00,123.44,123.44,123.24,123.26,6298.0,123.44,123.44,123.24,123.26,6298.0
2019-03-19 11:35:00,123.26,123.35,123.14,123.35,7519.0,123.26,123.35,123.14,123.35,7519.0
2019-03-19 11:40:00,123.29,123.34,123.2,123.27,6710.0,123.29,123.34,123.2,123.27,6710.0
2019-03-19 11:45:00,123.21,123.48,123.14,123.38,11485.0,123.21,123.48,123.14,123.38,11485.0
2019-03-19 11:50:00,123.43,123.43,123.19,123.29,5185.0,123.43,123.43,123.19,123.29,5185.0
2019-03-19 11:55:00,123.23,123.38,123.21,123.38,7857.0,123.23,123.38,123.21,123.38,7857.0
2019-03-19 12:00:00,123.39,123.75,123.39,123.65,11208.0,123.39,123.75,123.39,123.65,11208.0
2019-03-19 12:05:00,123.71,123.86,123.69,123.72,9542.0,123.71,123.86,123.69,123.72,9542.0
2019-03-19 12:10:00,123.74,123.85,123.7,123.77,7024.0,123.74,123.85,123.7,123.77,7024.0
2019-03-19 12:15:00,123.8,124.18,123.8,124.18,22042.0,123.8,124.18,123.8,124.18,22042.0
2019-03-19 12:20:00,124.15,124.21,123.85,123.91,16329.0,124.15,124.21,123.85,123.91,16329.0
2019-03-19 12:25:00,123.88,123.88,123.74,123.83,2100.0,123.88,123.88,123.74,123.83,2100.0
2019-03-19 12:30:00,123.8,123.9,123.71,123.71,7276.0,123.8,123.9,123.71,123.71,7276.0
2019-03-19 12:35:00,123.77,123.78,123.6,123.64,8650.0,123.77,123.78,123.6,123.64,8650.0
2019-03-19 12:40:00,123.64,123.71,123.37,123.46,9871.0,123.64,123.71,123.37,123.46,9871.0
2019-03-19 12:45:00,123.47,123.58,123.0,123.02,12884.0,123.47,123.58,123.0,123.02,12884.0
2019-03-19 12:50:00,123.11,123.23,123.06,123.09,6100.0,123.11,123.23,123.06,123.09,6100.0
2019-03-19 12:55:00,123.13,123.53,123.13,123.53,8977.0,123.13,123.53,123.13,123.53,8977.0
2019-03-19 13:00:00,123.56,123.6,123.39,123.6,3200.0,123.56,123.6,123.39,123.6,3200.0
2019-03-19 13:05:00,123.66,123.7,123.53,123.58,5641.0,123.66,123.7,123.53,123.58,5641.0
2019-03-19 13:10:00,123.6,123.8,123.51,123.8,4250.0,123.6,123.8,123.51,123.8,4250.0
2019-03-19 13:15:00,123.79,123.79,123.67,123.71,3400.0,123.79,123.79,123.67,123.71,3400.0
2019-03-19 13:20:00,123.71,123.79,123.7,123.71,2500.0,123.71,123.79,123.7,123.71,2500.0
2019-03-19 13:25:00,123.71,123.81,123.66,123.79,7580.0,123.71,123.81,123.66,123.79,7580.0
2019-03-19 13:30:00,123.8,123.93,123.75,123.93,10986.0,123.8,123.93,123.75,123.93,10986.0
2019-03-19 13:35:00,123.93,124.13,123.92,124.03,27658.0,123.93,124.13,123.92,124.03,27658.0
2019-03-19 13:40:00,124.07,124.16,124.06,124.07,5393.0,124.07,124.16,124.06,124.07,5393.0
2019-03-19 13:45:00,124.07,124.16,123.98,124.09,10675.0,124.07,124.16,123.98,124.09,10675.0
2019-03-19 13:50:00,124.14,124.22,124.11,124.13,3633.0,124.14,124.22,124.11,124.13,3633.0
2019-03-19 13:55:00,124.15,124.39,124.12,124.28,10968.0,124.15,124.39,124.12,124.28,10968.0
2019-03-19 14:00:00,124.3,124.4,124.28,124.4,2550.0,124.3,124.4,124.28,124.4,2550.0
2019-03-19 14:05:00,124.4,124.5,124.37,124.45,15987.0,124.4,124.5,124.37,124.45,15987.0
2019-03-19 14:10:00,124.47,124.47,124.29,124.35,7228.0,124.47,124.47,124.29,124.35,7228.0
2019-03-19 14:15:00,124.32,124.44,124.23,124.44,3230.0,124.32,124.44,124.23,124.44,3230.0
2019-03-19 14:20:00,124.39,124.51,124.28,124.31,5075.0,124.39,124.51,124.28,124.31,5075.0
2019-03-19 14:25:00,124.33,124.52,124.31,124.42,13756.0,124.33,124.52,124.31,124.42,13756.0
2019-03-19 14:30:00,124.48,124.49,124.28,124.29,3557.0,124.48,124.49,124.28,124.29,3557.0
2019-03-19 14:35:00,124.35,124.42,124.31,124.34,2957.0,124.35,124.42,124.31,124.34,2957.0
2019-03-19 14:40:00,124.35,124.52,124.35,124.48,4073.0,124.35,124.52,124.35,124.48,4073.0
2019-03-19 14:45:00,124.51,124.51,124.34,124.41,5030.0,124.51,124.51,124.34,124.41,5030.0
2019-03-19 14:50:00,124.38,124.47,124.35,124.44,4953.0,124.38,124.47,124.35,124.44,4953.0
2019-03-19 14:55:00,124.41,124.53,124.36,124.42,10527.0,124.41,124.53,124.36,124.42,10527.0
2019-03-19 15:00:00,124.46,124.47,124.25,124.44,4006.0,124.46,124.47,124.25,124.44,4006.0
2019-03-19 15:05:00,124.47,124.51,124.38,124.39,5650.0,124.47,124.51,124.38,124.39,5650.0
2019-03-19 15:10:00,124.36,124.37,124.16,124.21,14847.0,124.36,124.37,124.16,124.21,14847.0
2019-03-19 15:15:00,124.15,124.3,124.15,124.24,2940.0,124.15,124.3,124.15,124.24,2940.0
2019-03-19 15:20:00,124.23,124.23,124.03,124.05,4441.0,124.23,124.23,124.03,124.05,4441.0
2019-03-19 15:25:00,124.09,124.26,123.98,124.18,9252.0,124.09,124.26,123.98,124.18,9252.0
2019-03-19 15:30:00,124.18,124.26,124.08,124.2,8751.0,124.18,124.26,124.08,124.2,8751.0
2019-03-19 15:35:00,124.21,124.21,123.82,123.82,11249.0,124.21,124.21,123.82,123.82,11249.0
2019-03-19 15:40:00,123.82,123.86,123.67,123.86,18236.0,123.82,123.86,123.67,123.86,18236.0
2019-03-19 15:45:00,123.86,124.13,123.83,124.12,17112.0,123.86,124.13,123.83,124.12,17112.0
2019-03-19 15:50:00,124.13,124.15,123.87,123.87,16889.0,124.13,124.15,123.87,123.87,16889.0
2019-03-19 15:55:00,123.88,124.23,123.87,124.14,47995.0,123.88,124.23,123.87,124.14,47995.0
2019-03-20 09:30:00,124.14,124.68,124.07,124.33,19245.0,124.14,124.68,124.07,124.33,19245.0
2019-03-20 09:35:00,124.3,124.37,123.82,124.1,7514.0,124.3,124.37,123.82,124.1,7514.0
2019-03-20 09:40:00,124.04,124.19,123.88,124.16,13667.0,124.04,124.19,123.88,124.16,13667.0
2019-03-20 09:45:00,124.24,124.34,124.1,124.32,2357.0,124.24,124.34,124.1,124.32,2357.0
2019-03-20 09:50:00,124.35,124.44,124.16,124.21,6472.0,124.35,124.44,124.16,124.21,6472.0
2019-03-20 09:55:00,124.33,124.46,124.14,124.14,3150.0,124.33,124.46,124.14,124.14,3150.0
2019-03-20 10:00:00,124.19,124.37,124.18,124.3,5623.0,124.19,124.37,124.18,124.3,5623.0
2019-03-20 10:05:00,124.29,124.67,124.14,124.38,6875.0,124.29,124.67,124.14,124.38,6875.0
2019-03-20 10:10:00,124.42,124.45,124.19,124.4,11993.0,124.42,124.45,124.19,124.4,11993.0
2019-03-20 10:15:00,124.36,124.36,124.02,124.21,7195.0,124.36,124.36,124.02,124.21,7195.0
2019-03-20 10:20:00,124.19,124.19,123.91,124.18,4886.0,124.19,124.19,123.91,124.18,4886.0
2019-03-20 10:25:00,124.26,124.31,124.15,124.15,3998.0,124.26,124.31,124.15,124.15,3998.0
2019-03-20 10:30:00,124.19,124.23,124.07,124.22,6039.0,124.19,124.23,124.07,124.22,6039.0
2019-03-20 10:35:00,124.23,124.35,124.19,124.28,20403.0,124.23,124.35,124.19,124.28,20403.0
2019-03-20 10:40:00,124.29,124.39,124.21,124.35,8828.0,124.29,124.39,124.21,124.35,8828.0
2019-03-20 10:45:00,124.32,124.38,124.22,124.38,4949.0,124.32,124.38,124.22,124.38,4949.0
2019-03-20 10:50:00,124.32,124.32,124.09,124.09,6711.0,124.32,124.32,124.09,124.09,6711.0
2019-03-20 10:55:00,124.14,124.17,123.65,123.65,12570.0,124.14,124.17,123.65,123.65,12570.0
2019-03-20 11:00:00,123.86,123.88,123.58,123.58,9462.0,123.86,123.88,123.58,123.58,9462.0
2019-03-20 11:05:00,123.57,123.67,123.4,123.67,7825.0,123.57,123.67,123.4,123.67,7825.0
2019-03-20 11:10:00,123.63,123.79,123.54,123.7,7074.0,123.63,123.79,123.54,123.7,7074.0
2019-03-20 11:15:00,123.72,123.91,123.68,123.91,2352.0,123.72,123.91,123.68,123.91,2352.0
2019-03-20 11:20:00,123.86,123.86,123.57,123.58,4285.0,123.86,123.86,123.57,123.58,4285.0
2019-03-20 11:25:00,123.58,123.61,123.43,123.43,8600.0,123.58,123.61,123.43,123.43,8600.0
2019-03-20 11:30:00,123.42,123.47,123.23,123.28,6690.0,123.42,123.47,123.23,123.28,6690.0
2019-03-20 11:35:00,123.31,123.44,123.3,123.34,2752.0,123.31,123.44,123.3,123.34,2752.0
2019-03-20 11:40:00,123.36,123.36,122.93,123.02,7199.0,123.36,123.36,122.93,123.02,7199.0
2019-03-20 11:45:00,123.07,123.09,122.89,122.91,2509.0,123.07,123.09,122.89,122.91,2509.0
2019-03-20 11:50:00,122.91,123.02,122.53,122.53,5802.0,122.91,123.02,122.53,122.53,5802.0
2019-03-20 11:55:00,122.56,122.58,122.17,122.34,8457.0,122.56,122.58,122.17,122.34,8457.0
2019-03-20 12:00:00,122.4,122.7,122.37,122.62,10271.0,122.4,122.7,122.37,122.62,10271.0
2019-03-20 12:05:00,122.61,122.93,122.61,122.93,3955.0,122.61,122.93,122.61,122.93,3955.0
2019-03-20 12:10:00,122.98,122.98,122.78,122.83,1450.0,122.98,122.98,122.78,122.83,1450.0
2019-03-20 12:15:00,122.84,123.0,122.81,122.83,2259.0,122.84,123.0,122.81,122.83,2259.0
2019-03-20 12:20:00,122.85,122.95,122.84,122.95,2320.0,122.85,122.95,122.84,122.95,2320.0
2019-03-20 12:25:00,123.04,123.19,122.97,123.01,3443.0,123.04,123.19,122.97,123.01,3443.0
2019-03-20 12:30:00,122.97,123.09,122.72,122.87,4760.0,122.97,123.09,122.72,122.87,4760.0
2019-03-20 12:35:00,122.8,122.91,122.62,122.9,3065.0,122.8,122.91,122.62,122.9,3065.0
2019-03-20 12:40:00,122.94,122.95,122.5,122.7,5356.0,122.94,122.95,122.5,122.7,5356.0
2019-03-20 12:45:00,122.7,123.0,122.7,122.89,2006.0,122.7,123.0,122.7,122.89,2006.0
2019-03-20 12:50:00,122.92,123.0,122.92,122.97,800.0,122.92,123.0,122.92,122.97,800.0
2019-03-20 12:55:00,123.02,123.16,123.01,123.16,2120.0,123.02,123.16,123.01,123.16,2120.0
2019-03-20 13:00:00,123.19,123.25,123.1,123.25,1400.0,123.19,123.25,123.1,123.25,1400.0
2019-03-20 13:05:00,123.28,123.34,123.27,123.31,1200.0,123.28,123.34,123.27,123.31,1200.0
2019-03-20 13:10:00,123.34,123.41,123.28,123.41,2500.0,123.34,123.41,123.28,123.41,2500.0
2019-03-20 13:15:00,123.35,123.48,123.35,123.37,3732.0,123.35,123.48,123.35,123.37,3732.0
2019-03-20 13:20:00,123.39,123.39,123.28,123.33,5736.0,123.39,123.39,123.28,123.33,5736.0
2019-03-20 13:25:00,123.48,123.49,123.37,123.37,4929.0,123.48,123.49,123.37,123.37,4929.0
2019-03-20 13:30:00,123.36,123.43,123.29,123.43,1546.0,123.36,123.43,123.29,123.43,1546.0
2019-03-20 13:35:00,123.51,123.56,123.45,123.56,1100.0,123.51,123.56,123.45,123.56,1100.0
2019-03-20 13:40:00,123.45,123.48,123.39,123.42,1600.0,123.45,123.48,123.39,123.42,1600.0
2019-03-20 13:45:00,123.48,123.5,123.36,123.5,1050.0,123.48,123.5,123.36,123.5,1050.0
2019-03-20 13:50:00,123.51,123.68,123.51,123.65,4810.0,123.51,123.68,123.51,123.65,4810.0
2019-03-20 13:55:00,123.65,123.85,123.62,123.85,1400.0,123.65,123.85,123.62,123.85,1400.0
2019-03-20 14:00:00,123.88,124.65,123.88,124.54,11925.0,123.88,124.65,123.88,124.54,11925.0
2019-03-20 14:05:00,124.45,124.8,124.45,124.55,11196.0,124.45,124.8,124.45,124.55,11196.0
2019-03-20 14:10:00,124.6,124.96,124.58,124.88,5192.0,124.6,124.96,124.58,124.88,5192.0
2019-03-20 14:15:00,124.82,124.82,124.61,124.63,2600.0,124.82,124.82,124.61,124.63,2600.0
2019-03-20 14:20:00,124.67,124.83,124.64,124.71,5459.0,124.67,124.83,124.64,124.71,5459.0
2019-03-20 14:25:00,124.79,125.19,124.79,125.18,33048.0,124.79,125.19,124.79,125.18,33048.0
2019-03-20 14:30:00,125.19,125.23,124.92,125.11,12059.0,125.19,125.23,124.92,125.11,12059.0
2019-03-20 14:35:00,125.17,125.39,125.08,125.33,11306.0,125.17,125.39,125.08,125.33,11306.0
2019-03-20 14:40:00,125.38,125.39,125.15,125.28,3291.0,125.38,125.39,125.15,125.28,3291.0
2019-03-20 14:45:00,125.27,125.35,125.08,125.22,5110.0,125.27,125.35,125.08,125.22,5110.0
2019-03-20 14:50:00,125.21,125.31,125.05,125.14,3421.0,125.21,125.31,125.05,125.14,3421.0
2019-03-20 14:55:00,125.04,125.04,124.74,124.85,5455.0,125.04,125.04,124.74,124.85,5455.0
2019-03-20 15:00:00,124.91,125.11,124.69,124.73,5133.0,124.91,125.11,124.69,124.73,5133.0
2019-03-20 15:05:00,124.64,124.7,124.4,124.66,5087.0,124.64,124.7,124.4,124.66,5087.0
2019-03-20 15:10:00,124.7,124.71,124.47,124.58,4604.0,124.7,124.71,124.47,124.58,4604.0
2019-03-20 15:15:00,124.6,124.73,124.59,124.73,14596.0,124.6,124.73,124.59,124.73,14596.0
2019-03-20 15:20:00,124.76,124.76,124.63,124.65,2600.0,124.76,124.76,124.63,124.65,2600.0
2019-03-20 15:25:00,124.63,124.66,124.55,124.61,2429.0,124.63,124.66,124.55,124.61,2429.0
2019-03-20 15:30:00,124.58,124.6,124.06,124.18,13668.0,124.58,124.6,124.06,124.18,13668.0
2019-03-20 15:35:00,124.19,124.5,124.19,124.42,6065.0,124.19,124.5,124.19,124.42,6065.0
2019-03-20 15:40:00,124.44,124.85,124.42,124.8,9437.0,124.44,124.85,124.42,124.8,9437.0
2019-03-20 15:45:00,124.82,124.98,124.77,124.9,13907.0,124.82,124.98,124.77,124.9,13907.0
2019-03-20 15:50:00,124.87,124.88,124.53,124.56,19635.0,124.87,124.88,124.53,124.56,19635.0
2019-03-20 15:55:00,124.53,124.76,124.4,124.55,40844.0,124.53,124.76,124.4,124.55,40844.0
2019-03-21 09:30:00,123.99,125.02,123.95,124.92,13832.0,123.99,125.02,123.95,124.92,13832.0
2019-03-21 09:35:00,124.86,125.83,124.85,125.59,13884.0,124.86,125.83,124.85,125.59,13884.0
2019-03-21 09:40:00,125.71,125.97,125.29,125.56,16882.0,125.71,125.97,125.29,125.56,16882.0
2019-03-21 09:45:00,125.56,126.39,125.43,126.3,31963.0,125.56,126.39,125.43,126.3,31963.0
2019-03-21 09:50:00,126.4,126.94,126.18,126.85,14154.0,126.4,126.94,126.18,126.85,14154.0
2019-03-21 09:55:00,126.74,127.09,126.4,126.4,26095.0,126.74,127.09,126.4,126.4,26095.0
2019-03-21 10:00:00,126.39,126.63,126.32,126.58,7716.0,126.39,126.63,126.32,126.58,7716.0
2019-03-21 10:05:00,126.6,126.74,126.31,126.38,19057.0,126.6,126.74,126.31,126.38,19057.0
2019-03-21 10:10:00,126.38,126.62,126.36,126.57,12587.0,126.38,126.62,126.36,126.57,12587.0
2019-03-21 10:15:00,126.57,126.6,126.27,126.41,6854.0,126.57,126.6,126.27,126.41,6854.0
2019-03-21 10:20:00,126.37,126.57,126.2,126.55,5065.0,126.37,126.57,126.2,126.55,5065.0
2019-03-21 10:25:00,126.52,126.66,126.42,126.65,5763.0,126.52,126.66,126.42,126.65,5763.0
2019-03-21 10:30:00,126.74,126.8,126.46,126.71,7000.0,126.74,126.8,126.46,126.71,7000.0
2019-03-21 10:35:00,126.65,126.84,126.46,126.84,5682.0,126.65,126.84,126.46,126.84,5682.0
2019-03-21 10:40:00,126.87,126.92,126.59,126.92,2454.0,126.87,126.92,126.59,126.92,2454.0
2019-03-21 10:45:00,126.85,126.98,126.65,126.89,8907.0,126.85,126.98,126.65,126.89,8907.0
2019-03-21 10:50:00,126.83,127.07,126.76,127.0,9906.0,126.83,127.07,126.76,127.0,9906.0
2019-03-21 10:55:00,127.1,127.1,126.83,126.88,7840.0,127.1,127.1,126.83,126.88,7840.0
2019-03-21 11:00:00,126.94,127.5,126.93,127.45,10785.0,126.94,127.5,126.93,127.45,10785.0
2019-03-21 11:05:00,127.52,127.52,127.05,127.13,9135.0,127.52,127.52,127.05,127.13,9135.0
2019-03-21 11:10:00,127.18,127.34,126.98,127.27,6688.0,127.18,127.34,126.98,127.27,6688.0
2019-03-21 11:15:00,127.19,127.28,127.04,127.1,3757.0,127.19,127.28,127.04,127.1,3757.0
2019-03-21 11:20:00,127.16,127.48,127.16,127.31,4483.0,127.16,127.48,127.16,127.31,4483.0
2019-03-21 11:25:00,127.38,127.5,127.06,127.27,7291.0,127.38,127.5,127.06,127.27,7291.0
2019-03-21 11:30:00,127.16,127.4,127.16,127.29,2985.0,127.16,127.4,127.16,127.29,2985.0
2019-03-21 11:35:00,127.27,127.33,127.15,127.27,8611.0,127.27,127.33,127.15,127.27,8611.0
2019-03-21 11:40:00,127.28,127.55,127.28,127.4,6667.0,127.28,127.55,127.28,127.4,6667.0
2019-03-21 11:45:00,127.39,127.69,127.36,127.42,6781.0,127.39,127.69,127.36,127.42,6781.0
2019-03-21 11:50:00,127.52,127.68,127.46,127.56,4430.0,127.52,127.68,127.46,127.56,4430.0
2019-03-21 11:55:00,127.63,127.8,127.56,127.71,4437.0,127.63,127.8,127.56,127.71,4437.0
2019-03-21 12:00:00,127.75,127.75,127.53,127.66,5130.0,127.75,127.75,127.53,127.66,5130.0
2019-03-21 12:05:00,127.7,127.74,127.61,127.66,3098.0,127.7,127.74,127.61,127.66,3098.0
2019-03-21 12:10:00,127.67,127.84,127.64,127.79,2330.0,127.67,127.84,127.64,127.79,2330.0
2019-03-21 12:15:00,127.8,127.8,127.65,127.7,5300.0,127.8,127.8,127.65,127.7,5300.0
2019-03-21 12:20:00,127.74,127.8,127.6,127.6,4940.0,127.74,127.8,127.6,127.6,4940.0
2019-03-21 12:25:00,127.6,127.6,127.24,127.27,8675.0,127.6,127.6,127.24,127.27,8675.0
2019-03-21 12:30:00,127.28,127.5,127.15,127.34,5400.0,127.28,127.5,127.15,127.34,5400.0
2019-03-21 12:35:00,127.38,127.44,127.25,127.37,3250.0,127.38,127.44,127.25,127.37,3250.0
2019-03-21 12:40:00,127.37,127.45,127.36,127.4,2136.0,127.37,127.45,127.36,127.4,2136.0
2019-03-21 12:45:00,127.49,127.49,127.28,127.46,7278.0,127.49,127.49,127.28,127.46,7278.0
2019-03-21 12:50:00,127.51,127.57,127.27,127.35,3900.0,127.51,127.57,127.27,127.35,3900.0
2019-03-21 12:55:00,127.38,127.42,127.31,127.37,3818.0,127.38,127.42,127.31,127.37,3818.0
2019-03-21 13:00:00,127.44,127.63,127.42,127.63,2932.0,127.44,127.63,127.42,127.63,2932.0
2019-03-21 13:05:00,127.67,127.81,127.63,127.8,6723.0,127.67,127.81,127.63,127.8,6723.0
2019-03-21 13:10:00,127.79,128.03,127.74,127.99,14255.0,127.79,128.03,127.74,127.99,14255.0
2019-03-21 13:15:00,128.0,128.06,127.91,128.02,11953.0,128.0,128.06,127.91,128.02,11953.0
2019-03-21 13:20:00,128.0,128.06,127.97,128.0,6674.0,128.0,128.06,127.97,128.0,6674.0
2019-03-21 13:25:00,128.05,128.26,128.05,128.21,6087.0,128.05,128.26,128.05,128.21,6087.0
2019-03-21 13:30:00,128.21,128.21,128.07,128.07,4251.0,128.21,128.21,128.07,128.07,4251.0
2019-03-21 13:35:00,128.0,128.07,127.84,127.87,12613.0,128.0,128.07,127.84,127.87,12613.0
2019-03-21 13:40:00,127.9,128.01,127.82,127.83,6283.0,127.9,128.01,127.82,127.83,6283.0
2019-03-21 13:45:00,127.82,127.92,127.73,127.91,18713.0,127.82,127.92,127.73,127.91,18713.0
2019-03-21 13:50:00,127.96,128.05,127.94,127.99,4227.0,127.96,128.05,127.94,127.99,4227.0
2019-03-21 13:55:00,128.04,128.04,127.84,127.91,3954.0,128.04,128.04,127.84,127.91,3954.0
2019-03-21 14:00:00,127.93,127.99,127.8,127.9,5300.0,127.93,127.99,127.8,127.9,5300.0
2019-03-21 14:05:00,127.86,128.12,127.85,128.07,9853.0,127.86,128.12,127.85,128.07,9853.0
2019-03-21 14:10:00,128.07,128.15,128.01,128.14,6443.0,128.07,128.15,128.01,128.14,6443.0
2019-03-21 14:15:00,128.1,128.2,128.0,128.2,4892.0,128.1,128.2,128.0,128.2,4892.0
2019-03-21 14:20:00,128.23,128.38,128.23,128.32,5267.0,128.23,128.38,128.23,128.32,5267.0
2019-03-21 14:25:00,128.32,128.32,128.17,128.22,5140.0,128.32,128.32,128.17,128.22,5140.0
2019-03-21 14:30:00,128.23,128.25,128.16,128.19,4117.0,128.23,128.25,128.16,128.19,4117.0
2019-03-21 14:35:00,128.19,128.36,128.14,128.36,6231.0,128.19,128.36,128.14,128.36,6231.0
2019-03-21 14:40:00,128.34,128.57,128.31,128.56,6980.0,128.34,128.57,128.31,128.56,6980.0
2019-03-21 14:45:00,128.58,128.7,128.55,128.7,4964.0,128.58,128.7,128.55,128.7,4964.0
2019-03-21 14:50:00,128.64,128.74,128.62,128.72,8491.0,128.64,128.74,128.62,128.72,8491.0
2019-03-21 14:55:00,128.7,128.7,128.54,128.55,5760.0,128.7,128.7,128.54,128.55,5760.0
2019-03-21 15:00:00,128.56,128.63,128.41,128.59,13522.0,128.56,128.63,128.41,128.59,13522.0
2019-03-21 15:05:00,128.59,128.82,128.58,128.64,11167.0,128.59,128.82,128.58,128.64,11167.0
2019-03-21 15:10:00,128.64,128.64,128.24,128.31,7771.0,128.64,128.64,128.24,128.31,7771.0
2019-03-21 15:15:00,128.25,128.32,128.14,128.32,6917.0,128.25,128.32,128.14,128.32,6917.0
2019-03-21 15:20:00,128.31,128.4,128.29,128.4,4578.0,128.31,128.4,128.29,128.4,4578.0
2019-03-21 15:25:00,128.39,128.39,128.23,128.3,14441.0,128.39,128.39,128.23,128.3,14441.0
2019-03-21 15:30:00,128.34,128.49,128.32,128.41,7519.0,128.34,128.49,128.32,128.41,7519.0
2019-03-21 15:35:00,128.44,128.59,128.4,128.53,13263.0,128.44,128.59,128.4,128.53,13263.0
2019-03-21 15:40:00,128.52,128.77,128.5,128.68,12174.0,128.52,128.77,128.5,128.68,12174.0
2019-03-21 15:45:00,128.68,128.72,128.53,128.53,28373.0,128.68,128.72,128.53,128.53,28373.0
2019-03-21 15:50:00,128.53,128.58,128.46,128.5,22007.0,128.53,128.58,128.46,128.5,22007.0
2019-03-21 15:55:00,128.51,128.66,128.42,128.56,50800.0,128.51,128.66,128.42,128.56,50800.0
2019-03-22 09:30:00,127.53,127.79,127.27,127.56,24923.0,127.53,127.79,127.27,127.56,24923.0
2019-03-22 09:35:00,127.82,127.86,127.18,127.49,12224.0,127.82,127.86,127.18,127.49,12224.0
2019-03-22 09:40:00,127.61,127.63,127.16,127.29,11088.0,127.61,127.63,127.16,127.29,11088.0
2019-03-22 09:45:00,127.19,127.26,126.22,126.32,23023.0,127.19,127.26,126.22,126.32,23023.0
2019-03-22 09:50:00,126.42,126.76,125.59,125.75,14682.0,126.42,126.76,125.59,125.75,14682.0
2019-03-22 09:55:00,125.86,126.1,125.71,125.93,24111.0,125.86,126.1,125.71,125.93,24111.0
2019-03-22 10:00:00,126.09,126.65,125.93,126.46,18385.0,126.09,126.65,125.93,126.46,18385.0
2019-03-22 10:05:00,126.38,127.06,126.37,127.03,10185.0,126.38,127.06,126.37,127.03,10185.0
2019-03-22 10:10:00,127.0,127.0,126.53,126.73,10602.0,127.0,127.0,126.53,126.73,10602.0
2019-03-22 10:15:00,126.73,127.34,126.73,127.2,13917.0,126.73,127.34,126.73,127.2,13917.0
2019-03-22 10:20:00,127.26,127.28,126.74,126.85,23428.0,127.26,127.28,126.74,126.85,23428.0
2019-03-22 10:25:00,126.82,126.88,126.33,126.33,14430.0,126.82,126.88,126.33,126.33,14430.0
2019-03-22 10:30:00,126.53,126.59,126.2,126.37,13141.0,126.53,126.59,126.2,126.37,13141.0
2019-03-22 10:35:00,126.34,126.4,126.2,126.3,8365.0,126.34,126.4,126.2,126.3,8365.0
2019-03-22 10:40:00,126.23,126.36,126.01,126.22,5295.0,126.23,126.36,126.01,126.22,5295.0
2019-03-22 10:45:00,126.29,126.33,125.95,126.0,6697.0,126.29,126.33,125.95,126.0,6697.0
2019-03-22 10:50:00,126.0,126.0,125.56,125.87,11653.0,126.0,126.0,125.56,125.87,11653.0
2019-03-22 10:55:00,125.87,126.23,125.73,125.73,4650.0,125.87,126.23,125.73,125.73,4650.0
2019-03-22 11:00:00,125.75,125.83,125.61,125.68,2700.0,125.75,125.83,125.61,125.68,2700.0
2019-03-22 11:05:00,125.68,125.68,125.14,125.14,64374.0,125.68,125.68,125.14,125.14,64374.0
2019-03-22 11:10:00,125.26,125.26,124.73,125.08,19483.0,125.26,125.26,124.73,125.08,19483.0
2019-03-22 11:15:00,125.05,125.05,124.19,124.25,30431.0,125.05,125.05,124.19,124.25,30431.0
2019-03-22 11:20:00,124.28,124.36,123.92,124.18,16451.0,124.28,124.36,123.92,124.18,16451.0
2019-03-22 11:25:00,124.17,124.47,123.83,123.89,16300.0,124.17,124.47,123.83,123.89,16300.0
2019-03-22 11:30:00,123.82,124.07,123.66,123.67,18526.0,123.82,124.07,123.66,123.67,18526.0
2019-03-22 11:35:00,123.62,123.97,123.62,123.75,8531.0,123.62,123.97,123.62,123.75,8531.0
2019-03-22 11:40:00,123.76,123.81,123.06,123.09,25262.0,123.76,123.81,123.06,123.09,25262.0
2019-03-22 11:45:00,123.01,123.63,122.91,123.44,24941.0,123.01,123.63,122.91,123.44,24941.0
2019-03-22 11:50:00,123.43,123.6,123.01,123.01,13682.0,123.43,123.6,123.01,123.01,13682.0
2019-03-22 11:55:00,123.1,123.14,122.55,122.73,16978.0,123.1,123.14,122.55,122.73,16978.0
2019-03-22 12:00:00,122.73,123.38,122.67,123.17,15685.0,122.73,123.38,122.67,123.17,15685.0
2019-03-22 12:05:00,123.17,123.17,122.63,122.77,14626.0,123.17,123.17,122.63,122.77,14626.0
2019-03-22 12:10:00,122.64,122.73,122.26,122.51,13205.0,122.64,122.73,122.26,122.51,13205.0
2019-03-22 12:15:00,122.46,122.91,122.45,122.71,9315.0,122.46,122.91,122.45,122.71,9315.0
2019-03-22 12:20:00,122.7,123.49,122.69,123.16,23435.0,122.7,123.49,122.69,123.16,23435.0
2019-03-22 12:25:00,123.11,123.11,122.81,122.97,7345.0,123.11,123.11,122.81,122.97,7345.0
2019-03-22 12:30:00,122.93,123.17,122.73,123.0,14501.0,122.93,123.17,122.73,123.0,14501.0
2019-03-22 12:35:00,123.0,123.13,122.86,122.98,9450.0,123.0,123.13,122.86,122.98,9450.0
2019-03-22 12:40:00,123.06,123.08,122.66,122.79,9345.0,123.06,123.08,122.66,122.79,9345.0
2019-03-22 12:45:00,122.75,123.09,122.72,122.87,6721.0,122.75,123.09,122.72,122.87,6721.0
2019-03-22 12:50:00,122.87,123.16,122.87,123.07,9899.0,122.87,123.16,122.87,123.07,9899.0
2019-03-22 12:55:00,123.07,123.21,123.0,123.2,7971.0,123.07,123.21,123.0,123.2,7971.0
2019-03-22 13:00:00,123.23,123.78,123.2,123.75,6534.0,123.23,123.78,123.2,123.75,6534.0
2019-03-22 13:05:00,123.76,123.9,123.64,123.81,3925.0,123.76,123.9,123.64,123.81,3925.0
2019-03-22 13:10:00,123.88,123.89,123.55,123.75,8304.0,123.88,123.89,123.55,123.75,8304.0
2019-03-22 13:15:00,123.83,123.88,123.63,123.76,10803.0,123.83,123.88,123.63,123.76,10803.0
2019-03-22 13:20:00,123.77,123.81,123.38,123.63,9575.0,123.77,123.81,123.38,123.63,9575.0
2019-03-22 13:25:00,123.62,123.62,123.4,123.55,6747.0,123.62,123.62,123.4,123.55,6747.0
2019-03-22 13:30:00,123.59,123.85,123.5,123.51,1900.0,123.59,123.85,123.5,123.51,1900.0
2019-03-22 13:35:00,123.49,123.57,123.37,123.46,5222.0,123.49,123.57,123.37,123.46,5222.0
2019-03-22 13:40:00,123.46,123.58,123.34,123.57,2900.0,123.46,123.58,123.34,123.57,2900.0
2019-03-22 13:45:00,123.63,123.63,123.4,123.4,2668.0,123.63,123.63,123.4,123.4,2668.0
2019-03-22 13:50:00,123.36,123.46,123.02,123.06,5730.0,123.36,123.46,123.02,123.06,5730.0
2019-03-22 13:55:00,123.14,123.23,123.1,123.23,6070.0,123.14,123.23,123.1,123.23,6070.0
2019-03-22 14:00:00,123.23,123.54,123.23,123.5,4961.0,123.23,123.54,123.23,123.5,4961.0
2019-03-22 14:05:00,123.46,123.46,123.32,123.43,4600.0,123.46,123.46,123.32,123.43,4600.0
2019-03-22 14:10:00,123.46,123.69,123.46,123.6,4950.0,123.46,123.69,123.46,123.6,4950.0
2019-03-22 14:15:00,123.7,123.95,123.68,123.84,8234.0,123.7,123.95,123.68,123.84,8234.0
2019-03-22 14:20:00,123.84,124.11,123.84,123.96,9979.0,123.84,124.11,123.84,123.96,9979.0
2019-03-22 14:25:00,123.96,124.11,123.86,124.1,8891.0,123.96,124.11,123.86,124.1,8891.0
2019-03-22 14:30:00,124.09,124.15,123.82,123.89,21523.0,124.09,124.15,123.82,123.89,21523.0
2019-03-22 14:35:00,123.91,124.24,123.85,124.2,14610.0,123.91,124.24,123.85,124.2,14610.0
2019-03-22 14:40:00,124.29,124.44,124.27,124.32,8610.0,124.29,124.44,124.27,124.32,8610.0
2019-03-22 14:45:00,124.38,124.7,124.34,124.57,3225.0,124.38,124.7,124.34,124.57,3225.0
2019-03-22 14:50:00,124.52,124.82,124.48,124.52,24656.0,124.52,124.82,124.48,124.52,24656.0
2019-03-22 14:55:00,124.56,124.91,124.56,124.85,20361.0,124.56,124.91,124.56,124.85,20361.0
2019-03-22 15:00:00,124.83,125.0,124.74,124.77,42070.0,124.83,125.0,124.74,124.77,42070.0
2019-03-22 15:05:00,124.77,124.86,124.63,124.71,18685.0,124.77,124.86,124.63,124.71,18685.0
2019-03-22 15:10:00,124.71,124.71,124.22,124.31,12372.0,124.71,124.71,124.22,124.31,12372.0
2019-03-22 15:15:00,124.31,124.33,124.04,124.16,14885.0,124.31,124.33,124.04,124.16,14885.0
2019-03-22 15:20:00,124.09,124.16,123.89,124.01,17605.0,124.09,124.16,123.89,124.01,17605.0
2019-03-22 15:25:00,124.0,124.01,123.73,123.74,6900.0,124.0,124.01,123.73,123.74,6900.0
2019-03-22 15:30:00,123.71,123.76,123.47,123.47,14378.0,123.71,123.76,123.47,123.47,14378.0
2019-03-22 15:35:00,123.45,123.6,123.39,123.48,21766.0,123.45,123.6,123.39,123.48,21766.0
2019-03-22 15:40:00,123.51,123.55,123.14,123.19,28303.0,123.51,123.55,123.14,123.19,28303.0
2019-03-22 15:45:00,123.21,123.63,123.2,123.63,26727.0,123.21,123.63,123.2,123.63,26727.0
2019-03-22 15:50:00,123.61,123.61,123.33,123.48,17713.0,123.61,123.61,123.33,123.48,17713.0
2019-03-22 15:55:00,123.48,123.48,123.0,123.11,51366.0,123.48,123.48,123.0,123.11,51366.0
2019-03-25 09:30:00,122.72,123.06,121.58,122.2,37768.0,122.72,123.06,121.58,122.2,37768.0
2019-03-25 09:35:00,122.47,123.66,122.24,123.53,8258.0,122.47,123.66,122.24,123.53,8258.0
2019-03-25 09:40:00,123.59,124.11,123.08,123.2,10185.0,123.59,124.11,123.08,123.2,10185.0
2019-03-25 09:45:00,123.09,123.1,122.13,122.25,5800.0,123.09,123.1,122.13,122.25,5800.0
2019-03-25 09:50:00,122.39,122.93,122.17,122.61,7395.0,122.39,122.93,122.17,122.61,7395.0
2019-03-25 09:55:00,122.42,123.06,122.37,123.0,4100.0,122.42,123.06,122.37,123.0,4100.0
2019-03-25 10:00:00,123.0,123.09,122.57,122.58,6999.0,123.0,123.09,122.57,122.58,6999.0
2019-03-25 10:05:00,122.61,122.84,122.36,122.37,5045.0,122.61,122.84,122.36,122.37,5045.0
2019-03-25 10:10:00,122.3,122.69,122.17,122.18,5034.0,122.3,122.69,122.17,122.18,5034.0
2019-03-25 10:15:00,122.27,122.54,122.21,122.43,7680.0,122.27,122.54,122.21,122.43,7680.0
2019-03-25 10:20:00,122.33,122.36,121.85,122.09,9310.0,122.33,122.36,121.85,122.09,9310.0
2019-03-25 10:25:00,122.14,122.6,122.14,122.47,9227.0,122.14,122.6,122.14,122.47,9227.0
2019-03-25 10:30:00,122.47,122.97,122.36,122.88,10063.0,122.47,122.97,122.36,122.88,10063.0
2019-03-25 10:35:00,122.54,122.54,122.06,122.26,7130.0,122.54,122.54,122.06,122.26,7130.0
2019-03-25 10:40:00,122.1,122.63,122.0,122.52,8183.0,122.1,122.63,122.0,122.52,8183.0
2019-03-25 10:45:00,122.46,122.9,122.34,122.9,7997.0,122.46,122.9,122.34,122.9,7997.0
2019-03-25 10:50:00,122.91,123.07,122.81,122.81,8656.0,122.91,123.07,122.81,122.81,8656.0
2019-03-25 10:55:00,122.97,123.2,122.76,122.78,8907.0,122.97,123.2,122.76,122.78,8907.0
2019-03-25 11:00:00,122.8,122.8,122.48,122.74,9631.0,122.8,122.8,122.48,122.74,9631.0
2019-03-25 11:05:00,122.75,123.03,122.7,122.7,7795.0,122.75,123.03,122.7,122.7,7795.0
2019-03-25 11:10:00,122.73,122.73,122.11,122.37,14105.0,122.73,122.73,122.11,122.37,14105.0
2019-03-25 11:15:00,122.4,122.49,122.22,122.49,9966.0,122.4,122.49,122.22,122.49,9966.0
2019-03-25 11:20:00,122.53,122.67,122.42,122.62,11719.0,122.53,122.67,122.42,122.62,11719.0
2019-03-25 11:25:00,122.7,123.36,122.69,123.36,7330.0,122.7,123.36,122.69,123.36,7330.0
2019-03-25 11:30:00,123.25,123.27,122.78,122.85,6636.0,123.25,123.27,122.78,122.85,6636.0
2019-03-25 11:35:00,122.88,123.19,122.75,123.19,3858.0,122.88,123.19,122.75,123.19,3858.0
2019-03-25 11:40:00,123.19,123.19,122.55,122.59,6830.0,123.19,123.19,122.55,122.59,6830.0
2019-03-25 11:45:00,122.55,122.65,122.07,122.13,9894.0,122.55,122.65,122.07,122.13,9894.0
2019-03-25 11:50:00,122.14,122.62,122.14,122.58,3564.0,122.14,122.62,122.14,122.58,3564.0
2019-03-25 11:55:00,122.5,122.62,122.3,122.41,3904.0,122.5,122.62,122.3,122.41,3904.0
2019-03-25 12:00:00,122.36,122.43,122.07,122.42,4712.0,122.36,122.43,122.07,122.42,4712.0
2019-03-25 12:05:00,122.46,122.68,122.43,122.66,4262.0,122.46,122.68,122.43,122.66,4262.0
2019-03-25 12:10:00,122.57,122.67,122.45,122.67,5308.0,122.57,122.67,122.45,122.67,5308.0
2019-03-25 12:15:00,122.66,122.88,122.64,122.64,13755.0,122.66,122.88,122.64,122.64,13755.0
2019-03-25 12:20:00,122.74,122.96,122.62,122.85,4878.0,122.74,122.96,122.62,122.85,4878.0
2019-03-25 12:25:00,122.89,123.11,122.84,122.88,8072.0,122.89,123.11,122.84,122.88,8072.0
2019-03-25 12:30:00,122.83,122.87,122.33,122.43,7957.0,122.83,122.87,122.33,122.43,7957.0
2019-03-25 12:35:00,122.44,122.47,122.25,122.37,7431.0,122.44,122.47,122.25,122.37,7431.0
2019-03-25 12:40:00,122.38,122.52,122.3,122.52,3700.0,122.38,122.52,122.3,122.52,3700.0
2019-03-25 12:45:00,122.47,122.54,122.4,122.45,5098.0,122.47,122.54,122.4,122.45,5098.0
2019-03-25 12:50:00,122.51,122.61,122.44,122.57,3821.0,122.51,122.61,122.44,122.57,3821.0
2019-03-25 12:55:00,122.65,122.78,122.62,122.78,3600.0,122.65,122.78,122.62,122.78,3600.0
2019-03-25 13:00:00,122.83,122.91,122.63,122.63,5564.0,122.83,122.91,122.63,122.63,5564.0
2019-03-25 13:05:00,122.62,122.9,122.55,122.8,6007.0,122.62,122.9,122.55,122.8,6007.0
2019-03-25 13:10:00,122.79,123.05,122.7,123.0,5686.0,122.79,123.05,122.7,123.0,5686.0
2019-03-25 13:15:00,122.98,122.98,122.65,122.71,4812.0,122.98,122.98,122.65,122.71,4812.0
2019-03-25 13:20:00,122.8,122.8,122.58,122.58,5896.0,122.8,122.8,122.58,122.58,5896.0
2019-03-25 13:25:00,122.64,122.7,122.4,122.7,14161.0,122.64,122.7,122.4,122.7,14161.0
2019-03-25 13:30:00,122.59,122.7,122.45,122.61,5642.0,122.59,122.7,122.45,122.61,5642.0
2019-03-25 13:35:00,122.74,123.0,122.7,122.91,6969.0,122.74,123.0,122.7,122.91,6969.0
2019-03-25 13:40:00,122.88,122.91,122.64,122.65,2100.0,122.88,122.91,122.64,122.65,2100.0
2019-03-25 13:45:00,122.52,122.62,122.08,122.28,14864.0,122.52,122.62,122.08,122.28,14864.0
2019-03-25 13:50:00,122.37,122.51,122.23,122.23,5498.0,122.37,122.51,122.23,122.23,5498.0
2019-03-25 13:55:00,122.29,122.42,122.28,122.39,4840.0,122.29,122.42,122.28,122.39,4840.0
2019-03-25 14:00:00,122.38,122.71,122.38,122.69,15341.0,122.38,122.71,122.38,122.69,15341.0
2019-03-25 14:05:00,122.66,122.67,122.25,122.28,19887.0,122.66,122.67,122.25,122.28,19887.0
2019-03-25 14:10:00,122.27,122.64,122.2,122.64,8743.0,122.27,122.64,122.2,122.64,8743.0
2019-03-25 14:15:00,122.66,122.75,122.4,122.44,8442.0,122.66,122.75,122.4,122.44,8442.0
2019-03-25 14:20:00,122.45,122.53,122.36,122.36,8591.0,122.45,122.53,122.36,122.36,8591.0
2019-03-25 14:25:00,122.39,122.77,122.39,122.74,4888.0,122.39,122.77,122.39,122.74,4888.0
2019-03-25 14:30:00,122.76,122.87,122.65,122.76,5932.0,122.76,122.87,122.65,122.76,5932.0
2019-03-25 14:35:00,122.78,122.87,122.73,122.8,3209.0,122.78,122.87,122.73,122.8,3209.0
2019-03-25 14:40:00,122.81,123.15,122.81,123.14,8010.0,122.81,123.15,122.81,123.14,8010.0
2019-03-25 14:45:00,123.07,123.2,122.98,123.1,6779.0,123.07,123.2,122.98,123.1,6779.0
2019-03-25 14:50:00,123.08,123.14,122.97,123.05,6625.0,123.08,123.14,122.97,123.05,6625.0
2019-03-25 14:55:00,123.08,123.1,122.88,123.03,5147.0,123.08,123.1,122.88,123.03,5147.0
2019-03-25 15:00:00,123.02,123.2,122.97,123.03,13783.0,123.02,123.2,122.97,123.03,13783.0
2019-03-25 15:05:00,123.03,123.19,123.0,123.12,12868.0,123.03,123.19,123.0,123.12,12868.0
2019-03-25 15:10:00,123.12,123.5,123.12,123.5,18866.0,123.12,123.5,123.12,123.5,18866.0
2019-03-25 15:15:00,123.45,123.79,123.29,123.32,14912.0,123.45,123.79,123.29,123.32,14912.0
2019-03-25 15:20:00,123.29,123.74,123.22,123.67,10300.0,123.29,123.74,123.22,123.67,10300.0
2019-03-25 15:25:00,123.68,123.89,123.57,123.65,13047.0,123.68,123.89,123.57,123.65,13047.0
2019-03-25 15:30:00,123.66,123.99,123.43,123.43,12054.0,123.66,123.99,123.43,123.43,12054.0
2019-03-25 15:35:00,123.43,123.55,123.2,123.5,21368.0,123.43,123.55,123.2,123.5,21368.0
2019-03-25 15:40:00,123.5,123.75,123.31,123.74,18634.0,123.5,123.75,123.31,123.74,18634.0
2019-03-25 15:45:00,123.71,123.75,123.29,123.43,24445.0,123.71,123.75,123.29,123.43,24445.0
2019-03-25 15:50:00,123.41,123.51,123.31,123.4,32842.0,123.41,123.51,123.31,123.4,32842.0
2019-03-25 15:55:00,123.4,123.67,123.24,123.47,59981.0,123.4,123.67,123.24,123.47,59981.0
2019-03-26 09:30:00,125.14,125.49,124.34,124.46,24683.0,125.14,125.49,124.34,124.46,24683.0
2019-03-26 09:35:00,124.58,125.0,124.4,124.73,20526.0,124.58,125.0,124.4,124.73,20526.0
2019-03-26 09:40:00,124.83,124.96,124.35,124.67,17480.0,124.83,124.96,124.35,124.67,17480.0
2019-03-26 09:45:00,124.81,124.81,124.46,124.71,4514.0,124.81,124.81,124.46,124.71,4514.0
2019-03-26 09:50:00,124.8,125.5,124.77,125.28,7256.0,124.8,125.5,124.77,125.28,7256.0
2019-03-26 09:55:00,125.24,125.68,125.24,125.56,8165.0,125.24,125.68,125.24,125.56,8165.0
2019-03-26 10:00:00,125.46,125.89,125.3,125.45,12327.0,125.46,125.89,125.3,125.45,12327.0
2019-03-26 10:05:00,125.38,125.38,124.94,124.96,10614.0,125.38,125.38,124.94,124.96,10614.0
2019-03-26 10:10:00,124.81,124.94,124.7,124.7,5696.0,124.81,124.94,124.7,124.7,5696.0
2019-03-26 10:15:00,124.65,124.65,124.29,124.38,6677.0,124.65,124.65,124.29,124.38,6677.0
2019-03-26 10:20:00,124.43,124.55,124.22,124.4,8466.0,124.43,124.55,124.22,124.4,8466.0
2019-03-26 10:25:00,124.44,124.73,124.36,124.49,3841.0,124.44,124.73,124.36,124.49,3841.0
2019-03-26 10:30:00,124.47,124.5,124.09,124.09,11298.0,124.47,124.5,124.09,124.09,11298.0
2019-03-26 10:35:00,124.14,124.35,123.94,124.22,10256.0,124.14,124.35,123.94,124.22,10256.0
2019-03-26 10:40:00,124.29,124.56,124.28,124.34,2700.0,124.29,124.56,124.28,124.34,2700.0
2019-03-26 10:45:00,124.41,124.94,124.41,124.94,5270.0,124.41,124.94,124.41,124.94,5270.0
2019-03-26 10:50:00,124.88,125.01,124.79,125.01,5483.0,124.88,125.01,124.79,125.01,5483.0
2019-03-26 10:55:00,125.1,125.17,125.03,125.06,6228.0,125.1,125.17,125.03,125.06,6228.0
2019-03-26 11:00:00,125.09,125.17,124.89,125.04,6803.0,125.09,125.17,124.89,125.04,6803.0
2019-03-26 11:05:00,125.02,125.12,124.95,124.98,1814.0,125.02,125.12,124.95,124.98,1814.0
2019-03-26 11:10:00,125.22,125.24,124.97,125.11,1704.0,125.22,125.24,124.97,125.11,1704.0
2019-03-26 11:15:00,125.15,125.34,124.9,124.92,4284.0,125.15,125.34,124.9,124.92,4284.0
2019-03-26 11:20:00,125.0,125.16,124.88,124.88,900.0,125.0,125.16,124.88,124.88,900.0
2019-03-26 11:25:00,125.01,125.13,124.83,125.07,2700.0,125.01,125.13,124.83,125.07,2700.0
2019-03-26 11:30:00,125.13,125.22,125.02,125.09,4105.0,125.13,125.22,125.02,125.09,4105.0
2019-03-26 11:35:00,125.06,125.12,124.86,125.09,1935.0,125.06,125.12,124.86,125.09,1935.0
2019-03-26 11:40:00,125.21,125.21,124.89,124.94,2439.0,125.21,125.21,124.89,124.94,2439.0
2019-03-26 11:45:00,124.87,124.88,124.37,124.51,7737.0,124.87,124.88,124.37,124.51,7737.0
2019-03-26 11:50:00,124.6,124.6,124.16,124.31,3092.0,124.6,124.6,124.16,124.31,3092.0
2019-03-26 11:55:00,124.25,124.6,124.25,124.52,6428.0,124.25,124.6,124.25,124.52,6428.0
2019-03-26 12:00:00,124.57,125.04,124.55,124.92,11216.0,124.57,125.04,124.55,124.92,11216.0
2019-03-26 12:05:00,124.92,124.99,124.79,124.85,6400.0,124.92,124.99,124.79,124.85,6400.0
2019-03-26 12:10:00,124.9,125.05,124.84,125.05,2750.0,124.9,125.05,124.84,125.05,2750.0
2019-03-26 12:15:00,125.04,125.38,125.03,125.25,5000.0,125.04,125.38,125.03,125.25,5000.0
2019-03-26 12:20:00,125.3,125.3,124.72,124.73,7081.0,125.3,125.3,124.72,124.73,7081.0
2019-03-26 12:25:00,124.79,124.98,124.66,124.98,5955.0,124.79,124.98,124.66,124.98,5955.0
2019-03-26 12:30:00,124.94,124.96,124.7,124.7,4300.0,124.94,124.96,124.7,124.7,4300.0
2019-03-26 12:35:00,124.68,124.81,124.65,124.7,13895.0,124.68,124.81,124.65,124.7,13895.0
2019-03-26 12:40:00,124.74,124.78,124.45,124.48,24478.0,124.74,124.78,124.45,124.48,24478.0
2019-03-26 12:45:00,124.53,124.61,124.26,124.28,22527.0,124.53,124.61,124.26,124.28,22527.0
2019-03-26 12:50:00,124.33,124.79,124.27,124.75,29555.0,124.33,124.79,124.27,124.75,29555.0
2019-03-26 12:55:00,124.82,124.82,124.53,124.7,4783.0,124.82,124.82,124.53,124.7,4783.0
2019-03-26 13:00:00,124.72,124.92,124.6,124.8,3737.0,124.72,124.92,124.6,124.8,3737.0
2019-03-26 13:05:00,124.79,124.94,124.65,124.94,2460.0,124.79,124.94,124.65,124.94,2460.0
2019-03-26 13:10:00,124.94,125.04,124.81,124.93,2742.0,124.94,125.04,124.81,124.93,2742.0
2019-03-26 13:15:00,124.87,124.87,124.73,124.83,2931.0,124.87,124.87,124.73,124.83,2931.0
2019-03-26 13:20:00,124.83,124.84,124.57,124.72,6405.0,124.83,124.84,124.57,124.72,6405.0
2019-03-26 13:25:00,124.62,124.81,124.56,124.76,2520.0,124.62,124.81,124.56,124.76,2520.0
2019-03-26 13:30:00,124.74,124.8,124.71,124.78,2539.0,124.74,124.8,124.71,124.78,2539.0
2019-03-26 13:35:00,124.78,124.79,124.4,124.55,4723.0,124.78,124.79,124.4,124.55,4723.0
2019-03-26 13:40:00,124.54,124.64,124.51,124.64,3958.0,124.54,124.64,124.51,124.64,3958.0
2019-03-26 13:45:00,124.64,124.77,124.6,124.61,6346.0,124.64,124.77,124.6,124.61,6346.0
2019-03-26 13:50:00,124.67,124.75,124.53,124.58,8500.0,124.67,124.75,124.53,124.58,8500.0
2019-03-26 13:55:00,124.61,124.61,124.44,124.55,5178.0,124.61,124.61,124.44,124.55,5178.0
2019-03-26 14:00:00,124.55,124.61,124.43,124.55,4065.0,124.55,124.61,124.43,124.55,4065.0
2019-03-26 14:05:00,124.55,124.82,124.51,124.79,4100.0,124.55,124.82,124.51,124.79,4100.0
2019-03-26 14:10:00,124.8,124.87,124.64,124.74,5106.0,124.8,124.87,124.64,124.74,5106.0
2019-03-26 14:15:00,124.78,124.84,124.67,124.81,3341.0,124.78,124.84,124.67,124.81,3341.0
2019-03-26 14:20:00,124.76,124.78,124.57,124.65,6200.0,124.76,124.78,124.57,124.65,6200.0
2019-03-26 14:25:00,124.64,124.7,124.5,124.57,5764.0,124.64,124.7,124.5,124.57,5764.0
2019-03-26 14:30:00,124.59,124.59,124.36,124.56,6341.0,124.59,124.59,124.36,124.56,6341.0
2019-03-26 14:35:00,124.55,124.73,124.55,124.7,3753.0,124.55,124.73,124.55,124.7,3753.0
2019-03-26 14:40:00,124.72,124.85,124.66,124.83,3732.0,124.72,124.85,124.66,124.83,3732.0
2019-03-26 14:45:00,124.83,124.83,124.66,124.67,1700.0,124.83,124.83,124.66,124.67,1700.0
2019-03-26 14:50:00,124.67,124.73,124.5,124.55,13618.0,124.67,124.73,124.5,124.55,13618.0
2019-03-26 14:55:00,124.57,124.96,124.56,124.96,5250.0,124.57,124.96,124.56,124.96,5250.0
2019-03-26 15:00:00,124.94,125.09,124.91,124.95,3722.0,124.94,125.09,124.91,124.95,3722.0
2019-03-26 15:05:00,124.93,125.21,124.9,125.17,4534.0,124.93,125.21,124.9,125.17,4534.0
2019-03-26 15:10:00,125.18,125.2,124.94,124.98,11061.0,125.18,125.2,124.94,124.98,11061.0
2019-03-26 15:15:00,124.93,125.01,124.79,124.86,2974.0,124.93,125.01,124.79,124.86,2974.0
2019-03-26 15:20:00,124.8,124.92,124.67,124.82,4467.0,124.8,124.92,124.67,124.82,4467.0
2019-03-26 15:25:00,124.87,125.0,124.71,124.8,9152.0,124.87,125.0,124.71,124.8,9152.0
2019-03-26 15:30:00,124.74,124.78,124.61,124.77,8230.0,124.74,124.78,124.61,124.77,8230.0
2019-03-26 15:35:00,124.74,124.88,124.64,124.87,7400.0,124.74,124.88,124.64,124.87,7400.0
2019-03-26 15:40:00,124.88,124.94,124.73,124.76,11548.0,124.88,124.94,124.73,124.76,11548.0
2019-03-26 15:45:00,124.78,125.1,124.72,125.09,17383.0,124.78,125.1,124.72,125.09,17383.0
2019-03-26 15:50:00,125.1,125.37,125.05,125.31,26210.0,125.1,125.37,125.05,125.31,26210.0
2019-03-26 15:55:00,125.35,125.71,125.22,125.56,58062.0,125.35,125.71,125.22,125.56,58062.0
2019-03-27 09:30:00,125.54,125.82,125.31,125.43,12804.0,125.54,125.82,125.31,125.43,12804.0
2019-03-27 09:35:00,125.43,125.75,124.63,125.25,15160.0,125.43,125.75,124.63,125.25,15160.0
2019-03-27 09:40:00,125.25,125.56,124.89,124.89,11455.0,125.25,125.56,124.89,124.89,11455.0
2019-03-27 09:45:00,125.13,125.22,124.83,125.22,3264.0,125.13,125.22,124.83,125.22,3264.0
2019-03-27 09:50:00,125.22,125.58,125.1,125.22,5891.0,125.22,125.58,125.1,125.22,5891.0
2019-03-27 09:55:00,125.12,125.19,124.65,124.79,6079.0,125.12,125.19,124.65,124.79,6079.0
2019-03-27 10:00:00,124.63,124.87,124.53,124.69,11608.0,124.63,124.87,124.53,124.69,11608.0
2019-03-27 10:05:00,124.65,124.91,124.55,124.56,6536.0,124.65,124.91,124.55,124.56,6536.0
2019-03-27 10:10:00,124.65,124.97,124.61,124.97,4108.0,124.65,124.97,124.61,124.97,4108.0
2019-03-27 10:15:00,124.97,125.03,124.77,124.8,2305.0,124.97,125.03,124.77,124.8,2305.0
2019-03-27 10:20:00,124.8,125.03,124.79,124.91,5097.0,124.8,125.03,124.79,124.91,5097.0
2019-03-27 10:25:00,124.99,124.99,124.61,124.77,7307.0,124.99,124.99,124.61,124.77,7307.0
2019-03-27 10:30:00,124.68,124.83,124.48,124.48,3854.0,124.68,124.83,124.48,124.48,3854.0
2019-03-27 10:35:00,124.54,124.57,124.1,124.1,10407.0,124.54,124.57,124.1,124.1,10407.0
2019-03-27 10:40:00,124.19,124.4,124.06,124.17,7236.0,124.19,124.4,124.06,124.17,7236.0
2019-03-27 10:45:00,124.15,124.15,123.45,124.15,17029.0,124.15,124.15,123.45,124.15,17029.0
2019-03-27 10:50:00,123.98,123.98,123.62,123.84,7625.0,123.98,123.98,123.62,123.84,7625.0
2019-03-27 10:55:00,123.87,123.9,123.65,123.81,4100.0,123.87,123.9,123.65,123.81,4100.0
2019-03-27 11:00:00,123.84,124.07,123.34,123.48,12387.0,123.84,124.07,123.34,123.48,12387.0
2019-03-27 11:05:00,123.38,123.38,122.58,122.82,18523.0,123.38,123.38,122.58,122.82,18523.0
2019-03-27 11:10:00,122.79,122.87,121.69,121.7,17109.0,122.79,122.87,121.69,121.7,17109.0
2019-03-27 11:15:00,121.76,121.81,121.32,121.63,32601.0,121.76,121.81,121.32,121.63,32601.0
2019-03-27 11:20:00,121.71,121.88,121.54,121.59,14140.0,121.71,121.88,121.54,121.59,14140.0
2019-03-27 11:25:00,121.56,121.76,121.15,121.2,21834.0,121.56,121.76,121.15,121.2,21834.0
2019-03-27 11:30:00,121.25,121.36,120.52,120.76,29626.0,121.25,121.36,120.52,120.76,29626.0
2019-03-27 11:35:00,120.72,121.3,120.71,120.9,13804.0,120.72,121.3,120.71,120.9,13804.0
2019-03-27 11:40:00,120.97,121.49,120.77,120.77,9080.0,120.97,121.49,120.77,120.77,9080.0
2019-03-27 11:45:00,120.75,121.14,120.75,120.96,9269.0,120.75,121.14,120.75,120.96,9269.0
2019-03-27 11:50:00,120.83,121.63,120.83,121.14,23998.0,120.83,121.63,120.83,121.14,23998.0
2019-03-27 11:55:00,121.21,121.51,121.09,121.39,9711.0,121.21,121.51,121.09,121.39,9711.0
2019-03-27 12:00:00,121.41,121.72,121.29,121.68,8075.0,121.41,121.72,121.29,121.68,8075.0
2019-03-27 12:05:00,121.64,121.82,121.64,121.73,5665.0,121.64,121.82,121.64,121.73,5665.0
2019-03-27 12:10:00,121.71,121.84,121.61,121.66,7095.0,121.71,121.84,121.61,121.66,7095.0
2019-03-27 12:15:00,121.65,122.15,121.64,122.09,11664.0,121.65,122.15,121.64,122.09,11664.0
2019-03-27 12:20:00,122.24,122.4,121.9,122.08,6166.0,122.24,122.4,121.9,122.08,6166.0
2019-03-27 12:25:00,122.2,122.42,122.07,122.09,6748.0,122.2,122.42,122.07,122.09,6748.0
2019-03-27 12:30:00,122.15,122.7,122.11,122.7,4355.0,122.15,122.7,122.11,122.7,4355.0
2019-03-27 12:35:00,122.56,122.76,122.47,122.69,3606.0,122.56,122.76,122.47,122.69,3606.0
2019-03-27 12:40:00,122.68,122.68,122.4,122.64,1800.0,122.68,122.68,122.4,122.64,1800.0
2019-03-27 12:45:00,122.73,123.05,122.73,123.05,3899.0,122.73,123.05,122.73,123.05,3899.0
2019-03-27 12:50:00,123.03,123.04,122.76,122.9,3280.0,123.03,123.04,122.76,122.9,3280.0
2019-03-27 12:55:00,122.8,122.82,122.41,122.41,3325.0,122.8,122.82,122.41,122.41,3325.0
2019-03-27 13:00:00,122.37,122.39,122.22,122.3,3400.0,122.37,122.39,122.22,122.3,3400.0
2019-03-27 13:05:00,122.18,122.34,122.08,122.08,3920.0,122.18,122.34,122.08,122.08,3920.0
2019-03-27 13:10:00,122.08,122.72,122.08,122.65,5408.0,122.08,122.72,122.08,122.65,5408.0
2019-03-27 13:15:00,122.71,122.97,122.6,122.68,8600.0,122.71,122.97,122.6,122.68,8600.0
2019-03-27 13:20:00,122.61,122.76,122.52,122.66,2483.0,122.61,122.76,122.52,122.66,2483.0
2019-03-27 13:25:00,122.55,122.81,122.5,122.5,10503.0,122.55,122.81,122.5,122.5,10503.0
2019-03-27 13:30:00,122.57,122.77,122.56,122.64,5537.0,122.57,122.77,122.56,122.64,5537.0
2019-03-27 13:35:00,122.64,122.65,122.46,122.65,2050.0,122.64,122.65,122.46,122.65,2050.0
2019-03-27 13:40:00,122.76,123.29,122.76,123.29,2750.0,122.76,123.29,122.76,123.29,2750.0
2019-03-27 13:45:00,123.32,123.39,122.92,123.2,2090.0,123.32,123.39,122.92,123.2,2090.0
2019-03-27 13:50:00,123.1,123.3,123.09,123.09,4282.0,123.1,123.3,123.09,123.09,4282.0
2019-03-27 13:55:00,123.21,123.25,122.85,122.85,2635.0,123.21,123.25,122.85,122.85,2635.0
2019-03-27 14:00:00,122.83,123.16,122.82,123.1,2627.0,122.83,123.16,122.82,123.1,2627.0
2019-03-27 14:05:00,123.15,123.19,122.96,123.16,3900.0,123.15,123.19,122.96,123.16,3900.0
2019-03-27 14:10:00,123.18,123.47,123.18,123.32,3195.0,123.18,123.47,123.18,123.32,3195.0
2019-03-27 14:15:00,123.42,123.42,123.06,123.06,3360.0,123.42,123.42,123.06,123.06,3360.0
2019-03-27 14:20:00,122.91,123.09,122.87,123.0,3703.0,122.91,123.09,122.87,123.0,3703.0
2019-03-27 14:25:00,123.17,123.2,123.04,123.09,3581.0,123.17,123.2,123.04,123.09,3581.0
2019-03-27 14:30:00,123.07,123.31,122.86,122.86,2905.0,123.07,123.31,122.86,122.86,2905.0
2019-03-27 14:35:00,122.98,123.1,122.49,122.5,6107.0,122.98,123.1,122.49,122.5,6107.0
2019-03-27 14:40:00,122.52,122.68,122.33,122.6,7100.0,122.52,122.68,122.33,122.6,7100.0
2019-03-27 14:45:00,122.69,122.79,122.55,122.6,3550.0,122.69,122.79,122.55,122.6,3550.0
2019-03-27 14:50:00,122.78,122.98,122.69,122.76,4700.0,122.78,122.98,122.69,122.76,4700.0
2019-03-27 14:55:00,122.73,122.93,122.7,122.7,3303.0,122.73,122.93,122.7,122.7,3303.0
2019-03-27 15:00:00,122.77,122.86,122.63,122.66,3426.0,122.77,122.86,122.63,122.66,3426.0
2019-03-27 15:05:00,122.66,122.86,122.62,122.8,7804.0,122.66,122.86,122.62,122.8,7804.0
2019-03-27 15:10:00,122.86,123.06,122.84,122.96,4519.0,122.86,123.06,122.84,122.96,4519.0
2019-03-27 15:15:00,122.9,123.08,122.87,123.01,3515.0,122.9,123.08,122.87,123.01,3515.0
2019-03-27 15:20:00,123.07,123.33,123.04,123.3,6176.0,123.07,123.33,123.04,123.3,6176.0
2019-03-27 15:25:00,123.27,123.42,123.14,123.42,4324.0,123.27,123.42,123.14,123.42,4324.0
2019-03-27 15:30:00,123.4,123.52,123.33,123.5,10692.0,123.4,123.52,123.33,123.5,10692.0
2019-03-27 15:35:00,123.48,123.6,123.46,123.51,5266.0,123.48,123.6,123.46,123.51,5266.0
2019-03-27 15:40:00,123.52,123.62,123.5,123.6,11445.0,123.52,123.62,123.5,123.6,11445.0
2019-03-27 15:45:00,123.61,123.73,123.44,123.46,13895.0,123.61,123.73,123.44,123.46,13895.0
2019-03-27 15:50:00,123.5,123.53,123.24,123.38,26778.0,123.5,123.53,123.24,123.38,26778.0
2019-03-27 15:55:00,123.33,123.61,123.28,123.45,32952.0,123.33,123.61,123.28,123.45,32952.0
2019-03-28 09:30:00,124.0,124.0,122.54,122.54,17180.0,124.0,124.0,122.54,122.54,17180.0
2019-03-28 09:35:00,122.8,123.24,122.5,122.74,6057.0,122.8,123.24,122.5,122.74,6057.0
2019-03-28 09:40:00,122.81,123.18,122.5,123.05,5203.0,122.81,123.18,122.5,123.05,5203.0
2019-03-28 09:45:00,123.27,124.06,123.13,124.0,11593.0,123.27,124.06,123.13,124.0,11593.0
2019-03-28 09:50:00,123.95,124.29,123.89,123.92,21651.0,123.95,124.29,123.89,123.92,21651.0
2019-03-28 09:55:00,123.85,124.01,123.62,123.98,4748.0,123.85,124.01,123.62,123.98,4748.0
2019-03-28 10:00:00,124.02,124.29,124.01,124.23,19096.0,124.02,124.29,124.01,124.23,19096.0
2019-03-28 10:05:00,124.25,124.3,124.14,124.26,5021.0,124.25,124.3,124.14,124.26,5021.0
2019-03-28 10:10:00,124.26,124.26,123.7,123.7,6063.0,124.26,124.26,123.7,123.7,6063.0
2019-03-28 10:15:00,123.79,124.04,123.71,123.97,4162.0,123.79,124.04,123.71,123.97,4162.0
2019-03-28 10:20:00,124.01,124.67,123.97,124.66,12678.0,124.01,124.67,123.97,124.66,12678.0
2019-03-28 10:25:00,124.62,124.62,124.25,124.51,3477.0,124.62,124.62,124.25,124.51,3477.0
2019-03-28 10:30:00,124.48,124.65,124.48,124.53,2800.0,124.48,124.65,124.48,124.53,2800.0
2019-03-28 10:35:00,124.55,124.55,124.11,124.19,13600.0,124.55,124.55,124.11,124.19,13600.0
2019-03-28 10:40:00,124.19,124.66,124.16,124.23,7796.0,124.19,124.66,124.16,124.23,7796.0
2019-03-28 10:45:00,124.25,124.31,123.89,124.0,9503.0,124.25,124.31,123.89,124.0,9503.0
2019-03-28 10:50:00,123.91,123.94,123.33,123.49,3374.0,123.91,123.94,123.33,123.49,3374.0
2019-03-28 10:55:00,123.44,123.52,123.19,123.34,7483.0,123.44,123.52,123.19,123.34,7483.0
2019-03-28 11:00:00,123.38,123.51,122.77,123.01,5600.0,123.38,123.51,122.77,123.01,5600.0
2019-03-28 11:05:00,122.93,123.05,122.78,123.05,4500.0,122.93,123.05,122.78,123.05,4500.0
2019-03-28 11:10:00,123.07,123.4,123.07,123.2,4975.0,123.07,123.4,123.07,123.2,4975.0
2019-03-28 11:15:00,123.04,123.24,123.03,123.17,2505.0,123.04,123.24,123.03,123.17,2505.0
2019-03-28 11:20:00,123.07,123.07,122.56,122.65,3295.0,123.07,123.07,122.56,122.65,3295.0
2019-03-28 11:25:00,122.61,122.61,122.09,122.09,5348.0,122.61,122.61,122.09,122.09,5348.0
2019-03-28 11:30:00,122.2,122.71,122.2,122.71,5442.0,122.2,122.71,122.2,122.71,5442.0
2019-03-28 11:35:00,122.73,122.99,122.68,122.99,2902.0,122.73,122.99,122.68,122.99,2902.0
2019-03-28 11:40:00,122.96,122.96,122.71,122.95,2571.0,122.96,122.96,122.71,122.95,2571.0
2019-03-28 11:45:00,122.94,123.38,122.93,123.38,1343.0,122.94,123.38,122.93,123.38,1343.0
2019-03-28 11:50:00,123.4,123.4,123.01,123.07,4105.0,123.4,123.4,123.01,123.07,4105.0
2019-03-28 11:55:00,123.19,123.29,123.1,123.21,1050.0,123.19,123.29,123.1,123.21,1050.0
2019-03-28 12:00:00,123.15,123.41,123.08,123.28,3974.0,123.15,123.41,123.08,123.28,3974.0
2019-03-28 12:05:00,123.33,123.63,123.32,123.36,2800.0,123.33,123.63,123.32,123.36,2800.0
2019-03-28 12:10:00,123.32,123.47,123.28,123.36,3327.0,123.32,123.47,123.28,123.36,3327.0
2019-03-28 12:15:00,123.4,123.72,123.35,123.72,2956.0,123.4,123.72,123.35,123.72,2956.0
2019-03-28 12:20:00,123.76,123.9,123.65,123.9,2602.0,123.76,123.9,123.65,123.9,2602.0
2019-03-28 12:25:00,123.93,123.93,123.67,123.82,12316.0,123.93,123.93,123.67,123.82,12316.0
2019-03-28 12:30:00,123.83,123.89,123.6,123.6,1800.0,123.83,123.89,123.6,123.6,1800.0
2019-03-28 12:35:00,123.57,123.83,123.57,123.83,6050.0,123.57,123.83,123.57,123.83,6050.0
2019-03-28 12:40:00,123.86,123.95,123.82,123.95,2623.0,123.86,123.95,123.82,123.95,2623.0
2019-03-28 12:45:00,124.0,124.0,123.83,123.94,2002.0,124.0,124.0,123.83,123.94,2002.0
2019-03-28 12:50:00,123.97,124.2,123.97,124.02,4400.0,123.97,124.2,123.97,124.02,4400.0
2019-03-28 12:55:00,124.07,124.14,124.07,124.09,1300.0,124.07,124.14,124.07,124.09,1300.0
2019-03-28 13:00:00,124.2,124.44,124.19,124.37,3293.0,124.2,124.44,124.19,124.37,3293.0
2019-03-28 13:05:00,124.3,124.43,124.26,124.29,4178.0,124.3,124.43,124.26,124.29,4178.0
2019-03-28 13:10:00,124.28,124.43,124.25,124.43,5146.0,124.28,124.43,124.25,124.43,5146.0
2019-03-28 13:15:00,124.43,124.43,124.25,124.34,5179.0,124.43,124.43,124.25,124.34,5179.0
2019-03-28 13:20:00,124.32,124.4,124.3,124.31,1938.0,124.32,124.4,124.3,124.31,1938.0
2019-03-28 13:25:00,124.32,124.38,124.25,124.38,2487.0,124.32,124.38,124.25,124.38,2487.0
2019-03-28 13:30:00,124.41,124.46,124.37,124.44,1702.0,124.41,124.46,124.37,124.44,1702.0
2019-03-28 13:35:00,124.43,124.49,124.39,124.41,4200.0,124.43,124.49,124.39,124.41,4200.0
2019-03-28 13:40:00,124.38,124.38,124.17,124.24,2943.0,124.38,124.38,124.17,124.24,2943.0
2019-03-28 13:45:00,124.2,124.28,124.17,124.22,1072.0,124.2,124.28,124.17,124.22,1072.0
2019-03-28 13:50:00,124.27,124.36,124.17,124.36,4097.0,124.27,124.36,124.17,124.36,4097.0
2019-03-28 13:55:00,124.33,124.33,124.26,124.33,5621.0,124.33,124.33,124.26,124.33,5621.0
2019-03-28 14:00:00,124.36,124.37,124.17,124.17,2250.0,124.36,124.37,124.17,124.17,2250.0
2019-03-28 14:05:00,124.11,124.16,123.76,124.07,11513.0,124.11,124.16,123.76,124.07,11513.0
2019-03-28 14:10:00,124.07,124.28,124.04,124.24,14145.0,124.07,124.28,124.04,124.24,14145.0
2019-03-28 14:15:00,124.29,124.29,124.02,124.2,11679.0,124.29,124.29,124.02,124.2,11679.0
2019-03-28 14:20:00,124.24,124.45,124.15,124.37,11427.0,124.24,124.45,124.15,124.37,11427.0
2019-03-28 14:25:00,124.39,124.53,124.39,124.48,2473.0,124.39,124.53,124.39,124.48,2473.0
2019-03-28 14:30:00,124.4,124.45,124.29,124.29,5260.0,124.4,124.45,124.29,124.29,5260.0
2019-03-28 14:35:00,124.24,124.44,124.19,124.42,4331.0,124.24,124.44,124.19,124.42,4331.0
2019-03-28 14:40:00,124.38,124.43,124.29,124.29,3500.0,124.38,124.43,124.29,124.29,3500.0
2019-03-28 14:45:00,124.29,124.41,124.16,124.16,2010.0,124.29,124.41,124.16,124.16,2010.0
2019-03-28 14:50:00,124.26,124.26,124.03,124.07,1900.0,124.26,124.26,124.03,124.07,1900.0
2019-03-28 14:55:00,124.17,124.23,124.17,124.23,1556.0,124.17,124.23,124.17,124.23,1556.0
2019-03-28 15:00:00,124.24,124.53,124.24,124.5,5235.0,124.24,124.53,124.24,124.5,5235.0
2019-03-28 15:05:00,124.47,124.48,124.39,124.39,1100.0,124.47,124.48,124.39,124.39,1100.0
2019-03-28 15:10:00,124.42,124.56,124.41,124.52,3330.0,124.42,124.56,124.41,124.52,3330.0
2019-03-28 15:15:00,124.54,124.59,124.33,124.38,21333.0,124.54,124.59,124.33,124.38,21333.0
2019-03-28 15:20:00,124.37,124.39,124.31,124.37,4139.0,124.37,124.39,124.31,124.37,4139.0
2019-03-28 15:25:00,124.37,124.46,124.19,124.28,5315.0,124.37,124.46,124.19,124.28,5315.0
2019-03-28 15:30:00,124.25,124.31,124.18,124.31,5626.0,124.25,124.31,124.18,124.31,5626.0
2019-03-28 15:35:00,124.29,124.35,124.26,124.27,4626.0,124.29,124.35,124.26,124.27,4626.0
2019-03-28 15:40:00,124.2,124.28,124.19,124.22,7525.0,124.2,124.28,124.19,124.22,7525.0
2019-03-28 15:45:00,124.19,124.22,124.1,124.19,18385.0,124.19,124.22,124.1,124.19,18385.0
2019-03-28 15:50:00,124.17,124.3,124.11,124.3,17703.0,124.17,124.3,124.11,124.3,17703.0
2019-03-28 15:55:00,124.38,124.42,123.91,124.1,49440.0,124.38,124.42,123.91,124.1,49440.0
2019-03-29 09:30:00,125.36,125.83,124.73,125.55,25468.0,125.36,125.83,124.73,125.55,25468.0
2019-03-29 09:35:00,125.6,125.7,124.98,124.98,16927.0,125.6,125.7,124.98,124.98,16927.0
2019-03-29 09:40:00,124.87,125.25,124.82,125.15,3468.0,124.87,125.25,124.82,125.15,3468.0
2019-03-29 09:45:00,125.11,125.22,124.3,124.54,8057.0,125.11,125.22,124.3,124.54,8057.0
2019-03-29 09:50:00,124.53,125.05,124.32,125.05,5675.0,124.53,125.05,124.32,125.05,5675.0
2019-03-29 09:55:00,124.99,125.02,124.75,124.82,4519.0,124.99,125.02,124.75,124.82,4519.0
2019-03-29 10:00:00,124.96,125.48,124.76,125.4,5172.0,124.96,125.48,124.76,125.4,5172.0
2019-03-29 10:05:00,125.41,125.67,125.25,125.62,3532.0,125.41,125.67,125.25,125.62,3532.0
2019-03-29 10:10:00,125.75,126.09,125.68,126.09,12063.0,125.75,126.09,125.68,126.09,12063.0
2019-03-29 10:15:00,126.09,126.3,125.95,126.3,8671.0,126.09,126.3,125.95,126.3,8671.0
2019-03-29 10:20:00,126.32,126.47,126.12,126.29,9054.0,126.32,126.47,126.12,126.29,9054.0
2019-03-29 10:25:00,126.42,126.73,126.38,126.67,7093.0,126.42,126.73,126.38,126.67,7093.0
2019-03-29 10:30:00,126.58,126.65,126.48,126.64,3907.0,126.58,126.65,126.48,126.64,3907.0
2019-03-29 10:35:00,126.7,126.76,126.53,126.64,22029.0,126.7,126.76,126.53,126.64,22029.0
2019-03-29 10:40:00,126.65,126.71,126.33,126.33,4448.0,126.65,126.71,126.33,126.33,4448.0
2019-03-29 10:45:00,126.25,126.38,126.15,126.22,3264.0,126.25,126.38,126.15,126.22,3264.0
2019-03-29 10:50:00,126.14,126.15,125.81,125.82,4746.0,126.14,126.15,125.81,125.82,4746.0
2019-03-29 10:55:00,125.78,125.98,125.78,125.96,4084.0,125.78,125.98,125.78,125.96,4084.0
2019-03-29 11:00:00,125.92,126.28,125.92,126.15,7953.0,125.92,126.28,125.92,126.15,7953.0
2019-03-29 11:05:00,126.15,126.67,126.14,126.67,4417.0,126.15,126.67,126.14,126.67,4417.0
2019-03-29 11:10:00,126.63,126.8,126.58,126.74,6629.0,126.63,126.8,126.58,126.74,6629.0
2019-03-29 11:15:00,126.73,126.81,126.64,126.64,5734.0,126.73,126.81,126.64,126.64,5734.0
2019-03-29 11:20:00,126.64,126.7,126.52,126.7,5018.0,126.64,126.7,126.52,126.7,5018.0
2019-03-29 11:25:00,126.7,127.0,126.7,126.95,8251.0,126.7,127.0,126.7,126.95,8251.0
2019-03-29 11:30:00,126.95,126.96,126.65,126.81,10590.0,126.95,126.96,126.65,126.81,10590.0
2019-03-29 11:35:00,126.74,126.96,126.71,126.77,2400.0,126.74,126.96,126.71,126.77,2400.0
2019-03-29 11:40:00,126.83,126.88,126.59,126.65,3756.0,126.83,126.88,126.59,126.65,3756.0
2019-03-29 11:45:00,126.68,126.69,126.3,126.56,24920.0,126.68,126.69,126.3,126.56,24920.0
2019-03-29 11:50:00,126.31,126.33,126.22,126.25,3158.0,126.31,126.33,126.22,126.25,3158.0
2019-03-29 11:55:00,126.25,126.28,126.1,126.11,3561.0,126.25,126.28,126.1,126.11,3561.0
2019-03-29 12:00:00,126.08,126.18,125.96,126.16,3800.0,126.08,126.18,125.96,126.16,3800.0
2019-03-29 12:05:00,126.17,126.17,126.02,126.03,4080.0,126.17,126.17,126.02,126.03,4080.0
2019-03-29 12:10:00,126.1,126.13,125.97,125.97,4986.0,126.1,126.13,125.97,125.97,4986.0
2019-03-29 12:15:00,125.96,126.06,125.94,125.94,2486.0,125.96,126.06,125.94,125.94,2486.0
2019-03-29 12:20:00,125.96,126.09,125.96,126.05,2400.0,125.96,126.09,125.96,126.05,2400.0
2019-03-29 12:25:00,126.08,126.13,125.99,126.01,7150.0,126.08,126.13,125.99,126.01,7150.0
2019-03-29 12:30:00,126.03,126.24,126.03,126.24,6600.0,126.03,126.24,126.03,126.24,6600.0
2019-03-29 12:35:00,126.31,126.55,126.27,126.55,4300.0,126.31,126.55,126.27,126.55,4300.0
2019-03-29 12:40:00,126.56,126.64,126.37,126.37,4566.0,126.56,126.64,126.37,126.37,4566.0
2019-03-29 12:45:00,126.41,126.49,126.2,126.43,5153.0,126.41,126.49,126.2,126.43,5153.0
2019-03-29 12:50:00,126.42,126.62,126.33,126.62,4773.0,126.42,126.62,126.33,126.62,4773.0
2019-03-29 12:55:00,126.58,126.69,126.49,126.54,2500.0,126.58,126.69,126.49,126.54,2500.0
2019-03-29 13:00:00,126.52,126.64,126.5,126.57,4301.0,126.52,126.64,126.5,126.57,4301.0
2019-03-29 13:05:00,126.52,126.61,126.43,126.57,6097.0,126.52,126.61,126.43,126.57,6097.0
2019-03-29 13:10:00,126.6,126.75,126.55,126.63,7104.0,126.6,126.75,126.55,126.63,7104.0
2019-03-29 13:15:00,126.54,126.54,126.31,126.32,2565.0,126.54,126.54,126.31,126.32,2565.0
2019-03-29 13:20:00,126.17,126.35,126.09,126.32,2000.0,126.17,126.35,126.09,126.32,2000.0
2019-03-29 13:25:00,126.25,126.38,126.25,126.31,4551.0,126.25,126.38,126.25,126.31,4551.0
2019-03-29 13:30:00,126.31,126.41,126.25,126.28,4458.0,126.31,126.41,126.25,126.28,4458.0
2019-03-29 13:35:00,126.33,126.44,126.29,126.44,3273.0,126.33,126.44,126.29,126.44,3273.0
2019-03-29 13:40:00,126.39,126.59,126.35,126.59,1920.0,126.39,126.59,126.35,126.59,1920.0
2019-03-29 13:45:00,126.52,126.55,126.29,126.55,2452.0,126.52,126.55,126.29,126.55,2452.0
2019-03-29 13:50:00,126.51,126.6,126.45,126.6,1900.0,126.51,126.6,126.45,126.6,1900.0
2019-03-29 13:55:00,126.57,126.64,126.48,126.56,4329.0,126.57,126.64,126.48,126.56,4329.0
2019-03-29 14:00:00,126.56,126.74,126.56,126.73,5026.0,126.56,126.74,126.56,126.73,5026.0
2019-03-29 14:05:00,126.69,126.76,126.67,126.69,3673.0,126.69,126.76,126.67,126.69,3673.0
2019-03-29 14:10:00,126.75,126.81,126.68,126.79,3569.0,126.75,126.81,126.68,126.79,3569.0
2019-03-29 14:15:00,126.8,126.8,126.55,126.63,3446.0,126.8,126.8,126.55,126.63,3446.0
2019-03-29 14:20:00,126.62,126.77,126.6,126.77,1500.0,126.62,126.77,126.6,126.77,1500.0
2019-03-29 14:25:00,126.76,126.79,126.72,126.79,2317.0,126.76,126.79,126.72,126.79,2317.0
2019-03-29 14:30:00,126.79,126.85,126.72,126.72,4921.0,126.79,126.85,126.72,126.72,4921.0
2019-03-29 14:35:00,126.73,126.74,126.61,126.65,4003.0,126.73,126.74,126.61,126.65,4003.0
2019-03-29 14:40:00,126.62,126.65,126.41,126.53,10514.0,126.62,126.65,126.41,126.53,10514.0
2019-03-29 14:45:00,126.54,126.57,126.49,126.54,2375.0,126.54,126.57,126.49,126.54,2375.0
2019-03-29 14:50:00,126.52,126.8,126.52,126.73,2600.0,126.52,126.8,126.52,126.73,2600.0
2019-03-29 14:55:00,126.79,126.8,126.63,126.63,4017.0,126.79,126.8,126.63,126.63,4017.0
2019-03-29 15:00:00,126.66,126.79,126.65,126.68,2603.0,126.66,126.79,126.65,126.68,2603.0
2019-03-29 15:05:00,126.67,126.67,126.57,126.59,4900.0,126.67,126.67,126.57,126.59,4900.0
2019-03-29 15:10:00,126.6,126.7,126.57,126.69,6348.0,126.6,126.7,126.57,126.69,6348.0
2019-03-29 15:15:00,126.65,126.71,126.57,126.65,5287.0,126.65,126.71,126.57,126.65,5287.0
2019-03-29 15:20:00,126.63,126.67,126.51,126.51,3597.0,126.63,126.67,126.51,126.51,3597.0
2019-03-29 15:25:00,126.54,126.64,126.48,126.6,6919.0,126.54,126.64,126.48,126.6,6919.0
2019-03-29 15:30:00,126.63,126.63,126.43,126.62,11120.0,126.63,126.63,126.43,126.62,11120.0
2019-03-29 15:35:00,126.64,126.64,126.48,126.58,7957.0,126.64,126.64,126.48,126.58,7957.0
2019-03-29 15:40:00,126.59,126.59,126.4,126.57,10499.0,126.59,126.59,126.4,126.57,10499.0
2019-03-29 15:45:00,126.57,126.84,126.57,126.68,22113.0,126.57,126.84,126.57,126.68,22113.0
2019-03-29 15:50:00,126.63,126.81,126.51,126.63,18174.0,126.63,126.81,126.51,126.63,18174.0
2019-03-29 15:55:00,126.66,126.9,126.66,126.85,32001.0,126.66,126.9,126.66,126.85,32001.0
2019-04-01 09:30:00,128.0,129.87,127.39,128.68,57440.0,128.0,129.87,127.39,128.68,57440.0
2019-04-01 09:35:00,128.89,129.59,128.12,128.68,19419.0,128.89,129.59,128.12,128.68,19419.0
2019-04-01 09:40:00,128.7,129.0,127.58,127.73,19793.0,128.7,129.0,127.58,127.73,19793.0
2019-04-01 09:45:00,127.85,128.04,127.43,127.68,9533.0,127.85,128.04,127.43,127.68,9533.0
2019-04-01 09:50:00,127.46,127.72,126.65,126.65,8016.0,127.46,127.72,126.65,126.65,8016.0
2019-04-01 09:55:00,126.55,127.23,126.5,126.83,9185.0,126.55,127.23,126.5,126.83,9185.0
2019-04-01 10:00:00,126.92,127.38,126.49,126.81,15418.0,126.92,127.38,126.49,126.81,15418.0
2019-04-01 10:05:00,126.8,126.95,125.78,126.06,15465.0,126.8,126.95,125.78,126.06,15465.0
2019-04-01 10:10:00,125.78,126.09,125.56,125.72,9309.0,125.78,126.09,125.56,125.72,9309.0
2019-04-01 10:15:00,125.74,126.2,125.7,126.06,5469.0,125.74,126.2,125.7,126.06,5469.0
2019-04-01 10:20:00,126.22,126.75,126.22,126.52,13860.0,126.22,126.75,126.22,126.52,13860.0
2019-04-01 10:25:00,126.5,126.6,126.04,126.04,4852.0,126.5,126.6,126.04,126.04,4852.0
2019-04-01 10:30:00,126.25,126.58,126.25,126.32,3605.0,126.25,126.58,126.25,126.32,3605.0
2019-04-01 10:35:00,126.38,127.28,126.33,127.01,9054.0,126.38,127.28,126.33,127.01,9054.0
2019-04-01 10:40:00,126.99,127.38,126.91,127.22,7807.0,126.99,127.38,126.91,127.22,7807.0
2019-04-01 10:45:00,127.17,127.34,126.69,126.79,21697.0,127.17,127.34,126.69,126.79,21697.0
2019-04-01 10:50:00,126.73,126.84,126.43,126.84,10661.0,126.73,126.84,126.43,126.84,10661.0
2019-04-01 10:55:00,127.1,127.14,126.9,127.06,3064.0,127.1,127.14,126.9,127.06,3064.0
2019-04-01 11:00:00,127.15,127.21,126.89,126.94,1999.0,127.15,127.21,126.89,126.94,1999.0
2019-04-01 11:05:00,127.04,127.4,126.99,127.14,4680.0,127.04,127.4,126.99,127.14,4680.0
2019-04-01 11:10:00,127.16,127.2,126.81,127.17,13189.0,127.16,127.2,126.81,127.17,13189.0
2019-04-01 11:15:00,127.17,127.24,127.07,127.09,7523.0,127.17,127.24,127.07,127.09,7523.0
2019-04-01 11:20:00,127.14,127.25,127.14,127.24,2284.0,127.14,127.25,127.14,127.24,2284.0
2019-04-01 11:25:00,127.19,127.22,126.76,126.97,7830.0,127.19,127.22,126.76,126.97,7830.0
2019-04-01 11:30:00,126.83,126.86,126.32,126.34,5629.0,126.83,126.86,126.32,126.34,5629.0
2019-04-01 11:35:00,126.4,126.6,126.2,126.42,6908.0,126.4,126.6,126.2,126.42,6908.0
2019-04-01 11:40:00,126.43,126.81,126.43,126.57,5244.0,126.43,126.81,126.43,126.57,5244.0
2019-04-01 11:45:00,126.57,126.98,126.57,126.92,3532.0,126.57,126.98,126.57,126.92,3532.0
2019-04-01 11:50:00,126.89,126.96,126.53,126.53,3078.0,126.89,126.96,126.53,126.53,3078.0
2019-04-01 11:55:00,126.7,126.96,126.7,126.81,2805.0,126.7,126.96,126.7,126.81,2805.0
2019-04-01 12:00:00,126.81,126.97,126.81,126.83,2251.0,126.81,126.97,126.81,126.83,2251.0
2019-04-01 12:05:00,126.9,126.9,126.61,126.78,5272.0,126.9,126.9,126.61,126.78,5272.0
2019-04-01 12:10:00,126.79,126.93,126.76,126.77,3449.0,126.79,126.93,126.76,126.77,3449.0
2019-04-01 12:15:00,126.72,126.94,126.69,126.9,3454.0,126.72,126.94,126.69,126.9,3454.0
2019-04-01 12:20:00,126.84,126.84,126.69,126.76,2801.0,126.84,126.84,126.69,126.76,2801.0
2019-04-01 12:25:00,126.77,126.77,126.6,126.65,3650.0,126.77,126.77,126.6,126.65,3650.0
2019-04-01 12:30:00,126.62,126.73,126.6,126.68,2400.0,126.62,126.73,126.6,126.68,2400.0
2019-04-01 12:35:00,126.67,126.73,126.64,126.66,2658.0,126.67,126.73,126.64,126.66,2658.0
2019-04-01 12:40:00,126.64,126.68,126.55,126.68,2973.0,126.64,126.68,126.55,126.68,2973.0
2019-04-01 12:45:00,126.69,126.72,126.5,126.53,3117.0,126.69,126.72,126.5,126.53,3117.0
2019-04-01 12:50:00,126.56,126.69,126.5,126.59,5457.0,126.56,126.69,126.5,126.59,5457.0
2019-04-01 12:55:00,126.63,126.73,126.56,126.73,5544.0,126.63,126.73,126.56,126.73,5544.0
2019-04-01 13:00:00,126.73,126.85,126.73,126.83,3100.0,126.73,126.85,126.73,126.83,3100.0
2019-04-01 13:05:00,126.83,126.83,126.62,126.64,3742.0,126.83,126.83,126.62,126.64,3742.0
2019-04-01 13:10:00,126.62,126.68,126.53,126.64,3437.0,126.62,126.68,126.53,126.64,3437.0
2019-04-01 13:15:00,126.67,126.7,126.61,126.63,2997.0,126.67,126.7,126.61,126.63,2997.0
2019-04-01 13:20:00,126.52,126.65,126.46,126.46,1600.0,126.52,126.65,126.46,126.46,1600.0
2019-04-01 13:25:00,126.5,126.71,126.5,126.56,2976.0,126.5,126.71,126.5,126.56,2976.0
2019-04-01 13:30:00,126.63,126.65,126.57,126.65,3494.0,126.63,126.65,126.57,126.65,3494.0
2019-04-01 13:35:00,126.57,126.57,126.36,126.47,4349.0,126.57,126.57,126.36,126.47,4349.0
2019-04-01 13:40:00,126.49,126.52,126.21,126.21,4558.0,126.49,126.52,126.21,126.21,4558.0
2019-04-01 13:45:00,126.23,126.41,126.22,126.23,3377.0,126.23,126.41,126.22,126.23,3377.0
2019-04-01 13:50:00,126.24,126.5,126.23,126.43,8969.0,126.24,126.5,126.23,126.43,8969.0
2019-04-01 13:55:00,126.46,126.54,126.33,126.33,4690.0,126.46,126.54,126.33,126.33,4690.0
2019-04-01 14:00:00,126.36,126.48,126.36,126.45,6290.0,126.36,126.48,126.36,126.45,6290.0
2019-04-01 14:05:00,126.43,126.43,126.33,126.38,3460.0,126.43,126.43,126.33,126.38,3460.0
2019-04-01 14:10:00,126.38,126.39,126.18,126.38,8634.0,126.38,126.39,126.18,126.38,8634.0
2019-04-01 14:15:00,126.34,126.47,126.28,126.28,3142.0,126.34,126.47,126.28,126.28,3142.0
2019-04-01 14:20:00,126.26,126.31,126.18,126.19,4116.0,126.26,126.31,126.18,126.19,4116.0
2019-04-01 14:25:00,126.25,126.41,126.21,126.3,9664.0,126.25,126.41,126.21,126.3,9664.0
2019-04-01 14:30:00,126.23,126.34,126.23,126.31,2025.0,126.23,126.34,126.23,126.31,2025.0
2019-04-01 14:35:00,126.31,126.31,126.25,126.31,2515.0,126.31,126.31,126.25,126.31,2515.0
2019-04-01 14:40:00,126.28,126.3,126.23,126.28,2046.0,126.28,126.3,126.23,126.28,2046.0
2019-04-01 14:45:00,126.3,126.3,126.14,126.14,6401.0,126.3,126.3,126.14,126.14,6401.0
2019-04-01 14:50:00,126.14,126.23,126.14,126.22,3861.0,126.14,126.23,126.14,126.22,3861.0
2019-04-01 14:55:00,126.24,126.37,126.23,126.3,3770.0,126.24,126.37,126.23,126.3,3770.0
2019-04-01 15:00:00,126.28,126.3,126.15,126.19,4252.0,126.28,126.3,126.15,126.19,4252.0
2019-04-01 15:05:00,126.2,126.22,126.08,126.14,3610.0,126.2,126.22,126.08,126.14,3610.0
2019-04-01 15:10:00,126.12,126.12,125.92,125.96,9941.0,126.12,126.12,125.92,125.96,9941.0
2019-04-01 15:15:00,125.95,126.14,125.94,126.14,8328.0,125.95,126.14,125.94,126.14,8328.0
2019-04-01 15:20:00,126.16,126.24,126.11,126.22,5520.0,126.16,126.24,126.11,126.22,5520.0
2019-04-01 15:25:00,126.25,126.29,126.2,126.23,3564.0,126.25,126.29,126.2,126.23,3564.0
2019-04-01 15:30:00,126.25,126.25,126.05,126.05,3912.0,126.25,126.25,126.05,126.05,3912.0
2019-04-01 15:35:00,126.08,126.29,126.05,126.29,7788.0,126.08,126.29,126.05,126.29,7788.0
2019-04-01 15:40:00,126.27,126.33,126.19,126.22,9683.0,126.27,126.33,126.19,126.22,9683.0
2019-04-01 15:45:00,126.21,126.21,126.13,126.21,8914.0,126.21,126.21,126.13,126.21,8914.0
2019-04-01 15:50:00,126.18,126.34,126.16,126.28,13733.0,126.18,126.34,126.16,126.28,13733.0
2019-04-01 15:55:00,126.29,126.77,126.29,126.76,43102.0,126.29,126.77,126.29,126.76,43102.0
2019-04-02 09:30:00,127.29,127.36,126.96,127.2,30594.0,127.29,127.36,126.96,127.2,30594.0
2019-04-02 09:35:00,127.06,127.35,126.46,127.27,8480.0,127.06,127.35,126.46,127.27,8480.0
2019-04-02 09:40:00,127.21,127.59,127.15,127.15,11023.0,127.21,127.59,127.15,127.15,11023.0
2019-04-02 09:45:00,127.35,127.62,127.02,127.3,9283.0,127.35,127.62,127.02,127.3,9283.0
2019-04-02 09:50:00,127.28,127.48,127.11,127.11,2442.0,127.28,127.48,127.11,127.11,2442.0
2019-04-02 09:55:00,127.07,127.23,126.7,127.12,13347.0,127.07,127.23,126.7,127.12,13347.0
2019-04-02 10:00:00,127.04,127.14,126.89,127.13,10609.0,127.04,127.14,126.89,127.13,10609.0
2019-04-02 10:05:00,127.1,127.57,127.1,127.29,13272.0,127.1,127.57,127.1,127.29,13272.0
2019-04-02 10:10:00,127.34,127.71,127.34,127.51,8371.0,127.34,127.71,127.34,127.51,8371.0
2019-04-02 10:15:00,127.46,127.6,127.34,127.54,3937.0,127.46,127.6,127.34,127.54,3937.0
2019-04-02 10:20:00,127.5,127.5,127.32,127.36,1579.0,127.5,127.5,127.32,127.36,1579.0
2019-04-02 10:25:00,127.24,127.89,127.24,127.78,4032.0,127.24,127.89,127.24,127.78,4032.0
2019-04-02 10:30:00,127.72,127.88,127.6,127.65,2618.0,127.72,127.88,127.6,127.65,2618.0
2019-04-02 10:35:00,127.63,127.76,127.34,127.76,5257.0,127.63,127.76,127.34,127.76,5257.0
2019-04-02 10:40:00,127.83,127.87,127.6,127.79,9566.0,127.83,127.87,127.6,127.79,9566.0
2019-04-02 10:45:00,127.79,127.91,127.5,127.5,11152.0,127.79,127.91,127.5,127.5,11152.0
2019-04-02 10:50:00,127.56,127.63,127.43,127.62,4882.0,127.56,127.63,127.43,127.62,4882.0
2019-04-02 10:55:00,127.6,127.69,127.57,127.62,4333.0,127.6,127.69,127.57,127.62,4333.0
2019-04-02 11:00:00,127.67,127.68,127.34,127.38,8288.0,127.67,127.68,127.34,127.38,8288.0
2019-04-02 11:05:00,127.37,127.5,127.15,127.17,4050.0,127.37,127.5,127.15,127.17,4050.0
2019-04-02 11:10:00,127.1,127.17,127.07,127.17,1219.0,127.1,127.17,127.07,127.17,1219.0
2019-04-02 11:15:00,127.15,127.35,127.14,127.27,4753.0,127.15,127.35,127.14,127.27,4753.0
2019-04-02 11:20:00,127.25,127.41,127.25,127.27,13597.0,127.25,127.41,127.25,127.27,13597.0
2019-04-02 11:25:00,127.34,127.47,127.17,127.38,3488.0,127.34,127.47,127.17,127.38,3488.0
2019-04-02 11:30:00,127.33,127.36,127.09,127.11,5051.0,127.33,127.36,127.09,127.11,5051.0
2019-04-02 11:35:00,127.21,127.21,126.84,126.84,7218.0,127.21,127.21,126.84,126.84,7218.0
2019-04-02 11:40:00,126.91,127.0,126.87,126.87,800.0,126.91,127.0,126.87,126.87,800.0
2019-04-02 11:45:00,126.98,127.27,126.98,127.27,603.0,126.98,127.27,126.98,127.27,603.0
2019-04-02 11:50:00,127.34,127.42,127.32,127.38,1720.0,127.34,127.42,127.32,127.38,1720.0
2019-04-02 11:55:00,127.41,127.47,127.2,127.2,2998.0,127.41,127.47,127.2,127.2,2998.0
2019-04-02 12:00:00,127.22,127.54,127.21,127.53,4319.0,127.22,127.54,127.21,127.53,4319.0
2019-04-02 12:05:00,127.58,127.65,127.4,127.4,7056.0,127.58,127.65,127.4,127.4,7056.0
2019-04-02 12:10:00,127.39,127.45,127.31,127.43,1200.0,127.39,127.45,127.31,127.43,1200.0
2019-04-02 12:15:00,127.46,127.46,127.35,127.38,1121.0,127.46,127.46,127.35,127.38,1121.0
2019-04-02 12:20:00,127.48,127.49,127.31,127.39,2889.0,127.48,127.49,127.31,127.39,2889.0
2019-04-02 12:25:00,127.3,127.34,127.17,127.21,4594.0,127.3,127.34,127.17,127.21,4594.0
2019-04-02 12:30:00,127.3,127.55,127.3,127.43,1910.0,127.3,127.55,127.3,127.43,1910.0
2019-04-02 12:35:00,127.5,127.52,127.38,127.51,2048.0,127.5,127.52,127.38,127.51,2048.0
2019-04-02 12:40:00,127.45,127.57,127.37,127.38,1838.0,127.45,127.57,127.37,127.38,1838.0
2019-04-02 12:45:00,127.33,127.43,127.33,127.43,900.0,127.33,127.43,127.33,127.43,900.0
2019-04-02 12:50:00,127.44,127.48,127.34,127.48,3500.0,127.44,127.48,127.34,127.48,3500.0
2019-04-02 12:55:00,127.41,127.46,127.33,127.39,2141.0,127.41,127.46,127.33,127.39,2141.0
2019-04-02 13:00:00,127.41,127.47,127.31,127.41,1042.0,127.41,127.47,127.31,127.41,1042.0
2019-04-02 13:05:00,127.42,127.49,127.36,127.49,1100.0,127.42,127.49,127.36,127.49,1100.0
2019-04-02 13:10:00,127.45,127.51,127.35,127.51,1500.0,127.45,127.51,127.35,127.51,1500.0
2019-04-02 13:15:00,127.52,127.56,127.5,127.53,1420.0,127.52,127.56,127.5,127.53,1420.0
2019-04-02 13:20:00,127.53,127.56,127.38,127.41,7724.0,127.53,127.56,127.38,127.41,7724.0
2019-04-02 13:25:00,127.45,127.48,127.43,127.44,3099.0,127.45,127.48,127.43,127.44,3099.0
2019-04-02 13:30:00,127.44,127.5,127.33,127.5,3800.0,127.44,127.5,127.33,127.5,3800.0
2019-04-02 13:35:00,127.55,127.55,127.44,127.5,818.0,127.55,127.55,127.44,127.5,818.0
2019-04-02 13:40:00,127.51,127.61,127.48,127.56,2279.0,127.51,127.61,127.48,127.56,2279.0
2019-04-02 13:45:00,127.55,127.55,127.43,127.47,2761.0,127.55,127.55,127.43,127.47,2761.0
2019-04-02 13:50:00,127.49,127.49,127.39,127.49,2066.0,127.49,127.49,127.39,127.49,2066.0
2019-04-02 13:55:00,127.44,127.49,127.4,127.47,1405.0,127.44,127.49,127.4,127.47,1405.0
2019-04-02 14:00:00,127.48,127.48,127.38,127.43,2648.0,127.48,127.48,127.38,127.43,2648.0
2019-04-02 14:05:00,127.44,127.48,127.4,127.43,950.0,127.44,127.48,127.4,127.43,950.0
2019-04-02 14:10:00,127.46,127.64,127.46,127.64,2178.0,127.46,127.64,127.46,127.64,2178.0
2019-04-02 14:15:00,127.56,127.64,127.53,127.62,2718.0,127.56,127.64,127.53,127.62,2718.0
2019-04-02 14:20:00,127.63,127.82,127.62,127.71,2944.0,127.63,127.82,127.62,127.71,2944.0
2019-04-02 14:25:00,127.74,127.87,127.74,127.86,1831.0,127.74,127.87,127.74,127.86,1831.0
2019-04-02 14:30:00,127.89,127.98,127.88,127.91,2154.0,127.89,127.98,127.88,127.91,2154.0
2019-04-02 14:35:00,127.95,128.24,127.94,128.18,9851.0,127.95,128.24,127.94,128.18,9851.0
2019-04-02 14:40:00,128.19,128.35,128.17,128.21,9204.0,128.19,128.35,128.17,128.21,9204.0
2019-04-02 14:45:00,128.25,128.39,128.24,128.36,3840.0,128.25,128.39,128.24,128.36,3840.0
2019-04-02 14:50:00,128.41,128.41,128.23,128.37,5482.0,128.41,128.41,128.23,128.37,5482.0
2019-04-02 14:55:00,128.36,128.55,128.35,128.36,11546.0,128.36,128.55,128.35,128.36,11546.0
2019-04-02 15:00:00,128.38,128.53,128.38,128.46,3900.0,128.38,128.53,128.38,128.46,3900.0
2019-04-02 15:05:00,128.43,128.5,128.33,128.45,8010.0,128.43,128.5,128.33,128.45,8010.0
2019-04-02 15:10:00,128.45,128.65,128.45,128.65,3984.0,128.45,128.65,128.45,128.65,3984.0
2019-04-02 15:15:00,128.62,128.65,128.52,128.59,7480.0,128.62,128.65,128.52,128.59,7480.0
2019-04-02 15:20:00,128.64,128.88,128.61,128.75,4957.0,128.64,128.88,128.61,128.75,4957.0
2019-04-02 15:25:00,128.79,128.79,128.57,128.66,12748.0,128.79,128.79,128.57,128.66,12748.0
2019-04-02 15:30:00,128.64,128.84,128.61,128.84,9311.0,128.64,128.84,128.61,128.84,9311.0
2019-04-02 15:35:00,128.79,128.91,128.68,128.75,12012.0,128.79,128.91,128.68,128.75,12012.0
2019-04-02 15:40:00,128.77,128.87,128.74,128.79,10001.0,128.77,128.87,128.74,128.79,10001.0
2019-04-02 15:45:00,128.73,128.81,128.71,128.78,25450.0,128.73,128.81,128.71,128.78,25450.0
2019-04-02 15:50:00,128.8,128.85,128.73,128.85,18333.0,128.8,128.85,128.73,128.85,18333.0
2019-04-02 15:55:00,128.8,128.89,128.67,128.78,39504.0,128.8,128.89,128.67,128.78,39504.0
2019-04-03 09:30:00,129.71,129.88,129.37,129.66,19934.0,129.71,129.88,129.37,129.66,19934.0
2019-04-03 09:35:00,129.86,129.88,129.51,129.72,13957.0,129.86,129.88,129.51,129.72,13957.0
2019-04-03 09:40:00,129.73,129.9,129.55,129.77,8150.0,129.73,129.9,129.55,129.77,8150.0
2019-04-03 09:45:00,129.87,129.88,129.57,129.68,6558.0,129.87,129.88,129.57,129.68,6558.0
2019-04-03 09:50:00,129.78,129.78,129.46,129.73,9840.0,129.78,129.78,129.46,129.73,9840.0
2019-04-03 09:55:00,129.72,129.72,129.42,129.51,10182.0,129.72,129.72,129.42,129.51,10182.0
2019-04-03 10:00:00,129.41,129.52,129.23,129.43,8788.0,129.41,129.52,129.23,129.43,8788.0
2019-04-03 10:05:00,129.46,129.75,129.14,129.74,17913.0,129.46,129.75,129.14,129.74,17913.0
2019-04-03 10:10:00,129.81,130.33,129.75,130.33,30789.0,129.81,130.33,129.75,130.33,30789.0
2019-04-03 10:15:00,130.22,130.34,130.06,130.33,6977.0,130.22,130.34,130.06,130.33,6977.0
2019-04-03 10:20:00,130.21,130.64,130.21,130.63,2734.0,130.21,130.64,130.21,130.63,2734.0
2019-04-03 10:25:00,130.67,130.67,130.25,130.57,7535.0,130.67,130.67,130.25,130.57,7535.0
2019-04-03 10:30:00,130.52,130.83,130.47,130.68,73843.0,130.52,130.83,130.47,130.68,73843.0
2019-04-03 10:35:00,130.67,130.85,130.6,130.85,9944.0,130.67,130.85,130.6,130.85,9944.0
2019-04-03 10:40:00,130.85,130.98,130.79,130.95,8435.0,130.85,130.98,130.79,130.95,8435.0
2019-04-03 10:45:00,131.0,131.19,130.77,130.8,25155.0,131.0,131.19,130.77,130.8,25155.0
2019-04-03 10:50:00,130.68,130.73,130.44,130.73,9813.0,130.68,130.73,130.44,130.73,9813.0
2019-04-03 10:55:00,130.71,130.8,130.57,130.68,25588.0,130.71,130.8,130.57,130.68,25588.0
2019-04-03 11:00:00,130.68,131.0,130.67,130.9,7361.0,130.68,131.0,130.67,130.9,7361.0
2019-04-03 11:05:00,130.89,130.93,130.7,130.88,6385.0,130.89,130.93,130.7,130.88,6385.0
2019-04-03 11:10:00,130.87,131.02,130.57,130.63,5942.0,130.87,131.02,130.57,130.63,5942.0
2019-04-03 11:15:00,130.53,130.58,130.35,130.49,8371.0,130.53,130.58,130.35,130.49,8371.0
2019-04-03 11:20:00,130.49,130.63,130.35,130.4,10091.0,130.49,130.63,130.35,130.4,10091.0
2019-04-03 11:25:00,130.44,130.51,130.35,130.49,11401.0,130.44,130.51,130.35,130.49,11401.0
2019-04-03 11:30:00,130.46,130.56,130.34,130.43,5300.0,130.46,130.56,130.34,130.43,5300.0
2019-04-03 11:35:00,130.47,130.5,130.35,130.36,6085.0,130.47,130.5,130.35,130.36,6085.0
2019-04-03 11:40:00,130.34,130.53,130.34,130.41,7782.0,130.34,130.53,130.34,130.41,7782.0
2019-04-03 11:45:00,130.41,130.43,130.33,130.4,3699.0,130.41,130.43,130.33,130.4,3699.0
2019-04-03 11:50:00,130.41,130.81,130.36,130.72,3853.0,130.41,130.81,130.36,130.72,3853.0
2019-04-03 11:55:00,130.75,130.75,130.49,130.72,2830.0,130.75,130.75,130.49,130.72,2830.0
2019-04-03 12:00:00,130.72,131.05,130.72,131.05,7951.0,130.72,131.05,130.72,131.05,7951.0
2019-04-03 12:05:00,131.05,131.05,130.87,130.97,8642.0,131.05,131.05,130.87,130.97,8642.0
2019-04-03 12:10:00,130.95,131.05,130.91,131.04,5774.0,130.95,131.05,130.91,131.04,5774.0
2019-04-03 12:15:00,131.04,131.15,130.95,131.12,5794.0,131.04,131.15,130.95,131.12,5794.0
2019-04-03 12:20:00,131.11,131.19,131.03,131.05,3319.0,131.11,131.19,131.03,131.05,3319.0
2019-04-03 12:25:00,131.06,131.24,131.06,131.1,5513.0,131.06,131.24,131.06,131.1,5513.0
2019-04-03 12:30:00,131.11,131.11,130.86,130.96,13585.0,131.11,131.11,130.86,130.96,13585.0
2019-04-03 12:35:00,131.02,131.05,130.78,130.9,5844.0,131.02,131.05,130.78,130.9,5844.0
2019-04-03 12:40:00,130.97,131.14,130.97,131.05,2408.0,130.97,131.14,130.97,131.05,2408.0
2019-04-03 12:45:00,131.07,131.19,130.99,131.19,9490.0,131.07,131.19,130.99,131.19,9490.0
2019-04-03 12:50:00,131.25,131.25,131.05,131.07,4160.0,131.25,131.25,131.05,131.07,4160.0
2019-04-03 12:55:00,131.05,131.33,131.03,131.33,3911.0,131.05,131.33,131.03,131.33,3911.0
2019-04-03 13:00:00,131.3,131.38,131.19,131.29,5677.0,131.3,131.38,131.19,131.29,5677.0
2019-04-03 13:05:00,131.29,131.47,131.29,131.38,3426.0,131.29,131.47,131.29,131.38,3426.0
2019-04-03 13:10:00,131.38,131.46,131.31,131.44,1381.0,131.38,131.46,131.31,131.44,1381.0
2019-04-03 13:15:00,131.43,131.46,131.04,131.11,8115.0,131.43,131.46,131.04,131.11,8115.0
2019-04-03 13:20:00,131.15,131.27,131.1,131.14,4577.0,131.15,131.27,131.1,131.14,4577.0
2019-04-03 13:25:00,131.14,131.21,131.0,131.17,14079.0,131.14,131.21,131.0,131.17,14079.0
2019-04-03 13:30:00,131.18,131.3,131.1,131.18,7918.0,131.18,131.3,131.1,131.18,7918.0
2019-04-03 13:35:00,131.2,131.3,131.13,131.13,3323.0,131.2,131.3,131.13,131.13,3323.0
2019-04-03 13:40:00,131.13,131.14,130.88,130.99,13583.0,131.13,131.14,130.88,130.99,13583.0
2019-04-03 13:45:00,131.11,131.19,131.05,131.12,3849.0,131.11,131.19,131.05,131.12,3849.0
2019-04-03 13:50:00,131.11,131.12,130.88,130.88,4550.0,131.11,131.12,130.88,130.88,4550.0
2019-04-03 13:55:00,130.88,130.96,130.65,130.7,8602.0,130.88,130.96,130.65,130.7,8602.0
2019-04-03 14:00:00,130.65,130.65,130.35,130.46,5988.0,130.65,130.65,130.35,130.46,5988.0
2019-04-03 14:05:00,130.4,130.54,130.4,130.54,11118.0,130.4,130.54,130.4,130.54,11118.0
2019-04-03 14:10:00,130.52,130.74,130.51,130.6,3185.0,130.52,130.74,130.51,130.6,3185.0
2019-04-03 14:15:00,130.62,130.77,130.6,130.77,5380.0,130.62,130.77,130.6,130.77,5380.0
2019-04-03 14:20:00,130.79,130.92,130.79,130.88,3951.0,130.79,130.92,130.79,130.88,3951.0
2019-04-03 14:25:00,131.0,131.0,130.79,130.81,4655.0,131.0,131.0,130.79,130.81,4655.0
2019-04-03 14:30:00,130.78,130.8,130.7,130.72,1562.0,130.78,130.8,130.7,130.72,1562.0
2019-04-03 14:35:00,130.75,130.95,130.66,130.67,6405.0,130.75,130.95,130.66,130.67,6405.0
2019-04-03 14:40:00,130.71,130.92,130.69,130.84,5507.0,130.71,130.92,130.69,130.84,5507.0
2019-04-03 14:45:00,130.88,130.91,130.67,130.68,13673.0,130.88,130.91,130.67,130.68,13673.0
2019-04-03 14:50:00,130.68,130.75,130.62,130.69,2198.0,130.68,130.75,130.62,130.69,2198.0
2019-04-03 14:55:00,130.7,130.72,130.62,130.64,1754.0,130.7,130.72,130.62,130.64,1754.0
2019-04-03 15:00:00,130.65,130.72,130.5,130.64,8007.0,130.65,130.72,130.5,130.64,8007.0
2019-04-03 15:05:00,130.63,130.66,130.52,130.66,4956.0,130.63,130.66,130.52,130.66,4956.0
2019-04-03 15:10:00,130.62,130.62,130.4,130.47,6201.0,130.62,130.62,130.4,130.47,6201.0
2019-04-03 15:15:00,130.45,130.56,130.39,130.5,13870.0,130.45,130.56,130.39,130.5,13870.0
2019-04-03 15:20:00,130.47,130.59,130.43,130.56,4806.0,130.47,130.59,130.43,130.56,4806.0
2019-04-03 15:25:00,130.56,130.69,130.56,130.6,3807.0,130.56,130.69,130.56,130.6,3807.0
2019-04-03 15:30:00,130.6,130.67,130.52,130.67,7328.0,130.6,130.67,130.52,130.67,7328.0
2019-04-03 15:35:00,130.67,130.81,130.64,130.76,7976.0,130.67,130.81,130.64,130.76,7976.0
2019-04-03 15:40:00,130.76,130.83,130.7,130.8,9111.0,130.76,130.83,130.7,130.8,9111.0
2019-04-03 15:45:00,130.81,130.83,130.73,130.81,21853.0,130.81,130.83,130.73,130.81,21853.0
2019-04-03 15:50:00,130.82,130.97,130.8,130.88,25715.0,130.82,130.97,130.8,130.88,25715.0
2019-04-03 15:55:00,130.92,131.07,130.88,130.95,40520.0,130.92,131.07,130.88,130.95,40520.0
2019-04-04 09:30:00,131.67,131.88,131.0,131.14,22716.0,131.67,131.88,131.0,131.14,22716.0
2019-04-04 09:35:00,131.27,131.27,130.52,130.78,15485.0,131.27,131.27,130.52,130.78,15485.0
2019-04-04 09:40:00,130.71,130.97,130.35,130.63,26215.0,130.71,130.97,130.35,130.63,26215.0
2019-04-04 09:45:00,130.5,130.76,130.03,130.27,45231.0,130.5,130.76,130.03,130.27,45231.0
2019-04-04 09:50:00,130.33,130.69,130.22,130.58,3346.0,130.33,130.69,130.22,130.58,3346.0
2019-04-04 09:55:00,130.6,130.86,130.52,130.85,7520.0,130.6,130.86,130.52,130.85,7520.0
2019-04-04 10:00:00,130.84,130.84,130.45,130.68,13131.0,130.84,130.84,130.45,130.68,13131.0
2019-04-04 10:05:00,130.53,130.53,129.74,129.76,10109.0,130.53,130.53,129.74,129.76,10109.0
2019-04-04 10:10:00,129.58,130.09,129.58,130.0,5700.0,129.58,130.09,129.58,130.0,5700.0
2019-04-04 10:15:00,129.95,130.03,129.69,129.77,20837.0,129.95,130.03,129.69,129.77,20837.0
2019-04-04 10:20:00,129.78,129.8,129.19,129.33,25964.0,129.78,129.8,129.19,129.33,25964.0
2019-04-04 10:25:00,129.31,129.82,129.02,129.06,75947.0,129.31,129.82,129.02,129.06,75947.0
2019-04-04 10:30:00,129.1,129.2,128.24,128.47,67783.0,129.1,129.2,128.24,128.47,67783.0
2019-04-04 10:35:00,128.5,129.34,128.4,129.16,23700.0,128.5,129.34,128.4,129.16,23700.0
2019-04-04 10:40:00,129.21,129.68,129.16,129.59,14314.0,129.21,129.68,129.16,129.59,14314.0
2019-04-04 10:45:00,129.59,129.86,129.32,129.64,9653.0,129.59,129.86,129.32,129.64,9653.0
2019-04-04 10:50:00,129.64,129.8,129.55,129.78,5692.0,129.64,129.8,129.55,129.78,5692.0
2019-04-04 10:55:00,129.79,129.81,129.58,129.59,44618.0,129.79,129.81,129.58,129.59,44618.0
2019-04-04 11:00:00,129.59,129.65,129.24,129.3,34975.0,129.59,129.65,129.24,129.3,34975.0
2019-04-04 11:05:00,129.31,129.84,129.24,129.59,16409.0,129.31,129.84,129.24,129.59,16409.0
2019-04-04 11:10:00,129.63,129.63,129.21,129.38,21737.0,129.63,129.63,129.21,129.38,21737.0
2019-04-04 11:15:00,129.37,129.64,129.25,129.45,17194.0,129.37,129.64,129.25,129.45,17194.0
2019-04-04 11:20:00,129.58,129.64,129.24,129.62,15557.0,129.58,129.64,129.24,129.62,15557.0
2019-04-04 11:25:00,129.72,130.14,129.26,129.26,23594.0,129.72,130.14,129.26,129.26,23594.0
2019-04-04 11:30:00,129.31,129.52,128.98,129.08,14177.0,129.31,129.52,128.98,129.08,14177.0
2019-04-04 11:35:00,129.06,129.29,129.06,129.2,5675.0,129.06,129.29,129.06,129.2,5675.0
2019-04-04 11:40:00,129.2,129.21,128.91,129.06,7358.0,129.2,129.21,128.91,129.06,7358.0
2019-04-04 11:45:00,129.14,129.16,128.82,128.82,4200.0,129.14,129.16,128.82,128.82,4200.0
2019-04-04 11:50:00,128.81,128.81,128.27,128.35,6915.0,128.81,128.81,128.27,128.35,6915.0
2019-04-04 11:55:00,128.32,128.54,128.32,128.45,13796.0,128.32,128.54,128.32,128.45,13796.0
2019-04-04 12:00:00,128.26,128.32,128.14,128.2,7347.0,128.26,128.32,128.14,128.2,7347.0
2019-04-04 12:05:00,128.27,128.54,128.27,128.32,8431.0,128.27,128.54,128.27,128.32,8431.0
2019-04-04 12:10:00,128.33,128.46,128.19,128.28,30729.0,128.33,128.46,128.19,128.28,30729.0
2019-04-04 12:15:00,128.28,128.28,127.5,127.61,39666.0,128.28,128.28,127.5,127.61,39666.0
2019-04-04 12:20:00,127.53,127.64,127.42,127.47,37641.0,127.53,127.64,127.42,127.47,37641.0
2019-04-04 12:25:00,127.48,127.57,127.18,127.4,24916.0,127.48,127.57,127.18,127.4,24916.0
2019-04-04 12:30:00,127.34,127.34,126.63,126.75,12594.0,127.34,127.34,126.63,126.75,12594.0
2019-04-04 12:35:00,126.65,126.87,126.58,126.58,9395.0,126.65,126.87,126.58,126.58,9395.0
2019-04-04 12:40:00,126.54,126.96,126.54,126.88,12759.0,126.54,126.96,126.54,126.88,12759.0
2019-04-04 12:45:00,126.82,127.41,126.74,127.1,11521.0,126.82,127.41,126.74,127.1,11521.0
2019-04-04 12:50:00,127.01,127.43,127.01,127.43,4105.0,127.01,127.43,127.01,127.43,4105.0
2019-04-04 12:55:00,127.35,127.49,127.22,127.43,10578.0,127.35,127.49,127.22,127.43,10578.0
2019-04-04 13:00:00,127.5,127.71,127.5,127.68,6148.0,127.5,127.71,127.5,127.68,6148.0
2019-04-04 13:05:00,127.67,128.0,127.66,127.91,4747.0,127.67,128.0,127.66,127.91,4747.0
2019-04-04 13:10:00,127.92,128.09,127.92,128.06,11273.0,127.92,128.09,127.92,128.06,11273.0
2019-04-04 13:15:00,128.06,128.1,127.87,128.0,14967.0,128.06,128.1,127.87,128.0,14967.0
2019-04-04 13:20:00,128.01,128.41,127.99,128.31,6652.0,128.01,128.41,127.99,128.31,6652.0
2019-04-04 13:25:00,128.14,128.22,127.83,127.85,4215.0,128.14,128.22,127.83,127.85,4215.0
2019-04-04 13:30:00,127.77,128.06,127.77,127.89,4298.0,127.77,128.06,127.77,127.89,4298.0
2019-04-04 13:35:00,127.92,127.92,127.52,127.53,2862.0,127.92,127.92,127.52,127.53,2862.0
2019-04-04 13:40:00,127.54,127.67,127.39,127.39,2865.0,127.54,127.67,127.39,127.39,2865.0
2019-04-04 13:45:00,127.39,127.8,127.39,127.8,3081.0,127.39,127.8,127.39,127.8,3081.0
2019-04-04 13:50:00,127.72,127.82,127.69,127.8,2400.0,127.72,127.82,127.69,127.8,2400.0
2019-04-04 13:55:00,127.78,127.79,127.65,127.79,1920.0,127.78,127.79,127.65,127.79,1920.0
2019-04-04 14:00:00,127.69,127.85,127.69,127.75,2268.0,127.69,127.85,127.69,127.75,2268.0
2019-04-04 14:05:00,127.72,127.9,127.68,127.83,4018.0,127.72,127.9,127.68,127.83,4018.0
2019-04-04 14:10:00,127.83,128.36,127.8,128.31,8800.0,127.83,128.36,127.8,128.31,8800.0
2019-04-04 14:15:00,128.3,128.54,128.24,128.41,3293.0,128.3,128.54,128.24,128.41,3293.0
2019-04-04 14:20:00,128.45,128.7,128.31,128.69,7058.0,128.45,128.7,128.31,128.69,7058.0
2019-04-04 14:25:00,128.69,128.7,128.36,128.46,3100.0,128.69,128.7,128.36,128.46,3100.0
2019-04-04 14:30:00,128.56,128.64,128.39,128.47,4057.0,128.56,128.64,128.39,128.47,4057.0
2019-04-04 14:35:00,128.5,128.55,128.38,128.51,4209.0,128.5,128.55,128.38,128.51,4209.0
2019-04-04 14:40:00,128.51,128.61,128.43,128.53,7185.0,128.51,128.61,128.43,128.53,7185.0
2019-04-04 14:45:00,128.53,128.57,128.34,128.57,2200.0,128.53,128.57,128.34,128.57,2200.0
2019-04-04 14:50:00,128.58,128.76,128.56,128.74,7527.0,128.58,128.76,128.56,128.74,7527.0
2019-04-04 14:55:00,128.75,128.81,128.53,128.76,16541.0,128.75,128.81,128.53,128.76,16541.0
2019-04-04 15:00:00,128.81,128.94,128.73,128.89,6364.0,128.81,128.94,128.73,128.89,6364.0
2019-04-04 15:05:00,128.84,129.0,128.82,128.84,4891.0,128.84,129.0,128.82,128.84,4891.0
2019-04-04 15:10:00,128.95,129.13,128.93,129.0,4533.0,128.95,129.13,128.93,129.0,4533.0
2019-04-04 15:15:00,128.99,128.99,128.8,128.96,3350.0,128.99,128.99,128.8,128.96,3350.0
2019-04-04 15:20:00,128.94,128.98,128.72,128.77,6863.0,128.94,128.98,128.72,128.77,6863.0
2019-04-04 15:25:00,128.74,129.0,128.7,128.73,8915.0,128.74,129.0,128.7,128.73,8915.0
2019-04-04 15:30:00,128.77,128.92,128.75,128.92,5227.0,128.77,128.92,128.75,128.92,5227.0
2019-04-04 15:35:00,128.94,129.06,128.93,129.06,10019.0,128.94,129.06,128.93,129.06,10019.0
2019-04-04 15:40:00,129.03,129.12,128.94,129.06,13055.0,129.03,129.12,128.94,129.06,13055.0
2019-04-04 15:45:00,129.06,129.06,128.92,128.94,13233.0,129.06,129.06,128.92,128.94,13233.0
2019-04-04 15:50:00,128.94,129.14,128.93,129.09,18146.0,128.94,129.14,128.93,129.09,18146.0
2019-04-04 15:55:00,129.09,129.16,128.98,129.08,38819.0,129.09,129.16,128.98,129.08,38819.0
2019-04-05 09:30:00,129.72,129.9,128.75,129.08,20677.0,129.72,129.9,128.75,129.08,20677.0
2019-04-05 09:35:00,129.24,130.32,129.24,130.08,16064.0,129.24,130.32,129.24,130.08,16064.0
2019-04-05 09:40:00,130.03,130.42,129.75,130.04,25551.0,130.03,130.42,129.75,130.04,25551.0
2019-04-05 09:45:00,130.08,130.41,129.7,129.87,16052.0,130.08,130.41,129.7,129.87,16052.0
2019-04-05 09:50:00,129.84,130.1,128.98,129.66,15490.0,129.84,130.1,128.98,129.66,15490.0
2019-04-05 09:55:00,129.77,129.95,129.24,129.36,5851.0,129.77,129.95,129.24,129.36,5851.0
2019-04-05 10:00:00,129.5,129.98,129.46,129.84,12530.0,129.5,129.98,129.46,129.84,12530.0
2019-04-05 10:05:00,129.79,129.93,129.57,129.59,3460.0,129.79,129.93,129.57,129.59,3460.0
2019-04-05 10:10:00,129.67,129.93,129.46,129.8,5100.0,129.67,129.93,129.46,129.8,5100.0
2019-04-05 10:15:00,129.63,129.91,129.43,129.43,4500.0,129.63,129.91,129.43,129.43,4500.0
2019-04-05 10:20:00,129.45,129.85,129.44,129.77,6018.0,129.45,129.85,129.44,129.77,6018.0
2019-04-05 10:25:00,129.86,130.18,129.78,130.15,8626.0,129.86,130.18,129.78,130.15,8626.0
2019-04-05 10:30:00,130.16,130.55,130.14,130.14,4130.0,130.16,130.55,130.14,130.14,4130.0
2019-04-05 10:35:00,130.26,130.43,130.07,130.2,6759.0,130.26,130.43,130.07,130.2,6759.0
2019-04-05 10:40:00,130.3,130.3,129.76,129.84,6914.0,130.3,130.3,129.76,129.84,6914.0
2019-04-05 10:45:00,129.88,130.06,129.83,129.84,1200.0,129.88,130.06,129.83,129.84,1200.0
2019-04-05 10:50:00,129.94,130.09,129.82,129.88,2609.0,129.94,130.09,129.82,129.88,2609.0
2019-04-05 10:55:00,129.93,130.09,129.75,129.99,5590.0,129.93,130.09,129.75,129.99,5590.0
2019-04-05 11:00:00,129.9,130.04,129.65,129.88,5312.0,129.9,130.04,129.65,129.88,5312.0
2019-04-05 11:05:00,129.99,130.08,129.85,129.89,2500.0,129.99,130.08,129.85,129.89,2500.0
2019-04-05 11:10:00,129.9,130.17,129.88,129.95,7972.0,129.9,130.17,129.88,129.95,7972.0
2019-04-05 11:15:00,130.21,130.39,130.0,130.05,8117.0,130.21,130.39,130.0,130.05,8117.0
2019-04-05 11:20:00,130.08,130.54,129.97,130.52,5530.0,130.08,130.54,129.97,130.52,5530.0
2019-04-05 11:25:00,130.52,130.8,130.38,130.77,4892.0,130.52,130.8,130.38,130.77,4892.0
2019-04-05 11:30:00,130.7,130.7,130.15,130.32,6241.0,130.7,130.7,130.15,130.32,6241.0
2019-04-05 11:35:00,130.28,130.34,130.12,130.25,4550.0,130.28,130.34,130.12,130.25,4550.0
2019-04-05 11:40:00,130.35,130.37,130.15,130.17,5438.0,130.35,130.37,130.15,130.17,5438.0
2019-04-05 11:45:00,130.21,130.27,129.88,130.16,9842.0,130.21,130.27,129.88,130.16,9842.0
2019-04-05 11:50:00,130.11,130.31,129.97,130.31,10012.0,130.11,130.31,129.97,130.31,10012.0
2019-04-05 11:55:00,130.29,130.55,130.23,130.45,5288.0,130.29,130.55,130.23,130.45,5288.0
2019-04-05 12:00:00,130.38,130.39,130.0,130.12,7742.0,130.38,130.39,130.0,130.12,7742.0
2019-04-05 12:05:00,130.11,130.16,130.02,130.02,2210.0,130.11,130.16,130.02,130.02,2210.0
2019-04-05 12:10:00,130.12,130.19,130.06,130.06,1780.0,130.12,130.19,130.06,130.06,1780.0
2019-04-05 12:15:00,130.05,130.16,130.0,130.0,2624.0,130.05,130.16,130.0,130.0,2624.0
2019-04-05 12:20:00,130.1,130.11,130.0,130.09,2635.0,130.1,130.11,130.0,130.09,2635.0
2019-04-05 12:25:00,130.12,130.13,130.02,130.05,2195.0,130.12,130.13,130.02,130.05,2195.0
2019-04-05 12:30:00,130.02,130.18,129.98,130.12,6959.0,130.02,130.18,129.98,130.12,6959.0
2019-04-05 12:35:00,130.12,130.12,129.99,130.09,9342.0,130.12,130.12,129.99,130.09,9342.0
2019-04-05 12:40:00,130.06,130.29,130.06,130.25,5465.0,130.06,130.29,130.06,130.25,5465.0
2019-04-05 12:45:00,130.28,130.31,130.02,130.03,12923.0,130.28,130.31,130.02,130.03,12923.0
2019-04-05 12:50:00,130.02,130.09,130.01,130.07,2573.0,130.02,130.09,130.01,130.07,2573.0
2019-04-05 12:55:00,130.02,130.08,129.96,130.06,6810.0,130.02,130.08,129.96,130.06,6810.0
2019-04-05 13:00:00,130.09,130.09,130.03,130.04,1200.0,130.09,130.09,130.03,130.04,1200.0
2019-04-05 13:05:00,130.05,130.08,130.0,130.05,22343.0,130.05,130.08,130.0,130.05,22343.0
2019-04-05 13:10:00,130.05,130.05,129.84,129.93,8974.0,130.05,130.05,129.84,129.93,8974.0
2019-04-05 13:15:00,129.93,129.95,129.83,129.84,3300.0,129.93,129.95,129.83,129.84,3300.0
2019-04-05 13:20:00,129.85,129.87,129.75,129.81,800.0,129.85,129.87,129.75,129.81,800.0
2019-04-05 13:25:00,129.81,130.0,129.75,129.8,5230.0,129.81,130.0,129.75,129.8,5230.0
2019-04-05 13:30:00,129.83,129.95,129.75,129.78,7622.0,129.83,129.95,129.75,129.78,7622.0
2019-04-05 13:35:00,129.78,129.8,129.6,129.6,1595.0,129.78,129.8,129.6,129.6,1595.0
2019-04-05 13:40:00,129.6,129.68,129.5,129.68,3192.0,129.6,129.68,129.5,129.68,3192.0
2019-04-05 13:45:00,129.69,129.69,129.52,129.55,1496.0,129.69,129.69,129.52,129.55,1496.0
2019-04-05 13:50:00,129.52,129.71,129.49,129.68,3100.0,129.52,129.71,129.49,129.68,3100.0
2019-04-05 13:55:00,129.66,129.79,129.66,129.73,9105.0,129.66,129.79,129.66,129.73,9105.0
2019-04-05 14:00:00,129.73,129.73,129.5,129.51,3100.0,129.73,129.73,129.5,129.51,3100.0
2019-04-05 14:05:00,129.5,129.75,129.45,129.75,2650.0,129.5,129.75,129.45,129.75,2650.0
2019-04-05 14:10:00,129.71,129.71,129.57,129.65,1500.0,129.71,129.71,129.57,129.65,1500.0
2019-04-05 14:15:00,129.64,129.76,129.63,129.65,3213.0,129.64,129.76,129.63,129.65,3213.0
2019-04-05 14:20:00,129.65,129.71,129.64,129.69,2022.0,129.65,129.71,129.64,129.69,2022.0
2019-04-05 14:25:00,129.68,129.69,129.5,129.51,11767.0,129.68,129.69,129.5,129.51,11767.0
2019-04-05 14:30:00,129.53,129.79,129.52,129.7,9203.0,129.53,129.79,129.52,129.7,9203.0
2019-04-05 14:35:00,129.77,129.84,129.72,129.79,3424.0,129.77,129.84,129.72,129.79,3424.0
2019-04-05 14:40:00,129.84,129.98,129.66,129.78,4847.0,129.84,129.98,129.66,129.78,4847.0
2019-04-05 14:45:00,129.78,129.92,129.76,129.81,2400.0,129.78,129.92,129.76,129.81,2400.0
2019-04-05 14:50:00,129.86,130.05,129.74,130.05,3475.0,129.86,130.05,129.74,130.05,3475.0
2019-04-05 14:55:00,130.03,130.19,129.82,129.82,3915.0,130.03,130.19,129.82,129.82,3915.0
2019-04-05 15:00:00,129.89,129.97,129.85,129.96,2208.0,129.89,129.97,129.85,129.96,2208.0
2019-04-05 15:05:00,129.9,129.9,129.73,129.82,5160.0,129.9,129.9,129.73,129.82,5160.0
2019-04-05 15:10:00,129.76,129.91,129.76,129.82,2833.0,129.76,129.91,129.76,129.82,2833.0
2019-04-05 15:15:00,129.8,129.92,129.73,129.89,4216.0,129.8,129.92,129.73,129.89,4216.0
2019-04-05 15:20:00,129.96,130.02,129.9,129.93,5128.0,129.96,130.02,129.9,129.93,5128.0
2019-04-05 15:25:00,129.93,130.04,129.89,129.97,4696.0,129.93,130.04,129.89,129.97,4696.0
2019-04-05 15:30:00,129.98,130.1,129.88,130.09,7518.0,129.98,130.1,129.88,130.09,7518.0
2019-04-05 15:35:00,130.1,130.12,129.99,130.09,4960.0,130.1,130.12,129.99,130.09,4960.0
2019-04-05 15:40:00,130.09,130.2,130.04,130.14,5963.0,130.09,130.2,130.04,130.14,5963.0
2019-04-05 15:45:00,130.1,130.15,130.03,130.04,10293.0,130.1,130.15,130.03,130.04,10293.0
2019-04-05 15:50:00,130.04,130.12,129.96,130.03,14029.0,130.04,130.12,129.96,130.03,14029.0
2019-04-05 15:55:00,130.07,130.25,129.98,130.2,27435.0,130.07,130.25,129.98,130.2,27435.0
2019-04-08 09:30:00,130.08,130.22,129.19,129.42,18658.0,130.08,130.22,129.19,129.42,18658.0
2019-04-08 09:35:00,129.22,129.33,128.06,128.07,7717.0,129.22,129.33,128.06,128.07,7717.0
2019-04-08 09:40:00,128.1,128.33,127.4,127.73,13628.0,128.1,128.33,127.4,127.73,13628.0
2019-04-08 09:45:00,127.88,128.34,127.35,128.34,4050.0,127.88,128.34,127.35,128.34,4050.0
2019-04-08 09:50:00,128.18,128.53,127.84,128.53,4460.0,128.18,128.53,127.84,128.53,4460.0
2019-04-08 09:55:00,128.41,129.16,128.25,128.78,6593.0,128.41,129.16,128.25,128.78,6593.0
2019-04-08 10:00:00,128.66,129.04,128.63,129.04,6456.0,128.66,129.04,128.63,129.04,6456.0
2019-04-08 10:05:00,129.03,129.48,128.97,129.4,3451.0,129.03,129.48,128.97,129.4,3451.0
2019-04-08 10:10:00,129.35,129.35,129.03,129.27,7717.0,129.35,129.35,129.03,129.27,7717.0
2019-04-08 10:15:00,129.35,129.42,129.0,129.26,5830.0,129.35,129.42,129.0,129.26,5830.0
2019-04-08 10:20:00,129.36,129.42,129.11,129.16,36382.0,129.36,129.42,129.11,129.16,36382.0
2019-04-08 10:25:00,129.26,129.4,128.98,129.32,22099.0,129.26,129.4,128.98,129.32,22099.0
2019-04-08 10:30:00,129.26,129.89,129.22,129.85,10996.0,129.26,129.89,129.22,129.85,10996.0
2019-04-08 10:35:00,129.89,130.22,129.77,129.77,8704.0,129.89,130.22,129.77,129.77,8704.0
2019-04-08 10:40:00,129.77,129.98,129.72,129.93,3514.0,129.77,129.98,129.72,129.93,3514.0
2019-04-08 10:45:00,129.85,130.28,129.79,130.13,9411.0,129.85,130.28,129.79,130.13,9411.0
2019-04-08 10:50:00,130.2,130.2,129.81,130.05,3842.0,130.2,130.2,129.81,130.05,3842.0
2019-04-08 10:55:00,130.0,130.0,129.8,130.0,1905.0,130.0,130.0,129.8,130.0,1905.0
2019-04-08 11:00:00,130.0,130.33,129.96,130.27,8678.0,130.0,130.33,129.96,130.27,8678.0
2019-04-08 11:05:00,130.26,130.53,130.22,130.22,8510.0,130.26,130.53,130.22,130.22,8510.0
2019-04-08 11:10:00,130.25,130.35,129.98,130.12,7725.0,130.25,130.35,129.98,130.12,7725.0
2019-04-08 11:15:00,130.11,130.51,130.1,130.51,5057.0,130.11,130.51,130.1,130.51,5057.0
2019-04-08 11:20:00,130.43,130.51,130.18,130.27,1857.0,130.43,130.51,130.18,130.27,1857.0
2019-04-08 11:25:00,130.3,130.5,130.3,130.38,2800.0,130.3,130.5,130.3,130.38,2800.0
2019-04-08 11:30:00,130.33,130.69,130.33,130.54,8420.0,130.33,130.69,130.33,130.54,8420.0
2019-04-08 11:35:00,130.52,130.53,130.24,130.35,4200.0,130.52,130.53,130.24,130.35,4200.0
2019-04-08 11:40:00,130.31,130.58,130.23,130.36,7185.0,130.31,130.58,130.23,130.36,7185.0
2019-04-08 11:45:00,130.28,130.29,130.03,130.03,1216.0,130.28,130.29,130.03,130.03,1216.0
2019-04-08 11:50:00,130.07,130.08,129.76,129.93,14510.0,130.07,130.08,129.76,129.93,14510.0
2019-04-08 11:55:00,129.78,129.91,129.76,129.9,6801.0,129.78,129.91,129.76,129.9,6801.0
2019-04-08 12:00:00,129.9,129.9,129.66,129.66,1749.0,129.9,129.9,129.66,129.66,1749.0
2019-04-08 12:05:00,129.71,129.95,129.66,129.92,4031.0,129.71,129.95,129.66,129.92,4031.0
2019-04-08 12:10:00,129.82,129.85,129.71,129.76,2680.0,129.82,129.85,129.71,129.76,2680.0
2019-04-08 12:15:00,129.78,129.91,129.78,129.84,1200.0,129.78,129.91,129.78,129.84,1200.0
2019-04-08 12:20:00,129.81,129.96,129.81,129.96,500.0,129.81,129.96,129.81,129.96,500.0
2019-04-08 12:25:00,129.92,129.94,129.81,129.81,1952.0,129.92,129.94,129.81,129.81,1952.0
2019-04-08 12:30:00,129.84,130.19,129.78,130.19,2969.0,129.84,130.19,129.78,130.19,2969.0
2019-04-08 12:35:00,130.1,130.39,130.09,130.34,3566.0,130.1,130.39,130.09,130.34,3566.0
2019-04-08 12:40:00,130.33,130.4,130.1,130.2,6008.0,130.33,130.4,130.1,130.2,6008.0
2019-04-08 12:45:00,130.3,130.49,130.21,130.28,2267.0,130.3,130.49,130.21,130.28,2267.0
2019-04-08 12:50:00,130.21,130.4,130.12,130.13,2751.0,130.21,130.4,130.12,130.13,2751.0
2019-04-08 12:55:00,130.12,130.3,130.05,130.17,2345.0,130.12,130.3,130.05,130.17,2345.0
2019-04-08 13:00:00,130.22,130.34,130.17,130.27,2000.0,130.22,130.34,130.17,130.27,2000.0
2019-04-08 13:05:00,130.34,130.42,130.34,130.38,1322.0,130.34,130.42,130.34,130.38,1322.0
2019-04-08 13:10:00,130.37,130.37,130.24,130.28,1720.0,130.37,130.37,130.24,130.28,1720.0
2019-04-08 13:15:00,130.32,130.38,130.24,130.32,3050.0,130.32,130.38,130.24,130.32,3050.0
2019-04-08 13:20:00,130.31,130.31,130.19,130.21,1200.0,130.31,130.31,130.19,130.21,1200.0
2019-04-08 13:25:00,130.2,130.43,130.17,130.38,1950.0,130.2,130.43,130.17,130.38,1950.0
2019-04-08 13:30:00,130.41,130.55,130.39,130.51,4867.0,130.41,130.55,130.39,130.51,4867.0
2019-04-08 13:35:00,130.53,130.58,130.34,130.44,2800.0,130.53,130.58,130.34,130.44,2800.0
2019-04-08 13:40:00,130.44,130.46,130.36,130.36,1159.0,130.44,130.46,130.36,130.36,1159.0
2019-04-08 13:45:00,130.22,130.31,130.13,130.31,2000.0,130.22,130.31,130.13,130.31,2000.0
2019-04-08 13:50:00,130.27,130.55,130.25,130.47,9464.0,130.27,130.55,130.25,130.47,9464.0
2019-04-08 13:55:00,130.48,130.64,130.48,130.54,1100.0,130.48,130.64,130.48,130.54,1100.0
2019-04-08 14:00:00,130.58,130.59,130.45,130.56,2300.0,130.58,130.59,130.45,130.56,2300.0
2019-04-08 14:05:00,130.61,130.61,130.39,130.56,106588.0,130.61,130.61,130.39,130.56,106588.0
2019-04-08 14:10:00,130.61,130.64,130.38,130.43,2591.0,130.61,130.64,130.38,130.43,2591.0
2019-04-08 14:15:00,130.43,130.48,130.31,130.35,3282.0,130.43,130.48,130.31,130.35,3282.0
2019-04-08 14:20:00,130.34,130.38,130.28,130.3,7570.0,130.34,130.38,130.28,130.3,7570.0
2019-04-08 14:25:00,130.23,130.3,130.18,130.3,33309.0,130.23,130.3,130.18,130.3,33309.0
2019-04-08 14:30:00,130.33,130.4,130.3,130.36,4290.0,130.33,130.4,130.3,130.36,4290.0
2019-04-08 14:35:00,130.35,130.43,130.32,130.35,3916.0,130.35,130.43,130.32,130.35,3916.0
2019-04-08 14:40:00,130.36,130.46,130.35,130.35,2729.0,130.36,130.46,130.35,130.35,2729.0
2019-04-08 14:45:00,130.33,130.33,130.15,130.16,2234.0,130.33,130.33,130.15,130.16,2234.0
2019-04-08 14:50:00,130.19,130.29,130.16,130.23,1973.0,130.19,130.29,130.16,130.23,1973.0
2019-04-08 14:55:00,130.24,130.35,130.23,130.35,2212.0,130.24,130.35,130.23,130.35,2212.0
2019-04-08 15:00:00,130.35,130.36,130.28,130.28,3064.0,130.35,130.36,130.28,130.28,3064.0
2019-04-08 15:05:00,130.32,130.41,130.28,130.28,2700.0,130.32,130.41,130.28,130.28,2700.0
2019-04-08 15:10:00,130.33,130.33,130.2,130.28,4807.0,130.33,130.33,130.2,130.28,4807.0
2019-04-08 15:15:00,130.26,130.32,130.2,130.29,4520.0,130.26,130.32,130.2,130.29,4520.0
2019-04-08 15:20:00,130.32,130.36,130.27,130.28,3400.0,130.32,130.36,130.27,130.28,3400.0
2019-04-08 15:25:00,130.25,130.31,130.24,130.31,5719.0,130.25,130.31,130.24,130.31,5719.0
2019-04-08 15:30:00,130.28,130.51,130.2,130.5,7338.0,130.28,130.51,130.2,130.5,7338.0
2019-04-08 15:35:00,130.47,130.53,130.4,130.48,5409.0,130.47,130.53,130.4,130.48,5409.0
2019-04-08 15:40:00,130.51,130.53,130.43,130.44,5145.0,130.51,130.53,130.43,130.44,5145.0
2019-04-08 15:45:00,130.46,130.62,130.36,130.48,15068.0,130.46,130.62,130.36,130.48,15068.0
2019-04-08 15:50:00,130.51,130.64,130.5,130.63,12933.0,130.51,130.64,130.5,130.63,12933.0
2019-04-08 15:55:00,130.65,130.99,130.45,130.98,53533.0,130.65,130.99,130.45,130.98,53533.0
2019-04-09 09:30:00,130.64,130.9,130.24,130.38,22820.0,130.64,130.9,130.24,130.38,22820.0
2019-04-09 09:35:00,130.56,131.96,130.32,131.82,28890.0,130.56,131.96,130.32,131.82,28890.0
2019-04-09 09:40:00,131.71,131.92,131.54,131.56,4650.0,131.71,131.92,131.54,131.56,4650.0
2019-04-09 09:45:00,131.54,131.63,131.09,131.25,38719.0,131.54,131.63,131.09,131.25,38719.0
2019-04-09 09:50:00,131.15,131.44,131.09,131.26,14942.0,131.15,131.44,131.09,131.26,14942.0
2019-04-09 09:55:00,131.24,131.8,131.24,131.68,9365.0,131.24,131.8,131.24,131.68,9365.0
2019-04-09 10:00:00,131.62,131.79,131.13,131.25,12146.0,131.62,131.79,131.13,131.25,12146.0
2019-04-09 10:05:00,131.41,131.8,131.41,131.68,13264.0,131.41,131.8,131.41,131.68,13264.0
2019-04-09 10:10:00,131.69,131.83,131.4,131.7,11913.0,131.69,131.83,131.4,131.7,11913.0
2019-04-09 10:15:00,131.8,131.95,131.67,131.85,3089.0,131.8,131.95,131.67,131.85,3089.0
2019-04-09 10:20:00,131.78,131.9,131.55,131.57,4796.0,131.78,131.9,131.55,131.57,4796.0
2019-04-09 10:25:00,131.52,131.65,131.39,131.65,3695.0,131.52,131.65,131.39,131.65,3695.0
2019-04-09 10:30:00,131.71,131.86,131.53,131.78,5400.0,131.71,131.86,131.53,131.78,5400.0
2019-04-09 10:35:00,131.84,131.84,131.68,131.69,4275.0,131.84,131.84,131.68,131.69,4275.0
2019-04-09 10:40:00,131.71,131.84,131.49,131.49,7404.0,131.71,131.84,131.49,131.49,7404.0
2019-04-09 10:45:00,131.45,131.51,131.32,131.38,5732.0,131.45,131.51,131.32,131.38,5732.0
2019-04-09 10:50:00,131.49,131.54,131.35,131.53,5968.0,131.49,131.54,131.35,131.53,5968.0
2019-04-09 10:55:00,131.57,131.57,131.38,131.53,1413.0,131.57,131.57,131.38,131.53,1413.0
2019-04-09 11:00:00,131.46,131.73,131.45,131.67,2290.0,131.46,131.73,131.45,131.67,2290.0
2019-04-09 11:05:00,131.65,131.79,131.64,131.72,3488.0,131.65,131.79,131.64,131.72,3488.0
2019-04-09 11:10:00,131.7,132.09,131.7,132.09,5552.0,131.7,132.09,131.7,132.09,5552.0
2019-04-09 11:15:00,132.05,132.17,131.9,132.13,10507.0,132.05,132.17,131.9,132.13,10507.0
2019-04-09 11:20:00,132.11,132.45,132.09,132.24,38500.0,132.11,132.45,132.09,132.24,38500.0
2019-04-09 11:25:00,132.21,132.32,132.16,132.18,19005.0,132.21,132.32,132.16,132.18,19005.0
2019-04-09 11:30:00,132.15,132.19,132.05,132.05,5156.0,132.15,132.19,132.05,132.05,5156.0
2019-04-09 11:35:00,132.02,132.27,131.98,132.15,5233.0,132.02,132.27,131.98,132.15,5233.0
2019-04-09 11:40:00,132.19,132.4,132.11,132.39,12602.0,132.19,132.4,132.11,132.39,12602.0
2019-04-09 11:45:00,132.44,132.65,132.44,132.56,8131.0,132.44,132.65,132.44,132.56,8131.0
2019-04-09 11:50:00,132.61,132.62,132.31,132.33,3528.0,132.61,132.62,132.31,132.33,3528.0
2019-04-09 11:55:00,132.43,132.53,132.36,132.42,2896.0,132.43,132.53,132.36,132.42,2896.0
2019-04-09 12:00:00,132.39,132.48,132.32,132.4,4933.0,132.39,132.48,132.32,132.4,4933.0
2019-04-09 12:05:00,132.39,132.6,132.39,132.46,13907.0,132.39,132.6,132.39,132.46,13907.0
2019-04-09 12:10:00,132.45,132.6,132.45,132.52,2601.0,132.45,132.6,132.45,132.52,2601.0
2019-04-09 12:15:00,132.47,132.49,132.18,132.19,17494.0,132.47,132.49,132.18,132.19,17494.0
2019-04-09 12:20:00,132.19,132.24,132.01,132.01,6377.0,132.19,132.24,132.01,132.01,6377.0
2019-04-09 12:25:00,132.03,132.11,131.98,132.06,4561.0,132.03,132.11,131.98,132.06,4561.0
2019-04-09 12:30:00,132.13,132.13,131.93,131.95,2142.0,132.13,132.13,131.93,131.95,2142.0
2019-04-09 12:35:00,131.92,132.07,131.9,131.93,4329.0,131.92,132.07,131.9,131.93,4329.0
2019-04-09 12:40:00,131.9,132.07,131.9,132.0,2221.0,131.9,132.07,131.9,132.0,2221.0
2019-04-09 12:45:00,131.97,131.98,131.84,131.84,4161.0,131.97,131.98,131.84,131.84,4161.0
2019-04-09 12:50:00,131.9,131.9,131.82,131.83,1400.0,131.9,131.9,131.82,131.83,1400.0
2019-04-09 12:55:00,131.82,131.88,131.81,131.81,1200.0,131.82,131.88,131.81,131.81,1200.0
2019-04-09 13:00:00,131.81,131.89,131.8,131.85,1287.0,131.81,131.89,131.8,131.85,1287.0
2019-04-09 13:05:00,131.84,131.84,131.68,131.78,4072.0,131.84,131.84,131.68,131.78,4072.0
2019-04-09 13:10:00,131.8,131.86,131.69,131.72,3029.0,131.8,131.86,131.69,131.72,3029.0
2019-04-09 13:15:00,131.74,131.75,131.66,131.69,2072.0,131.74,131.75,131.66,131.69,2072.0
2019-04-09 13:20:00,131.74,131.75,131.68,131.69,1319.0,131.74,131.75,131.68,131.69,1319.0
2019-04-09 13:25:00,131.75,131.77,131.7,131.74,1021.0,131.75,131.77,131.7,131.74,1021.0
2019-04-09 13:30:00,131.66,131.77,131.64,131.77,2300.0,131.66,131.77,131.64,131.77,2300.0
2019-04-09 13:35:00,131.7,131.77,131.69,131.74,2581.0,131.7,131.77,131.69,131.74,2581.0
2019-04-09 13:40:00,131.75,131.75,131.56,131.62,3186.0,131.75,131.75,131.56,131.62,3186.0
2019-04-09 13:45:00,131.64,131.64,131.49,131.6,2207.0,131.64,131.64,131.49,131.6,2207.0
2019-04-09 13:50:00,131.58,131.6,131.48,131.58,2600.0,131.58,131.6,131.48,131.58,2600.0
2019-04-09 13:55:00,131.57,131.67,131.53,131.65,1103.0,131.57,131.67,131.53,131.65,1103.0
2019-04-09 14:00:00,131.67,131.68,131.59,131.64,2905.0,131.67,131.68,131.59,131.64,2905.0
2019-04-09 14:05:00,131.69,131.7,131.57,131.63,4488.0,131.69,131.7,131.57,131.63,4488.0
2019-04-09 14:10:00,131.64,131.8,131.64,131.72,3160.0,131.64,131.8,131.64,131.72,3160.0
2019-04-09 14:15:00,131.72,131.77,131.65,131.65,3050.0,131.72,131.77,131.65,131.65,3050.0
2019-04-09 14:20:00,131.66,131.74,131.63,131.72,5311.0,131.66,131.74,131.63,131.72,5311.0
2019-04-09 14:25:00,131.73,131.82,131.73,131.79,2818.0,131.73,131.82,131.73,131.79,2818.0
2019-04-09 14:30:00,131.82,131.86,131.81,131.85,2447.0,131.82,131.86,131.81,131.85,2447.0
2019-04-09 14:35:00,131.87,131.87,131.79,131.86,2581.0,131.87,131.87,131.79,131.86,2581.0
2019-04-09 14:40:00,131.88,131.88,131.63,131.68,3643.0,131.88,131.88,131.63,131.68,3643.0
2019-04-09 14:45:00,131.68,131.82,131.67,131.82,3722.0,131.68,131.82,131.67,131.82,3722.0
2019-04-09 14:50:00,131.83,131.95,131.82,131.91,2940.0,131.83,131.95,131.82,131.91,2940.0
2019-04-09 14:55:00,131.99,132.04,131.92,131.96,4035.0,131.99,132.04,131.92,131.96,4035.0
2019-04-09 15:00:00,131.97,132.04,131.93,131.96,3150.0,131.97,132.04,131.93,131.96,3150.0
2019-04-09 15:05:00,131.95,131.98,131.88,131.98,2600.0,131.95,131.98,131.88,131.98,2600.0
2019-04-09 15:10:00,131.91,132.0,131.86,131.99,4068.0,131.91,132.0,131.86,131.99,4068.0
2019-04-09 15:15:00,132.0,132.11,132.0,132.08,6250.0,132.0,132.11,132.0,132.08,6250.0
2019-04-09 15:20:00,132.08,132.16,132.0,132.11,8110.0,132.08,132.16,132.0,132.11,8110.0
2019-04-09 15:25:00,132.09,132.09,131.99,132.08,5512.0,132.09,132.09,131.99,132.08,5512.0
2019-04-09 15:30:00,132.07,132.19,132.03,132.15,7063.0,132.07,132.19,132.03,132.15,7063.0
2019-04-09 15:35:00,132.17,132.17,132.02,132.11,7661.0,132.17,132.17,132.02,132.11,7661.0
2019-04-09 15:40:00,132.13,132.13,131.98,132.0,11063.0,132.13,132.13,131.98,132.0,11063.0
2019-04-09 15:45:00,132.02,132.16,131.98,132.12,15199.0,132.02,132.16,131.98,132.12,15199.0
2019-04-09 15:50:00,132.11,132.11,131.77,131.81,22523.0,132.11,132.11,131.77,131.81,22523.0
2019-04-09 15:55:00,131.79,131.9,131.61,131.88,39080.0,131.79,131.9,131.61,131.88,39080.0
2019-04-10 09:30:00,132.03,132.56,132.03,132.2,17887.0,132.03,132.56,132.03,132.2,17887.0
2019-04-10 09:35:00,132.36,133.06,132.25,132.53,10694.0,132.36,133.06,132.25,132.53,10694.0
2019-04-10 09:40:00,132.26,133.87,132.24,133.87,12115.0,132.26,133.87,132.24,133.87,12115.0
2019-04-10 09:45:00,133.71,133.81,133.11,133.42,23634.0,133.71,133.81,133.11,133.42,23634.0
2019-04-10 09:50:00,133.63,133.87,133.29,133.77,37451.0,133.63,133.87,133.29,133.77,37451.0
2019-04-10 09:55:00,133.87,134.49,133.49,134.49,21850.0,133.87,134.49,133.49,134.49,21850.0
2019-04-10 10:00:00,134.4,134.6,134.33,134.33,29799.0,134.4,134.6,134.33,134.33,29799.0
2019-04-10 10:05:00,134.4,134.95,134.32,134.94,38091.0,134.4,134.95,134.32,134.94,38091.0
2019-04-10 10:10:00,134.87,135.31,134.86,135.05,26014.0,134.87,135.31,134.86,135.05,26014.0
2019-04-10 10:15:00,135.19,135.79,135.05,135.6,24459.0,135.19,135.79,135.05,135.6,24459.0
2019-04-10 10:20:00,135.56,135.75,135.13,135.74,15338.0,135.56,135.75,135.13,135.74,15338.0
2019-04-10 10:25:00,135.72,136.14,135.55,135.58,37235.0,135.72,136.14,135.55,135.58,37235.0
2019-04-10 10:30:00,135.6,135.72,135.35,135.59,16265.0,135.6,135.72,135.35,135.59,16265.0
2019-04-10 10:35:00,135.68,135.83,135.5,135.66,21347.0,135.68,135.83,135.5,135.66,21347.0
2019-04-10 10:40:00,135.63,136.02,135.58,135.88,13121.0,135.63,136.02,135.58,135.88,13121.0
2019-04-10 10:45:00,135.92,136.46,135.92,136.46,23961.0,135.92,136.46,135.92,136.46,23961.0
2019-04-10 10:50:00,136.46,136.54,136.06,136.11,22331.0,136.46,136.54,136.06,136.11,22331.0
2019-04-10 10:55:00,136.06,136.55,136.05,136.53,44329.0,136.06,136.55,136.05,136.53,44329.0
2019-04-10 11:00:00,136.54,136.97,136.43,136.59,117104.0,136.54,136.97,136.43,136.59,117104.0
2019-04-10 11:05:00,136.69,136.84,136.44,136.54,44349.0,136.69,136.84,136.44,136.54,44349.0
2019-04-10 11:10:00,136.54,136.77,136.31,136.48,78170.0,136.54,136.77,136.31,136.48,78170.0
2019-04-10 11:15:00,136.46,136.95,136.35,136.65,44667.0,136.46,136.95,136.35,136.65,44667.0
2019-04-10 11:20:00,136.6,136.72,136.27,136.39,15008.0,136.6,136.72,136.27,136.39,15008.0
2019-04-10 11:25:00,136.38,136.67,136.33,136.41,45736.0,136.38,136.67,136.33,136.41,45736.0
2019-04-10 11:30:00,136.42,136.61,136.3,136.35,8118.0,136.42,136.61,136.3,136.35,8118.0
2019-04-10 11:35:00,136.33,136.7,136.32,136.62,55549.0,136.33,136.7,136.32,136.62,55549.0
2019-04-10 11:40:00,136.63,136.68,136.48,136.54,7434.0,136.63,136.68,136.48,136.54,7434.0
2019-04-10 11:45:00,136.51,136.57,136.25,136.37,10624.0,136.51,136.57,136.25,136.37,10624.0
2019-04-10 11:50:00,136.43,136.45,136.29,136.34,5265.0,136.43,136.45,136.29,136.34,5265.0
2019-04-10 11:55:00,136.34,136.43,136.32,136.42,14659.0,136.34,136.43,136.32,136.42,14659.0
2019-04-10 12:00:00,136.39,136.44,135.88,135.91,24841.0,136.39,136.44,135.88,135.91,24841.0
2019-04-10 12:05:00,135.89,136.15,135.83,136.14,11882.0,135.89,136.15,135.83,136.14,11882.0
2019-04-10 12:10:00,136.1,136.1,135.65,135.78,10080.0,136.1,136.1,135.65,135.78,10080.0
2019-04-10 12:15:00,135.73,135.82,135.65,135.79,7237.0,135.73,135.82,135.65,135.79,7237.0
2019-04-10 12:20:00,135.83,135.93,135.78,135.93,3935.0,135.83,135.93,135.78,135.93,3935.0
2019-04-10 12:25:00,135.91,135.94,135.83,135.93,3078.0,135.91,135.94,135.83,135.93,3078.0
2019-04-10 12:30:00,135.93,136.11,135.88,136.05,5556.0,135.93,136.11,135.88,136.05,5556.0
2019-04-10 12:35:00,136.1,136.11,135.74,135.88,6427.0,136.1,136.11,135.74,135.88,6427.0
2019-04-10 12:40:00,135.8,135.89,135.78,135.88,2896.0,135.8,135.89,135.78,135.88,2896.0
2019-04-10 12:45:00,135.9,136.06,135.9,136.06,1700.0,135.9,136.06,135.9,136.06,1700.0
2019-04-10 12:50:00,136.07,136.08,135.92,135.92,3766.0,136.07,136.08,135.92,135.92,3766.0
2019-04-10 12:55:00,135.88,135.98,135.79,135.79,10600.0,135.88,135.98,135.79,135.79,10600.0
2019-04-10 13:00:00,135.84,135.85,135.55,135.61,7082.0,135.84,135.85,135.55,135.61,7082.0
2019-04-10 13:05:00,135.56,135.58,135.48,135.5,4363.0,135.56,135.58,135.48,135.5,4363.0
2019-04-10 13:10:00,135.49,135.54,135.39,135.53,4238.0,135.49,135.54,135.39,135.53,4238.0
2019-04-10 13:15:00,135.52,135.63,135.5,135.56,2520.0,135.52,135.63,135.5,135.56,2520.0
2019-04-10 13:20:00,135.57,135.59,135.51,135.59,4200.0,135.57,135.59,135.51,135.59,4200.0
2019-04-10 13:25:00,135.57,135.58,135.48,135.48,4100.0,135.57,135.58,135.48,135.48,4100.0
2019-04-10 13:30:00,135.48,135.53,135.45,135.49,3475.0,135.48,135.53,135.45,135.49,3475.0
2019-04-10 13:35:00,135.49,135.55,135.45,135.48,3000.0,135.49,135.55,135.45,135.48,3000.0
2019-04-10 13:40:00,135.49,135.77,135.49,135.68,5209.0,135.49,135.77,135.49,135.68,5209.0
2019-04-10 13:45:00,135.71,135.71,135.61,135.71,1519.0,135.71,135.71,135.61,135.71,1519.0
2019-04-10 13:50:00,135.65,135.66,135.48,135.51,2946.0,135.65,135.66,135.48,135.51,2946.0
2019-04-10 13:55:00,135.55,135.66,135.45,135.59,4910.0,135.55,135.66,135.45,135.59,4910.0
2019-04-10 14:00:00,135.58,135.81,135.56,135.77,4641.0,135.58,135.81,135.56,135.77,4641.0
2019-04-10 14:05:00,135.76,135.8,135.62,135.62,3242.0,135.76,135.8,135.62,135.62,3242.0
2019-04-10 14:10:00,135.54,135.57,135.3,135.31,3783.0,135.54,135.57,135.3,135.31,3783.0
2019-04-10 14:15:00,135.31,135.45,135.3,135.36,2210.0,135.31,135.45,135.3,135.36,2210.0
2019-04-10 14:20:00,135.33,135.33,135.05,135.19,6910.0,135.33,135.33,135.05,135.19,6910.0
2019-04-10 14:25:00,135.16,135.4,135.14,135.4,4914.0,135.16,135.4,135.14,135.4,4914.0
2019-04-10 14:30:00,135.44,135.44,135.2,135.23,2850.0,135.44,135.44,135.2,135.23,2850.0
2019-04-10 14:35:00,135.23,135.34,135.15,135.15,1747.0,135.23,135.34,135.15,135.15,1747.0
2019-04-10 14:40:00,135.24,135.24,135.18,135.22,6695.0,135.24,135.24,135.18,135.22,6695.0
2019-04-10 14:45:00,135.2,135.26,135.14,135.16,4039.0,135.2,135.26,135.14,135.16,4039.0
2019-04-10 14:50:00,135.2,135.74,135.2,135.56,18692.0,135.2,135.74,135.2,135.56,18692.0
2019-04-10 14:55:00,135.56,135.56,135.42,135.43,4065.0,135.56,135.56,135.42,135.43,4065.0
2019-04-10 15:00:00,135.46,135.61,135.37,135.56,2400.0,135.46,135.61,135.37,135.56,2400.0
2019-04-10 15:05:00,135.56,135.78,135.51,135.78,3100.0,135.56,135.78,135.51,135.78,3100.0
2019-04-10 15:10:00,135.81,135.84,135.74,135.8,5175.0,135.81,135.84,135.74,135.8,5175.0
2019-04-10 15:15:00,135.82,135.84,135.69,135.8,6773.0,135.82,135.84,135.69,135.8,6773.0
2019-04-10 15:20:00,135.8,135.9,135.79,135.87,7571.0,135.8,135.9,135.79,135.87,7571.0
2019-04-10 15:25:00,135.86,135.97,135.82,135.9,5080.0,135.86,135.97,135.82,135.9,5080.0
2019-04-10 15:30:00,135.91,135.94,135.82,135.82,4900.0,135.91,135.94,135.82,135.82,4900.0
2019-04-10 15:35:00,135.83,135.89,135.82,135.87,3650.0,135.83,135.89,135.82,135.87,3650.0
2019-04-10 15:40:00,135.9,135.95,135.84,135.92,5643.0,135.9,135.95,135.84,135.92,5643.0
2019-04-10 15:45:00,135.92,135.94,135.84,135.85,14927.0,135.92,135.94,135.84,135.85,14927.0
2019-04-10 15:50:00,135.85,135.86,135.72,135.76,18683.0,135.85,135.86,135.72,135.76,18683.0
2019-04-10 15:55:00,135.76,135.98,135.66,135.84,38211.0,135.76,135.98,135.66,135.84,38211.0
2019-04-11 09:30:00,136.35,136.52,135.96,136.49,26848.0,136.35,136.52,135.96,136.49,26848.0
2019-04-11 09:35:00,136.65,136.65,135.55,135.71,11355.0,136.65,136.65,135.55,135.71,11355.0
2019-04-11 09:40:00,135.77,136.25,135.64,135.65,4924.0,135.77,136.25,135.64,135.65,4924.0
2019-04-11 09:45:00,135.94,136.1,135.33,135.47,12595.0,135.94,136.1,135.33,135.47,12595.0
2019-04-11 09:50:00,135.52,135.63,134.62,134.72,32471.0,135.52,135.63,134.62,134.72,32471.0
2019-04-11 09:55:00,134.8,135.44,134.77,135.31,6548.0,134.8,135.44,134.77,135.31,6548.0
2019-04-11 10:00:00,135.32,135.32,135.0,135.11,5247.0,135.32,135.32,135.0,135.11,5247.0
2019-04-11 10:05:00,135.1,135.1,134.79,134.86,3942.0,135.1,135.1,134.79,134.86,3942.0
2019-04-11 10:10:00,134.84,135.01,134.58,134.7,21824.0,134.84,135.01,134.58,134.7,21824.0
2019-04-11 10:15:00,134.69,135.02,134.68,134.94,12441.0,134.69,135.02,134.68,134.94,12441.0
2019-04-11 10:20:00,134.89,135.34,134.81,135.34,7650.0,134.89,135.34,134.81,135.34,7650.0
2019-04-11 10:25:00,135.31,135.69,135.28,135.62,3455.0,135.31,135.69,135.28,135.62,3455.0
2019-04-11 10:30:00,135.64,135.64,135.34,135.44,10246.0,135.64,135.64,135.34,135.44,10246.0
2019-04-11 10:35:00,135.35,135.64,135.35,135.52,13920.0,135.35,135.64,135.35,135.52,13920.0
2019-04-11 10:40:00,135.43,135.73,135.43,135.73,6990.0,135.43,135.73,135.43,135.73,6990.0
2019-04-11 10:45:00,135.73,135.85,135.64,135.75,4014.0,135.73,135.85,135.64,135.75,4014.0
2019-04-11 10:50:00,135.75,136.02,135.7,135.96,5850.0,135.75,136.02,135.7,135.96,5850.0
2019-04-11 10:55:00,135.97,136.15,135.96,136.12,2570.0,135.97,136.15,135.96,136.12,2570.0
2019-04-11 11:00:00,136.12,136.12,135.77,135.89,9220.0,136.12,136.12,135.77,135.89,9220.0
2019-04-11 11:05:00,135.9,135.98,135.85,135.86,2810.0,135.9,135.98,135.85,135.86,2810.0
2019-04-11 11:10:00,135.83,135.89,135.65,135.7,2700.0,135.83,135.89,135.65,135.7,2700.0
2019-04-11 11:15:00,135.68,135.75,135.57,135.75,3575.0,135.68,135.75,135.57,135.75,3575.0
2019-04-11 11:20:00,135.79,135.91,135.67,135.71,14843.0,135.79,135.91,135.67,135.71,14843.0
2019-04-11 11:25:00,135.67,135.67,135.32,135.47,4262.0,135.67,135.67,135.32,135.47,4262.0
2019-04-11 11:30:00,135.53,135.64,135.45,135.47,27072.0,135.53,135.64,135.45,135.47,27072.0
2019-04-11 11:35:00,135.51,135.54,135.31,135.31,2600.0,135.51,135.54,135.31,135.31,2600.0
2019-04-11 11:40:00,135.22,135.23,135.01,135.17,8268.0,135.22,135.23,135.01,135.17,8268.0
2019-04-11 11:45:00,135.19,135.37,135.19,135.31,6142.0,135.19,135.37,135.19,135.31,6142.0
2019-04-11 11:50:00,135.31,135.51,135.31,135.49,3300.0,135.31,135.51,135.31,135.49,3300.0
2019-04-11 11:55:00,135.43,135.55,135.41,135.51,3890.0,135.43,135.55,135.41,135.51,3890.0
2019-04-11 12:00:00,135.43,135.64,135.42,135.53,34623.0,135.43,135.64,135.42,135.53,34623.0
2019-04-11 12:05:00,135.53,135.61,135.47,135.58,4654.0,135.53,135.61,135.47,135.58,4654.0
2019-04-11 12:10:00,135.59,135.61,135.46,135.61,4073.0,135.59,135.61,135.46,135.61,4073.0
2019-04-11 12:15:00,135.54,135.74,135.54,135.67,4100.0,135.54,135.74,135.54,135.67,4100.0
2019-04-11 12:20:00,135.68,135.82,135.61,135.76,2450.0,135.68,135.82,135.61,135.76,2450.0
2019-04-11 12:25:00,135.73,135.77,135.56,135.6,7747.0,135.73,135.77,135.56,135.6,7747.0
2019-04-11 12:30:00,135.59,135.59,135.39,135.49,5900.0,135.59,135.59,135.39,135.49,5900.0
2019-04-11 12:35:00,135.52,135.61,135.48,135.54,4737.0,135.52,135.61,135.48,135.54,4737.0
2019-04-11 12:40:00,135.53,135.67,135.53,135.61,3300.0,135.53,135.67,135.53,135.61,3300.0
2019-04-11 12:45:00,135.62,135.69,135.6,135.64,2404.0,135.62,135.69,135.6,135.64,2404.0
2019-04-11 12:50:00,135.66,135.82,135.66,135.81,2940.0,135.66,135.82,135.66,135.81,2940.0
2019-04-11 12:55:00,135.81,135.83,135.67,135.73,4555.0,135.81,135.83,135.67,135.73,4555.0
2019-04-11 13:00:00,135.75,135.8,135.71,135.71,1950.0,135.75,135.8,135.71,135.71,1950.0
2019-04-11 13:05:00,135.64,135.7,135.52,135.7,3504.0,135.64,135.7,135.52,135.7,3504.0
2019-04-11 13:10:00,135.71,135.76,135.66,135.74,3032.0,135.71,135.76,135.66,135.74,3032.0
2019-04-11 13:15:00,135.71,135.71,135.64,135.71,2600.0,135.71,135.71,135.64,135.71,2600.0
2019-04-11 13:20:00,135.72,135.74,135.52,135.52,3004.0,135.72,135.74,135.52,135.52,3004.0
2019-04-11 13:25:00,135.51,135.55,135.39,135.43,5000.0,135.51,135.55,135.39,135.43,5000.0
2019-04-11 13:30:00,135.46,135.55,135.34,135.5,9834.0,135.46,135.55,135.34,135.5,9834.0
2019-04-11 13:35:00,135.52,135.53,135.36,135.43,10272.0,135.52,135.53,135.36,135.43,10272.0
2019-04-11 13:40:00,135.4,135.49,135.25,135.44,17097.0,135.4,135.49,135.25,135.44,17097.0
2019-04-11 13:45:00,135.41,135.56,135.37,135.52,6278.0,135.41,135.56,135.37,135.52,6278.0
2019-04-11 13:50:00,135.55,135.59,135.47,135.5,5388.0,135.55,135.59,135.47,135.5,5388.0
2019-04-11 13:55:00,135.45,135.51,135.35,135.49,6731.0,135.45,135.51,135.35,135.49,6731.0
2019-04-11 14:00:00,135.52,135.56,135.45,135.5,11244.0,135.52,135.56,135.45,135.5,11244.0
2019-04-11 14:05:00,135.51,135.55,135.34,135.37,11441.0,135.51,135.55,135.34,135.37,11441.0
2019-04-11 14:10:00,135.34,135.43,135.28,135.36,7848.0,135.34,135.43,135.28,135.36,7848.0
2019-04-11 14:15:00,135.33,135.38,135.28,135.31,6726.0,135.33,135.38,135.28,135.31,6726.0
2019-04-11 14:20:00,135.32,135.33,135.14,135.14,11767.0,135.32,135.33,135.14,135.14,11767.0
2019-04-11 14:25:00,135.1,135.1,134.9,134.9,11379.0,135.1,135.1,134.9,134.9,11379.0
2019-04-11 14:30:00,134.89,135.05,134.89,134.99,5355.0,134.89,135.05,134.89,134.99,5355.0
2019-04-11 14:35:00,134.96,135.07,134.96,135.03,4609.0,134.96,135.07,134.96,135.03,4609.0
2019-04-11 14:40:00,135.03,135.15,135.03,135.14,3600.0,135.03,135.15,135.03,135.14,3600.0
2019-04-11 14:45:00,135.12,135.16,135.02,135.02,6743.0,135.12,135.16,135.02,135.02,6743.0
2019-04-11 14:50:00,135.02,135.14,135.02,135.06,8432.0,135.02,135.14,135.02,135.06,8432.0
2019-04-11 14:55:00,135.06,135.19,135.01,135.19,5798.0,135.06,135.19,135.01,135.19,5798.0
2019-04-11 15:00:00,135.19,135.29,135.11,135.29,9464.0,135.19,135.29,135.11,135.29,9464.0
2019-04-11 15:05:00,135.31,135.33,135.17,135.18,11451.0,135.31,135.33,135.17,135.18,11451.0
2019-04-11 15:10:00,135.18,135.37,135.18,135.35,6142.0,135.18,135.37,135.18,135.35,6142.0
2019-04-11 15:15:00,135.33,135.37,135.29,135.36,5009.0,135.33,135.37,135.29,135.36,5009.0
2019-04-11 15:20:00,135.38,135.42,135.28,135.29,4451.0,135.38,135.42,135.28,135.29,4451.0
2019-04-11 15:25:00,135.31,135.31,135.17,135.19,8761.0,135.31,135.31,135.17,135.19,8761.0
2019-04-11 15:30:00,135.22,135.37,135.22,135.31,13939.0,135.22,135.37,135.22,135.31,13939.0
2019-04-11 15:35:00,135.3,135.39,135.3,135.37,9609.0,135.3,135.39,135.3,135.37,9609.0
2019-04-11 15:40:00,135.34,135.38,135.32,135.37,8558.0,135.34,135.38,135.32,135.37,8558.0
2019-04-11 15:45:00,135.36,135.38,135.2,135.26,13432.0,135.36,135.38,135.2,135.26,13432.0
2019-04-11 15:50:00,135.27,135.42,135.26,135.38,27668.0,135.27,135.42,135.26,135.38,27668.0
2019-04-11 15:55:00,135.37,135.49,135.34,135.49,45773.0,135.37,135.49,135.34,135.49,45773.0
2019-04-12 09:30:00,136.89,137.26,136.59,137.02,74812.0,136.89,137.26,136.59,137.02,74812.0
2019-04-12 09:35:00,137.14,137.14,136.52,136.77,20671.0,137.14,137.14,136.52,136.77,20671.0
2019-04-12 09:40:00,136.81,136.94,136.12,136.25,14020.0,136.81,136.94,136.12,136.25,14020.0
2019-04-12 09:45:00,136.34,136.41,135.83,135.92,7841.0,136.34,136.41,135.83,135.92,7841.0
2019-04-12 09:50:00,135.93,136.27,135.7,136.09,12849.0,135.93,136.27,135.7,136.09,12849.0
2019-04-12 09:55:00,136.1,136.3,135.88,136.15,6901.0,136.1,136.3,135.88,136.15,6901.0
2019-04-12 10:00:00,136.24,136.51,136.12,136.51,16221.0,136.24,136.51,136.12,136.51,16221.0
2019-04-12 10:05:00,136.57,136.68,136.31,136.46,3853.0,136.57,136.68,136.31,136.46,3853.0
2019-04-12 10:10:00,136.48,136.64,136.41,136.64,5525.0,136.48,136.64,136.41,136.64,5525.0
2019-04-12 10:15:00,136.64,136.88,136.64,136.83,2121.0,136.64,136.88,136.64,136.83,2121.0
2019-04-12 10:20:00,136.82,137.06,136.67,136.86,10127.0,136.82,137.06,136.67,136.86,10127.0
2019-04-12 10:25:00,136.87,137.17,136.87,136.91,10329.0,136.87,137.17,136.87,136.91,10329.0
2019-04-12 10:30:00,136.91,137.14,136.84,137.03,10134.0,136.91,137.14,136.84,137.03,10134.0
2019-04-12 10:35:00,137.02,137.02,136.91,136.97,3440.0,137.02,137.02,136.91,136.97,3440.0
2019-04-12 10:40:00,136.91,137.05,136.75,136.75,5656.0,136.91,137.05,136.75,136.75,5656.0
2019-04-12 10:45:00,136.79,136.79,136.41,136.63,11395.0,136.79,136.79,136.41,136.63,11395.0
2019-04-12 10:50:00,136.66,136.7,136.58,136.68,3580.0,136.66,136.7,136.58,136.68,3580.0
2019-04-12 10:55:00,136.59,136.65,136.32,136.45,6988.0,136.59,136.65,136.32,136.45,6988.0
2019-04-12 11:00:00,136.44,136.45,135.93,136.0,65207.0,136.44,136.45,135.93,136.0,65207.0
2019-04-12 11:05:00,135.97,136.1,135.81,135.83,12845.0,135.97,136.1,135.81,135.83,12845.0
2019-04-12 11:10:00,135.89,135.89,135.37,135.63,9762.0,135.89,135.89,135.37,135.63,9762.0
2019-04-12 11:15:00,135.61,135.88,135.51,135.8,59790.0,135.61,135.88,135.51,135.8,59790.0
2019-04-12 11:20:00,135.83,136.05,135.81,135.94,8259.0,135.83,136.05,135.81,135.94,8259.0
2019-04-12 11:25:00,135.93,135.96,135.75,135.86,3835.0,135.93,135.96,135.75,135.86,3835.0
2019-04-12 11:30:00,135.85,136.17,135.84,136.03,7051.0,135.85,136.17,135.84,136.03,7051.0
2019-04-12 11:35:00,136.06,136.1,135.97,136.06,3294.0,136.06,136.1,135.97,136.06,3294.0
2019-04-12 11:40:00,136.11,136.12,135.97,136.01,6050.0,136.11,136.12,135.97,136.01,6050.0
2019-04-12 11:45:00,136.0,136.0,135.78,135.82,4984.0,136.0,136.0,135.78,135.82,4984.0
2019-04-12 11:50:00,135.82,135.88,135.78,135.84,2500.0,135.82,135.88,135.78,135.84,2500.0
2019-04-12 11:55:00,135.84,135.93,135.7,135.93,5707.0,135.84,135.93,135.7,135.93,5707.0
2019-04-12 12:00:00,135.92,135.97,135.77,135.8,3200.0,135.92,135.97,135.77,135.8,3200.0
2019-04-12 12:05:00,135.8,135.92,135.67,135.85,56963.0,135.8,135.92,135.67,135.85,56963.0
2019-04-12 12:10:00,135.82,135.84,135.76,135.78,8451.0,135.82,135.84,135.76,135.78,8451.0
2019-04-12 12:15:00,135.82,136.02,135.82,135.92,6053.0,135.82,136.02,135.82,135.92,6053.0
2019-04-12 12:20:00,135.93,136.0,135.82,135.89,28677.0,135.93,136.0,135.82,135.89,28677.0
2019-04-12 12:25:00,135.88,135.91,135.83,135.91,7164.0,135.88,135.91,135.83,135.91,7164.0
2019-04-12 12:30:00,135.91,135.99,135.78,135.78,3700.0,135.91,135.99,135.78,135.78,3700.0
2019-04-12 12:35:00,135.81,135.81,135.62,135.68,4278.0,135.81,135.81,135.62,135.68,4278.0
2019-04-12 12:40:00,135.67,135.68,135.58,135.58,2204.0,135.67,135.68,135.58,135.58,2204.0
2019-04-12 12:45:00,135.6,135.67,135.6,135.67,3550.0,135.6,135.67,135.6,135.67,3550.0
2019-04-12 12:50:00,135.69,135.75,135.64,135.7,2110.0,135.69,135.75,135.64,135.7,2110.0
2019-04-12 12:55:00,135.73,135.73,135.66,135.69,4057.0,135.73,135.73,135.66,135.69,4057.0
2019-04-12 13:00:00,135.66,135.89,135.61,135.86,3487.0,135.66,135.89,135.61,135.86,3487.0
2019-04-12 13:05:00,135.87,136.06,135.87,135.99,7021.0,135.87,136.06,135.87,135.99,7021.0
2019-04-12 13:10:00,135.97,136.01,135.84,135.84,5427.0,135.97,136.01,135.84,135.84,5427.0
2019-04-12 13:15:00,135.83,135.95,135.69,135.75,12626.0,135.83,135.95,135.69,135.75,12626.0
2019-04-12 13:20:00,135.77,135.9,135.61,135.77,18479.0,135.77,135.9,135.61,135.77,18479.0
2019-04-12 13:25:00,135.74,135.79,135.69,135.69,4700.0,135.74,135.79,135.69,135.69,4700.0
2019-04-12 13:30:00,135.74,135.76,135.61,135.62,4426.0,135.74,135.76,135.61,135.62,4426.0
2019-04-12 13:35:00,135.63,135.65,135.55,135.56,3821.0,135.63,135.65,135.55,135.56,3821.0
2019-04-12 13:40:00,135.54,135.61,135.46,135.52,4104.0,135.54,135.61,135.46,135.52,4104.0
2019-04-12 13:45:00,135.52,135.72,135.51,135.67,3900.0,135.52,135.72,135.51,135.67,3900.0
2019-04-12 13:50:00,135.68,135.68,135.58,135.65,3113.0,135.68,135.68,135.58,135.65,3113.0
2019-04-12 13:55:00,135.66,135.67,135.54,135.58,3600.0,135.66,135.67,135.54,135.58,3600.0
2019-04-12 14:00:00,135.56,135.6,135.47,135.56,6320.0,135.56,135.6,135.47,135.56,6320.0
2019-04-12 14:05:00,135.56,135.61,135.48,135.54,4163.0,135.56,135.61,135.48,135.54,4163.0
2019-04-12 14:10:00,135.53,135.57,135.39,135.44,6027.0,135.53,135.57,135.39,135.44,6027.0
2019-04-12 14:15:00,135.43,135.43,135.27,135.28,3413.0,135.43,135.43,135.27,135.28,3413.0
2019-04-12 14:20:00,135.29,135.35,135.11,135.31,10245.0,135.29,135.35,135.11,135.31,10245.0
2019-04-12 14:25:00,135.3,135.3,135.13,135.2,1697.0,135.3,135.3,135.13,135.2,1697.0
2019-04-12 14:30:00,135.16,135.18,135.08,135.13,5384.0,135.16,135.18,135.08,135.13,5384.0
2019-04-12 14:35:00,135.12,135.3,135.12,135.3,3250.0,135.12,135.3,135.12,135.3,3250.0
2019-04-12 14:40:00,135.34,135.34,135.23,135.29,4584.0,135.34,135.34,135.23,135.29,4584.0
2019-04-12 14:45:00,135.32,135.33,135.19,135.19,4369.0,135.32,135.33,135.19,135.19,4369.0
2019-04-12 14:50:00,135.2,135.25,135.17,135.2,4823.0,135.2,135.25,135.17,135.2,4823.0
2019-04-12 14:55:00,135.21,135.28,135.21,135.28,2854.0,135.21,135.28,135.21,135.28,2854.0
2019-04-12 15:00:00,135.26,135.32,135.24,135.29,3650.0,135.26,135.32,135.24,135.29,3650.0
2019-04-12 15:05:00,135.3,135.35,135.29,135.33,2685.0,135.3,135.35,135.29,135.33,2685.0
2019-04-12 15:10:00,135.31,135.37,135.3,135.31,7269.0,135.31,135.37,135.3,135.31,7269.0
2019-04-12 15:15:00,135.27,135.29,135.22,135.26,4326.0,135.27,135.29,135.22,135.26,4326.0
2019-04-12 15:20:00,135.25,135.27,135.18,135.26,4047.0,135.25,135.27,135.18,135.26,4047.0
2019-04-12 15:25:00,135.26,135.27,135.11,135.12,6271.0,135.26,135.27,135.11,135.12,6271.0
2019-04-12 15:30:00,135.1,135.22,135.1,135.13,8434.0,135.1,135.22,135.1,135.13,8434.0
2019-04-12 15:35:00,135.14,135.18,134.98,135.18,29063.0,135.14,135.18,134.98,135.18,29063.0
2019-04-12 15:40:00,135.19,135.26,135.12,135.17,18615.0,135.19,135.26,135.12,135.17,18615.0
2019-04-12 15:45:00,135.16,135.18,134.96,134.97,18863.0,135.16,135.18,134.96,134.97,18863.0
2019-04-12 15:50:00,134.96,135.01,134.92,134.97,15937.0,134.96,135.01,134.92,134.97,15937.0
2019-04-12 15:55:00,135.01,135.03,134.64,134.74,74364.0,135.01,135.03,134.64,134.74,74364.0
2019-04-15 09:30:00,134.63,135.1,134.62,134.72,35630.0,134.63,135.1,134.62,134.72,35630.0
2019-04-15 09:35:00,134.77,135.19,134.52,134.77,33130.0,134.77,135.19,134.52,134.77,33130.0
2019-04-15 09:40:00,134.9,135.23,134.76,134.85,29529.0,134.9,135.23,134.76,134.85,29529.0
2019-04-15 09:45:00,135.01,135.23,134.79,135.0,16599.0,135.01,135.23,134.79,135.0,16599.0
2019-04-15 09:50:00,135.0,135.05,134.38,134.41,13458.0,135.0,135.05,134.38,134.41,13458.0
2019-04-15 09:55:00,134.42,134.68,134.07,134.61,7359.0,134.42,134.68,134.07,134.61,7359.0
2019-04-15 10:00:00,134.61,134.76,134.07,134.16,15696.0,134.61,134.76,134.07,134.16,15696.0
2019-04-15 10:05:00,134.15,134.51,133.94,134.32,12443.0,134.15,134.51,133.94,134.32,12443.0
2019-04-15 10:10:00,134.28,134.28,133.92,134.02,11996.0,134.28,134.28,133.92,134.02,11996.0
2019-04-15 10:15:00,133.95,134.09,133.86,133.89,3863.0,133.95,134.09,133.86,133.89,3863.0
2019-04-15 10:20:00,133.84,133.96,133.71,133.89,5631.0,133.84,133.96,133.71,133.89,5631.0
2019-04-15 10:25:00,133.88,133.88,132.89,133.01,36651.0,133.88,133.88,132.89,133.01,36651.0
2019-04-15 10:30:00,132.87,133.09,132.75,132.84,18150.0,132.87,133.09,132.75,132.84,18150.0
2019-04-15 10:35:00,132.83,132.96,132.28,132.63,21401.0,132.83,132.96,132.28,132.63,21401.0
2019-04-15 10:40:00,132.65,132.77,132.05,132.26,17551.0,132.65,132.77,132.05,132.26,17551.0
2019-04-15 10:45:00,132.23,132.62,132.08,132.62,7700.0,132.23,132.62,132.08,132.62,7700.0
2019-04-15 10:50:00,132.59,132.89,132.46,132.86,8941.0,132.59,132.89,132.46,132.86,8941.0
2019-04-15 10:55:00,132.86,133.16,132.75,133.08,4947.0,132.86,133.16,132.75,133.08,4947.0
2019-04-15 11:00:00,133.09,133.33,132.97,133.22,10480.0,133.09,133.33,132.97,133.22,10480.0
2019-04-15 11:05:00,133.22,133.28,133.02,133.17,12448.0,133.22,133.28,133.02,133.17,12448.0
2019-04-15 11:10:00,133.21,133.28,132.96,132.96,8398.0,133.21,133.28,132.96,132.96,8398.0
2019-04-15 11:15:00,133.02,133.13,132.96,133.05,5519.0,133.02,133.13,132.96,133.05,5519.0
2019-04-15 11:20:00,133.06,133.17,132.92,133.17,4600.0,133.06,133.17,132.92,133.17,4600.0
2019-04-15 11:25:00,133.14,133.21,132.99,133.04,12819.0,133.14,133.21,132.99,133.04,12819.0
2019-04-15 11:30:00,132.96,133.02,132.86,132.96,3591.0,132.96,133.02,132.86,132.96,3591.0
2019-04-15 11:35:00,132.94,133.19,132.91,132.98,2964.0,132.94,133.19,132.91,132.98,2964.0
2019-04-15 11:40:00,133.04,133.17,132.87,132.94,5202.0,133.04,133.17,132.87,132.94,5202.0
2019-04-15 11:45:00,132.95,133.13,132.95,133.08,6725.0,132.95,133.13,132.95,133.08,6725.0
2019-04-15 11:50:00,133.08,133.4,133.04,133.36,3100.0,133.08,133.4,133.04,133.36,3100.0
2019-04-15 11:55:00,133.39,133.52,133.36,133.46,7262.0,133.39,133.52,133.36,133.46,7262.0
2019-04-15 12:00:00,133.46,133.65,133.38,133.52,6041.0,133.46,133.65,133.38,133.52,6041.0
2019-04-15 12:05:00,133.46,133.51,133.32,133.32,2870.0,133.46,133.51,133.32,133.32,2870.0
2019-04-15 12:10:00,133.27,133.37,133.23,133.26,4895.0,133.27,133.37,133.23,133.26,4895.0
2019-04-15 12:15:00,133.25,133.36,133.12,133.36,4509.0,133.25,133.36,133.12,133.36,4509.0
2019-04-15 12:20:00,133.34,133.34,133.18,133.32,3325.0,133.34,133.34,133.18,133.32,3325.0
2019-04-15 12:25:00,133.33,133.37,133.2,133.2,4266.0,133.33,133.37,133.2,133.2,4266.0
2019-04-15 12:30:00,133.23,133.33,133.14,133.2,9364.0,133.23,133.33,133.14,133.2,9364.0
2019-04-15 12:35:00,133.09,133.18,132.99,133.06,5994.0,133.09,133.18,132.99,133.06,5994.0
2019-04-15 12:40:00,133.12,133.17,132.98,132.98,7800.0,133.12,133.17,132.98,132.98,7800.0
2019-04-15 12:45:00,133.0,133.09,132.97,133.01,5700.0,133.0,133.09,132.97,133.01,5700.0
2019-04-15 12:50:00,133.02,133.03,132.87,132.89,10786.0,133.02,133.03,132.87,132.89,10786.0
2019-04-15 12:55:00,132.93,132.95,132.79,132.82,14200.0,132.93,132.95,132.79,132.82,14200.0
2019-04-15 13:00:00,132.82,133.06,132.8,132.98,4591.0,132.82,133.06,132.8,132.98,4591.0
2019-04-15 13:05:00,133.0,133.0,132.81,132.88,7584.0,133.0,133.0,132.81,132.88,7584.0
2019-04-15 13:10:00,132.81,132.94,132.81,132.82,3637.0,132.81,132.94,132.81,132.82,3637.0
2019-04-15 13:15:00,132.87,132.97,132.84,132.89,5127.0,132.87,132.97,132.84,132.89,5127.0
2019-04-15 13:20:00,132.9,132.9,132.72,132.72,15856.0,132.9,132.9,132.72,132.72,15856.0
2019-04-15 13:25:00,132.74,132.81,132.7,132.74,6330.0,132.74,132.81,132.7,132.74,6330.0
2019-04-15 13:30:00,132.76,132.79,132.72,132.76,2600.0,132.76,132.79,132.72,132.76,2600.0
2019-04-15 13:35:00,132.81,132.9,132.76,132.82,4321.0,132.81,132.9,132.76,132.82,4321.0
2019-04-15 13:40:00,132.82,132.85,132.65,132.67,17501.0,132.82,132.85,132.65,132.67,17501.0
2019-04-15 13:45:00,132.67,132.82,132.65,132.81,3298.0,132.67,132.82,132.65,132.81,3298.0
2019-04-15 13:50:00,132.82,132.85,132.78,132.79,5285.0,132.82,132.85,132.78,132.79,5285.0
2019-04-15 13:55:00,132.79,132.79,132.74,132.74,2050.0,132.79,132.79,132.74,132.74,2050.0
2019-04-15 14:00:00,132.76,132.91,132.71,132.86,24639.0,132.76,132.91,132.71,132.86,24639.0
2019-04-15 14:05:00,132.84,132.97,132.77,132.93,3336.0,132.84,132.97,132.77,132.93,3336.0
2019-04-15 14:10:00,132.92,133.01,132.89,132.97,6200.0,132.92,133.01,132.89,132.97,6200.0
2019-04-15 14:15:00,132.97,133.02,132.91,132.94,6707.0,132.97,133.02,132.91,132.94,6707.0
2019-04-15 14:20:00,132.93,133.01,132.92,132.94,5650.0,132.93,133.01,132.92,132.94,5650.0
2019-04-15 14:25:00,132.95,133.01,132.9,133.0,7290.0,132.95,133.01,132.9,133.0,7290.0
2019-04-15 14:30:00,133.0,133.01,132.84,132.91,22395.0,133.0,133.01,132.84,132.91,22395.0
2019-04-15 14:35:00,132.9,132.91,132.74,132.77,20909.0,132.9,132.91,132.74,132.77,20909.0
2019-04-15 14:40:00,132.75,132.77,132.68,132.71,13786.0,132.75,132.77,132.68,132.71,13786.0
2019-04-15 14:45:00,132.71,132.76,132.7,132.71,9855.0,132.71,132.76,132.7,132.71,9855.0
2019-04-15 14:50:00,132.72,132.93,132.66,132.93,21421.0,132.72,132.93,132.66,132.93,21421.0
2019-04-15 14:55:00,132.91,133.0,132.78,133.0,50128.0,132.91,133.0,132.78,133.0,50128.0
2019-04-15 15:00:00,132.97,133.03,132.95,133.0,12583.0,132.97,133.03,132.95,133.0,12583.0
2019-04-15 15:05:00,133.0,133.03,132.95,133.0,17175.0,133.0,133.03,132.95,133.0,17175.0
2019-04-15 15:10:00,133.01,133.02,132.93,133.0,10667.0,133.01,133.02,132.93,133.0,10667.0
2019-04-15 15:15:00,133.0,133.02,132.97,133.01,7530.0,133.0,133.02,132.97,133.01,7530.0
2019-04-15 15:20:00,133.0,133.03,132.95,133.02,17917.0,133.0,133.03,132.95,133.02,17917.0
2019-04-15 15:25:00,133.0,133.01,132.95,132.97,6360.0,133.0,133.01,132.95,132.97,6360.0
2019-04-15 15:30:00,132.98,132.99,132.8,132.8,9390.0,132.98,132.99,132.8,132.8,9390.0
2019-04-15 15:35:00,132.81,132.89,132.75,132.88,18626.0,132.81,132.89,132.75,132.88,18626.0
2019-04-15 15:40:00,132.88,132.89,132.77,132.8,23903.0,132.88,132.89,132.77,132.8,23903.0
2019-04-15 15:45:00,132.79,132.84,132.79,132.79,27450.0,132.79,132.84,132.79,132.79,27450.0
2019-04-15 15:50:00,132.79,132.8,132.61,132.67,37715.0,132.79,132.8,132.61,132.67,37715.0
2019-04-15 15:55:00,132.67,132.7,132.49,132.63,61308.0,132.67,132.7,132.49,132.63,61308.0
2019-04-16 09:30:00,134.06,134.54,133.42,133.84,54207.0,134.06,134.54,133.42,133.84,54207.0
2019-04-16 09:35:00,133.96,134.17,133.67,134.02,22830.0,133.96,134.17,133.67,134.02,22830.0
2019-04-16 09:40:00,134.1,134.35,133.66,133.72,13550.0,134.1,134.35,133.66,133.72,13550.0
2019-04-16 09:45:00,133.86,133.98,133.54,133.84,4741.0,133.86,133.98,133.54,133.84,4741.0
2019-04-16 09:50:00,133.9,134.18,133.72,134.0,9891.0,133.9,134.18,133.72,134.0,9891.0
2019-04-16 09:55:00,134.03,134.03,133.81,133.91,3555.0,134.03,134.03,133.81,133.91,3555.0
2019-04-16 10:00:00,134.02,134.67,134.0,134.32,36267.0,134.02,134.67,134.0,134.32,36267.0
2019-04-16 10:05:00,134.39,134.51,134.14,134.46,7422.0,134.39,134.51,134.14,134.46,7422.0
2019-04-16 10:10:00,134.54,135.24,134.47,134.88,52582.0,134.54,135.24,134.47,134.88,52582.0
2019-04-16 10:15:00,134.86,135.0,134.6,135.0,4531.0,134.86,135.0,134.6,135.0,4531.0
2019-04-16 10:20:00,134.95,135.05,134.62,134.72,32448.0,134.95,135.05,134.62,134.72,32448.0
2019-04-16 10:25:00,134.78,134.92,134.62,134.9,17235.0,134.78,134.92,134.62,134.9,17235.0
2019-04-16 10:30:00,134.88,134.93,134.63,134.75,14975.0,134.88,134.93,134.63,134.75,14975.0
2019-04-16 10:35:00,134.78,135.16,134.76,135.06,8679.0,134.78,135.16,134.76,135.06,8679.0
2019-04-16 10:40:00,135.01,135.3,135.01,135.08,11502.0,135.01,135.3,135.01,135.08,11502.0
2019-04-16 10:45:00,135.09,135.24,134.99,135.18,7840.0,135.09,135.24,134.99,135.18,7840.0
2019-04-16 10:50:00,135.14,135.42,135.14,135.38,8167.0,135.14,135.42,135.14,135.38,8167.0
2019-04-16 10:55:00,135.39,135.43,135.32,135.35,9712.0,135.39,135.43,135.32,135.35,9712.0
2019-04-16 11:00:00,135.36,135.52,135.33,135.45,20709.0,135.36,135.52,135.33,135.45,20709.0
2019-04-16 11:05:00,135.43,135.76,135.43,135.76,5852.0,135.43,135.76,135.43,135.76,5852.0
2019-04-16 11:10:00,135.79,135.86,135.71,135.86,6617.0,135.79,135.86,135.71,135.86,6617.0
2019-04-16 11:15:00,135.81,135.81,135.62,135.71,10353.0,135.81,135.81,135.62,135.71,10353.0
2019-04-16 11:20:00,135.71,135.73,135.56,135.69,15497.0,135.71,135.73,135.56,135.69,15497.0
2019-04-16 11:25:00,135.7,135.71,135.6,135.64,6659.0,135.7,135.71,135.6,135.64,6659.0
2019-04-16 11:30:00,135.64,135.73,135.53,135.66,7614.0,135.64,135.73,135.53,135.66,7614.0
2019-04-16 11:35:00,135.66,135.73,135.55,135.71,14268.0,135.66,135.73,135.55,135.71,14268.0
2019-04-16 11:40:00,135.69,135.73,135.63,135.66,6092.0,135.69,135.73,135.63,135.66,6092.0
2019-04-16 11:45:00,135.68,135.71,135.48,135.58,13349.0,135.68,135.71,135.48,135.58,13349.0
2019-04-16 11:50:00,135.59,135.69,135.54,135.69,7307.0,135.59,135.69,135.54,135.69,7307.0
2019-04-16 11:55:00,135.7,135.7,135.53,135.56,8071.0,135.7,135.7,135.53,135.56,8071.0
2019-04-16 12:00:00,135.55,135.65,135.46,135.53,6830.0,135.55,135.65,135.46,135.53,6830.0
2019-04-16 12:05:00,135.57,135.7,135.57,135.6,4250.0,135.57,135.7,135.57,135.6,4250.0
2019-04-16 12:10:00,135.56,135.63,135.5,135.53,7870.0,135.56,135.63,135.5,135.53,7870.0
2019-04-16 12:15:00,135.53,135.56,135.42,135.53,8867.0,135.53,135.56,135.42,135.53,8867.0
2019-04-16 12:20:00,135.5,135.54,135.44,135.5,3273.0,135.5,135.54,135.44,135.5,3273.0
2019-04-16 12:25:00,135.56,135.63,135.54,135.57,2724.0,135.56,135.63,135.54,135.57,2724.0
2019-04-16 12:30:00,135.61,135.61,135.44,135.53,30953.0,135.61,135.61,135.44,135.53,30953.0
2019-04-16 12:35:00,135.5,135.6,135.5,135.5,3000.0,135.5,135.6,135.5,135.5,3000.0
2019-04-16 12:40:00,135.51,135.6,135.49,135.56,4166.0,135.51,135.6,135.49,135.56,4166.0
2019-04-16 12:45:00,135.59,135.64,135.55,135.61,4600.0,135.59,135.64,135.55,135.61,4600.0
2019-04-16 12:50:00,135.64,135.65,135.49,135.51,7835.0,135.64,135.65,135.49,135.51,7835.0
2019-04-16 12:55:00,135.53,135.56,135.44,135.48,2990.0,135.53,135.56,135.44,135.48,2990.0
2019-04-16 13:00:00,135.46,135.46,135.3,135.34,5550.0,135.46,135.46,135.3,135.34,5550.0
2019-04-16 13:05:00,135.37,135.39,135.24,135.28,2710.0,135.37,135.39,135.24,135.28,2710.0
2019-04-16 13:10:00,135.31,135.32,135.22,135.24,1701.0,135.31,135.32,135.22,135.24,1701.0
2019-04-16 13:15:00,135.23,135.23,135.07,135.13,3498.0,135.23,135.23,135.07,135.13,3498.0
2019-04-16 13:20:00,135.1,135.14,135.07,135.11,4030.0,135.1,135.14,135.07,135.11,4030.0
2019-04-16 13:25:00,135.09,135.23,135.09,135.21,2924.0,135.09,135.23,135.09,135.21,2924.0
2019-04-16 13:30:00,135.2,135.21,135.13,135.15,3258.0,135.2,135.21,135.13,135.15,3258.0
2019-04-16 13:35:00,135.14,135.14,134.96,134.96,6136.0,135.14,135.14,134.96,134.96,6136.0
2019-04-16 13:40:00,135.0,135.0,134.9,134.96,5105.0,135.0,135.0,134.9,134.96,5105.0
2019-04-16 13:45:00,134.97,135.03,134.95,134.99,2932.0,134.97,135.03,134.95,134.99,2932.0
2019-04-16 13:50:00,135.02,135.03,134.89,134.89,4298.0,135.02,135.03,134.89,134.89,4298.0
2019-04-16 13:55:00,134.84,134.96,134.8,134.94,3418.0,134.84,134.96,134.8,134.94,3418.0
2019-04-16 14:00:00,134.94,134.96,134.88,134.95,14701.0,134.94,134.96,134.88,134.95,14701.0
2019-04-16 14:05:00,134.96,134.97,134.64,134.66,7280.0,134.96,134.97,134.64,134.66,7280.0
2019-04-16 14:10:00,134.65,134.89,134.61,134.84,9870.0,134.65,134.89,134.61,134.84,9870.0
2019-04-16 14:15:00,134.85,134.86,134.78,134.85,4335.0,134.85,134.86,134.78,134.85,4335.0
2019-04-16 14:20:00,134.88,134.89,134.65,134.65,3939.0,134.88,134.89,134.65,134.65,3939.0
2019-04-16 14:25:00,134.69,134.85,134.6,134.62,7533.0,134.69,134.85,134.6,134.62,7533.0
2019-04-16 14:30:00,134.6,134.6,134.49,134.55,2210.0,134.6,134.6,134.49,134.55,2210.0
2019-04-16 14:35:00,134.58,134.6,134.5,134.52,3023.0,134.58,134.6,134.5,134.52,3023.0
2019-04-16 14:40:00,134.55,134.56,134.43,134.44,3055.0,134.55,134.56,134.43,134.44,3055.0
2019-04-16 14:45:00,134.5,134.6,134.5,134.52,3888.0,134.5,134.6,134.5,134.52,3888.0
2019-04-16 14:50:00,134.57,134.58,134.42,134.44,6818.0,134.57,134.58,134.42,134.44,6818.0
2019-04-16 14:55:00,134.51,134.56,134.43,134.53,3826.0,134.51,134.56,134.43,134.53,3826.0
2019-04-16 15:00:00,134.58,134.59,134.39,134.39,4713.0,134.58,134.59,134.39,134.39,4713.0
2019-04-16 15:05:00,134.42,134.43,134.25,134.29,4300.0,134.42,134.43,134.25,134.29,4300.0
2019-04-16 15:10:00,134.28,134.3,134.15,134.15,6701.0,134.28,134.3,134.15,134.15,6701.0
2019-04-16 15:15:00,134.15,134.19,134.14,134.15,3280.0,134.15,134.19,134.14,134.15,3280.0
2019-04-16 15:20:00,134.13,134.13,133.66,133.71,17037.0,134.13,134.13,133.66,133.71,17037.0
2019-04-16 15:25:00,133.69,133.72,133.29,133.34,15650.0,133.69,133.72,133.29,133.34,15650.0
2019-04-16 15:30:00,133.33,133.33,132.89,132.9,19393.0,133.33,133.33,132.89,132.9,19393.0
2019-04-16 15:35:00,132.91,133.04,132.78,132.98,17024.0,132.91,133.04,132.78,132.98,17024.0
2019-04-16 15:40:00,132.98,133.1,132.86,133.03,21984.0,132.98,133.1,132.86,133.03,21984.0
2019-04-16 15:45:00,133.04,133.38,132.95,133.31,27928.0,133.04,133.38,132.95,133.31,27928.0
2019-04-16 15:50:00,133.31,133.41,133.26,133.34,31066.0,133.31,133.41,133.26,133.34,31066.0
2019-04-16 15:55:00,133.34,133.56,133.1,133.3,114391.0,133.34,133.56,133.1,133.3,114391.0
2019-04-17 09:30:00,134.42,134.86,134.0,134.23,22467.0,134.42,134.86,134.0,134.23,22467.0
2019-04-17 09:35:00,134.31,134.32,133.71,134.05,56333.0,134.31,134.32,133.71,134.05,56333.0
2019-04-17 09:40:00,134.04,134.11,133.58,133.89,25878.0,134.04,134.11,133.58,133.89,25878.0
2019-04-17 09:45:00,133.89,134.44,133.83,134.09,23018.0,133.89,134.44,133.83,134.09,23018.0
2019-04-17 09:50:00,134.14,134.23,133.69,133.69,31689.0,134.14,134.23,133.69,133.69,31689.0
2019-04-17 09:55:00,133.63,133.68,131.69,131.69,39619.0,133.63,133.68,131.69,131.69,39619.0
2019-04-17 10:00:00,131.68,131.96,131.21,131.49,23897.0,131.68,131.96,131.21,131.49,23897.0
2019-04-17 10:05:00,131.49,131.82,131.11,131.39,12715.0,131.49,131.82,131.11,131.39,12715.0
2019-04-17 10:10:00,131.59,132.06,131.38,131.88,21862.0,131.59,132.06,131.38,131.88,21862.0
2019-04-17 10:15:00,131.87,132.16,131.45,132.16,25076.0,131.87,132.16,131.45,132.16,25076.0
2019-04-17 10:20:00,132.1,132.18,131.79,131.8,6023.0,132.1,132.18,131.79,131.8,6023.0
2019-04-17 10:25:00,131.8,132.25,131.8,131.87,10202.0,131.8,132.25,131.8,131.87,10202.0
2019-04-17 10:30:00,131.84,131.93,131.41,131.54,12141.0,131.84,131.93,131.41,131.54,12141.0
2019-04-17 10:35:00,131.52,132.05,131.46,132.0,9148.0,131.52,132.05,131.46,132.0,9148.0
2019-04-17 10:40:00,131.97,132.29,131.81,131.81,16752.0,131.97,132.29,131.81,131.81,16752.0
2019-04-17 10:45:00,131.83,132.06,131.3,131.53,20014.0,131.83,132.06,131.3,131.53,20014.0
2019-04-17 10:50:00,131.47,131.48,131.06,131.1,6991.0,131.47,131.48,131.06,131.1,6991.0
2019-04-17 10:55:00,131.09,131.1,130.5,130.89,26194.0,131.09,131.1,130.5,130.89,26194.0
2019-04-17 11:00:00,130.77,131.24,130.68,131.14,12157.0,130.77,131.24,130.68,131.14,12157.0
2019-04-17 11:05:00,131.22,131.39,131.02,131.24,5779.0,131.22,131.39,131.02,131.24,5779.0
2019-04-17 11:10:00,131.46,131.5,130.99,131.12,8469.0,131.46,131.5,130.99,131.12,8469.0
2019-04-17 11:15:00,131.07,131.21,130.86,131.02,7323.0,131.07,131.21,130.86,131.02,7323.0
2019-04-17 11:20:00,131.0,131.11,130.83,130.92,5817.0,131.0,131.11,130.83,130.92,5817.0
2019-04-17 11:25:00,130.97,131.05,130.77,130.99,7368.0,130.97,131.05,130.77,130.99,7368.0
2019-04-17 11:30:00,130.87,130.87,130.13,130.13,20359.0,130.87,130.87,130.13,130.13,20359.0
2019-04-17 11:35:00,130.13,130.45,130.05,130.22,10820.0,130.13,130.45,130.05,130.22,10820.0
2019-04-17 11:40:00,130.28,130.38,130.12,130.33,7743.0,130.28,130.38,130.12,130.33,7743.0
2019-04-17 11:45:00,130.33,131.03,130.2,131.03,3250.0,130.33,131.03,130.2,131.03,3250.0
2019-04-17 11:50:00,131.05,131.05,130.54,130.64,4650.0,131.05,131.05,130.54,130.64,4650.0
2019-04-17 11:55:00,130.64,130.72,130.36,130.43,4517.0,130.64,130.72,130.36,130.43,4517.0
2019-04-17 12:00:00,130.42,130.54,130.15,130.32,46007.0,130.42,130.54,130.15,130.32,46007.0
2019-04-17 12:05:00,130.32,130.33,129.62,129.75,14893.0,130.32,130.33,129.62,129.75,14893.0
2019-04-17 12:10:00,129.74,129.93,129.55,129.81,11715.0,129.74,129.93,129.55,129.81,11715.0
2019-04-17 12:15:00,129.87,129.9,129.62,129.69,6598.0,129.87,129.9,129.62,129.69,6598.0
2019-04-17 12:20:00,129.78,130.06,129.76,129.76,7400.0,129.78,130.06,129.76,129.76,7400.0
2019-04-17 12:25:00,129.84,130.22,129.84,130.22,3958.0,129.84,130.22,129.84,130.22,3958.0
2019-04-17 12:30:00,130.18,130.2,129.99,130.09,15210.0,130.18,130.2,129.99,130.09,15210.0
2019-04-17 12:35:00,130.18,130.31,129.94,129.94,5632.0,130.18,130.31,129.94,129.94,5632.0
2019-04-17 12:40:00,129.97,130.4,129.96,130.39,11207.0,129.97,130.4,129.96,130.39,11207.0
2019-04-17 12:45:00,130.36,130.62,130.3,130.43,3103.0,130.36,130.62,130.3,130.43,3103.0
2019-04-17 12:50:00,130.49,130.55,130.28,130.48,12048.0,130.49,130.55,130.28,130.48,12048.0
2019-04-17 12:55:00,130.56,130.69,130.56,130.67,850.0,130.56,130.69,130.56,130.67,850.0
2019-04-17 13:00:00,130.62,130.64,130.37,130.37,3594.0,130.62,130.64,130.37,130.37,3594.0
2019-04-17 13:05:00,130.41,130.52,130.38,130.47,2260.0,130.41,130.52,130.38,130.47,2260.0
2019-04-17 13:10:00,130.39,130.41,130.26,130.26,3500.0,130.39,130.41,130.26,130.26,3500.0
2019-04-17 13:15:00,130.36,130.37,130.27,130.32,1705.0,130.36,130.37,130.27,130.32,1705.0
2019-04-17 13:20:00,130.26,130.34,130.04,130.08,3015.0,130.26,130.34,130.04,130.08,3015.0
2019-04-17 13:25:00,130.19,130.19,129.82,129.96,12036.0,130.19,130.19,129.82,129.96,12036.0
2019-04-17 13:30:00,129.93,130.0,129.67,129.67,5775.0,129.93,130.0,129.67,129.67,5775.0
2019-04-17 13:35:00,129.69,129.92,129.68,129.82,3584.0,129.69,129.92,129.68,129.82,3584.0
2019-04-17 13:40:00,129.89,130.02,129.82,129.94,19892.0,129.89,130.02,129.82,129.94,19892.0
2019-04-17 13:45:00,129.9,130.03,129.88,129.97,1821.0,129.9,130.03,129.88,129.97,1821.0
2019-04-17 13:50:00,129.97,129.97,129.74,129.82,4832.0,129.97,129.97,129.74,129.82,4832.0
2019-04-17 13:55:00,129.81,129.81,129.55,129.59,3466.0,129.81,129.81,129.55,129.59,3466.0
2019-04-17 14:00:00,129.7,129.75,129.45,129.45,19551.0,129.7,129.75,129.45,129.45,19551.0
2019-04-17 14:05:00,129.42,129.49,128.83,128.88,15508.0,129.42,129.49,128.83,128.88,15508.0
2019-04-17 14:10:00,128.91,128.96,128.63,128.64,14456.0,128.91,128.96,128.63,128.64,14456.0
2019-04-17 14:15:00,128.63,128.91,128.59,128.75,14610.0,128.63,128.91,128.59,128.75,14610.0
2019-04-17 14:20:00,128.8,128.9,128.8,128.8,3772.0,128.8,128.9,128.8,128.8,3772.0
2019-04-17 14:25:00,128.75,128.75,128.5,128.66,5346.0,128.75,128.75,128.5,128.66,5346.0
2019-04-17 14:30:00,128.72,128.89,128.7,128.78,2885.0,128.72,128.89,128.7,128.78,2885.0
2019-04-17 14:35:00,128.8,129.3,128.79,129.21,8365.0,128.8,129.3,128.79,129.21,8365.0
2019-04-17 14:40:00,129.28,129.61,129.2,129.55,8069.0,129.28,129.61,129.2,129.55,8069.0
2019-04-17 14:45:00,129.64,129.72,129.26,129.32,4600.0,129.64,129.72,129.26,129.32,4600.0
2019-04-17 14:50:00,129.32,129.49,129.29,129.32,4282.0,129.32,129.49,129.29,129.32,4282.0
2019-04-17 14:55:00,129.4,129.43,129.23,129.3,6573.0,129.4,129.43,129.23,129.3,6573.0
2019-04-17 15:00:00,129.33,129.47,129.28,129.41,6073.0,129.33,129.47,129.28,129.41,6073.0
2019-04-17 15:05:00,129.38,129.41,129.16,129.19,5527.0,129.38,129.41,129.16,129.19,5527.0
2019-04-17 15:10:00,129.27,129.37,129.2,129.29,19833.0,129.27,129.37,129.2,129.29,19833.0
2019-04-17 15:15:00,129.32,129.38,129.09,129.16,8770.0,129.32,129.38,129.09,129.16,8770.0
2019-04-17 15:20:00,129.17,129.18,129.0,129.06,9053.0,129.17,129.18,129.0,129.06,9053.0
2019-04-17 15:25:00,129.14,129.23,129.04,129.04,3200.0,129.14,129.23,129.04,129.04,3200.0
2019-04-17 15:30:00,129.02,129.12,128.95,129.07,12219.0,129.02,129.12,128.95,129.07,12219.0
2019-04-17 15:35:00,129.09,129.25,129.07,129.14,10860.0,129.09,129.25,129.07,129.14,10860.0
2019-04-17 15:40:00,129.15,129.21,129.05,129.18,10064.0,129.15,129.21,129.05,129.18,10064.0
2019-04-17 15:45:00,129.17,129.2,129.03,129.12,25684.0,129.17,129.2,129.03,129.12,25684.0
2019-04-17 15:50:00,129.13,129.21,129.09,129.14,19394.0,129.13,129.21,129.09,129.14,19394.0
2019-04-17 15:55:00,129.09,129.12,128.73,128.84,64023.0,129.09,129.12,128.73,128.84,64023.0
2019-04-18 09:30:00,128.26,128.6,127.01,128.59,58407.0,128.26,128.6,127.01,128.59,58407.0
2019-04-18 09:35:00,128.59,129.26,128.37,128.45,21769.0,128.59,129.26,128.37,128.45,21769.0
2019-04-18 09:40:00,128.53,129.21,127.73,128.06,11855.0,128.53,129.21,127.73,128.06,11855.0
2019-04-18 09:45:00,127.95,128.87,127.95,128.09,9585.0,127.95,128.87,127.95,128.09,9585.0
2019-04-18 09:50:00,128.23,128.24,127.32,127.36,9230.0,128.23,128.24,127.32,127.36,9230.0
2019-04-18 09:55:00,127.38,127.39,125.62,125.71,44966.0,127.38,127.39,125.62,125.71,44966.0
2019-04-18 10:00:00,125.81,126.37,125.34,125.88,44531.0,125.81,126.37,125.34,125.88,44531.0
2019-04-18 10:05:00,125.84,126.88,125.74,126.31,29549.0,125.84,126.88,125.74,126.31,29549.0
2019-04-18 10:10:00,126.3,126.79,125.91,126.28,12588.0,126.3,126.79,125.91,126.28,12588.0
2019-04-18 10:15:00,126.26,126.72,126.19,126.32,16339.0,126.26,126.72,126.19,126.32,16339.0
2019-04-18 10:20:00,126.32,126.32,125.74,125.76,13839.0,126.32,126.32,125.74,125.76,13839.0
2019-04-18 10:25:00,125.77,125.91,125.07,125.42,20879.0,125.77,125.91,125.07,125.42,20879.0
2019-04-18 10:30:00,125.35,125.6,125.11,125.54,19550.0,125.35,125.6,125.11,125.54,19550.0
2019-04-18 10:35:00,125.5,126.08,125.19,125.55,34587.0,125.5,126.08,125.19,125.55,34587.0
2019-04-18 10:40:00,125.56,125.68,125.47,125.63,9980.0,125.56,125.68,125.47,125.63,9980.0
2019-04-18 10:45:00,125.73,126.52,125.73,126.52,20725.0,125.73,126.52,125.73,126.52,20725.0
2019-04-18 10:50:00,126.42,126.58,126.18,126.51,3370.0,126.42,126.58,126.18,126.51,3370.0
2019-04-18 10:55:00,126.61,127.0,126.53,126.89,9316.0,126.61,127.0,126.53,126.89,9316.0
2019-04-18 11:00:00,126.79,127.01,126.62,127.01,9153.0,126.79,127.01,126.62,127.01,9153.0
2019-04-18 11:05:00,127.01,127.25,126.84,127.25,21869.0,127.01,127.25,126.84,127.25,21869.0
2019-04-18 11:10:00,127.19,127.64,127.12,127.16,7119.0,127.19,127.64,127.12,127.16,7119.0
2019-04-18 11:15:00,127.23,127.54,127.11,127.12,5002.0,127.23,127.54,127.11,127.12,5002.0
2019-04-18 11:20:00,127.12,127.28,126.73,126.95,7434.0,127.12,127.28,126.73,126.95,7434.0
2019-04-18 11:25:00,127.01,127.22,126.88,126.95,6765.0,127.01,127.22,126.88,126.95,6765.0
2019-04-18 11:30:00,126.95,127.18,126.92,127.03,9612.0,126.95,127.18,126.92,127.03,9612.0
2019-04-18 11:35:00,127.03,127.37,126.95,127.3,8610.0,127.03,127.37,126.95,127.3,8610.0
2019-04-18 11:40:00,127.27,127.38,127.05,127.18,24533.0,127.27,127.38,127.05,127.18,24533.0
2019-04-18 11:45:00,127.18,127.26,126.94,127.0,6954.0,127.18,127.26,126.94,127.0,6954.0
2019-04-18 11:50:00,126.96,127.2,126.96,127.07,9851.0,126.96,127.2,126.96,127.07,9851.0
2019-04-18 11:55:00,127.03,127.33,126.92,127.33,9079.0,127.03,127.33,126.92,127.33,9079.0
2019-04-18 12:00:00,127.37,127.59,127.13,127.56,15639.0,127.37,127.59,127.13,127.56,15639.0
2019-04-18 12:05:00,127.61,127.62,127.36,127.59,5169.0,127.61,127.62,127.36,127.59,5169.0
2019-04-18 12:10:00,127.58,127.9,127.46,127.82,11224.0,127.58,127.9,127.46,127.82,11224.0
2019-04-18 12:15:00,127.94,128.2,127.93,128.19,14549.0,127.94,128.2,127.93,128.19,14549.0
2019-04-18 12:20:00,128.2,128.25,128.05,128.09,14361.0,128.2,128.25,128.05,128.09,14361.0
2019-04-18 12:25:00,128.07,128.08,127.93,127.97,7212.0,128.07,128.08,127.93,127.97,7212.0
2019-04-18 12:30:00,127.97,128.05,127.75,127.78,8819.0,127.97,128.05,127.75,127.78,8819.0
2019-04-18 12:35:00,127.72,128.0,127.72,127.82,6323.0,127.72,128.0,127.72,127.82,6323.0
2019-04-18 12:40:00,127.88,127.95,127.82,127.83,5918.0,127.88,127.95,127.82,127.83,5918.0
2019-04-18 12:45:00,127.89,128.0,127.88,127.95,12248.0,127.89,128.0,127.88,127.95,12248.0
2019-04-18 12:50:00,127.93,127.93,127.82,127.85,2933.0,127.93,127.93,127.82,127.85,2933.0
2019-04-18 12:55:00,127.78,127.82,127.48,127.58,6249.0,127.78,127.82,127.48,127.58,6249.0
2019-04-18 13:00:00,127.53,127.69,127.49,127.69,4541.0,127.53,127.69,127.49,127.69,4541.0
2019-04-18 13:05:00,127.66,127.78,127.64,127.64,2854.0,127.66,127.78,127.64,127.64,2854.0
2019-04-18 13:10:00,127.65,127.7,127.59,127.59,8174.0,127.65,127.7,127.59,127.59,8174.0
2019-04-18 13:15:00,127.58,127.68,127.48,127.57,5346.0,127.58,127.68,127.48,127.57,5346.0
2019-04-18 13:20:00,127.55,127.67,127.54,127.59,10900.0,127.55,127.67,127.54,127.59,10900.0
2019-04-18 13:25:00,127.56,127.58,127.42,127.48,4922.0,127.56,127.58,127.42,127.48,4922.0
2019-04-18 13:30:00,127.43,127.49,127.36,127.48,9169.0,127.43,127.49,127.36,127.48,9169.0
2019-04-18 13:35:00,127.46,127.46,127.33,127.41,3715.0,127.46,127.46,127.33,127.41,3715.0
2019-04-18 13:40:00,127.4,127.41,127.22,127.4,7524.0,127.4,127.41,127.22,127.4,7524.0
2019-04-18 13:45:00,127.42,127.6,127.42,127.55,11650.0,127.42,127.6,127.42,127.55,11650.0
2019-04-18 13:50:00,127.47,127.54,127.39,127.46,8132.0,127.47,127.54,127.39,127.46,8132.0
2019-04-18 13:55:00,127.48,127.54,127.42,127.45,9711.0,127.48,127.54,127.42,127.45,9711.0
2019-04-18 14:00:00,127.45,127.48,127.37,127.46,9063.0,127.45,127.48,127.37,127.46,9063.0
2019-04-18 14:05:00,127.44,127.56,127.42,127.5,9492.0,127.44,127.56,127.42,127.5,9492.0
2019-04-18 14:10:00,127.53,127.56,127.13,127.48,21022.0,127.53,127.56,127.13,127.48,21022.0
2019-04-18 14:15:00,127.5,127.51,127.3,127.3,6297.0,127.5,127.51,127.3,127.3,6297.0
2019-04-18 14:20:00,127.31,127.34,127.21,127.28,5104.0,127.31,127.34,127.21,127.28,5104.0
2019-04-18 14:25:00,127.28,127.46,126.77,127.05,13521.0,127.28,127.46,126.77,127.05,13521.0
2019-04-18 14:30:00,127.21,127.26,127.04,127.05,4896.0,127.21,127.26,127.04,127.05,4896.0
2019-04-18 14:35:00,127.05,127.24,127.02,127.2,8649.0,127.05,127.24,127.02,127.2,8649.0
2019-04-18 14:40:00,127.26,127.45,127.2,127.23,10438.0,127.26,127.45,127.2,127.23,10438.0
2019-04-18 14:45:00,127.25,127.3,127.09,127.09,10648.0,127.25,127.3,127.09,127.09,10648.0
2019-04-18 14:50:00,127.13,127.38,127.1,127.25,14678.0,127.13,127.38,127.1,127.25,14678.0
2019-04-18 14:55:00,127.29,127.3,127.05,127.06,11433.0,127.29,127.3,127.05,127.06,11433.0
2019-04-18 15:00:00,127.1,127.18,127.03,127.17,11905.0,127.1,127.18,127.03,127.17,11905.0
2019-04-18 15:05:00,127.19,127.34,127.02,127.25,9158.0,127.19,127.34,127.02,127.25,9158.0
2019-04-18 15:10:00,127.23,127.25,127.13,127.24,6357.0,127.23,127.25,127.13,127.24,6357.0
2019-04-18 15:15:00,127.24,127.25,127.08,127.13,11622.0,127.24,127.25,127.08,127.13,11622.0
2019-04-18 15:20:00,127.13,127.16,126.97,127.07,19447.0,127.13,127.16,126.97,127.07,19447.0
2019-04-18 15:25:00,127.05,127.13,126.98,126.98,16044.0,127.05,127.13,126.98,126.98,16044.0
2019-04-18 15:30:00,126.95,127.08,126.92,127.04,18723.0,126.95,127.08,126.92,127.04,18723.0
2019-04-18 15:35:00,127.04,127.2,127.0,127.19,22157.0,127.04,127.2,127.0,127.19,22157.0
2019-04-18 15:40:00,127.21,127.51,127.18,127.51,16517.0,127.21,127.51,127.18,127.51,16517.0
2019-04-18 15:45:00,127.5,127.71,127.43,127.7,28243.0,127.5,127.71,127.43,127.7,28243.0
2019-04-18 15:50:00,127.69,127.93,127.65,127.89,30697.0,127.69,127.93,127.65,127.89,30697.0
2019-04-18 15:55:00,127.88,128.02,127.71,127.82,50466.0,127.88,128.02,127.71,127.82,50466.0
2019-04-22 09:30:00,127.44,128.48,127.44,128.42,30485.0,127.44,128.48,127.44,128.42,30485.0
2019-04-22 09:35:00,128.22,129.47,128.09,129.24,13424.0,128.22,129.47,128.09,129.24,13424.0
2019-04-22 09:40:00,129.26,129.5,129.02,129.49,5477.0,129.26,129.5,129.02,129.49,5477.0
2019-04-22 09:45:00,129.41,130.0,129.28,129.96,10612.0,129.41,130.0,129.28,129.96,10612.0
2019-04-22 09:50:00,129.9,130.49,129.71,130.46,19178.0,129.9,130.49,129.71,130.46,19178.0
2019-04-22 09:55:00,130.38,131.22,130.37,131.16,14737.0,130.38,131.22,130.37,131.16,14737.0
2019-04-22 10:00:00,131.24,132.0,131.07,131.94,24655.0,131.24,132.0,131.07,131.94,24655.0
2019-04-22 10:05:00,131.95,132.14,131.46,131.63,18115.0,131.95,132.14,131.46,131.63,18115.0
2019-04-22 10:10:00,131.68,131.7,131.22,131.6,20966.0,131.68,131.7,131.22,131.6,20966.0
2019-04-22 10:15:00,131.68,132.13,131.66,132.01,9054.0,131.68,132.13,131.66,132.01,9054.0
2019-04-22 10:20:00,132.11,132.21,131.76,132.18,18905.0,132.11,132.21,131.76,132.18,18905.0
2019-04-22 10:25:00,132.15,132.41,131.99,132.1,13549.0,132.15,132.41,131.99,132.1,13549.0
2019-04-22 10:30:00,132.09,132.35,132.02,132.34,7100.0,132.09,132.35,132.02,132.34,7100.0
2019-04-22 10:35:00,132.4,132.46,132.2,132.25,7619.0,132.4,132.46,132.2,132.25,7619.0
2019-04-22 10:40:00,132.2,132.62,132.18,132.3,12078.0,132.2,132.62,132.18,132.3,12078.0
2019-04-22 10:45:00,132.26,132.43,132.1,132.31,5238.0,132.26,132.43,132.1,132.31,5238.0
2019-04-22 10:50:00,132.26,132.32,131.95,132.17,13680.0,132.26,132.32,131.95,132.17,13680.0
2019-04-22 10:55:00,132.15,132.31,132.0,132.18,15217.0,132.15,132.31,132.0,132.18,15217.0
2019-04-22 11:00:00,132.18,132.3,131.92,132.29,14731.0,132.18,132.3,131.92,132.29,14731.0
2019-04-22 11:05:00,132.28,132.3,132.11,132.26,8045.0,132.28,132.3,132.11,132.26,8045.0
2019-04-22 11:10:00,132.32,132.32,132.09,132.18,5845.0,132.32,132.32,132.09,132.18,5845.0
2019-04-22 11:15:00,132.14,132.15,131.9,131.93,6879.0,132.14,132.15,131.9,131.93,6879.0
2019-04-22 11:20:00,131.96,132.02,131.82,132.0,9194.0,131.96,132.02,131.82,132.0,9194.0
2019-04-22 11:25:00,131.95,131.95,131.67,131.78,5219.0,131.95,131.95,131.67,131.78,5219.0
2019-04-22 11:30:00,131.75,131.76,131.53,131.53,7252.0,131.75,131.76,131.53,131.53,7252.0
2019-04-22 11:35:00,131.44,131.52,131.32,131.39,6329.0,131.44,131.52,131.32,131.39,6329.0
2019-04-22 11:40:00,131.43,131.69,131.42,131.64,5820.0,131.43,131.69,131.42,131.64,5820.0
2019-04-22 11:45:00,131.59,131.59,131.41,131.51,3969.0,131.59,131.59,131.41,131.51,3969.0
2019-04-22 11:50:00,131.47,131.52,131.39,131.51,4740.0,131.47,131.52,131.39,131.51,4740.0
2019-04-22 11:55:00,131.51,131.62,131.51,131.61,2240.0,131.51,131.62,131.51,131.61,2240.0
2019-04-22 12:00:00,131.7,131.82,131.67,131.8,5020.0,131.7,131.82,131.67,131.8,5020.0
2019-04-22 12:05:00,131.82,131.94,131.76,131.79,7831.0,131.82,131.94,131.76,131.79,7831.0
2019-04-22 12:10:00,131.75,131.76,131.44,131.56,7700.0,131.75,131.76,131.44,131.56,7700.0
2019-04-22 12:15:00,131.54,131.82,131.42,131.62,9885.0,131.54,131.82,131.42,131.62,9885.0
2019-04-22 12:20:00,131.6,131.6,131.49,131.56,2361.0,131.6,131.6,131.49,131.56,2361.0
2019-04-22 12:25:00,131.52,131.71,131.51,131.69,6253.0,131.52,131.71,131.51,131.69,6253.0
2019-04-22 12:30:00,131.73,131.83,131.69,131.81,2247.0,131.73,131.83,131.69,131.81,2247.0
2019-04-22 12:35:00,131.81,131.92,131.77,131.89,1917.0,131.81,131.92,131.77,131.89,1917.0
2019-04-22 12:40:00,131.91,132.1,131.91,131.95,3916.0,131.91,132.1,131.91,131.95,3916.0
2019-04-22 12:45:00,131.9,131.94,131.8,131.81,3434.0,131.9,131.94,131.8,131.81,3434.0
2019-04-22 12:50:00,131.69,131.69,131.59,131.63,2850.0,131.69,131.69,131.59,131.63,2850.0
2019-04-22 12:55:00,131.61,131.7,131.61,131.7,1200.0,131.61,131.7,131.61,131.7,1200.0
2019-04-22 13:00:00,131.75,131.78,131.67,131.76,4937.0,131.75,131.78,131.67,131.76,4937.0
2019-04-22 13:05:00,131.75,131.78,131.72,131.75,800.0,131.75,131.78,131.72,131.75,800.0
2019-04-22 13:10:00,131.81,131.85,131.77,131.81,2237.0,131.81,131.85,131.77,131.81,2237.0
2019-04-22 13:15:00,131.82,131.85,131.76,131.82,3820.0,131.82,131.85,131.76,131.82,3820.0
2019-04-22 13:20:00,131.92,132.0,131.92,131.99,653.0,131.92,132.0,131.92,131.99,653.0
2019-04-22 13:25:00,131.96,132.02,131.94,131.95,2215.0,131.96,132.02,131.94,131.95,2215.0
2019-04-22 13:30:00,131.94,132.09,131.94,132.06,2204.0,131.94,132.09,131.94,132.06,2204.0
2019-04-22 13:35:00,132.06,132.25,132.05,132.19,4590.0,132.06,132.25,132.05,132.19,4590.0
2019-04-22 13:40:00,132.22,132.4,132.2,132.3,6970.0,132.22,132.4,132.2,132.3,6970.0
2019-04-22 13:45:00,132.36,132.42,132.33,132.4,1980.0,132.36,132.42,132.33,132.4,1980.0
2019-04-22 13:50:00,132.4,132.48,132.32,132.34,1834.0,132.4,132.48,132.32,132.34,1834.0
2019-04-22 13:55:00,132.35,132.44,132.32,132.44,2023.0,132.35,132.44,132.32,132.44,2023.0
2019-04-22 14:00:00,132.49,132.54,132.4,132.4,3218.0,132.49,132.54,132.4,132.4,3218.0
2019-04-22 14:05:00,132.41,132.52,132.41,132.44,3278.0,132.41,132.52,132.41,132.44,3278.0
2019-04-22 14:10:00,132.41,132.48,132.41,132.45,2200.0,132.41,132.48,132.41,132.45,2200.0
2019-04-22 14:15:00,132.49,132.64,132.43,132.64,7882.0,132.49,132.64,132.43,132.64,7882.0
2019-04-22 14:20:00,132.71,132.84,132.66,132.81,1849.0,132.71,132.84,132.66,132.81,1849.0
2019-04-22 14:25:00,132.81,133.03,132.8,132.92,11929.0,132.81,133.03,132.8,132.92,11929.0
2019-04-22 14:30:00,132.89,132.94,132.8,132.83,4290.0,132.89,132.94,132.8,132.83,4290.0
2019-04-22 14:35:00,132.84,132.88,132.77,132.81,2157.0,132.84,132.88,132.77,132.81,2157.0
2019-04-22 14:40:00,132.84,132.91,132.81,132.91,4207.0,132.84,132.91,132.81,132.91,4207.0
2019-04-22 14:45:00,132.95,133.03,132.94,132.97,7027.0,132.95,133.03,132.94,132.97,7027.0
2019-04-22 14:50:00,132.99,133.14,132.99,133.14,6925.0,132.99,133.14,132.99,133.14,6925.0
2019-04-22 14:55:00,133.11,133.15,133.06,133.09,5663.0,133.11,133.15,133.06,133.09,5663.0
2019-04-22 15:00:00,133.04,133.1,132.94,132.94,6446.0,133.04,133.1,132.94,132.94,6446.0
2019-04-22 15:05:00,132.96,133.08,132.95,133.07,6476.0,132.96,133.08,132.95,133.07,6476.0
2019-04-22 15:10:00,133.07,133.27,133.07,133.23,6865.0,133.07,133.27,133.07,133.23,6865.0
2019-04-22 15:15:00,133.18,133.42,133.18,133.42,7396.0,133.18,133.42,133.18,133.42,7396.0
2019-04-22 15:20:00,133.39,133.5,133.36,133.5,6375.0,133.39,133.5,133.36,133.5,6375.0
2019-04-22 15:25:00,133.5,133.77,133.41,133.73,24007.0,133.5,133.77,133.41,133.73,24007.0
2019-04-22 15:30:00,133.72,133.85,133.58,133.58,24756.0,133.72,133.85,133.58,133.58,24756.0
2019-04-22 15:35:00,133.56,133.81,133.55,133.81,14583.0,133.56,133.81,133.55,133.81,14583.0
2019-04-22 15:40:00,133.82,133.9,133.8,133.83,18330.0,133.82,133.9,133.8,133.83,18330.0
2019-04-22 15:45:00,133.84,133.99,133.76,133.97,22053.0,133.84,133.99,133.76,133.97,22053.0
2019-04-22 15:50:00,133.96,134.32,133.95,134.31,50476.0,133.96,134.32,133.95,134.31,50476.0
2019-04-22 15:55:00,134.29,134.3,133.94,134.06,61670.0,134.29,134.3,133.94,134.06,61670.0
2019-04-23 09:30:00,134.14,134.85,134.14,134.48,28054.0,134.14,134.85,134.14,134.48,28054.0
2019-04-23 09:35:00,134.58,134.91,133.95,134.53,14039.0,134.58,134.91,133.95,134.53,14039.0
2019-04-23 09:40:00,134.55,134.9,134.32,134.9,13072.0,134.55,134.9,134.32,134.9,13072.0
2019-04-23 09:45:00,134.91,134.91,134.19,134.53,40473.0,134.91,134.91,134.19,134.53,40473.0
2019-04-23 09:50:00,134.57,134.95,134.48,134.92,13144.0,134.57,134.95,134.48,134.92,13144.0
2019-04-23 09:55:00,134.96,135.49,134.86,135.18,12331.0,134.96,135.49,134.86,135.18,12331.0
2019-04-23 10:00:00,135.09,135.33,134.97,135.31,13017.0,135.09,135.33,134.97,135.31,13017.0
2019-04-23 10:05:00,135.27,135.32,134.93,135.19,15186.0,135.27,135.32,134.93,135.19,15186.0
2019-04-23 10:10:00,135.18,135.75,135.17,135.75,11687.0,135.18,135.75,135.17,135.75,11687.0
2019-04-23 10:15:00,135.8,136.22,135.74,135.85,24971.0,135.8,136.22,135.74,135.85,24971.0
2019-04-23 10:20:00,135.91,136.31,135.91,136.07,8918.0,135.91,136.31,135.91,136.07,8918.0
2019-04-23 10:25:00,136.07,136.55,136.06,136.46,26415.0,136.07,136.55,136.06,136.46,26415.0
2019-04-23 10:30:00,136.49,136.5,136.23,136.34,7282.0,136.49,136.5,136.23,136.34,7282.0
2019-04-23 10:35:00,136.35,136.51,136.17,136.39,14480.0,136.35,136.51,136.17,136.39,14480.0
2019-04-23 10:40:00,136.39,136.59,136.36,136.56,7979.0,136.39,136.59,136.36,136.56,7979.0
2019-04-23 10:45:00,136.52,136.55,136.26,136.47,26276.0,136.52,136.55,136.26,136.47,26276.0
2019-04-23 10:50:00,136.5,136.54,136.14,136.26,8833.0,136.5,136.54,136.14,136.26,8833.0
2019-04-23 10:55:00,136.3,136.8,136.3,136.47,16130.0,136.3,136.8,136.3,136.47,16130.0
2019-04-23 11:00:00,136.55,136.6,136.3,136.6,10615.0,136.55,136.6,136.3,136.6,10615.0
2019-04-23 11:05:00,136.62,136.64,136.39,136.62,6767.0,136.62,136.64,136.39,136.62,6767.0
2019-04-23 11:10:00,136.55,136.61,136.39,136.5,7461.0,136.55,136.61,136.39,136.5,7461.0
2019-04-23 11:15:00,136.44,136.79,136.39,136.79,5650.0,136.44,136.79,136.39,136.79,5650.0
2019-04-23 11:20:00,136.85,137.47,136.85,137.41,26017.0,136.85,137.47,136.85,137.41,26017.0
2019-04-23 11:25:00,137.44,137.46,137.03,137.11,5287.0,137.44,137.46,137.03,137.11,5287.0
2019-04-23 11:30:00,137.12,137.49,137.01,137.39,9625.0,137.12,137.49,137.01,137.39,9625.0
2019-04-23 11:35:00,137.4,137.48,137.26,137.35,13600.0,137.4,137.48,137.26,137.35,13600.0
2019-04-23 11:40:00,137.34,137.39,137.09,137.25,8426.0,137.34,137.39,137.09,137.25,8426.0
2019-04-23 11:45:00,137.26,137.4,137.18,137.4,3046.0,137.26,137.4,137.18,137.4,3046.0
2019-04-23 11:50:00,137.45,137.53,137.24,137.31,6583.0,137.45,137.53,137.24,137.31,6583.0
2019-04-23 11:55:00,137.19,137.44,137.19,137.25,10206.0,137.19,137.44,137.19,137.25,10206.0
2019-04-23 12:00:00,137.25,137.27,137.08,137.22,7874.0,137.25,137.27,137.08,137.22,7874.0
2019-04-23 12:05:00,137.28,137.29,137.08,137.12,4560.0,137.28,137.29,137.08,137.12,4560.0
2019-04-23 12:10:00,137.12,137.15,137.02,137.11,9559.0,137.12,137.15,137.02,137.11,9559.0
2019-04-23 12:15:00,137.1,137.15,136.79,136.92,13420.0,137.1,137.15,136.79,136.92,13420.0
2019-04-23 12:20:00,136.85,136.89,136.57,136.58,3602.0,136.85,136.89,136.57,136.58,3602.0
2019-04-23 12:25:00,136.57,136.69,136.19,136.28,14903.0,136.57,136.69,136.19,136.28,14903.0
2019-04-23 12:30:00,136.3,136.3,135.8,135.81,16850.0,136.3,136.3,135.8,135.81,16850.0
2019-04-23 12:35:00,135.81,136.04,135.7,135.76,17006.0,135.81,136.04,135.7,135.76,17006.0
2019-04-23 12:40:00,135.78,135.78,135.3,135.33,15391.0,135.78,135.78,135.3,135.33,15391.0
2019-04-23 12:45:00,135.39,135.56,135.26,135.3,6485.0,135.39,135.56,135.26,135.3,6485.0
2019-04-23 12:50:00,135.23,135.53,135.2,135.53,6000.0,135.23,135.53,135.2,135.53,6000.0
2019-04-23 12:55:00,135.54,135.54,135.26,135.38,4531.0,135.54,135.54,135.26,135.38,4531.0
2019-04-23 13:00:00,135.39,135.39,135.24,135.29,5167.0,135.39,135.39,135.24,135.29,5167.0
2019-04-23 13:05:00,135.25,135.7,135.25,135.7,7798.0,135.25,135.7,135.25,135.7,7798.0
2019-04-23 13:10:00,135.77,135.9,135.71,135.71,4059.0,135.77,135.9,135.71,135.71,4059.0
2019-04-23 13:15:00,135.76,136.03,135.76,135.93,2400.0,135.76,136.03,135.76,135.93,2400.0
2019-04-23 13:20:00,136.02,136.1,135.93,135.97,1900.0,136.02,136.1,135.93,135.97,1900.0
2019-04-23 13:25:00,136.0,136.16,136.0,136.15,1264.0,136.0,136.16,136.0,136.15,1264.0
2019-04-23 13:30:00,136.16,136.38,136.14,136.17,7810.0,136.16,136.38,136.14,136.17,7810.0
2019-04-23 13:35:00,136.14,136.15,135.89,135.89,3163.0,136.14,136.15,135.89,135.89,3163.0
2019-04-23 13:40:00,135.96,136.08,135.87,136.03,2733.0,135.96,136.08,135.87,136.03,2733.0
2019-04-23 13:45:00,136.08,136.18,135.89,135.9,3175.0,136.08,136.18,135.89,135.9,3175.0
2019-04-23 13:50:00,135.98,136.3,135.98,136.27,2239.0,135.98,136.3,135.98,136.27,2239.0
2019-04-23 13:55:00,136.29,136.49,136.27,136.48,4257.0,136.29,136.49,136.27,136.48,4257.0
2019-04-23 14:00:00,136.45,136.5,136.31,136.5,2533.0,136.45,136.5,136.31,136.5,2533.0
2019-04-23 14:05:00,136.54,136.68,136.53,136.67,5953.0,136.54,136.68,136.53,136.67,5953.0
2019-04-23 14:10:00,136.69,136.86,136.69,136.86,3181.0,136.69,136.86,136.69,136.86,3181.0
2019-04-23 14:15:00,136.89,136.95,136.64,136.76,5040.0,136.89,136.95,136.64,136.76,5040.0
2019-04-23 14:20:00,136.82,136.89,136.67,136.74,3103.0,136.82,136.89,136.67,136.74,3103.0
2019-04-23 14:25:00,136.68,136.89,136.68,136.85,3450.0,136.68,136.89,136.68,136.85,3450.0
2019-04-23 14:30:00,136.83,136.97,136.83,136.96,2593.0,136.83,136.97,136.83,136.96,2593.0
2019-04-23 14:35:00,136.97,137.0,136.92,136.94,8096.0,136.97,137.0,136.92,136.94,8096.0
2019-04-23 14:40:00,136.94,137.0,136.91,136.99,7304.0,136.94,137.0,136.91,136.99,7304.0
2019-04-23 14:45:00,136.97,137.03,136.88,136.93,18766.0,136.97,137.03,136.88,136.93,18766.0
2019-04-23 14:50:00,136.88,136.9,136.63,136.71,7257.0,136.88,136.9,136.63,136.71,7257.0
2019-04-23 14:55:00,136.74,136.76,136.63,136.65,4484.0,136.74,136.76,136.63,136.65,4484.0
2019-04-23 15:00:00,136.65,136.72,136.45,136.5,11687.0,136.65,136.72,136.45,136.5,11687.0
2019-04-23 15:05:00,136.46,136.53,136.46,136.48,5756.0,136.46,136.53,136.46,136.48,5756.0
2019-04-23 15:10:00,136.45,136.49,136.32,136.33,5029.0,136.45,136.49,136.32,136.33,5029.0
2019-04-23 15:15:00,136.34,136.4,136.25,136.35,6241.0,136.34,136.4,136.25,136.35,6241.0
2019-04-23 15:20:00,136.37,136.4,136.3,136.38,7638.0,136.37,136.4,136.3,136.38,7638.0
2019-04-23 15:25:00,136.37,136.47,136.32,136.44,7023.0,136.37,136.47,136.32,136.44,7023.0
2019-04-23 15:30:00,136.44,136.55,136.38,136.38,6903.0,136.44,136.55,136.38,136.38,6903.0
2019-04-23 15:35:00,136.35,136.53,136.33,136.36,9939.0,136.35,136.53,136.33,136.36,9939.0
2019-04-23 15:40:00,136.35,136.35,136.17,136.26,12798.0,136.35,136.35,136.17,136.26,12798.0
2019-04-23 15:45:00,136.21,136.26,136.17,136.25,19016.0,136.21,136.26,136.17,136.25,19016.0
2019-04-23 15:50:00,136.26,136.31,136.16,136.16,22447.0,136.26,136.31,136.16,136.16,22447.0
2019-04-23 15:55:00,136.17,136.63,136.09,136.57,64166.0,136.17,136.63,136.09,136.57,64166.0
2019-04-24 09:30:00,137.0,138.0,136.21,136.21,30011.0,137.0,138.0,136.21,136.21,30011.0
2019-04-24 09:35:00,136.66,137.42,136.66,136.98,10302.0,136.66,137.42,136.66,136.98,10302.0
2019-04-24 09:40:00,136.98,137.57,136.92,137.1,19133.0,136.98,137.57,136.92,137.1,19133.0
2019-04-24 09:45:00,137.15,137.36,136.67,136.79,8294.0,137.15,137.36,136.67,136.79,8294.0
2019-04-24 09:50:00,136.78,136.85,135.91,136.11,21106.0,136.78,136.85,135.91,136.11,21106.0
2019-04-24 09:55:00,136.06,136.48,135.88,136.15,22834.0,136.06,136.48,135.88,136.15,22834.0
2019-04-24 10:00:00,136.12,136.44,135.82,136.22,8376.0,136.12,136.44,135.82,136.22,8376.0
2019-04-24 10:05:00,136.22,136.62,136.1,136.1,12178.0,136.22,136.62,136.1,136.1,12178.0
2019-04-24 10:10:00,136.13,136.24,135.93,136.07,7714.0,136.13,136.24,135.93,136.07,7714.0
2019-04-24 10:15:00,136.07,136.15,135.73,135.77,7100.0,136.07,136.15,135.73,135.77,7100.0
2019-04-24 10:20:00,135.81,135.86,135.61,135.63,4049.0,135.81,135.86,135.61,135.63,4049.0
2019-04-24 10:25:00,135.63,135.98,135.59,135.95,6481.0,135.63,135.98,135.59,135.95,6481.0
2019-04-24 10:30:00,135.98,136.25,135.83,136.18,8370.0,135.98,136.25,135.83,136.18,8370.0
2019-04-24 10:35:00,136.21,136.5,136.17,136.17,12271.0,136.21,136.5,136.17,136.17,12271.0
2019-04-24 10:40:00,136.05,136.18,135.82,136.07,4919.0,136.05,136.18,135.82,136.07,4919.0
2019-04-24 10:45:00,136.03,136.5,135.93,136.44,7965.0,136.03,136.5,135.93,136.44,7965.0
2019-04-24 10:50:00,136.43,136.94,136.43,136.85,13974.0,136.43,136.94,136.43,136.85,13974.0
2019-04-24 10:55:00,136.84,137.16,136.8,137.16,2200.0,136.84,137.16,136.8,137.16,2200.0
2019-04-24 11:00:00,137.24,137.33,137.04,137.14,6461.0,137.24,137.33,137.04,137.14,6461.0
2019-04-24 11:05:00,137.2,137.39,137.08,137.18,12936.0,137.2,137.39,137.08,137.18,12936.0
2019-04-24 11:10:00,137.23,137.33,137.17,137.18,7294.0,137.23,137.33,137.17,137.18,7294.0
2019-04-24 11:15:00,137.19,137.35,137.06,137.27,5451.0,137.19,137.35,137.06,137.27,5451.0
2019-04-24 11:20:00,137.22,137.35,137.16,137.28,5194.0,137.22,137.35,137.16,137.28,5194.0
2019-04-24 11:25:00,137.31,137.41,137.26,137.37,2975.0,137.31,137.41,137.26,137.37,2975.0
2019-04-24 11:30:00,137.34,137.52,137.34,137.47,5373.0,137.34,137.52,137.34,137.47,5373.0
2019-04-24 11:35:00,137.5,137.61,137.49,137.6,2192.0,137.5,137.61,137.49,137.6,2192.0
2019-04-24 11:40:00,137.6,137.84,137.58,137.65,7223.0,137.6,137.84,137.58,137.65,7223.0
2019-04-24 11:45:00,137.56,137.6,137.42,137.45,9742.0,137.56,137.6,137.42,137.45,9742.0
2019-04-24 11:50:00,137.35,137.59,137.32,137.56,2628.0,137.35,137.59,137.32,137.56,2628.0
2019-04-24 11:55:00,137.56,137.6,137.41,137.5,27266.0,137.56,137.6,137.41,137.5,27266.0
2019-04-24 12:00:00,137.52,137.72,137.51,137.57,3403.0,137.52,137.72,137.51,137.57,3403.0
2019-04-24 12:05:00,137.58,137.59,137.32,137.49,7114.0,137.58,137.59,137.32,137.49,7114.0
2019-04-24 12:10:00,137.47,137.61,137.47,137.54,2762.0,137.47,137.61,137.47,137.54,2762.0
2019-04-24 12:15:00,137.53,137.67,137.48,137.67,3140.0,137.53,137.67,137.48,137.67,3140.0
2019-04-24 12:20:00,137.66,137.84,137.61,137.71,3660.0,137.66,137.84,137.61,137.71,3660.0
2019-04-24 12:25:00,137.7,137.89,137.7,137.89,6705.0,137.7,137.89,137.7,137.89,6705.0
2019-04-24 12:30:00,137.9,137.9,137.77,137.87,3756.0,137.9,137.9,137.77,137.87,3756.0
2019-04-24 12:35:00,137.88,138.02,137.85,138.02,6112.0,137.88,138.02,137.85,138.02,6112.0
2019-04-24 12:40:00,137.96,138.05,137.69,137.77,8091.0,137.96,138.05,137.69,137.77,8091.0
2019-04-24 12:45:00,137.69,137.79,137.63,137.63,1773.0,137.69,137.79,137.63,137.63,1773.0
2019-04-24 12:50:00,137.56,137.56,137.31,137.34,3579.0,137.56,137.56,137.31,137.34,3579.0
2019-04-24 12:55:00,137.33,137.33,137.18,137.19,4630.0,137.33,137.33,137.18,137.19,4630.0
2019-04-24 13:00:00,137.19,137.39,137.19,137.39,4811.0,137.19,137.39,137.19,137.39,4811.0
2019-04-24 13:05:00,137.42,137.43,137.23,137.34,5812.0,137.42,137.43,137.23,137.34,5812.0
2019-04-24 13:10:00,137.29,137.29,136.82,136.82,7521.0,137.29,137.29,136.82,136.82,7521.0
2019-04-24 13:15:00,136.83,137.02,136.83,137.02,2700.0,136.83,137.02,136.83,137.02,2700.0
2019-04-24 13:20:00,137.02,137.14,136.89,137.1,1686.0,137.02,137.14,136.89,137.1,1686.0
2019-04-24 13:25:00,137.11,137.22,137.1,137.1,2299.0,137.11,137.22,137.1,137.1,2299.0
2019-04-24 13:30:00,137.11,137.33,137.11,137.21,3964.0,137.11,137.33,137.11,137.21,3964.0
2019-04-24 13:35:00,137.19,137.41,137.19,137.37,6120.0,137.19,137.41,137.19,137.37,6120.0
2019-04-24 13:40:00,137.39,137.45,137.28,137.4,3886.0,137.39,137.45,137.28,137.4,3886.0
2019-04-24 13:45:00,137.4,137.47,137.35,137.46,1952.0,137.4,137.47,137.35,137.46,1952.0
2019-04-24 13:50:00,137.44,137.44,137.35,137.39,2286.0,137.44,137.44,137.35,137.39,2286.0
2019-04-24 13:55:00,137.34,137.46,137.26,137.3,2960.0,137.34,137.46,137.26,137.3,2960.0
2019-04-24 14:00:00,137.3,137.35,137.19,137.21,3708.0,137.3,137.35,137.19,137.21,3708.0
2019-04-24 14:05:00,137.22,137.24,137.04,137.08,4314.0,137.22,137.24,137.04,137.08,4314.0
2019-04-24 14:10:00,137.05,137.14,137.02,137.14,1526.0,137.05,137.14,137.02,137.14,1526.0
2019-04-24 14:15:00,137.14,137.14,136.78,136.82,5088.0,137.14,137.14,136.78,136.82,5088.0
2019-04-24 14:20:00,136.83,136.92,136.83,136.88,2100.0,136.83,136.92,136.83,136.88,2100.0
2019-04-24 14:25:00,136.89,136.93,136.75,136.88,3959.0,136.89,136.93,136.75,136.88,3959.0
2019-04-24 14:30:00,136.99,136.99,136.86,136.9,4225.0,136.99,136.99,136.86,136.9,4225.0
2019-04-24 14:35:00,136.87,136.94,136.85,136.94,1700.0,136.87,136.94,136.85,136.94,1700.0
2019-04-24 14:40:00,136.94,137.06,136.93,136.98,2263.0,136.94,137.06,136.93,136.98,2263.0
2019-04-24 14:45:00,137.0,137.06,136.96,137.03,4759.0,137.0,137.06,136.96,137.03,4759.0
2019-04-24 14:50:00,137.0,137.03,136.96,137.03,2835.0,137.0,137.03,136.96,137.03,2835.0
2019-04-24 14:55:00,137.0,137.01,136.91,136.95,4233.0,137.0,137.01,136.91,136.95,4233.0
2019-04-24 15:00:00,137.01,137.02,136.91,137.0,5440.0,137.01,137.02,136.91,137.0,5440.0
2019-04-24 15:05:00,137.0,137.1,136.95,137.04,7963.0,137.0,137.1,136.95,137.04,7963.0
2019-04-24 15:10:00,137.05,137.08,136.87,136.87,8792.0,137.05,137.08,136.87,136.87,8792.0
2019-04-24 15:15:00,136.85,137.0,136.78,136.99,5372.0,136.85,137.0,136.78,136.99,5372.0
2019-04-24 15:20:00,137.05,137.07,136.85,136.88,7581.0,137.05,137.07,136.85,136.88,7581.0
2019-04-24 15:25:00,136.91,136.99,136.88,136.94,3450.0,136.91,136.99,136.88,136.94,3450.0
2019-04-24 15:30:00,136.94,137.07,136.91,136.96,5216.0,136.94,137.07,136.91,136.96,5216.0
2019-04-24 15:35:00,136.97,137.1,136.94,137.02,5426.0,136.97,137.1,136.94,137.02,5426.0
2019-04-24 15:40:00,136.98,137.02,136.92,136.98,8847.0,136.98,137.02,136.92,136.98,8847.0
2019-04-24 15:45:00,136.97,137.26,136.97,137.2,14800.0,136.97,137.26,136.97,137.2,14800.0
2019-04-24 15:50:00,137.21,137.23,136.95,137.01,13666.0,137.21,137.23,136.95,137.01,13666.0
2019-04-24 15:55:00,136.98,137.02,136.62,136.65,26474.0,136.98,137.02,136.62,136.65,26474.0
2019-04-25 09:30:00,137.4,137.75,137.14,137.16,24842.0,137.4,137.75,137.14,137.16,24842.0
2019-04-25 09:35:00,137.22,137.57,136.41,137.19,22377.0,137.22,137.57,136.41,137.19,22377.0
2019-04-25 09:40:00,137.18,137.87,137.05,137.87,6960.0,137.18,137.87,137.05,137.87,6960.0
2019-04-25 09:45:00,137.94,138.07,137.62,137.96,4620.0,137.94,138.07,137.62,137.96,4620.0
2019-04-25 09:50:00,138.2,138.55,138.1,138.45,6526.0,138.2,138.55,138.1,138.45,6526.0
2019-04-25 09:55:00,138.52,138.85,138.48,138.79,15688.0,138.52,138.85,138.48,138.79,15688.0
2019-04-25 10:00:00,138.79,138.88,138.47,138.65,9518.0,138.79,138.88,138.47,138.65,9518.0
2019-04-25 10:05:00,138.65,138.65,137.6,137.64,6102.0,138.65,138.65,137.6,137.64,6102.0
2019-04-25 10:10:00,137.6,137.6,136.0,136.09,8049.0,137.6,137.6,136.0,136.09,8049.0
2019-04-25 10:15:00,136.02,136.28,135.76,136.15,14049.0,136.02,136.28,135.76,136.15,14049.0
2019-04-25 10:20:00,136.12,136.2,135.43,135.92,8378.0,136.12,136.2,135.43,135.92,8378.0
2019-04-25 10:25:00,135.79,136.15,135.75,135.94,7816.0,135.79,136.15,135.75,135.94,7816.0
2019-04-25 10:30:00,135.9,136.39,135.9,136.39,3765.0,135.9,136.39,135.9,136.39,3765.0
2019-04-25 10:35:00,136.34,136.76,136.34,136.74,5615.0,136.34,136.76,136.34,136.74,5615.0
2019-04-25 10:40:00,136.73,136.85,136.37,136.39,6649.0,136.73,136.85,136.37,136.39,6649.0
2019-04-25 10:45:00,136.39,136.41,136.01,136.15,7379.0,136.39,136.41,136.01,136.15,7379.0
2019-04-25 10:50:00,136.42,136.42,136.13,136.26,5134.0,136.42,136.42,136.13,136.26,5134.0
2019-04-25 10:55:00,136.12,136.63,136.1,136.63,7851.0,136.12,136.63,136.1,136.63,7851.0
2019-04-25 11:00:00,136.48,136.76,136.41,136.41,6323.0,136.48,136.76,136.41,136.41,6323.0
2019-04-25 11:05:00,136.34,136.35,135.8,136.01,6465.0,136.34,136.35,135.8,136.01,6465.0
2019-04-25 11:10:00,136.01,136.08,135.74,135.83,7137.0,136.01,136.08,135.74,135.83,7137.0
2019-04-25 11:15:00,135.91,135.91,135.24,135.51,11988.0,135.91,135.91,135.24,135.51,11988.0
2019-04-25 11:20:00,135.56,135.93,135.56,135.88,2843.0,135.56,135.93,135.56,135.88,2843.0
2019-04-25 11:25:00,135.96,136.36,135.96,136.12,4417.0,135.96,136.36,135.96,136.12,4417.0
2019-04-25 11:30:00,136.25,136.38,136.03,136.03,4223.0,136.25,136.38,136.03,136.03,4223.0
2019-04-25 11:35:00,136.14,136.61,136.1,136.61,6726.0,136.14,136.61,136.1,136.61,6726.0
2019-04-25 11:40:00,136.53,136.67,136.4,136.53,4063.0,136.53,136.67,136.4,136.53,4063.0
2019-04-25 11:45:00,136.55,136.77,136.51,136.68,3265.0,136.55,136.77,136.51,136.68,3265.0
2019-04-25 11:50:00,136.81,136.84,136.46,136.48,2923.0,136.81,136.84,136.46,136.48,2923.0
2019-04-25 11:55:00,136.42,136.63,136.41,136.5,3630.0,136.42,136.63,136.41,136.5,3630.0
2019-04-25 12:00:00,136.49,136.71,136.44,136.7,3429.0,136.49,136.71,136.44,136.7,3429.0
2019-04-25 12:05:00,136.71,136.78,136.41,136.42,11434.0,136.71,136.78,136.41,136.42,11434.0
2019-04-25 12:10:00,136.4,136.52,136.21,136.52,6312.0,136.4,136.52,136.21,136.52,6312.0
2019-04-25 12:15:00,136.58,136.99,136.58,136.75,14574.0,136.58,136.99,136.58,136.75,14574.0
2019-04-25 12:20:00,136.72,136.73,136.34,136.45,12626.0,136.72,136.73,136.34,136.45,12626.0
2019-04-25 12:25:00,136.32,136.33,135.75,135.88,6437.0,136.32,136.33,135.75,135.88,6437.0
2019-04-25 12:30:00,135.88,135.99,135.76,135.99,4319.0,135.88,135.99,135.76,135.99,4319.0
2019-04-25 12:35:00,135.89,136.53,135.8,136.42,10007.0,135.89,136.53,135.8,136.42,10007.0
2019-04-25 12:40:00,136.27,136.34,136.12,136.12,1209.0,136.27,136.34,136.12,136.12,1209.0
2019-04-25 12:45:00,136.19,136.45,136.19,136.43,3050.0,136.19,136.45,136.19,136.43,3050.0
2019-04-25 12:50:00,136.43,136.43,136.33,136.33,900.0,136.43,136.43,136.33,136.33,900.0
2019-04-25 12:55:00,136.32,136.34,136.19,136.21,3491.0,136.32,136.34,136.19,136.21,3491.0
2019-04-25 13:00:00,136.29,136.3,136.11,136.21,4113.0,136.29,136.3,136.11,136.21,4113.0
2019-04-25 13:05:00,136.22,136.49,136.22,136.49,2129.0,136.22,136.49,136.22,136.49,2129.0
2019-04-25 13:10:00,136.5,136.51,136.21,136.34,4058.0,136.5,136.51,136.21,136.34,4058.0
2019-04-25 13:15:00,136.21,136.33,136.21,136.23,2540.0,136.21,136.33,136.21,136.23,2540.0
2019-04-25 13:20:00,136.34,136.36,136.19,136.19,2237.0,136.34,136.36,136.19,136.19,2237.0
2019-04-25 13:25:00,136.24,136.41,136.2,136.41,3527.0,136.24,136.41,136.2,136.41,3527.0
2019-04-25 13:30:00,136.59,136.64,136.57,136.57,1858.0,136.59,136.64,136.57,136.57,1858.0
2019-04-25 13:35:00,136.6,136.73,136.6,136.7,2331.0,136.6,136.73,136.6,136.7,2331.0
2019-04-25 13:40:00,136.72,136.89,136.65,136.79,2200.0,136.72,136.89,136.65,136.79,2200.0
2019-04-25 13:45:00,136.87,136.9,136.76,136.78,2939.0,136.87,136.9,136.76,136.78,2939.0
2019-04-25 13:50:00,136.73,136.78,136.64,136.64,800.0,136.73,136.78,136.64,136.64,800.0
2019-04-25 13:55:00,136.69,136.98,136.69,136.98,4123.0,136.69,136.98,136.69,136.98,4123.0
2019-04-25 14:00:00,136.99,137.18,136.99,137.08,3053.0,136.99,137.18,136.99,137.08,3053.0
2019-04-25 14:05:00,137.06,137.09,136.94,136.94,1388.0,137.06,137.09,136.94,136.94,1388.0
2019-04-25 14:10:00,137.02,137.38,136.95,137.28,3313.0,137.02,137.38,136.95,137.28,3313.0
2019-04-25 14:15:00,137.29,137.31,137.2,137.27,2588.0,137.29,137.31,137.2,137.27,2588.0
2019-04-25 14:20:00,137.21,137.21,137.02,137.04,5188.0,137.21,137.21,137.02,137.04,5188.0
2019-04-25 14:25:00,137.02,137.27,136.99,137.27,3416.0,137.02,137.27,136.99,137.27,3416.0
2019-04-25 14:30:00,137.25,137.43,137.21,137.32,9828.0,137.25,137.43,137.21,137.32,9828.0
2019-04-25 14:35:00,137.41,137.42,137.33,137.33,915.0,137.41,137.42,137.33,137.33,915.0
2019-04-25 14:40:00,137.34,137.47,137.17,137.17,4450.0,137.34,137.47,137.17,137.17,4450.0
2019-04-25 14:45:00,137.09,137.17,136.95,136.95,1600.0,137.09,137.17,136.95,136.95,1600.0
2019-04-25 14:50:00,136.9,137.2,136.72,137.2,6491.0,136.9,137.2,136.72,137.2,6491.0
2019-04-25 14:55:00,137.22,137.25,137.18,137.25,2591.0,137.22,137.25,137.18,137.25,2591.0
2019-04-25 15:00:00,137.25,137.26,137.15,137.15,3674.0,137.25,137.26,137.15,137.15,3674.0
2019-04-25 15:05:00,137.13,137.21,137.04,137.04,3033.0,137.13,137.21,137.04,137.04,3033.0
2019-04-25 15:10:00,137.07,137.16,137.05,137.05,1640.0,137.07,137.16,137.05,137.05,1640.0
2019-04-25 15:15:00,137.13,137.19,137.06,137.13,8149.0,137.13,137.19,137.06,137.13,8149.0
2019-04-25 15:20:00,137.13,137.21,137.11,137.19,5034.0,137.13,137.21,137.11,137.19,5034.0
2019-04-25 15:25:00,137.2,137.27,137.13,137.15,4892.0,137.2,137.27,137.13,137.15,4892.0
2019-04-25 15:30:00,137.2,137.28,137.13,137.15,2400.0,137.2,137.28,137.13,137.15,2400.0
2019-04-25 15:35:00,137.14,137.19,137.09,137.17,5323.0,137.14,137.19,137.09,137.17,5323.0
2019-04-25 15:40:00,137.14,137.5,137.14,137.47,12078.0,137.14,137.5,137.14,137.47,12078.0
2019-04-25 15:45:00,137.45,137.6,137.4,137.4,13566.0,137.45,137.6,137.4,137.4,13566.0
2019-04-25 15:50:00,137.43,137.51,137.36,137.36,19653.0,137.43,137.51,137.36,137.36,19653.0
2019-04-25 15:55:00,137.41,137.44,137.11,137.12,25363.0,137.41,137.44,137.11,137.12,25363.0
2019-04-26 09:30:00,137.07,137.75,137.07,137.58,7949.0,137.07,137.75,137.07,137.58,7949.0
2019-04-26 09:35:00,137.97,137.97,136.85,137.15,4724.0,137.97,137.97,136.85,137.15,4724.0
2019-04-26 09:40:00,137.2,137.32,136.59,137.03,5436.0,137.2,137.32,136.59,137.03,5436.0
2019-04-26 09:45:00,137.22,137.22,136.68,137.21,22997.0,137.22,137.22,136.68,137.21,22997.0
2019-04-26 09:50:00,137.41,137.43,136.51,136.51,7936.0,137.41,137.43,136.51,136.51,7936.0
2019-04-26 09:55:00,136.38,136.75,136.28,136.64,3600.0,136.38,136.75,136.28,136.64,3600.0
2019-04-26 10:00:00,136.73,137.1,136.6,136.92,4094.0,136.73,137.1,136.6,136.92,4094.0
2019-04-26 10:05:00,137.09,137.75,137.0,137.72,13152.0,137.09,137.75,137.0,137.72,13152.0
2019-04-26 10:10:00,137.68,137.68,137.18,137.54,9722.0,137.68,137.68,137.18,137.54,9722.0
2019-04-26 10:15:00,137.42,137.8,137.41,137.8,3659.0,137.42,137.8,137.41,137.8,3659.0
2019-04-26 10:20:00,137.79,137.91,137.69,137.69,3200.0,137.79,137.91,137.69,137.69,3200.0
2019-04-26 10:25:00,137.64,137.67,137.42,137.46,2850.0,137.64,137.67,137.42,137.46,2850.0
2019-04-26 10:30:00,137.51,137.6,137.44,137.52,3552.0,137.51,137.6,137.44,137.52,3552.0
2019-04-26 10:35:00,137.53,137.87,137.46,137.79,7390.0,137.53,137.87,137.46,137.79,7390.0
2019-04-26 10:40:00,137.72,137.98,137.63,137.87,4950.0,137.72,137.98,137.63,137.87,4950.0
2019-04-26 10:45:00,137.79,138.16,137.79,138.16,6693.0,137.79,138.16,137.79,138.16,6693.0
2019-04-26 10:50:00,138.23,138.48,138.08,138.39,3652.0,138.23,138.48,138.08,138.39,3652.0
2019-04-26 10:55:00,138.38,138.87,138.23,138.71,10828.0,138.38,138.87,138.23,138.71,10828.0
2019-04-26 11:00:00,138.86,139.34,138.83,139.29,10876.0,138.86,139.34,138.83,139.29,10876.0
2019-04-26 11:05:00,139.13,139.38,139.06,139.28,10760.0,139.13,139.38,139.06,139.28,10760.0
2019-04-26 11:10:00,139.33,139.67,139.22,139.67,30702.0,139.33,139.67,139.22,139.67,30702.0
2019-04-26 11:15:00,139.61,139.75,138.86,138.9,13039.0,139.61,139.75,138.86,138.9,13039.0
2019-04-26 11:20:00,138.89,139.03,138.7,138.78,7470.0,138.89,139.03,138.7,138.78,7470.0
2019-04-26 11:25:00,138.82,138.98,138.64,138.68,5200.0,138.82,138.98,138.64,138.68,5200.0
2019-04-26 11:30:00,138.64,138.81,138.56,138.61,3055.0,138.64,138.81,138.56,138.61,3055.0
2019-04-26 11:35:00,138.62,138.71,138.5,138.61,3600.0,138.62,138.71,138.5,138.61,3600.0
2019-04-26 11:40:00,138.71,138.86,138.7,138.84,2515.0,138.71,138.86,138.7,138.84,2515.0
2019-04-26 11:45:00,138.84,139.1,138.75,139.03,7311.0,138.84,139.1,138.75,139.03,7311.0
2019-04-26 11:50:00,139.1,139.16,138.84,139.09,7791.0,139.1,139.16,138.84,139.09,7791.0
2019-04-26 11:55:00,139.02,139.16,138.65,138.83,7294.0,139.02,139.16,138.65,138.83,7294.0
2019-04-26 12:00:00,138.81,138.98,138.78,138.9,2700.0,138.81,138.98,138.78,138.9,2700.0
2019-04-26 12:05:00,138.94,139.11,138.89,138.99,5218.0,138.94,139.11,138.89,138.99,5218.0
2019-04-26 12:10:00,138.99,139.05,138.84,138.84,4050.0,138.99,139.05,138.84,138.84,4050.0
2019-04-26 12:15:00,138.81,138.81,138.67,138.73,3125.0,138.81,138.81,138.67,138.73,3125.0
2019-04-26 12:20:00,138.73,138.73,138.49,138.66,7830.0,138.73,138.73,138.49,138.66,7830.0
2019-04-26 12:25:00,138.56,138.72,138.51,138.63,10903.0,138.56,138.72,138.51,138.63,10903.0
2019-04-26 12:30:00,138.65,138.7,138.6,138.62,6509.0,138.65,138.7,138.6,138.62,6509.0
2019-04-26 12:35:00,138.61,138.66,138.18,138.18,10730.0,138.61,138.66,138.18,138.18,10730.0
2019-04-26 12:40:00,138.25,138.3,138.09,138.28,10514.0,138.25,138.3,138.09,138.28,10514.0
2019-04-26 12:45:00,138.2,138.51,138.2,138.51,3624.0,138.2,138.51,138.2,138.51,3624.0
2019-04-26 12:50:00,138.56,138.57,138.42,138.52,6612.0,138.56,138.57,138.42,138.52,6612.0
2019-04-26 12:55:00,138.49,138.53,138.31,138.39,3699.0,138.49,138.53,138.31,138.39,3699.0
2019-04-26 13:00:00,138.35,138.38,138.19,138.22,4800.0,138.35,138.38,138.19,138.22,4800.0
2019-04-26 13:05:00,138.32,138.33,138.16,138.2,8055.0,138.32,138.33,138.16,138.2,8055.0
2019-04-26 13:10:00,138.18,138.29,138.1,138.29,4453.0,138.18,138.29,138.1,138.29,4453.0
2019-04-26 13:15:00,138.28,138.43,138.24,138.31,2436.0,138.28,138.43,138.24,138.31,2436.0
2019-04-26 13:20:00,138.27,138.31,138.14,138.19,3600.0,138.27,138.31,138.14,138.19,3600.0
2019-04-26 13:25:00,138.27,138.27,138.04,138.05,24919.0,138.27,138.27,138.04,138.05,24919.0
2019-04-26 13:30:00,138.09,138.19,138.06,138.19,7903.0,138.09,138.19,138.06,138.19,7903.0
2019-04-26 13:35:00,138.22,138.29,138.1,138.13,6286.0,138.22,138.29,138.1,138.13,6286.0
2019-04-26 13:40:00,138.17,138.17,137.92,138.02,4849.0,138.17,138.17,137.92,138.02,4849.0
2019-04-26 13:45:00,138.05,138.16,137.97,138.14,4604.0,138.05,138.16,137.97,138.14,4604.0
2019-04-26 13:50:00,138.1,138.24,138.09,138.24,5300.0,138.1,138.24,138.09,138.24,5300.0
2019-04-26 13:55:00,138.22,138.28,138.18,138.21,5100.0,138.22,138.28,138.18,138.21,5100.0
2019-04-26 14:00:00,138.18,138.29,138.07,138.24,7408.0,138.18,138.29,138.07,138.24,7408.0
2019-04-26 14:05:00,138.22,138.63,138.21,138.48,3284.0,138.22,138.63,138.21,138.48,3284.0
2019-04-26 14:10:00,138.51,138.68,138.46,138.68,2500.0,138.51,138.68,138.46,138.68,2500.0
2019-04-26 14:15:00,138.75,139.16,138.72,139.16,3448.0,138.75,139.16,138.72,139.16,3448.0
2019-04-26 14:20:00,139.22,139.34,139.13,139.22,5909.0,139.22,139.34,139.13,139.22,5909.0
2019-04-26 14:25:00,139.24,139.24,139.14,139.18,6123.0,139.24,139.24,139.14,139.18,6123.0
2019-04-26 14:30:00,139.13,139.21,139.1,139.18,2965.0,139.13,139.21,139.1,139.18,2965.0
2019-04-26 14:35:00,139.25,139.27,139.12,139.27,2061.0,139.25,139.27,139.12,139.27,2061.0
2019-04-26 14:40:00,139.31,139.43,139.25,139.43,2300.0,139.31,139.43,139.25,139.43,2300.0
2019-04-26 14:45:00,139.39,139.4,139.27,139.27,4153.0,139.39,139.4,139.27,139.27,4153.0
2019-04-26 14:50:00,139.31,139.5,139.31,139.47,2642.0,139.31,139.5,139.31,139.47,2642.0
2019-04-26 14:55:00,139.48,139.55,139.44,139.51,3500.0,139.48,139.55,139.44,139.51,3500.0
2019-04-26 15:00:00,139.55,139.58,139.35,139.35,6617.0,139.55,139.58,139.35,139.35,6617.0
2019-04-26 15:05:00,139.38,139.47,139.18,139.19,6973.0,139.38,139.47,139.18,139.19,6973.0
2019-04-26 15:10:00,139.22,139.36,139.19,139.34,6722.0,139.22,139.36,139.19,139.34,6722.0
2019-04-26 15:15:00,139.33,139.46,139.32,139.41,6115.0,139.33,139.46,139.32,139.41,6115.0
2019-04-26 15:20:00,139.43,139.46,139.37,139.44,4726.0,139.43,139.46,139.37,139.44,4726.0
2019-04-26 15:25:00,139.44,139.47,139.41,139.43,10973.0,139.44,139.47,139.41,139.43,10973.0
2019-04-26 15:30:00,139.4,139.42,139.18,139.19,13303.0,139.4,139.42,139.18,139.19,13303.0
2019-04-26 15:35:00,139.16,139.3,139.04,139.29,16730.0,139.16,139.3,139.04,139.29,16730.0
2019-04-26 15:40:00,139.3,139.35,139.14,139.14,10937.0,139.3,139.35,139.14,139.14,10937.0
2019-04-26 15:45:00,139.12,139.15,138.97,138.99,17217.0,139.12,139.15,138.97,138.99,17217.0
2019-04-26 15:50:00,139.02,139.05,138.48,138.48,24001.0,139.02,139.05,138.48,138.48,24001.0
2019-04-26 15:55:00,138.51,139.22,138.51,139.19,48627.0,138.51,139.22,138.51,139.19,48627.0
2019-04-29 09:30:00,140.0,140.99,140.0,140.98,30489.0,140.0,140.99,140.0,140.98,30489.0
2019-04-29 09:35:00,140.98,141.35,140.82,141.05,28937.0,140.98,141.35,140.82,141.05,28937.0
2019-04-29 09:40:00,140.94,141.27,140.47,140.84,24362.0,140.94,141.27,140.47,140.84,24362.0
2019-04-29 09:45:00,140.9,141.44,140.72,141.28,11067.0,140.9,141.44,140.72,141.28,11067.0
2019-04-29 09:50:00,141.29,141.36,141.0,141.3,17517.0,141.29,141.36,141.0,141.3,17517.0
2019-04-29 09:55:00,141.41,141.69,141.19,141.51,39528.0,141.41,141.69,141.19,141.51,39528.0
2019-04-29 10:00:00,141.4,141.65,141.03,141.29,28774.0,141.4,141.65,141.03,141.29,28774.0
2019-04-29 10:05:00,141.42,141.55,140.67,140.85,21012.0,141.42,141.55,140.67,140.85,21012.0
2019-04-29 10:10:00,141.13,141.37,141.0,141.05,5978.0,141.13,141.37,141.0,141.05,5978.0
2019-04-29 10:15:00,141.06,141.35,141.06,141.34,11758.0,141.06,141.35,141.06,141.34,11758.0
2019-04-29 10:20:00,141.32,141.59,141.32,141.5,10709.0,141.32,141.59,141.32,141.5,10709.0
2019-04-29 10:25:00,141.57,141.57,141.45,141.45,6470.0,141.57,141.57,141.45,141.45,6470.0
2019-04-29 10:30:00,141.52,141.56,141.21,141.51,7867.0,141.52,141.56,141.21,141.51,7867.0
2019-04-29 10:35:00,141.45,141.66,141.19,141.3,32551.0,141.45,141.66,141.19,141.3,32551.0
2019-04-29 10:40:00,141.27,141.6,141.24,141.49,11462.0,141.27,141.6,141.24,141.49,11462.0
2019-04-29 10:45:00,141.49,141.71,141.49,141.67,14830.0,141.49,141.71,141.49,141.67,14830.0
2019-04-29 10:50:00,141.73,141.87,141.68,141.84,11822.0,141.73,141.87,141.68,141.84,11822.0
2019-04-29 10:55:00,141.87,142.18,141.8,142.16,14534.0,141.87,142.18,141.8,142.16,14534.0
2019-04-29 11:00:00,142.18,142.2,141.84,141.93,9888.0,142.18,142.2,141.84,141.93,9888.0
2019-04-29 11:05:00,141.95,142.04,141.81,141.81,6409.0,141.95,142.04,141.81,141.81,6409.0
2019-04-29 11:10:00,141.76,141.81,141.56,141.59,18261.0,141.76,141.81,141.56,141.59,18261.0
2019-04-29 11:15:00,141.57,141.67,141.37,141.46,16712.0,141.57,141.67,141.37,141.46,16712.0
2019-04-29 11:20:00,141.41,141.73,141.41,141.66,4795.0,141.41,141.73,141.41,141.66,4795.0
2019-04-29 11:25:00,141.57,141.57,141.33,141.54,13953.0,141.57,141.57,141.33,141.54,13953.0
2019-04-29 11:30:00,141.55,141.64,141.48,141.54,11519.0,141.55,141.64,141.48,141.54,11519.0
2019-04-29 11:35:00,141.46,141.47,141.15,141.2,4854.0,141.46,141.47,141.15,141.2,4854.0
2019-04-29 11:40:00,141.29,141.31,141.11,141.21,6522.0,141.29,141.31,141.11,141.21,6522.0
2019-04-29 11:45:00,141.27,141.47,141.2,141.2,5782.0,141.27,141.47,141.2,141.2,5782.0
2019-04-29 11:50:00,141.28,141.35,141.23,141.24,1820.0,141.28,141.35,141.23,141.24,1820.0
2019-04-29 11:55:00,141.22,141.32,141.09,141.32,8998.0,141.22,141.32,141.09,141.32,8998.0
2019-04-29 12:00:00,141.28,141.54,141.16,141.4,11739.0,141.28,141.54,141.16,141.4,11739.0
2019-04-29 12:05:00,141.34,141.48,141.29,141.36,3810.0,141.34,141.48,141.29,141.36,3810.0
2019-04-29 12:10:00,141.35,141.42,141.08,141.08,2391.0,141.35,141.42,141.08,141.08,2391.0
2019-04-29 12:15:00,141.16,141.33,141.06,141.26,5411.0,141.16,141.33,141.06,141.26,5411.0
2019-04-29 12:20:00,141.17,141.36,141.17,141.33,4436.0,141.17,141.36,141.17,141.33,4436.0
2019-04-29 12:25:00,141.33,141.52,141.33,141.51,7103.0,141.33,141.52,141.33,141.51,7103.0
2019-04-29 12:30:00,141.5,141.55,141.16,141.2,9986.0,141.5,141.55,141.16,141.2,9986.0
2019-04-29 12:35:00,141.23,141.37,141.14,141.35,4567.0,141.23,141.37,141.14,141.35,4567.0
2019-04-29 12:40:00,141.39,141.46,141.33,141.33,4261.0,141.39,141.46,141.33,141.33,4261.0
2019-04-29 12:45:00,141.42,141.49,141.37,141.49,2000.0,141.42,141.49,141.37,141.49,2000.0
2019-04-29 12:50:00,141.46,141.68,141.41,141.68,3014.0,141.46,141.68,141.41,141.68,3014.0
2019-04-29 12:55:00,141.63,141.66,141.56,141.6,3435.0,141.63,141.66,141.56,141.6,3435.0
2019-04-29 13:00:00,141.57,141.57,141.38,141.39,4360.0,141.57,141.57,141.38,141.39,4360.0
2019-04-29 13:05:00,141.39,141.43,141.29,141.36,3995.0,141.39,141.43,141.29,141.36,3995.0
2019-04-29 13:10:00,141.38,141.42,141.34,141.42,1200.0,141.38,141.42,141.34,141.42,1200.0
2019-04-29 13:15:00,141.57,141.58,141.51,141.55,2926.0,141.57,141.58,141.51,141.55,2926.0
2019-04-29 13:20:00,141.52,141.59,141.48,141.51,3724.0,141.52,141.59,141.48,141.51,3724.0
2019-04-29 13:25:00,141.53,141.67,141.48,141.67,3524.0,141.53,141.67,141.48,141.67,3524.0
2019-04-29 13:30:00,141.67,141.74,141.62,141.74,5394.0,141.67,141.74,141.62,141.74,5394.0
2019-04-29 13:35:00,141.72,141.72,141.45,141.54,7995.0,141.72,141.72,141.45,141.54,7995.0
2019-04-29 13:40:00,141.55,141.59,141.48,141.54,1548.0,141.55,141.59,141.48,141.54,1548.0
2019-04-29 13:45:00,141.58,141.62,141.49,141.62,5167.0,141.58,141.62,141.49,141.62,5167.0
2019-04-29 13:50:00,141.57,141.7,141.57,141.7,1929.0,141.57,141.7,141.57,141.7,1929.0
2019-04-29 13:55:00,141.7,141.78,141.65,141.78,1900.0,141.7,141.78,141.65,141.78,1900.0
2019-04-29 14:00:00,141.77,142.0,141.77,141.92,3769.0,141.77,142.0,141.77,141.92,3769.0
2019-04-29 14:05:00,141.96,142.1,141.94,141.94,11396.0,141.96,142.1,141.94,141.94,11396.0
2019-04-29 14:10:00,141.97,142.13,141.85,141.86,19524.0,141.97,142.13,141.85,141.86,19524.0
2019-04-29 14:15:00,141.89,141.99,141.89,141.98,8384.0,141.89,141.99,141.89,141.98,8384.0
2019-04-29 14:20:00,141.95,141.98,141.9,141.91,4087.0,141.95,141.98,141.9,141.91,4087.0
2019-04-29 14:25:00,141.94,141.99,141.9,141.94,4103.0,141.94,141.99,141.9,141.94,4103.0
2019-04-29 14:30:00,141.89,141.98,141.89,141.94,1320.0,141.89,141.98,141.89,141.94,1320.0
2019-04-29 14:35:00,141.93,142.0,141.87,141.92,12044.0,141.93,142.0,141.87,141.92,12044.0
2019-04-29 14:40:00,141.9,142.04,141.78,142.0,9859.0,141.9,142.04,141.78,142.0,9859.0
2019-04-29 14:45:00,141.98,141.98,141.9,141.9,2948.0,141.98,141.98,141.9,141.9,2948.0
2019-04-29 14:50:00,141.88,142.05,141.81,142.05,9735.0,141.88,142.05,141.81,142.05,9735.0
2019-04-29 14:55:00,142.1,142.21,142.08,142.18,3351.0,142.1,142.21,142.08,142.18,3351.0
2019-04-29 15:00:00,142.2,142.21,142.02,142.09,4652.0,142.2,142.21,142.02,142.09,4652.0
2019-04-29 15:05:00,142.11,142.15,142.06,142.11,8784.0,142.11,142.15,142.06,142.11,8784.0
2019-04-29 15:10:00,142.07,142.16,141.96,141.97,11128.0,142.07,142.16,141.96,141.97,11128.0
2019-04-29 15:15:00,141.96,142.0,141.74,141.94,9030.0,141.96,142.0,141.74,141.94,9030.0
2019-04-29 15:20:00,141.96,142.01,141.86,141.89,6686.0,141.96,142.01,141.86,141.89,6686.0
2019-04-29 15:25:00,141.92,141.93,141.72,141.76,6992.0,141.92,141.93,141.72,141.76,6992.0
2019-04-29 15:30:00,141.75,141.75,141.58,141.72,11245.0,141.75,141.75,141.58,141.72,11245.0
2019-04-29 15:35:00,141.74,141.92,141.74,141.91,9242.0,141.74,141.92,141.74,141.91,9242.0
2019-04-29 15:40:00,141.91,141.92,141.81,141.84,12725.0,141.91,141.92,141.81,141.84,12725.0
2019-04-29 15:45:00,141.84,141.84,141.7,141.75,19605.0,141.84,141.84,141.7,141.75,19605.0
2019-04-29 15:50:00,141.76,141.76,141.6,141.63,21396.0,141.76,141.76,141.6,141.63,21396.0
2019-04-29 15:55:00,141.62,141.81,141.51,141.53,63665.0,141.62,141.81,141.51,141.53,63665.0
2019-04-30 09:30:00,141.03,141.55,140.61,141.37,18541.0,141.03,141.55,140.61,141.37,18541.0
2019-04-30 09:35:00,141.07,141.53,140.54,140.84,12229.0,141.07,141.53,140.54,140.84,12229.0
2019-04-30 09:40:00,140.92,141.37,140.75,140.79,14690.0,140.92,141.37,140.75,140.79,14690.0
2019-04-30 09:45:00,141.0,141.06,140.42,140.66,13676.0,141.0,141.06,140.42,140.66,13676.0
2019-04-30 09:50:00,140.71,141.1,140.5,141.03,7253.0,140.71,141.1,140.5,141.03,7253.0
2019-04-30 09:55:00,141.12,141.29,140.5,141.1,6947.0,141.12,141.29,140.5,141.1,6947.0
2019-04-30 10:00:00,141.1,141.66,141.1,141.56,4909.0,141.1,141.66,141.1,141.56,4909.0
2019-04-30 10:05:00,141.5,141.92,141.27,141.52,5000.0,141.5,141.92,141.27,141.52,5000.0
2019-04-30 10:10:00,141.51,141.6,141.42,141.6,2328.0,141.51,141.6,141.42,141.6,2328.0
2019-04-30 10:15:00,141.43,141.6,141.35,141.37,2064.0,141.43,141.6,141.35,141.37,2064.0
2019-04-30 10:20:00,141.3,141.3,141.0,141.0,9806.0,141.3,141.3,141.0,141.0,9806.0
2019-04-30 10:25:00,140.93,141.06,140.62,140.82,9322.0,140.93,141.06,140.62,140.82,9322.0
2019-04-30 10:30:00,140.73,140.96,140.68,140.83,2955.0,140.73,140.96,140.68,140.83,2955.0
2019-04-30 10:35:00,140.8,140.87,140.51,140.67,3319.0,140.8,140.87,140.51,140.67,3319.0
2019-04-30 10:40:00,140.66,140.93,140.65,140.65,4551.0,140.66,140.93,140.65,140.65,4551.0
2019-04-30 10:45:00,140.69,141.07,140.69,141.01,2200.0,140.69,141.07,140.69,141.01,2200.0
2019-04-30 10:50:00,141.01,141.05,140.91,140.99,1194.0,141.01,141.05,140.91,140.99,1194.0
2019-04-30 10:55:00,140.84,140.86,140.66,140.68,6377.0,140.84,140.86,140.66,140.68,6377.0
2019-04-30 11:00:00,140.62,140.63,139.83,139.95,10758.0,140.62,140.63,139.83,139.95,10758.0
2019-04-30 11:05:00,139.88,139.9,139.42,139.43,8666.0,139.88,139.9,139.42,139.43,8666.0
2019-04-30 11:10:00,139.55,139.74,139.01,139.01,15288.0,139.55,139.74,139.01,139.01,15288.0
2019-04-30 11:15:00,139.26,139.35,138.72,139.31,10987.0,139.26,139.35,138.72,139.31,10987.0
2019-04-30 11:20:00,139.24,139.38,139.01,139.34,18727.0,139.24,139.38,139.01,139.34,18727.0
2019-04-30 11:25:00,139.26,139.38,138.95,138.97,4900.0,139.26,139.38,138.95,138.97,4900.0
2019-04-30 11:30:00,139.03,139.35,138.96,139.23,8397.0,139.03,139.35,138.96,139.23,8397.0
2019-04-30 11:35:00,139.49,139.92,139.42,139.72,4612.0,139.49,139.92,139.42,139.72,4612.0
2019-04-30 11:40:00,139.81,139.83,139.64,139.83,3162.0,139.81,139.83,139.64,139.83,3162.0
2019-04-30 11:45:00,139.87,139.88,139.7,139.84,4840.0,139.87,139.88,139.7,139.84,4840.0
2019-04-30 11:50:00,139.8,139.85,139.59,139.82,3844.0,139.8,139.85,139.59,139.82,3844.0
2019-04-30 11:55:00,139.83,140.12,139.78,140.12,13157.0,139.83,140.12,139.78,140.12,13157.0
2019-04-30 12:00:00,140.12,140.12,139.76,139.78,2407.0,140.12,140.12,139.76,139.78,2407.0
2019-04-30 12:05:00,139.84,139.88,139.67,139.88,2817.0,139.84,139.88,139.67,139.88,2817.0
2019-04-30 12:10:00,139.88,140.19,139.83,139.99,4300.0,139.88,140.19,139.83,139.99,4300.0
2019-04-30 12:15:00,140.19,140.31,140.04,140.14,2092.0,140.19,140.31,140.04,140.14,2092.0
2019-04-30 12:20:00,140.2,140.25,140.04,140.04,2700.0,140.2,140.25,140.04,140.04,2700.0
2019-04-30 12:25:00,140.18,140.22,139.98,140.16,2500.0,140.18,140.22,139.98,140.16,2500.0
2019-04-30 12:30:00,140.06,140.1,139.9,139.9,4285.0,140.06,140.1,139.9,139.9,4285.0
2019-04-30 12:35:00,139.97,140.05,139.9,140.02,1609.0,139.97,140.05,139.9,140.02,1609.0
2019-04-30 12:40:00,140.05,140.16,139.99,140.04,3700.0,140.05,140.16,139.99,140.04,3700.0
2019-04-30 12:45:00,140.11,140.11,139.87,139.87,900.0,140.11,140.11,139.87,139.87,900.0
2019-04-30 12:50:00,139.92,140.06,139.8,139.96,8162.0,139.92,140.06,139.8,139.96,8162.0
2019-04-30 12:55:00,140.06,140.14,140.0,140.11,2357.0,140.06,140.14,140.0,140.11,2357.0
2019-04-30 13:00:00,140.21,140.41,140.19,140.24,2832.0,140.21,140.41,140.19,140.24,2832.0
2019-04-30 13:05:00,140.15,140.15,139.95,139.95,2500.0,140.15,140.15,139.95,139.95,2500.0
2019-04-30 13:10:00,139.95,140.06,139.95,139.99,1500.0,139.95,140.06,139.95,139.99,1500.0
2019-04-30 13:15:00,140.0,140.02,139.93,140.01,1600.0,140.0,140.02,139.93,140.01,1600.0
2019-04-30 13:20:00,140.02,140.04,139.95,139.95,1225.0,140.02,140.04,139.95,139.95,1225.0
2019-04-30 13:25:00,140.0,140.13,139.63,139.64,4384.0,140.0,140.13,139.63,139.64,4384.0
2019-04-30 13:30:00,139.62,139.62,139.5,139.54,3004.0,139.62,139.62,139.5,139.54,3004.0
2019-04-30 13:35:00,139.59,139.69,139.59,139.69,1808.0,139.59,139.69,139.59,139.69,1808.0
2019-04-30 13:40:00,139.64,140.05,139.64,140.05,3565.0,139.64,140.05,139.64,140.05,3565.0
2019-04-30 13:45:00,140.04,140.11,140.0,140.0,3363.0,140.04,140.11,140.0,140.0,3363.0
2019-04-30 13:50:00,140.19,140.19,140.01,140.03,6027.0,140.19,140.19,140.01,140.03,6027.0
2019-04-30 13:55:00,140.03,140.13,139.93,139.96,3228.0,140.03,140.13,139.93,139.96,3228.0
2019-04-30 14:00:00,140.03,140.04,139.85,139.89,2200.0,140.03,140.04,139.85,139.89,2200.0
2019-04-30 14:05:00,139.87,139.87,139.67,139.74,5702.0,139.87,139.87,139.67,139.74,5702.0
2019-04-30 14:10:00,139.69,139.9,139.68,139.84,3100.0,139.69,139.9,139.68,139.84,3100.0
2019-04-30 14:15:00,139.85,140.22,139.83,140.22,2995.0,139.85,140.22,139.83,140.22,2995.0
2019-04-30 14:20:00,140.2,140.33,140.1,140.16,4041.0,140.2,140.33,140.1,140.16,4041.0
2019-04-30 14:25:00,140.18,140.19,140.01,140.05,8854.0,140.18,140.19,140.01,140.05,8854.0
2019-04-30 14:30:00,140.06,140.17,140.0,140.17,1922.0,140.06,140.17,140.0,140.17,1922.0
2019-04-30 14:35:00,140.16,140.19,140.08,140.19,2440.0,140.16,140.19,140.08,140.19,2440.0
2019-04-30 14:40:00,140.19,140.29,140.14,140.17,2000.0,140.19,140.29,140.14,140.17,2000.0
2019-04-30 14:45:00,140.16,140.2,140.03,140.2,5345.0,140.16,140.2,140.03,140.2,5345.0
2019-04-30 14:50:00,140.2,140.2,140.0,140.0,2875.0,140.2,140.2,140.0,140.0,2875.0
2019-04-30 14:55:00,140.02,140.14,140.02,140.14,1429.0,140.02,140.14,140.02,140.14,1429.0
2019-04-30 15:00:00,140.1,140.17,140.04,140.08,3922.0,140.1,140.17,140.04,140.08,3922.0
2019-04-30 15:05:00,140.11,140.14,140.03,140.06,4402.0,140.11,140.14,140.03,140.06,4402.0
2019-04-30 15:10:00,140.06,140.07,139.96,140.03,3791.0,140.06,140.07,139.96,140.03,3791.0
2019-04-30 15:15:00,140.03,140.14,140.0,140.13,3200.0,140.03,140.14,140.0,140.13,3200.0
2019-04-30 15:20:00,140.1,140.39,140.1,140.39,2811.0,140.1,140.39,140.1,140.39,2811.0
2019-04-30 15:25:00,140.45,140.6,140.45,140.52,4764.0,140.45,140.6,140.45,140.52,4764.0
2019-04-30 15:30:00,140.49,140.5,140.29,140.39,21018.0,140.49,140.5,140.29,140.39,21018.0
2019-04-30 15:35:00,140.42,140.44,139.97,140.05,15099.0,140.42,140.44,139.97,140.05,15099.0
2019-04-30 15:40:00,140.05,140.1,139.79,139.83,12979.0,140.05,140.1,139.79,139.83,12979.0
2019-04-30 15:45:00,139.85,140.03,139.82,139.99,11826.0,139.85,140.03,139.82,139.99,11826.0
2019-04-30 15:50:00,139.98,140.11,139.9,139.97,22540.0,139.98,140.11,139.9,139.97,22540.0
2019-04-30 15:55:00,140.03,140.29,139.86,139.86,79024.0,140.03,140.29,139.86,139.86,79024.0
2019-05-01 09:30:00,141.12,141.74,140.61,140.95,46410.0,141.12,141.74,140.61,140.95,46410.0
2019-05-01 09:35:00,140.81,141.0,140.02,140.02,7675.0,140.81,141.0,140.02,140.02,7675.0
2019-05-01 09:40:00,140.34,140.59,138.8,138.8,7457.0,140.34,140.59,138.8,138.8,7457.0
2019-05-01 09:45:00,139.05,139.42,138.83,139.39,8221.0,139.05,139.42,138.83,139.39,8221.0
2019-05-01 09:50:00,139.41,139.49,138.4,138.42,19830.0,139.41,139.49,138.4,138.42,19830.0
2019-05-01 09:55:00,138.38,138.69,138.18,138.18,11897.0,138.38,138.69,138.18,138.18,11897.0
2019-05-01 10:00:00,138.18,138.81,138.11,138.81,12496.0,138.18,138.81,138.11,138.81,12496.0
2019-05-01 10:05:00,138.78,139.43,138.67,139.21,15589.0,138.78,139.43,138.67,139.21,15589.0
2019-05-01 10:10:00,139.33,139.76,139.32,139.38,7859.0,139.33,139.76,139.32,139.38,7859.0
2019-05-01 10:15:00,139.39,139.39,138.93,139.0,5844.0,139.39,139.39,138.93,139.0,5844.0
2019-05-01 10:20:00,139.25,139.37,138.93,139.04,4470.0,139.25,139.37,138.93,139.04,4470.0
2019-05-01 10:25:00,138.88,139.22,138.82,138.82,5500.0,138.88,139.22,138.82,138.82,5500.0
2019-05-01 10:30:00,138.82,138.97,138.67,138.87,5626.0,138.82,138.97,138.67,138.87,5626.0
2019-05-01 10:35:00,138.94,139.09,138.66,138.81,5703.0,138.94,139.09,138.66,138.81,5703.0
2019-05-01 10:40:00,138.75,139.07,138.74,138.94,11670.0,138.75,139.07,138.74,138.94,11670.0
2019-05-01 10:45:00,138.91,138.93,138.63,138.75,7751.0,138.91,138.93,138.63,138.75,7751.0
2019-05-01 10:50:00,138.76,139.01,138.64,138.89,4650.0,138.76,139.01,138.64,138.89,4650.0
2019-05-01 10:55:00,138.69,138.92,138.61,138.67,5366.0,138.69,138.92,138.61,138.67,5366.0
2019-05-01 11:00:00,138.6,138.62,138.15,138.51,11391.0,138.6,138.62,138.15,138.51,11391.0
2019-05-01 11:05:00,138.47,138.79,138.47,138.79,1773.0,138.47,138.79,138.47,138.79,1773.0
2019-05-01 11:10:00,138.66,138.78,138.5,138.68,3421.0,138.66,138.78,138.5,138.68,3421.0
2019-05-01 11:15:00,138.78,138.92,138.65,138.92,4671.0,138.78,138.92,138.65,138.92,4671.0
2019-05-01 11:20:00,138.88,139.02,138.8,138.95,1706.0,138.88,139.02,138.8,138.95,1706.0
2019-05-01 11:25:00,138.95,139.06,138.81,139.06,6461.0,138.95,139.06,138.81,139.06,6461.0
2019-05-01 11:30:00,139.19,139.19,138.77,138.81,4079.0,139.19,139.19,138.77,138.81,4079.0
2019-05-01 11:35:00,138.93,139.25,138.88,138.96,5717.0,138.93,139.25,138.88,138.96,5717.0
2019-05-01 11:40:00,139.08,139.57,139.08,139.48,3936.0,139.08,139.57,139.08,139.48,3936.0
2019-05-01 11:45:00,139.59,139.59,139.35,139.37,7813.0,139.59,139.59,139.35,139.37,7813.0
2019-05-01 11:50:00,139.44,139.57,139.36,139.57,1436.0,139.44,139.57,139.36,139.57,1436.0
2019-05-01 11:55:00,139.57,139.63,139.41,139.41,1767.0,139.57,139.63,139.41,139.41,1767.0
2019-05-01 12:00:00,139.5,139.7,139.36,139.58,8893.0,139.5,139.7,139.36,139.58,8893.0
2019-05-01 12:05:00,139.44,139.47,139.3,139.39,1606.0,139.44,139.47,139.3,139.39,1606.0
2019-05-01 12:10:00,139.41,139.44,139.09,139.15,7851.0,139.41,139.44,139.09,139.15,7851.0
2019-05-01 12:15:00,139.25,139.25,138.88,139.08,15816.0,139.25,139.25,138.88,139.08,15816.0
2019-05-01 12:20:00,139.06,139.09,138.88,138.88,2253.0,139.06,139.09,138.88,138.88,2253.0
2019-05-01 12:25:00,138.86,138.96,138.69,138.7,4588.0,138.86,138.96,138.69,138.7,4588.0
2019-05-01 12:30:00,138.69,138.88,138.61,138.74,3900.0,138.69,138.88,138.61,138.74,3900.0
2019-05-01 12:35:00,138.64,138.95,138.64,138.78,3872.0,138.64,138.95,138.64,138.78,3872.0
2019-05-01 12:40:00,138.78,139.08,138.64,139.08,10999.0,138.78,139.08,138.64,139.08,10999.0
2019-05-01 12:45:00,139.05,139.17,138.9,139.09,2277.0,139.05,139.17,138.9,139.09,2277.0
2019-05-01 12:50:00,139.06,139.39,139.06,139.39,1332.0,139.06,139.39,139.06,139.39,1332.0
2019-05-01 12:55:00,139.41,139.59,139.18,139.21,3872.0,139.41,139.59,139.18,139.21,3872.0
2019-05-01 13:00:00,139.24,139.39,139.24,139.37,1200.0,139.24,139.39,139.24,139.37,1200.0
2019-05-01 13:05:00,139.28,139.28,139.07,139.08,1950.0,139.28,139.28,139.07,139.08,1950.0
2019-05-01 13:10:00,139.06,139.1,138.87,139.1,2300.0,139.06,139.1,138.87,139.1,2300.0
2019-05-01 13:15:00,139.12,139.4,139.11,139.27,1349.0,139.12,139.4,139.11,139.27,1349.0
2019-05-01 13:20:00,139.42,139.42,139.13,139.21,1846.0,139.42,139.42,139.13,139.21,1846.0
2019-05-01 13:25:00,139.05,139.17,138.97,139.13,800.0,139.05,139.17,138.97,139.13,800.0
2019-05-01 13:30:00,139.22,139.22,138.73,138.78,6307.0,139.22,139.22,138.73,138.78,6307.0
2019-05-01 13:35:00,138.78,138.92,138.75,138.83,2400.0,138.78,138.92,138.75,138.83,2400.0
2019-05-01 13:40:00,138.77,138.87,138.69,138.87,901.0,138.77,138.87,138.69,138.87,901.0
2019-05-01 13:45:00,138.71,139.03,138.71,138.96,2617.0,138.71,139.03,138.71,138.96,2617.0
2019-05-01 13:50:00,138.95,139.06,138.86,139.06,6200.0,138.95,139.06,138.86,139.06,6200.0
2019-05-01 13:55:00,139.0,139.31,138.94,139.0,10797.0,139.0,139.31,138.94,139.0,10797.0
2019-05-01 14:00:00,139.27,139.86,138.98,139.86,2122.0,139.27,139.86,138.98,139.86,2122.0
2019-05-01 14:05:00,139.69,139.78,139.54,139.55,7850.0,139.69,139.78,139.54,139.55,7850.0
2019-05-01 14:10:00,139.62,139.78,139.56,139.63,2497.0,139.62,139.78,139.56,139.63,2497.0
2019-05-01 14:15:00,139.7,139.95,139.63,139.95,1366.0,139.7,139.95,139.63,139.95,1366.0
2019-05-01 14:20:00,139.95,139.95,139.8,139.88,4293.0,139.95,139.95,139.8,139.88,4293.0
2019-05-01 14:25:00,139.88,139.95,139.76,139.79,4196.0,139.88,139.95,139.76,139.79,4196.0
2019-05-01 14:30:00,139.72,140.0,139.21,139.39,3810.0,139.72,140.0,139.21,139.39,3810.0
2019-05-01 14:35:00,139.44,139.52,139.15,139.15,1950.0,139.44,139.52,139.15,139.15,1950.0
2019-05-01 14:40:00,139.06,139.12,138.67,139.12,4410.0,139.06,139.12,138.67,139.12,4410.0
2019-05-01 14:45:00,139.11,139.11,138.86,138.91,6880.0,139.11,139.11,138.86,138.91,6880.0
2019-05-01 14:50:00,139.12,139.29,138.96,139.07,9327.0,139.12,139.29,138.96,139.07,9327.0
2019-05-01 14:55:00,139.17,139.23,139.0,139.19,6000.0,139.17,139.23,139.0,139.19,6000.0
2019-05-01 15:00:00,139.16,139.25,138.85,138.86,2405.0,139.16,139.25,138.85,138.86,2405.0
2019-05-01 15:05:00,138.92,138.94,138.72,138.91,13371.0,138.92,138.94,138.72,138.91,13371.0
2019-05-01 15:10:00,138.92,139.0,138.65,138.94,16909.0,138.92,139.0,138.65,138.94,16909.0
2019-05-01 15:15:00,138.98,139.1,138.95,139.08,2500.0,138.98,139.1,138.95,139.08,2500.0
2019-05-01 15:20:00,139.03,139.09,138.73,138.75,5725.0,139.03,139.09,138.73,138.75,5725.0
2019-05-01 15:25:00,138.76,138.76,138.41,138.44,7521.0,138.76,138.76,138.41,138.44,7521.0
2019-05-01 15:30:00,138.34,138.43,138.04,138.23,7076.0,138.34,138.43,138.04,138.23,7076.0
2019-05-01 15:35:00,138.21,138.56,138.08,138.43,9189.0,138.21,138.56,138.08,138.43,9189.0
2019-05-01 15:40:00,138.33,138.66,138.32,138.61,6211.0,138.33,138.66,138.32,138.61,6211.0
2019-05-01 15:45:00,138.61,138.61,138.01,138.18,25278.0,138.61,138.61,138.01,138.18,25278.0
2019-05-01 15:50:00,138.25,138.28,138.06,138.19,15722.0,138.25,138.28,138.06,138.19,15722.0
2019-05-01 15:55:00,138.23,138.53,138.17,138.36,33655.0,138.23,138.53,138.17,138.36,33655.0
2019-05-02 09:30:00,138.1,138.1,137.24,137.66,23600.0,138.1,138.1,137.24,137.66,23600.0
2019-05-02 09:35:00,137.99,138.47,137.73,138.39,8928.0,137.99,138.47,137.73,138.39,8928.0
2019-05-02 09:40:00,138.7,139.75,138.7,139.65,5140.0,138.7,139.75,138.7,139.65,5140.0
2019-05-02 09:45:00,139.64,140.0,139.59,140.0,5002.0,139.64,140.0,139.59,140.0,5002.0
2019-05-02 09:50:00,140.27,140.27,139.6,140.19,4892.0,140.27,140.27,139.6,140.19,4892.0
2019-05-02 09:55:00,140.23,140.25,139.93,140.1,4748.0,140.23,140.25,139.93,140.1,4748.0
2019-05-02 10:00:00,140.1,140.72,140.1,140.67,11951.0,140.1,140.72,140.1,140.67,11951.0
2019-05-02 10:05:00,140.8,140.98,140.46,140.63,5146.0,140.8,140.98,140.46,140.63,5146.0
2019-05-02 10:10:00,140.63,140.99,140.4,140.87,4570.0,140.63,140.99,140.4,140.87,4570.0
2019-05-02 10:15:00,140.68,140.89,140.66,140.67,5733.0,140.68,140.89,140.66,140.67,5733.0
2019-05-02 10:20:00,140.73,141.23,140.63,140.91,5982.0,140.73,141.23,140.63,140.91,5982.0
2019-05-02 10:25:00,140.89,141.1,140.5,140.53,3129.0,140.89,141.1,140.5,140.53,3129.0
2019-05-02 10:30:00,140.41,140.79,140.37,140.67,3080.0,140.41,140.79,140.37,140.67,3080.0
2019-05-02 10:35:00,140.8,141.36,140.71,141.36,3506.0,140.8,141.36,140.71,141.36,3506.0
2019-05-02 10:40:00,141.23,141.35,141.07,141.07,3019.0,141.23,141.35,141.07,141.07,3019.0
2019-05-02 10:45:00,141.0,141.07,140.61,140.8,7355.0,141.0,141.07,140.61,140.8,7355.0
2019-05-02 10:50:00,140.71,140.81,140.39,140.39,2400.0,140.71,140.81,140.39,140.39,2400.0
2019-05-02 10:55:00,140.32,140.47,139.86,139.86,2424.0,140.32,140.47,139.86,139.86,2424.0
2019-05-02 11:00:00,139.93,140.06,139.67,139.96,6555.0,139.93,140.06,139.67,139.96,6555.0
2019-05-02 11:05:00,140.09,140.33,140.05,140.25,3038.0,140.09,140.33,140.05,140.25,3038.0
2019-05-02 11:10:00,140.33,140.35,140.05,140.06,4714.0,140.33,140.35,140.05,140.06,4714.0
2019-05-02 11:15:00,140.15,140.25,139.79,139.97,3748.0,140.15,140.25,139.79,139.97,3748.0
2019-05-02 11:20:00,139.85,139.99,139.3,139.33,4376.0,139.85,139.99,139.3,139.33,4376.0
2019-05-02 11:25:00,139.13,139.13,138.81,138.81,4801.0,139.13,139.13,138.81,138.81,4801.0
2019-05-02 11:30:00,138.93,139.47,138.88,139.04,7220.0,138.93,139.47,138.88,139.04,7220.0
2019-05-02 11:35:00,138.93,139.19,138.71,138.71,4900.0,138.93,139.19,138.71,138.71,4900.0
2019-05-02 11:40:00,138.71,138.86,138.31,138.31,9857.0,138.71,138.86,138.31,138.31,9857.0
2019-05-02 11:45:00,138.17,138.32,137.65,137.97,6484.0,138.17,138.32,137.65,137.97,6484.0
2019-05-02 11:50:00,137.97,138.05,137.66,137.8,5388.0,137.97,138.05,137.66,137.8,5388.0
2019-05-02 11:55:00,137.72,137.78,137.34,137.62,7816.0,137.72,137.78,137.34,137.62,7816.0
2019-05-02 12:00:00,137.77,138.11,137.65,138.09,6627.0,137.77,138.11,137.65,138.09,6627.0
2019-05-02 12:05:00,138.12,138.43,137.94,138.35,7360.0,138.12,138.43,137.94,138.35,7360.0
2019-05-02 12:10:00,138.35,138.35,137.99,138.12,6057.0,138.35,138.35,137.99,138.12,6057.0
2019-05-02 12:15:00,138.19,138.31,137.92,138.02,7785.0,138.19,138.31,137.92,138.02,7785.0
2019-05-02 12:20:00,138.07,138.57,138.01,138.43,15289.0,138.07,138.57,138.01,138.43,15289.0
2019-05-02 12:25:00,138.55,138.84,138.49,138.77,3950.0,138.55,138.84,138.49,138.77,3950.0
2019-05-02 12:30:00,138.81,139.44,138.81,139.44,1200.0,138.81,139.44,138.81,139.44,1200.0
2019-05-02 12:35:00,139.63,139.81,139.51,139.57,5226.0,139.63,139.81,139.51,139.57,5226.0
2019-05-02 12:40:00,139.62,139.7,139.25,139.25,3900.0,139.62,139.7,139.25,139.25,3900.0
2019-05-02 12:45:00,139.17,139.51,139.17,139.41,2300.0,139.17,139.51,139.17,139.41,2300.0
2019-05-02 12:50:00,139.42,139.5,139.08,139.17,2028.0,139.42,139.5,139.08,139.17,2028.0
2019-05-02 12:55:00,139.25,139.45,139.15,139.2,1715.0,139.25,139.45,139.15,139.2,1715.0
2019-05-02 13:00:00,139.4,139.46,139.31,139.35,5361.0,139.4,139.46,139.31,139.35,5361.0
2019-05-02 13:05:00,139.36,139.89,139.35,139.89,2507.0,139.36,139.89,139.35,139.89,2507.0
2019-05-02 13:10:00,139.74,140.12,139.72,139.76,4300.0,139.74,140.12,139.72,139.76,4300.0
2019-05-02 13:15:00,139.87,140.0,139.78,139.99,2725.0,139.87,140.0,139.78,139.99,2725.0
2019-05-02 13:20:00,139.84,140.0,139.79,139.86,1429.0,139.84,140.0,139.79,139.86,1429.0
2019-05-02 13:25:00,139.82,140.11,139.78,140.04,1912.0,139.82,140.11,139.78,140.04,1912.0
2019-05-02 13:30:00,140.1,140.17,139.96,140.16,2640.0,140.1,140.17,139.96,140.16,2640.0
2019-05-02 13:35:00,140.08,140.42,140.02,140.28,2695.0,140.08,140.42,140.02,140.28,2695.0
2019-05-02 13:40:00,140.26,140.46,140.04,140.19,2100.0,140.26,140.46,140.04,140.19,2100.0
2019-05-02 13:45:00,140.02,140.02,139.68,139.71,3736.0,140.02,140.02,139.68,139.71,3736.0
2019-05-02 13:50:00,139.87,140.17,139.84,140.03,1997.0,139.87,140.17,139.84,140.03,1997.0
2019-05-02 13:55:00,139.99,140.2,139.99,140.2,1825.0,139.99,140.2,139.99,140.2,1825.0
2019-05-02 14:00:00,140.21,140.4,140.04,140.4,5309.0,140.21,140.4,140.04,140.4,5309.0
2019-05-02 14:05:00,140.27,140.39,140.19,140.24,4556.0,140.27,140.39,140.19,140.24,4556.0
2019-05-02 14:10:00,140.18,140.5,140.12,140.38,4128.0,140.18,140.5,140.12,140.38,4128.0
2019-05-02 14:15:00,140.39,140.51,140.37,140.43,1501.0,140.39,140.51,140.37,140.43,1501.0
2019-05-02 14:20:00,140.39,140.65,140.39,140.59,3558.0,140.39,140.65,140.39,140.59,3558.0
2019-05-02 14:25:00,140.55,140.55,140.3,140.36,2010.0,140.55,140.55,140.3,140.36,2010.0
2019-05-02 14:30:00,140.32,140.62,140.32,140.45,2704.0,140.32,140.62,140.32,140.45,2704.0
2019-05-02 14:35:00,140.49,140.51,140.34,140.39,3100.0,140.49,140.51,140.34,140.39,3100.0
2019-05-02 14:40:00,140.33,140.56,140.33,140.55,3251.0,140.33,140.56,140.33,140.55,3251.0
2019-05-02 14:45:00,140.53,140.69,140.33,140.33,2837.0,140.53,140.69,140.33,140.33,2837.0
2019-05-02 14:50:00,140.31,140.34,140.13,140.34,3919.0,140.31,140.34,140.13,140.34,3919.0
2019-05-02 14:55:00,140.4,140.54,140.36,140.38,5141.0,140.4,140.54,140.36,140.38,5141.0
2019-05-02 15:00:00,140.38,140.6,140.29,140.6,7263.0,140.38,140.6,140.29,140.6,7263.0
2019-05-02 15:05:00,140.65,140.7,140.58,140.63,3190.0,140.65,140.7,140.58,140.63,3190.0
2019-05-02 15:10:00,140.58,140.78,140.57,140.78,3670.0,140.58,140.78,140.57,140.78,3670.0
2019-05-02 15:15:00,140.73,140.8,140.68,140.73,3997.0,140.73,140.8,140.68,140.73,3997.0
2019-05-02 15:20:00,140.75,140.8,140.67,140.73,4200.0,140.75,140.8,140.67,140.73,4200.0
2019-05-02 15:25:00,140.71,140.82,140.67,140.76,2808.0,140.71,140.82,140.67,140.76,2808.0
2019-05-02 15:30:00,140.76,140.87,140.63,140.7,6227.0,140.76,140.87,140.63,140.7,6227.0
2019-05-02 15:35:00,140.69,140.82,140.64,140.67,4543.0,140.69,140.82,140.64,140.67,4543.0
2019-05-02 15:40:00,140.65,140.75,140.62,140.74,5440.0,140.65,140.75,140.62,140.74,5440.0
2019-05-02 15:45:00,140.77,140.78,140.51,140.61,9564.0,140.77,140.78,140.51,140.61,9564.0
2019-05-02 15:50:00,140.65,141.0,140.65,140.92,17209.0,140.65,141.0,140.65,140.92,17209.0
2019-05-02 15:55:00,140.96,140.96,140.72,140.94,19155.0,140.96,140.96,140.72,140.94,19155.0
2019-05-03 09:30:00,141.88,141.88,140.91,140.97,37833.0,141.88,141.88,140.91,140.97,37833.0
2019-05-03 09:35:00,141.09,141.39,140.56,141.19,6452.0,141.09,141.39,140.56,141.19,6452.0
2019-05-03 09:40:00,141.25,141.85,141.25,141.85,2781.0,141.25,141.85,141.25,141.85,2781.0
2019-05-03 09:45:00,141.85,142.65,141.8,142.3,11678.0,141.85,142.65,141.8,142.3,11678.0
2019-05-03 09:50:00,142.27,142.66,141.9,142.66,2990.0,142.27,142.66,141.9,142.66,2990.0
2019-05-03 09:55:00,142.67,143.38,142.56,143.38,13790.0,142.67,143.38,142.56,143.38,13790.0
2019-05-03 10:00:00,143.15,143.96,143.1,143.63,6030.0,143.15,143.96,143.1,143.63,6030.0
2019-05-03 10:05:00,143.66,143.67,143.08,143.17,6892.0,143.66,143.67,143.08,143.17,6892.0
2019-05-03 10:10:00,143.24,143.3,142.88,143.18,2605.0,143.24,143.3,142.88,143.18,2605.0
2019-05-03 10:15:00,143.18,143.94,143.15,143.39,14484.0,143.18,143.94,143.15,143.39,14484.0
2019-05-03 10:20:00,143.56,143.56,142.93,143.13,12951.0,143.56,143.56,142.93,143.13,12951.0
2019-05-03 10:25:00,143.21,143.21,142.79,142.87,4736.0,143.21,143.21,142.79,142.87,4736.0
2019-05-03 10:30:00,142.81,143.02,142.81,142.99,3265.0,142.81,143.02,142.81,142.99,3265.0
2019-05-03 10:35:00,142.89,142.89,142.49,142.57,6038.0,142.89,142.89,142.49,142.57,6038.0
2019-05-03 10:40:00,142.39,142.59,142.39,142.59,1405.0,142.39,142.59,142.39,142.59,1405.0
2019-05-03 10:45:00,142.62,142.85,142.5,142.7,6591.0,142.62,142.85,142.5,142.7,6591.0
2019-05-03 10:50:00,142.6,142.99,142.6,142.75,3512.0,142.6,142.99,142.6,142.75,3512.0
2019-05-03 10:55:00,142.84,142.88,142.61,142.66,22770.0,142.84,142.88,142.61,142.66,22770.0
2019-05-03 11:00:00,142.62,143.0,142.5,143.0,12932.0,142.62,143.0,142.5,143.0,12932.0
2019-05-03 11:05:00,142.95,143.06,142.83,143.05,5436.0,142.95,143.06,142.83,143.05,5436.0
2019-05-03 11:10:00,143.0,143.11,142.93,143.11,3915.0,143.0,143.11,142.93,143.11,3915.0
2019-05-03 11:15:00,143.08,143.22,142.89,143.2,2575.0,143.08,143.22,142.89,143.2,2575.0
2019-05-03 11:20:00,143.31,143.31,142.76,142.83,2742.0,143.31,143.31,142.76,142.83,2742.0
2019-05-03 11:25:00,142.88,142.88,142.51,142.61,8006.0,142.88,142.88,142.51,142.61,8006.0
2019-05-03 11:30:00,142.7,142.84,142.58,142.75,1657.0,142.7,142.84,142.58,142.75,1657.0
2019-05-03 11:35:00,142.84,142.86,142.76,142.84,2360.0,142.84,142.86,142.76,142.84,2360.0
2019-05-03 11:40:00,142.85,142.89,142.7,142.78,3617.0,142.85,142.89,142.7,142.78,3617.0
2019-05-03 11:45:00,142.78,142.79,142.48,142.62,2475.0,142.78,142.79,142.48,142.62,2475.0
2019-05-03 11:50:00,142.53,142.94,142.53,142.93,1290.0,142.53,142.94,142.53,142.93,1290.0
2019-05-03 11:55:00,142.98,143.1,142.57,142.64,5442.0,142.98,143.1,142.57,142.64,5442.0
2019-05-03 12:00:00,142.66,142.74,142.42,142.44,2668.0,142.66,142.74,142.42,142.44,2668.0
2019-05-03 12:05:00,142.49,142.6,142.37,142.42,1162.0,142.49,142.6,142.37,142.42,1162.0
2019-05-03 12:10:00,142.44,142.44,142.25,142.33,2799.0,142.44,142.44,142.25,142.33,2799.0
2019-05-03 12:15:00,142.19,142.35,142.19,142.25,1289.0,142.19,142.35,142.19,142.25,1289.0
2019-05-03 12:20:00,142.2,142.48,142.04,142.47,2513.0,142.2,142.48,142.04,142.47,2513.0
2019-05-03 12:25:00,142.39,142.63,142.34,142.5,1234.0,142.39,142.63,142.34,142.5,1234.0
2019-05-03 12:30:00,142.62,142.81,142.6,142.74,3547.0,142.62,142.81,142.6,142.74,3547.0
2019-05-03 12:35:00,142.77,142.89,142.5,142.5,26159.0,142.77,142.89,142.5,142.5,26159.0
2019-05-03 12:40:00,142.54,142.56,142.3,142.3,7360.0,142.54,142.56,142.3,142.3,7360.0
2019-05-03 12:45:00,142.27,142.34,142.12,142.33,9959.0,142.27,142.34,142.12,142.33,9959.0
2019-05-03 12:50:00,142.32,142.77,142.31,142.7,13697.0,142.32,142.77,142.31,142.7,13697.0
2019-05-03 12:55:00,142.85,142.88,142.85,142.88,1200.0,142.85,142.88,142.85,142.88,1200.0
2019-05-03 13:00:00,142.86,143.0,142.81,142.86,1974.0,142.86,143.0,142.81,142.86,1974.0
2019-05-03 13:05:00,142.83,142.92,142.63,142.74,16800.0,142.83,142.92,142.63,142.74,16800.0
2019-05-03 13:10:00,142.66,142.83,142.66,142.82,532.0,142.66,142.83,142.66,142.82,532.0
2019-05-03 13:15:00,142.87,142.97,142.8,142.97,1287.0,142.87,142.97,142.8,142.97,1287.0
2019-05-03 13:20:00,142.86,143.21,142.86,143.14,2300.0,142.86,143.21,142.86,143.14,2300.0
2019-05-03 13:25:00,143.13,143.22,143.03,143.22,2034.0,143.13,143.22,143.03,143.22,2034.0
2019-05-03 13:30:00,143.11,143.49,143.11,143.41,5244.0,143.11,143.49,143.11,143.41,5244.0
2019-05-03 13:35:00,143.33,143.44,143.33,143.34,1018.0,143.33,143.44,143.33,143.34,1018.0
2019-05-03 13:40:00,143.28,143.35,143.2,143.34,1635.0,143.28,143.35,143.2,143.34,1635.0
2019-05-03 13:45:00,143.33,143.38,143.25,143.27,2079.0,143.33,143.38,143.25,143.27,2079.0
2019-05-03 13:50:00,143.28,143.28,143.09,143.09,4156.0,143.28,143.28,143.09,143.09,4156.0
2019-05-03 13:55:00,143.06,143.15,143.06,143.14,2228.0,143.06,143.15,143.06,143.14,2228.0
2019-05-03 14:00:00,143.09,143.18,143.08,143.08,3231.0,143.09,143.18,143.08,143.08,3231.0
2019-05-03 14:05:00,143.09,143.1,142.95,143.1,3034.0,143.09,143.1,142.95,143.1,3034.0
2019-05-03 14:10:00,143.12,143.47,143.12,143.4,2617.0,143.12,143.47,143.12,143.4,2617.0
2019-05-03 14:15:00,143.36,143.46,143.12,143.17,4537.0,143.36,143.46,143.12,143.17,4537.0
2019-05-03 14:20:00,143.16,143.22,143.09,143.1,1030.0,143.16,143.22,143.09,143.1,1030.0
2019-05-03 14:25:00,143.13,143.33,143.13,143.24,4880.0,143.13,143.33,143.13,143.24,4880.0
2019-05-03 14:30:00,143.25,143.34,143.19,143.19,900.0,143.25,143.34,143.19,143.19,900.0
2019-05-03 14:35:00,143.16,143.21,143.16,143.2,1800.0,143.16,143.21,143.16,143.2,1800.0
2019-05-03 14:40:00,143.22,143.22,142.92,142.92,2680.0,143.22,143.22,142.92,142.92,2680.0
2019-05-03 14:45:00,142.92,143.0,142.86,142.97,6885.0,142.92,143.0,142.86,142.97,6885.0
2019-05-03 14:50:00,142.86,142.86,142.48,142.48,1700.0,142.86,142.86,142.48,142.48,1700.0
2019-05-03 14:55:00,142.64,142.73,142.56,142.56,2599.0,142.64,142.73,142.56,142.56,2599.0
2019-05-03 15:00:00,142.54,142.75,142.54,142.62,2185.0,142.54,142.75,142.54,142.62,2185.0
2019-05-03 15:05:00,142.68,142.75,142.59,142.65,1720.0,142.68,142.75,142.59,142.65,1720.0
2019-05-03 15:10:00,142.66,142.71,142.55,142.67,2900.0,142.66,142.71,142.55,142.67,2900.0
2019-05-03 15:15:00,142.64,142.68,142.54,142.59,4874.0,142.64,142.68,142.54,142.59,4874.0
2019-05-03 15:20:00,142.54,142.68,142.53,142.63,2997.0,142.54,142.68,142.53,142.63,2997.0
2019-05-03 15:25:00,142.64,142.81,142.61,142.8,7028.0,142.64,142.81,142.61,142.8,7028.0
2019-05-03 15:30:00,142.81,142.83,142.68,142.83,8474.0,142.81,142.83,142.68,142.83,8474.0
2019-05-03 15:35:00,142.8,142.88,142.66,142.67,9137.0,142.8,142.88,142.66,142.67,9137.0
2019-05-03 15:40:00,142.72,142.97,142.71,142.91,8985.0,142.72,142.97,142.71,142.91,8985.0
2019-05-03 15:45:00,142.89,143.03,142.84,142.94,16212.0,142.89,143.03,142.84,142.94,16212.0
2019-05-03 15:50:00,142.96,142.99,142.73,142.77,13571.0,142.96,142.99,142.73,142.77,13571.0
2019-05-03 15:55:00,142.77,142.88,142.51,142.57,51438.0,142.77,142.88,142.51,142.57,51438.0
2019-05-06 09:30:00,138.12,138.37,138.12,138.37,300.0,138.12,138.37,138.12,138.37,300.0
2019-05-06 09:35:00,138.26,140.0,138.22,140.0,57430.0,138.26,140.0,138.22,140.0,57430.0
2019-05-06 09:40:00,140.52,140.96,139.16,140.69,10429.0,140.52,140.96,139.16,140.69,10429.0
2019-05-06 09:45:00,140.87,141.8,140.82,141.36,12310.0,140.87,141.8,140.82,141.36,12310.0
2019-05-06 09:50:00,141.38,141.45,140.55,141.45,8472.0,141.38,141.45,140.55,141.45,8472.0
2019-05-06 09:55:00,141.6,141.61,141.08,141.51,4704.0,141.6,141.61,141.08,141.51,4704.0
2019-05-06 10:00:00,141.54,141.6,140.92,141.47,7749.0,141.54,141.6,140.92,141.47,7749.0
2019-05-06 10:05:00,141.33,141.33,140.34,140.88,5655.0,141.33,141.33,140.34,140.88,5655.0
2019-05-06 10:10:00,140.74,141.08,140.38,140.89,3978.0,140.74,141.08,140.38,140.89,3978.0
2019-05-06 10:15:00,140.7,141.16,140.48,140.69,8064.0,140.7,141.16,140.48,140.69,8064.0
2019-05-06 10:20:00,140.88,141.37,140.86,141.26,8880.0,140.88,141.37,140.86,141.26,8880.0
2019-05-06 10:25:00,141.27,141.51,140.91,141.14,7338.0,141.27,141.51,140.91,141.14,7338.0
2019-05-06 10:30:00,141.29,141.74,141.2,141.52,5815.0,141.29,141.74,141.2,141.52,5815.0
2019-05-06 10:35:00,141.53,141.7,140.91,141.02,4531.0,141.53,141.7,140.91,141.02,4531.0
2019-05-06 10:40:00,141.02,141.41,140.8,140.81,3775.0,141.02,141.41,140.8,140.81,3775.0
2019-05-06 10:45:00,141.02,141.48,140.88,141.48,3939.0,141.02,141.48,140.88,141.48,3939.0
2019-05-06 10:50:00,141.47,141.88,141.47,141.78,11685.0,141.47,141.88,141.47,141.78,11685.0
2019-05-06 10:55:00,141.67,142.1,141.65,142.1,2264.0,141.67,142.1,141.65,142.1,2264.0
2019-05-06 11:00:00,141.92,142.22,141.64,141.84,5229.0,141.92,142.22,141.64,141.84,5229.0
2019-05-06 11:05:00,141.86,142.08,141.59,141.91,3748.0,141.86,142.08,141.59,141.91,3748.0
2019-05-06 11:10:00,142.0,142.0,141.45,141.56,6198.0,142.0,142.0,141.45,141.56,6198.0
2019-05-06 11:15:00,141.63,141.73,141.48,141.6,3322.0,141.63,141.73,141.48,141.6,3322.0
2019-05-06 11:20:00,141.61,142.15,141.61,142.14,27780.0,141.61,142.15,141.61,142.14,27780.0
2019-05-06 11:25:00,142.14,142.15,141.88,141.92,5243.0,142.14,142.15,141.88,141.92,5243.0
2019-05-06 11:30:00,142.06,142.44,141.92,142.16,13105.0,142.06,142.44,141.92,142.16,13105.0
2019-05-06 11:35:00,142.14,142.55,142.14,142.54,6205.0,142.14,142.55,142.14,142.54,6205.0
2019-05-06 11:40:00,142.57,142.79,142.56,142.64,11229.0,142.57,142.79,142.56,142.64,11229.0
2019-05-06 11:45:00,142.68,142.96,142.5,142.5,3700.0,142.68,142.96,142.5,142.5,3700.0
2019-05-06 11:50:00,142.58,142.58,142.25,142.31,8038.0,142.58,142.58,142.25,142.31,8038.0
2019-05-06 11:55:00,142.4,142.49,142.03,142.11,5927.0,142.4,142.49,142.03,142.11,5927.0
2019-05-06 12:00:00,142.16,142.29,141.92,142.02,7107.0,142.16,142.29,141.92,142.02,7107.0
2019-05-06 12:05:00,142.0,142.07,141.99,142.02,4185.0,142.0,142.07,141.99,142.02,4185.0
2019-05-06 12:10:00,141.96,142.08,141.88,142.01,2055.0,141.96,142.08,141.88,142.01,2055.0
2019-05-06 12:15:00,141.95,141.95,141.56,141.61,6272.0,141.95,141.95,141.56,141.61,6272.0
2019-05-06 12:20:00,141.58,141.66,141.42,141.51,5584.0,141.58,141.66,141.42,141.51,5584.0
2019-05-06 12:25:00,141.52,141.71,141.51,141.59,10378.0,141.52,141.71,141.51,141.59,10378.0
2019-05-06 12:30:00,141.71,141.76,141.58,141.65,3250.0,141.71,141.76,141.58,141.65,3250.0
2019-05-06 12:35:00,141.64,142.0,141.64,141.95,5507.0,141.64,142.0,141.64,141.95,5507.0
2019-05-06 12:40:00,141.87,142.05,141.78,141.81,4590.0,141.87,142.05,141.78,141.81,4590.0
2019-05-06 12:45:00,141.81,141.89,141.74,141.84,4057.0,141.81,141.89,141.74,141.84,4057.0
2019-05-06 12:50:00,141.73,141.74,141.46,141.53,3500.0,141.73,141.74,141.46,141.53,3500.0
2019-05-06 12:55:00,141.53,141.69,141.41,141.69,3540.0,141.53,141.69,141.41,141.69,3540.0
2019-05-06 13:00:00,141.59,141.72,141.44,141.68,15148.0,141.59,141.72,141.44,141.68,15148.0
2019-05-06 13:05:00,141.72,141.96,141.72,141.75,3769.0,141.72,141.96,141.72,141.75,3769.0
2019-05-06 13:10:00,141.72,141.95,141.7,141.95,3637.0,141.72,141.95,141.7,141.95,3637.0
2019-05-06 13:15:00,142.02,142.15,141.96,142.0,4000.0,142.02,142.15,141.96,142.0,4000.0
2019-05-06 13:20:00,141.97,141.97,141.82,141.96,2326.0,141.97,141.97,141.82,141.96,2326.0
2019-05-06 13:25:00,141.96,142.24,141.96,142.02,5737.0,141.96,142.24,141.96,142.02,5737.0
2019-05-06 13:30:00,141.98,142.14,141.9,142.03,5604.0,141.98,142.14,141.9,142.03,5604.0
2019-05-06 13:35:00,142.06,142.21,142.0,142.21,5835.0,142.06,142.21,142.0,142.21,5835.0
2019-05-06 13:40:00,142.21,142.26,142.0,142.02,5555.0,142.21,142.26,142.0,142.02,5555.0
2019-05-06 13:45:00,141.98,142.4,141.86,142.4,5723.0,141.98,142.4,141.86,142.4,5723.0
2019-05-06 13:50:00,142.44,142.5,142.38,142.39,3248.0,142.44,142.5,142.38,142.39,3248.0
2019-05-06 13:55:00,142.36,142.51,142.34,142.39,4644.0,142.36,142.51,142.34,142.39,4644.0
2019-05-06 14:00:00,142.45,142.46,142.22,142.33,3800.0,142.45,142.46,142.22,142.33,3800.0
2019-05-06 14:05:00,142.36,142.5,141.99,142.49,7284.0,142.36,142.5,141.99,142.49,7284.0
2019-05-06 14:10:00,142.46,142.53,142.28,142.38,3713.0,142.46,142.53,142.28,142.38,3713.0
2019-05-06 14:15:00,142.33,142.4,142.21,142.35,2470.0,142.33,142.4,142.21,142.35,2470.0
2019-05-06 14:20:00,142.38,142.41,142.28,142.34,3193.0,142.38,142.41,142.28,142.34,3193.0
2019-05-06 14:25:00,142.19,142.34,142.15,142.19,3351.0,142.19,142.34,142.15,142.19,3351.0
2019-05-06 14:30:00,142.19,142.55,142.19,142.54,8708.0,142.19,142.55,142.19,142.54,8708.0
2019-05-06 14:35:00,142.65,142.86,142.44,142.73,4131.0,142.65,142.86,142.44,142.73,4131.0
2019-05-06 14:40:00,142.73,142.77,142.54,142.63,7750.0,142.73,142.77,142.54,142.63,7750.0
2019-05-06 14:45:00,142.68,142.87,142.53,142.84,6250.0,142.68,142.87,142.53,142.84,6250.0
2019-05-06 14:50:00,142.91,143.15,142.87,143.09,3217.0,142.91,143.15,142.87,143.09,3217.0
2019-05-06 14:55:00,143.17,143.26,143.15,143.21,4110.0,143.17,143.26,143.15,143.21,4110.0
2019-05-06 15:00:00,143.31,143.42,143.06,143.08,8877.0,143.31,143.42,143.06,143.08,8877.0
2019-05-06 15:05:00,143.13,143.14,142.95,143.08,4729.0,143.13,143.14,142.95,143.08,4729.0
2019-05-06 15:10:00,143.06,143.15,142.97,143.01,6338.0,143.06,143.15,142.97,143.01,6338.0
2019-05-06 15:15:00,143.01,143.02,142.9,142.94,4365.0,143.01,143.02,142.9,142.94,4365.0
2019-05-06 15:20:00,143.04,143.21,142.99,143.18,3100.0,143.04,143.21,142.99,143.18,3100.0
2019-05-06 15:25:00,143.18,143.3,143.04,143.05,5367.0,143.18,143.3,143.04,143.05,5367.0
2019-05-06 15:30:00,143.06,143.13,142.96,143.06,17245.0,143.06,143.13,142.96,143.06,17245.0
2019-05-06 15:35:00,143.04,143.16,143.0,143.1,23055.0,143.04,143.16,143.0,143.1,23055.0
2019-05-06 15:40:00,143.11,143.13,142.83,142.93,7156.0,143.11,143.13,142.83,142.93,7156.0
2019-05-06 15:45:00,142.88,143.14,142.83,143.09,13431.0,142.88,143.14,142.83,143.09,13431.0
2019-05-06 15:50:00,143.08,143.16,142.99,143.11,13213.0,143.08,143.16,142.99,143.11,13213.0
2019-05-06 15:55:00,143.03,143.03,142.83,142.94,17487.0,143.03,143.03,142.83,142.94,17487.0
2019-05-07 09:30:00,141.24,141.9,140.92,141.9,10229.0,141.24,141.9,140.92,141.9,10229.0
2019-05-07 09:35:00,141.83,142.57,141.54,142.37,9022.0,141.83,142.57,141.54,142.37,9022.0
2019-05-07 09:40:00,142.15,142.24,141.27,141.67,3150.0,142.15,142.24,141.27,141.67,3150.0
2019-05-07 09:45:00,141.61,141.61,140.86,141.22,3017.0,141.61,141.61,140.86,141.22,3017.0
2019-05-07 09:50:00,141.13,141.34,140.77,141.26,4840.0,141.13,141.34,140.77,141.26,4840.0
2019-05-07 09:55:00,141.5,141.9,141.36,141.88,12342.0,141.5,141.9,141.36,141.88,12342.0
2019-05-07 10:00:00,141.83,141.86,140.95,141.23,6206.0,141.83,141.86,140.95,141.23,6206.0
2019-05-07 10:05:00,141.44,141.73,141.32,141.63,5847.0,141.44,141.73,141.32,141.63,5847.0
2019-05-07 10:10:00,141.62,141.62,141.21,141.41,7792.0,141.62,141.62,141.21,141.41,7792.0
2019-05-07 10:15:00,141.55,141.55,141.05,141.19,4471.0,141.55,141.55,141.05,141.19,4471.0
2019-05-07 10:20:00,141.08,141.68,140.94,141.6,5755.0,141.08,141.68,140.94,141.6,5755.0
2019-05-07 10:25:00,141.7,141.7,141.06,141.33,8215.0,141.7,141.7,141.06,141.33,8215.0
2019-05-07 10:30:00,141.35,141.44,140.72,140.8,6665.0,141.35,141.44,140.72,140.8,6665.0
2019-05-07 10:35:00,140.88,141.05,140.48,140.71,6958.0,140.88,141.05,140.48,140.71,6958.0
2019-05-07 10:40:00,140.65,140.76,139.98,139.98,13489.0,140.65,140.76,139.98,139.98,13489.0
2019-05-07 10:45:00,139.88,140.23,139.83,139.97,7656.0,139.88,140.23,139.83,139.97,7656.0
2019-05-07 10:50:00,139.9,140.11,139.29,139.61,6879.0,139.9,140.11,139.29,139.61,6879.0
2019-05-07 10:55:00,139.63,139.81,139.12,139.35,4577.0,139.63,139.81,139.12,139.35,4577.0
2019-05-07 11:00:00,139.38,139.45,138.42,138.53,14120.0,139.38,139.45,138.42,138.53,14120.0
2019-05-07 11:05:00,138.64,139.29,138.57,139.24,8957.0,138.64,139.29,138.57,139.24,8957.0
2019-05-07 11:10:00,139.29,139.69,138.98,139.59,4679.0,139.29,139.69,138.98,139.59,4679.0
2019-05-07 11:15:00,139.61,139.87,139.37,139.55,6303.0,139.61,139.87,139.37,139.55,6303.0
2019-05-07 11:20:00,139.55,139.55,139.13,139.32,6063.0,139.55,139.55,139.13,139.32,6063.0
2019-05-07 11:25:00,139.27,140.13,139.18,140.13,3122.0,139.27,140.13,139.18,140.13,3122.0
2019-05-07 11:30:00,140.17,140.38,140.0,140.2,6450.0,140.17,140.38,140.0,140.2,6450.0
2019-05-07 11:35:00,140.1,140.1,139.6,140.06,4718.0,140.1,140.1,139.6,140.06,4718.0
2019-05-07 11:40:00,140.09,140.54,140.09,140.34,3123.0,140.09,140.54,140.09,140.34,3123.0
2019-05-07 11:45:00,140.33,140.39,139.82,140.27,7036.0,140.33,140.39,139.82,140.27,7036.0
2019-05-07 11:50:00,140.24,140.32,139.88,140.23,4684.0,140.24,140.32,139.88,140.23,4684.0
2019-05-07 11:55:00,140.23,140.23,139.84,140.03,7890.0,140.23,140.23,139.84,140.03,7890.0
2019-05-07 12:00:00,140.05,140.05,139.61,139.89,5432.0,140.05,140.05,139.61,139.89,5432.0
2019-05-07 12:05:00,139.82,140.28,139.82,140.11,8323.0,139.82,140.28,139.82,140.11,8323.0
2019-05-07 12:10:00,140.11,140.24,139.85,139.85,8940.0,140.11,140.24,139.85,139.85,8940.0
2019-05-07 12:15:00,139.9,140.26,139.86,140.26,3225.0,139.9,140.26,139.86,140.26,3225.0
2019-05-07 12:20:00,140.33,140.42,140.22,140.39,4711.0,140.33,140.42,140.22,140.39,4711.0
2019-05-07 12:25:00,140.55,140.94,140.55,140.76,2673.0,140.55,140.94,140.55,140.76,2673.0
2019-05-07 12:30:00,140.7,140.78,140.44,140.44,4789.0,140.7,140.78,140.44,140.44,4789.0
2019-05-07 12:35:00,140.44,140.59,140.38,140.38,2339.0,140.44,140.59,140.38,140.38,2339.0
2019-05-07 12:40:00,140.37,140.37,140.01,140.01,4035.0,140.37,140.37,140.01,140.01,4035.0
2019-05-07 12:45:00,140.01,140.34,139.96,140.26,4131.0,140.01,140.34,139.96,140.26,4131.0
2019-05-07 12:50:00,140.19,140.62,140.18,140.36,3200.0,140.19,140.62,140.18,140.36,3200.0
2019-05-07 12:55:00,140.36,140.48,140.13,140.13,13861.0,140.36,140.48,140.13,140.13,13861.0
2019-05-07 13:00:00,140.11,140.15,139.76,139.79,6537.0,140.11,140.15,139.76,139.79,6537.0
2019-05-07 13:05:00,139.76,139.76,139.4,139.5,7150.0,139.76,139.76,139.4,139.5,7150.0
2019-05-07 13:10:00,139.48,139.6,139.38,139.43,4468.0,139.48,139.6,139.38,139.43,4468.0
2019-05-07 13:15:00,139.39,139.4,139.09,139.1,11021.0,139.39,139.4,139.09,139.1,11021.0
2019-05-07 13:20:00,139.03,139.09,138.82,138.96,4975.0,139.03,139.09,138.82,138.96,4975.0
2019-05-07 13:25:00,138.93,139.0,138.7,138.81,2350.0,138.93,139.0,138.7,138.81,2350.0
2019-05-07 13:30:00,138.72,139.04,138.57,138.98,5600.0,138.72,139.04,138.57,138.98,5600.0
2019-05-07 13:35:00,138.93,139.16,138.9,138.94,2900.0,138.93,139.16,138.9,138.94,2900.0
2019-05-07 13:40:00,138.95,139.04,138.8,138.97,3225.0,138.95,139.04,138.8,138.97,3225.0
2019-05-07 13:45:00,139.09,139.63,139.01,139.63,3932.0,139.09,139.63,139.01,139.63,3932.0
2019-05-07 13:50:00,139.74,139.88,139.6,139.75,6874.0,139.74,139.88,139.6,139.75,6874.0
2019-05-07 13:55:00,139.66,139.66,139.26,139.26,6855.0,139.66,139.66,139.26,139.26,6855.0
2019-05-07 14:00:00,139.23,139.37,139.22,139.3,4595.0,139.23,139.37,139.22,139.3,4595.0
2019-05-07 14:05:00,139.33,139.56,139.33,139.47,9266.0,139.33,139.56,139.33,139.47,9266.0
2019-05-07 14:10:00,139.31,139.35,139.15,139.26,2100.0,139.31,139.35,139.15,139.26,2100.0
2019-05-07 14:15:00,139.26,139.35,138.84,138.94,5678.0,139.26,139.35,138.84,138.94,5678.0
2019-05-07 14:20:00,139.03,139.37,139.03,139.22,3995.0,139.03,139.37,139.03,139.22,3995.0
2019-05-07 14:25:00,139.27,139.27,138.8,138.81,2450.0,139.27,139.27,138.8,138.81,2450.0
2019-05-07 14:30:00,138.92,139.01,138.64,138.7,7407.0,138.92,139.01,138.64,138.7,7407.0
2019-05-07 14:35:00,138.62,138.87,138.62,138.87,5514.0,138.62,138.87,138.62,138.87,5514.0
2019-05-07 14:40:00,138.91,139.23,138.73,138.76,8150.0,138.91,139.23,138.73,138.76,8150.0
2019-05-07 14:45:00,138.76,138.96,138.7,138.74,3324.0,138.76,138.96,138.7,138.74,3324.0
2019-05-07 14:50:00,138.81,139.13,138.8,139.13,2397.0,138.81,139.13,138.8,139.13,2397.0
2019-05-07 14:55:00,139.11,139.54,139.11,139.31,3720.0,139.11,139.54,139.11,139.31,3720.0
2019-05-07 15:00:00,139.26,139.4,139.2,139.2,3803.0,139.26,139.4,139.2,139.2,3803.0
2019-05-07 15:05:00,139.3,139.39,139.05,139.35,4063.0,139.3,139.39,139.05,139.35,4063.0
2019-05-07 15:10:00,139.36,139.67,139.34,139.39,7546.0,139.36,139.67,139.34,139.39,7546.0
2019-05-07 15:15:00,139.45,139.75,139.33,139.39,6827.0,139.45,139.75,139.33,139.39,6827.0
2019-05-07 15:20:00,139.46,139.5,139.22,139.29,6740.0,139.46,139.5,139.22,139.29,6740.0
2019-05-07 15:25:00,139.32,139.34,139.13,139.16,4947.0,139.32,139.34,139.13,139.16,4947.0
2019-05-07 15:30:00,139.15,139.22,138.82,138.87,13645.0,139.15,139.22,138.82,138.87,13645.0
2019-05-07 15:35:00,138.95,138.95,138.61,138.61,6518.0,138.95,138.95,138.61,138.61,6518.0
2019-05-07 15:40:00,138.65,139.26,138.65,139.26,9170.0,138.65,139.26,138.65,139.26,9170.0
2019-05-07 15:45:00,139.32,139.35,139.19,139.33,16385.0,139.32,139.35,139.19,139.33,16385.0
2019-05-07 15:50:00,139.35,139.64,139.17,139.53,26879.0,139.35,139.64,139.17,139.53,26879.0
2019-05-07 15:55:00,139.53,139.99,139.41,139.66,38996.0,139.53,139.99,139.41,139.66,38996.0
2019-05-08 09:30:00,139.51,139.51,139.15,139.39,10162.0,139.51,139.51,139.15,139.39,10162.0
2019-05-08 09:35:00,139.57,139.75,138.58,139.23,9046.0,139.57,139.75,138.58,139.23,9046.0
2019-05-08 09:40:00,139.17,140.37,139.17,140.11,3585.0,139.17,140.37,139.17,140.11,3585.0
2019-05-08 09:45:00,140.25,141.0,140.05,140.73,14168.0,140.25,141.0,140.05,140.73,14168.0
2019-05-08 09:50:00,140.78,141.0,140.49,140.85,2000.0,140.78,141.0,140.49,140.85,2000.0
2019-05-08 09:55:00,140.82,140.9,140.57,140.64,1721.0,140.82,140.9,140.57,140.64,1721.0
2019-05-08 10:00:00,140.73,140.9,140.46,140.68,4958.0,140.73,140.9,140.46,140.68,4958.0
2019-05-08 10:05:00,140.67,140.9,140.37,140.37,6474.0,140.67,140.9,140.37,140.37,6474.0
2019-05-08 10:10:00,140.39,140.61,140.32,140.61,1456.0,140.39,140.61,140.32,140.61,1456.0
2019-05-08 10:15:00,140.6,140.84,140.47,140.84,2325.0,140.6,140.84,140.47,140.84,2325.0
2019-05-08 10:20:00,140.81,140.84,140.47,140.66,2000.0,140.81,140.84,140.47,140.66,2000.0
2019-05-08 10:25:00,140.82,140.83,139.95,140.19,3746.0,140.82,140.83,139.95,140.19,3746.0
2019-05-08 10:30:00,139.95,140.08,139.09,139.17,5430.0,139.95,140.08,139.09,139.17,5430.0
2019-05-08 10:35:00,139.23,139.23,139.0,139.1,1302.0,139.23,139.23,139.0,139.1,1302.0
2019-05-08 10:40:00,138.96,139.64,138.83,139.63,5705.0,138.96,139.64,138.83,139.63,5705.0
2019-05-08 10:45:00,139.61,139.85,139.55,139.61,5700.0,139.61,139.85,139.55,139.61,5700.0
2019-05-08 10:50:00,139.71,139.87,139.47,139.55,1405.0,139.71,139.87,139.47,139.55,1405.0
2019-05-08 10:55:00,139.81,139.82,139.55,139.8,1166.0,139.81,139.82,139.55,139.8,1166.0
2019-05-08 11:00:00,140.45,140.63,140.1,140.63,1850.0,140.45,140.63,140.1,140.63,1850.0
2019-05-08 11:05:00,140.58,141.18,140.49,140.77,8272.0,140.58,141.18,140.49,140.77,8272.0
2019-05-08 11:10:00,140.88,141.23,140.76,140.86,3606.0,140.88,141.23,140.76,140.86,3606.0
2019-05-08 11:15:00,141.1,141.15,140.77,140.77,6282.0,141.1,141.15,140.77,140.77,6282.0
2019-05-08 11:20:00,140.89,141.09,140.78,140.94,1800.0,140.89,141.09,140.78,140.94,1800.0
2019-05-08 11:25:00,141.28,141.46,141.05,141.05,3959.0,141.28,141.46,141.05,141.05,3959.0
2019-05-08 11:30:00,141.05,141.25,140.66,140.67,3040.0,141.05,141.25,140.66,140.67,3040.0
2019-05-08 11:35:00,140.68,140.68,140.0,140.0,728.0,140.68,140.68,140.0,140.0,728.0
2019-05-08 11:40:00,140.03,140.4,140.01,140.1,23876.0,140.03,140.4,140.01,140.1,23876.0
2019-05-08 11:45:00,140.37,141.04,140.36,140.77,1104.0,140.37,141.04,140.36,140.77,1104.0
2019-05-08 11:50:00,140.89,141.15,140.7,140.96,1725.0,140.89,141.15,140.7,140.96,1725.0
2019-05-08 11:55:00,140.76,141.02,140.76,140.99,875.0,140.76,141.02,140.76,140.99,875.0
2019-05-08 12:00:00,140.9,140.96,140.67,140.71,3400.0,140.9,140.96,140.67,140.71,3400.0
2019-05-08 12:05:00,140.65,140.71,140.49,140.49,2179.0,140.65,140.71,140.49,140.49,2179.0
2019-05-08 12:10:00,140.64,140.64,140.43,140.47,700.0,140.64,140.64,140.43,140.47,700.0
2019-05-08 12:15:00,140.5,140.58,140.5,140.57,359.0,140.5,140.58,140.5,140.57,359.0
2019-05-08 12:20:00,140.78,140.79,140.7,140.74,517.0,140.78,140.79,140.7,140.74,517.0
2019-05-08 12:25:00,140.73,141.04,140.73,141.03,1016.0,140.73,141.04,140.73,141.03,1016.0
2019-05-08 12:30:00,141.21,141.49,141.15,141.49,1681.0,141.21,141.49,141.15,141.49,1681.0
2019-05-08 12:35:00,141.44,141.66,141.36,141.6,1732.0,141.44,141.66,141.36,141.6,1732.0
2019-05-08 12:40:00,141.55,141.85,141.55,141.85,1800.0,141.55,141.85,141.55,141.85,1800.0
2019-05-08 12:45:00,141.73,141.99,141.72,141.88,4468.0,141.73,141.99,141.72,141.88,4468.0
2019-05-08 12:50:00,141.82,142.0,141.7,141.86,1500.0,141.82,142.0,141.7,141.86,1500.0
2019-05-08 12:55:00,141.83,141.91,141.69,141.69,2131.0,141.83,141.91,141.69,141.69,2131.0
2019-05-08 13:00:00,141.68,141.71,141.5,141.57,2100.0,141.68,141.71,141.5,141.57,2100.0
2019-05-08 13:05:00,141.57,141.69,141.49,141.69,970.0,141.57,141.69,141.49,141.69,970.0
2019-05-08 13:10:00,141.45,141.7,141.45,141.7,1280.0,141.45,141.7,141.45,141.7,1280.0
2019-05-08 13:15:00,141.52,141.64,141.32,141.37,1804.0,141.52,141.64,141.32,141.37,1804.0
2019-05-08 13:20:00,141.39,141.58,141.34,141.56,1400.0,141.39,141.58,141.34,141.56,1400.0
2019-05-08 13:25:00,141.62,141.72,141.51,141.66,4195.0,141.62,141.72,141.51,141.66,4195.0
2019-05-08 13:30:00,141.57,141.95,141.52,141.9,4028.0,141.57,141.95,141.52,141.9,4028.0
2019-05-08 13:35:00,141.77,141.77,141.43,141.6,3923.0,141.77,141.77,141.43,141.6,3923.0
2019-05-08 13:40:00,141.74,141.76,141.57,141.76,440.0,141.74,141.76,141.57,141.76,440.0
2019-05-08 13:45:00,141.82,141.93,141.74,141.93,400.0,141.82,141.93,141.74,141.93,400.0
2019-05-08 13:50:00,141.86,141.97,141.81,141.97,2630.0,141.86,141.97,141.81,141.97,2630.0
2019-05-08 13:55:00,141.89,141.89,141.75,141.82,1600.0,141.89,141.89,141.75,141.82,1600.0
2019-05-08 14:00:00,141.98,141.99,141.82,141.87,1700.0,141.98,141.99,141.82,141.87,1700.0
2019-05-08 14:05:00,141.97,142.02,141.87,142.02,2021.0,141.97,142.02,141.87,142.02,2021.0
2019-05-08 14:10:00,141.97,141.98,141.61,141.61,2202.0,141.97,141.98,141.61,141.61,2202.0
2019-05-08 14:15:00,141.59,141.71,141.59,141.71,400.0,141.59,141.71,141.59,141.71,400.0
2019-05-08 14:20:00,141.79,141.96,141.79,141.96,1462.0,141.79,141.96,141.79,141.96,1462.0
2019-05-08 14:25:00,141.86,142.24,141.82,142.1,1960.0,141.86,142.24,141.82,142.1,1960.0
2019-05-08 14:30:00,142.04,142.13,141.91,141.96,3392.0,142.04,142.13,141.91,141.96,3392.0
2019-05-08 14:35:00,142.01,142.1,141.83,141.91,4814.0,142.01,142.1,141.83,141.91,4814.0
2019-05-08 14:40:00,141.97,141.97,141.91,141.94,772.0,141.97,141.97,141.91,141.94,772.0
2019-05-08 14:45:00,142.01,142.06,141.9,141.91,3739.0,142.01,142.06,141.9,141.91,3739.0
2019-05-08 14:50:00,141.9,141.95,141.83,141.83,1521.0,141.9,141.95,141.83,141.83,1521.0
2019-05-08 14:55:00,141.78,141.78,141.6,141.7,758.0,141.78,141.78,141.6,141.7,758.0
2019-05-08 15:00:00,141.7,141.9,141.7,141.81,1989.0,141.7,141.9,141.7,141.81,1989.0
2019-05-08 15:05:00,141.79,141.94,141.68,141.8,3495.0,141.79,141.94,141.68,141.8,3495.0
2019-05-08 15:10:00,141.81,141.84,141.65,141.8,7269.0,141.81,141.84,141.65,141.8,7269.0
2019-05-08 15:15:00,141.8,142.2,141.79,141.96,4482.0,141.8,142.2,141.79,141.96,4482.0
2019-05-08 15:20:00,142.09,142.2,141.99,142.14,2839.0,142.09,142.2,141.99,142.14,2839.0
2019-05-08 15:25:00,142.2,142.22,142.11,142.2,8200.0,142.2,142.22,142.11,142.2,8200.0
2019-05-08 15:30:00,142.13,142.25,142.12,142.13,4589.0,142.13,142.25,142.12,142.13,4589.0
2019-05-08 15:35:00,142.1,142.25,142.06,142.06,4380.0,142.1,142.25,142.06,142.06,4380.0
2019-05-08 15:40:00,142.06,142.13,141.99,142.03,7313.0,142.06,142.13,141.99,142.03,7313.0
2019-05-08 15:45:00,142.03,142.05,141.8,141.87,11665.0,142.03,142.05,141.8,141.87,11665.0
2019-05-08 15:50:00,141.92,141.97,141.74,141.82,13373.0,141.92,141.97,141.74,141.82,13373.0
2019-05-08 15:55:00,141.75,141.79,141.34,141.44,32856.0,141.75,141.79,141.34,141.44,32856.0
2019-05-09 09:30:00,139.81,140.21,138.25,138.84,19603.0,139.81,140.21,138.25,138.84,19603.0
2019-05-09 09:35:00,138.56,139.3,138.41,139.07,3552.0,138.56,139.3,138.41,139.07,3552.0
2019-05-09 09:40:00,138.91,139.36,138.59,138.82,7630.0,138.91,139.36,138.59,138.82,7630.0
2019-05-09 09:45:00,138.89,139.04,138.0,138.37,17650.0,138.89,139.04,138.0,138.37,17650.0
2019-05-09 09:50:00,138.34,138.37,137.54,137.66,15651.0,138.34,138.37,137.54,137.66,15651.0
2019-05-09 09:55:00,137.65,138.61,137.64,138.61,4022.0,137.65,138.61,137.64,138.61,4022.0
2019-05-09 10:00:00,138.67,138.67,137.68,137.86,6998.0,138.67,138.67,137.68,137.86,6998.0
2019-05-09 10:05:00,137.79,138.34,137.76,138.34,5201.0,137.79,138.34,137.76,138.34,5201.0
2019-05-09 10:10:00,138.49,138.98,138.34,138.75,5259.0,138.49,138.98,138.34,138.75,5259.0
2019-05-09 10:15:00,138.93,139.23,138.83,138.99,6180.0,138.93,139.23,138.83,138.99,6180.0
2019-05-09 10:20:00,138.72,138.78,138.16,138.21,3703.0,138.72,138.78,138.16,138.21,3703.0
2019-05-09 10:25:00,137.95,138.47,137.77,138.47,8147.0,137.95,138.47,137.77,138.47,8147.0
2019-05-09 10:30:00,138.38,138.95,138.27,138.85,5765.0,138.38,138.95,138.27,138.85,5765.0
2019-05-09 10:35:00,138.95,139.3,138.87,138.93,3872.0,138.95,139.3,138.87,138.93,3872.0
2019-05-09 10:40:00,139.05,139.62,138.86,139.43,5654.0,139.05,139.62,138.86,139.43,5654.0
2019-05-09 10:45:00,139.43,140.0,139.41,140.0,6450.0,139.43,140.0,139.41,140.0,6450.0
2019-05-09 10:50:00,139.9,140.0,139.57,139.85,7758.0,139.9,140.0,139.57,139.85,7758.0
2019-05-09 10:55:00,139.71,140.23,139.7,139.98,6957.0,139.71,140.23,139.7,139.98,6957.0
2019-05-09 11:00:00,139.82,140.3,139.81,140.29,4029.0,139.82,140.3,139.81,140.29,4029.0
2019-05-09 11:05:00,140.17,140.22,139.67,139.72,6400.0,140.17,140.22,139.67,139.72,6400.0
2019-05-09 11:10:00,139.68,140.37,139.67,140.11,4608.0,139.68,140.37,139.67,140.11,4608.0
2019-05-09 11:15:00,140.24,140.92,140.23,140.63,2576.0,140.24,140.92,140.23,140.63,2576.0
2019-05-09 11:20:00,140.45,140.51,139.97,139.98,4428.0,140.45,140.51,139.97,139.98,4428.0
2019-05-09 11:25:00,139.93,140.16,139.86,139.97,3368.0,139.93,140.16,139.86,139.97,3368.0
2019-05-09 11:30:00,139.99,140.19,139.89,139.89,2447.0,139.99,140.19,139.89,139.89,2447.0
2019-05-09 11:35:00,140.07,140.43,140.02,140.26,1100.0,140.07,140.43,140.02,140.26,1100.0
2019-05-09 11:40:00,140.37,140.39,140.04,140.25,3687.0,140.37,140.39,140.04,140.25,3687.0
2019-05-09 11:45:00,140.3,140.94,140.3,140.92,5695.0,140.3,140.94,140.3,140.92,5695.0
2019-05-09 11:50:00,140.71,141.0,140.56,141.0,2063.0,140.71,141.0,140.56,141.0,2063.0
2019-05-09 11:55:00,140.97,141.67,140.97,141.09,3329.0,140.97,141.67,140.97,141.09,3329.0
2019-05-09 12:00:00,141.08,141.08,140.94,141.01,1500.0,141.08,141.08,140.94,141.01,1500.0
2019-05-09 12:05:00,140.9,140.98,140.7,140.81,2065.0,140.9,140.98,140.7,140.81,2065.0
2019-05-09 12:10:00,141.07,141.42,140.88,141.34,4888.0,141.07,141.42,140.88,141.34,4888.0
2019-05-09 12:15:00,141.26,141.51,141.21,141.21,1540.0,141.26,141.51,141.21,141.21,1540.0
2019-05-09 12:20:00,141.14,141.36,141.11,141.28,3447.0,141.14,141.36,141.11,141.28,3447.0
2019-05-09 12:25:00,141.39,142.01,141.39,141.86,6523.0,141.39,142.01,141.39,141.86,6523.0
2019-05-09 12:30:00,141.99,142.16,141.89,141.93,8694.0,141.99,142.16,141.89,141.93,8694.0
2019-05-09 12:35:00,142.09,142.83,142.08,142.72,10165.0,142.09,142.83,142.08,142.72,10165.0
2019-05-09 12:40:00,142.98,143.17,142.12,142.12,9249.0,142.98,143.17,142.12,142.12,9249.0
2019-05-09 12:45:00,142.28,142.28,141.86,142.0,2682.0,142.28,142.28,141.86,142.0,2682.0
2019-05-09 12:50:00,141.79,142.22,141.75,142.07,2325.0,141.79,142.22,141.75,142.07,2325.0
2019-05-09 12:55:00,142.22,142.27,141.87,141.97,2680.0,142.22,142.27,141.87,141.97,2680.0
2019-05-09 13:00:00,141.95,142.0,141.7,141.7,4760.0,141.95,142.0,141.7,141.7,4760.0
2019-05-09 13:05:00,141.83,141.86,141.58,141.61,2845.0,141.83,141.86,141.58,141.61,2845.0
2019-05-09 13:10:00,141.58,141.59,141.25,141.59,1435.0,141.58,141.59,141.25,141.59,1435.0
2019-05-09 13:15:00,141.48,141.67,141.29,141.43,1770.0,141.48,141.67,141.29,141.43,1770.0
2019-05-09 13:20:00,141.38,141.53,141.15,141.53,2894.0,141.38,141.53,141.15,141.53,2894.0
2019-05-09 13:25:00,141.54,141.65,141.33,141.33,1622.0,141.54,141.65,141.33,141.33,1622.0
2019-05-09 13:30:00,141.45,141.46,141.26,141.3,12135.0,141.45,141.46,141.26,141.3,12135.0
2019-05-09 13:35:00,141.19,141.52,141.19,141.52,2497.0,141.19,141.52,141.19,141.52,2497.0
2019-05-09 13:40:00,141.49,141.56,141.45,141.45,700.0,141.49,141.56,141.45,141.45,700.0
2019-05-09 13:45:00,141.55,141.92,141.4,141.92,2083.0,141.55,141.92,141.4,141.92,2083.0
2019-05-09 13:50:00,141.92,141.92,141.63,141.69,3599.0,141.92,141.92,141.63,141.69,3599.0
2019-05-09 13:55:00,141.82,142.0,141.65,141.75,2756.0,141.82,142.0,141.65,141.75,2756.0
2019-05-09 14:00:00,141.9,142.06,141.7,141.84,2200.0,141.9,142.06,141.7,141.84,2200.0
2019-05-09 14:05:00,141.8,142.05,141.56,141.8,2324.0,141.8,142.05,141.56,141.8,2324.0
2019-05-09 14:10:00,141.95,142.09,141.78,141.99,1648.0,141.95,142.09,141.78,141.99,1648.0
2019-05-09 14:15:00,142.09,142.11,141.95,142.11,2264.0,142.09,142.11,141.95,142.11,2264.0
2019-05-09 14:20:00,142.08,142.14,142.02,142.02,1251.0,142.08,142.14,142.02,142.02,1251.0
2019-05-09 14:25:00,142.04,142.08,141.82,142.08,3430.0,142.04,142.08,141.82,142.08,3430.0
2019-05-09 14:30:00,142.13,142.23,141.99,142.06,3243.0,142.13,142.23,141.99,142.06,3243.0
2019-05-09 14:35:00,142.29,142.34,142.11,142.11,1600.0,142.29,142.34,142.11,142.11,1600.0
2019-05-09 14:40:00,142.21,142.27,142.1,142.1,500.0,142.21,142.27,142.1,142.1,500.0
2019-05-09 14:45:00,142.1,142.1,141.79,141.79,2263.0,142.1,142.1,141.79,141.79,2263.0
2019-05-09 14:50:00,141.81,142.02,141.74,141.83,11352.0,141.81,142.02,141.74,141.83,11352.0
2019-05-09 14:55:00,141.83,141.83,141.34,141.37,6948.0,141.83,141.83,141.34,141.37,6948.0
2019-05-09 15:00:00,141.37,141.42,141.15,141.3,11679.0,141.37,141.42,141.15,141.3,11679.0
2019-05-09 15:05:00,141.23,141.36,140.97,141.11,4043.0,141.23,141.36,140.97,141.11,4043.0
2019-05-09 15:10:00,141.13,141.31,140.88,141.31,1483.0,141.13,141.31,140.88,141.31,1483.0
2019-05-09 15:15:00,141.39,141.75,141.29,141.44,2163.0,141.39,141.75,141.29,141.44,2163.0
2019-05-09 15:20:00,141.47,141.74,141.37,141.57,2091.0,141.47,141.74,141.37,141.57,2091.0
2019-05-09 15:25:00,141.69,142.04,141.64,142.03,8709.0,141.69,142.04,141.64,142.03,8709.0
2019-05-09 15:30:00,141.98,142.23,141.96,142.07,3055.0,141.98,142.23,141.96,142.07,3055.0
2019-05-09 15:35:00,142.06,142.17,141.89,142.12,2550.0,142.06,142.17,141.89,142.12,2550.0
2019-05-09 15:40:00,142.16,142.17,141.88,142.05,3721.0,142.16,142.17,141.88,142.05,3721.0
2019-05-09 15:45:00,142.04,142.3,141.98,141.98,6387.0,142.04,142.3,141.98,141.98,6387.0
2019-05-09 15:50:00,141.96,142.3,141.96,142.25,5549.0,141.96,142.3,141.96,142.25,5549.0
2019-05-09 15:55:00,142.22,142.33,141.91,142.19,11519.0,142.22,142.33,141.91,142.19,11519.0
2019-05-10 09:30:00,141.28,141.53,140.5,140.94,19489.0,141.28,141.53,140.5,140.94,19489.0
2019-05-10 09:35:00,140.94,141.86,140.77,141.57,5139.0,140.94,141.86,140.77,141.57,5139.0
2019-05-10 09:40:00,141.64,143.19,141.63,143.18,3850.0,141.64,143.19,141.63,143.18,3850.0
2019-05-10 09:45:00,142.96,143.71,142.95,143.69,6257.0,142.96,143.71,142.95,143.69,6257.0
2019-05-10 09:50:00,143.54,143.7,142.55,142.69,6867.0,143.54,143.7,142.55,142.69,6867.0
2019-05-10 09:55:00,142.67,143.24,142.15,142.52,19140.0,142.67,143.24,142.15,142.52,19140.0
2019-05-10 10:00:00,142.48,142.48,141.58,141.94,12603.0,142.48,142.48,141.58,141.94,12603.0
2019-05-10 10:05:00,141.8,141.86,141.53,141.86,8008.0,141.8,141.86,141.53,141.86,8008.0
2019-05-10 10:10:00,141.76,141.98,141.25,141.25,27595.0,141.76,141.98,141.25,141.25,27595.0
2019-05-10 10:15:00,141.24,141.56,140.77,141.56,6376.0,141.24,141.56,140.77,141.56,6376.0
2019-05-10 10:20:00,141.62,141.63,141.19,141.52,10663.0,141.62,141.63,141.19,141.52,10663.0
2019-05-10 10:25:00,141.34,142.12,141.34,141.69,3855.0,141.34,142.12,141.34,141.69,3855.0
2019-05-10 10:30:00,141.75,141.92,141.06,141.06,4785.0,141.75,141.92,141.06,141.06,4785.0
2019-05-10 10:35:00,141.03,141.08,140.62,140.72,2100.0,141.03,141.08,140.62,140.72,2100.0
2019-05-10 10:40:00,140.51,140.97,140.47,140.7,11611.0,140.51,140.97,140.47,140.7,11611.0
2019-05-10 10:45:00,140.74,141.19,140.67,141.06,3855.0,140.74,141.19,140.67,141.06,3855.0
2019-05-10 10:50:00,141.0,141.37,140.86,141.21,7394.0,141.0,141.37,140.86,141.21,7394.0
2019-05-10 10:55:00,141.08,141.24,140.42,140.77,6545.0,141.08,141.24,140.42,140.77,6545.0
2019-05-10 11:00:00,140.64,140.76,140.07,140.3,5043.0,140.64,140.76,140.07,140.3,5043.0
2019-05-10 11:05:00,140.37,140.53,140.08,140.17,4575.0,140.37,140.53,140.08,140.17,4575.0
2019-05-10 11:10:00,140.27,140.71,139.93,140.16,12126.0,140.27,140.71,139.93,140.16,12126.0
2019-05-10 11:15:00,140.15,140.61,140.11,140.55,3217.0,140.15,140.61,140.11,140.55,3217.0
2019-05-10 11:20:00,140.82,141.4,140.82,141.4,16383.0,140.82,141.4,140.82,141.4,16383.0
2019-05-10 11:25:00,141.33,141.33,140.37,140.37,5421.0,141.33,141.33,140.37,140.37,5421.0
2019-05-10 11:30:00,140.29,140.68,140.25,140.47,3400.0,140.29,140.68,140.25,140.47,3400.0
2019-05-10 11:35:00,140.41,140.97,140.39,140.82,11711.0,140.41,140.97,140.39,140.82,11711.0
2019-05-10 11:40:00,140.75,140.75,140.2,140.22,2000.0,140.75,140.75,140.2,140.22,2000.0
2019-05-10 11:45:00,140.26,140.31,140.04,140.16,2800.0,140.26,140.31,140.04,140.16,2800.0
2019-05-10 11:50:00,140.23,140.75,140.22,140.24,4079.0,140.23,140.75,140.22,140.24,4079.0
2019-05-10 11:55:00,140.48,140.73,140.4,140.49,2359.0,140.48,140.73,140.4,140.49,2359.0
2019-05-10 12:00:00,140.63,141.02,140.59,141.02,2432.0,140.63,141.02,140.59,141.02,2432.0
2019-05-10 12:05:00,141.01,141.13,140.81,141.0,2875.0,141.01,141.13,140.81,141.0,2875.0
2019-05-10 12:10:00,141.17,141.51,141.02,141.51,2620.0,141.17,141.51,141.02,141.51,2620.0
2019-05-10 12:15:00,141.4,142.23,141.4,142.23,3748.0,141.4,142.23,141.4,142.23,3748.0
2019-05-10 12:20:00,142.26,142.27,141.8,142.06,3216.0,142.26,142.27,141.8,142.06,3216.0
2019-05-10 12:25:00,142.08,142.5,142.03,142.3,3663.0,142.08,142.5,142.03,142.3,3663.0
2019-05-10 12:30:00,142.35,143.03,142.23,143.03,4462.0,142.35,143.03,142.23,143.03,4462.0
2019-05-10 12:35:00,142.98,143.04,142.58,142.69,4103.0,142.98,143.04,142.58,142.69,4103.0
2019-05-10 12:40:00,142.75,142.85,142.58,142.59,2711.0,142.75,142.85,142.58,142.59,2711.0
2019-05-10 12:45:00,142.5,142.65,142.35,142.52,1800.0,142.5,142.65,142.35,142.52,1800.0
2019-05-10 12:50:00,142.77,143.2,142.7,143.2,5764.0,142.77,143.2,142.7,143.2,5764.0
2019-05-10 12:55:00,143.26,143.28,142.94,142.96,2650.0,143.26,143.28,142.94,142.96,2650.0
2019-05-10 13:00:00,142.96,143.44,142.9,143.13,6080.0,142.96,143.44,142.9,143.13,6080.0
2019-05-10 13:05:00,143.35,143.49,142.88,143.07,5757.0,143.35,143.49,142.88,143.07,5757.0
2019-05-10 13:10:00,142.97,143.55,142.95,143.42,3200.0,142.97,143.55,142.95,143.42,3200.0
2019-05-10 13:15:00,143.58,143.69,143.2,143.68,4829.0,143.58,143.69,143.2,143.68,4829.0
2019-05-10 13:20:00,143.65,144.23,143.56,143.72,10327.0,143.65,144.23,143.56,143.72,10327.0
2019-05-10 13:25:00,143.67,143.97,143.67,143.83,6010.0,143.67,143.97,143.67,143.83,6010.0
2019-05-10 13:30:00,143.8,144.2,143.76,143.94,7515.0,143.8,144.2,143.76,143.94,7515.0
2019-05-10 13:35:00,143.96,144.15,143.87,143.88,6773.0,143.96,144.15,143.87,143.88,6773.0
2019-05-10 13:40:00,144.0,144.05,143.84,143.84,5033.0,144.0,144.05,143.84,143.84,5033.0
2019-05-10 13:45:00,143.91,144.38,143.9,144.36,6588.0,143.91,144.38,143.9,144.36,6588.0
2019-05-10 13:50:00,144.38,144.59,144.22,144.26,7104.0,144.38,144.59,144.22,144.26,7104.0
2019-05-10 13:55:00,144.16,144.38,144.09,144.09,5800.0,144.16,144.38,144.09,144.09,5800.0
2019-05-10 14:00:00,144.21,144.24,144.01,144.14,5359.0,144.21,144.24,144.01,144.14,5359.0
2019-05-10 14:05:00,144.21,144.24,143.92,144.18,3402.0,144.21,144.24,143.92,144.18,3402.0
2019-05-10 14:10:00,144.12,144.26,143.86,144.01,5114.0,144.12,144.26,143.86,144.01,5114.0
2019-05-10 14:15:00,144.01,144.01,143.46,143.49,10564.0,144.01,144.01,143.46,143.49,10564.0
2019-05-10 14:20:00,143.56,143.8,143.47,143.47,4375.0,143.56,143.8,143.47,143.47,4375.0
2019-05-10 14:25:00,143.41,143.66,143.4,143.55,6762.0,143.41,143.66,143.4,143.55,6762.0
2019-05-10 14:30:00,143.61,143.87,143.44,143.65,4329.0,143.61,143.87,143.44,143.65,4329.0
2019-05-10 14:35:00,143.68,143.79,143.58,143.62,1704.0,143.68,143.79,143.58,143.62,1704.0
2019-05-10 14:40:00,143.82,143.91,143.66,143.72,3004.0,143.82,143.91,143.66,143.72,3004.0
2019-05-10 14:45:00,143.63,143.7,143.54,143.59,1772.0,143.63,143.7,143.54,143.59,1772.0
2019-05-10 14:50:00,143.59,144.09,143.59,144.02,3507.0,143.59,144.09,143.59,144.02,3507.0
2019-05-10 14:55:00,144.09,144.15,143.99,144.15,6123.0,144.09,144.15,143.99,144.15,6123.0
2019-05-10 15:00:00,144.16,144.48,144.16,144.43,7200.0,144.16,144.48,144.16,144.43,7200.0
2019-05-10 15:05:00,144.38,144.47,144.3,144.34,4911.0,144.38,144.47,144.3,144.34,4911.0
2019-05-10 15:10:00,144.33,144.41,144.19,144.41,5229.0,144.33,144.41,144.19,144.41,5229.0
2019-05-10 15:15:00,144.45,144.98,144.35,144.85,21264.0,144.45,144.98,144.35,144.85,21264.0
2019-05-10 15:20:00,144.9,144.99,144.66,144.89,8271.0,144.9,144.99,144.66,144.89,8271.0
2019-05-10 15:25:00,144.89,145.24,144.81,145.15,18701.0,144.89,145.24,144.81,145.15,18701.0
2019-05-10 15:30:00,145.14,145.15,144.49,144.49,10644.0,145.14,145.15,144.49,144.49,10644.0
2019-05-10 15:35:00,144.41,144.53,144.02,144.17,11661.0,144.41,144.53,144.02,144.17,11661.0
2019-05-10 15:40:00,144.13,144.17,143.93,144.13,10338.0,144.13,144.17,143.93,144.13,10338.0
2019-05-10 15:45:00,144.11,144.45,144.01,144.01,14830.0,144.11,144.45,144.01,144.01,14830.0
2019-05-10 15:50:00,144.03,144.24,144.01,144.2,19211.0,144.03,144.24,144.01,144.2,19211.0
2019-05-10 15:55:00,144.19,144.76,144.09,144.53,44750.0,144.19,144.76,144.09,144.53,44750.0
2019-05-13 09:30:00,142.88,142.88,142.88,142.88,0.0,142.88,142.88,142.88,142.88,0.0
2019-05-13 09:35:00,140.11,141.0,139.01,140.58,39029.0,140.11,141.0,139.01,140.58,39029.0
2019-05-13 09:40:00,140.55,141.23,140.24,140.68,17498.0,140.55,141.23,140.24,140.68,17498.0
2019-05-13 09:45:00,140.42,140.95,139.85,140.12,22388.0,140.42,140.95,139.85,140.12,22388.0
2019-05-13 09:50:00,139.85,139.85,138.3,138.75,26719.0,139.85,139.85,138.3,138.75,26719.0
2019-05-13 09:55:00,138.79,138.87,138.01,138.56,10671.0,138.79,138.87,138.01,138.56,10671.0
2019-05-13 10:00:00,138.56,138.56,137.01,137.55,26577.0,138.56,138.56,137.01,137.55,26577.0
2019-05-13 10:05:00,137.49,137.5,136.24,136.78,23838.0,137.49,137.5,136.24,136.78,23838.0
2019-05-13 10:10:00,136.85,137.55,136.84,137.45,10244.0,136.85,137.55,136.84,137.45,10244.0
2019-05-13 10:15:00,137.49,138.32,137.38,137.81,10710.0,137.49,138.32,137.38,137.81,10710.0
2019-05-13 10:20:00,137.73,137.89,137.35,137.61,9753.0,137.73,137.89,137.35,137.61,9753.0
2019-05-13 10:25:00,137.53,137.69,136.96,137.23,20792.0,137.53,137.69,136.96,137.23,20792.0
2019-05-13 10:30:00,137.01,137.08,136.3,136.59,27053.0,137.01,137.08,136.3,136.59,27053.0
2019-05-13 10:35:00,136.65,137.0,135.72,136.49,22921.0,136.65,137.0,135.72,136.49,22921.0
2019-05-13 10:40:00,136.42,136.7,136.22,136.26,23294.0,136.42,136.7,136.22,136.26,23294.0
2019-05-13 10:45:00,136.45,136.46,135.37,135.73,17140.0,136.45,136.46,135.37,135.73,17140.0
2019-05-13 10:50:00,135.77,136.78,135.66,136.55,21217.0,135.77,136.78,135.66,136.55,21217.0
2019-05-13 10:55:00,136.75,136.81,136.0,136.36,10438.0,136.75,136.81,136.0,136.36,10438.0
2019-05-13 11:00:00,136.37,136.51,135.9,136.05,13680.0,136.37,136.51,135.9,136.05,13680.0
2019-05-13 11:05:00,136.03,136.57,135.95,136.33,19020.0,136.03,136.57,135.95,136.33,19020.0
2019-05-13 11:10:00,136.41,136.6,136.21,136.37,14041.0,136.41,136.6,136.21,136.37,14041.0
2019-05-13 11:15:00,136.5,136.61,136.03,136.26,8564.0,136.5,136.61,136.03,136.26,8564.0
2019-05-13 11:20:00,136.25,136.8,136.14,136.63,6107.0,136.25,136.8,136.14,136.63,6107.0
2019-05-13 11:25:00,136.54,136.67,136.24,136.27,22184.0,136.54,136.67,136.24,136.27,22184.0
2019-05-13 11:30:00,136.34,136.77,136.32,136.49,6159.0,136.34,136.77,136.32,136.49,6159.0
2019-05-13 11:35:00,136.62,136.69,136.33,136.5,6496.0,136.62,136.69,136.33,136.5,6496.0
2019-05-13 11:40:00,136.56,136.74,136.5,136.51,6931.0,136.56,136.74,136.5,136.51,6931.0
2019-05-13 11:45:00,136.48,136.71,136.48,136.64,3792.0,136.48,136.71,136.48,136.64,3792.0
2019-05-13 11:50:00,136.59,136.59,136.21,136.27,8805.0,136.59,136.59,136.21,136.27,8805.0
2019-05-13 11:55:00,136.24,136.72,136.23,136.61,7237.0,136.24,136.72,136.23,136.61,7237.0
2019-05-13 12:00:00,136.63,136.63,136.19,136.26,4656.0,136.63,136.63,136.19,136.26,4656.0
2019-05-13 12:05:00,136.29,136.46,136.13,136.13,12015.0,136.29,136.46,136.13,136.13,12015.0
2019-05-13 12:10:00,136.23,136.26,135.92,135.98,4526.0,136.23,136.26,135.92,135.98,4526.0
2019-05-13 12:15:00,136.07,136.27,135.92,136.26,3006.0,136.07,136.27,135.92,136.26,3006.0
2019-05-13 12:20:00,136.34,136.48,135.96,135.96,7832.0,136.34,136.48,135.96,135.96,7832.0
2019-05-13 12:25:00,136.02,136.02,135.66,135.74,11880.0,136.02,136.02,135.66,135.74,11880.0
2019-05-13 12:30:00,135.69,135.69,135.38,135.54,21485.0,135.69,135.69,135.38,135.54,21485.0
2019-05-13 12:35:00,135.38,135.84,135.32,135.57,8167.0,135.38,135.84,135.32,135.57,8167.0
2019-05-13 12:40:00,135.68,135.69,135.5,135.64,3002.0,135.68,135.69,135.5,135.64,3002.0
2019-05-13 12:45:00,135.6,136.14,135.55,136.03,5983.0,135.6,136.14,135.55,136.03,5983.0
2019-05-13 12:50:00,136.06,136.11,135.75,135.8,6135.0,136.06,136.11,135.75,135.8,6135.0
2019-05-13 12:55:00,135.63,135.7,135.56,135.56,3281.0,135.63,135.7,135.56,135.56,3281.0
2019-05-13 13:00:00,135.56,135.68,135.1,135.26,10695.0,135.56,135.68,135.1,135.26,10695.0
2019-05-13 13:05:00,135.26,135.51,135.18,135.42,3456.0,135.26,135.51,135.18,135.42,3456.0
2019-05-13 13:10:00,135.31,135.64,135.1,135.56,37107.0,135.31,135.64,135.1,135.56,37107.0
2019-05-13 13:15:00,135.56,135.77,135.47,135.57,10196.0,135.56,135.77,135.47,135.57,10196.0
2019-05-13 13:20:00,135.6,135.61,135.27,135.41,4408.0,135.6,135.61,135.27,135.41,4408.0
2019-05-13 13:25:00,135.57,135.67,135.3,135.44,10484.0,135.57,135.67,135.3,135.44,10484.0
2019-05-13 13:30:00,135.4,135.59,135.21,135.28,8195.0,135.4,135.59,135.21,135.28,8195.0
2019-05-13 13:35:00,135.58,135.89,135.51,135.8,4800.0,135.58,135.89,135.51,135.8,4800.0
2019-05-13 13:40:00,135.9,135.9,135.52,135.52,11966.0,135.9,135.9,135.52,135.52,11966.0
2019-05-13 13:45:00,135.51,135.7,135.36,135.57,5300.0,135.51,135.7,135.36,135.57,5300.0
2019-05-13 13:50:00,135.6,135.61,135.47,135.56,4370.0,135.6,135.61,135.47,135.56,4370.0
2019-05-13 13:55:00,135.73,136.45,135.48,136.45,10613.0,135.73,136.45,135.48,136.45,10613.0
2019-05-13 14:00:00,136.24,136.36,136.19,136.32,2100.0,136.24,136.36,136.19,136.32,2100.0
2019-05-13 14:05:00,136.3,136.44,136.16,136.16,11921.0,136.3,136.44,136.16,136.16,11921.0
2019-05-13 14:10:00,136.19,136.2,135.9,135.9,3509.0,136.19,136.2,135.9,135.9,3509.0
2019-05-13 14:15:00,135.97,135.97,135.82,135.82,2400.0,135.97,135.97,135.82,135.82,2400.0
2019-05-13 14:20:00,135.81,136.0,135.69,135.82,3400.0,135.81,136.0,135.69,135.82,3400.0
2019-05-13 14:25:00,136.08,136.39,135.9,136.25,7649.0,136.08,136.39,135.9,136.25,7649.0
2019-05-13 14:30:00,136.34,136.34,135.82,135.82,9711.0,136.34,136.34,135.82,135.82,9711.0
2019-05-13 14:35:00,136.07,136.07,135.76,136.02,3950.0,136.07,136.07,135.76,136.02,3950.0
2019-05-13 14:40:00,135.81,135.92,135.73,135.76,1610.0,135.81,135.92,135.73,135.76,1610.0
2019-05-13 14:45:00,135.78,136.15,135.78,136.0,3007.0,135.78,136.15,135.78,136.0,3007.0
2019-05-13 14:50:00,136.21,136.42,136.08,136.31,4707.0,136.21,136.42,136.08,136.31,4707.0
2019-05-13 14:55:00,136.38,136.45,136.26,136.28,5003.0,136.38,136.45,136.26,136.28,5003.0
2019-05-13 15:00:00,136.17,136.45,135.86,135.86,8670.0,136.17,136.45,135.86,135.86,8670.0
2019-05-13 15:05:00,136.03,136.49,136.03,136.16,4302.0,136.03,136.49,136.03,136.16,4302.0
2019-05-13 15:10:00,136.14,136.14,135.85,135.96,3500.0,136.14,136.14,135.85,135.96,3500.0
2019-05-13 15:15:00,135.88,136.09,135.8,135.8,3511.0,135.88,136.09,135.8,135.8,3511.0
2019-05-13 15:20:00,135.78,135.82,135.58,135.58,9786.0,135.78,135.82,135.58,135.58,9786.0
2019-05-13 15:25:00,135.66,135.86,135.62,135.81,8867.0,135.66,135.86,135.62,135.81,8867.0
2019-05-13 15:30:00,135.76,135.79,135.37,135.44,16721.0,135.76,135.79,135.37,135.44,16721.0
2019-05-13 15:35:00,135.4,135.43,134.71,135.09,53171.0,135.4,135.43,134.71,135.09,53171.0
2019-05-13 15:40:00,135.25,135.31,134.77,134.87,48635.0,135.25,135.31,134.77,134.87,48635.0
2019-05-13 15:45:00,134.88,135.3,134.87,135.23,33685.0,134.88,135.3,134.87,135.23,33685.0
2019-05-13 15:50:00,135.22,135.24,134.76,135.13,16856.0,135.22,135.24,134.76,135.13,16856.0
2019-05-13 15:55:00,135.1,135.19,134.78,134.94,52310.0,135.1,135.19,134.78,134.94,52310.0
2019-05-14 09:30:00,137.24,137.94,136.81,137.94,20895.0,137.24,137.94,136.81,137.94,20895.0
2019-05-14 09:35:00,137.83,138.68,137.43,138.4,9798.0,137.83,138.68,137.43,138.4,9798.0
2019-05-14 09:40:00,138.58,139.29,138.58,139.27,8322.0,138.58,139.29,138.58,139.27,8322.0
2019-05-14 09:45:00,139.01,139.05,137.87,138.12,12828.0,139.01,139.05,137.87,138.12,12828.0
2019-05-14 09:50:00,138.23,138.54,137.8,138.2,11019.0,138.23,138.54,137.8,138.2,11019.0
2019-05-14 09:55:00,138.2,138.43,137.88,137.94,10844.0,138.2,138.43,137.88,137.94,10844.0
2019-05-14 10:00:00,138.1,138.91,138.04,138.44,21342.0,138.1,138.91,138.04,138.44,21342.0
2019-05-14 10:05:00,138.5,139.74,138.43,139.74,27216.0,138.5,139.74,138.43,139.74,27216.0
2019-05-14 10:10:00,139.77,139.84,139.07,139.55,10460.0,139.77,139.84,139.07,139.55,10460.0
2019-05-14 10:15:00,139.72,140.03,139.6,140.02,18025.0,139.72,140.03,139.6,140.02,18025.0
2019-05-14 10:20:00,140.06,140.67,140.06,140.47,13841.0,140.06,140.67,140.06,140.47,13841.0
2019-05-14 10:25:00,140.37,140.55,140.25,140.43,6730.0,140.37,140.55,140.25,140.43,6730.0
2019-05-14 10:30:00,140.45,140.61,139.71,139.8,14385.0,140.45,140.61,139.71,139.8,14385.0
2019-05-14 10:35:00,139.77,140.14,139.62,140.14,14662.0,139.77,140.14,139.62,140.14,14662.0
2019-05-14 10:40:00,140.06,140.55,140.04,140.25,8290.0,140.06,140.55,140.04,140.25,8290.0
2019-05-14 10:45:00,140.33,140.34,139.96,140.12,10704.0,140.33,140.34,139.96,140.12,10704.0
2019-05-14 10:50:00,140.04,140.28,139.84,140.28,8926.0,140.04,140.28,139.84,140.28,8926.0
2019-05-14 10:55:00,140.27,140.39,140.25,140.31,6401.0,140.27,140.39,140.25,140.31,6401.0
2019-05-14 11:00:00,140.36,140.37,139.47,139.7,7305.0,140.36,140.37,139.47,139.7,7305.0
2019-05-14 11:05:00,139.77,139.94,139.59,139.65,5314.0,139.77,139.94,139.59,139.65,5314.0
2019-05-14 11:10:00,139.69,140.02,139.43,139.84,6454.0,139.69,140.02,139.43,139.84,6454.0
2019-05-14 11:15:00,139.81,139.9,139.57,139.78,7672.0,139.81,139.9,139.57,139.78,7672.0
2019-05-14 11:20:00,139.83,140.11,139.74,140.11,3711.0,139.83,140.11,139.74,140.11,3711.0
2019-05-14 11:25:00,140.13,140.29,139.91,139.92,31637.0,140.13,140.29,139.91,139.92,31637.0
2019-05-14 11:30:00,139.89,140.17,139.89,140.16,5412.0,139.89,140.17,139.89,140.16,5412.0
2019-05-14 11:35:00,140.2,140.37,140.14,140.21,8554.0,140.2,140.37,140.14,140.21,8554.0
2019-05-14 11:40:00,140.19,140.29,139.89,139.96,10950.0,140.19,140.29,139.89,139.96,10950.0
2019-05-14 11:45:00,140.01,140.32,140.0,140.18,5458.0,140.01,140.32,140.0,140.18,5458.0
2019-05-14 11:50:00,140.22,140.22,139.98,140.03,10925.0,140.22,140.22,139.98,140.03,10925.0
2019-05-14 11:55:00,140.02,140.18,139.93,140.18,9800.0,140.02,140.18,139.93,140.18,9800.0
2019-05-14 12:00:00,140.15,140.37,140.08,140.37,4685.0,140.15,140.37,140.08,140.37,4685.0
2019-05-14 12:05:00,140.42,140.47,140.15,140.27,5307.0,140.42,140.47,140.15,140.27,5307.0
2019-05-14 12:10:00,140.25,140.36,140.11,140.13,6078.0,140.25,140.36,140.11,140.13,6078.0
2019-05-14 12:15:00,140.04,140.09,139.75,139.88,5279.0,140.04,140.09,139.75,139.88,5279.0
2019-05-14 12:20:00,139.89,140.14,139.89,140.03,5283.0,139.89,140.14,139.89,140.03,5283.0
2019-05-14 12:25:00,140.05,140.16,139.91,139.98,8811.0,140.05,140.16,139.91,139.98,8811.0
2019-05-14 12:30:00,140.03,140.07,139.94,140.06,2035.0,140.03,140.07,139.94,140.06,2035.0
2019-05-14 12:35:00,140.06,140.25,140.01,140.2,11249.0,140.06,140.25,140.01,140.2,11249.0
2019-05-14 12:40:00,140.2,140.34,140.13,140.18,2806.0,140.2,140.34,140.13,140.18,2806.0
2019-05-14 12:45:00,140.14,140.24,140.07,140.18,2685.0,140.14,140.24,140.07,140.18,2685.0
2019-05-14 12:50:00,140.16,140.21,140.06,140.17,3422.0,140.16,140.21,140.06,140.17,3422.0
2019-05-14 12:55:00,140.17,140.25,140.09,140.09,3352.0,140.17,140.25,140.09,140.09,3352.0
2019-05-14 13:00:00,140.19,140.42,140.15,140.4,24299.0,140.19,140.42,140.15,140.4,24299.0
2019-05-14 13:05:00,140.59,140.64,140.48,140.63,2372.0,140.59,140.64,140.48,140.63,2372.0
2019-05-14 13:10:00,140.65,140.73,140.61,140.69,3615.0,140.65,140.73,140.61,140.69,3615.0
2019-05-14 13:15:00,140.69,140.72,140.53,140.55,7113.0,140.69,140.72,140.53,140.55,7113.0
2019-05-14 13:20:00,140.5,140.53,140.39,140.47,12278.0,140.5,140.53,140.39,140.47,12278.0
2019-05-14 13:25:00,140.55,140.87,140.55,140.87,1900.0,140.55,140.87,140.55,140.87,1900.0
2019-05-14 13:30:00,140.85,141.06,140.76,141.06,3418.0,140.85,141.06,140.76,141.06,3418.0
2019-05-14 13:35:00,141.1,141.15,140.96,141.15,5206.0,141.1,141.15,140.96,141.15,5206.0
2019-05-14 13:40:00,141.22,141.24,141.11,141.17,2896.0,141.22,141.24,141.11,141.17,2896.0
2019-05-14 13:45:00,141.26,141.26,141.07,141.17,3583.0,141.26,141.26,141.07,141.17,3583.0
2019-05-14 13:50:00,141.16,141.18,140.84,140.9,5171.0,141.16,141.18,140.84,140.9,5171.0
2019-05-14 13:55:00,140.89,140.97,140.78,140.97,6358.0,140.89,140.97,140.78,140.97,6358.0
2019-05-14 14:00:00,140.87,140.87,140.66,140.81,2250.0,140.87,140.87,140.66,140.81,2250.0
2019-05-14 14:05:00,140.81,140.86,140.64,140.78,7389.0,140.81,140.86,140.64,140.78,7389.0
2019-05-14 14:10:00,140.84,140.94,140.77,140.84,5498.0,140.84,140.94,140.77,140.84,5498.0
2019-05-14 14:15:00,140.88,141.15,140.83,141.09,4281.0,140.88,141.15,140.83,141.09,4281.0
2019-05-14 14:20:00,141.17,141.17,141.02,141.12,5533.0,141.17,141.17,141.02,141.12,5533.0
2019-05-14 14:25:00,141.17,141.3,141.12,141.27,7665.0,141.17,141.3,141.12,141.27,7665.0
2019-05-14 14:30:00,141.29,141.45,141.28,141.45,2000.0,141.29,141.45,141.28,141.45,2000.0
2019-05-14 14:35:00,141.41,141.42,141.31,141.39,3820.0,141.41,141.42,141.31,141.39,3820.0
2019-05-14 14:40:00,141.46,141.47,141.24,141.34,6869.0,141.46,141.47,141.24,141.34,6869.0
2019-05-14 14:45:00,141.32,141.32,140.86,140.88,4836.0,141.32,141.32,140.86,140.88,4836.0
2019-05-14 14:50:00,140.86,140.9,140.71,140.75,4066.0,140.86,140.9,140.71,140.75,4066.0
2019-05-14 14:55:00,140.78,140.98,140.78,140.89,2581.0,140.78,140.98,140.78,140.89,2581.0
2019-05-14 15:00:00,140.96,141.01,140.84,140.93,10126.0,140.96,141.01,140.84,140.93,10126.0
2019-05-14 15:05:00,140.9,141.14,140.88,141.1,3726.0,140.9,141.14,140.88,141.1,3726.0
2019-05-14 15:10:00,141.1,141.11,140.89,140.92,4238.0,141.1,141.11,140.89,140.92,4238.0
2019-05-14 15:15:00,140.9,140.91,140.82,140.9,4009.0,140.9,140.91,140.82,140.9,4009.0
2019-05-14 15:20:00,140.96,141.03,140.83,140.85,8968.0,140.96,141.03,140.83,140.85,8968.0
2019-05-14 15:25:00,140.85,140.96,140.75,140.79,6015.0,140.85,140.96,140.75,140.79,6015.0
2019-05-14 15:30:00,140.71,140.72,140.24,140.25,12218.0,140.71,140.72,140.24,140.25,12218.0
2019-05-14 15:35:00,140.29,140.38,140.1,140.23,17929.0,140.29,140.38,140.1,140.23,17929.0
2019-05-14 15:40:00,140.25,140.37,140.2,140.2,10846.0,140.25,140.37,140.2,140.2,10846.0
2019-05-14 15:45:00,140.19,140.31,140.01,140.22,21692.0,140.19,140.31,140.01,140.22,21692.0
2019-05-14 15:50:00,140.29,140.34,140.08,140.18,21705.0,140.29,140.34,140.08,140.18,21705.0
2019-05-14 15:55:00,140.19,140.47,140.0,140.0,65513.0,140.19,140.47,140.0,140.0,65513.0
2019-05-15 09:30:00,139.0,140.37,138.96,139.48,22068.0,139.0,140.37,138.96,139.48,22068.0
2019-05-15 09:35:00,139.56,140.34,139.15,139.33,7711.0,139.56,140.34,139.15,139.33,7711.0
2019-05-15 09:40:00,139.33,139.98,139.15,139.56,23125.0,139.33,139.98,139.15,139.56,23125.0
2019-05-15 09:45:00,139.67,141.04,139.41,140.94,8797.0,139.67,141.04,139.41,140.94,8797.0
2019-05-15 09:50:00,140.94,141.23,140.41,140.93,8357.0,140.94,141.23,140.41,140.93,8357.0
2019-05-15 09:55:00,140.88,142.0,140.88,141.53,19967.0,140.88,142.0,140.88,141.53,19967.0
2019-05-15 10:00:00,141.53,142.28,141.53,142.15,13048.0,141.53,142.28,141.53,142.15,13048.0
2019-05-15 10:05:00,142.04,142.05,141.57,141.91,9193.0,142.04,142.05,141.57,141.91,9193.0
2019-05-15 10:10:00,141.91,142.26,141.63,142.2,14047.0,141.91,142.26,141.63,142.2,14047.0
2019-05-15 10:15:00,142.16,142.28,141.64,141.65,39783.0,142.16,142.28,141.64,141.65,39783.0
2019-05-15 10:20:00,141.61,141.8,141.43,141.74,14516.0,141.61,141.8,141.43,141.74,14516.0
2019-05-15 10:25:00,141.75,142.32,141.75,142.16,11015.0,141.75,142.32,141.75,142.16,11015.0
2019-05-15 10:30:00,142.28,142.75,142.25,142.49,9480.0,142.28,142.75,142.25,142.49,9480.0
2019-05-15 10:35:00,142.53,142.78,142.38,142.62,7739.0,142.53,142.78,142.38,142.62,7739.0
2019-05-15 10:40:00,142.67,143.0,142.6,142.75,15817.0,142.67,143.0,142.6,142.75,15817.0
2019-05-15 10:45:00,142.76,142.82,142.42,142.66,4073.0,142.76,142.82,142.42,142.66,4073.0
2019-05-15 10:50:00,142.75,143.08,142.72,142.91,6877.0,142.75,143.08,142.72,142.91,6877.0
2019-05-15 10:55:00,143.01,143.17,142.94,143.09,5711.0,143.01,143.17,142.94,143.09,5711.0
2019-05-15 11:00:00,142.94,142.97,142.55,142.59,5494.0,142.94,142.97,142.55,142.59,5494.0
2019-05-15 11:05:00,142.59,142.62,142.3,142.43,10483.0,142.59,142.62,142.3,142.43,10483.0
2019-05-15 11:10:00,142.45,142.73,142.41,142.63,8207.0,142.45,142.73,142.41,142.63,8207.0
2019-05-15 11:15:00,142.63,142.83,142.62,142.83,11735.0,142.63,142.83,142.62,142.83,11735.0
2019-05-15 11:20:00,142.87,143.06,142.76,142.99,17106.0,142.87,143.06,142.76,142.99,17106.0
2019-05-15 11:25:00,143.08,143.7,143.06,143.62,11307.0,143.08,143.7,143.06,143.62,11307.0
2019-05-15 11:30:00,143.71,143.9,143.47,143.74,12690.0,143.71,143.9,143.47,143.74,12690.0
2019-05-15 11:35:00,143.79,143.84,143.31,143.36,12855.0,143.79,143.84,143.31,143.36,12855.0
2019-05-15 11:40:00,143.46,143.47,143.18,143.47,4060.0,143.46,143.47,143.18,143.47,4060.0
2019-05-15 11:45:00,143.47,143.52,143.26,143.29,4618.0,143.47,143.52,143.26,143.29,4618.0
2019-05-15 11:50:00,143.27,143.45,143.16,143.18,7220.0,143.27,143.45,143.16,143.18,7220.0
2019-05-15 11:55:00,143.22,143.46,143.22,143.37,1408.0,143.22,143.46,143.22,143.37,1408.0
2019-05-15 12:00:00,143.35,143.75,143.35,143.74,7143.0,143.35,143.75,143.35,143.74,7143.0
2019-05-15 12:05:00,143.73,143.81,143.65,143.71,2380.0,143.73,143.81,143.65,143.71,2380.0
2019-05-15 12:10:00,143.64,143.64,143.35,143.46,2750.0,143.64,143.64,143.35,143.46,2750.0
2019-05-15 12:15:00,143.38,143.4,143.19,143.19,4178.0,143.38,143.4,143.19,143.19,4178.0
2019-05-15 12:20:00,143.27,143.47,143.13,143.14,5077.0,143.27,143.47,143.13,143.14,5077.0
2019-05-15 12:25:00,143.1,143.28,143.04,143.23,8339.0,143.1,143.28,143.04,143.23,8339.0
2019-05-15 12:30:00,143.28,143.28,143.14,143.18,3600.0,143.28,143.28,143.14,143.18,3600.0
2019-05-15 12:35:00,143.14,143.26,142.92,143.13,5748.0,143.14,143.26,142.92,143.13,5748.0
2019-05-15 12:40:00,143.13,143.26,143.01,143.01,3410.0,143.13,143.26,143.01,143.01,3410.0
2019-05-15 12:45:00,143.09,143.41,143.09,143.41,4289.0,143.09,143.41,143.09,143.41,4289.0
2019-05-15 12:50:00,143.43,143.46,143.05,143.11,8724.0,143.43,143.46,143.05,143.11,8724.0
2019-05-15 12:55:00,143.04,143.04,142.65,142.71,3204.0,143.04,143.04,142.65,142.71,3204.0
2019-05-15 13:00:00,142.72,142.81,142.64,142.74,3380.0,142.72,142.81,142.64,142.74,3380.0
2019-05-15 13:05:00,142.81,143.01,142.75,142.75,4364.0,142.81,143.01,142.75,142.75,4364.0
2019-05-15 13:10:00,142.75,142.88,142.68,142.82,5721.0,142.75,142.88,142.68,142.82,5721.0
2019-05-15 13:15:00,142.8,142.87,142.73,142.8,4551.0,142.8,142.87,142.73,142.8,4551.0
2019-05-15 13:20:00,142.85,143.01,142.81,142.97,6402.0,142.85,143.01,142.81,142.97,6402.0
2019-05-15 13:25:00,142.97,143.17,142.97,143.11,2646.0,142.97,143.17,142.97,143.11,2646.0
2019-05-15 13:30:00,143.18,143.36,143.18,143.25,4922.0,143.18,143.36,143.18,143.25,4922.0
2019-05-15 13:35:00,143.34,143.45,143.14,143.38,4930.0,143.34,143.45,143.14,143.38,4930.0
2019-05-15 13:40:00,143.45,143.49,143.32,143.32,4273.0,143.45,143.49,143.32,143.32,4273.0
2019-05-15 13:45:00,143.3,143.41,143.3,143.41,1780.0,143.3,143.41,143.3,143.41,1780.0
2019-05-15 13:50:00,143.31,143.42,143.28,143.31,2016.0,143.31,143.42,143.28,143.31,2016.0
2019-05-15 13:55:00,143.4,143.6,143.4,143.59,2410.0,143.4,143.6,143.4,143.59,2410.0
2019-05-15 14:00:00,143.52,143.58,143.5,143.57,1600.0,143.52,143.58,143.5,143.57,1600.0
2019-05-15 14:05:00,143.56,143.64,143.22,143.22,3840.0,143.56,143.64,143.22,143.22,3840.0
2019-05-15 14:10:00,143.29,143.48,143.22,143.41,3284.0,143.29,143.48,143.22,143.41,3284.0
2019-05-15 14:15:00,143.35,143.43,143.25,143.43,1816.0,143.35,143.43,143.25,143.43,1816.0
2019-05-15 14:20:00,143.4,143.46,143.36,143.37,2755.0,143.4,143.46,143.36,143.37,2755.0
2019-05-15 14:25:00,143.52,143.58,143.35,143.45,5915.0,143.52,143.58,143.35,143.45,5915.0
2019-05-15 14:30:00,143.4,143.45,143.34,143.38,4692.0,143.4,143.45,143.34,143.38,4692.0
2019-05-15 14:35:00,143.35,143.4,143.27,143.4,6501.0,143.35,143.4,143.27,143.4,6501.0
2019-05-15 14:40:00,143.41,143.46,143.25,143.4,3100.0,143.41,143.46,143.25,143.4,3100.0
2019-05-15 14:45:00,143.35,143.56,143.35,143.56,3900.0,143.35,143.56,143.35,143.56,3900.0
2019-05-15 14:50:00,143.52,143.6,143.17,143.17,21107.0,143.52,143.6,143.17,143.17,21107.0
2019-05-15 14:55:00,143.16,143.18,143.06,143.18,1916.0,143.16,143.18,143.06,143.18,1916.0
2019-05-15 15:00:00,143.12,143.29,143.06,143.27,3028.0,143.12,143.29,143.06,143.27,3028.0
2019-05-15 15:05:00,143.25,143.33,143.21,143.27,2913.0,143.25,143.33,143.21,143.27,2913.0
2019-05-15 15:10:00,143.29,143.3,143.07,143.3,5417.0,143.29,143.3,143.07,143.3,5417.0
2019-05-15 15:15:00,143.3,143.47,143.02,143.09,11707.0,143.3,143.47,143.02,143.09,11707.0
2019-05-15 15:20:00,143.16,143.33,143.15,143.31,4678.0,143.16,143.33,143.15,143.31,4678.0
2019-05-15 15:25:00,143.27,143.27,143.04,143.09,9533.0,143.27,143.27,143.04,143.09,9533.0
2019-05-15 15:30:00,143.06,143.15,142.93,143.0,10489.0,143.06,143.15,142.93,143.0,10489.0
2019-05-15 15:35:00,142.98,143.07,142.91,142.95,4456.0,142.98,143.07,142.91,142.95,4456.0
2019-05-15 15:40:00,142.96,142.96,142.71,142.83,9092.0,142.96,142.96,142.71,142.83,9092.0
2019-05-15 15:45:00,142.8,143.01,142.8,142.9,18722.0,142.8,143.01,142.8,142.9,18722.0
2019-05-15 15:50:00,142.91,143.14,142.89,142.98,12492.0,142.91,143.14,142.89,142.98,12492.0
2019-05-15 15:55:00,142.85,143.11,142.61,142.68,39319.0,142.85,143.11,142.61,142.68,39319.0
2019-05-16 09:30:00,142.69,143.83,142.62,143.37,30550.0,142.69,143.83,142.62,143.37,30550.0
2019-05-16 09:35:00,143.39,143.95,143.23,143.68,20068.0,143.39,143.95,143.23,143.68,20068.0
2019-05-16 09:40:00,143.53,143.53,143.11,143.17,12625.0,143.53,143.53,143.11,143.17,12625.0
2019-05-16 09:45:00,143.31,143.42,142.8,143.28,275766.0,143.31,143.42,142.8,143.28,275766.0
2019-05-16 09:50:00,143.38,144.23,143.35,144.13,24204.0,143.38,144.23,143.35,144.13,24204.0
2019-05-16 09:55:00,143.89,144.6,143.82,144.41,19230.0,143.89,144.6,143.82,144.41,19230.0
2019-05-16 10:00:00,144.46,144.55,144.08,144.27,7982.0,144.46,144.55,144.08,144.27,7982.0
2019-05-16 10:05:00,144.28,144.61,144.2,144.43,7525.0,144.28,144.61,144.2,144.43,7525.0
2019-05-16 10:10:00,144.47,144.75,144.28,144.35,10184.0,144.47,144.75,144.28,144.35,10184.0
2019-05-16 10:15:00,144.46,144.87,144.34,144.86,10136.0,144.46,144.87,144.34,144.86,10136.0
2019-05-16 10:20:00,144.87,144.95,144.7,144.88,5078.0,144.87,144.95,144.7,144.88,5078.0
2019-05-16 10:25:00,144.83,144.93,144.68,144.77,5621.0,144.83,144.93,144.68,144.77,5621.0
2019-05-16 10:30:00,144.75,145.34,144.75,145.18,13219.0,144.75,145.34,144.75,145.18,13219.0
2019-05-16 10:35:00,145.24,145.36,144.87,144.87,5040.0,145.24,145.36,144.87,144.87,5040.0
2019-05-16 10:40:00,144.99,144.99,144.45,144.6,11772.0,144.99,144.99,144.45,144.6,11772.0
2019-05-16 10:45:00,144.48,144.48,144.21,144.33,27804.0,144.48,144.48,144.21,144.33,27804.0
2019-05-16 10:50:00,144.45,145.26,144.45,145.26,6400.0,144.45,145.26,144.45,145.26,6400.0
2019-05-16 10:55:00,145.29,145.49,145.23,145.33,16736.0,145.29,145.49,145.23,145.33,16736.0
2019-05-16 11:00:00,145.29,145.7,145.29,145.33,18098.0,145.29,145.7,145.29,145.33,18098.0
2019-05-16 11:05:00,145.25,145.4,145.11,145.16,15334.0,145.25,145.4,145.11,145.16,15334.0
2019-05-16 11:10:00,145.12,145.38,145.07,145.08,8778.0,145.12,145.38,145.07,145.08,8778.0
2019-05-16 11:15:00,145.12,145.49,145.11,145.22,10009.0,145.12,145.49,145.11,145.22,10009.0
2019-05-16 11:20:00,145.17,145.29,144.91,145.09,14115.0,145.17,145.29,144.91,145.09,14115.0
2019-05-16 11:25:00,145.09,145.11,144.59,144.63,6783.0,145.09,145.11,144.59,144.63,6783.0
2019-05-16 11:30:00,144.65,144.71,144.38,144.38,2900.0,144.65,144.71,144.38,144.38,2900.0
2019-05-16 11:35:00,144.56,144.61,144.44,144.61,7560.0,144.56,144.61,144.44,144.61,7560.0
2019-05-16 11:40:00,144.61,145.03,144.58,145.03,17241.0,144.61,145.03,144.58,145.03,17241.0
2019-05-16 11:45:00,145.06,145.21,144.72,145.06,23246.0,145.06,145.21,144.72,145.06,23246.0
2019-05-16 11:50:00,145.06,145.2,144.89,144.97,9476.0,145.06,145.2,144.89,144.97,9476.0
2019-05-16 11:55:00,144.97,145.11,144.96,144.98,5287.0,144.97,145.11,144.96,144.98,5287.0
2019-05-16 12:00:00,145.01,145.1,144.87,144.89,8748.0,145.01,145.1,144.87,144.89,8748.0
2019-05-16 12:05:00,144.92,145.08,144.72,145.08,32361.0,144.92,145.08,144.72,145.08,32361.0
2019-05-16 12:10:00,145.02,145.47,144.99,145.4,11645.0,145.02,145.47,144.99,145.4,11645.0
2019-05-16 12:15:00,145.38,145.44,145.18,145.21,6703.0,145.38,145.44,145.18,145.21,6703.0
2019-05-16 12:20:00,145.19,145.19,144.98,145.05,7599.0,145.19,145.19,144.98,145.05,7599.0
2019-05-16 12:25:00,145.1,145.1,144.97,145.03,1842.0,145.1,145.1,144.97,145.03,1842.0
2019-05-16 12:30:00,144.97,145.49,144.92,145.34,2816.0,144.97,145.49,144.92,145.34,2816.0
2019-05-16 12:35:00,145.4,145.4,145.12,145.14,2924.0,145.4,145.4,145.12,145.14,2924.0
2019-05-16 12:40:00,145.23,145.28,145.1,145.1,2652.0,145.23,145.28,145.1,145.1,2652.0
2019-05-16 12:45:00,145.19,145.28,144.8,144.84,3170.0,145.19,145.28,144.8,144.84,3170.0
2019-05-16 12:50:00,144.72,144.88,144.71,144.71,4333.0,144.72,144.88,144.71,144.71,4333.0
2019-05-16 12:55:00,144.71,144.78,144.55,144.72,2479.0,144.71,144.78,144.55,144.72,2479.0
2019-05-16 13:00:00,144.72,144.92,144.65,144.66,2779.0,144.72,144.92,144.65,144.66,2779.0
2019-05-16 13:05:00,144.54,144.7,144.48,144.49,6865.0,144.54,144.7,144.48,144.49,6865.0
2019-05-16 13:10:00,144.51,144.68,144.46,144.53,7737.0,144.51,144.68,144.46,144.53,7737.0
2019-05-16 13:15:00,144.53,144.65,144.48,144.56,4626.0,144.53,144.65,144.48,144.56,4626.0
2019-05-16 13:20:00,144.61,144.68,144.39,144.44,5364.0,144.61,144.68,144.39,144.44,5364.0
2019-05-16 13:25:00,144.51,144.65,144.5,144.6,5631.0,144.51,144.65,144.5,144.6,5631.0
2019-05-16 13:30:00,144.6,144.6,144.18,144.18,9934.0,144.6,144.6,144.18,144.18,9934.0
2019-05-16 13:35:00,144.19,144.74,144.1,144.72,6742.0,144.19,144.74,144.1,144.72,6742.0
2019-05-16 13:40:00,144.66,144.66,144.33,144.43,4462.0,144.66,144.66,144.33,144.43,4462.0
2019-05-16 13:45:00,144.43,144.48,144.15,144.22,9257.0,144.43,144.48,144.15,144.22,9257.0
2019-05-16 13:50:00,144.18,144.32,143.85,143.85,11555.0,144.18,144.32,143.85,143.85,11555.0
2019-05-16 13:55:00,143.84,144.04,143.7,143.87,7930.0,143.84,144.04,143.7,143.87,7930.0
2019-05-16 14:00:00,143.91,144.01,143.8,143.88,1820.0,143.91,144.01,143.8,143.88,1820.0
2019-05-16 14:05:00,143.91,143.93,143.7,143.74,5804.0,143.91,143.93,143.7,143.74,5804.0
2019-05-16 14:10:00,143.74,143.81,143.65,143.71,8017.0,143.74,143.81,143.65,143.71,8017.0
2019-05-16 14:15:00,143.74,144.07,143.74,143.97,10612.0,143.74,144.07,143.74,143.97,10612.0
2019-05-16 14:20:00,143.9,144.33,143.89,144.26,2801.0,143.9,144.33,143.89,144.26,2801.0
2019-05-16 14:25:00,144.41,144.61,144.41,144.6,2745.0,144.41,144.61,144.41,144.6,2745.0
2019-05-16 14:30:00,144.65,144.75,144.3,144.36,9554.0,144.65,144.75,144.3,144.36,9554.0
2019-05-16 14:35:00,144.35,144.53,144.33,144.42,7000.0,144.35,144.53,144.33,144.42,7000.0
2019-05-16 14:40:00,144.42,144.51,144.23,144.35,11349.0,144.42,144.51,144.23,144.35,11349.0
2019-05-16 14:45:00,144.4,144.44,144.17,144.33,17700.0,144.4,144.44,144.17,144.33,17700.0
2019-05-16 14:50:00,144.34,144.55,144.18,144.18,12389.0,144.34,144.55,144.18,144.18,12389.0
2019-05-16 14:55:00,144.16,144.5,144.15,144.5,1550.0,144.16,144.5,144.15,144.5,1550.0
2019-05-16 15:00:00,144.39,144.4,144.14,144.26,4074.0,144.39,144.4,144.14,144.26,4074.0
2019-05-16 15:05:00,144.39,144.41,144.05,144.12,3569.0,144.39,144.41,144.05,144.12,3569.0
2019-05-16 15:10:00,144.05,144.18,144.05,144.08,4700.0,144.05,144.18,144.05,144.08,4700.0
2019-05-16 15:15:00,144.09,144.09,144.01,144.04,3100.0,144.09,144.09,144.01,144.04,3100.0
2019-05-16 15:20:00,144.1,144.21,144.02,144.18,6454.0,144.1,144.21,144.02,144.18,6454.0
2019-05-16 15:25:00,144.17,144.3,144.11,144.21,12027.0,144.17,144.3,144.11,144.21,12027.0
2019-05-16 15:30:00,144.17,144.17,143.83,144.08,6650.0,144.17,144.17,143.83,144.08,6650.0
2019-05-16 15:35:00,144.12,144.16,143.97,143.97,5200.0,144.12,144.16,143.97,143.97,5200.0
2019-05-16 15:40:00,144.02,144.03,143.66,143.66,8191.0,144.02,144.03,143.66,143.66,8191.0
2019-05-16 15:45:00,143.64,143.84,143.6,143.8,14678.0,143.64,143.84,143.6,143.8,14678.0
2019-05-16 15:50:00,143.85,143.86,143.68,143.76,16634.0,143.85,143.86,143.68,143.76,16634.0
2019-05-16 15:55:00,143.72,144.34,143.72,144.18,64524.0,143.72,144.34,143.72,144.18,64524.0
2019-05-17 09:30:00,141.84,141.84,140.0,140.46,69443.0,141.84,141.84,140.0,140.46,69443.0
2019-05-17 09:35:00,140.56,141.12,139.62,140.59,11915.0,140.56,141.12,139.62,140.59,11915.0
2019-05-17 09:40:00,140.51,141.76,140.27,141.41,8624.0,140.51,141.76,140.27,141.41,8624.0
2019-05-17 09:45:00,141.7,142.2,141.69,142.03,13864.0,141.7,142.2,141.69,142.03,13864.0
2019-05-17 09:50:00,142.31,142.32,141.76,142.05,14259.0,142.31,142.32,141.76,142.05,14259.0
2019-05-17 09:55:00,141.92,142.73,141.88,142.72,9933.0,141.92,142.73,141.88,142.72,9933.0
2019-05-17 10:00:00,142.73,143.32,142.57,142.57,10206.0,142.73,143.32,142.57,142.57,10206.0
2019-05-17 10:05:00,142.63,143.01,142.6,142.68,3172.0,142.63,143.01,142.6,142.68,3172.0
2019-05-17 10:10:00,142.6,142.64,141.72,141.76,9982.0,142.6,142.64,141.72,141.76,9982.0
2019-05-17 10:15:00,141.78,142.67,141.66,142.25,8321.0,141.78,142.67,141.66,142.25,8321.0
2019-05-17 10:20:00,142.34,143.01,142.32,142.87,3460.0,142.34,143.01,142.32,142.87,3460.0
2019-05-17 10:25:00,143.17,143.36,142.91,143.08,5276.0,143.17,143.36,142.91,143.08,5276.0
2019-05-17 10:30:00,143.06,143.17,142.77,143.11,2630.0,143.06,143.17,142.77,143.11,2630.0
2019-05-17 10:35:00,142.86,143.12,142.76,143.0,3250.0,142.86,143.12,142.76,143.0,3250.0
2019-05-17 10:40:00,143.07,143.56,143.02,143.5,3700.0,143.07,143.56,143.02,143.5,3700.0
2019-05-17 10:45:00,143.5,143.62,143.16,143.35,5383.0,143.5,143.62,143.16,143.35,5383.0
2019-05-17 10:50:00,143.55,144.15,143.46,144.14,12078.0,143.55,144.15,143.46,144.14,12078.0
2019-05-17 10:55:00,144.09,144.66,144.08,144.3,5401.0,144.09,144.66,144.08,144.3,5401.0
2019-05-17 11:00:00,144.48,144.69,144.4,144.51,4085.0,144.48,144.69,144.4,144.51,4085.0
2019-05-17 11:05:00,144.37,144.52,144.1,144.31,6118.0,144.37,144.52,144.1,144.31,6118.0
2019-05-17 11:10:00,144.41,144.42,144.2,144.21,2455.0,144.41,144.42,144.2,144.21,2455.0
2019-05-17 11:15:00,144.19,144.23,143.73,143.74,2627.0,144.19,144.23,143.73,143.74,2627.0
2019-05-17 11:20:00,143.74,143.97,143.71,143.73,2589.0,143.74,143.97,143.71,143.73,2589.0
2019-05-17 11:25:00,143.82,143.87,143.61,143.71,4133.0,143.82,143.87,143.61,143.71,4133.0
2019-05-17 11:30:00,143.65,143.65,143.02,143.02,3852.0,143.65,143.65,143.02,143.02,3852.0
2019-05-17 11:35:00,143.13,143.22,142.85,142.85,3675.0,143.13,143.22,142.85,142.85,3675.0
2019-05-17 11:40:00,142.86,142.86,142.53,142.53,5053.0,142.86,142.86,142.53,142.53,5053.0
2019-05-17 11:45:00,142.41,142.7,142.38,142.46,8314.0,142.41,142.7,142.38,142.46,8314.0
2019-05-17 11:50:00,142.32,142.76,142.32,142.55,6435.0,142.32,142.76,142.32,142.55,6435.0
2019-05-17 11:55:00,142.55,142.66,142.39,142.51,4450.0,142.55,142.66,142.39,142.51,4450.0
2019-05-17 12:00:00,142.45,142.45,142.25,142.38,4427.0,142.45,142.45,142.25,142.38,4427.0
2019-05-17 12:05:00,142.33,142.34,142.04,142.05,4475.0,142.33,142.34,142.04,142.05,4475.0
2019-05-17 12:10:00,142.1,142.21,142.08,142.09,3105.0,142.1,142.21,142.08,142.09,3105.0
2019-05-17 12:15:00,142.11,142.52,142.06,142.32,4298.0,142.11,142.52,142.06,142.32,4298.0
2019-05-17 12:20:00,142.35,142.55,142.35,142.46,3820.0,142.35,142.55,142.35,142.46,3820.0
2019-05-17 12:25:00,142.39,142.58,142.19,142.19,2932.0,142.39,142.58,142.19,142.19,2932.0
2019-05-17 12:30:00,142.32,142.32,141.96,142.0,5459.0,142.32,142.32,141.96,142.0,5459.0
2019-05-17 12:35:00,142.13,142.16,141.88,141.88,1961.0,142.13,142.16,141.88,141.88,1961.0
2019-05-17 12:40:00,142.09,142.44,142.09,142.42,2540.0,142.09,142.44,142.09,142.42,2540.0
2019-05-17 12:45:00,142.34,142.41,142.13,142.27,4432.0,142.34,142.41,142.13,142.27,4432.0
2019-05-17 12:50:00,142.29,142.37,142.2,142.2,900.0,142.29,142.37,142.2,142.2,900.0
2019-05-17 12:55:00,142.21,142.21,142.05,142.12,2100.0,142.21,142.21,142.05,142.12,2100.0
2019-05-17 13:00:00,142.17,142.81,142.17,142.64,4589.0,142.17,142.81,142.17,142.64,4589.0
2019-05-17 13:05:00,142.82,142.99,142.68,142.77,4995.0,142.82,142.99,142.68,142.77,4995.0
2019-05-17 13:10:00,142.99,142.99,142.77,142.83,2210.0,142.99,142.99,142.77,142.83,2210.0
2019-05-17 13:15:00,142.91,143.03,142.79,142.79,4284.0,142.91,143.03,142.79,142.79,4284.0
2019-05-17 13:20:00,142.85,143.14,142.85,142.92,3660.0,142.85,143.14,142.85,142.92,3660.0
2019-05-17 13:25:00,143.03,143.03,142.89,142.89,1400.0,143.03,143.03,142.89,142.89,1400.0
2019-05-17 13:30:00,142.75,142.77,142.61,142.69,1900.0,142.75,142.77,142.61,142.69,1900.0
2019-05-17 13:35:00,142.7,142.77,142.57,142.63,2607.0,142.7,142.77,142.57,142.63,2607.0
2019-05-17 13:40:00,142.76,142.76,142.47,142.71,1915.0,142.76,142.76,142.47,142.71,1915.0
2019-05-17 13:45:00,142.65,142.77,142.56,142.59,2226.0,142.65,142.77,142.56,142.59,2226.0
2019-05-17 13:50:00,142.74,142.74,142.62,142.63,1137.0,142.74,142.74,142.62,142.63,1137.0
2019-05-17 13:55:00,142.64,142.71,142.57,142.71,1747.0,142.64,142.71,142.57,142.71,1747.0
2019-05-17 14:00:00,142.75,142.93,142.65,142.66,2707.0,142.75,142.93,142.65,142.66,2707.0
2019-05-17 14:05:00,142.67,142.84,142.61,142.68,5580.0,142.67,142.84,142.61,142.68,5580.0
2019-05-17 14:10:00,142.75,142.83,142.6,142.67,1494.0,142.75,142.83,142.6,142.67,1494.0
2019-05-17 14:15:00,142.81,142.81,142.42,142.55,4500.0,142.81,142.81,142.42,142.55,4500.0
2019-05-17 14:20:00,142.47,142.77,142.42,142.77,2000.0,142.47,142.77,142.42,142.77,2000.0
2019-05-17 14:25:00,142.5,142.72,142.5,142.62,4610.0,142.5,142.72,142.5,142.62,4610.0
2019-05-17 14:30:00,142.52,142.62,142.39,142.52,4270.0,142.52,142.62,142.39,142.52,4270.0
2019-05-17 14:35:00,142.47,142.49,142.31,142.36,3800.0,142.47,142.49,142.31,142.36,3800.0
2019-05-17 14:40:00,142.34,142.4,142.23,142.4,3238.0,142.34,142.4,142.23,142.4,3238.0
2019-05-17 14:45:00,142.34,142.5,142.3,142.5,2650.0,142.34,142.5,142.3,142.5,2650.0
2019-05-17 14:50:00,142.46,142.88,142.45,142.69,2740.0,142.46,142.88,142.45,142.69,2740.0
2019-05-17 14:55:00,142.72,142.87,142.66,142.66,3472.0,142.72,142.87,142.66,142.66,3472.0
2019-05-17 15:00:00,142.69,142.7,141.84,141.84,8457.0,142.69,142.7,141.84,141.84,8457.0
2019-05-17 15:05:00,141.79,141.83,141.49,141.49,6609.0,141.79,141.83,141.49,141.49,6609.0
2019-05-17 15:10:00,141.58,141.6,141.3,141.51,14529.0,141.58,141.6,141.3,141.51,14529.0
2019-05-17 15:15:00,141.46,141.46,141.08,141.27,10462.0,141.46,141.46,141.08,141.27,10462.0
2019-05-17 15:20:00,141.29,141.55,141.18,141.5,5532.0,141.29,141.55,141.18,141.5,5532.0
2019-05-17 15:25:00,141.5,141.88,141.42,141.83,10720.0,141.5,141.88,141.42,141.83,10720.0
2019-05-17 15:30:00,141.83,141.83,141.64,141.72,5754.0,141.83,141.83,141.64,141.72,5754.0
2019-05-17 15:35:00,141.8,141.9,141.7,141.7,4860.0,141.8,141.9,141.7,141.7,4860.0
2019-05-17 15:40:00,141.68,141.99,141.48,141.84,11127.0,141.68,141.99,141.48,141.84,11127.0
2019-05-17 15:45:00,141.81,141.86,141.55,141.78,28052.0,141.81,141.86,141.55,141.78,28052.0
2019-05-17 15:50:00,141.79,141.92,141.6,141.66,19599.0,141.79,141.92,141.6,141.66,19599.0
2019-05-17 15:55:00,141.65,141.97,141.5,141.65,93827.0,141.65,141.97,141.5,141.65,93827.0
2019-05-20 09:30:00,139.2,139.5,138.08,138.81,38909.0,139.2,139.5,138.08,138.81,38909.0
2019-05-20 09:35:00,139.12,139.12,137.3,137.67,19610.0,139.12,139.12,137.3,137.67,19610.0
2019-05-20 09:40:00,137.68,137.87,137.3,137.33,15293.0,137.68,137.87,137.3,137.33,15293.0
2019-05-20 09:45:00,137.56,138.89,137.54,137.83,9210.0,137.56,138.89,137.54,137.83,9210.0
2019-05-20 09:50:00,137.66,138.64,137.53,138.41,10977.0,137.66,138.64,137.53,138.41,10977.0
2019-05-20 09:55:00,138.39,139.25,138.39,138.91,6345.0,138.39,139.25,138.39,138.91,6345.0
2019-05-20 10:00:00,139.06,139.06,138.44,138.63,10525.0,139.06,139.06,138.44,138.63,10525.0
2019-05-20 10:05:00,138.61,138.87,138.46,138.54,4559.0,138.61,138.87,138.46,138.54,4559.0
2019-05-20 10:10:00,138.54,138.63,138.2,138.37,5808.0,138.54,138.63,138.2,138.37,5808.0
2019-05-20 10:15:00,138.31,138.54,138.21,138.27,5686.0,138.31,138.54,138.21,138.27,5686.0
2019-05-20 10:20:00,138.35,138.71,138.21,138.52,15037.0,138.35,138.71,138.21,138.52,15037.0
2019-05-20 10:25:00,138.6,139.16,138.52,138.82,11909.0,138.6,139.16,138.52,138.82,11909.0
2019-05-20 10:30:00,138.82,138.92,138.35,138.85,7026.0,138.82,138.92,138.35,138.85,7026.0
2019-05-20 10:35:00,138.92,139.04,138.63,138.77,7916.0,138.92,139.04,138.63,138.77,7916.0
2019-05-20 10:40:00,138.73,139.13,138.59,138.6,5607.0,138.73,139.13,138.59,138.6,5607.0
2019-05-20 10:45:00,138.59,138.92,138.49,138.54,4457.0,138.59,138.92,138.49,138.54,4457.0
2019-05-20 10:50:00,138.54,138.84,138.54,138.7,8008.0,138.54,138.84,138.54,138.7,8008.0
2019-05-20 10:55:00,138.86,139.75,138.86,139.75,7457.0,138.86,139.75,138.86,139.75,7457.0
2019-05-20 11:00:00,139.75,139.88,139.47,139.54,8426.0,139.75,139.88,139.47,139.54,8426.0
2019-05-20 11:05:00,139.54,139.91,139.54,139.74,3797.0,139.54,139.91,139.54,139.74,3797.0
2019-05-20 11:10:00,139.74,140.21,139.74,139.84,4800.0,139.74,140.21,139.74,139.84,4800.0
2019-05-20 11:15:00,139.78,139.96,139.37,139.53,16933.0,139.78,139.96,139.37,139.53,16933.0
2019-05-20 11:20:00,139.46,139.66,139.3,139.5,4399.0,139.46,139.66,139.3,139.5,4399.0
2019-05-20 11:25:00,139.42,139.72,139.32,139.32,6236.0,139.42,139.72,139.32,139.32,6236.0
2019-05-20 11:30:00,139.39,139.6,139.33,139.51,5843.0,139.39,139.6,139.33,139.51,5843.0
2019-05-20 11:35:00,139.51,139.51,139.03,139.21,3826.0,139.51,139.51,139.03,139.21,3826.0
2019-05-20 11:40:00,139.24,139.55,139.24,139.54,3220.0,139.24,139.55,139.24,139.54,3220.0
2019-05-20 11:45:00,139.64,140.11,139.64,139.97,9070.0,139.64,140.11,139.64,139.97,9070.0
2019-05-20 11:50:00,140.15,140.2,140.02,140.12,1565.0,140.15,140.2,140.02,140.12,1565.0
2019-05-20 11:55:00,140.17,140.46,140.09,140.32,3700.0,140.17,140.46,140.09,140.32,3700.0
2019-05-20 12:00:00,140.3,140.51,140.1,140.51,4237.0,140.3,140.51,140.1,140.51,4237.0
2019-05-20 12:05:00,140.54,140.84,140.48,140.54,1610.0,140.54,140.84,140.48,140.54,1610.0
2019-05-20 12:10:00,140.52,141.15,140.52,141.15,4159.0,140.52,141.15,140.52,141.15,4159.0
2019-05-20 12:15:00,141.27,141.29,140.96,140.96,3410.0,141.27,141.29,140.96,140.96,3410.0
2019-05-20 12:20:00,141.07,141.17,141.03,141.03,1500.0,141.07,141.17,141.03,141.03,1500.0
2019-05-20 12:25:00,141.13,141.28,140.91,140.94,3461.0,141.13,141.28,140.91,140.94,3461.0
2019-05-20 12:30:00,140.96,140.96,140.55,140.73,3232.0,140.96,140.96,140.55,140.73,3232.0
2019-05-20 12:35:00,140.8,141.14,140.8,141.14,3101.0,140.8,141.14,140.8,141.14,3101.0
2019-05-20 12:40:00,141.05,141.21,140.9,140.9,3323.0,141.05,141.21,140.9,140.9,3323.0
2019-05-20 12:45:00,141.02,141.19,141.0,141.02,1698.0,141.02,141.19,141.0,141.02,1698.0
2019-05-20 12:50:00,140.88,140.97,140.67,140.75,2522.0,140.88,140.97,140.67,140.75,2522.0
2019-05-20 12:55:00,140.62,140.82,140.6,140.64,8649.0,140.62,140.82,140.6,140.64,8649.0
2019-05-20 13:00:00,140.51,140.67,140.33,140.57,3938.0,140.51,140.67,140.33,140.57,3938.0
2019-05-20 13:05:00,140.68,141.0,140.67,140.94,3384.0,140.68,141.0,140.67,140.94,3384.0
2019-05-20 13:10:00,140.91,141.23,140.87,141.15,1641.0,140.91,141.23,140.87,141.15,1641.0
2019-05-20 13:15:00,141.29,141.39,141.25,141.31,2870.0,141.29,141.39,141.25,141.31,2870.0
2019-05-20 13:20:00,141.36,141.4,140.94,141.02,3818.0,141.36,141.4,140.94,141.02,3818.0
2019-05-20 13:25:00,141.0,141.2,140.88,141.2,2400.0,141.0,141.2,140.88,141.2,2400.0
2019-05-20 13:30:00,141.13,141.3,141.04,141.05,2364.0,141.13,141.3,141.04,141.05,2364.0
2019-05-20 13:35:00,141.05,141.21,141.01,141.13,3573.0,141.05,141.21,141.01,141.13,3573.0
2019-05-20 13:40:00,141.18,141.18,141.05,141.05,1000.0,141.18,141.18,141.05,141.05,1000.0
2019-05-20 13:45:00,141.05,141.35,140.89,141.18,5032.0,141.05,141.35,140.89,141.18,5032.0
2019-05-20 13:50:00,141.17,141.17,140.95,141.08,685.0,141.17,141.17,140.95,141.08,685.0
2019-05-20 13:55:00,141.13,141.13,140.66,141.04,6252.0,141.13,141.13,140.66,141.04,6252.0
2019-05-20 14:00:00,141.01,141.06,140.88,140.88,1200.0,141.01,141.06,140.88,140.88,1200.0
2019-05-20 14:05:00,140.82,140.88,140.68,140.71,2016.0,140.82,140.88,140.68,140.71,2016.0
2019-05-20 14:10:00,140.84,140.97,140.78,140.78,2025.0,140.84,140.97,140.78,140.78,2025.0
2019-05-20 14:15:00,140.69,140.91,140.69,140.75,3788.0,140.69,140.91,140.69,140.75,3788.0
2019-05-20 14:20:00,140.85,140.88,140.74,140.79,11476.0,140.85,140.88,140.74,140.79,11476.0
2019-05-20 14:25:00,140.77,140.98,140.7,140.88,8089.0,140.77,140.98,140.7,140.88,8089.0
2019-05-20 14:30:00,140.77,140.9,140.71,140.74,1100.0,140.77,140.9,140.71,140.74,1100.0
2019-05-20 14:35:00,140.7,140.7,140.27,140.35,4265.0,140.7,140.7,140.27,140.35,4265.0
2019-05-20 14:40:00,140.32,140.55,140.29,140.3,3110.0,140.32,140.55,140.29,140.3,3110.0
2019-05-20 14:45:00,140.3,140.33,140.1,140.13,4142.0,140.3,140.33,140.1,140.13,4142.0
2019-05-20 14:50:00,140.2,140.31,139.98,140.04,2284.0,140.2,140.31,139.98,140.04,2284.0
2019-05-20 14:55:00,140.02,140.02,139.86,139.94,6149.0,140.02,140.02,139.86,139.94,6149.0
2019-05-20 15:00:00,139.93,140.13,139.89,139.97,4910.0,139.93,140.13,139.89,139.97,4910.0
2019-05-20 15:05:00,139.98,140.03,139.86,139.9,4268.0,139.98,140.03,139.86,139.9,4268.0
2019-05-20 15:10:00,139.86,139.9,139.56,139.75,8487.0,139.86,139.9,139.56,139.75,8487.0
2019-05-20 15:15:00,139.71,140.1,139.7,140.04,7346.0,139.71,140.1,139.7,140.04,7346.0
2019-05-20 15:20:00,140.04,140.2,139.99,140.03,6010.0,140.04,140.2,139.99,140.03,6010.0
2019-05-20 15:25:00,140.13,140.25,140.0,140.25,3305.0,140.13,140.25,140.0,140.25,3305.0
2019-05-20 15:30:00,140.27,140.41,140.23,140.35,7145.0,140.27,140.41,140.23,140.35,7145.0
2019-05-20 15:35:00,140.4,140.95,140.27,140.82,8436.0,140.4,140.95,140.27,140.82,8436.0
2019-05-20 15:40:00,140.86,140.94,140.66,140.75,7877.0,140.86,140.94,140.66,140.75,7877.0
2019-05-20 15:45:00,140.74,140.78,140.59,140.66,9113.0,140.74,140.78,140.59,140.66,9113.0
2019-05-20 15:50:00,140.66,140.67,140.34,140.52,14380.0,140.66,140.67,140.34,140.52,14380.0
2019-05-20 15:55:00,140.52,140.83,140.47,140.57,32603.0,140.52,140.83,140.47,140.57,32603.0
2019-05-21 09:30:00,142.12,143.96,142.12,143.5,30591.0,142.12,143.96,142.12,143.5,30591.0
2019-05-21 09:35:00,143.95,143.99,143.14,143.7,21206.0,143.95,143.99,143.14,143.7,21206.0
2019-05-21 09:40:00,143.74,144.0,143.59,143.72,16639.0,143.74,144.0,143.59,143.72,16639.0
2019-05-21 09:45:00,143.61,144.0,143.45,143.9,9967.0,143.61,144.0,143.45,143.9,9967.0
2019-05-21 09:50:00,143.84,143.84,143.35,143.68,21754.0,143.84,143.84,143.35,143.68,21754.0
2019-05-21 09:55:00,143.75,143.84,143.2,143.26,19596.0,143.75,143.84,143.2,143.26,19596.0
2019-05-21 10:00:00,143.3,143.49,142.84,143.12,26133.0,143.3,143.49,142.84,143.12,26133.0
2019-05-21 10:05:00,143.1,143.25,142.8,142.81,6523.0,143.1,143.25,142.8,142.81,6523.0
2019-05-21 10:10:00,142.84,142.88,142.4,142.55,9415.0,142.84,142.88,142.4,142.55,9415.0
2019-05-21 10:15:00,142.66,143.0,142.54,142.54,10015.0,142.66,143.0,142.54,142.54,10015.0
2019-05-21 10:20:00,142.52,142.86,142.27,142.37,16435.0,142.52,142.86,142.27,142.37,16435.0
2019-05-21 10:25:00,142.32,142.62,142.32,142.56,3990.0,142.32,142.62,142.32,142.56,3990.0
2019-05-21 10:30:00,142.64,142.81,142.37,142.78,4198.0,142.64,142.81,142.37,142.78,4198.0
2019-05-21 10:35:00,142.78,142.8,142.29,142.48,7694.0,142.78,142.8,142.29,142.48,7694.0
2019-05-21 10:40:00,142.6,142.76,142.55,142.74,3267.0,142.6,142.76,142.55,142.74,3267.0
2019-05-21 10:45:00,142.78,142.86,142.47,142.5,4859.0,142.78,142.86,142.47,142.5,4859.0
2019-05-21 10:50:00,142.5,142.76,142.36,142.62,8163.0,142.5,142.76,142.36,142.62,8163.0
2019-05-21 10:55:00,142.66,142.76,142.48,142.61,6577.0,142.66,142.76,142.48,142.61,6577.0
2019-05-21 11:00:00,142.72,142.8,142.12,142.12,9600.0,142.72,142.8,142.12,142.12,9600.0
2019-05-21 11:05:00,142.26,142.39,142.14,142.27,4445.0,142.26,142.39,142.14,142.27,4445.0
2019-05-21 11:10:00,142.34,142.6,142.34,142.52,4128.0,142.34,142.6,142.34,142.52,4128.0
2019-05-21 11:15:00,142.59,142.71,142.53,142.71,2900.0,142.59,142.71,142.53,142.71,2900.0
2019-05-21 11:20:00,142.58,143.0,142.5,142.96,3042.0,142.58,143.0,142.5,142.96,3042.0
2019-05-21 11:25:00,143.06,143.13,142.64,142.72,19069.0,143.06,143.13,142.64,142.72,19069.0
2019-05-21 11:30:00,142.72,142.8,142.38,142.4,9380.0,142.72,142.8,142.38,142.4,9380.0
2019-05-21 11:35:00,142.3,142.8,142.2,142.8,3641.0,142.3,142.8,142.2,142.8,3641.0
2019-05-21 11:40:00,142.72,142.79,142.52,142.73,3779.0,142.72,142.79,142.52,142.73,3779.0
2019-05-21 11:45:00,142.8,142.84,142.58,142.59,5650.0,142.8,142.84,142.58,142.59,5650.0
2019-05-21 11:50:00,142.59,142.62,142.34,142.62,4057.0,142.59,142.62,142.34,142.62,4057.0
2019-05-21 11:55:00,142.67,142.71,142.4,142.46,4334.0,142.67,142.71,142.4,142.46,4334.0
2019-05-21 12:00:00,142.47,142.69,142.47,142.55,2700.0,142.47,142.69,142.47,142.55,2700.0
2019-05-21 12:05:00,142.6,142.67,142.45,142.47,9440.0,142.6,142.67,142.45,142.47,9440.0
2019-05-21 12:10:00,142.47,142.75,142.47,142.68,4777.0,142.47,142.75,142.47,142.68,4777.0
2019-05-21 12:15:00,142.68,142.77,142.47,142.62,14719.0,142.68,142.77,142.47,142.62,14719.0
2019-05-21 12:20:00,142.78,142.79,142.71,142.79,2100.0,142.78,142.79,142.71,142.79,2100.0
2019-05-21 12:25:00,142.72,142.73,142.67,142.71,1180.0,142.72,142.73,142.67,142.71,1180.0
2019-05-21 12:30:00,142.72,142.72,142.61,142.63,5760.0,142.72,142.72,142.61,142.63,5760.0
2019-05-21 12:35:00,142.67,142.67,142.57,142.61,1525.0,142.67,142.67,142.57,142.61,1525.0
2019-05-21 12:40:00,142.69,142.69,142.55,142.61,2510.0,142.69,142.69,142.55,142.61,2510.0
2019-05-21 12:45:00,142.71,142.71,142.49,142.57,4057.0,142.71,142.71,142.49,142.57,4057.0
2019-05-21 12:50:00,142.61,142.74,142.6,142.74,1990.0,142.61,142.74,142.6,142.74,1990.0
2019-05-21 12:55:00,142.8,142.8,142.71,142.75,3779.0,142.8,142.8,142.71,142.75,3779.0
2019-05-21 13:00:00,142.73,142.76,142.67,142.69,1869.0,142.73,142.76,142.67,142.69,1869.0
2019-05-21 13:05:00,142.72,142.85,142.7,142.72,2275.0,142.72,142.85,142.7,142.72,2275.0
2019-05-21 13:10:00,142.75,142.83,142.64,142.7,6401.0,142.75,142.83,142.64,142.7,6401.0
2019-05-21 13:15:00,142.68,142.78,142.57,142.78,1973.0,142.68,142.78,142.57,142.78,1973.0
2019-05-21 13:20:00,142.76,142.82,142.66,142.66,4362.0,142.76,142.82,142.66,142.66,4362.0
2019-05-21 13:25:00,142.69,142.88,142.64,142.73,3457.0,142.69,142.88,142.64,142.73,3457.0
2019-05-21 13:30:00,142.8,142.97,142.75,142.92,4961.0,142.8,142.97,142.75,142.92,4961.0
2019-05-21 13:35:00,142.96,143.05,142.91,143.04,2941.0,142.96,143.05,142.91,143.04,2941.0
2019-05-21 13:40:00,142.99,143.07,142.91,143.06,1814.0,142.99,143.07,142.91,143.06,1814.0
2019-05-21 13:45:00,143.1,143.14,143.02,143.09,1781.0,143.1,143.14,143.02,143.09,1781.0
2019-05-21 13:50:00,143.15,143.23,143.13,143.19,2283.0,143.15,143.23,143.13,143.19,2283.0
2019-05-21 13:55:00,143.19,143.24,142.97,143.01,8995.0,143.19,143.24,142.97,143.01,8995.0
2019-05-21 14:00:00,143.06,143.16,142.98,143.16,4060.0,143.06,143.16,142.98,143.16,4060.0
2019-05-21 14:05:00,143.19,143.29,143.09,143.09,3391.0,143.19,143.29,143.09,143.09,3391.0
2019-05-21 14:10:00,143.21,143.23,143.15,143.21,1675.0,143.21,143.23,143.15,143.21,1675.0
2019-05-21 14:15:00,143.2,143.21,143.09,143.09,13693.0,143.2,143.21,143.09,143.09,13693.0
2019-05-21 14:20:00,143.14,143.33,143.14,143.23,3189.0,143.14,143.33,143.14,143.23,3189.0
2019-05-21 14:25:00,143.27,143.33,143.15,143.15,7133.0,143.27,143.33,143.15,143.15,7133.0
2019-05-21 14:30:00,143.17,143.17,142.98,142.98,3820.0,143.17,143.17,142.98,142.98,3820.0
2019-05-21 14:35:00,143.0,143.0,142.89,142.94,1616.0,143.0,143.0,142.89,142.94,1616.0
2019-05-21 14:40:00,142.98,143.1,142.95,143.07,5812.0,142.98,143.1,142.95,143.07,5812.0
2019-05-21 14:45:00,143.17,143.32,143.08,143.23,7454.0,143.17,143.32,143.08,143.23,7454.0
2019-05-21 14:50:00,143.26,143.42,142.99,142.99,11084.0,143.26,143.42,142.99,142.99,11084.0
2019-05-21 14:55:00,143.05,143.09,143.02,143.09,2817.0,143.05,143.09,143.02,143.09,2817.0
2019-05-21 15:00:00,143.03,143.07,142.97,143.05,7287.0,143.03,143.07,142.97,143.05,7287.0
2019-05-21 15:05:00,143.13,143.21,143.0,143.09,7100.0,143.13,143.21,143.0,143.09,7100.0
2019-05-21 15:10:00,143.05,143.18,142.99,143.1,3225.0,143.05,143.18,142.99,143.1,3225.0
2019-05-21 15:15:00,143.1,143.1,142.94,143.0,3589.0,143.1,143.1,142.94,143.0,3589.0
2019-05-21 15:20:00,143.01,143.03,142.91,142.97,6220.0,143.01,143.03,142.91,142.97,6220.0
2019-05-21 15:25:00,143.03,143.06,142.87,143.04,7849.0,143.03,143.06,142.87,143.04,7849.0
2019-05-21 15:30:00,143.05,143.16,142.89,143.02,7814.0,143.05,143.16,142.89,143.02,7814.0
2019-05-21 15:35:00,142.99,143.18,142.99,143.17,4205.0,142.99,143.18,142.99,143.17,4205.0
2019-05-21 15:40:00,143.12,143.19,142.99,143.09,6706.0,143.12,143.19,142.99,143.09,6706.0
2019-05-21 15:45:00,143.13,143.15,143.04,143.08,8580.0,143.13,143.15,143.04,143.08,8580.0
2019-05-21 15:50:00,143.09,143.12,142.99,143.02,14837.0,143.09,143.12,142.99,143.02,14837.0
2019-05-21 15:55:00,142.98,143.18,142.97,143.14,25964.0,142.98,143.18,142.97,143.14,25964.0
2019-05-22 09:30:00,141.78,142.72,141.21,142.67,20405.0,141.78,142.72,141.21,142.67,20405.0
2019-05-22 09:35:00,142.05,144.15,142.04,143.69,25540.0,142.05,144.15,142.04,143.69,25540.0
2019-05-22 09:40:00,144.02,144.31,143.65,144.1,7900.0,144.02,144.31,143.65,144.1,7900.0
2019-05-22 09:45:00,144.03,144.65,143.91,144.52,5750.0,144.03,144.65,143.91,144.52,5750.0
2019-05-22 09:50:00,144.72,145.04,144.38,144.93,13261.0,144.72,145.04,144.38,144.93,13261.0
2019-05-22 09:55:00,144.93,145.08,144.38,144.72,7520.0,144.93,145.08,144.38,144.72,7520.0
2019-05-22 10:00:00,144.89,145.0,144.37,144.42,4920.0,144.89,145.0,144.37,144.42,4920.0
2019-05-22 10:05:00,144.51,144.59,143.96,144.26,10702.0,144.51,144.59,143.96,144.26,10702.0
2019-05-22 10:10:00,144.32,144.58,144.14,144.32,4950.0,144.32,144.58,144.14,144.32,4950.0
2019-05-22 10:15:00,144.33,144.46,144.05,144.31,11130.0,144.33,144.46,144.05,144.31,11130.0
2019-05-22 10:20:00,144.31,144.75,144.27,144.66,10850.0,144.31,144.75,144.27,144.66,10850.0
2019-05-22 10:25:00,144.67,144.9,144.17,144.17,15107.0,144.67,144.9,144.17,144.17,15107.0
2019-05-22 10:30:00,144.27,144.35,144.1,144.11,4550.0,144.27,144.35,144.1,144.11,4550.0
2019-05-22 10:35:00,144.08,144.12,143.87,143.89,6582.0,144.08,144.12,143.87,143.89,6582.0
2019-05-22 10:40:00,143.99,144.13,143.99,144.13,4136.0,143.99,144.13,143.99,144.13,4136.0
2019-05-22 10:45:00,144.16,144.29,144.03,144.25,5998.0,144.16,144.29,144.03,144.25,5998.0
2019-05-22 10:50:00,144.29,144.44,143.9,143.9,4467.0,144.29,144.44,143.9,143.9,4467.0
2019-05-22 10:55:00,143.92,143.92,143.75,143.87,4887.0,143.92,143.92,143.75,143.87,4887.0
2019-05-22 11:00:00,143.88,143.88,143.31,143.48,12655.0,143.88,143.88,143.31,143.48,12655.0
2019-05-22 11:05:00,143.54,143.59,143.26,143.4,12704.0,143.54,143.59,143.26,143.4,12704.0
2019-05-22 11:10:00,143.41,143.69,143.31,143.69,3720.0,143.41,143.69,143.31,143.69,3720.0
2019-05-22 11:15:00,143.69,143.89,143.61,143.69,8579.0,143.69,143.89,143.61,143.69,8579.0
2019-05-22 11:20:00,143.71,143.8,143.57,143.58,5979.0,143.71,143.8,143.57,143.58,5979.0
2019-05-22 11:25:00,143.58,143.84,143.58,143.74,4306.0,143.58,143.84,143.58,143.74,4306.0
2019-05-22 11:30:00,143.79,143.85,143.65,143.7,7264.0,143.79,143.85,143.65,143.7,7264.0
2019-05-22 11:35:00,143.65,143.66,143.48,143.52,3928.0,143.65,143.66,143.48,143.52,3928.0
2019-05-22 11:40:00,143.53,143.89,143.52,143.72,5235.0,143.53,143.89,143.52,143.72,5235.0
2019-05-22 11:45:00,143.81,143.84,143.63,143.74,3280.0,143.81,143.84,143.63,143.74,3280.0
2019-05-22 11:50:00,143.72,143.81,143.51,143.64,4662.0,143.72,143.81,143.51,143.64,4662.0
2019-05-22 11:55:00,143.64,143.83,143.58,143.83,4669.0,143.64,143.83,143.58,143.83,4669.0
2019-05-22 12:00:00,143.76,143.79,143.59,143.7,5563.0,143.76,143.79,143.59,143.7,5563.0
2019-05-22 12:05:00,143.67,143.76,143.62,143.67,6630.0,143.67,143.76,143.62,143.67,6630.0
2019-05-22 12:10:00,143.68,143.77,143.59,143.68,3100.0,143.68,143.77,143.59,143.68,3100.0
2019-05-22 12:15:00,143.69,143.8,143.63,143.72,4455.0,143.69,143.8,143.63,143.72,4455.0
2019-05-22 12:20:00,143.82,143.88,143.71,143.8,2600.0,143.82,143.88,143.71,143.8,2600.0
2019-05-22 12:25:00,143.7,143.81,143.7,143.81,900.0,143.7,143.81,143.7,143.81,900.0
2019-05-22 12:30:00,143.75,143.76,143.58,143.64,4501.0,143.75,143.76,143.58,143.64,4501.0
2019-05-22 12:35:00,143.69,143.71,143.67,143.69,1700.0,143.69,143.71,143.67,143.69,1700.0
2019-05-22 12:40:00,143.68,143.77,143.62,143.63,2117.0,143.68,143.77,143.62,143.63,2117.0
2019-05-22 12:45:00,143.68,143.68,143.58,143.65,3899.0,143.68,143.68,143.58,143.65,3899.0
2019-05-22 12:50:00,143.69,144.04,143.69,143.96,18809.0,143.69,144.04,143.69,143.96,18809.0
2019-05-22 12:55:00,143.95,144.07,143.83,143.85,5400.0,143.95,144.07,143.83,143.85,5400.0
2019-05-22 13:00:00,143.85,143.91,143.71,143.72,5621.0,143.85,143.91,143.71,143.72,5621.0
2019-05-22 13:05:00,143.72,143.86,143.66,143.73,3923.0,143.72,143.86,143.66,143.73,3923.0
2019-05-22 13:10:00,143.65,143.79,143.65,143.7,400.0,143.65,143.79,143.65,143.7,400.0
2019-05-22 13:15:00,143.8,144.07,143.8,144.0,3908.0,143.8,144.07,143.8,144.0,3908.0
2019-05-22 13:20:00,144.02,144.19,144.0,144.04,6925.0,144.02,144.19,144.0,144.04,6925.0
2019-05-22 13:25:00,144.0,144.0,143.85,143.89,2608.0,144.0,144.0,143.85,143.89,2608.0
2019-05-22 13:30:00,143.84,143.9,143.74,143.85,3615.0,143.84,143.9,143.74,143.85,3615.0
2019-05-22 13:35:00,143.89,143.99,143.87,143.97,2415.0,143.89,143.99,143.87,143.97,2415.0
2019-05-22 13:40:00,144.03,144.15,144.03,144.13,2134.0,144.03,144.15,144.03,144.13,2134.0
2019-05-22 13:45:00,144.18,144.45,144.18,144.45,4349.0,144.18,144.45,144.18,144.45,4349.0
2019-05-22 13:50:00,144.48,144.74,144.45,144.74,2072.0,144.48,144.74,144.45,144.74,2072.0
2019-05-22 13:55:00,144.61,144.72,144.43,144.5,8396.0,144.61,144.72,144.43,144.5,8396.0
2019-05-22 14:00:00,144.5,144.5,144.21,144.32,2385.0,144.5,144.5,144.21,144.32,2385.0
2019-05-22 14:05:00,144.3,144.55,144.26,144.55,2301.0,144.3,144.55,144.26,144.55,2301.0
2019-05-22 14:10:00,144.42,144.56,144.39,144.39,3849.0,144.42,144.56,144.39,144.39,3849.0
2019-05-22 14:15:00,144.32,144.47,144.31,144.38,1724.0,144.32,144.47,144.31,144.38,1724.0
2019-05-22 14:20:00,144.4,144.42,144.19,144.31,4690.0,144.4,144.42,144.19,144.31,4690.0
2019-05-22 14:25:00,144.37,144.4,144.32,144.37,1073.0,144.37,144.4,144.32,144.37,1073.0
2019-05-22 14:30:00,144.42,144.83,144.41,144.6,11756.0,144.42,144.83,144.41,144.6,11756.0
2019-05-22 14:35:00,144.81,144.95,144.81,144.89,600.0,144.81,144.95,144.81,144.89,600.0
2019-05-22 14:40:00,144.94,144.94,144.81,144.84,3907.0,144.94,144.94,144.81,144.84,3907.0
2019-05-22 14:45:00,144.92,144.92,144.75,144.78,2400.0,144.92,144.92,144.75,144.78,2400.0
2019-05-22 14:50:00,144.73,144.8,144.43,144.43,2460.0,144.73,144.8,144.43,144.43,2460.0
2019-05-22 14:55:00,144.44,144.51,144.27,144.49,5285.0,144.44,144.51,144.27,144.49,5285.0
2019-05-22 15:00:00,144.46,144.6,144.42,144.49,2200.0,144.46,144.6,144.42,144.49,2200.0
2019-05-22 15:05:00,144.53,144.67,144.39,144.52,14966.0,144.53,144.67,144.39,144.52,14966.0
2019-05-22 15:10:00,144.52,144.71,144.52,144.71,2670.0,144.52,144.71,144.52,144.71,2670.0
2019-05-22 15:15:00,144.67,144.84,144.62,144.76,4185.0,144.67,144.84,144.62,144.76,4185.0
2019-05-22 15:20:00,144.84,144.84,144.64,144.74,5247.0,144.84,144.84,144.64,144.74,5247.0
2019-05-22 15:25:00,144.74,144.93,144.74,144.9,8580.0,144.74,144.93,144.74,144.9,8580.0
2019-05-22 15:30:00,144.89,144.9,144.66,144.77,8058.0,144.89,144.9,144.66,144.77,8058.0
2019-05-22 15:35:00,144.78,144.78,144.6,144.68,4761.0,144.78,144.78,144.6,144.68,4761.0
2019-05-22 15:40:00,144.68,144.79,144.64,144.77,6275.0,144.68,144.79,144.64,144.77,6275.0
2019-05-22 15:45:00,144.76,144.78,144.61,144.71,6408.0,144.76,144.78,144.61,144.71,6408.0
2019-05-22 15:50:00,144.64,144.76,144.6,144.72,16457.0,144.64,144.76,144.6,144.72,16457.0
2019-05-22 15:55:00,144.69,144.71,144.4,144.43,24637.0,144.69,144.71,144.4,144.43,24637.0
2019-05-23 09:30:00,142.64,143.19,142.64,143.17,1000.0,142.64,143.19,142.64,143.17,1000.0
2019-05-23 09:35:00,142.94,143.05,140.75,140.75,68980.0,142.94,143.05,140.75,140.75,68980.0
2019-05-23 09:40:00,140.77,141.09,140.32,140.78,20021.0,140.77,141.09,140.32,140.78,20021.0
2019-05-23 09:45:00,140.78,141.55,140.25,141.25,19156.0,140.78,141.55,140.25,141.25,19156.0
2019-05-23 09:50:00,141.2,141.33,140.75,141.16,28761.0,141.2,141.33,140.75,141.16,28761.0
2019-05-23 09:55:00,141.12,141.94,141.01,141.52,10009.0,141.12,141.94,141.01,141.52,10009.0
2019-05-23 10:00:00,141.61,142.09,141.61,141.7,14457.0,141.61,142.09,141.61,141.7,14457.0
2019-05-23 10:05:00,141.72,141.73,140.95,140.96,11718.0,141.72,141.73,140.95,140.96,11718.0
2019-05-23 10:10:00,141.09,141.39,140.74,141.21,10066.0,141.09,141.39,140.74,141.21,10066.0
2019-05-23 10:15:00,141.22,141.49,141.1,141.22,9639.0,141.22,141.49,141.1,141.22,9639.0
2019-05-23 10:20:00,141.25,141.38,140.84,141.24,8201.0,141.25,141.38,140.84,141.24,8201.0
2019-05-23 10:25:00,141.35,141.62,141.23,141.55,11603.0,141.35,141.62,141.23,141.55,11603.0
2019-05-23 10:30:00,141.55,141.85,141.33,141.8,8946.0,141.55,141.85,141.33,141.8,8946.0
2019-05-23 10:35:00,141.72,141.8,141.02,141.11,12178.0,141.72,141.8,141.02,141.11,12178.0
2019-05-23 10:40:00,141.14,141.14,140.38,140.42,24192.0,141.14,141.14,140.38,140.42,24192.0
2019-05-23 10:45:00,140.3,140.69,140.3,140.6,11822.0,140.3,140.69,140.3,140.6,11822.0
2019-05-23 10:50:00,140.65,140.68,140.41,140.41,20033.0,140.65,140.68,140.41,140.41,20033.0
2019-05-23 10:55:00,140.5,140.5,139.62,139.7,22095.0,140.5,140.5,139.62,139.7,22095.0
2019-05-23 11:00:00,139.69,139.77,139.23,139.23,11914.0,139.69,139.77,139.23,139.23,11914.0
2019-05-23 11:05:00,139.24,139.35,139.06,139.16,21731.0,139.24,139.35,139.06,139.16,21731.0
2019-05-23 11:10:00,139.18,139.31,138.88,139.25,16730.0,139.18,139.31,138.88,139.25,16730.0
2019-05-23 11:15:00,139.21,140.06,139.2,140.06,7379.0,139.21,140.06,139.2,140.06,7379.0
2019-05-23 11:20:00,140.06,140.35,140.06,140.31,5957.0,140.06,140.35,140.06,140.31,5957.0
2019-05-23 11:25:00,140.5,140.84,140.5,140.53,9974.0,140.5,140.84,140.5,140.53,9974.0
2019-05-23 11:30:00,140.46,140.82,140.46,140.65,13600.0,140.46,140.82,140.46,140.65,13600.0
2019-05-23 11:35:00,140.61,140.89,140.45,140.86,11739.0,140.61,140.89,140.45,140.86,11739.0
2019-05-23 11:40:00,140.67,140.67,140.46,140.59,13261.0,140.67,140.67,140.46,140.59,13261.0
2019-05-23 11:45:00,140.51,140.57,140.04,140.14,16367.0,140.51,140.57,140.04,140.14,16367.0
2019-05-23 11:50:00,140.14,140.31,140.08,140.24,4945.0,140.14,140.31,140.08,140.24,4945.0
2019-05-23 11:55:00,140.24,140.28,140.08,140.15,16100.0,140.24,140.28,140.08,140.15,16100.0
2019-05-23 12:00:00,140.2,140.31,140.13,140.19,4700.0,140.2,140.31,140.13,140.19,4700.0
2019-05-23 12:05:00,140.22,140.32,139.83,139.83,10525.0,140.22,140.32,139.83,139.83,10525.0
2019-05-23 12:10:00,139.86,139.86,139.53,139.62,4532.0,139.86,139.86,139.53,139.62,4532.0
2019-05-23 12:15:00,139.66,139.69,139.3,139.38,6237.0,139.66,139.69,139.3,139.38,6237.0
2019-05-23 12:20:00,139.35,139.4,139.05,139.06,3142.0,139.35,139.4,139.05,139.06,3142.0
2019-05-23 12:25:00,139.12,139.78,139.11,139.77,6331.0,139.12,139.78,139.11,139.77,6331.0
2019-05-23 12:30:00,139.79,139.87,139.66,139.75,9728.0,139.79,139.87,139.66,139.75,9728.0
2019-05-23 12:35:00,139.75,139.98,139.67,139.93,4909.0,139.75,139.98,139.67,139.93,4909.0
2019-05-23 12:40:00,140.04,140.14,139.64,139.8,7368.0,140.04,140.14,139.64,139.8,7368.0
2019-05-23 12:45:00,139.81,139.94,139.64,139.94,5391.0,139.81,139.94,139.64,139.94,5391.0
2019-05-23 12:50:00,139.96,139.96,139.51,139.56,3990.0,139.96,139.96,139.51,139.56,3990.0
2019-05-23 12:55:00,139.61,139.76,139.59,139.61,5036.0,139.61,139.76,139.59,139.61,5036.0
2019-05-23 13:00:00,139.6,139.7,139.39,139.49,4101.0,139.6,139.7,139.39,139.49,4101.0
2019-05-23 13:05:00,139.56,139.85,139.56,139.85,5954.0,139.56,139.85,139.56,139.85,5954.0
2019-05-23 13:10:00,139.99,139.99,139.78,139.83,6822.0,139.99,139.99,139.78,139.83,6822.0
2019-05-23 13:15:00,139.78,140.08,139.74,139.87,6292.0,139.78,140.08,139.74,139.87,6292.0
2019-05-23 13:20:00,139.87,140.27,139.82,140.26,2700.0,139.87,140.27,139.82,140.26,2700.0
2019-05-23 13:25:00,140.13,140.56,140.09,140.35,4181.0,140.13,140.56,140.09,140.35,4181.0
2019-05-23 13:30:00,140.35,140.57,140.29,140.56,3535.0,140.35,140.57,140.29,140.56,3535.0
2019-05-23 13:35:00,140.53,140.53,140.25,140.42,5425.0,140.53,140.53,140.25,140.42,5425.0
2019-05-23 13:40:00,140.47,140.57,140.46,140.48,1633.0,140.47,140.57,140.46,140.48,1633.0
2019-05-23 13:45:00,140.54,140.54,140.22,140.22,4393.0,140.54,140.54,140.22,140.22,4393.0
2019-05-23 13:50:00,140.19,140.29,140.1,140.1,5517.0,140.19,140.29,140.1,140.1,5517.0
2019-05-23 13:55:00,140.18,140.35,140.12,140.34,5351.0,140.18,140.35,140.12,140.34,5351.0
2019-05-23 14:00:00,140.36,140.49,140.24,140.27,4534.0,140.36,140.49,140.24,140.27,4534.0
2019-05-23 14:05:00,140.34,140.35,140.05,140.05,2346.0,140.34,140.35,140.05,140.05,2346.0
2019-05-23 14:10:00,140.03,140.09,139.92,140.05,5470.0,140.03,140.09,139.92,140.05,5470.0
2019-05-23 14:15:00,140.16,140.31,139.99,140.15,14834.0,140.16,140.31,139.99,140.15,14834.0
2019-05-23 14:20:00,140.17,140.44,140.09,140.34,9896.0,140.17,140.44,140.09,140.34,9896.0
2019-05-23 14:25:00,140.26,140.39,140.0,140.01,11549.0,140.26,140.39,140.0,140.01,11549.0
2019-05-23 14:30:00,140.04,140.28,140.04,140.21,3372.0,140.04,140.28,140.04,140.21,3372.0
2019-05-23 14:35:00,140.22,140.27,139.83,139.91,4902.0,140.22,140.27,139.83,139.91,4902.0
2019-05-23 14:40:00,139.96,139.96,139.66,139.68,8996.0,139.96,139.96,139.66,139.68,8996.0
2019-05-23 14:45:00,139.73,140.1,139.71,140.02,3670.0,139.73,140.1,139.71,140.02,3670.0
2019-05-23 14:50:00,140.02,140.1,139.95,140.1,2976.0,140.02,140.1,139.95,140.1,2976.0
2019-05-23 14:55:00,140.1,140.3,140.03,140.29,4369.0,140.1,140.3,140.03,140.29,4369.0
2019-05-23 15:00:00,140.21,140.3,140.11,140.3,6593.0,140.21,140.3,140.11,140.3,6593.0
2019-05-23 15:05:00,140.34,140.39,140.2,140.27,5104.0,140.34,140.39,140.2,140.27,5104.0
2019-05-23 15:10:00,140.3,140.36,140.21,140.31,4660.0,140.3,140.36,140.21,140.31,4660.0
2019-05-23 15:15:00,140.29,140.75,140.23,140.75,4500.0,140.29,140.75,140.23,140.75,4500.0
2019-05-23 15:20:00,140.72,141.02,140.65,140.94,10514.0,140.72,141.02,140.65,140.94,10514.0
2019-05-23 15:25:00,140.93,141.42,140.92,141.12,8249.0,140.93,141.42,140.92,141.12,8249.0
2019-05-23 15:30:00,141.21,141.39,141.18,141.21,11061.0,141.21,141.39,141.18,141.21,11061.0
2019-05-23 15:35:00,141.24,141.24,140.93,140.96,11247.0,141.24,141.24,140.93,140.96,11247.0
2019-05-23 15:40:00,140.9,140.9,140.55,140.56,7520.0,140.9,140.9,140.55,140.56,7520.0
2019-05-23 15:45:00,140.57,140.74,140.42,140.7,11134.0,140.57,140.74,140.42,140.7,11134.0
2019-05-23 15:50:00,140.63,140.91,140.56,140.91,14663.0,140.63,140.91,140.56,140.91,14663.0
2019-05-23 15:55:00,140.92,141.0,140.69,140.94,32303.0,140.92,141.0,140.69,140.94,32303.0
2019-05-24 09:30:00,138.5,141.74,138.42,141.18,108339.0,138.5,141.74,138.42,141.18,108339.0
2019-05-24 09:35:00,140.77,141.32,140.31,141.09,19601.0,140.77,141.32,140.31,141.09,19601.0
2019-05-24 09:40:00,141.11,141.16,140.65,140.65,20690.0,141.11,141.16,140.65,140.65,20690.0
2019-05-24 09:45:00,140.91,141.0,139.96,139.96,13408.0,140.91,141.0,139.96,139.96,13408.0
2019-05-24 09:50:00,139.92,140.6,139.53,140.58,24282.0,139.92,140.6,139.53,140.58,24282.0
2019-05-24 09:55:00,140.65,141.55,140.49,140.97,19524.0,140.65,141.55,140.49,140.97,19524.0
2019-05-24 10:00:00,140.99,141.77,140.91,141.46,12092.0,140.99,141.77,140.91,141.46,12092.0
2019-05-24 10:05:00,141.5,141.92,141.36,141.9,7558.0,141.5,141.92,141.36,141.9,7558.0
2019-05-24 10:10:00,141.82,142.02,141.59,141.59,9231.0,141.82,142.02,141.59,141.59,9231.0
2019-05-24 10:15:00,141.65,141.96,141.61,141.88,12104.0,141.65,141.96,141.61,141.88,12104.0
2019-05-24 10:20:00,141.98,141.98,141.51,141.82,14936.0,141.98,141.98,141.51,141.82,14936.0
2019-05-24 10:25:00,141.82,141.82,140.33,140.38,23900.0,141.82,141.82,140.33,140.38,23900.0
2019-05-24 10:30:00,140.31,140.45,140.01,140.28,17175.0,140.31,140.45,140.01,140.28,17175.0
2019-05-24 10:35:00,140.22,140.34,139.81,140.21,32410.0,140.22,140.34,139.81,140.21,32410.0
2019-05-24 10:40:00,140.21,140.26,139.79,139.89,22620.0,140.21,140.26,139.79,139.89,22620.0
2019-05-24 10:45:00,140.0,140.07,139.69,139.7,8015.0,140.0,140.07,139.69,139.7,8015.0
2019-05-24 10:50:00,139.65,139.92,139.29,139.29,18773.0,139.65,139.92,139.29,139.29,18773.0
2019-05-24 10:55:00,139.28,139.36,138.8,139.13,48699.0,139.28,139.36,138.8,139.13,48699.0
2019-05-24 11:00:00,139.14,139.44,139.04,139.04,17388.0,139.14,139.44,139.04,139.04,17388.0
2019-05-24 11:05:00,139.09,139.35,139.09,139.15,3855.0,139.09,139.35,139.09,139.15,3855.0
2019-05-24 11:10:00,139.11,139.18,138.87,139.14,4800.0,139.11,139.18,138.87,139.14,4800.0
2019-05-24 11:15:00,139.06,139.27,139.06,139.13,3828.0,139.06,139.27,139.06,139.13,3828.0
2019-05-24 11:20:00,139.29,139.51,139.21,139.42,5149.0,139.29,139.51,139.21,139.42,5149.0
2019-05-24 11:25:00,139.31,139.63,139.29,139.63,4055.0,139.31,139.63,139.29,139.63,4055.0
2019-05-24 11:30:00,139.73,140.09,139.61,140.0,12184.0,139.73,140.09,139.61,140.0,12184.0
2019-05-24 11:35:00,140.04,140.16,139.95,139.95,16824.0,140.04,140.16,139.95,139.95,16824.0
2019-05-24 11:40:00,140.04,140.13,139.88,140.0,6549.0,140.04,140.13,139.88,140.0,6549.0
2019-05-24 11:45:00,140.0,140.24,139.94,140.24,4260.0,140.0,140.24,139.94,140.24,4260.0
2019-05-24 11:50:00,140.29,140.32,139.95,140.1,12211.0,140.29,140.32,139.95,140.1,12211.0
2019-05-24 11:55:00,140.17,140.21,139.86,139.91,5514.0,140.17,140.21,139.86,139.91,5514.0
2019-05-24 12:00:00,139.9,140.15,139.86,140.0,15184.0,139.9,140.15,139.86,140.0,15184.0
2019-05-24 12:05:00,140.01,140.1,139.98,140.03,5078.0,140.01,140.1,139.98,140.03,5078.0
2019-05-24 12:10:00,139.97,140.05,139.94,139.95,1762.0,139.97,140.05,139.94,139.95,1762.0
2019-05-24 12:15:00,140.02,140.02,139.88,139.93,4208.0,140.02,140.02,139.88,139.93,4208.0
2019-05-24 12:20:00,139.96,140.11,139.96,140.02,4545.0,139.96,140.11,139.96,140.02,4545.0
2019-05-24 12:25:00,140.01,140.16,140.0,140.09,6020.0,140.01,140.16,140.0,140.09,6020.0
2019-05-24 12:30:00,140.18,140.47,140.04,140.36,7673.0,140.18,140.47,140.04,140.36,7673.0
2019-05-24 12:35:00,140.36,140.49,140.34,140.49,3068.0,140.36,140.49,140.34,140.49,3068.0
2019-05-24 12:40:00,140.4,140.45,140.27,140.4,5773.0,140.4,140.45,140.27,140.4,5773.0
2019-05-24 12:45:00,140.41,140.45,140.07,140.08,6705.0,140.41,140.45,140.07,140.08,6705.0
2019-05-24 12:50:00,140.15,140.26,140.01,140.14,6848.0,140.15,140.26,140.01,140.14,6848.0
2019-05-24 12:55:00,140.1,140.23,140.02,140.23,5866.0,140.1,140.23,140.02,140.23,5866.0
2019-05-24 13:00:00,140.26,140.28,140.0,140.07,4777.0,140.26,140.28,140.0,140.07,4777.0
2019-05-24 13:05:00,140.08,140.18,140.07,140.15,3000.0,140.08,140.18,140.07,140.15,3000.0
2019-05-24 13:10:00,140.14,140.17,140.0,140.12,4884.0,140.14,140.17,140.0,140.12,4884.0
2019-05-24 13:15:00,140.08,140.15,140.01,140.02,27895.0,140.08,140.15,140.01,140.02,27895.0
2019-05-24 13:20:00,140.01,140.24,139.99,140.05,10013.0,140.01,140.24,139.99,140.05,10013.0
2019-05-24 13:25:00,140.18,140.2,140.05,140.14,5630.0,140.18,140.2,140.05,140.14,5630.0
2019-05-24 13:30:00,140.16,140.16,139.81,139.91,6213.0,140.16,140.16,139.81,139.91,6213.0
2019-05-24 13:35:00,139.97,140.0,139.84,139.92,1300.0,139.97,140.0,139.84,139.92,1300.0
2019-05-24 13:40:00,139.95,140.1,139.95,140.03,4584.0,139.95,140.1,139.95,140.03,4584.0
2019-05-24 13:45:00,140.11,140.13,140.0,140.07,1700.0,140.11,140.13,140.0,140.07,1700.0
2019-05-24 13:50:00,140.12,140.34,140.11,140.13,11375.0,140.12,140.34,140.11,140.13,11375.0
2019-05-24 13:55:00,140.17,140.2,139.96,140.1,12281.0,140.17,140.2,139.96,140.1,12281.0
2019-05-24 14:00:00,140.13,140.13,139.88,139.96,6357.0,140.13,140.13,139.88,139.96,6357.0
2019-05-24 14:05:00,139.94,139.98,139.77,139.93,9894.0,139.94,139.98,139.77,139.93,9894.0
2019-05-24 14:10:00,139.94,140.05,139.84,139.84,18646.0,139.94,140.05,139.84,139.84,18646.0
2019-05-24 14:15:00,139.85,139.95,139.78,139.93,12501.0,139.85,139.95,139.78,139.93,12501.0
2019-05-24 14:20:00,139.96,140.13,139.92,140.06,13545.0,139.96,140.13,139.92,140.06,13545.0
2019-05-24 14:25:00,140.05,140.07,139.8,139.8,13012.0,140.05,140.07,139.8,139.8,13012.0
2019-05-24 14:30:00,139.81,139.93,139.76,139.93,8229.0,139.81,139.93,139.76,139.93,8229.0
2019-05-24 14:35:00,139.91,140.08,139.9,139.99,4824.0,139.91,140.08,139.9,139.99,4824.0
2019-05-24 14:40:00,140.0,140.07,139.97,140.02,7905.0,140.0,140.07,139.97,140.02,7905.0
2019-05-24 14:45:00,140.05,140.08,139.86,139.86,5925.0,140.05,140.08,139.86,139.86,5925.0
2019-05-24 14:50:00,139.83,140.31,139.82,140.28,55410.0,139.83,140.31,139.82,140.28,55410.0
2019-05-24 14:55:00,140.28,140.33,140.1,140.24,11217.0,140.28,140.33,140.1,140.24,11217.0
2019-05-24 15:00:00,140.25,140.28,139.92,139.94,11515.0,140.25,140.28,139.92,139.94,11515.0
2019-05-24 15:05:00,139.94,140.0,139.76,139.83,6680.0,139.94,140.0,139.76,139.83,6680.0
2019-05-24 15:10:00,139.85,139.91,139.72,139.75,5155.0,139.85,139.91,139.72,139.75,5155.0
2019-05-24 15:15:00,139.75,139.81,139.71,139.77,3501.0,139.75,139.81,139.71,139.77,3501.0
2019-05-24 15:20:00,139.77,139.8,139.59,139.8,8551.0,139.77,139.8,139.59,139.8,8551.0
2019-05-24 15:25:00,139.78,139.86,139.78,139.86,5006.0,139.78,139.86,139.78,139.86,5006.0
2019-05-24 15:30:00,139.85,139.95,139.8,139.81,8329.0,139.85,139.95,139.8,139.81,8329.0
2019-05-24 15:35:00,139.83,139.94,139.82,139.86,8084.0,139.83,139.94,139.82,139.86,8084.0
2019-05-24 15:40:00,139.85,139.86,139.62,139.72,10775.0,139.85,139.86,139.62,139.72,10775.0
2019-05-24 15:45:00,139.72,139.85,139.69,139.8,12606.0,139.72,139.85,139.69,139.8,12606.0
2019-05-24 15:50:00,139.83,139.84,139.37,139.54,23892.0,139.83,139.84,139.37,139.54,23892.0
2019-05-24 15:55:00,139.54,139.69,139.33,139.39,44343.0,139.54,139.69,139.33,139.39,44343.0
2019-05-28 09:30:00,140.0,141.53,140.0,141.11,22063.0,140.0,141.53,140.0,141.11,22063.0
2019-05-28 09:35:00,141.11,141.66,140.98,141.5,24520.0,141.11,141.66,140.98,141.5,24520.0
2019-05-28 09:40:00,141.5,141.96,141.37,141.53,42217.0,141.5,141.96,141.37,141.53,42217.0
2019-05-28 09:45:00,141.52,141.84,141.41,141.69,14631.0,141.52,141.84,141.41,141.69,14631.0
2019-05-28 09:50:00,141.69,142.13,141.36,142.13,33804.0,141.69,142.13,141.36,142.13,33804.0
2019-05-28 09:55:00,142.21,142.5,142.04,142.24,8144.0,142.21,142.5,142.04,142.24,8144.0
2019-05-28 10:00:00,142.27,142.4,141.99,142.03,24769.0,142.27,142.4,141.99,142.03,24769.0
2019-05-28 10:05:00,142.1,142.34,141.77,141.8,17421.0,142.1,142.34,141.77,141.8,17421.0
2019-05-28 10:10:00,141.66,141.75,141.27,141.32,5304.0,141.66,141.75,141.27,141.32,5304.0
2019-05-28 10:15:00,141.31,141.31,140.66,140.79,10869.0,141.31,141.31,140.66,140.79,10869.0
2019-05-28 10:20:00,140.84,141.3,140.67,140.81,9125.0,140.84,141.3,140.67,140.81,9125.0
2019-05-28 10:25:00,140.83,141.0,140.51,140.59,6002.0,140.83,141.0,140.51,140.59,6002.0
2019-05-28 10:30:00,140.51,140.83,140.28,140.37,18717.0,140.51,140.83,140.28,140.37,18717.0
2019-05-28 10:35:00,140.37,140.44,139.93,140.04,5215.0,140.37,140.44,139.93,140.04,5215.0
2019-05-28 10:40:00,140.2,140.47,140.13,140.35,8270.0,140.2,140.47,140.13,140.35,8270.0
2019-05-28 10:45:00,140.27,140.27,140.01,140.1,6506.0,140.27,140.27,140.01,140.1,6506.0
2019-05-28 10:50:00,140.1,140.33,139.94,140.23,5902.0,140.1,140.33,139.94,140.23,5902.0
2019-05-28 10:55:00,140.17,140.4,140.13,140.25,12864.0,140.17,140.4,140.13,140.25,12864.0
2019-05-28 11:00:00,140.19,140.99,140.18,140.78,17516.0,140.19,140.99,140.18,140.78,17516.0
2019-05-28 11:05:00,140.83,140.98,140.54,140.83,9733.0,140.83,140.98,140.54,140.83,9733.0
2019-05-28 11:10:00,140.83,141.21,140.75,141.19,8814.0,140.83,141.21,140.75,141.19,8814.0
2019-05-28 11:15:00,141.18,141.55,141.18,141.55,7997.0,141.18,141.55,141.18,141.55,7997.0
2019-05-28 11:20:00,141.4,141.4,141.14,141.17,4518.0,141.4,141.4,141.14,141.17,4518.0
2019-05-28 11:25:00,141.12,141.29,141.07,141.07,3305.0,141.12,141.29,141.07,141.07,3305.0
2019-05-28 11:30:00,141.01,141.14,140.9,141.1,5668.0,141.01,141.14,140.9,141.1,5668.0
2019-05-28 11:35:00,141.15,141.21,140.95,141.0,11360.0,141.15,141.21,140.95,141.0,11360.0
2019-05-28 11:40:00,141.0,141.2,140.95,141.02,26073.0,141.0,141.2,140.95,141.02,26073.0
2019-05-28 11:45:00,141.02,141.2,141.0,141.06,10633.0,141.02,141.2,141.0,141.06,10633.0
2019-05-28 11:50:00,141.06,141.07,140.72,140.92,6123.0,141.06,141.07,140.72,140.92,6123.0
2019-05-28 11:55:00,140.92,141.25,140.91,141.09,9376.0,140.92,141.25,140.91,141.09,9376.0
2019-05-28 12:00:00,141.06,141.44,141.0,141.25,30394.0,141.06,141.44,141.0,141.25,30394.0
2019-05-28 12:05:00,141.22,141.63,141.16,141.44,38065.0,141.22,141.63,141.16,141.44,38065.0
2019-05-28 12:10:00,141.39,141.52,141.25,141.31,15955.0,141.39,141.52,141.25,141.31,15955.0
2019-05-28 12:15:00,141.28,141.37,141.22,141.36,5312.0,141.28,141.37,141.22,141.36,5312.0
2019-05-28 12:20:00,141.4,141.44,141.32,141.33,3684.0,141.4,141.44,141.32,141.33,3684.0
2019-05-28 12:25:00,141.33,141.42,141.19,141.4,5321.0,141.33,141.42,141.19,141.4,5321.0
2019-05-28 12:30:00,141.51,141.56,141.38,141.42,15986.0,141.51,141.56,141.38,141.42,15986.0
2019-05-28 12:35:00,141.44,141.61,141.33,141.36,18428.0,141.44,141.61,141.33,141.36,18428.0
2019-05-28 12:40:00,141.34,141.53,141.3,141.39,24707.0,141.34,141.53,141.3,141.39,24707.0
2019-05-28 12:45:00,141.33,141.5,141.28,141.46,5687.0,141.33,141.5,141.28,141.46,5687.0
2019-05-28 12:50:00,141.44,141.5,141.4,141.41,7227.0,141.44,141.5,141.4,141.41,7227.0
2019-05-28 12:55:00,141.45,141.49,141.39,141.39,13581.0,141.45,141.49,141.39,141.39,13581.0
2019-05-28 13:00:00,141.41,141.5,141.36,141.43,7127.0,141.41,141.5,141.36,141.43,7127.0
2019-05-28 13:05:00,141.44,141.45,141.34,141.42,8357.0,141.44,141.45,141.34,141.42,8357.0
2019-05-28 13:10:00,141.43,141.43,141.23,141.24,8256.0,141.43,141.43,141.23,141.24,8256.0
2019-05-28 13:15:00,141.27,141.3,141.11,141.11,5223.0,141.27,141.3,141.11,141.11,5223.0
2019-05-28 13:20:00,141.12,141.17,140.97,141.1,14953.0,141.12,141.17,140.97,141.1,14953.0
2019-05-28 13:25:00,141.05,141.05,140.78,140.89,3825.0,141.05,141.05,140.78,140.89,3825.0
2019-05-28 13:30:00,140.95,141.05,140.94,141.02,2050.0,140.95,141.05,140.94,141.02,2050.0
2019-05-28 13:35:00,140.98,141.14,140.92,140.95,9985.0,140.98,141.14,140.92,140.95,9985.0
2019-05-28 13:40:00,140.96,141.03,140.77,140.9,5130.0,140.96,141.03,140.77,140.9,5130.0
2019-05-28 13:45:00,140.86,140.95,140.76,140.79,2313.0,140.86,140.95,140.76,140.79,2313.0
2019-05-28 13:50:00,140.81,140.97,140.8,140.9,4423.0,140.81,140.97,140.8,140.9,4423.0
2019-05-28 13:55:00,140.9,141.01,140.84,140.84,2253.0,140.9,141.01,140.84,140.84,2253.0
2019-05-28 14:00:00,140.83,140.91,140.75,140.8,6012.0,140.83,140.91,140.75,140.8,6012.0
2019-05-28 14:05:00,140.86,140.94,140.78,140.83,2416.0,140.86,140.94,140.78,140.83,2416.0
2019-05-28 14:10:00,140.78,140.84,140.5,140.5,6370.0,140.78,140.84,140.5,140.5,6370.0
2019-05-28 14:15:00,140.48,140.48,140.38,140.39,2462.0,140.48,140.48,140.38,140.39,2462.0
2019-05-28 14:20:00,140.34,140.42,140.28,140.39,2145.0,140.34,140.42,140.28,140.39,2145.0
2019-05-28 14:25:00,140.33,140.37,140.26,140.26,4953.0,140.33,140.37,140.26,140.26,4953.0
2019-05-28 14:30:00,140.24,140.33,140.11,140.32,8579.0,140.24,140.33,140.11,140.32,8579.0
2019-05-28 14:35:00,140.29,140.33,140.2,140.2,4996.0,140.29,140.33,140.2,140.2,4996.0
2019-05-28 14:40:00,140.18,140.18,139.58,139.65,10909.0,140.18,140.18,139.58,139.65,10909.0
2019-05-28 14:45:00,139.71,139.71,139.45,139.58,7289.0,139.71,139.71,139.45,139.58,7289.0
2019-05-28 14:50:00,139.52,139.66,139.41,139.57,11090.0,139.52,139.66,139.41,139.57,11090.0
2019-05-28 14:55:00,139.6,139.72,139.54,139.72,5819.0,139.6,139.72,139.54,139.72,5819.0
2019-05-28 15:00:00,139.67,139.72,139.55,139.59,4678.0,139.67,139.72,139.55,139.59,4678.0
2019-05-28 15:05:00,139.63,139.74,139.55,139.63,5267.0,139.63,139.74,139.55,139.63,5267.0
2019-05-28 15:10:00,139.64,139.64,139.5,139.56,18637.0,139.64,139.64,139.5,139.56,18637.0
2019-05-28 15:15:00,139.56,139.64,139.52,139.61,6517.0,139.56,139.64,139.52,139.61,6517.0
2019-05-28 15:20:00,139.61,139.77,139.54,139.69,7933.0,139.61,139.77,139.54,139.69,7933.0
2019-05-28 15:25:00,139.69,139.71,139.48,139.51,9217.0,139.69,139.71,139.48,139.51,9217.0
2019-05-28 15:30:00,139.53,139.65,139.46,139.58,8181.0,139.53,139.65,139.46,139.58,8181.0
2019-05-28 15:35:00,139.6,139.67,139.53,139.58,15336.0,139.6,139.67,139.53,139.58,15336.0
2019-05-28 15:40:00,139.6,139.71,139.53,139.56,15556.0,139.6,139.71,139.53,139.56,15556.0
2019-05-28 15:45:00,139.55,139.86,139.51,139.69,14686.0,139.55,139.86,139.51,139.69,14686.0
2019-05-28 15:50:00,139.72,139.99,139.71,139.96,18151.0,139.72,139.99,139.71,139.96,18151.0
2019-05-28 15:55:00,139.96,140.06,139.53,139.58,46134.0,139.96,140.06,139.53,139.58,46134.0
2019-05-29 09:30:00,138.89,138.89,137.51,138.69,30733.0,138.89,138.89,137.51,138.69,30733.0
2019-05-29 09:35:00,138.68,138.91,137.82,137.82,27444.0,138.68,138.91,137.82,137.82,27444.0
2019-05-29 09:40:00,137.42,137.79,137.12,137.74,9106.0,137.42,137.79,137.12,137.74,9106.0
2019-05-29 09:45:00,137.64,137.83,137.14,137.5,11850.0,137.64,137.83,137.14,137.5,11850.0
2019-05-29 09:50:00,137.45,137.74,137.14,137.4,12494.0,137.45,137.74,137.14,137.4,12494.0
2019-05-29 09:55:00,137.46,137.7,136.68,137.08,50814.0,137.46,137.7,136.68,137.08,50814.0
2019-05-29 10:00:00,137.06,137.26,136.5,137.26,24789.0,137.06,137.26,136.5,137.26,24789.0
2019-05-29 10:05:00,137.18,137.89,137.18,137.88,15514.0,137.18,137.89,137.18,137.88,15514.0
2019-05-29 10:10:00,137.79,138.03,137.42,137.62,25872.0,137.79,138.03,137.42,137.62,25872.0
2019-05-29 10:15:00,137.63,138.22,137.63,138.19,23438.0,137.63,138.22,137.63,138.19,23438.0
2019-05-29 10:20:00,138.24,138.3,137.67,137.67,13922.0,138.24,138.3,137.67,137.67,13922.0
2019-05-29 10:25:00,137.61,137.76,137.4,137.67,10525.0,137.61,137.76,137.4,137.67,10525.0
2019-05-29 10:30:00,137.67,137.88,137.41,137.72,43743.0,137.67,137.88,137.41,137.72,43743.0
2019-05-29 10:35:00,137.66,137.76,137.32,137.34,15969.0,137.66,137.76,137.32,137.34,15969.0
2019-05-29 10:40:00,137.36,137.5,137.18,137.43,8281.0,137.36,137.5,137.18,137.43,8281.0
2019-05-29 10:45:00,137.37,137.59,137.31,137.47,8750.0,137.37,137.59,137.31,137.47,8750.0
2019-05-29 10:50:00,137.51,137.59,137.2,137.42,12471.0,137.51,137.59,137.2,137.42,12471.0
2019-05-29 10:55:00,137.58,137.59,137.32,137.32,5944.0,137.58,137.59,137.32,137.32,5944.0
2019-05-29 11:00:00,137.32,137.59,137.16,137.53,5964.0,137.32,137.59,137.16,137.53,5964.0
2019-05-29 11:05:00,137.59,137.82,137.45,137.64,22154.0,137.59,137.82,137.45,137.64,22154.0
2019-05-29 11:10:00,137.56,137.69,137.44,137.5,9800.0,137.56,137.69,137.44,137.5,9800.0
2019-05-29 11:15:00,137.56,138.0,137.5,137.93,6593.0,137.56,138.0,137.5,137.93,6593.0
2019-05-29 11:20:00,137.95,137.96,137.5,137.5,7803.0,137.95,137.96,137.5,137.5,7803.0
2019-05-29 11:25:00,137.61,137.69,137.5,137.51,3502.0,137.61,137.69,137.5,137.51,3502.0
2019-05-29 11:30:00,137.55,137.64,137.23,137.36,7861.0,137.55,137.64,137.23,137.36,7861.0
2019-05-29 11:35:00,137.37,137.5,137.09,137.09,10307.0,137.37,137.5,137.09,137.09,10307.0
2019-05-29 11:40:00,137.08,137.18,136.69,136.8,18034.0,137.08,137.18,136.69,136.8,18034.0
2019-05-29 11:45:00,136.73,136.97,136.67,136.72,11960.0,136.73,136.97,136.67,136.72,11960.0
2019-05-29 11:50:00,136.72,136.83,135.85,135.95,19762.0,136.72,136.83,135.85,135.95,19762.0
2019-05-29 11:55:00,135.86,136.23,135.66,135.72,13118.0,135.86,136.23,135.66,135.72,13118.0
2019-05-29 12:00:00,135.78,135.94,135.66,135.92,20352.0,135.78,135.94,135.66,135.92,20352.0
2019-05-29 12:05:00,135.89,136.7,135.86,136.69,14527.0,135.89,136.7,135.86,136.69,14527.0
2019-05-29 12:10:00,136.62,136.8,136.45,136.77,10032.0,136.62,136.8,136.45,136.77,10032.0
2019-05-29 12:15:00,136.67,137.11,136.63,137.0,15411.0,136.67,137.11,136.63,137.0,15411.0
2019-05-29 12:20:00,137.0,137.04,136.72,136.73,7355.0,137.0,137.04,136.72,136.73,7355.0
2019-05-29 12:25:00,136.76,136.78,136.63,136.68,17130.0,136.76,136.78,136.63,136.68,17130.0
2019-05-29 12:30:00,136.77,136.9,136.63,136.83,4791.0,136.77,136.9,136.63,136.83,4791.0
2019-05-29 12:35:00,136.83,136.87,136.67,136.87,4600.0,136.83,136.87,136.67,136.87,4600.0
2019-05-29 12:40:00,136.83,136.87,136.72,136.78,5126.0,136.83,136.87,136.72,136.78,5126.0
2019-05-29 12:45:00,136.78,136.86,136.64,136.68,6344.0,136.78,136.86,136.64,136.68,6344.0
2019-05-29 12:50:00,136.75,136.87,136.6,136.87,3613.0,136.75,136.87,136.6,136.87,3613.0
2019-05-29 12:55:00,136.84,136.9,136.7,136.83,4683.0,136.84,136.9,136.7,136.83,4683.0
2019-05-29 13:00:00,136.73,136.87,136.06,136.22,11939.0,136.73,136.87,136.06,136.22,11939.0
2019-05-29 13:05:00,136.23,136.93,136.21,136.93,9573.0,136.23,136.93,136.21,136.93,9573.0
2019-05-29 13:10:00,137.0,137.27,136.92,136.96,32210.0,137.0,137.27,136.92,136.96,32210.0
2019-05-29 13:15:00,136.97,137.01,136.77,136.85,7270.0,136.97,137.01,136.77,136.85,7270.0
2019-05-29 13:20:00,136.86,137.0,136.78,137.0,7378.0,136.86,137.0,136.78,137.0,7378.0
2019-05-29 13:25:00,137.0,137.04,136.8,136.87,5845.0,137.0,137.04,136.8,136.87,5845.0
2019-05-29 13:30:00,136.97,137.09,136.94,136.99,7970.0,136.97,137.09,136.94,136.99,7970.0
2019-05-29 13:35:00,137.06,137.13,136.84,137.08,7706.0,137.06,137.13,136.84,137.08,7706.0
2019-05-29 13:40:00,137.08,137.35,137.01,137.07,16944.0,137.08,137.35,137.01,137.07,16944.0
2019-05-29 13:45:00,137.12,137.12,136.94,137.05,8533.0,137.12,137.12,136.94,137.05,8533.0
2019-05-29 13:50:00,137.1,137.27,137.0,137.03,20593.0,137.1,137.27,137.0,137.03,20593.0
2019-05-29 13:55:00,137.06,137.18,137.04,137.07,9790.0,137.06,137.18,137.04,137.07,9790.0
2019-05-29 14:00:00,137.07,137.3,136.98,137.14,15440.0,137.07,137.3,136.98,137.14,15440.0
2019-05-29 14:05:00,137.07,137.1,136.92,136.92,11479.0,137.07,137.1,136.92,136.92,11479.0
2019-05-29 14:10:00,136.94,137.05,136.74,136.74,8067.0,136.94,137.05,136.74,136.74,8067.0
2019-05-29 14:15:00,136.78,136.91,136.69,136.91,5861.0,136.78,136.91,136.69,136.91,5861.0
2019-05-29 14:20:00,136.89,137.09,136.86,136.91,10903.0,136.89,137.09,136.86,136.91,10903.0
2019-05-29 14:25:00,136.86,136.9,136.61,136.62,9277.0,136.86,136.9,136.61,136.62,9277.0
2019-05-29 14:30:00,136.63,136.64,136.25,136.25,10098.0,136.63,136.64,136.25,136.25,10098.0
2019-05-29 14:35:00,136.18,136.25,135.65,135.68,17854.0,136.18,136.25,135.65,135.68,17854.0
2019-05-29 14:40:00,135.6,135.74,135.17,135.22,16878.0,135.6,135.74,135.17,135.22,16878.0
2019-05-29 14:45:00,135.22,135.42,135.19,135.34,19119.0,135.22,135.42,135.19,135.34,19119.0
2019-05-29 14:50:00,135.35,135.35,135.21,135.3,16748.0,135.35,135.35,135.21,135.3,16748.0
2019-05-29 14:55:00,135.27,135.73,135.21,135.63,25270.0,135.27,135.73,135.21,135.63,25270.0
2019-05-29 15:00:00,135.62,135.62,135.12,135.29,19694.0,135.62,135.62,135.12,135.29,19694.0
2019-05-29 15:05:00,135.26,135.34,135.16,135.19,21038.0,135.26,135.34,135.16,135.19,21038.0
2019-05-29 15:10:00,135.17,135.34,135.1,135.33,22239.0,135.17,135.34,135.1,135.33,22239.0
2019-05-29 15:15:00,135.29,135.3,134.75,134.87,30970.0,135.29,135.3,134.75,134.87,30970.0
2019-05-29 15:20:00,134.9,135.09,134.74,134.82,25305.0,134.9,135.09,134.74,134.82,25305.0
2019-05-29 15:25:00,134.82,134.94,134.53,134.58,30554.0,134.82,134.94,134.53,134.58,30554.0
2019-05-29 15:30:00,134.57,135.03,134.35,135.03,47698.0,134.57,135.03,134.35,135.03,47698.0
2019-05-29 15:35:00,135.03,135.08,134.88,134.99,29848.0,135.03,135.08,134.88,134.99,29848.0
2019-05-29 15:40:00,135.01,135.34,134.99,135.22,37911.0,135.01,135.34,134.99,135.22,37911.0
2019-05-29 15:45:00,135.22,135.23,134.9,134.94,47706.0,135.22,135.23,134.9,134.94,47706.0
2019-05-29 15:50:00,134.94,134.96,134.53,134.57,53394.0,134.94,134.96,134.53,134.57,53394.0
2019-05-29 15:55:00,134.57,135.03,134.02,134.56,155049.0,134.57,135.03,134.02,134.56,155049.0
2019-05-30 09:30:00,147.6,149.89,145.5,147.42,311914.0,147.6,149.89,145.5,147.42,311914.0
2019-05-30 09:35:00,147.37,150.77,147.37,150.3,383216.0,147.37,150.77,147.37,150.3,383216.0
2019-05-30 09:40:00,150.3,151.69,150.02,151.5,173176.0,150.3,151.69,150.02,151.5,173176.0
2019-05-30 09:45:00,151.5,153.24,151.06,153.24,188653.0,151.5,153.24,151.06,153.24,188653.0
2019-05-30 09:50:00,153.26,153.96,152.7,153.66,130460.0,153.26,153.96,152.7,153.66,130460.0
2019-05-30 09:55:00,153.52,154.4,152.75,152.91,130956.0,153.52,154.4,152.75,152.91,130956.0
2019-05-30 10:00:00,152.91,155.05,152.23,154.86,115254.0,152.91,155.05,152.23,154.86,115254.0
2019-05-30 10:05:00,154.87,155.87,154.17,155.24,181517.0,154.87,155.87,154.17,155.24,181517.0
2019-05-30 10:10:00,155.4,156.0,154.87,155.94,90083.0,155.4,156.0,154.87,155.94,90083.0
2019-05-30 10:15:00,155.96,156.93,155.13,156.28,127159.0,155.96,156.93,155.13,156.28,127159.0
2019-05-30 10:20:00,156.17,156.19,154.24,154.94,99448.0,156.17,156.19,154.24,154.94,99448.0
2019-05-30 10:25:00,154.96,155.24,154.04,154.76,77943.0,154.96,155.24,154.04,154.76,77943.0
2019-05-30 10:30:00,154.76,156.18,154.58,155.89,69545.0,154.76,156.18,154.58,155.89,69545.0
2019-05-30 10:35:00,155.87,156.03,154.51,155.16,56555.0,155.87,156.03,154.51,155.16,56555.0
2019-05-30 10:40:00,155.16,155.98,154.92,155.61,47576.0,155.16,155.98,154.92,155.61,47576.0
2019-05-30 10:45:00,155.62,155.94,154.51,154.96,45782.0,155.62,155.94,154.51,154.96,45782.0
2019-05-30 10:50:00,154.66,154.96,154.05,154.64,45304.0,154.66,154.96,154.05,154.64,45304.0
2019-05-30 10:55:00,154.59,154.84,153.87,154.02,66578.0,154.59,154.84,153.87,154.02,66578.0
2019-05-30 11:00:00,154.06,154.6,153.05,153.19,108317.0,154.06,154.6,153.05,153.19,108317.0
2019-05-30 11:05:00,153.19,154.0,153.03,153.59,50829.0,153.19,154.0,153.03,153.59,50829.0
2019-05-30 11:10:00,153.48,153.7,153.08,153.45,41939.0,153.48,153.7,153.08,153.45,41939.0
2019-05-30 11:15:00,153.61,153.99,153.27,153.71,46580.0,153.61,153.99,153.27,153.71,46580.0
2019-05-30 11:20:00,153.63,153.86,152.79,153.01,54151.0,153.63,153.86,152.79,153.01,54151.0
2019-05-30 11:25:00,153.13,153.36,152.57,152.89,53592.0,153.13,153.36,152.57,152.89,53592.0
2019-05-30 11:30:00,152.96,153.77,152.93,153.37,80119.0,152.96,153.77,152.93,153.37,80119.0
2019-05-30 11:35:00,153.5,155.14,153.45,155.0,82647.0,153.5,155.14,153.45,155.0,82647.0
2019-05-30 11:40:00,154.95,155.47,154.22,154.37,39621.0,154.95,155.47,154.22,154.37,39621.0
2019-05-30 11:45:00,154.47,155.19,154.45,154.73,67281.0,154.47,155.19,154.45,154.73,67281.0
2019-05-30 11:50:00,154.85,155.55,154.66,155.2,45668.0,154.85,155.55,154.66,155.2,45668.0
2019-05-30 11:55:00,155.2,155.34,154.7,155.05,20861.0,155.2,155.34,154.7,155.05,20861.0
2019-05-30 12:00:00,155.0,155.34,154.22,154.37,47480.0,155.0,155.34,154.22,154.37,47480.0
2019-05-30 12:05:00,154.33,154.43,153.24,153.31,37964.0,154.33,154.43,153.24,153.31,37964.0
2019-05-30 12:10:00,153.4,153.69,153.19,153.36,49434.0,153.4,153.69,153.19,153.36,49434.0
2019-05-30 12:15:00,153.3,153.42,151.9,152.02,72371.0,153.3,153.42,151.9,152.02,72371.0
2019-05-30 12:20:00,152.0,152.4,151.68,151.81,102703.0,152.0,152.4,151.68,151.81,102703.0
2019-05-30 12:25:00,151.78,153.19,151.64,152.64,66502.0,151.78,153.19,151.64,152.64,66502.0
2019-05-30 12:30:00,152.62,152.96,152.41,152.96,28914.0,152.62,152.96,152.41,152.96,28914.0
2019-05-30 12:35:00,152.86,153.45,152.79,153.26,24667.0,152.86,153.45,152.79,153.26,24667.0
2019-05-30 12:40:00,153.28,153.91,153.16,153.73,26350.0,153.28,153.91,153.16,153.73,26350.0
2019-05-30 12:45:00,153.48,153.92,153.33,153.65,36587.0,153.48,153.92,153.33,153.65,36587.0
2019-05-30 12:50:00,153.55,153.87,153.2,153.31,65279.0,153.55,153.87,153.2,153.31,65279.0
2019-05-30 12:55:00,153.45,153.72,152.88,153.12,16075.0,153.45,153.72,152.88,153.12,16075.0
2019-05-30 13:00:00,153.12,153.51,152.97,153.31,21388.0,153.12,153.51,152.97,153.31,21388.0
2019-05-30 13:05:00,153.23,153.42,153.14,153.39,15223.0,153.23,153.42,153.14,153.39,15223.0
2019-05-30 13:10:00,153.51,153.9,153.31,153.61,15721.0,153.51,153.9,153.31,153.61,15721.0
2019-05-30 13:15:00,153.68,153.69,153.14,153.35,15572.0,153.68,153.69,153.14,153.35,15572.0
2019-05-30 13:20:00,153.33,153.37,153.01,153.33,13739.0,153.33,153.37,153.01,153.33,13739.0
2019-05-30 13:25:00,153.29,153.39,152.45,152.59,16791.0,153.29,153.39,152.45,152.59,16791.0
2019-05-30 13:30:00,152.61,152.94,152.37,152.91,20660.0,152.61,152.94,152.37,152.91,20660.0
2019-05-30 13:35:00,152.88,152.88,152.34,152.69,25670.0,152.88,152.88,152.34,152.69,25670.0
2019-05-30 13:40:00,152.73,152.95,152.62,152.62,16154.0,152.73,152.95,152.62,152.62,16154.0
2019-05-30 13:45:00,152.64,153.15,152.64,152.97,12231.0,152.64,153.15,152.64,152.97,12231.0
2019-05-30 13:50:00,153.01,153.61,153.01,153.33,15646.0,153.01,153.61,153.01,153.33,15646.0
2019-05-30 13:55:00,153.32,153.56,153.15,153.45,15589.0,153.32,153.56,153.15,153.45,15589.0
2019-05-30 14:00:00,153.4,153.83,153.34,153.66,22586.0,153.4,153.83,153.34,153.66,22586.0
2019-05-30 14:05:00,153.7,153.77,153.19,153.36,22203.0,153.7,153.77,153.19,153.36,22203.0
2019-05-30 14:10:00,153.36,153.37,152.87,153.13,15470.0,153.36,153.37,152.87,153.13,15470.0
2019-05-30 14:15:00,153.13,153.65,153.05,153.57,27769.0,153.13,153.65,153.05,153.57,27769.0
2019-05-30 14:20:00,153.68,153.91,153.44,153.53,27614.0,153.68,153.91,153.44,153.53,27614.0
2019-05-30 14:25:00,153.53,154.35,153.46,154.08,38781.0,153.53,154.35,153.46,154.08,38781.0
2019-05-30 14:30:00,154.11,154.11,153.65,153.78,22232.0,154.11,154.11,153.65,153.78,22232.0
2019-05-30 14:35:00,153.84,153.94,153.16,153.37,28220.0,153.84,153.94,153.16,153.37,28220.0
2019-05-30 14:40:00,153.2,153.65,153.2,153.31,29454.0,153.2,153.65,153.2,153.31,29454.0
2019-05-30 14:45:00,153.31,154.0,153.23,154.0,23218.0,153.31,154.0,153.23,154.0,23218.0
2019-05-30 14:50:00,153.9,153.97,153.5,153.62,20542.0,153.9,153.97,153.5,153.62,20542.0
2019-05-30 14:55:00,153.52,154.43,153.5,154.43,33822.0,153.52,154.43,153.5,154.43,33822.0
2019-05-30 15:00:00,154.25,154.26,153.83,154.03,18127.0,154.25,154.26,153.83,154.03,18127.0
2019-05-30 15:05:00,154.03,154.03,153.33,153.44,32771.0,154.03,154.03,153.33,153.44,32771.0
2019-05-30 15:10:00,153.4,153.93,153.37,153.85,28771.0,153.4,153.93,153.37,153.85,28771.0
2019-05-30 15:15:00,153.84,153.91,153.56,153.84,15634.0,153.84,153.91,153.56,153.84,15634.0
2019-05-30 15:20:00,153.88,154.0,153.68,154.0,32951.0,153.88,154.0,153.68,154.0,32951.0
2019-05-30 15:25:00,153.97,154.18,153.88,153.93,47913.0,153.97,154.18,153.88,153.93,47913.0
2019-05-30 15:30:00,153.84,153.84,153.33,153.68,68235.0,153.84,153.84,153.33,153.68,68235.0
2019-05-30 15:35:00,153.67,153.87,153.4,153.87,58271.0,153.67,153.87,153.4,153.87,58271.0
2019-05-30 15:40:00,153.83,153.89,153.67,153.77,66471.0,153.83,153.89,153.67,153.77,66471.0
2019-05-30 15:45:00,153.75,154.01,153.52,153.71,97922.0,153.75,154.01,153.52,153.71,97922.0
2019-05-30 15:50:00,153.72,154.1,153.5,153.81,95293.0,153.72,154.1,153.5,153.81,95293.0
2019-05-30 15:55:00,153.81,154.72,153.76,154.3,190769.0,153.81,154.72,153.76,154.3,190769.0
2019-05-31 09:30:00,152.4,154.17,152.26,153.6,108507.0,152.4,154.17,152.26,153.6,108507.0
2019-05-31 09:35:00,153.51,153.82,153.02,153.43,36650.0,153.51,153.82,153.02,153.43,36650.0
2019-05-31 09:40:00,153.04,153.23,152.56,153.01,75613.0,153.04,153.23,152.56,153.01,75613.0
2019-05-31 09:45:00,153.12,153.24,152.26,152.3,62407.0,153.12,153.24,152.26,152.3,62407.0
2019-05-31 09:50:00,152.27,152.27,151.01,152.05,54068.0,152.27,152.27,151.01,152.05,54068.0
2019-05-31 09:55:00,152.13,152.35,151.73,152.3,51317.0,152.13,152.35,151.73,152.3,51317.0
2019-05-31 10:00:00,152.45,152.51,151.61,151.74,30494.0,152.45,152.51,151.61,151.74,30494.0
2019-05-31 10:05:00,151.82,151.89,151.22,151.62,40003.0,151.82,151.89,151.22,151.62,40003.0
2019-05-31 10:10:00,151.68,151.77,151.48,151.7,21562.0,151.68,151.77,151.48,151.7,21562.0
2019-05-31 10:15:00,151.76,152.35,151.76,152.05,18984.0,151.76,152.35,151.76,152.05,18984.0
2019-05-31 10:20:00,152.07,152.64,152.0,152.3,25222.0,152.07,152.64,152.0,152.3,25222.0
2019-05-31 10:25:00,152.32,152.87,152.2,152.81,18357.0,152.32,152.87,152.2,152.81,18357.0
2019-05-31 10:30:00,152.93,153.35,152.83,153.12,53370.0,152.93,153.35,152.83,153.12,53370.0
2019-05-31 10:35:00,153.09,153.17,152.4,152.4,41739.0,153.09,153.17,152.4,152.4,41739.0
2019-05-31 10:40:00,152.47,153.06,152.31,152.85,32301.0,152.47,153.06,152.31,152.85,32301.0
2019-05-31 10:45:00,152.88,153.5,152.83,153.43,20498.0,152.88,153.5,152.83,153.43,20498.0
2019-05-31 10:50:00,153.44,154.06,153.44,153.87,22800.0,153.44,154.06,153.44,153.87,22800.0
2019-05-31 10:55:00,153.9,154.99,153.78,154.89,38259.0,153.9,154.99,153.78,154.89,38259.0
2019-05-31 11:00:00,154.94,154.98,154.55,154.89,24533.0,154.94,154.98,154.55,154.89,24533.0
2019-05-31 11:05:00,154.85,155.64,154.83,155.53,47774.0,154.85,155.64,154.83,155.53,47774.0
2019-05-31 11:10:00,155.39,155.59,155.35,155.46,27037.0,155.39,155.59,155.35,155.46,27037.0
2019-05-31 11:15:00,155.42,155.46,155.0,155.2,20060.0,155.42,155.46,155.0,155.2,20060.0
2019-05-31 11:20:00,155.17,155.78,155.12,155.64,25747.0,155.17,155.78,155.12,155.64,25747.0
2019-05-31 11:25:00,155.72,155.97,155.62,155.97,28601.0,155.72,155.97,155.62,155.97,28601.0
2019-05-31 11:30:00,155.99,156.52,155.99,156.33,45649.0,155.99,156.52,155.99,156.33,45649.0
2019-05-31 11:35:00,156.21,156.58,156.13,156.52,33813.0,156.21,156.58,156.13,156.52,33813.0
2019-05-31 11:40:00,156.51,156.95,156.43,156.92,27829.0,156.51,156.95,156.43,156.92,27829.0
2019-05-31 11:45:00,156.91,156.98,156.63,156.63,56590.0,156.91,156.98,156.63,156.63,56590.0
2019-05-31 11:50:00,156.72,156.76,156.15,156.15,13954.0,156.72,156.76,156.15,156.15,13954.0
2019-05-31 11:55:00,156.23,156.58,156.18,156.57,16938.0,156.23,156.58,156.18,156.57,16938.0
2019-05-31 12:00:00,156.56,156.7,156.1,156.4,21162.0,156.56,156.7,156.1,156.4,21162.0
2019-05-31 12:05:00,156.38,156.39,156.16,156.24,14000.0,156.38,156.39,156.16,156.24,14000.0
2019-05-31 12:10:00,156.22,156.29,155.73,155.95,31328.0,156.22,156.29,155.73,155.95,31328.0
2019-05-31 12:15:00,155.92,156.14,155.5,155.56,25176.0,155.92,156.14,155.5,155.56,25176.0
2019-05-31 12:20:00,155.6,155.6,155.1,155.18,23697.0,155.6,155.6,155.1,155.18,23697.0
2019-05-31 12:25:00,155.23,155.75,155.23,155.56,10560.0,155.23,155.75,155.23,155.56,10560.0
2019-05-31 12:30:00,155.58,155.72,155.32,155.63,11863.0,155.58,155.72,155.32,155.63,11863.0
2019-05-31 12:35:00,155.59,155.88,155.55,155.81,7285.0,155.59,155.88,155.55,155.81,7285.0
2019-05-31 12:40:00,155.87,155.94,155.7,155.76,9066.0,155.87,155.94,155.7,155.76,9066.0
2019-05-31 12:45:00,155.77,155.77,155.5,155.53,14733.0,155.77,155.77,155.5,155.53,14733.0
2019-05-31 12:50:00,155.56,155.88,155.52,155.72,23268.0,155.56,155.88,155.52,155.72,23268.0
2019-05-31 12:55:00,155.72,155.75,155.44,155.72,9622.0,155.72,155.75,155.44,155.72,9622.0
2019-05-31 13:00:00,155.8,156.19,155.75,155.82,26916.0,155.8,156.19,155.75,155.82,26916.0
2019-05-31 13:05:00,155.94,156.26,155.83,156.26,11863.0,155.94,156.26,155.83,156.26,11863.0
2019-05-31 13:10:00,156.23,156.75,156.2,156.7,13611.0,156.23,156.75,156.2,156.7,13611.0
2019-05-31 13:15:00,156.74,156.74,156.42,156.57,13604.0,156.74,156.74,156.42,156.57,13604.0
2019-05-31 13:20:00,156.62,156.77,156.48,156.61,10491.0,156.62,156.77,156.48,156.61,10491.0
2019-05-31 13:25:00,156.67,156.78,156.49,156.7,8726.0,156.67,156.78,156.49,156.7,8726.0
2019-05-31 13:30:00,156.73,156.75,156.56,156.61,8792.0,156.73,156.75,156.56,156.61,8792.0
2019-05-31 13:35:00,156.66,156.72,156.31,156.38,13024.0,156.66,156.72,156.31,156.38,13024.0
2019-05-31 13:40:00,156.26,156.31,156.09,156.16,11706.0,156.26,156.31,156.09,156.16,11706.0
2019-05-31 13:45:00,156.12,156.39,156.07,156.14,15157.0,156.12,156.39,156.07,156.14,15157.0
2019-05-31 13:50:00,156.13,156.18,155.79,156.06,12356.0,156.13,156.18,155.79,156.06,12356.0
2019-05-31 13:55:00,156.05,156.35,156.05,156.22,9977.0,156.05,156.35,156.05,156.22,9977.0
2019-05-31 14:00:00,156.21,156.25,155.93,156.04,14841.0,156.21,156.25,155.93,156.04,14841.0
2019-05-31 14:05:00,155.9,156.03,155.77,155.93,20371.0,155.9,156.03,155.77,155.93,20371.0
2019-05-31 14:10:00,155.97,155.97,155.57,155.6,10939.0,155.97,155.97,155.57,155.6,10939.0
2019-05-31 14:15:00,155.61,155.65,155.38,155.47,16067.0,155.61,155.65,155.38,155.47,16067.0
2019-05-31 14:20:00,155.42,155.67,155.35,155.67,12124.0,155.42,155.67,155.35,155.67,12124.0
2019-05-31 14:25:00,155.59,155.71,155.5,155.71,12917.0,155.59,155.71,155.5,155.71,12917.0
2019-05-31 14:30:00,155.67,155.72,155.55,155.68,9792.0,155.67,155.72,155.55,155.68,9792.0
2019-05-31 14:35:00,155.67,156.19,155.66,156.15,19482.0,155.67,156.19,155.66,156.15,19482.0
2019-05-31 14:40:00,156.15,156.64,156.1,156.4,22419.0,156.15,156.64,156.1,156.4,22419.0
2019-05-31 14:45:00,156.46,156.65,155.99,156.05,13141.0,156.46,156.65,155.99,156.05,13141.0
2019-05-31 14:50:00,156.07,156.32,156.07,156.18,13365.0,156.07,156.32,156.07,156.18,13365.0
2019-05-31 14:55:00,156.16,156.17,155.82,155.88,8192.0,156.16,156.17,155.82,155.88,8192.0
2019-05-31 15:00:00,155.89,155.93,155.61,155.68,12712.0,155.89,155.93,155.61,155.68,12712.0
2019-05-31 15:05:00,155.69,155.82,155.56,155.82,10806.0,155.69,155.82,155.56,155.82,10806.0
2019-05-31 15:10:00,155.81,156.04,155.74,155.93,18983.0,155.81,156.04,155.74,155.93,18983.0
2019-05-31 15:15:00,155.95,155.97,155.71,155.72,9345.0,155.95,155.97,155.71,155.72,9345.0
2019-05-31 15:20:00,155.72,155.83,155.55,155.59,12813.0,155.72,155.83,155.55,155.59,12813.0
2019-05-31 15:25:00,155.59,155.59,155.34,155.48,16811.0,155.59,155.59,155.34,155.48,16811.0
2019-05-31 15:30:00,155.46,155.5,155.15,155.21,18666.0,155.46,155.5,155.15,155.21,18666.0
2019-05-31 15:35:00,155.22,155.22,154.76,154.82,24130.0,155.22,155.22,154.76,154.82,24130.0
2019-05-31 15:40:00,154.81,154.97,154.7,154.77,21693.0,154.81,154.97,154.7,154.77,21693.0
2019-05-31 15:45:00,154.76,155.01,154.7,154.85,37607.0,154.76,155.01,154.7,154.85,37607.0
2019-05-31 15:50:00,154.77,154.93,154.35,154.47,67253.0,154.77,154.93,154.35,154.47,67253.0
2019-05-31 15:55:00,154.42,154.71,154.11,154.33,151276.0,154.42,154.71,154.11,154.33,151276.0
2019-06-03 09:30:00,154.86,156.0,154.42,155.52,48412.0,154.86,156.0,154.42,155.52,48412.0
2019-06-03 09:35:00,155.72,155.73,154.56,154.56,11770.0,155.72,155.73,154.56,154.56,11770.0
2019-06-03 09:40:00,154.46,154.67,154.01,154.25,33751.0,154.46,154.67,154.01,154.25,33751.0
2019-06-03 09:45:00,154.25,154.34,152.37,152.84,23570.0,154.25,154.34,152.37,152.84,23570.0
2019-06-03 09:50:00,152.87,153.6,152.81,152.99,32698.0,152.87,153.6,152.81,152.99,32698.0
2019-06-03 09:55:00,152.9,152.99,151.32,151.32,46858.0,152.9,152.99,151.32,151.32,46858.0
2019-06-03 10:00:00,151.34,151.75,150.61,150.97,60116.0,151.34,151.75,150.61,150.97,60116.0
2019-06-03 10:05:00,150.89,151.19,150.5,150.8,42711.0,150.89,151.19,150.5,150.8,42711.0
2019-06-03 10:10:00,150.9,151.9,150.81,151.89,31537.0,150.9,151.9,150.81,151.89,31537.0
2019-06-03 10:15:00,151.84,152.23,151.36,152.0,20375.0,151.84,152.23,151.36,152.0,20375.0
2019-06-03 10:20:00,151.88,152.25,151.66,152.14,22245.0,151.88,152.25,151.66,152.14,22245.0
2019-06-03 10:25:00,152.04,152.45,151.85,152.0,30135.0,152.04,152.45,151.85,152.0,30135.0
2019-06-03 10:30:00,152.31,152.65,152.23,152.54,8592.0,152.31,152.65,152.23,152.54,8592.0
2019-06-03 10:35:00,152.44,152.61,151.88,152.61,9620.0,152.44,152.61,151.88,152.61,9620.0
2019-06-03 10:40:00,152.55,153.04,152.43,152.92,24261.0,152.55,153.04,152.43,152.92,24261.0
2019-06-03 10:45:00,153.08,153.08,152.45,152.62,15464.0,153.08,153.08,152.45,152.62,15464.0
2019-06-03 10:50:00,152.68,152.85,152.39,152.55,65650.0,152.68,152.85,152.39,152.55,65650.0
2019-06-03 10:55:00,152.66,152.88,152.59,152.75,15558.0,152.66,152.88,152.59,152.75,15558.0
2019-06-03 11:00:00,152.67,152.97,152.41,152.68,22140.0,152.67,152.97,152.41,152.68,22140.0
2019-06-03 11:05:00,152.58,152.69,152.41,152.44,6452.0,152.58,152.69,152.41,152.44,6452.0
2019-06-03 11:10:00,152.29,152.72,152.29,152.7,8089.0,152.29,152.72,152.29,152.7,8089.0
2019-06-03 11:15:00,152.67,152.67,152.16,152.33,9134.0,152.67,152.67,152.16,152.33,9134.0
2019-06-03 11:20:00,152.29,153.07,152.25,152.88,14622.0,152.29,153.07,152.25,152.88,14622.0
2019-06-03 11:25:00,152.78,152.92,152.53,152.69,11434.0,152.78,152.92,152.53,152.69,11434.0
2019-06-03 11:30:00,152.69,152.69,152.18,152.29,6944.0,152.69,152.69,152.18,152.29,6944.0
2019-06-03 11:35:00,152.28,152.38,152.14,152.33,4397.0,152.28,152.38,152.14,152.33,4397.0
2019-06-03 11:40:00,152.28,152.4,151.9,152.26,22687.0,152.28,152.4,151.9,152.26,22687.0
2019-06-03 11:45:00,152.24,152.44,152.05,152.05,4769.0,152.24,152.44,152.05,152.05,4769.0
2019-06-03 11:50:00,152.06,152.12,151.93,152.01,5922.0,152.06,152.12,151.93,152.01,5922.0
2019-06-03 11:55:00,152.02,152.05,151.89,152.02,4334.0,152.02,152.05,151.89,152.02,4334.0
2019-06-03 12:00:00,152.02,152.34,151.85,151.85,14268.0,152.02,152.34,151.85,151.85,14268.0
2019-06-03 12:05:00,151.91,151.91,151.2,151.25,10014.0,151.91,151.91,151.2,151.25,10014.0
2019-06-03 12:10:00,151.15,151.56,151.15,151.43,8489.0,151.15,151.56,151.15,151.43,8489.0
2019-06-03 12:15:00,151.52,151.58,151.32,151.41,4300.0,151.52,151.58,151.32,151.41,4300.0
2019-06-03 12:20:00,151.39,151.44,150.58,150.58,19021.0,151.39,151.44,150.58,150.58,19021.0
2019-06-03 12:25:00,150.55,150.74,150.41,150.49,4426.0,150.55,150.74,150.41,150.49,4426.0
2019-06-03 12:30:00,150.5,150.7,150.02,150.02,20502.0,150.5,150.7,150.02,150.02,20502.0
2019-06-03 12:35:00,150.22,150.46,150.01,150.35,9028.0,150.22,150.46,150.01,150.35,9028.0
2019-06-03 12:40:00,150.32,150.56,150.14,150.56,24711.0,150.32,150.56,150.14,150.56,24711.0
2019-06-03 12:45:00,150.55,150.78,150.43,150.75,6905.0,150.55,150.78,150.43,150.75,6905.0
2019-06-03 12:50:00,150.8,151.02,150.67,150.91,12726.0,150.8,151.02,150.67,150.91,12726.0
2019-06-03 12:55:00,150.97,151.13,150.81,150.83,18246.0,150.97,151.13,150.81,150.83,18246.0
2019-06-03 13:00:00,150.78,150.96,150.41,150.88,6515.0,150.78,150.96,150.41,150.88,6515.0
2019-06-03 13:05:00,150.94,151.0,150.68,150.96,10125.0,150.94,151.0,150.68,150.96,10125.0
2019-06-03 13:10:00,150.98,151.23,150.9,151.22,5065.0,150.98,151.23,150.9,151.22,5065.0
2019-06-03 13:15:00,151.22,151.33,150.8,150.8,6218.0,151.22,151.33,150.8,150.8,6218.0
2019-06-03 13:20:00,150.97,150.98,150.48,150.54,4301.0,150.97,150.98,150.48,150.54,4301.0
2019-06-03 13:25:00,150.68,151.74,150.68,150.96,12665.0,150.68,151.74,150.68,150.96,12665.0
2019-06-03 13:30:00,151.01,151.01,150.33,150.51,10163.0,151.01,151.01,150.33,150.51,10163.0
2019-06-03 13:35:00,150.61,150.68,150.17,150.28,10126.0,150.61,150.68,150.17,150.28,10126.0
2019-06-03 13:40:00,150.27,150.36,149.5,149.7,31481.0,150.27,150.36,149.5,149.7,31481.0
2019-06-03 13:45:00,149.69,149.72,149.04,149.1,26581.0,149.69,149.72,149.04,149.1,26581.0
2019-06-03 13:50:00,149.23,149.37,149.13,149.24,11392.0,149.23,149.37,149.13,149.24,11392.0
2019-06-03 13:55:00,149.24,149.72,149.04,149.7,8493.0,149.24,149.72,149.04,149.7,8493.0
2019-06-03 14:00:00,149.74,149.87,149.36,149.64,11685.0,149.74,149.87,149.36,149.64,11685.0
2019-06-03 14:05:00,149.69,149.89,149.44,149.88,14936.0,149.69,149.89,149.44,149.88,14936.0
2019-06-03 14:10:00,149.84,150.59,149.71,150.59,38150.0,149.84,150.59,149.71,150.59,38150.0
2019-06-03 14:15:00,150.38,150.54,150.27,150.36,13402.0,150.38,150.54,150.27,150.36,13402.0
2019-06-03 14:20:00,150.24,150.58,150.24,150.37,5445.0,150.24,150.58,150.24,150.37,5445.0
2019-06-03 14:25:00,150.49,150.84,150.32,150.77,9266.0,150.49,150.84,150.32,150.77,9266.0
2019-06-03 14:30:00,150.78,151.0,150.61,150.67,8004.0,150.78,151.0,150.61,150.67,8004.0
2019-06-03 14:35:00,150.67,150.72,150.44,150.48,6294.0,150.67,150.72,150.44,150.48,6294.0
2019-06-03 14:40:00,150.5,150.73,150.4,150.72,10237.0,150.5,150.73,150.4,150.72,10237.0
2019-06-03 14:45:00,150.61,150.77,150.28,150.32,9067.0,150.61,150.77,150.28,150.32,9067.0
2019-06-03 14:50:00,150.19,150.34,149.99,150.01,10220.0,150.19,150.34,149.99,150.01,10220.0
2019-06-03 14:55:00,150.01,150.09,149.47,149.7,9400.0,150.01,150.09,149.47,149.7,9400.0
2019-06-03 15:00:00,149.69,149.69,148.7,148.93,19409.0,149.69,149.69,148.7,148.93,19409.0
2019-06-03 15:05:00,148.94,149.0,148.4,148.7,17307.0,148.94,149.0,148.4,148.7,17307.0
2019-06-03 15:10:00,148.6,149.07,148.11,149.07,23137.0,148.6,149.07,148.11,149.07,23137.0
2019-06-03 15:15:00,149.2,149.46,148.67,148.76,34459.0,149.2,149.46,148.67,148.76,34459.0
2019-06-03 15:20:00,148.72,148.84,148.27,148.3,35476.0,148.72,148.84,148.27,148.3,35476.0
2019-06-03 15:25:00,148.3,148.55,148.09,148.19,29188.0,148.3,148.55,148.09,148.19,29188.0
2019-06-03 15:30:00,148.09,148.3,147.63,148.23,20727.0,148.09,148.3,147.63,148.23,20727.0
2019-06-03 15:35:00,148.2,148.42,148.11,148.31,35136.0,148.2,148.42,148.11,148.31,35136.0
2019-06-03 15:40:00,148.31,148.9,148.31,148.83,25093.0,148.31,148.9,148.31,148.83,25093.0
2019-06-03 15:45:00,148.83,148.95,148.51,148.62,26319.0,148.83,148.95,148.51,148.62,26319.0
2019-06-03 15:50:00,148.59,148.94,148.5,148.84,44660.0,148.59,148.94,148.5,148.84,44660.0
2019-06-03 15:55:00,148.91,149.39,148.88,149.18,67625.0,148.91,149.39,148.88,149.18,67625.0
2019-06-04 09:30:00,150.33,152.54,150.27,150.66,100808.0,150.33,152.54,150.27,150.66,100808.0
2019-06-04 09:35:00,150.58,151.05,149.84,150.21,11317.0,150.58,151.05,149.84,150.21,11317.0
2019-06-04 09:40:00,150.23,151.0,149.94,150.8,14708.0,150.23,151.0,149.94,150.8,14708.0
2019-06-04 09:45:00,150.88,151.52,150.3,150.4,15836.0,150.88,151.52,150.3,150.4,15836.0
2019-06-04 09:50:00,150.4,151.19,150.31,150.64,20197.0,150.4,151.19,150.31,150.64,20197.0
2019-06-04 09:55:00,150.64,151.05,150.17,150.29,31620.0,150.64,151.05,150.17,150.29,31620.0
2019-06-04 10:00:00,150.42,151.1,150.35,150.56,19695.0,150.42,151.1,150.35,150.56,19695.0
2019-06-04 10:05:00,150.61,150.68,150.13,150.13,15266.0,150.61,150.68,150.13,150.13,15266.0
2019-06-04 10:10:00,150.23,150.99,150.22,150.69,23286.0,150.23,150.99,150.22,150.69,23286.0
2019-06-04 10:15:00,150.75,150.79,150.35,150.66,11034.0,150.75,150.79,150.35,150.66,11034.0
2019-06-04 10:20:00,150.63,150.88,150.46,150.62,14814.0,150.63,150.88,150.46,150.62,14814.0
2019-06-04 10:25:00,150.61,151.09,150.61,150.72,38677.0,150.61,151.09,150.61,150.72,38677.0
2019-06-04 10:30:00,150.79,150.92,150.46,150.66,33281.0,150.79,150.92,150.46,150.66,33281.0
2019-06-04 10:35:00,150.8,150.94,150.44,150.76,34882.0,150.8,150.94,150.44,150.76,34882.0
2019-06-04 10:40:00,150.71,151.14,150.7,150.88,17959.0,150.71,151.14,150.7,150.88,17959.0
2019-06-04 10:45:00,150.8,151.01,150.52,150.79,12893.0,150.8,151.01,150.52,150.79,12893.0
2019-06-04 10:50:00,150.84,150.96,150.47,150.53,11952.0,150.84,150.96,150.47,150.53,11952.0
2019-06-04 10:55:00,150.52,150.96,150.49,150.94,11972.0,150.52,150.96,150.49,150.94,11972.0
2019-06-04 11:00:00,150.93,151.21,150.81,151.05,23519.0,150.93,151.21,150.81,151.05,23519.0
2019-06-04 11:05:00,151.13,151.28,150.87,151.13,25448.0,151.13,151.28,150.87,151.13,25448.0
2019-06-04 11:10:00,151.14,151.24,150.94,150.94,54636.0,151.14,151.24,150.94,150.94,54636.0
2019-06-04 11:15:00,150.92,151.23,150.83,151.06,29578.0,150.92,151.23,150.83,151.06,29578.0
2019-06-04 11:20:00,151.06,151.07,150.74,150.83,7366.0,151.06,151.07,150.74,150.83,7366.0
2019-06-04 11:25:00,150.78,151.13,150.77,151.1,32941.0,150.78,151.13,150.77,151.1,32941.0
2019-06-04 11:30:00,151.08,151.1,150.69,150.7,14295.0,151.08,151.1,150.69,150.7,14295.0
2019-06-04 11:35:00,150.62,150.77,150.36,150.49,12336.0,150.62,150.77,150.36,150.49,12336.0
2019-06-04 11:40:00,150.45,150.85,150.44,150.85,36240.0,150.45,150.85,150.44,150.85,36240.0
2019-06-04 11:45:00,150.85,151.0,150.82,150.98,19716.0,150.85,151.0,150.82,150.98,19716.0
2019-06-04 11:50:00,150.96,151.01,150.9,150.93,18233.0,150.96,151.01,150.9,150.93,18233.0
2019-06-04 11:55:00,150.99,151.01,150.77,150.84,10198.0,150.99,151.01,150.77,150.84,10198.0
2019-06-04 12:00:00,150.82,150.98,150.7,150.7,7659.0,150.82,150.98,150.7,150.7,7659.0
2019-06-04 12:05:00,150.69,150.83,150.55,150.81,7136.0,150.69,150.83,150.55,150.81,7136.0
2019-06-04 12:10:00,150.76,150.86,150.58,150.78,4675.0,150.76,150.86,150.58,150.78,4675.0
2019-06-04 12:15:00,150.83,151.01,150.7,151.0,22399.0,150.83,151.01,150.7,151.0,22399.0
2019-06-04 12:20:00,150.93,151.0,150.8,151.0,11670.0,150.93,151.0,150.8,151.0,11670.0
2019-06-04 12:25:00,150.97,151.01,150.81,150.84,16562.0,150.97,151.01,150.81,150.84,16562.0
2019-06-04 12:30:00,150.92,150.99,150.69,150.88,4813.0,150.92,150.99,150.69,150.88,4813.0
2019-06-04 12:35:00,150.89,151.0,150.89,150.99,4193.0,150.89,151.0,150.89,150.99,4193.0
2019-06-04 12:40:00,150.95,151.01,150.89,151.0,19333.0,150.95,151.01,150.89,151.0,19333.0
2019-06-04 12:45:00,150.97,151.01,150.92,151.0,13413.0,150.97,151.01,150.92,151.0,13413.0
2019-06-04 12:50:00,151.0,151.25,150.95,151.23,44786.0,151.0,151.25,150.95,151.23,44786.0
2019-06-04 12:55:00,151.25,151.82,151.22,151.73,22106.0,151.25,151.82,151.22,151.73,22106.0
2019-06-04 13:00:00,151.68,151.74,151.49,151.5,8736.0,151.68,151.74,151.49,151.5,8736.0
2019-06-04 13:05:00,151.53,151.73,151.45,151.71,8145.0,151.53,151.73,151.45,151.71,8145.0
2019-06-04 13:10:00,151.71,151.74,151.61,151.72,5836.0,151.71,151.74,151.61,151.72,5836.0
2019-06-04 13:15:00,151.7,151.84,151.6,151.82,9084.0,151.7,151.84,151.6,151.82,9084.0
2019-06-04 13:20:00,151.81,151.83,151.67,151.83,10929.0,151.81,151.83,151.67,151.83,10929.0
2019-06-04 13:25:00,151.85,152.49,151.76,152.49,10398.0,151.85,152.49,151.76,152.49,10398.0
2019-06-04 13:30:00,152.44,153.08,152.43,153.0,16370.0,152.44,153.08,152.43,153.0,16370.0
2019-06-04 13:35:00,152.93,152.93,152.48,152.64,10674.0,152.93,152.93,152.48,152.64,10674.0
2019-06-04 13:40:00,152.66,153.09,152.57,153.01,6442.0,152.66,153.09,152.57,153.01,6442.0
2019-06-04 13:45:00,153.01,153.47,153.0,153.41,8579.0,153.01,153.47,153.0,153.41,8579.0
2019-06-04 13:50:00,153.45,153.57,153.22,153.29,6882.0,153.45,153.57,153.22,153.29,6882.0
2019-06-04 13:55:00,153.21,153.43,153.07,153.4,8280.0,153.21,153.43,153.07,153.4,8280.0
2019-06-04 14:00:00,153.4,153.78,153.37,153.65,9250.0,153.4,153.78,153.37,153.65,9250.0
2019-06-04 14:05:00,153.65,153.72,153.34,153.48,12894.0,153.65,153.72,153.34,153.48,12894.0
2019-06-04 14:10:00,153.43,153.79,153.42,153.7,6593.0,153.43,153.79,153.42,153.7,6593.0
2019-06-04 14:15:00,153.77,154.02,153.75,154.0,15389.0,153.77,154.02,153.75,154.0,15389.0
2019-06-04 14:20:00,154.03,154.2,153.99,154.01,15855.0,154.03,154.2,153.99,154.01,15855.0
2019-06-04 14:25:00,154.06,154.21,154.0,154.07,15313.0,154.06,154.21,154.0,154.07,15313.0
2019-06-04 14:30:00,154.0,154.08,153.98,154.0,15998.0,154.0,154.08,153.98,154.0,15998.0
2019-06-04 14:35:00,154.0,154.18,154.0,154.18,10385.0,154.0,154.18,154.0,154.18,10385.0
2019-06-04 14:40:00,154.21,154.48,154.11,154.43,8021.0,154.21,154.48,154.11,154.43,8021.0
2019-06-04 14:45:00,154.42,154.55,154.35,154.45,6661.0,154.42,154.55,154.35,154.45,6661.0
2019-06-04 14:50:00,154.5,154.5,154.19,154.27,7171.0,154.5,154.5,154.19,154.27,7171.0
2019-06-04 14:55:00,154.32,154.4,154.0,154.0,8848.0,154.32,154.4,154.0,154.0,8848.0
2019-06-04 15:00:00,154.05,154.28,154.05,154.16,4907.0,154.05,154.28,154.05,154.16,4907.0
2019-06-04 15:05:00,154.19,154.24,154.04,154.19,10808.0,154.19,154.24,154.04,154.19,10808.0
2019-06-04 15:10:00,154.2,154.24,154.13,154.19,8951.0,154.2,154.24,154.13,154.19,8951.0
2019-06-04 15:15:00,154.2,154.21,154.0,154.16,82205.0,154.2,154.21,154.0,154.16,82205.0
2019-06-04 15:20:00,154.15,154.5,154.0,154.29,71090.0,154.15,154.5,154.0,154.29,71090.0
2019-06-04 15:25:00,154.33,154.82,154.28,154.82,14430.0,154.33,154.82,154.28,154.82,14430.0
2019-06-04 15:30:00,154.83,154.85,154.61,154.83,18561.0,154.83,154.85,154.61,154.83,18561.0
2019-06-04 15:35:00,154.85,155.05,154.78,154.97,20535.0,154.85,155.05,154.78,154.97,20535.0
2019-06-04 15:40:00,154.98,155.03,154.79,154.88,21982.0,154.98,155.03,154.79,154.88,21982.0
2019-06-04 15:45:00,154.88,155.31,154.78,155.28,24649.0,154.88,155.31,154.78,155.28,24649.0
2019-06-04 15:50:00,155.29,155.54,155.2,155.54,51423.0,155.29,155.54,155.2,155.54,51423.0
2019-06-04 15:55:00,155.5,155.97,155.46,155.58,74279.0,155.5,155.97,155.46,155.58,74279.0
2019-06-05 09:30:00,156.86,157.49,155.77,155.98,71653.0,156.86,157.49,155.77,155.98,71653.0
2019-06-05 09:35:00,155.92,158.67,155.92,158.17,40950.0,155.92,158.67,155.92,158.17,40950.0
2019-06-05 09:40:00,158.17,159.8,157.98,158.85,39834.0,158.17,159.8,157.98,158.85,39834.0
2019-06-05 09:45:00,158.8,159.78,158.68,159.18,70933.0,158.8,159.78,158.68,159.18,70933.0
2019-06-05 09:50:00,159.31,159.48,156.28,156.37,45013.0,159.31,159.48,156.28,156.37,45013.0
2019-06-05 09:55:00,156.49,157.6,155.93,157.6,39035.0,156.49,157.6,155.93,157.6,39035.0
2019-06-05 10:00:00,157.7,157.86,156.3,157.09,25990.0,157.7,157.86,156.3,157.09,25990.0
2019-06-05 10:05:00,157.09,157.32,156.88,157.11,11079.0,157.09,157.32,156.88,157.11,11079.0
2019-06-05 10:10:00,157.2,157.56,155.8,155.92,25900.0,157.2,157.56,155.8,155.92,25900.0
2019-06-05 10:15:00,155.75,156.24,155.56,155.75,17760.0,155.75,156.24,155.56,155.75,17760.0
2019-06-05 10:20:00,155.72,156.14,155.31,155.86,11598.0,155.72,156.14,155.31,155.86,11598.0
2019-06-05 10:25:00,155.83,155.83,155.38,155.58,12877.0,155.83,155.83,155.38,155.58,12877.0
2019-06-05 10:30:00,155.56,155.56,154.9,155.49,15652.0,155.56,155.56,154.9,155.49,15652.0
2019-06-05 10:35:00,155.54,156.38,155.14,156.24,8793.0,155.54,156.38,155.14,156.24,8793.0
2019-06-05 10:40:00,156.19,157.08,156.17,156.75,12456.0,156.19,157.08,156.17,156.75,12456.0
2019-06-05 10:45:00,156.71,156.97,156.36,156.36,5673.0,156.71,156.97,156.36,156.36,5673.0
2019-06-05 10:50:00,156.5,156.93,156.03,156.89,26562.0,156.5,156.93,156.03,156.89,26562.0
2019-06-05 10:55:00,156.8,157.12,156.63,156.86,8074.0,156.8,157.12,156.63,156.86,8074.0
2019-06-05 11:00:00,156.98,157.35,156.77,157.23,7737.0,156.98,157.35,156.77,157.23,7737.0
2019-06-05 11:05:00,157.27,157.43,156.78,157.08,8333.0,157.27,157.43,156.78,157.08,8333.0
2019-06-05 11:10:00,157.0,157.33,156.93,157.11,6026.0,157.0,157.33,156.93,157.11,6026.0
2019-06-05 11:15:00,157.22,157.72,157.03,157.71,9681.0,157.22,157.72,157.03,157.71,9681.0
2019-06-05 11:20:00,157.84,158.38,157.62,158.27,10660.0,157.84,158.38,157.62,158.27,10660.0
2019-06-05 11:25:00,158.38,158.5,158.05,158.5,11330.0,158.38,158.5,158.05,158.5,11330.0
2019-06-05 11:30:00,158.48,158.63,158.04,158.37,10068.0,158.48,158.63,158.04,158.37,10068.0
2019-06-05 11:35:00,158.38,158.4,158.03,158.08,5208.0,158.38,158.4,158.03,158.08,5208.0
2019-06-05 11:40:00,158.02,158.23,157.65,158.08,6260.0,158.02,158.23,157.65,158.08,6260.0
2019-06-05 11:45:00,158.19,158.5,158.15,158.36,23378.0,158.19,158.5,158.15,158.36,23378.0
2019-06-05 11:50:00,158.41,158.52,158.19,158.19,8506.0,158.41,158.52,158.19,158.19,8506.0
2019-06-05 11:55:00,158.23,158.59,158.23,158.52,12094.0,158.23,158.59,158.23,158.52,12094.0
2019-06-05 12:00:00,158.56,158.66,157.59,157.63,10807.0,158.56,158.66,157.59,157.63,10807.0
2019-06-05 12:05:00,157.57,157.77,157.47,157.47,10537.0,157.57,157.77,157.47,157.47,10537.0
2019-06-05 12:10:00,157.49,157.6,157.0,157.0,7470.0,157.49,157.6,157.0,157.0,7470.0
2019-06-05 12:15:00,156.96,157.32,156.86,157.26,7290.0,156.96,157.32,156.86,157.26,7290.0
2019-06-05 12:20:00,157.3,157.47,157.15,157.31,19055.0,157.3,157.47,157.15,157.31,19055.0
2019-06-05 12:25:00,157.23,157.67,157.23,157.66,6936.0,157.23,157.67,157.23,157.66,6936.0
2019-06-05 12:30:00,157.58,157.62,157.13,157.27,9444.0,157.58,157.62,157.13,157.27,9444.0
2019-06-05 12:35:00,157.34,157.55,157.26,157.51,3574.0,157.34,157.55,157.26,157.51,3574.0
2019-06-05 12:40:00,157.5,157.87,157.5,157.85,5371.0,157.5,157.87,157.5,157.85,5371.0
2019-06-05 12:45:00,157.8,158.09,157.65,157.71,12474.0,157.8,158.09,157.65,157.71,12474.0
2019-06-05 12:50:00,157.73,157.85,157.5,157.5,10228.0,157.73,157.85,157.5,157.5,10228.0
2019-06-05 12:55:00,157.6,157.6,156.88,156.95,3209.0,157.6,157.6,156.88,156.95,3209.0
2019-06-05 13:00:00,157.02,157.49,157.02,157.31,20061.0,157.02,157.49,157.02,157.31,20061.0
2019-06-05 13:05:00,157.56,157.87,157.56,157.7,12010.0,157.56,157.87,157.56,157.7,12010.0
2019-06-05 13:10:00,157.78,158.13,157.71,158.04,14547.0,157.78,158.13,157.71,158.04,14547.0
2019-06-05 13:15:00,158.02,158.44,157.91,158.29,5700.0,158.02,158.44,157.91,158.29,5700.0
2019-06-05 13:20:00,158.21,158.32,158.0,158.14,10845.0,158.21,158.32,158.0,158.14,10845.0
2019-06-05 13:25:00,158.08,158.17,157.73,157.9,7306.0,158.08,158.17,157.73,157.9,7306.0
2019-06-05 13:30:00,157.86,158.05,157.71,158.05,7099.0,157.86,158.05,157.71,158.05,7099.0
2019-06-05 13:35:00,158.03,158.11,157.9,157.96,4946.0,158.03,158.11,157.9,157.96,4946.0
2019-06-05 13:40:00,157.99,158.02,157.72,157.99,4500.0,157.99,158.02,157.72,157.99,4500.0
2019-06-05 13:45:00,157.93,158.02,157.76,157.83,4215.0,157.93,158.02,157.76,157.83,4215.0
2019-06-05 13:50:00,157.89,157.93,157.74,157.75,9812.0,157.89,157.93,157.74,157.75,9812.0
2019-06-05 13:55:00,157.66,157.83,157.5,157.81,3100.0,157.66,157.83,157.5,157.81,3100.0
2019-06-05 14:00:00,157.86,157.86,157.68,157.72,6385.0,157.86,157.86,157.68,157.72,6385.0
2019-06-05 14:05:00,157.78,157.79,157.67,157.68,9718.0,157.78,157.79,157.67,157.68,9718.0
2019-06-05 14:10:00,157.69,157.85,157.63,157.69,20683.0,157.69,157.85,157.63,157.69,20683.0
2019-06-05 14:15:00,157.65,157.78,157.51,157.78,48375.0,157.65,157.78,157.51,157.78,48375.0
2019-06-05 14:20:00,157.81,158.5,157.74,158.5,9490.0,157.81,158.5,157.74,158.5,9490.0
2019-06-05 14:25:00,158.56,158.61,158.44,158.45,5400.0,158.56,158.61,158.44,158.45,5400.0
2019-06-05 14:30:00,158.44,158.5,158.26,158.26,24178.0,158.44,158.5,158.26,158.26,24178.0
2019-06-05 14:35:00,158.35,158.48,158.05,158.42,19365.0,158.35,158.48,158.05,158.42,19365.0
2019-06-05 14:40:00,158.46,158.46,158.24,158.24,8370.0,158.46,158.46,158.24,158.24,8370.0
2019-06-05 14:45:00,158.33,158.41,158.1,158.1,16253.0,158.33,158.41,158.1,158.1,16253.0
2019-06-05 14:50:00,158.09,158.13,157.9,158.05,12705.0,158.09,158.13,157.9,158.05,12705.0
2019-06-05 14:55:00,158.06,158.13,157.93,158.1,15212.0,158.06,158.13,157.93,158.1,15212.0
2019-06-05 15:00:00,158.07,158.12,157.96,158.0,10158.0,158.07,158.12,157.96,158.0,10158.0
2019-06-05 15:05:00,158.0,158.15,157.68,157.8,9199.0,158.0,158.15,157.68,157.8,9199.0
2019-06-05 15:10:00,157.8,157.89,157.69,157.77,7751.0,157.8,157.89,157.69,157.77,7751.0
2019-06-05 15:15:00,157.74,157.91,157.61,157.88,7917.0,157.74,157.91,157.61,157.88,7917.0
2019-06-05 15:20:00,157.87,157.89,157.78,157.81,7347.0,157.87,157.89,157.78,157.81,7347.0
2019-06-05 15:25:00,157.81,157.83,157.65,157.74,11064.0,157.81,157.83,157.65,157.74,11064.0
2019-06-05 15:30:00,157.76,158.07,157.66,157.92,68922.0,157.76,158.07,157.66,157.92,68922.0
2019-06-05 15:35:00,157.92,157.98,157.71,157.89,15616.0,157.92,157.98,157.71,157.89,15616.0
2019-06-05 15:40:00,157.89,157.95,157.67,157.91,20190.0,157.89,157.95,157.67,157.91,20190.0
2019-06-05 15:45:00,157.94,158.37,157.91,158.19,26983.0,157.94,158.37,157.91,158.19,26983.0
2019-06-05 15:50:00,158.2,158.37,158.01,158.32,31000.0,158.2,158.37,158.01,158.32,31000.0
2019-06-05 15:55:00,158.33,158.4,157.99,158.09,94062.0,158.33,158.4,157.99,158.09,94062.0
2019-06-06 09:30:00,158.35,158.89,157.26,158.61,44105.0,158.35,158.89,157.26,158.61,44105.0
2019-06-06 09:35:00,158.85,159.75,158.6,159.47,25053.0,158.85,159.75,158.6,159.47,25053.0
2019-06-06 09:40:00,159.62,159.75,158.85,159.19,17279.0,159.62,159.75,158.85,159.19,17279.0
2019-06-06 09:45:00,159.19,159.3,158.81,159.23,42400.0,159.19,159.3,158.81,159.23,42400.0
2019-06-06 09:50:00,159.24,159.59,158.73,158.73,10331.0,159.24,159.59,158.73,158.73,10331.0
2019-06-06 09:55:00,158.84,159.66,158.84,159.14,20332.0,158.84,159.66,158.84,159.14,20332.0
2019-06-06 10:00:00,159.23,159.82,158.79,159.75,37652.0,159.23,159.82,158.79,159.75,37652.0
2019-06-06 10:05:00,159.74,159.86,159.6,159.61,17658.0,159.74,159.86,159.6,159.61,17658.0
2019-06-06 10:10:00,159.69,159.9,159.11,159.57,31234.0,159.69,159.9,159.11,159.57,31234.0
2019-06-06 10:15:00,159.61,160.33,159.5,159.58,34193.0,159.61,160.33,159.5,159.58,34193.0
2019-06-06 10:20:00,159.61,159.74,159.16,159.74,43143.0,159.61,159.74,159.16,159.74,43143.0
2019-06-06 10:25:00,159.59,159.75,159.2,159.53,14060.0,159.59,159.75,159.2,159.53,14060.0
2019-06-06 10:30:00,159.53,159.62,159.18,159.52,15708.0,159.53,159.62,159.18,159.52,15708.0
2019-06-06 10:35:00,159.52,159.56,159.33,159.33,39714.0,159.52,159.56,159.33,159.33,39714.0
2019-06-06 10:40:00,159.49,160.2,159.32,159.8,19049.0,159.49,160.2,159.32,159.8,19049.0
2019-06-06 10:45:00,159.83,160.04,159.66,159.92,7205.0,159.83,160.04,159.66,159.92,7205.0
2019-06-06 10:50:00,160.0,160.3,159.83,159.96,20928.0,160.0,160.3,159.83,159.96,20928.0
2019-06-06 10:55:00,159.9,160.19,159.67,159.94,8853.0,159.9,160.19,159.67,159.94,8853.0
2019-06-06 11:00:00,159.83,160.09,159.67,160.0,10324.0,159.83,160.09,159.67,160.0,10324.0
2019-06-06 11:05:00,160.09,160.35,159.94,160.28,12305.0,160.09,160.35,159.94,160.28,12305.0
2019-06-06 11:10:00,160.25,160.35,160.07,160.29,7897.0,160.25,160.35,160.07,160.29,7897.0
2019-06-06 11:15:00,160.3,160.45,160.2,160.33,14690.0,160.3,160.45,160.2,160.33,14690.0
2019-06-06 11:20:00,160.39,160.79,160.37,160.67,10110.0,160.39,160.79,160.37,160.67,10110.0
2019-06-06 11:25:00,160.7,161.09,160.7,161.0,16715.0,160.7,161.09,160.7,161.0,16715.0
2019-06-06 11:30:00,160.97,161.71,160.96,161.54,24858.0,160.97,161.71,160.96,161.54,24858.0
2019-06-06 11:35:00,161.53,161.77,161.31,161.62,28071.0,161.53,161.77,161.31,161.62,28071.0
2019-06-06 11:40:00,161.65,161.78,161.35,161.36,8812.0,161.65,161.78,161.35,161.36,8812.0
2019-06-06 11:45:00,161.33,161.53,161.12,161.29,9385.0,161.33,161.53,161.12,161.29,9385.0
2019-06-06 11:50:00,161.32,161.72,161.32,161.67,11566.0,161.32,161.72,161.32,161.67,11566.0
2019-06-06 11:55:00,161.53,161.59,161.19,161.34,6484.0,161.53,161.59,161.19,161.34,6484.0
2019-06-06 12:00:00,161.4,161.55,160.92,160.92,8519.0,161.4,161.55,160.92,160.92,8519.0
2019-06-06 12:05:00,161.0,161.06,160.56,160.84,6236.0,161.0,161.06,160.56,160.84,6236.0
2019-06-06 12:10:00,160.79,161.04,160.65,160.9,10997.0,160.79,161.04,160.65,160.9,10997.0
2019-06-06 12:15:00,160.97,161.23,160.92,161.23,11240.0,160.97,161.23,160.92,161.23,11240.0
2019-06-06 12:20:00,161.17,161.4,161.12,161.18,12741.0,161.17,161.4,161.12,161.18,12741.0
2019-06-06 12:25:00,161.18,161.45,161.08,161.44,8054.0,161.18,161.45,161.08,161.44,8054.0
2019-06-06 12:30:00,161.42,161.5,161.13,161.3,15442.0,161.42,161.5,161.13,161.3,15442.0
2019-06-06 12:35:00,161.28,161.31,161.12,161.14,8461.0,161.28,161.31,161.12,161.14,8461.0
2019-06-06 12:40:00,161.11,161.28,161.11,161.28,6650.0,161.11,161.28,161.11,161.28,6650.0
2019-06-06 12:45:00,161.25,161.74,161.24,161.67,21687.0,161.25,161.74,161.24,161.67,21687.0
2019-06-06 12:50:00,161.67,161.67,161.17,161.17,12269.0,161.67,161.67,161.17,161.17,12269.0
2019-06-06 12:55:00,161.19,161.34,161.12,161.22,13204.0,161.19,161.34,161.12,161.22,13204.0
2019-06-06 13:00:00,161.2,161.54,161.19,161.52,52729.0,161.2,161.54,161.19,161.52,52729.0
2019-06-06 13:05:00,161.53,161.62,161.18,161.34,14741.0,161.53,161.62,161.18,161.34,14741.0
2019-06-06 13:10:00,161.2,161.34,161.01,161.16,5310.0,161.2,161.34,161.01,161.16,5310.0
2019-06-06 13:15:00,161.1,161.12,160.67,160.69,7026.0,161.1,161.12,160.67,160.69,7026.0
2019-06-06 13:20:00,160.7,160.76,160.33,160.67,13946.0,160.7,160.76,160.33,160.67,13946.0
2019-06-06 13:25:00,160.75,160.78,160.55,160.78,5496.0,160.75,160.78,160.55,160.78,5496.0
2019-06-06 13:30:00,160.79,160.9,160.76,160.81,4270.0,160.79,160.9,160.76,160.81,4270.0
2019-06-06 13:35:00,160.83,160.99,160.76,160.81,5125.0,160.83,160.99,160.76,160.81,5125.0
2019-06-06 13:40:00,160.85,160.98,160.83,160.94,4350.0,160.85,160.98,160.83,160.94,4350.0
2019-06-06 13:45:00,160.95,161.0,160.78,160.78,5623.0,160.95,161.0,160.78,160.78,5623.0
2019-06-06 13:50:00,160.79,160.81,160.46,160.48,15930.0,160.79,160.81,160.46,160.48,15930.0
2019-06-06 13:55:00,160.48,160.49,160.15,160.17,20206.0,160.48,160.49,160.15,160.17,20206.0
2019-06-06 14:00:00,160.13,160.18,159.89,159.94,13958.0,160.13,160.18,159.89,159.94,13958.0
2019-06-06 14:05:00,159.94,159.94,159.56,159.69,16229.0,159.94,159.94,159.56,159.69,16229.0
2019-06-06 14:10:00,159.7,160.0,159.69,159.84,22378.0,159.7,160.0,159.69,159.84,22378.0
2019-06-06 14:15:00,159.84,160.0,159.76,160.0,14592.0,159.84,160.0,159.76,160.0,14592.0
2019-06-06 14:20:00,160.0,160.02,159.77,159.86,11101.0,160.0,160.02,159.77,159.86,11101.0
2019-06-06 14:25:00,159.86,159.88,159.6,159.67,7541.0,159.86,159.88,159.6,159.67,7541.0
2019-06-06 14:30:00,159.64,160.06,159.6,159.97,26672.0,159.64,160.06,159.6,159.97,26672.0
2019-06-06 14:35:00,159.97,160.02,159.57,159.57,7637.0,159.97,160.02,159.57,159.57,7637.0
2019-06-06 14:40:00,159.56,159.8,159.38,159.62,16260.0,159.56,159.8,159.38,159.62,16260.0
2019-06-06 14:45:00,159.62,159.73,159.55,159.59,7097.0,159.62,159.73,159.55,159.59,7097.0
2019-06-06 14:50:00,159.64,159.76,159.59,159.66,30578.0,159.64,159.76,159.59,159.66,30578.0
2019-06-06 14:55:00,159.64,159.69,159.57,159.62,6196.0,159.64,159.69,159.57,159.62,6196.0
2019-06-06 15:00:00,159.68,159.79,159.55,159.61,21954.0,159.68,159.79,159.55,159.61,21954.0
2019-06-06 15:05:00,159.59,159.66,159.42,159.5,8295.0,159.59,159.66,159.42,159.5,8295.0
2019-06-06 15:10:00,159.49,159.6,159.42,159.6,9921.0,159.49,159.6,159.42,159.6,9921.0
2019-06-06 15:15:00,159.6,159.68,159.55,159.59,16316.0,159.6,159.68,159.55,159.59,16316.0
2019-06-06 15:20:00,159.62,159.64,159.56,159.6,13470.0,159.62,159.64,159.56,159.6,13470.0
2019-06-06 15:25:00,159.62,159.66,159.55,159.6,17912.0,159.62,159.66,159.55,159.6,17912.0
2019-06-06 15:30:00,159.6,160.01,159.54,159.99,23665.0,159.6,160.01,159.54,159.99,23665.0
2019-06-06 15:35:00,160.02,160.14,159.78,159.92,30522.0,160.02,160.14,159.78,159.92,30522.0
2019-06-06 15:40:00,159.9,159.94,159.65,159.72,19367.0,159.9,159.94,159.65,159.72,19367.0
2019-06-06 15:45:00,159.69,159.91,159.55,159.76,46706.0,159.69,159.91,159.55,159.76,46706.0
2019-06-06 15:50:00,159.79,159.93,159.32,159.41,39597.0,159.79,159.93,159.32,159.41,39597.0
2019-06-06 15:55:00,159.36,159.6,159.08,159.1,75968.0,159.36,159.6,159.08,159.1,75968.0
2019-06-07 09:30:00,160.59,160.95,160.12,160.5,33846.0,160.59,160.95,160.12,160.5,33846.0
2019-06-07 09:35:00,160.75,161.87,160.66,161.78,28218.0,160.75,161.87,160.66,161.78,28218.0
2019-06-07 09:40:00,161.85,161.87,160.65,161.0,21159.0,161.85,161.87,160.65,161.0,21159.0
2019-06-07 09:45:00,160.7,161.39,160.59,161.29,19151.0,160.7,161.39,160.59,161.29,19151.0
2019-06-07 09:50:00,161.43,161.43,160.7,160.93,22799.0,161.43,161.43,160.7,160.93,22799.0
2019-06-07 09:55:00,160.93,161.5,160.92,161.44,20236.0,160.93,161.5,160.92,161.44,20236.0
2019-06-07 10:00:00,161.5,161.94,161.26,161.4,16435.0,161.5,161.94,161.26,161.4,16435.0
2019-06-07 10:05:00,161.37,161.5,160.38,160.78,33211.0,161.37,161.5,160.38,160.78,33211.0
2019-06-07 10:10:00,160.64,160.79,160.04,160.28,13859.0,160.64,160.79,160.04,160.28,13859.0
2019-06-07 10:15:00,160.28,160.88,160.28,160.88,15406.0,160.28,160.88,160.28,160.88,15406.0
2019-06-07 10:20:00,160.82,161.41,160.72,161.32,16707.0,160.82,161.41,160.72,161.32,16707.0
2019-06-07 10:25:00,161.25,162.04,161.15,161.85,17249.0,161.25,162.04,161.15,161.85,17249.0
2019-06-07 10:30:00,161.9,162.56,161.86,162.44,31031.0,161.9,162.56,161.86,162.44,31031.0
2019-06-07 10:35:00,162.44,163.89,162.42,163.73,69021.0,162.44,163.89,162.42,163.73,69021.0
2019-06-07 10:40:00,163.81,164.06,163.5,163.67,17793.0,163.81,164.06,163.5,163.67,17793.0
2019-06-07 10:45:00,163.67,164.33,163.56,163.76,21055.0,163.67,164.33,163.56,163.76,21055.0
2019-06-07 10:50:00,163.75,164.09,163.36,163.67,39324.0,163.75,164.09,163.36,163.67,39324.0
2019-06-07 10:55:00,163.65,163.69,163.2,163.43,29035.0,163.65,163.69,163.2,163.43,29035.0
2019-06-07 11:00:00,163.46,163.77,163.34,163.63,38394.0,163.46,163.77,163.34,163.63,38394.0
2019-06-07 11:05:00,163.63,163.73,162.81,163.45,35878.0,163.63,163.73,162.81,163.45,35878.0
2019-06-07 11:10:00,163.49,163.53,163.23,163.41,8258.0,163.49,163.53,163.23,163.41,8258.0
2019-06-07 11:15:00,163.47,163.89,163.35,163.83,13847.0,163.47,163.89,163.35,163.83,13847.0
2019-06-07 11:20:00,163.86,164.6,163.86,164.19,13675.0,163.86,164.6,163.86,164.19,13675.0
2019-06-07 11:25:00,164.21,164.24,163.67,163.78,13401.0,164.21,164.24,163.67,163.78,13401.0
2019-06-07 11:30:00,163.7,163.72,163.4,163.62,11447.0,163.7,163.72,163.4,163.62,11447.0
2019-06-07 11:35:00,163.59,163.7,163.31,163.7,19617.0,163.59,163.7,163.31,163.7,19617.0
2019-06-07 11:40:00,163.6,164.0,163.49,163.98,21805.0,163.6,164.0,163.49,163.98,21805.0
2019-06-07 11:45:00,164.0,164.0,163.82,163.9,9851.0,164.0,164.0,163.82,163.9,9851.0
2019-06-07 11:50:00,163.93,164.37,163.9,164.03,40925.0,163.93,164.37,163.9,164.03,40925.0
2019-06-07 11:55:00,164.04,164.24,163.87,164.01,11289.0,164.04,164.24,163.87,164.01,11289.0
2019-06-07 12:00:00,163.99,164.1,163.68,163.68,8464.0,163.99,164.1,163.68,163.68,8464.0
2019-06-07 12:05:00,163.73,163.83,163.33,163.83,7899.0,163.73,163.83,163.33,163.83,7899.0
2019-06-07 12:10:00,163.69,163.76,163.55,163.7,6529.0,163.69,163.76,163.55,163.7,6529.0
2019-06-07 12:15:00,163.69,163.77,163.6,163.61,4651.0,163.69,163.77,163.6,163.61,4651.0
2019-06-07 12:20:00,163.57,163.66,163.38,163.49,13301.0,163.57,163.66,163.38,163.49,13301.0
2019-06-07 12:25:00,163.5,163.56,163.37,163.43,5548.0,163.5,163.56,163.37,163.43,5548.0
2019-06-07 12:30:00,163.43,163.58,163.37,163.5,5177.0,163.43,163.58,163.37,163.5,5177.0
2019-06-07 12:35:00,163.47,163.52,163.22,163.42,4713.0,163.47,163.52,163.22,163.42,4713.0
2019-06-07 12:40:00,163.47,163.79,163.45,163.77,7962.0,163.47,163.79,163.45,163.77,7962.0
2019-06-07 12:45:00,163.71,163.71,163.47,163.47,6583.0,163.71,163.71,163.47,163.47,6583.0
2019-06-07 12:50:00,163.44,163.53,163.22,163.29,12247.0,163.44,163.53,163.22,163.29,12247.0
2019-06-07 12:55:00,163.27,163.36,163.1,163.26,17349.0,163.27,163.36,163.1,163.26,17349.0
2019-06-07 13:00:00,163.32,163.58,163.12,163.51,17351.0,163.32,163.58,163.12,163.51,17351.0
2019-06-07 13:05:00,163.51,163.62,163.28,163.39,15948.0,163.51,163.62,163.28,163.39,15948.0
2019-06-07 13:10:00,163.4,163.41,163.07,163.2,7542.0,163.4,163.41,163.07,163.2,7542.0
2019-06-07 13:15:00,163.25,164.17,163.25,163.99,22459.0,163.25,164.17,163.25,163.99,22459.0
2019-06-07 13:20:00,163.96,164.03,163.37,163.49,11006.0,163.96,164.03,163.37,163.49,11006.0
2019-06-07 13:25:00,163.49,163.57,163.33,163.52,6780.0,163.49,163.57,163.33,163.52,6780.0
2019-06-07 13:30:00,163.53,164.02,163.52,164.0,9301.0,163.53,164.02,163.52,164.0,9301.0
2019-06-07 13:35:00,164.0,164.03,163.83,163.98,11934.0,164.0,164.03,163.83,163.98,11934.0
2019-06-07 13:40:00,163.98,164.05,163.55,163.59,8539.0,163.98,164.05,163.55,163.59,8539.0
2019-06-07 13:45:00,163.57,163.57,163.2,163.31,8056.0,163.57,163.57,163.2,163.31,8056.0
2019-06-07 13:50:00,163.35,163.35,163.26,163.28,6199.0,163.35,163.35,163.26,163.28,6199.0
2019-06-07 13:55:00,163.3,163.32,163.11,163.18,6366.0,163.3,163.32,163.11,163.18,6366.0
2019-06-07 14:00:00,163.22,163.25,162.95,163.07,14521.0,163.22,163.25,162.95,163.07,14521.0
2019-06-07 14:05:00,163.1,163.12,163.0,163.1,10345.0,163.1,163.12,163.0,163.1,10345.0
2019-06-07 14:10:00,163.1,163.13,162.94,163.09,6646.0,163.1,163.13,162.94,163.09,6646.0
2019-06-07 14:15:00,163.08,163.12,163.0,163.02,4407.0,163.08,163.12,163.0,163.02,4407.0
2019-06-07 14:20:00,163.08,163.24,163.02,163.22,9922.0,163.08,163.24,163.02,163.22,9922.0
2019-06-07 14:25:00,163.37,163.43,163.23,163.38,7543.0,163.37,163.43,163.23,163.38,7543.0
2019-06-07 14:30:00,163.38,163.47,163.32,163.39,5440.0,163.38,163.47,163.32,163.39,5440.0
2019-06-07 14:35:00,163.4,163.6,163.38,163.5,4222.0,163.4,163.6,163.38,163.5,4222.0
2019-06-07 14:40:00,163.45,163.56,163.16,163.18,7287.0,163.45,163.56,163.16,163.18,7287.0
2019-06-07 14:45:00,163.21,163.25,162.45,162.46,13509.0,163.21,163.25,162.45,162.46,13509.0
2019-06-07 14:50:00,162.5,162.64,162.28,162.37,14677.0,162.5,162.64,162.28,162.37,14677.0
2019-06-07 14:55:00,162.25,162.62,162.25,162.59,9279.0,162.25,162.62,162.25,162.59,9279.0
2019-06-07 15:00:00,162.58,162.97,162.4,162.75,20363.0,162.58,162.97,162.4,162.75,20363.0
2019-06-07 15:05:00,162.79,162.86,162.64,162.74,17474.0,162.79,162.86,162.64,162.74,17474.0
2019-06-07 15:10:00,162.68,162.85,162.57,162.82,11144.0,162.68,162.85,162.57,162.82,11144.0
2019-06-07 15:15:00,162.82,162.95,162.75,162.75,10864.0,162.82,162.95,162.75,162.75,10864.0
2019-06-07 15:20:00,162.84,162.88,162.62,162.79,16525.0,162.84,162.88,162.62,162.79,16525.0
2019-06-07 15:25:00,162.7,162.89,162.67,162.84,18377.0,162.7,162.89,162.67,162.84,18377.0
2019-06-07 15:30:00,162.84,163.19,162.7,162.76,18009.0,162.84,163.19,162.7,162.76,18009.0
2019-06-07 15:35:00,162.81,162.9,162.72,162.73,16047.0,162.81,162.9,162.72,162.73,16047.0
2019-06-07 15:40:00,162.77,162.93,162.73,162.85,16232.0,162.77,162.93,162.73,162.85,16232.0
2019-06-07 15:45:00,162.84,162.86,162.48,162.56,20691.0,162.84,162.86,162.48,162.56,20691.0
2019-06-07 15:50:00,162.56,162.71,162.48,162.48,36423.0,162.56,162.71,162.48,162.48,36423.0
2019-06-07 15:55:00,162.5,162.68,162.08,162.14,134217.0,162.5,162.68,162.08,162.14,134217.0
2019-06-10 09:30:00,166.42,166.42,165.15,165.94,92843.0,166.42,166.42,165.15,165.94,92843.0
2019-06-10 09:35:00,165.7,166.18,164.09,166.18,32375.0,165.7,166.18,164.09,166.18,32375.0
2019-06-10 09:40:00,166.38,166.93,165.57,165.57,37770.0,166.38,166.93,165.57,165.57,37770.0
2019-06-10 09:45:00,165.55,166.31,165.01,165.25,20615.0,165.55,166.31,165.01,165.25,20615.0
2019-06-10 09:50:00,165.32,165.41,164.15,164.55,12857.0,165.32,165.41,164.15,164.55,12857.0
2019-06-10 09:55:00,164.65,165.17,164.52,165.13,13780.0,164.65,165.17,164.52,165.13,13780.0
2019-06-10 10:00:00,165.17,165.8,165.12,165.59,14287.0,165.17,165.8,165.12,165.59,14287.0
2019-06-10 10:05:00,165.54,166.23,165.16,165.17,35314.0,165.54,166.23,165.16,165.17,35314.0
2019-06-10 10:10:00,165.31,165.53,164.62,164.67,24213.0,165.31,165.53,164.62,164.67,24213.0
2019-06-10 10:15:00,164.7,164.92,164.6,164.65,11618.0,164.7,164.92,164.6,164.65,11618.0
2019-06-10 10:20:00,164.68,164.68,163.8,164.15,22053.0,164.68,164.68,163.8,164.15,22053.0
2019-06-10 10:25:00,164.16,164.61,163.96,164.6,19901.0,164.16,164.61,163.96,164.6,19901.0
2019-06-10 10:30:00,164.56,165.12,164.54,165.09,19797.0,164.56,165.12,164.54,165.09,19797.0
2019-06-10 10:35:00,165.09,165.4,164.91,165.03,14889.0,165.09,165.4,164.91,165.03,14889.0
2019-06-10 10:40:00,164.98,165.79,164.96,165.68,7904.0,164.98,165.79,164.96,165.68,7904.0
2019-06-10 10:45:00,165.79,165.97,165.61,165.65,8117.0,165.79,165.97,165.61,165.65,8117.0
2019-06-10 10:50:00,165.6,165.6,165.26,165.39,10780.0,165.6,165.6,165.26,165.39,10780.0
2019-06-10 10:55:00,165.3,165.32,165.04,165.11,7348.0,165.3,165.32,165.04,165.11,7348.0
2019-06-10 11:00:00,165.22,165.42,165.05,165.19,9649.0,165.22,165.42,165.05,165.19,9649.0
2019-06-10 11:05:00,165.25,165.33,165.1,165.18,8976.0,165.25,165.33,165.1,165.18,8976.0
2019-06-10 11:10:00,165.27,165.62,165.27,165.59,5217.0,165.27,165.62,165.27,165.59,5217.0
2019-06-10 11:15:00,165.58,165.58,165.21,165.28,12340.0,165.58,165.58,165.21,165.28,12340.0
2019-06-10 11:20:00,165.32,165.53,164.96,165.36,11493.0,165.32,165.53,164.96,165.36,11493.0
2019-06-10 11:25:00,165.4,165.48,165.24,165.33,9207.0,165.4,165.48,165.24,165.33,9207.0
2019-06-10 11:30:00,165.34,165.53,165.28,165.49,13368.0,165.34,165.53,165.28,165.49,13368.0
2019-06-10 11:35:00,165.49,166.05,165.46,166.05,9993.0,165.49,166.05,165.46,166.05,9993.0
2019-06-10 11:40:00,166.08,166.64,165.98,166.53,10168.0,166.08,166.64,165.98,166.53,10168.0
2019-06-10 11:45:00,166.53,166.54,166.0,166.0,11999.0,166.53,166.54,166.0,166.0,11999.0
2019-06-10 11:50:00,166.0,166.14,165.69,165.92,14217.0,166.0,166.14,165.69,165.92,14217.0
2019-06-10 11:55:00,165.92,166.05,165.54,165.58,8872.0,165.92,166.05,165.54,165.58,8872.0
2019-06-10 12:00:00,165.61,165.62,165.05,165.16,10877.0,165.61,165.62,165.05,165.16,10877.0
2019-06-10 12:05:00,165.15,165.5,165.09,165.15,8091.0,165.15,165.5,165.09,165.15,8091.0
2019-06-10 12:10:00,165.15,165.15,164.87,164.87,6062.0,165.15,165.15,164.87,164.87,6062.0
2019-06-10 12:15:00,164.95,165.09,164.94,165.07,4644.0,164.95,165.09,164.94,165.07,4644.0
2019-06-10 12:20:00,165.08,165.08,164.67,164.72,10381.0,165.08,165.08,164.67,164.72,10381.0
2019-06-10 12:25:00,164.72,164.89,164.66,164.88,8871.0,164.72,164.89,164.66,164.88,8871.0
2019-06-10 12:30:00,164.9,164.9,164.26,164.39,19924.0,164.9,164.9,164.26,164.39,19924.0
2019-06-10 12:35:00,164.34,164.35,164.08,164.13,14827.0,164.34,164.35,164.08,164.13,14827.0
2019-06-10 12:40:00,164.13,164.49,164.07,164.45,17268.0,164.13,164.49,164.07,164.45,17268.0
2019-06-10 12:45:00,164.43,164.43,164.22,164.35,5634.0,164.43,164.43,164.22,164.35,5634.0
2019-06-10 12:50:00,164.33,164.5,164.21,164.5,7054.0,164.33,164.5,164.21,164.5,7054.0
2019-06-10 12:55:00,164.53,164.53,164.33,164.33,6432.0,164.53,164.53,164.33,164.33,6432.0
2019-06-10 13:00:00,164.33,164.69,164.3,164.62,5784.0,164.33,164.69,164.3,164.62,5784.0
2019-06-10 13:05:00,164.6,164.82,164.54,164.67,4358.0,164.6,164.82,164.54,164.67,4358.0
2019-06-10 13:10:00,164.62,164.94,164.62,164.88,6070.0,164.62,164.94,164.62,164.88,6070.0
2019-06-10 13:15:00,164.97,164.98,164.68,164.68,4737.0,164.97,164.98,164.68,164.68,4737.0
2019-06-10 13:20:00,164.65,164.85,164.63,164.69,5703.0,164.65,164.85,164.63,164.69,5703.0
2019-06-10 13:25:00,164.75,164.8,164.57,164.66,6192.0,164.75,164.8,164.57,164.66,6192.0
2019-06-10 13:30:00,164.63,164.82,164.5,164.5,14434.0,164.63,164.82,164.5,164.5,14434.0
2019-06-10 13:35:00,164.53,164.6,164.22,164.36,8668.0,164.53,164.6,164.22,164.36,8668.0
2019-06-10 13:40:00,164.34,164.6,164.34,164.48,6259.0,164.34,164.6,164.34,164.48,6259.0
2019-06-10 13:45:00,164.39,164.49,164.37,164.44,3210.0,164.39,164.49,164.37,164.44,3210.0
2019-06-10 13:50:00,164.44,164.69,164.44,164.61,7528.0,164.44,164.69,164.44,164.61,7528.0
2019-06-10 13:55:00,164.6,164.8,164.59,164.71,5300.0,164.6,164.8,164.59,164.71,5300.0
2019-06-10 14:00:00,164.66,164.67,164.32,164.55,4071.0,164.66,164.67,164.32,164.55,4071.0
2019-06-10 14:05:00,164.59,164.66,164.47,164.49,7801.0,164.59,164.66,164.47,164.49,7801.0
2019-06-10 14:10:00,164.49,164.52,163.96,163.99,11121.0,164.49,164.52,163.96,163.99,11121.0
2019-06-10 14:15:00,163.96,163.98,163.5,163.54,21208.0,163.96,163.98,163.5,163.54,21208.0
2019-06-10 14:20:00,163.56,164.02,163.51,163.77,13489.0,163.56,164.02,163.51,163.77,13489.0
2019-06-10 14:25:00,163.72,164.02,163.7,163.96,17639.0,163.72,164.02,163.7,163.96,17639.0
2019-06-10 14:30:00,163.98,164.01,163.8,163.89,22515.0,163.98,164.01,163.8,163.89,22515.0
2019-06-10 14:35:00,163.91,163.91,163.58,163.7,16668.0,163.91,163.91,163.58,163.7,16668.0
2019-06-10 14:40:00,163.71,163.71,163.05,163.1,34160.0,163.71,163.71,163.05,163.1,34160.0
2019-06-10 14:45:00,163.16,163.3,163.09,163.18,26853.0,163.16,163.3,163.09,163.18,26853.0
2019-06-10 14:50:00,163.2,163.24,162.84,162.88,29474.0,163.2,163.24,162.84,162.88,29474.0
2019-06-10 14:55:00,162.93,163.09,162.83,162.93,17641.0,162.93,163.09,162.83,162.93,17641.0
2019-06-10 15:00:00,162.93,163.24,162.8,163.14,24043.0,162.93,163.24,162.8,163.14,24043.0
2019-06-10 15:05:00,163.11,163.36,163.09,163.24,24782.0,163.11,163.36,163.09,163.24,24782.0
2019-06-10 15:10:00,163.26,163.32,163.07,163.12,12566.0,163.26,163.32,163.07,163.12,12566.0
2019-06-10 15:15:00,163.11,163.25,163.06,163.11,11531.0,163.11,163.25,163.06,163.11,11531.0
2019-06-10 15:20:00,163.1,163.2,163.04,163.12,15555.0,163.1,163.2,163.04,163.12,15555.0
2019-06-10 15:25:00,163.1,163.12,162.7,162.79,12262.0,163.1,163.12,162.7,162.79,12262.0
2019-06-10 15:30:00,162.83,163.13,162.72,163.0,10787.0,162.83,163.13,162.72,163.0,10787.0
2019-06-10 15:35:00,162.99,162.99,162.63,162.82,20816.0,162.99,162.99,162.63,162.82,20816.0
2019-06-10 15:40:00,162.83,162.92,162.56,162.57,11429.0,162.83,162.92,162.56,162.57,11429.0
2019-06-10 15:45:00,162.55,162.57,162.36,162.43,13580.0,162.55,162.57,162.36,162.43,13580.0
2019-06-10 15:50:00,162.43,162.75,162.41,162.66,21886.0,162.43,162.75,162.41,162.66,21886.0
2019-06-10 15:55:00,162.66,162.94,162.45,162.52,78339.0,162.66,162.94,162.45,162.52,78339.0
2019-06-11 09:30:00,163.95,165.49,163.93,164.45,51993.0,163.95,165.49,163.93,164.45,51993.0
2019-06-11 09:35:00,164.56,164.6,163.18,163.43,11634.0,164.56,164.6,163.18,163.43,11634.0
2019-06-11 09:40:00,163.46,163.68,162.71,163.16,8514.0,163.46,163.68,162.71,163.16,8514.0
2019-06-11 09:45:00,162.8,163.16,161.61,161.8,20469.0,162.8,163.16,161.61,161.8,20469.0
2019-06-11 09:50:00,161.87,162.0,161.27,161.68,19264.0,161.87,162.0,161.27,161.68,19264.0
2019-06-11 09:55:00,161.62,161.67,161.09,161.27,10555.0,161.62,161.67,161.09,161.27,10555.0
2019-06-11 10:00:00,161.5,161.92,161.49,161.75,17554.0,161.5,161.92,161.49,161.75,17554.0
2019-06-11 10:05:00,161.83,161.83,161.08,161.08,16371.0,161.83,161.83,161.08,161.08,16371.0
2019-06-11 10:10:00,161.17,161.38,160.39,160.42,22014.0,161.17,161.38,160.39,160.42,22014.0
2019-06-11 10:15:00,160.5,161.25,160.5,161.2,15236.0,160.5,161.25,160.5,161.2,15236.0
2019-06-11 10:20:00,161.3,161.61,161.14,161.52,5425.0,161.3,161.61,161.14,161.52,5425.0
2019-06-11 10:25:00,161.61,162.09,161.61,162.01,6881.0,161.61,162.09,161.61,162.01,6881.0
2019-06-11 10:30:00,162.01,162.29,161.98,162.07,9483.0,162.01,162.29,161.98,162.07,9483.0
2019-06-11 10:35:00,162.06,162.29,161.77,162.29,8897.0,162.06,162.29,161.77,162.29,8897.0
2019-06-11 10:40:00,162.3,162.64,162.22,162.26,11952.0,162.3,162.64,162.22,162.26,11952.0
2019-06-11 10:45:00,162.2,162.72,162.19,162.57,14912.0,162.2,162.72,162.19,162.57,14912.0
2019-06-11 10:50:00,162.56,163.0,162.41,162.99,7153.0,162.56,163.0,162.41,162.99,7153.0
2019-06-11 10:55:00,162.99,163.57,162.99,163.41,9303.0,162.99,163.57,162.99,163.41,9303.0
2019-06-11 11:00:00,163.4,163.4,162.86,163.08,11464.0,163.4,163.4,162.86,163.08,11464.0
2019-06-11 11:05:00,163.13,163.13,162.56,162.66,7001.0,163.13,163.13,162.56,162.66,7001.0
2019-06-11 11:10:00,162.59,162.59,162.12,162.12,10166.0,162.59,162.59,162.12,162.12,10166.0
2019-06-11 11:15:00,162.08,162.27,162.04,162.18,6968.0,162.08,162.27,162.04,162.18,6968.0
2019-06-11 11:20:00,162.24,162.26,161.6,161.79,8103.0,162.24,162.26,161.6,161.79,8103.0
2019-06-11 11:25:00,161.79,161.92,160.99,161.25,9229.0,161.79,161.92,160.99,161.25,9229.0
2019-06-11 11:30:00,161.25,161.5,160.93,160.95,8140.0,161.25,161.5,160.93,160.95,8140.0
2019-06-11 11:35:00,161.07,161.35,160.94,160.95,7386.0,161.07,161.35,160.94,160.95,7386.0
2019-06-11 11:40:00,160.89,160.96,160.45,160.96,12660.0,160.89,160.96,160.45,160.96,12660.0
2019-06-11 11:45:00,160.77,161.36,160.76,161.36,7290.0,160.77,161.36,160.76,161.36,7290.0
2019-06-11 11:50:00,161.36,161.88,161.36,161.65,8888.0,161.36,161.88,161.36,161.65,8888.0
2019-06-11 11:55:00,161.64,161.9,161.47,161.53,23012.0,161.64,161.9,161.47,161.53,23012.0
2019-06-11 12:00:00,161.47,161.51,160.91,160.92,5558.0,161.47,161.51,160.91,160.92,5558.0
2019-06-11 12:05:00,161.05,161.11,160.81,161.02,12474.0,161.05,161.11,160.81,161.02,12474.0
2019-06-11 12:10:00,161.03,161.08,160.77,160.97,6871.0,161.03,161.08,160.77,160.97,6871.0
2019-06-11 12:15:00,160.97,161.24,160.83,161.09,4214.0,160.97,161.24,160.83,161.09,4214.0
2019-06-11 12:20:00,161.11,161.55,161.11,161.55,10248.0,161.11,161.55,161.11,161.55,10248.0
2019-06-11 12:25:00,161.5,161.64,161.43,161.43,15360.0,161.5,161.64,161.43,161.43,15360.0
2019-06-11 12:30:00,161.47,161.91,161.47,161.89,5515.0,161.47,161.91,161.47,161.89,5515.0
2019-06-11 12:35:00,161.81,161.96,161.71,161.85,4508.0,161.81,161.96,161.71,161.85,4508.0
2019-06-11 12:40:00,161.86,161.96,161.82,161.96,3196.0,161.86,161.96,161.82,161.96,3196.0
2019-06-11 12:45:00,161.95,162.23,161.86,161.86,3324.0,161.95,162.23,161.86,161.86,3324.0
2019-06-11 12:50:00,162.02,162.04,161.78,161.78,3100.0,162.02,162.04,161.78,161.78,3100.0
2019-06-11 12:55:00,161.7,161.95,161.68,161.91,6818.0,161.7,161.95,161.68,161.91,6818.0
2019-06-11 13:00:00,161.84,162.25,161.77,162.2,4916.0,161.84,162.25,161.77,162.2,4916.0
2019-06-11 13:05:00,162.26,162.34,161.92,162.04,5197.0,162.26,162.34,161.92,162.04,5197.0
2019-06-11 13:10:00,162.0,162.42,161.96,162.37,4327.0,162.0,162.42,161.96,162.37,4327.0
2019-06-11 13:15:00,162.34,162.51,162.34,162.39,4922.0,162.34,162.51,162.34,162.39,4922.0
2019-06-11 13:20:00,162.37,162.45,162.14,162.19,3663.0,162.37,162.45,162.14,162.19,3663.0
2019-06-11 13:25:00,162.09,162.14,161.93,162.03,3784.0,162.09,162.14,161.93,162.03,3784.0
2019-06-11 13:30:00,161.98,162.07,161.81,161.94,4960.0,161.98,162.07,161.81,161.94,4960.0
2019-06-11 13:35:00,161.93,162.2,161.93,162.02,2526.0,161.93,162.2,161.93,162.02,2526.0
2019-06-11 13:40:00,162.09,162.21,162.09,162.21,2200.0,162.09,162.21,162.09,162.21,2200.0
2019-06-11 13:45:00,162.22,162.37,162.15,162.37,6424.0,162.22,162.37,162.15,162.37,6424.0
2019-06-11 13:50:00,162.42,162.89,162.37,162.89,5017.0,162.42,162.89,162.37,162.89,5017.0
2019-06-11 13:55:00,163.01,163.25,162.92,163.25,10208.0,163.01,163.25,162.92,163.25,10208.0
2019-06-11 14:00:00,163.28,163.62,163.25,163.49,11657.0,163.28,163.62,163.25,163.49,11657.0
2019-06-11 14:05:00,163.52,163.54,163.06,163.44,11925.0,163.52,163.54,163.06,163.44,11925.0
2019-06-11 14:10:00,163.4,163.58,163.28,163.3,8278.0,163.4,163.58,163.28,163.3,8278.0
2019-06-11 14:15:00,163.35,163.42,163.24,163.34,3836.0,163.35,163.42,163.24,163.34,3836.0
2019-06-11 14:20:00,163.34,163.52,163.33,163.44,5446.0,163.34,163.52,163.33,163.44,5446.0
2019-06-11 14:25:00,163.48,163.75,163.48,163.67,5649.0,163.48,163.75,163.48,163.67,5649.0
2019-06-11 14:30:00,163.62,163.67,163.48,163.59,4745.0,163.62,163.67,163.48,163.59,4745.0
2019-06-11 14:35:00,163.59,163.64,163.34,163.44,7971.0,163.59,163.64,163.34,163.44,7971.0
2019-06-11 14:40:00,163.38,163.47,163.3,163.46,5110.0,163.38,163.47,163.3,163.46,5110.0
2019-06-11 14:45:00,163.5,163.5,163.3,163.37,6056.0,163.5,163.5,163.3,163.37,6056.0
2019-06-11 14:50:00,163.4,163.49,163.31,163.37,2478.0,163.4,163.49,163.31,163.37,2478.0
2019-06-11 14:55:00,163.33,163.45,163.26,163.45,3956.0,163.33,163.45,163.26,163.45,3956.0
2019-06-11 15:00:00,163.44,163.54,163.42,163.49,5601.0,163.44,163.54,163.42,163.49,5601.0
2019-06-11 15:05:00,163.49,163.82,163.45,163.82,6612.0,163.49,163.82,163.45,163.82,6612.0
2019-06-11 15:10:00,163.8,164.06,163.79,163.86,8292.0,163.8,164.06,163.79,163.86,8292.0
2019-06-11 15:15:00,163.84,164.16,163.82,163.97,10729.0,163.84,164.16,163.82,163.97,10729.0
2019-06-11 15:20:00,163.98,164.2,163.98,164.19,9257.0,163.98,164.2,163.98,164.19,9257.0
2019-06-11 15:25:00,164.17,164.2,163.95,164.03,7389.0,164.17,164.2,163.95,164.03,7389.0
2019-06-11 15:30:00,164.02,164.43,163.92,164.41,21466.0,164.02,164.43,163.92,164.41,21466.0
2019-06-11 15:35:00,164.39,164.39,164.16,164.3,8780.0,164.39,164.39,164.16,164.3,8780.0
2019-06-11 15:40:00,164.3,164.31,164.2,164.23,10022.0,164.3,164.31,164.2,164.23,10022.0
2019-06-11 15:45:00,164.26,164.5,164.15,164.16,19213.0,164.26,164.5,164.15,164.16,19213.0
2019-06-11 15:50:00,164.18,164.29,163.95,164.28,13184.0,164.18,164.29,163.95,164.28,13184.0
2019-06-11 15:55:00,164.25,164.45,164.25,164.41,35695.0,164.25,164.45,164.25,164.41,35695.0
2019-06-12 09:30:00,164.75,165.5,164.08,164.62,76150.0,164.75,165.5,164.08,164.62,76150.0
2019-06-12 09:35:00,164.89,165.89,164.14,165.77,24414.0,164.89,165.89,164.14,165.77,24414.0
2019-06-12 09:40:00,165.55,166.02,165.4,165.82,14535.0,165.55,166.02,165.4,165.82,14535.0
2019-06-12 09:45:00,165.59,166.41,165.24,165.24,4734.0,165.59,166.41,165.24,165.24,4734.0
2019-06-12 09:50:00,165.37,165.82,165.1,165.32,6758.0,165.37,165.82,165.1,165.32,6758.0
2019-06-12 09:55:00,165.17,165.3,164.85,165.09,27227.0,165.17,165.3,164.85,165.09,27227.0
2019-06-12 10:00:00,165.0,165.37,164.91,165.31,3135.0,165.0,165.37,164.91,165.31,3135.0
2019-06-12 10:05:00,165.36,165.36,164.79,164.94,5440.0,165.36,165.36,164.79,164.94,5440.0
2019-06-12 10:10:00,164.94,165.39,164.94,165.39,7261.0,164.94,165.39,164.94,165.39,7261.0
2019-06-12 10:15:00,165.33,165.51,165.2,165.33,5377.0,165.33,165.51,165.2,165.33,5377.0
2019-06-12 10:20:00,165.29,165.58,164.89,164.89,5380.0,165.29,165.58,164.89,164.89,5380.0
2019-06-12 10:25:00,164.9,164.9,164.5,164.65,3650.0,164.9,164.9,164.5,164.65,3650.0
2019-06-12 10:30:00,164.7,164.7,164.37,164.61,4222.0,164.7,164.7,164.37,164.61,4222.0
2019-06-12 10:35:00,164.88,165.58,164.77,165.57,58725.0,164.88,165.58,164.77,165.57,58725.0
2019-06-12 10:40:00,165.58,165.64,165.1,165.18,6728.0,165.58,165.64,165.1,165.18,6728.0
2019-06-12 10:45:00,165.32,165.74,165.3,165.56,4783.0,165.32,165.74,165.3,165.56,4783.0
2019-06-12 10:50:00,165.41,165.43,165.09,165.26,1600.0,165.41,165.43,165.09,165.26,1600.0
2019-06-12 10:55:00,165.15,165.15,164.67,164.72,3836.0,165.15,165.15,164.67,164.72,3836.0
2019-06-12 11:00:00,164.76,165.17,164.76,165.15,4969.0,164.76,165.17,164.76,165.15,4969.0
2019-06-12 11:05:00,164.99,165.59,164.99,165.43,5775.0,164.99,165.59,164.99,165.43,5775.0
2019-06-12 11:10:00,165.5,165.56,165.04,165.33,6648.0,165.5,165.56,165.04,165.33,6648.0
2019-06-12 11:15:00,165.37,166.0,165.37,166.0,7463.0,165.37,166.0,165.37,166.0,7463.0
2019-06-12 11:20:00,166.02,166.02,165.57,165.87,3600.0,166.02,166.02,165.57,165.87,3600.0
2019-06-12 11:25:00,165.88,165.91,165.58,165.63,3513.0,165.88,165.91,165.58,165.63,3513.0
2019-06-12 11:30:00,165.64,165.85,165.63,165.7,5400.0,165.64,165.85,165.63,165.7,5400.0
2019-06-12 11:35:00,165.61,165.66,165.21,165.35,22627.0,165.61,165.66,165.21,165.35,22627.0
2019-06-12 11:40:00,165.23,165.33,165.11,165.28,1872.0,165.23,165.33,165.11,165.28,1872.0
2019-06-12 11:45:00,165.34,165.76,165.32,165.46,5335.0,165.34,165.76,165.32,165.46,5335.0
2019-06-12 11:50:00,165.49,165.8,165.44,165.77,3724.0,165.49,165.8,165.44,165.77,3724.0
2019-06-12 11:55:00,165.76,165.87,165.66,165.87,2890.0,165.76,165.87,165.66,165.87,2890.0
2019-06-12 12:00:00,165.76,165.89,165.67,165.71,7162.0,165.76,165.89,165.67,165.71,7162.0
2019-06-12 12:05:00,165.73,166.01,165.73,165.9,7169.0,165.73,166.01,165.73,165.9,7169.0
2019-06-12 12:10:00,165.86,166.0,165.77,165.87,1650.0,165.86,166.0,165.77,165.87,1650.0
2019-06-12 12:15:00,165.72,165.81,165.55,165.55,15389.0,165.72,165.81,165.55,165.55,15389.0
2019-06-12 12:20:00,165.58,165.82,165.51,165.73,4216.0,165.58,165.82,165.51,165.73,4216.0
2019-06-12 12:25:00,165.77,166.04,165.7,165.76,5554.0,165.77,166.04,165.7,165.76,5554.0
2019-06-12 12:30:00,165.79,166.01,165.77,165.91,3130.0,165.79,166.01,165.77,165.91,3130.0
2019-06-12 12:35:00,165.92,165.93,165.44,165.46,12572.0,165.92,165.93,165.44,165.46,12572.0
2019-06-12 12:40:00,165.44,165.5,165.03,165.13,38077.0,165.44,165.5,165.03,165.13,38077.0
2019-06-12 12:45:00,165.2,165.22,164.82,164.83,19777.0,165.2,165.22,164.82,164.83,19777.0
2019-06-12 12:50:00,164.87,164.92,164.75,164.75,3403.0,164.87,164.92,164.75,164.75,3403.0
2019-06-12 12:55:00,164.85,164.97,164.76,164.76,3921.0,164.85,164.97,164.76,164.76,3921.0
2019-06-12 13:00:00,164.79,164.96,164.72,164.94,3700.0,164.79,164.96,164.72,164.94,3700.0
2019-06-12 13:05:00,164.88,165.2,164.87,165.06,4000.0,164.88,165.2,164.87,165.06,4000.0
2019-06-12 13:10:00,165.06,165.35,165.0,165.35,5398.0,165.06,165.35,165.0,165.35,5398.0
2019-06-12 13:15:00,165.34,165.53,165.29,165.44,3915.0,165.34,165.53,165.29,165.44,3915.0
2019-06-12 13:20:00,165.53,165.55,165.32,165.37,5066.0,165.53,165.55,165.32,165.37,5066.0
2019-06-12 13:25:00,165.32,165.55,165.32,165.54,1941.0,165.32,165.55,165.32,165.54,1941.0
2019-06-12 13:30:00,165.55,165.55,165.22,165.4,3705.0,165.55,165.55,165.22,165.4,3705.0
2019-06-12 13:35:00,165.41,165.45,165.29,165.4,2820.0,165.41,165.45,165.29,165.4,2820.0
2019-06-12 13:40:00,165.4,165.58,165.39,165.5,3963.0,165.4,165.58,165.39,165.5,3963.0
2019-06-12 13:45:00,165.58,165.75,165.53,165.75,2950.0,165.58,165.75,165.53,165.75,2950.0
2019-06-12 13:50:00,165.75,166.22,165.75,166.2,7371.0,165.75,166.22,165.75,166.2,7371.0
2019-06-12 13:55:00,166.22,166.36,166.11,166.18,3907.0,166.22,166.36,166.11,166.18,3907.0
2019-06-12 14:00:00,166.22,166.52,166.22,166.52,4592.0,166.22,166.52,166.22,166.52,4592.0
2019-06-12 14:05:00,166.46,166.55,166.36,166.39,3676.0,166.46,166.55,166.36,166.39,3676.0
2019-06-12 14:10:00,166.39,166.53,166.39,166.5,2874.0,166.39,166.53,166.39,166.5,2874.0
2019-06-12 14:15:00,166.53,166.57,166.1,166.2,10611.0,166.53,166.57,166.1,166.2,10611.0
2019-06-12 14:20:00,166.19,166.26,165.95,165.99,9517.0,166.19,166.26,165.95,165.99,9517.0
2019-06-12 14:25:00,166.03,166.47,165.99,166.43,6932.0,166.03,166.47,165.99,166.43,6932.0
2019-06-12 14:30:00,166.47,166.72,166.45,166.72,7584.0,166.47,166.72,166.45,166.72,7584.0
2019-06-12 14:35:00,166.69,166.81,166.65,166.65,4200.0,166.69,166.81,166.65,166.65,4200.0
2019-06-12 14:40:00,166.65,166.87,166.55,166.87,8728.0,166.65,166.87,166.55,166.87,8728.0
2019-06-12 14:45:00,166.89,167.07,166.86,166.89,8216.0,166.89,167.07,166.86,166.89,8216.0
2019-06-12 14:50:00,166.81,166.82,166.65,166.79,7231.0,166.81,166.82,166.65,166.79,7231.0
2019-06-12 14:55:00,166.73,166.86,166.71,166.86,9022.0,166.73,166.86,166.71,166.86,9022.0
2019-06-12 15:00:00,166.87,166.89,166.69,166.84,4567.0,166.87,166.89,166.69,166.84,4567.0
2019-06-12 15:05:00,166.86,167.48,166.86,167.47,13611.0,166.86,167.48,166.86,167.47,13611.0
2019-06-12 15:10:00,167.43,167.5,167.37,167.43,6322.0,167.43,167.5,167.37,167.43,6322.0
2019-06-12 15:15:00,167.46,167.49,167.29,167.29,6529.0,167.46,167.49,167.29,167.29,6529.0
2019-06-12 15:20:00,167.24,167.34,167.22,167.27,12825.0,167.24,167.34,167.22,167.27,12825.0
2019-06-12 15:25:00,167.24,167.55,167.21,167.47,11188.0,167.24,167.55,167.21,167.47,11188.0
2019-06-12 15:30:00,167.46,167.93,167.45,167.67,30131.0,167.46,167.93,167.45,167.67,30131.0
2019-06-12 15:35:00,167.67,167.74,167.45,167.49,17440.0,167.67,167.74,167.45,167.49,17440.0
2019-06-12 15:40:00,167.47,167.47,167.18,167.2,11249.0,167.47,167.47,167.18,167.2,11249.0
2019-06-12 15:45:00,167.17,167.32,166.76,166.93,20528.0,167.17,167.32,166.76,166.93,20528.0
2019-06-12 15:50:00,166.97,167.16,166.91,166.99,35020.0,166.97,167.16,166.91,166.99,35020.0
2019-06-12 15:55:00,167.0,167.35,166.89,167.14,98089.0,167.0,167.35,166.89,167.14,98089.0
2019-06-13 09:30:00,167.5,167.86,167.3,167.36,15416.0,167.5,167.86,167.3,167.36,15416.0
2019-06-13 09:35:00,167.43,168.46,167.04,167.31,16997.0,167.43,168.46,167.04,167.31,16997.0
2019-06-13 09:40:00,167.29,167.3,166.0,166.2,21384.0,167.29,167.3,166.0,166.2,21384.0
2019-06-13 09:45:00,166.47,166.49,165.56,165.99,4250.0,166.47,166.49,165.56,165.99,4250.0
2019-06-13 09:50:00,166.14,166.44,165.83,166.18,5555.0,166.14,166.44,165.83,166.18,5555.0
2019-06-13 09:55:00,166.01,166.97,166.01,166.74,5290.0,166.01,166.97,166.01,166.74,5290.0
2019-06-13 10:00:00,166.86,167.5,166.6,167.37,10963.0,166.86,167.5,166.6,167.37,10963.0
2019-06-13 10:05:00,167.32,167.48,166.84,166.84,5629.0,167.32,167.48,166.84,166.84,5629.0
2019-06-13 10:10:00,167.15,167.6,167.13,167.45,6407.0,167.15,167.6,167.13,167.45,6407.0
2019-06-13 10:15:00,167.32,167.79,167.09,167.71,6141.0,167.32,167.79,167.09,167.71,6141.0
2019-06-13 10:20:00,167.7,168.11,167.49,168.11,2606.0,167.7,168.11,167.49,168.11,2606.0
2019-06-13 10:25:00,168.27,168.27,167.53,167.53,9501.0,168.27,168.27,167.53,167.53,9501.0
2019-06-13 10:30:00,167.75,167.9,167.35,167.35,5000.0,167.75,167.9,167.35,167.35,5000.0
2019-06-13 10:35:00,167.55,167.7,167.2,167.37,17899.0,167.55,167.7,167.2,167.37,17899.0
2019-06-13 10:40:00,167.34,167.74,167.31,167.74,6698.0,167.34,167.74,167.31,167.74,6698.0
2019-06-13 10:45:00,167.56,168.06,167.55,167.93,4637.0,167.56,168.06,167.55,167.93,4637.0
2019-06-13 10:50:00,167.85,168.0,167.5,168.0,7839.0,167.85,168.0,167.5,168.0,7839.0
2019-06-13 10:55:00,167.82,167.96,167.58,167.6,6571.0,167.82,167.96,167.58,167.6,6571.0
2019-06-13 11:00:00,167.6,167.78,167.56,167.68,4721.0,167.6,167.78,167.56,167.68,4721.0
2019-06-13 11:05:00,167.68,167.68,167.07,167.15,9368.0,167.68,167.68,167.07,167.15,9368.0
2019-06-13 11:10:00,167.21,167.48,167.15,167.45,3670.0,167.21,167.48,167.15,167.45,3670.0
2019-06-13 11:15:00,167.47,167.64,167.29,167.61,3600.0,167.47,167.64,167.29,167.61,3600.0
2019-06-13 11:20:00,167.58,167.77,167.4,167.43,6629.0,167.58,167.77,167.4,167.43,6629.0
2019-06-13 11:25:00,167.52,167.77,167.52,167.66,3012.0,167.52,167.77,167.52,167.66,3012.0
2019-06-13 11:30:00,167.73,167.77,167.65,167.72,3137.0,167.73,167.77,167.65,167.72,3137.0
2019-06-13 11:35:00,167.75,167.75,167.53,167.72,4088.0,167.75,167.75,167.53,167.72,4088.0
2019-06-13 11:40:00,167.79,167.93,167.73,167.8,7708.0,167.79,167.93,167.73,167.8,7708.0
2019-06-13 11:45:00,167.91,167.91,167.5,167.58,11020.0,167.91,167.91,167.5,167.58,11020.0
2019-06-13 11:50:00,167.5,167.54,167.42,167.5,18565.0,167.5,167.54,167.42,167.5,18565.0
2019-06-13 11:55:00,167.55,167.64,167.54,167.6,3570.0,167.55,167.64,167.54,167.6,3570.0
2019-06-13 12:00:00,167.61,167.61,167.23,167.35,3838.0,167.61,167.61,167.23,167.35,3838.0
2019-06-13 12:05:00,167.42,167.53,167.35,167.35,1700.0,167.42,167.53,167.35,167.35,1700.0
2019-06-13 12:10:00,167.4,167.46,167.28,167.3,1618.0,167.4,167.46,167.28,167.3,1618.0
2019-06-13 12:15:00,167.22,167.28,167.01,167.19,4469.0,167.22,167.28,167.01,167.19,4469.0
2019-06-13 12:20:00,167.16,167.24,167.04,167.13,2800.0,167.16,167.24,167.04,167.13,2800.0
2019-06-13 12:25:00,167.23,167.23,166.88,166.94,10875.0,167.23,167.23,166.88,166.94,10875.0
2019-06-13 12:30:00,166.97,167.04,166.91,166.96,2894.0,166.97,167.04,166.91,166.96,2894.0
2019-06-13 12:35:00,167.02,167.02,166.82,166.97,3553.0,167.02,167.02,166.82,166.97,3553.0
2019-06-13 12:40:00,166.82,166.95,166.82,166.95,2494.0,166.82,166.95,166.82,166.95,2494.0
2019-06-13 12:45:00,166.97,167.03,166.83,166.85,2473.0,166.97,167.03,166.83,166.85,2473.0
2019-06-13 12:50:00,166.8,166.96,166.76,166.93,3952.0,166.8,166.96,166.76,166.93,3952.0
2019-06-13 12:55:00,166.92,166.95,166.76,166.87,4132.0,166.92,166.95,166.76,166.87,4132.0
2019-06-13 13:00:00,166.96,166.96,166.83,166.84,2978.0,166.96,166.96,166.83,166.84,2978.0
2019-06-13 13:05:00,166.89,167.0,166.83,166.93,6344.0,166.89,167.0,166.83,166.93,6344.0
2019-06-13 13:10:00,166.97,167.01,166.93,166.93,1350.0,166.97,167.01,166.93,166.93,1350.0
2019-06-13 13:15:00,166.97,167.02,166.89,167.0,2750.0,166.97,167.02,166.89,167.0,2750.0
2019-06-13 13:20:00,166.98,167.22,166.97,167.11,4962.0,166.98,167.22,166.97,167.11,4962.0
2019-06-13 13:25:00,167.13,167.21,167.1,167.15,5617.0,167.13,167.21,167.1,167.15,5617.0
2019-06-13 13:30:00,167.13,167.23,167.06,167.1,4095.0,167.13,167.23,167.06,167.1,4095.0
2019-06-13 13:35:00,167.11,167.14,166.86,166.86,7099.0,167.11,167.14,166.86,166.86,7099.0
2019-06-13 13:40:00,166.85,166.85,166.58,166.58,5200.0,166.85,166.85,166.58,166.58,5200.0
2019-06-13 13:45:00,166.62,166.7,166.53,166.7,4242.0,166.62,166.7,166.53,166.7,4242.0
2019-06-13 13:50:00,166.65,166.95,166.65,166.92,5810.0,166.65,166.95,166.65,166.92,5810.0
2019-06-13 13:55:00,166.98,167.01,166.7,166.7,4747.0,166.98,167.01,166.7,166.7,4747.0
2019-06-13 14:00:00,166.72,166.8,166.58,166.64,5032.0,166.72,166.8,166.58,166.64,5032.0
2019-06-13 14:05:00,166.66,166.67,166.44,166.45,3600.0,166.66,166.67,166.44,166.45,3600.0
2019-06-13 14:10:00,166.43,166.55,166.43,166.49,5471.0,166.43,166.55,166.43,166.49,5471.0
2019-06-13 14:15:00,166.52,166.53,165.92,165.92,5851.0,166.52,166.53,165.92,165.92,5851.0
2019-06-13 14:20:00,165.96,166.2,165.95,166.1,12245.0,165.96,166.2,165.95,166.1,12245.0
2019-06-13 14:25:00,166.13,166.19,166.04,166.09,5145.0,166.13,166.19,166.04,166.09,5145.0
2019-06-13 14:30:00,166.06,166.06,165.8,165.81,4166.0,166.06,166.06,165.8,165.81,4166.0
2019-06-13 14:35:00,165.77,165.9,165.64,165.9,5723.0,165.77,165.9,165.64,165.9,5723.0
2019-06-13 14:40:00,165.89,166.12,165.84,166.12,4171.0,165.89,166.12,165.84,166.12,4171.0
2019-06-13 14:45:00,166.09,166.27,166.03,166.21,5120.0,166.09,166.27,166.03,166.21,5120.0
2019-06-13 14:50:00,166.21,166.28,165.92,165.96,8531.0,166.21,166.28,165.92,165.96,8531.0
2019-06-13 14:55:00,165.94,166.01,165.83,165.97,13469.0,165.94,166.01,165.83,165.97,13469.0
2019-06-13 15:00:00,165.91,165.91,165.5,165.53,5171.0,165.91,165.91,165.5,165.53,5171.0
2019-06-13 15:05:00,165.58,165.61,165.43,165.48,5000.0,165.58,165.61,165.43,165.48,5000.0
2019-06-13 15:10:00,165.51,165.53,165.38,165.43,8070.0,165.51,165.53,165.38,165.43,8070.0
2019-06-13 15:15:00,165.38,165.41,165.27,165.35,6186.0,165.38,165.41,165.27,165.35,6186.0
2019-06-13 15:20:00,165.29,165.6,165.29,165.54,8307.0,165.29,165.6,165.29,165.54,8307.0
2019-06-13 15:25:00,165.55,165.58,165.41,165.46,10445.0,165.55,165.58,165.41,165.46,10445.0
2019-06-13 15:30:00,165.46,165.78,165.46,165.59,9066.0,165.46,165.78,165.46,165.59,9066.0
2019-06-13 15:35:00,165.6,166.0,165.59,165.97,11591.0,165.6,166.0,165.59,165.97,11591.0
2019-06-13 15:40:00,165.96,166.06,165.95,166.06,11101.0,165.96,166.06,165.95,166.06,11101.0
2019-06-13 15:45:00,166.09,166.14,165.91,165.96,18817.0,166.09,166.14,165.91,165.96,18817.0
2019-06-13 15:50:00,166.01,166.01,165.8,165.9,23347.0,166.01,166.01,165.8,165.9,23347.0
2019-06-13 15:55:00,165.88,166.37,165.83,166.3,28457.0,165.88,166.37,165.83,166.3,28457.0
2019-06-14 09:30:00,166.04,167.37,165.95,166.26,20653.0,166.04,167.37,165.95,166.26,20653.0
2019-06-14 09:35:00,167.04,167.04,165.76,165.83,8008.0,167.04,167.04,165.76,165.83,8008.0
2019-06-14 09:40:00,166.0,166.11,165.71,165.75,6788.0,166.0,166.11,165.71,165.75,6788.0
2019-06-14 09:45:00,165.82,166.64,165.82,166.62,3501.0,165.82,166.64,165.82,166.62,3501.0
2019-06-14 09:50:00,166.64,166.91,165.95,165.95,5927.0,166.64,166.91,165.95,165.95,5927.0
2019-06-14 09:55:00,165.98,166.85,165.98,166.66,8657.0,165.98,166.85,165.98,166.66,8657.0
2019-06-14 10:00:00,166.84,167.25,166.52,166.54,4436.0,166.84,167.25,166.52,166.54,4436.0
2019-06-14 10:05:00,166.54,167.07,166.47,166.77,6145.0,166.54,167.07,166.47,166.77,6145.0
2019-06-14 10:10:00,166.77,166.87,166.58,166.76,3257.0,166.77,166.87,166.58,166.76,3257.0
2019-06-14 10:15:00,166.8,167.0,166.57,166.68,4657.0,166.8,167.0,166.57,166.68,4657.0
2019-06-14 10:20:00,166.58,166.9,166.49,166.49,5200.0,166.58,166.9,166.49,166.49,5200.0
2019-06-14 10:25:00,166.56,166.63,166.02,166.08,5210.0,166.56,166.63,166.02,166.08,5210.0
2019-06-14 10:30:00,166.09,166.14,165.82,166.0,5833.0,166.09,166.14,165.82,166.0,5833.0
2019-06-14 10:35:00,166.04,166.04,165.43,165.51,5536.0,166.04,166.04,165.43,165.51,5536.0
2019-06-14 10:40:00,165.43,165.62,165.2,165.53,5751.0,165.43,165.62,165.2,165.53,5751.0
2019-06-14 10:45:00,165.49,165.68,165.31,165.65,3745.0,165.49,165.68,165.31,165.65,3745.0
2019-06-14 10:50:00,165.69,165.85,165.58,165.84,4758.0,165.69,165.85,165.58,165.84,4758.0
2019-06-14 10:55:00,165.97,166.01,165.32,165.5,6672.0,165.97,166.01,165.32,165.5,6672.0
2019-06-14 11:00:00,165.56,165.63,165.33,165.59,4671.0,165.56,165.63,165.33,165.59,4671.0
2019-06-14 11:05:00,165.62,165.74,165.47,165.53,5592.0,165.62,165.74,165.47,165.53,5592.0
2019-06-14 11:10:00,165.44,165.44,164.66,164.73,17770.0,165.44,165.44,164.66,164.73,17770.0
2019-06-14 11:15:00,164.52,164.82,164.5,164.75,9581.0,164.52,164.82,164.5,164.75,9581.0
2019-06-14 11:20:00,164.75,164.97,164.51,164.94,8693.0,164.75,164.97,164.51,164.94,8693.0
2019-06-14 11:25:00,165.01,165.68,165.01,165.64,3884.0,165.01,165.68,165.01,165.64,3884.0
2019-06-14 11:30:00,165.56,165.78,165.3,165.7,2647.0,165.56,165.78,165.3,165.7,2647.0
2019-06-14 11:35:00,165.69,165.86,165.69,165.77,5700.0,165.69,165.86,165.69,165.77,5700.0
2019-06-14 11:40:00,165.78,165.93,165.75,165.79,2732.0,165.78,165.93,165.75,165.79,2732.0
2019-06-14 11:45:00,165.78,165.83,165.61,165.78,7811.0,165.78,165.83,165.61,165.78,7811.0
2019-06-14 11:50:00,165.77,165.82,165.6,165.66,1300.0,165.77,165.82,165.6,165.66,1300.0
2019-06-14 11:55:00,165.64,165.82,165.4,165.48,3075.0,165.64,165.82,165.4,165.48,3075.0
2019-06-14 12:00:00,165.47,165.49,165.42,165.48,2900.0,165.47,165.49,165.42,165.48,2900.0
2019-06-14 12:05:00,165.49,165.53,165.33,165.42,3300.0,165.49,165.53,165.33,165.42,3300.0
2019-06-14 12:10:00,165.34,165.48,165.32,165.32,1413.0,165.34,165.48,165.32,165.32,1413.0
2019-06-14 12:15:00,165.32,165.52,165.12,165.45,2516.0,165.32,165.52,165.12,165.45,2516.0
2019-06-14 12:20:00,165.38,165.46,165.31,165.4,3500.0,165.38,165.46,165.31,165.4,3500.0
2019-06-14 12:25:00,165.4,165.56,165.36,165.44,8769.0,165.4,165.56,165.36,165.44,8769.0
2019-06-14 12:30:00,165.4,165.45,165.11,165.17,8592.0,165.4,165.45,165.11,165.17,8592.0
2019-06-14 12:35:00,165.28,165.37,165.17,165.3,1720.0,165.28,165.37,165.17,165.3,1720.0
2019-06-14 12:40:00,165.29,165.29,165.13,165.16,1784.0,165.29,165.29,165.13,165.16,1784.0
2019-06-14 12:45:00,165.22,165.22,165.04,165.14,1480.0,165.22,165.22,165.04,165.14,1480.0
2019-06-14 12:50:00,165.21,165.41,165.17,165.41,2492.0,165.21,165.41,165.17,165.41,2492.0
2019-06-14 12:55:00,165.44,165.7,165.38,165.7,3509.0,165.44,165.7,165.38,165.7,3509.0
2019-06-14 13:00:00,165.64,165.65,165.39,165.39,2006.0,165.64,165.65,165.39,165.39,2006.0
2019-06-14 13:05:00,165.39,165.39,165.11,165.2,2272.0,165.39,165.39,165.11,165.2,2272.0
2019-06-14 13:10:00,165.21,165.24,165.07,165.24,7105.0,165.21,165.24,165.07,165.24,7105.0
2019-06-14 13:15:00,165.28,165.31,165.03,165.13,5833.0,165.28,165.31,165.03,165.13,5833.0
2019-06-14 13:20:00,165.2,165.31,165.11,165.31,3565.0,165.2,165.31,165.11,165.31,3565.0
2019-06-14 13:25:00,165.27,165.27,165.19,165.2,1500.0,165.27,165.27,165.19,165.2,1500.0
2019-06-14 13:30:00,165.15,165.22,165.12,165.13,1304.0,165.15,165.22,165.12,165.13,1304.0
2019-06-14 13:35:00,165.07,165.12,164.92,165.02,2413.0,165.07,165.12,164.92,165.02,2413.0
2019-06-14 13:40:00,165.03,165.07,164.95,165.07,1103.0,165.03,165.07,164.95,165.07,1103.0
2019-06-14 13:45:00,165.13,165.19,165.01,165.01,4328.0,165.13,165.19,165.01,165.01,4328.0
2019-06-14 13:50:00,165.15,165.28,165.03,165.28,2207.0,165.15,165.28,165.03,165.28,2207.0
2019-06-14 13:55:00,165.37,165.41,165.19,165.19,2797.0,165.37,165.41,165.19,165.19,2797.0
2019-06-14 14:00:00,165.24,165.3,165.09,165.15,6154.0,165.24,165.3,165.09,165.15,6154.0
2019-06-14 14:05:00,165.21,165.22,165.09,165.09,1851.0,165.21,165.22,165.09,165.09,1851.0
2019-06-14 14:10:00,165.01,165.06,164.8,164.92,7132.0,165.01,165.06,164.8,164.92,7132.0
2019-06-14 14:15:00,164.92,165.18,164.92,165.16,12750.0,164.92,165.18,164.92,165.16,12750.0
2019-06-14 14:20:00,165.1,165.1,164.93,165.02,3303.0,165.1,165.1,164.93,165.02,3303.0
2019-06-14 14:25:00,165.0,165.2,164.97,165.13,2020.0,165.0,165.2,164.97,165.13,2020.0
2019-06-14 14:30:00,165.2,165.37,165.2,165.31,13947.0,165.2,165.37,165.2,165.31,13947.0
2019-06-14 14:35:00,165.3,165.53,165.27,165.53,3008.0,165.3,165.53,165.27,165.53,3008.0
2019-06-14 14:40:00,165.42,165.48,165.27,165.34,3451.0,165.42,165.48,165.27,165.34,3451.0
2019-06-14 14:45:00,165.37,165.37,165.25,165.3,8200.0,165.37,165.37,165.25,165.3,8200.0
2019-06-14 14:50:00,165.27,165.48,165.23,165.33,10027.0,165.27,165.48,165.23,165.33,10027.0
2019-06-14 14:55:00,165.37,165.45,165.27,165.39,5010.0,165.37,165.45,165.27,165.39,5010.0
2019-06-14 15:00:00,165.37,165.53,165.29,165.53,3901.0,165.37,165.53,165.29,165.53,3901.0
2019-06-14 15:05:00,165.45,165.64,165.45,165.57,6658.0,165.45,165.64,165.45,165.57,6658.0
2019-06-14 15:10:00,165.58,165.8,165.56,165.8,3533.0,165.58,165.8,165.56,165.8,3533.0
2019-06-14 15:15:00,165.81,165.91,165.78,165.86,3677.0,165.81,165.91,165.78,165.86,3677.0
2019-06-14 15:20:00,165.85,165.87,165.59,165.72,6527.0,165.85,165.87,165.59,165.72,6527.0
2019-06-14 15:25:00,165.77,165.81,165.65,165.7,3809.0,165.77,165.81,165.65,165.7,3809.0
2019-06-14 15:30:00,165.65,165.72,165.47,165.72,5655.0,165.65,165.72,165.47,165.72,5655.0
2019-06-14 15:35:00,165.73,165.78,165.49,165.49,9452.0,165.73,165.78,165.49,165.49,9452.0
2019-06-14 15:40:00,165.48,165.48,165.33,165.33,11227.0,165.48,165.48,165.33,165.33,11227.0
2019-06-14 15:45:00,165.33,165.36,165.15,165.15,14695.0,165.33,165.36,165.15,165.15,14695.0
2019-06-14 15:50:00,165.17,165.43,165.06,165.31,17849.0,165.17,165.43,165.06,165.31,17849.0
2019-06-14 15:55:00,165.3,165.3,164.62,164.63,66424.0,165.3,165.3,164.62,164.63,66424.0
2019-06-17 09:30:00,165.6,166.41,165.0,166.21,18861.0,165.6,166.41,165.0,166.21,18861.0
2019-06-17 09:35:00,166.12,166.35,165.51,166.29,7521.0,166.12,166.35,165.51,166.29,7521.0
2019-06-17 09:40:00,166.37,166.75,166.12,166.49,4916.0,166.37,166.75,166.12,166.49,4916.0
2019-06-17 09:45:00,166.59,167.36,166.53,167.12,9163.0,166.59,167.36,166.53,167.12,9163.0
2019-06-17 09:50:00,167.23,167.23,166.61,166.78,5511.0,167.23,167.23,166.61,166.78,5511.0
2019-06-17 09:55:00,166.72,166.8,166.05,166.12,19858.0,166.72,166.8,166.05,166.12,19858.0
2019-06-17 10:00:00,166.28,166.62,165.86,166.26,14970.0,166.28,166.62,165.86,166.26,14970.0
2019-06-17 10:05:00,166.19,166.48,166.08,166.17,11952.0,166.19,166.48,166.08,166.17,11952.0
2019-06-17 10:10:00,166.31,166.55,166.21,166.31,2052.0,166.31,166.55,166.21,166.31,2052.0
2019-06-17 10:15:00,166.31,166.4,165.72,165.79,6456.0,166.31,166.4,165.72,165.79,6456.0
2019-06-17 10:20:00,165.84,166.0,165.65,166.0,2350.0,165.84,166.0,165.65,166.0,2350.0
2019-06-17 10:25:00,165.89,166.0,165.62,165.76,3183.0,165.89,166.0,165.62,165.76,3183.0
2019-06-17 10:30:00,165.85,165.85,165.69,165.78,4275.0,165.85,165.85,165.69,165.78,4275.0
2019-06-17 10:35:00,165.86,166.07,165.76,165.83,4358.0,165.86,166.07,165.76,165.83,4358.0
2019-06-17 10:40:00,165.88,165.95,165.51,165.57,8455.0,165.88,165.95,165.51,165.57,8455.0
2019-06-17 10:45:00,165.49,165.53,165.18,165.18,4160.0,165.49,165.53,165.18,165.18,4160.0
2019-06-17 10:50:00,165.21,165.42,165.17,165.33,7367.0,165.21,165.42,165.17,165.33,7367.0
2019-06-17 10:55:00,165.25,165.76,165.22,165.75,5305.0,165.25,165.76,165.22,165.75,5305.0
2019-06-17 11:00:00,165.73,166.05,165.65,165.65,10434.0,165.73,166.05,165.65,165.65,10434.0
2019-06-17 11:05:00,165.52,165.94,165.52,165.87,4558.0,165.52,165.94,165.52,165.87,4558.0
2019-06-17 11:10:00,165.95,166.3,165.87,166.3,5834.0,165.95,166.3,165.87,166.3,5834.0
2019-06-17 11:15:00,166.18,166.49,166.18,166.37,3900.0,166.18,166.49,166.18,166.37,3900.0
2019-06-17 11:20:00,166.34,166.39,165.89,165.95,14780.0,166.34,166.39,165.89,165.95,14780.0
2019-06-17 11:25:00,165.97,166.04,165.68,165.69,10455.0,165.97,166.04,165.68,165.69,10455.0
2019-06-17 11:30:00,165.59,165.64,165.21,165.21,7310.0,165.59,165.64,165.21,165.21,7310.0
2019-06-17 11:35:00,165.24,165.26,164.82,165.02,18566.0,165.24,165.26,164.82,165.02,18566.0
2019-06-17 11:40:00,164.96,165.1,164.94,164.97,3685.0,164.96,165.1,164.94,164.97,3685.0
2019-06-17 11:45:00,164.94,165.08,164.94,165.03,4941.0,164.94,165.08,164.94,165.03,4941.0
2019-06-17 11:50:00,165.06,165.14,164.86,164.86,3889.0,165.06,165.14,164.86,164.86,3889.0
2019-06-17 11:55:00,164.8,164.92,164.65,164.67,4579.0,164.8,164.92,164.65,164.67,4579.0
2019-06-17 12:00:00,164.6,164.89,164.6,164.83,5315.0,164.6,164.89,164.6,164.83,5315.0
2019-06-17 12:05:00,164.88,165.14,164.85,165.04,2200.0,164.88,165.14,164.85,165.04,2200.0
2019-06-17 12:10:00,165.05,165.1,164.84,165.07,6167.0,165.05,165.1,164.84,165.07,6167.0
2019-06-17 12:15:00,165.13,165.48,165.1,165.46,2466.0,165.13,165.48,165.1,165.46,2466.0
2019-06-17 12:20:00,165.44,165.78,165.43,165.78,3206.0,165.44,165.78,165.43,165.78,3206.0
2019-06-17 12:25:00,165.84,166.01,165.72,165.78,5791.0,165.84,166.01,165.72,165.78,5791.0
2019-06-17 12:30:00,165.78,165.86,165.62,165.86,3710.0,165.78,165.86,165.62,165.86,3710.0
2019-06-17 12:35:00,165.83,166.25,165.83,166.25,2400.0,165.83,166.25,165.83,166.25,2400.0
2019-06-17 12:40:00,166.17,166.23,166.05,166.23,1100.0,166.17,166.23,166.05,166.23,1100.0
2019-06-17 12:45:00,166.18,166.45,166.17,166.27,3824.0,166.18,166.45,166.17,166.27,3824.0
2019-06-17 12:50:00,166.29,166.38,166.1,166.1,6051.0,166.29,166.38,166.1,166.1,6051.0
2019-06-17 12:55:00,166.26,166.32,166.19,166.32,400.0,166.26,166.32,166.19,166.32,400.0
2019-06-17 13:00:00,166.25,166.5,166.21,166.21,4935.0,166.25,166.5,166.21,166.21,4935.0
2019-06-17 13:05:00,166.21,166.21,166.01,166.15,1152.0,166.21,166.21,166.01,166.15,1152.0
2019-06-17 13:10:00,166.3,166.3,166.2,166.3,1108.0,166.3,166.3,166.2,166.3,1108.0
2019-06-17 13:15:00,166.43,166.46,166.38,166.4,946.0,166.43,166.46,166.38,166.4,946.0
2019-06-17 13:20:00,166.42,166.42,166.33,166.33,905.0,166.42,166.42,166.33,166.33,905.0
2019-06-17 13:25:00,166.37,166.46,166.24,166.3,3380.0,166.37,166.46,166.24,166.3,3380.0
2019-06-17 13:30:00,166.3,166.55,166.3,166.55,18750.0,166.3,166.55,166.3,166.55,18750.0
2019-06-17 13:35:00,166.57,166.58,166.35,166.36,2995.0,166.57,166.58,166.35,166.36,2995.0
2019-06-17 13:40:00,166.35,166.35,166.06,166.06,1430.0,166.35,166.35,166.06,166.06,1430.0
2019-06-17 13:45:00,166.16,166.27,165.84,165.84,4983.0,166.16,166.27,165.84,165.84,4983.0
2019-06-17 13:50:00,165.81,166.07,165.81,166.06,4046.0,165.81,166.07,165.81,166.06,4046.0
2019-06-17 13:55:00,166.18,166.21,166.1,166.12,1300.0,166.18,166.21,166.1,166.12,1300.0
2019-06-17 14:00:00,166.12,166.58,166.09,166.58,4797.0,166.12,166.58,166.09,166.58,4797.0
2019-06-17 14:05:00,166.49,166.49,166.28,166.37,3124.0,166.49,166.49,166.28,166.37,3124.0
2019-06-17 14:10:00,166.35,166.41,166.3,166.41,1316.0,166.35,166.41,166.3,166.41,1316.0
2019-06-17 14:15:00,166.47,166.6,166.47,166.5,5502.0,166.47,166.6,166.47,166.5,5502.0
2019-06-17 14:20:00,166.48,166.79,166.48,166.79,4173.0,166.48,166.79,166.48,166.79,4173.0
2019-06-17 14:25:00,166.81,166.9,166.69,166.78,5503.0,166.81,166.9,166.69,166.78,5503.0
2019-06-17 14:30:00,166.82,166.9,166.62,166.62,6884.0,166.82,166.9,166.62,166.62,6884.0
2019-06-17 14:35:00,166.61,166.66,166.46,166.62,2301.0,166.61,166.66,166.46,166.62,2301.0
2019-06-17 14:40:00,166.64,166.8,166.64,166.65,1901.0,166.64,166.8,166.64,166.65,1901.0
2019-06-17 14:45:00,166.69,166.78,166.66,166.78,1600.0,166.69,166.78,166.66,166.78,1600.0
2019-06-17 14:50:00,166.77,166.77,166.53,166.53,7974.0,166.77,166.77,166.53,166.53,7974.0
2019-06-17 14:55:00,166.51,166.56,166.26,166.26,2776.0,166.51,166.56,166.26,166.26,2776.0
2019-06-17 15:00:00,166.38,166.41,166.27,166.41,4230.0,166.38,166.41,166.27,166.41,4230.0
2019-06-17 15:05:00,166.46,166.62,166.46,166.59,2541.0,166.46,166.62,166.46,166.59,2541.0
2019-06-17 15:10:00,166.6,166.69,166.57,166.66,2000.0,166.6,166.69,166.57,166.66,2000.0
2019-06-17 15:15:00,166.63,166.68,166.4,166.47,3180.0,166.63,166.68,166.4,166.47,3180.0
2019-06-17 15:20:00,166.45,166.54,166.41,166.47,4883.0,166.45,166.54,166.41,166.47,4883.0
2019-06-17 15:25:00,166.5,167.0,166.47,167.0,11158.0,166.5,167.0,166.47,167.0,11158.0
2019-06-17 15:30:00,166.96,167.08,166.72,167.06,11001.0,166.96,167.08,166.72,167.06,11001.0
2019-06-17 15:35:00,167.03,167.03,166.79,166.8,5722.0,167.03,167.03,166.79,166.8,5722.0
2019-06-17 15:40:00,166.86,166.99,166.86,166.87,6457.0,166.86,166.99,166.86,166.87,6457.0
2019-06-17 15:45:00,166.87,167.05,166.87,167.0,8600.0,166.87,167.05,166.87,167.0,8600.0
2019-06-17 15:50:00,167.04,167.08,166.83,166.83,9475.0,167.04,167.08,166.83,166.83,9475.0
2019-06-17 15:55:00,166.89,167.02,166.35,166.48,43974.0,166.89,167.02,166.35,166.48,43974.0
2019-06-18 09:30:00,167.9,168.54,167.51,168.18,25024.0,167.9,168.54,167.51,168.18,25024.0
2019-06-18 09:35:00,167.93,168.4,167.71,168.4,8122.0,167.93,168.4,167.71,168.4,8122.0
2019-06-18 09:40:00,168.29,169.79,168.29,169.07,15162.0,168.29,169.79,168.29,169.07,15162.0
2019-06-18 09:45:00,169.37,169.76,169.09,169.31,8864.0,169.37,169.76,169.09,169.31,8864.0
2019-06-18 09:50:00,169.21,169.27,168.62,168.78,20300.0,169.21,169.27,168.62,168.78,20300.0
2019-06-18 09:55:00,168.67,168.67,168.13,168.46,15983.0,168.67,168.67,168.13,168.46,15983.0
2019-06-18 10:00:00,168.6,169.48,168.51,168.57,31556.0,168.6,169.48,168.51,168.57,31556.0
2019-06-18 10:05:00,168.62,168.66,168.34,168.45,3975.0,168.62,168.66,168.34,168.45,3975.0
2019-06-18 10:10:00,168.44,169.18,168.34,168.75,12356.0,168.44,169.18,168.34,168.75,12356.0
2019-06-18 10:15:00,168.67,168.75,168.59,168.75,3307.0,168.67,168.75,168.59,168.75,3307.0
2019-06-18 10:20:00,168.71,168.73,168.42,168.42,5255.0,168.71,168.73,168.42,168.42,5255.0
2019-06-18 10:25:00,168.51,168.56,168.17,168.39,5005.0,168.51,168.56,168.17,168.39,5005.0
2019-06-18 10:30:00,168.39,168.67,168.19,168.63,7935.0,168.39,168.67,168.19,168.63,7935.0
2019-06-18 10:35:00,168.64,169.1,168.62,168.79,14181.0,168.64,169.1,168.62,168.79,14181.0
2019-06-18 10:40:00,168.89,168.94,168.69,168.77,4484.0,168.89,168.94,168.69,168.77,4484.0
2019-06-18 10:45:00,168.81,168.87,168.64,168.82,3485.0,168.81,168.87,168.64,168.82,3485.0
2019-06-18 10:50:00,168.74,168.75,168.49,168.75,4023.0,168.74,168.75,168.49,168.75,4023.0
2019-06-18 10:55:00,168.75,168.95,168.74,168.87,4736.0,168.75,168.95,168.74,168.87,4736.0
2019-06-18 11:00:00,168.88,169.09,168.76,168.85,7350.0,168.88,169.09,168.76,168.85,7350.0
2019-06-18 11:05:00,168.95,168.95,168.66,168.67,7333.0,168.95,168.95,168.66,168.67,7333.0
2019-06-18 11:10:00,168.67,168.77,168.46,168.63,5626.0,168.67,168.77,168.46,168.63,5626.0
2019-06-18 11:15:00,168.55,168.8,168.49,168.8,3500.0,168.55,168.8,168.49,168.8,3500.0
2019-06-18 11:20:00,168.73,168.73,167.98,168.0,14930.0,168.73,168.73,167.98,168.0,14930.0
2019-06-18 11:25:00,168.16,168.51,168.16,168.34,5965.0,168.16,168.51,168.16,168.34,5965.0
2019-06-18 11:30:00,168.33,168.39,168.15,168.26,4968.0,168.33,168.39,168.15,168.26,4968.0
2019-06-18 11:35:00,168.24,168.52,168.23,168.46,3141.0,168.24,168.52,168.23,168.46,3141.0
2019-06-18 11:40:00,168.41,168.47,168.19,168.25,5882.0,168.41,168.47,168.19,168.25,5882.0
2019-06-18 11:45:00,168.19,168.32,167.95,168.01,4205.0,168.19,168.32,167.95,168.01,4205.0
2019-06-18 11:50:00,168.05,168.15,167.91,167.96,4872.0,168.05,168.15,167.91,167.96,4872.0
2019-06-18 11:55:00,168.01,168.17,167.99,168.04,7705.0,168.01,168.17,167.99,168.04,7705.0
2019-06-18 12:00:00,168.13,168.22,168.0,168.0,6496.0,168.13,168.22,168.0,168.0,6496.0
2019-06-18 12:05:00,168.01,168.12,167.93,168.0,10270.0,168.01,168.12,167.93,168.0,10270.0
2019-06-18 12:10:00,168.0,168.21,167.99,168.17,8787.0,168.0,168.21,167.99,168.17,8787.0
2019-06-18 12:15:00,168.21,168.4,168.12,168.35,12493.0,168.21,168.4,168.12,168.35,12493.0
2019-06-18 12:20:00,168.32,168.47,168.31,168.43,2486.0,168.32,168.47,168.31,168.43,2486.0
2019-06-18 12:25:00,168.42,168.5,168.26,168.35,5647.0,168.42,168.5,168.26,168.35,5647.0
2019-06-18 12:30:00,168.44,168.57,168.44,168.48,2000.0,168.44,168.57,168.44,168.48,2000.0
2019-06-18 12:35:00,168.51,168.65,168.48,168.65,3350.0,168.51,168.65,168.48,168.65,3350.0
2019-06-18 12:40:00,168.64,168.7,168.57,168.66,3413.0,168.64,168.7,168.57,168.66,3413.0
2019-06-18 12:45:00,168.55,168.69,168.49,168.67,2500.0,168.55,168.69,168.49,168.67,2500.0
2019-06-18 12:50:00,168.59,168.63,168.46,168.6,4400.0,168.59,168.63,168.46,168.6,4400.0
2019-06-18 12:55:00,168.6,168.71,168.32,168.4,3120.0,168.6,168.71,168.32,168.4,3120.0
2019-06-18 13:00:00,168.36,168.36,168.14,168.15,1550.0,168.36,168.36,168.14,168.15,1550.0
2019-06-18 13:05:00,168.1,168.12,168.02,168.02,2985.0,168.1,168.12,168.02,168.02,2985.0
2019-06-18 13:10:00,168.03,168.11,167.99,167.99,2250.0,168.03,168.11,167.99,167.99,2250.0
2019-06-18 13:15:00,168.01,168.05,167.66,167.79,6583.0,168.01,168.05,167.66,167.79,6583.0
2019-06-18 13:20:00,167.81,167.83,167.55,167.56,3600.0,167.81,167.83,167.55,167.56,3600.0
2019-06-18 13:25:00,167.59,167.63,167.49,167.5,4450.0,167.59,167.63,167.49,167.5,4450.0
2019-06-18 13:30:00,167.52,167.75,167.52,167.67,4603.0,167.52,167.75,167.52,167.67,4603.0
2019-06-18 13:35:00,167.68,167.76,167.57,167.65,2900.0,167.68,167.76,167.57,167.65,2900.0
2019-06-18 13:40:00,167.53,167.6,167.4,167.43,6373.0,167.53,167.6,167.4,167.43,6373.0
2019-06-18 13:45:00,167.39,167.42,167.03,167.24,17802.0,167.39,167.42,167.03,167.24,17802.0
2019-06-18 13:50:00,167.19,167.27,167.08,167.26,7832.0,167.19,167.27,167.08,167.26,7832.0
2019-06-18 13:55:00,167.22,167.3,166.84,166.84,8134.0,167.22,167.3,166.84,166.84,8134.0
2019-06-18 14:00:00,166.92,167.38,166.92,167.35,4165.0,166.92,167.38,166.92,167.35,4165.0
2019-06-18 14:05:00,167.35,167.57,167.35,167.47,6508.0,167.35,167.57,167.35,167.47,6508.0
2019-06-18 14:10:00,167.46,167.47,167.32,167.38,5917.0,167.46,167.47,167.32,167.38,5917.0
2019-06-18 14:15:00,167.39,167.44,167.26,167.28,4859.0,167.39,167.44,167.26,167.28,4859.0
2019-06-18 14:20:00,167.27,167.51,167.23,167.46,4109.0,167.27,167.51,167.23,167.46,4109.0
2019-06-18 14:25:00,167.47,167.5,167.36,167.39,3197.0,167.47,167.5,167.36,167.39,3197.0
2019-06-18 14:30:00,167.41,167.41,167.34,167.37,3903.0,167.41,167.41,167.34,167.37,3903.0
2019-06-18 14:35:00,167.35,167.53,167.25,167.53,5098.0,167.35,167.53,167.25,167.53,5098.0
2019-06-18 14:40:00,167.54,167.54,167.42,167.46,3266.0,167.54,167.54,167.42,167.46,3266.0
2019-06-18 14:45:00,167.41,167.43,167.31,167.39,4165.0,167.41,167.43,167.31,167.39,4165.0
2019-06-18 14:50:00,167.36,167.5,167.32,167.39,4858.0,167.36,167.5,167.32,167.39,4858.0
2019-06-18 14:55:00,167.35,167.46,167.32,167.36,3500.0,167.35,167.46,167.32,167.36,3500.0
2019-06-18 15:00:00,167.36,167.37,167.21,167.26,5400.0,167.36,167.37,167.21,167.26,5400.0
2019-06-18 15:05:00,167.25,167.4,167.24,167.35,4915.0,167.25,167.4,167.24,167.35,4915.0
2019-06-18 15:10:00,167.35,167.39,167.2,167.2,4819.0,167.35,167.39,167.2,167.2,4819.0
2019-06-18 15:15:00,167.25,167.3,167.11,167.3,6970.0,167.25,167.3,167.11,167.3,6970.0
2019-06-18 15:20:00,167.3,167.36,167.14,167.36,7848.0,167.3,167.36,167.14,167.36,7848.0
2019-06-18 15:25:00,167.31,167.47,167.28,167.43,4786.0,167.31,167.47,167.28,167.43,4786.0
2019-06-18 15:30:00,167.41,167.47,167.2,167.2,8507.0,167.41,167.47,167.2,167.2,8507.0
2019-06-18 15:35:00,167.22,167.38,167.2,167.2,6740.0,167.22,167.38,167.2,167.2,6740.0
2019-06-18 15:40:00,167.2,167.36,167.16,167.36,8470.0,167.2,167.36,167.16,167.36,8470.0
2019-06-18 15:45:00,167.36,167.5,167.33,167.34,13409.0,167.36,167.5,167.33,167.34,13409.0
2019-06-18 15:50:00,167.36,167.37,167.14,167.21,14058.0,167.36,167.37,167.14,167.21,14058.0
2019-06-18 15:55:00,167.26,167.44,167.18,167.26,30251.0,167.26,167.44,167.18,167.26,30251.0
2019-06-19 09:30:00,167.63,168.45,167.45,167.71,39692.0,167.63,168.45,167.45,167.71,39692.0
2019-06-19 09:35:00,167.65,167.7,166.39,166.97,13009.0,167.65,167.7,166.39,166.97,13009.0
2019-06-19 09:40:00,166.89,166.89,165.76,166.41,7566.0,166.89,166.89,165.76,166.41,7566.0
2019-06-19 09:45:00,166.93,167.37,166.85,167.33,7984.0,166.93,167.37,166.85,167.33,7984.0
2019-06-19 09:50:00,167.19,167.58,167.19,167.41,4471.0,167.19,167.58,167.19,167.41,4471.0
2019-06-19 09:55:00,167.71,167.96,167.55,167.9,7350.0,167.71,167.96,167.55,167.9,7350.0
2019-06-19 10:00:00,167.97,167.98,167.25,167.72,7750.0,167.97,167.98,167.25,167.72,7750.0
2019-06-19 10:05:00,167.8,167.87,167.63,167.74,2973.0,167.8,167.87,167.63,167.74,2973.0
2019-06-19 10:10:00,167.74,167.95,167.53,167.63,3700.0,167.74,167.95,167.53,167.63,3700.0
2019-06-19 10:15:00,167.5,167.51,166.97,166.97,11876.0,167.5,167.51,166.97,166.97,11876.0
2019-06-19 10:20:00,166.97,167.03,166.81,166.89,6339.0,166.97,167.03,166.81,166.89,6339.0
2019-06-19 10:25:00,166.81,167.08,166.81,166.87,8271.0,166.81,167.08,166.81,166.87,8271.0
2019-06-19 10:30:00,166.82,167.01,166.6,166.97,8475.0,166.82,167.01,166.6,166.97,8475.0
2019-06-19 10:35:00,166.97,167.22,166.96,166.96,6489.0,166.97,167.22,166.96,166.96,6489.0
2019-06-19 10:40:00,167.02,167.38,166.87,167.26,15530.0,167.02,167.38,166.87,167.26,15530.0
2019-06-19 10:45:00,167.35,167.36,167.16,167.2,17430.0,167.35,167.36,167.16,167.2,17430.0
2019-06-19 10:50:00,167.28,167.61,167.21,167.47,28276.0,167.28,167.61,167.21,167.47,28276.0
2019-06-19 10:55:00,167.5,167.58,167.22,167.3,3825.0,167.5,167.58,167.22,167.3,3825.0
2019-06-19 11:00:00,167.34,167.4,167.17,167.35,10642.0,167.34,167.4,167.17,167.35,10642.0
2019-06-19 11:05:00,167.4,167.41,166.93,167.19,13099.0,167.4,167.41,166.93,167.19,13099.0
2019-06-19 11:10:00,167.2,167.36,166.97,166.97,13772.0,167.2,167.36,166.97,166.97,13772.0
2019-06-19 11:15:00,167.09,167.14,167.0,167.04,8390.0,167.09,167.14,167.0,167.04,8390.0
2019-06-19 11:20:00,167.12,167.28,167.01,167.15,11400.0,167.12,167.28,167.01,167.15,11400.0
2019-06-19 11:25:00,167.18,167.48,167.15,167.48,6448.0,167.18,167.48,167.15,167.48,6448.0
2019-06-19 11:30:00,167.54,167.55,167.22,167.28,12053.0,167.54,167.55,167.22,167.28,12053.0
2019-06-19 11:35:00,167.31,167.53,167.28,167.41,6352.0,167.31,167.53,167.28,167.41,6352.0
2019-06-19 11:40:00,167.38,167.38,167.24,167.33,5560.0,167.38,167.38,167.24,167.33,5560.0
2019-06-19 11:45:00,167.32,167.44,167.3,167.44,2635.0,167.32,167.44,167.3,167.44,2635.0
2019-06-19 11:50:00,167.45,167.66,167.43,167.56,7226.0,167.45,167.66,167.43,167.56,7226.0
2019-06-19 11:55:00,167.59,167.66,167.3,167.44,8989.0,167.59,167.66,167.3,167.44,8989.0
2019-06-19 12:00:00,167.44,167.5,167.3,167.38,3620.0,167.44,167.5,167.3,167.38,3620.0
2019-06-19 12:05:00,167.41,167.46,167.18,167.37,7848.0,167.41,167.46,167.18,167.37,7848.0
2019-06-19 12:10:00,167.41,167.6,167.3,167.38,10589.0,167.41,167.6,167.3,167.38,10589.0
2019-06-19 12:15:00,167.34,167.36,167.14,167.14,8277.0,167.34,167.36,167.14,167.14,8277.0
2019-06-19 12:20:00,167.15,167.22,166.9,166.9,8457.0,167.15,167.22,166.9,166.9,8457.0
2019-06-19 12:25:00,166.8,166.82,166.56,166.63,10156.0,166.8,166.82,166.56,166.63,10156.0
2019-06-19 12:30:00,166.56,167.1,166.56,166.87,9847.0,166.56,167.1,166.56,166.87,9847.0
2019-06-19 12:35:00,166.93,166.97,166.8,166.89,5304.0,166.93,166.97,166.8,166.89,5304.0
2019-06-19 12:40:00,166.88,166.94,166.8,166.94,1920.0,166.88,166.94,166.8,166.94,1920.0
2019-06-19 12:45:00,166.93,166.97,166.89,166.91,2700.0,166.93,166.97,166.89,166.91,2700.0
2019-06-19 12:50:00,166.98,166.98,166.8,166.94,5684.0,166.98,166.98,166.8,166.94,5684.0
2019-06-19 12:55:00,166.94,167.01,166.8,166.98,7250.0,166.94,167.01,166.8,166.98,7250.0
2019-06-19 13:00:00,166.98,167.04,166.94,166.97,4578.0,166.98,167.04,166.94,166.97,4578.0
2019-06-19 13:05:00,166.97,167.01,166.85,166.87,3820.0,166.97,167.01,166.85,166.87,3820.0
2019-06-19 13:10:00,166.9,166.9,166.65,166.66,4150.0,166.9,166.9,166.65,166.66,4150.0
2019-06-19 13:15:00,166.68,166.75,166.68,166.68,2500.0,166.68,166.75,166.68,166.68,2500.0
2019-06-19 13:20:00,166.65,166.65,166.41,166.57,5495.0,166.65,166.65,166.41,166.57,5495.0
2019-06-19 13:25:00,166.57,166.57,166.5,166.56,2400.0,166.57,166.57,166.5,166.56,2400.0
2019-06-19 13:30:00,166.58,166.67,166.58,166.66,860.0,166.58,166.67,166.58,166.66,860.0
2019-06-19 13:35:00,166.69,166.93,166.68,166.81,6654.0,166.69,166.93,166.68,166.81,6654.0
2019-06-19 13:40:00,166.81,166.81,166.55,166.55,8301.0,166.81,166.81,166.55,166.55,8301.0
2019-06-19 13:45:00,166.56,166.57,166.49,166.55,4954.0,166.56,166.57,166.49,166.55,4954.0
2019-06-19 13:50:00,166.56,166.79,166.52,166.71,4800.0,166.56,166.79,166.52,166.71,4800.0
2019-06-19 13:55:00,166.67,166.68,166.48,166.64,3731.0,166.67,166.68,166.48,166.64,3731.0
2019-06-19 14:00:00,166.69,167.42,166.4,167.42,8750.0,166.69,167.42,166.4,167.42,8750.0
2019-06-19 14:05:00,167.63,168.28,167.42,167.62,16225.0,167.63,168.28,167.42,167.62,16225.0
2019-06-19 14:10:00,167.48,167.55,167.18,167.52,6590.0,167.48,167.55,167.18,167.52,6590.0
2019-06-19 14:15:00,167.6,167.77,167.46,167.77,8605.0,167.6,167.77,167.46,167.77,8605.0
2019-06-19 14:20:00,167.65,167.7,167.38,167.41,9172.0,167.65,167.7,167.38,167.41,9172.0
2019-06-19 14:25:00,167.4,167.69,167.4,167.58,2732.0,167.4,167.69,167.4,167.58,2732.0
2019-06-19 14:30:00,167.67,168.09,167.5,167.85,12458.0,167.67,168.09,167.5,167.85,12458.0
2019-06-19 14:35:00,167.79,167.88,167.36,167.36,6900.0,167.79,167.88,167.36,167.36,6900.0
2019-06-19 14:40:00,167.42,167.67,167.1,167.42,6091.0,167.42,167.67,167.1,167.42,6091.0
2019-06-19 14:45:00,167.56,167.56,167.1,167.13,1570.0,167.56,167.56,167.1,167.13,1570.0
2019-06-19 14:50:00,167.04,167.5,167.04,167.47,7360.0,167.04,167.5,167.04,167.47,7360.0
2019-06-19 14:55:00,167.53,167.64,167.37,167.5,4602.0,167.53,167.64,167.37,167.5,4602.0
2019-06-19 15:00:00,167.62,167.84,167.57,167.8,6084.0,167.62,167.84,167.57,167.8,6084.0
2019-06-19 15:05:00,167.84,168.49,167.75,168.45,28077.0,167.84,168.49,167.75,168.45,28077.0
2019-06-19 15:10:00,168.42,168.74,168.26,168.74,13374.0,168.42,168.74,168.26,168.74,13374.0
2019-06-19 15:15:00,168.69,168.83,168.47,168.78,13032.0,168.69,168.83,168.47,168.78,13032.0
2019-06-19 15:20:00,168.89,168.97,168.77,168.9,16102.0,168.89,168.97,168.77,168.9,16102.0
2019-06-19 15:25:00,168.92,168.98,168.77,168.88,10733.0,168.92,168.98,168.77,168.88,10733.0
2019-06-19 15:30:00,168.91,169.49,168.85,169.06,108939.0,168.91,169.49,168.85,169.06,108939.0
2019-06-19 15:35:00,169.0,169.03,168.75,168.77,14999.0,169.0,169.03,168.75,168.77,14999.0
2019-06-19 15:40:00,168.8,169.43,168.74,169.31,29342.0,168.8,169.43,168.74,169.31,29342.0
2019-06-19 15:45:00,169.33,169.99,169.33,169.95,33349.0,169.33,169.99,169.33,169.95,33349.0
2019-06-19 15:50:00,169.94,170.04,169.54,169.85,64656.0,169.94,170.04,169.54,169.85,64656.0
2019-06-19 15:55:00,169.82,169.94,169.63,169.79,57463.0,169.82,169.94,169.63,169.79,57463.0
2019-06-20 09:30:00,172.51,173.08,172.5,172.74,3059.0,172.51,173.08,172.5,172.74,3059.0
2019-06-20 09:35:00,172.81,173.32,171.23,171.67,65717.0,172.81,173.32,171.23,171.67,65717.0
2019-06-20 09:40:00,171.86,172.27,171.32,172.1,14589.0,171.86,172.27,171.32,172.1,14589.0
2019-06-20 09:45:00,171.97,172.4,171.5,172.28,24328.0,171.97,172.4,171.5,172.28,24328.0
2019-06-20 09:50:00,172.15,173.49,172.15,173.19,28186.0,172.15,173.49,172.15,173.19,28186.0
2019-06-20 09:55:00,173.05,173.25,172.75,172.77,15691.0,173.05,173.25,172.75,172.77,15691.0
2019-06-20 10:00:00,172.59,173.07,172.59,172.94,19967.0,172.59,173.07,172.59,172.94,19967.0
2019-06-20 10:05:00,172.99,173.65,172.82,173.12,18905.0,172.99,173.65,172.82,173.12,18905.0
2019-06-20 10:10:00,173.27,173.57,172.98,173.24,10756.0,173.27,173.57,172.98,173.24,10756.0
2019-06-20 10:15:00,173.3,173.42,172.71,172.75,14700.0,173.3,173.42,172.71,172.75,14700.0
2019-06-20 10:20:00,172.79,172.79,172.1,172.76,17599.0,172.79,172.79,172.1,172.76,17599.0
2019-06-20 10:25:00,172.75,172.91,172.48,172.5,7900.0,172.75,172.91,172.48,172.5,7900.0
2019-06-20 10:30:00,172.55,172.55,172.3,172.4,5044.0,172.55,172.55,172.3,172.4,5044.0
2019-06-20 10:35:00,172.4,172.4,171.39,171.79,22015.0,172.4,172.4,171.39,171.79,22015.0
2019-06-20 10:40:00,171.78,172.56,171.78,172.53,6055.0,171.78,172.56,171.78,172.53,6055.0
2019-06-20 10:45:00,172.55,172.6,172.24,172.24,8641.0,172.55,172.6,172.24,172.24,8641.0
2019-06-20 10:50:00,172.33,172.51,172.06,172.41,6149.0,172.33,172.51,172.06,172.41,6149.0
2019-06-20 10:55:00,172.47,172.54,171.59,171.59,12602.0,172.47,172.54,171.59,171.59,12602.0
2019-06-20 11:00:00,171.58,171.81,171.23,171.23,14003.0,171.58,171.81,171.23,171.23,14003.0
2019-06-20 11:05:00,171.29,171.66,171.17,171.31,16027.0,171.29,171.66,171.17,171.31,16027.0
2019-06-20 11:10:00,171.32,171.39,171.11,171.12,6585.0,171.32,171.39,171.11,171.12,6585.0
2019-06-20 11:15:00,171.12,171.12,170.1,170.22,30080.0,171.12,171.12,170.1,170.22,30080.0
2019-06-20 11:20:00,170.3,170.71,170.15,170.44,12389.0,170.3,170.71,170.15,170.44,12389.0
2019-06-20 11:25:00,170.51,170.57,170.02,170.04,5997.0,170.51,170.57,170.02,170.04,5997.0
2019-06-20 11:30:00,170.04,170.06,169.79,170.02,14547.0,170.04,170.06,169.79,170.02,14547.0
2019-06-20 11:35:00,170.02,170.86,170.01,170.81,5485.0,170.02,170.86,170.01,170.81,5485.0
2019-06-20 11:40:00,170.81,170.81,170.14,170.45,14345.0,170.81,170.81,170.14,170.45,14345.0
2019-06-20 11:45:00,170.58,170.77,170.26,170.7,18476.0,170.58,170.77,170.26,170.7,18476.0
2019-06-20 11:50:00,170.71,170.76,170.56,170.75,2822.0,170.71,170.76,170.56,170.75,2822.0
2019-06-20 11:55:00,170.76,170.94,170.66,170.73,5350.0,170.76,170.94,170.66,170.73,5350.0
2019-06-20 12:00:00,170.77,170.77,170.54,170.6,2951.0,170.77,170.77,170.54,170.6,2951.0
2019-06-20 12:05:00,170.57,170.68,170.38,170.39,6807.0,170.57,170.68,170.38,170.39,6807.0
2019-06-20 12:10:00,170.39,170.39,169.85,169.93,5590.0,170.39,170.39,169.85,169.93,5590.0
2019-06-20 12:15:00,169.83,169.85,168.68,168.96,19641.0,169.83,169.85,168.68,168.96,19641.0
2019-06-20 12:20:00,169.1,169.65,168.97,169.5,9211.0,169.1,169.65,168.97,169.5,9211.0
2019-06-20 12:25:00,169.44,170.02,169.4,170.01,7725.0,169.44,170.02,169.4,170.01,7725.0
2019-06-20 12:30:00,170.05,170.08,169.77,170.02,4281.0,170.05,170.08,169.77,170.02,4281.0
2019-06-20 12:35:00,169.97,170.03,169.79,169.88,3400.0,169.97,170.03,169.79,169.88,3400.0
2019-06-20 12:40:00,169.95,170.37,169.92,170.34,3077.0,169.95,170.37,169.92,170.34,3077.0
2019-06-20 12:45:00,170.26,170.73,170.15,170.71,5953.0,170.26,170.73,170.15,170.71,5953.0
2019-06-20 12:50:00,170.62,170.78,170.45,170.5,11113.0,170.62,170.78,170.45,170.5,11113.0
2019-06-20 12:55:00,170.53,170.85,170.48,170.85,5014.0,170.53,170.85,170.48,170.85,5014.0
2019-06-20 13:00:00,170.89,170.91,170.69,170.69,5507.0,170.89,170.91,170.69,170.69,5507.0
2019-06-20 13:05:00,170.67,170.84,170.63,170.79,3748.0,170.67,170.84,170.63,170.79,3748.0
2019-06-20 13:10:00,170.78,170.99,170.77,170.96,7335.0,170.78,170.99,170.77,170.96,7335.0
2019-06-20 13:15:00,170.92,171.09,170.92,171.03,4514.0,170.92,171.09,170.92,171.03,4514.0
2019-06-20 13:20:00,171.11,171.42,171.02,171.26,6926.0,171.11,171.42,171.02,171.26,6926.0
2019-06-20 13:25:00,171.24,171.46,170.95,171.12,14242.0,171.24,171.46,170.95,171.12,14242.0
2019-06-20 13:30:00,171.15,171.28,171.14,171.14,4251.0,171.15,171.28,171.14,171.14,4251.0
2019-06-20 13:35:00,171.1,171.3,171.07,171.22,5694.0,171.1,171.3,171.07,171.22,5694.0
2019-06-20 13:40:00,171.21,171.35,171.11,171.13,4101.0,171.21,171.35,171.11,171.13,4101.0
2019-06-20 13:45:00,171.08,171.26,171.07,171.26,2141.0,171.08,171.26,171.07,171.26,2141.0
2019-06-20 13:50:00,171.3,171.36,171.2,171.21,5141.0,171.3,171.36,171.2,171.21,5141.0
2019-06-20 13:55:00,171.25,171.37,171.2,171.28,6737.0,171.25,171.37,171.2,171.28,6737.0
2019-06-20 14:00:00,171.23,171.33,171.13,171.17,11388.0,171.23,171.33,171.13,171.17,11388.0
2019-06-20 14:05:00,171.21,171.41,171.17,171.41,15637.0,171.21,171.41,171.17,171.41,15637.0
2019-06-20 14:10:00,171.37,171.4,171.28,171.31,5843.0,171.37,171.4,171.28,171.31,5843.0
2019-06-20 14:15:00,171.29,171.49,171.25,171.43,5625.0,171.29,171.49,171.25,171.43,5625.0
2019-06-20 14:20:00,171.44,171.49,171.24,171.24,8142.0,171.44,171.49,171.24,171.24,8142.0
2019-06-20 14:25:00,171.17,171.26,171.05,171.05,3757.0,171.17,171.26,171.05,171.05,3757.0
2019-06-20 14:30:00,171.11,171.17,170.98,171.09,5890.0,171.11,171.17,170.98,171.09,5890.0
2019-06-20 14:35:00,171.11,171.61,171.08,171.42,12250.0,171.11,171.61,171.08,171.42,12250.0
2019-06-20 14:40:00,171.37,171.52,171.37,171.51,4240.0,171.37,171.52,171.37,171.51,4240.0
2019-06-20 14:45:00,171.61,171.82,171.56,171.79,7568.0,171.61,171.82,171.56,171.79,7568.0
2019-06-20 14:50:00,171.85,172.13,171.85,172.13,10759.0,171.85,172.13,171.85,172.13,10759.0
2019-06-20 14:55:00,172.08,172.08,171.82,171.89,4900.0,172.08,172.08,171.82,171.89,4900.0
2019-06-20 15:00:00,171.93,171.98,171.79,171.87,7369.0,171.93,171.98,171.79,171.87,7369.0
2019-06-20 15:05:00,171.9,171.9,171.73,171.82,4844.0,171.9,171.9,171.73,171.82,4844.0
2019-06-20 15:10:00,171.84,171.92,171.66,171.75,6788.0,171.84,171.92,171.66,171.75,6788.0
2019-06-20 15:15:00,171.74,171.9,171.67,171.67,12387.0,171.74,171.9,171.67,171.67,12387.0
2019-06-20 15:20:00,171.68,171.99,171.65,171.73,12477.0,171.68,171.99,171.65,171.73,12477.0
2019-06-20 15:25:00,171.74,171.86,171.72,171.73,5170.0,171.74,171.86,171.72,171.73,5170.0
2019-06-20 15:30:00,171.76,171.81,171.64,171.64,10856.0,171.76,171.81,171.64,171.64,10856.0
2019-06-20 15:35:00,171.62,171.75,171.45,171.56,23365.0,171.62,171.75,171.45,171.56,23365.0
2019-06-20 15:40:00,171.56,171.56,171.3,171.37,18089.0,171.56,171.56,171.3,171.37,18089.0
2019-06-20 15:45:00,171.35,171.4,171.22,171.27,11136.0,171.35,171.4,171.22,171.27,11136.0
2019-06-20 15:50:00,171.32,171.41,171.11,171.32,28883.0,171.32,171.41,171.11,171.32,28883.0
2019-06-20 15:55:00,171.38,171.44,171.14,171.15,31409.0,171.38,171.44,171.14,171.15,31409.0
2019-06-21 09:30:00,171.0,171.15,170.01,170.8,31444.0,171.0,171.15,170.01,170.8,31444.0
2019-06-21 09:35:00,170.65,171.2,170.65,170.7,6182.0,170.65,171.2,170.65,170.7,6182.0
2019-06-21 09:40:00,170.44,170.49,169.81,170.03,7791.0,170.44,170.49,169.81,170.03,7791.0
2019-06-21 09:45:00,170.03,170.05,169.18,169.24,10610.0,170.03,170.05,169.18,169.24,10610.0
2019-06-21 09:50:00,169.28,169.33,168.68,169.18,19529.0,169.28,169.33,168.68,169.18,19529.0
2019-06-21 09:55:00,169.2,169.93,169.17,169.57,14877.0,169.2,169.93,169.17,169.57,14877.0
2019-06-21 10:00:00,169.69,169.89,169.51,169.89,7522.0,169.69,169.89,169.51,169.89,7522.0
2019-06-21 10:05:00,169.9,169.9,169.54,169.62,5630.0,169.9,169.9,169.54,169.62,5630.0
2019-06-21 10:10:00,169.5,169.58,169.39,169.45,5071.0,169.5,169.58,169.39,169.45,5071.0
2019-06-21 10:15:00,169.32,169.32,168.76,168.82,14926.0,169.32,169.32,168.76,168.82,14926.0
2019-06-21 10:20:00,168.73,169.15,168.73,169.08,6327.0,168.73,169.15,168.73,169.08,6327.0
2019-06-21 10:25:00,169.17,169.17,168.81,168.81,5124.0,169.17,169.17,168.81,168.81,5124.0
2019-06-21 10:30:00,168.96,169.29,168.95,169.25,4700.0,168.96,169.29,168.95,169.25,4700.0
2019-06-21 10:35:00,169.33,169.33,169.03,169.25,4750.0,169.33,169.33,169.03,169.25,4750.0
2019-06-21 10:40:00,169.28,169.5,169.19,169.5,3151.0,169.28,169.5,169.19,169.5,3151.0
2019-06-21 10:45:00,169.63,169.94,169.51,169.87,3364.0,169.63,169.94,169.51,169.87,3364.0
2019-06-21 10:50:00,169.78,170.01,169.65,169.97,18143.0,169.78,170.01,169.65,169.97,18143.0
2019-06-21 10:55:00,169.97,170.26,169.8,169.88,9074.0,169.97,170.26,169.8,169.88,9074.0
2019-06-21 11:00:00,169.87,170.33,169.86,170.26,5298.0,169.87,170.33,169.86,170.26,5298.0
2019-06-21 11:05:00,170.21,170.47,170.18,170.33,3295.0,170.21,170.47,170.18,170.33,3295.0
2019-06-21 11:10:00,170.27,170.3,170.06,170.06,4680.0,170.27,170.3,170.06,170.06,4680.0
2019-06-21 11:15:00,170.13,170.28,169.94,170.01,6256.0,170.13,170.28,169.94,170.01,6256.0
2019-06-21 11:20:00,170.04,170.08,169.93,169.93,2200.0,170.04,170.08,169.93,169.93,2200.0
2019-06-21 11:25:00,169.87,169.87,169.44,169.52,3578.0,169.87,169.87,169.44,169.52,3578.0
2019-06-21 11:30:00,169.44,169.77,169.44,169.77,2630.0,169.44,169.77,169.44,169.77,2630.0
2019-06-21 11:35:00,169.82,169.94,169.75,169.86,2400.0,169.82,169.94,169.75,169.86,2400.0
2019-06-21 11:40:00,169.75,169.8,169.47,169.47,3537.0,169.75,169.8,169.47,169.47,3537.0
2019-06-21 11:45:00,169.53,169.82,169.44,169.82,2649.0,169.53,169.82,169.44,169.82,2649.0
2019-06-21 11:50:00,169.7,169.71,169.22,169.34,7300.0,169.7,169.71,169.22,169.34,7300.0
2019-06-21 11:55:00,169.28,169.29,169.03,169.14,3655.0,169.28,169.29,169.03,169.14,3655.0
2019-06-21 12:00:00,169.11,169.42,169.11,169.42,4059.0,169.11,169.42,169.11,169.42,4059.0
2019-06-21 12:05:00,169.46,169.55,169.26,169.26,2077.0,169.46,169.55,169.26,169.26,2077.0
2019-06-21 12:10:00,169.2,169.23,168.86,168.9,9824.0,169.2,169.23,168.86,168.9,9824.0
2019-06-21 12:15:00,168.83,168.83,168.48,168.48,7716.0,168.83,168.83,168.48,168.48,7716.0
2019-06-21 12:20:00,168.52,168.56,168.36,168.45,3694.0,168.52,168.56,168.36,168.45,3694.0
2019-06-21 12:25:00,168.47,168.57,168.41,168.52,4127.0,168.47,168.57,168.41,168.52,4127.0
2019-06-21 12:30:00,168.59,168.77,168.54,168.66,6962.0,168.59,168.77,168.54,168.66,6962.0
2019-06-21 12:35:00,168.73,168.73,168.42,168.64,5423.0,168.73,168.73,168.42,168.64,5423.0
2019-06-21 12:40:00,168.59,168.59,168.36,168.5,4041.0,168.59,168.59,168.36,168.5,4041.0
2019-06-21 12:45:00,168.44,168.6,168.35,168.56,3787.0,168.44,168.6,168.35,168.56,3787.0
2019-06-21 12:50:00,168.55,168.56,168.39,168.56,1700.0,168.55,168.56,168.39,168.56,1700.0
2019-06-21 12:55:00,168.56,168.72,168.38,168.72,7288.0,168.56,168.72,168.38,168.72,7288.0
2019-06-21 13:00:00,168.74,168.92,168.63,168.92,6463.0,168.74,168.92,168.63,168.92,6463.0
2019-06-21 13:05:00,168.86,169.01,168.83,168.95,3101.0,168.86,169.01,168.83,168.95,3101.0
2019-06-21 13:10:00,168.98,169.0,168.83,168.84,3994.0,168.98,169.0,168.83,168.84,3994.0
2019-06-21 13:15:00,168.89,168.89,168.78,168.79,3450.0,168.89,168.89,168.78,168.79,3450.0
2019-06-21 13:20:00,168.78,168.81,168.46,168.49,4000.0,168.78,168.81,168.46,168.49,4000.0
2019-06-21 13:25:00,168.52,168.52,168.4,168.42,2272.0,168.52,168.52,168.4,168.42,2272.0
2019-06-21 13:30:00,168.39,168.44,168.25,168.29,4605.0,168.39,168.44,168.25,168.29,4605.0
2019-06-21 13:35:00,168.23,168.48,168.23,168.39,1897.0,168.23,168.48,168.23,168.39,1897.0
2019-06-21 13:40:00,168.45,168.46,168.37,168.43,2300.0,168.45,168.46,168.37,168.43,2300.0
2019-06-21 13:45:00,168.39,168.43,168.33,168.43,1919.0,168.39,168.43,168.33,168.43,1919.0
2019-06-21 13:50:00,168.42,168.42,168.12,168.19,9460.0,168.42,168.42,168.12,168.19,9460.0
2019-06-21 13:55:00,168.19,168.37,168.14,168.32,10888.0,168.19,168.37,168.14,168.32,10888.0
2019-06-21 14:00:00,168.32,168.4,168.21,168.36,7877.0,168.32,168.4,168.21,168.36,7877.0
2019-06-21 14:05:00,168.4,168.46,168.33,168.43,5163.0,168.4,168.46,168.33,168.43,5163.0
2019-06-21 14:10:00,168.4,168.4,168.18,168.23,4686.0,168.4,168.4,168.18,168.23,4686.0
2019-06-21 14:15:00,168.28,168.33,168.25,168.29,3111.0,168.28,168.33,168.25,168.29,3111.0
2019-06-21 14:20:00,168.3,168.38,168.24,168.3,4098.0,168.3,168.38,168.24,168.3,4098.0
2019-06-21 14:25:00,168.3,168.32,168.14,168.22,5733.0,168.3,168.32,168.14,168.22,5733.0
2019-06-21 14:30:00,168.23,168.25,168.08,168.14,8881.0,168.23,168.25,168.08,168.14,8881.0
2019-06-21 14:35:00,168.16,168.26,168.07,168.17,5096.0,168.16,168.26,168.07,168.17,5096.0
2019-06-21 14:40:00,168.12,168.15,168.06,168.06,6918.0,168.12,168.15,168.06,168.06,6918.0
2019-06-21 14:45:00,168.04,168.14,167.88,168.11,15672.0,168.04,168.14,167.88,168.11,15672.0
2019-06-21 14:50:00,168.12,168.4,168.12,168.21,6581.0,168.12,168.4,168.12,168.21,6581.0
2019-06-21 14:55:00,168.24,168.26,168.09,168.11,5752.0,168.24,168.26,168.09,168.11,5752.0
2019-06-21 15:00:00,168.09,168.16,168.02,168.08,7280.0,168.09,168.16,168.02,168.08,7280.0
2019-06-21 15:05:00,168.04,168.15,167.88,168.09,8661.0,168.04,168.15,167.88,168.09,8661.0
2019-06-21 15:10:00,168.09,168.19,168.09,168.19,9254.0,168.09,168.19,168.09,168.19,9254.0
2019-06-21 15:15:00,168.18,168.44,168.07,168.31,7690.0,168.18,168.44,168.07,168.31,7690.0
2019-06-21 15:20:00,168.31,168.31,168.17,168.17,6968.0,168.31,168.31,168.17,168.17,6968.0
2019-06-21 15:25:00,168.11,168.17,167.85,167.9,12202.0,168.11,168.17,167.85,167.9,12202.0
2019-06-21 15:30:00,167.89,168.02,167.86,167.99,12263.0,167.89,168.02,167.86,167.99,12263.0
2019-06-21 15:35:00,167.99,168.22,167.98,168.13,21730.0,167.99,168.22,167.98,168.13,21730.0
2019-06-21 15:40:00,168.16,168.53,168.15,168.5,22723.0,168.16,168.53,168.15,168.5,22723.0
2019-06-21 15:45:00,168.49,168.51,168.35,168.41,22410.0,168.49,168.51,168.35,168.41,22410.0
2019-06-21 15:50:00,168.4,168.68,168.25,168.41,51368.0,168.4,168.68,168.25,168.41,51368.0
2019-06-21 15:55:00,168.49,168.9,168.43,168.83,50952.0,168.49,168.9,168.43,168.83,50952.0
2019-06-24 09:30:00,169.38,170.07,168.26,168.75,27043.0,169.38,170.07,168.26,168.75,27043.0
2019-06-24 09:35:00,168.75,169.1,168.27,168.5,13543.0,168.75,169.1,168.27,168.5,13543.0
2019-06-24 09:40:00,168.61,168.74,168.04,168.19,7250.0,168.61,168.74,168.04,168.19,7250.0
2019-06-24 09:45:00,168.13,168.31,167.32,167.62,15638.0,168.13,168.31,167.32,167.62,15638.0
2019-06-24 09:50:00,167.69,168.03,166.65,167.13,20647.0,167.69,168.03,166.65,167.13,20647.0
2019-06-24 09:55:00,167.02,167.09,166.11,166.42,20330.0,167.02,167.09,166.11,166.42,20330.0
2019-06-24 10:00:00,166.35,167.27,166.35,167.03,21278.0,166.35,167.27,166.35,167.03,21278.0
2019-06-24 10:05:00,167.03,167.28,167.03,167.25,9417.0,167.03,167.28,167.03,167.25,9417.0
2019-06-24 10:10:00,167.26,167.51,167.05,167.2,29067.0,167.26,167.51,167.05,167.2,29067.0
2019-06-24 10:15:00,167.12,167.18,166.3,166.53,12856.0,167.12,167.18,166.3,166.53,12856.0
2019-06-24 10:20:00,166.62,166.79,166.26,166.41,9364.0,166.62,166.79,166.26,166.41,9364.0
2019-06-24 10:25:00,166.41,166.6,166.29,166.6,16099.0,166.41,166.6,166.29,166.6,16099.0
2019-06-24 10:30:00,166.81,166.98,166.61,166.82,6801.0,166.81,166.98,166.61,166.82,6801.0
2019-06-24 10:35:00,166.83,166.88,166.56,166.57,9449.0,166.83,166.88,166.56,166.57,9449.0
2019-06-24 10:40:00,166.61,166.81,166.44,166.58,104405.0,166.61,166.81,166.44,166.58,104405.0
2019-06-24 10:45:00,166.58,166.69,166.15,166.18,74412.0,166.58,166.69,166.15,166.18,74412.0
2019-06-24 10:50:00,166.18,166.23,165.77,166.0,38434.0,166.18,166.23,165.77,166.0,38434.0
2019-06-24 10:55:00,166.0,166.01,165.65,165.86,13137.0,166.0,166.01,165.65,165.86,13137.0
2019-06-24 11:00:00,165.86,166.96,165.86,166.94,13394.0,165.86,166.96,165.86,166.94,13394.0
2019-06-24 11:05:00,166.96,167.04,166.5,166.63,20196.0,166.96,167.04,166.5,166.63,20196.0
2019-06-24 11:10:00,166.57,166.64,166.35,166.64,12558.0,166.57,166.64,166.35,166.64,12558.0
2019-06-24 11:15:00,166.67,166.87,166.44,166.49,11258.0,166.67,166.87,166.44,166.49,11258.0
2019-06-24 11:20:00,166.52,166.52,165.85,165.85,10704.0,166.52,166.52,165.85,165.85,10704.0
2019-06-24 11:25:00,165.76,165.88,165.6,165.88,15581.0,165.76,165.88,165.6,165.88,15581.0
2019-06-24 11:30:00,165.91,166.24,165.78,166.24,7321.0,165.91,166.24,165.78,166.24,7321.0
2019-06-24 11:35:00,166.18,166.18,165.82,165.95,11870.0,166.18,166.18,165.82,165.95,11870.0
2019-06-24 11:40:00,165.97,166.2,165.97,165.97,6441.0,165.97,166.2,165.97,165.97,6441.0
2019-06-24 11:45:00,165.97,166.37,165.93,166.08,13151.0,165.97,166.37,165.93,166.08,13151.0
2019-06-24 11:50:00,166.13,166.2,165.9,166.09,11185.0,166.13,166.2,165.9,166.09,11185.0
2019-06-24 11:55:00,166.11,166.17,165.75,165.91,31109.0,166.11,166.17,165.75,165.91,31109.0
2019-06-24 12:00:00,165.91,165.97,165.54,165.68,26930.0,165.91,165.97,165.54,165.68,26930.0
2019-06-24 12:05:00,165.72,165.72,165.44,165.49,9911.0,165.72,165.72,165.44,165.49,9911.0
2019-06-24 12:10:00,165.51,165.58,165.12,165.32,11017.0,165.51,165.58,165.12,165.32,11017.0
2019-06-24 12:15:00,165.25,165.37,164.71,165.03,27328.0,165.25,165.37,164.71,165.03,27328.0
2019-06-24 12:20:00,165.0,165.21,164.85,165.07,35808.0,165.0,165.21,164.85,165.07,35808.0
2019-06-24 12:25:00,165.07,165.31,164.91,165.19,30768.0,165.07,165.31,164.91,165.19,30768.0
2019-06-24 12:30:00,165.25,166.0,165.17,165.94,15847.0,165.25,166.0,165.17,165.94,15847.0
2019-06-24 12:35:00,166.01,166.47,165.93,166.4,8054.0,166.01,166.47,165.93,166.4,8054.0
2019-06-24 12:40:00,166.36,166.5,166.03,166.07,20171.0,166.36,166.5,166.03,166.07,20171.0
2019-06-24 12:45:00,166.11,166.28,165.85,165.9,20215.0,166.11,166.28,165.85,165.9,20215.0
2019-06-24 12:50:00,165.98,166.14,165.93,165.93,9356.0,165.98,166.14,165.93,165.93,9356.0
2019-06-24 12:55:00,166.08,166.09,165.69,165.75,12149.0,166.08,166.09,165.69,165.75,12149.0
2019-06-24 13:00:00,165.8,165.97,165.61,165.63,14418.0,165.8,165.97,165.61,165.63,14418.0
2019-06-24 13:05:00,165.62,165.67,165.14,165.3,35543.0,165.62,165.67,165.14,165.3,35543.0
2019-06-24 13:10:00,165.27,165.5,165.02,165.02,37487.0,165.27,165.5,165.02,165.02,37487.0
2019-06-24 13:15:00,165.06,165.11,164.74,164.78,24220.0,165.06,165.11,164.74,164.78,24220.0
2019-06-24 13:20:00,164.78,165.07,164.5,164.68,39407.0,164.78,165.07,164.5,164.68,39407.0
2019-06-24 13:25:00,164.58,164.66,164.13,164.22,29202.0,164.58,164.66,164.13,164.22,29202.0
2019-06-24 13:30:00,164.27,164.49,163.75,164.1,47074.0,164.27,164.49,163.75,164.1,47074.0
2019-06-24 13:35:00,164.23,164.52,164.09,164.24,67795.0,164.23,164.52,164.09,164.24,67795.0
2019-06-24 13:40:00,164.2,164.26,163.62,163.98,36800.0,164.2,164.26,163.62,163.98,36800.0
2019-06-24 13:45:00,164.08,164.2,163.89,164.1,18104.0,164.08,164.2,163.89,164.1,18104.0
2019-06-24 13:50:00,164.09,164.4,163.91,163.96,20778.0,164.09,164.4,163.91,163.96,20778.0
2019-06-24 13:55:00,163.99,164.0,163.42,163.7,29220.0,163.99,164.0,163.42,163.7,29220.0
2019-06-24 14:00:00,163.71,163.91,163.67,163.77,24209.0,163.71,163.91,163.67,163.77,24209.0
2019-06-24 14:05:00,163.77,163.98,163.61,163.94,33519.0,163.77,163.98,163.61,163.94,33519.0
2019-06-24 14:10:00,163.89,164.0,163.78,163.9,14212.0,163.89,164.0,163.78,163.9,14212.0
2019-06-24 14:15:00,163.98,164.25,163.85,164.2,25914.0,163.98,164.25,163.85,164.2,25914.0
2019-06-24 14:20:00,164.18,164.18,163.95,164.09,11661.0,164.18,164.18,163.95,164.09,11661.0
2019-06-24 14:25:00,164.03,164.05,163.62,163.62,17475.0,164.03,164.05,163.62,163.62,17475.0
2019-06-24 14:30:00,163.63,163.76,163.41,163.66,22414.0,163.63,163.76,163.41,163.66,22414.0
2019-06-24 14:35:00,163.66,163.71,163.47,163.61,25509.0,163.66,163.71,163.47,163.61,25509.0
2019-06-24 14:40:00,163.59,163.61,162.15,162.64,62395.0,163.59,163.61,162.15,162.64,62395.0
2019-06-24 14:45:00,162.64,163.26,162.45,163.26,30165.0,162.64,163.26,162.45,163.26,30165.0
2019-06-24 14:50:00,163.34,163.78,163.18,163.72,24404.0,163.34,163.78,163.18,163.72,24404.0
2019-06-24 14:55:00,163.58,163.63,163.34,163.52,30459.0,163.58,163.63,163.34,163.52,30459.0
2019-06-24 15:00:00,163.53,163.63,163.32,163.36,22004.0,163.53,163.63,163.32,163.36,22004.0
2019-06-24 15:05:00,163.37,163.4,162.88,162.9,18422.0,163.37,163.4,162.88,162.9,18422.0
2019-06-24 15:10:00,162.92,163.37,162.77,163.06,35148.0,162.92,163.37,162.77,163.06,35148.0
2019-06-24 15:15:00,163.11,163.29,163.09,163.22,18926.0,163.11,163.29,163.09,163.22,18926.0
2019-06-24 15:20:00,163.29,163.29,162.82,163.18,46575.0,163.29,163.29,162.82,163.18,46575.0
2019-06-24 15:25:00,163.18,163.18,162.85,163.0,33513.0,163.18,163.18,162.85,163.0,33513.0
2019-06-24 15:30:00,163.02,163.13,162.93,162.96,42696.0,163.02,163.13,162.93,162.96,42696.0
2019-06-24 15:35:00,162.99,163.54,162.96,163.19,60428.0,162.99,163.54,162.96,163.19,60428.0
2019-06-24 15:40:00,163.25,163.69,163.09,163.21,63942.0,163.25,163.69,163.09,163.21,63942.0
2019-06-24 15:45:00,163.19,163.38,162.92,163.03,63302.0,163.19,163.38,162.92,163.03,63302.0
2019-06-24 15:50:00,163.02,163.15,162.82,162.91,47230.0,163.02,163.15,162.82,162.91,47230.0
2019-06-24 15:55:00,162.94,163.15,162.82,162.97,122679.0,162.94,163.15,162.82,162.97,122679.0
2019-06-25 09:30:00,164.37,164.72,164.06,164.65,40026.0,164.37,164.72,164.06,164.65,40026.0
2019-06-25 09:35:00,164.67,164.95,163.69,163.72,52518.0,164.67,164.95,163.69,163.72,52518.0
2019-06-25 09:40:00,163.73,164.5,163.66,164.29,10887.0,163.73,164.5,163.66,164.29,10887.0
2019-06-25 09:45:00,164.28,164.55,164.0,164.15,48559.0,164.28,164.55,164.0,164.15,48559.0
2019-06-25 09:50:00,164.22,164.36,163.82,164.04,59566.0,164.22,164.36,163.82,164.04,59566.0
2019-06-25 09:55:00,164.13,164.23,163.75,163.75,33661.0,164.13,164.23,163.75,163.75,33661.0
2019-06-25 10:00:00,163.74,163.76,163.04,163.22,25987.0,163.74,163.76,163.04,163.22,25987.0
2019-06-25 10:05:00,163.24,163.3,162.23,162.46,44326.0,163.24,163.3,162.23,162.46,44326.0
2019-06-25 10:10:00,162.51,162.65,162.18,162.41,59740.0,162.51,162.65,162.18,162.41,59740.0
2019-06-25 10:15:00,162.44,163.3,162.18,163.3,52994.0,162.44,163.3,162.18,163.3,52994.0
2019-06-25 10:20:00,163.18,163.56,162.94,163.09,22345.0,163.18,163.56,162.94,163.09,22345.0
2019-06-25 10:25:00,163.13,163.17,162.23,162.52,49704.0,163.13,163.17,162.23,162.52,49704.0
2019-06-25 10:30:00,162.53,162.54,161.34,161.47,88088.0,162.53,162.54,161.34,161.47,88088.0
2019-06-25 10:35:00,161.35,162.01,161.28,161.56,40524.0,161.35,162.01,161.28,161.56,40524.0
2019-06-25 10:40:00,161.53,161.91,161.38,161.5,29955.0,161.53,161.91,161.38,161.5,29955.0
2019-06-25 10:45:00,161.43,161.56,160.5,160.75,31777.0,161.43,161.56,160.5,160.75,31777.0
2019-06-25 10:50:00,160.75,161.4,160.33,161.4,38241.0,160.75,161.4,160.33,161.4,38241.0
2019-06-25 10:55:00,161.27,161.52,161.04,161.3,20937.0,161.27,161.52,161.04,161.3,20937.0
2019-06-25 11:00:00,161.37,161.55,161.07,161.54,24905.0,161.37,161.55,161.07,161.54,24905.0
2019-06-25 11:05:00,161.65,161.65,160.91,161.0,35635.0,161.65,161.65,160.91,161.0,35635.0
2019-06-25 11:10:00,161.0,161.1,160.76,160.94,19135.0,161.0,161.1,160.76,160.94,19135.0
2019-06-25 11:15:00,161.0,161.18,160.96,161.1,17475.0,161.0,161.18,160.96,161.1,17475.0
2019-06-25 11:20:00,161.14,161.15,160.93,161.05,20799.0,161.14,161.15,160.93,161.05,20799.0
2019-06-25 11:25:00,161.15,161.19,160.86,160.95,15965.0,161.15,161.19,160.86,160.95,15965.0
2019-06-25 11:30:00,160.95,160.95,160.69,160.81,8735.0,160.95,160.95,160.69,160.81,8735.0
2019-06-25 11:35:00,160.81,161.11,160.7,160.71,11390.0,160.81,161.11,160.7,160.71,11390.0
2019-06-25 11:40:00,160.73,161.11,160.73,161.05,13060.0,160.73,161.11,160.73,161.05,13060.0
2019-06-25 11:45:00,161.05,161.07,160.89,160.97,18647.0,161.05,161.07,160.89,160.97,18647.0
2019-06-25 11:50:00,160.97,161.16,160.9,161.0,15293.0,160.97,161.16,160.9,161.0,15293.0
2019-06-25 11:55:00,160.96,160.96,160.76,160.89,10453.0,160.96,160.96,160.76,160.89,10453.0
2019-06-25 12:00:00,160.9,160.94,160.44,160.5,33934.0,160.9,160.94,160.44,160.5,33934.0
2019-06-25 12:05:00,160.5,161.47,160.45,161.3,23177.0,160.5,161.47,160.45,161.3,23177.0
2019-06-25 12:10:00,161.31,161.37,160.92,160.96,14569.0,161.31,161.37,160.92,160.96,14569.0
2019-06-25 12:15:00,160.9,161.1,160.79,160.92,10516.0,160.9,161.1,160.79,160.92,10516.0
2019-06-25 12:20:00,160.87,160.9,160.73,160.81,6455.0,160.87,160.9,160.73,160.81,6455.0
2019-06-25 12:25:00,160.75,160.86,160.52,160.59,9811.0,160.75,160.86,160.52,160.59,9811.0
2019-06-25 12:30:00,160.62,160.62,160.07,160.26,16831.0,160.62,160.62,160.07,160.26,16831.0
2019-06-25 12:35:00,160.27,160.38,159.34,159.34,39685.0,160.27,160.38,159.34,159.34,39685.0
2019-06-25 12:40:00,159.25,159.6,159.02,159.46,21326.0,159.25,159.6,159.02,159.46,21326.0
2019-06-25 12:45:00,159.47,159.86,159.4,159.79,35022.0,159.47,159.86,159.4,159.79,35022.0
2019-06-25 12:50:00,159.76,160.14,159.67,160.06,22416.0,159.76,160.14,159.67,160.06,22416.0
2019-06-25 12:55:00,160.0,160.09,159.92,159.92,8714.0,160.0,160.09,159.92,159.92,8714.0
2019-06-25 13:00:00,159.89,159.89,159.25,159.73,9488.0,159.89,159.89,159.25,159.73,9488.0
2019-06-25 13:05:00,159.7,159.77,159.49,159.71,11653.0,159.7,159.77,159.49,159.71,11653.0
2019-06-25 13:10:00,159.67,159.71,159.07,159.15,45800.0,159.67,159.71,159.07,159.15,45800.0
2019-06-25 13:15:00,159.21,159.45,159.1,159.43,25602.0,159.21,159.45,159.1,159.43,25602.0
2019-06-25 13:20:00,159.45,159.59,159.1,159.21,18071.0,159.45,159.59,159.1,159.21,18071.0
2019-06-25 13:25:00,159.21,159.21,158.59,158.68,41260.0,159.21,159.21,158.59,158.68,41260.0
2019-06-25 13:30:00,158.68,159.04,158.58,158.96,61649.0,158.68,159.04,158.58,158.96,61649.0
2019-06-25 13:35:00,159.0,159.0,158.6,158.68,33794.0,159.0,159.0,158.6,158.68,33794.0
2019-06-25 13:40:00,158.68,158.8,158.26,158.28,16163.0,158.68,158.8,158.26,158.28,16163.0
2019-06-25 13:45:00,158.46,158.71,158.43,158.5,12980.0,158.46,158.71,158.43,158.5,12980.0
2019-06-25 13:50:00,158.5,158.5,158.09,158.14,15420.0,158.5,158.5,158.09,158.14,15420.0
2019-06-25 13:55:00,158.2,158.38,157.71,157.71,19728.0,158.2,158.38,157.71,157.71,19728.0
2019-06-25 14:00:00,157.87,158.24,157.73,158.13,13707.0,157.87,158.24,157.73,158.13,13707.0
2019-06-25 14:05:00,158.13,158.19,157.51,157.77,13867.0,158.13,158.19,157.51,157.77,13867.0
2019-06-25 14:10:00,157.78,158.63,157.77,158.36,23904.0,157.78,158.63,157.77,158.36,23904.0
2019-06-25 14:15:00,158.45,158.56,158.27,158.4,12734.0,158.45,158.56,158.27,158.4,12734.0
2019-06-25 14:20:00,158.4,158.4,157.82,157.87,11476.0,158.4,158.4,157.82,157.87,11476.0
2019-06-25 14:25:00,157.96,158.04,157.64,157.84,17205.0,157.96,158.04,157.64,157.84,17205.0
2019-06-25 14:30:00,157.91,157.95,157.43,157.49,20220.0,157.91,157.95,157.43,157.49,20220.0
2019-06-25 14:35:00,157.4,157.47,157.03,157.25,19240.0,157.4,157.47,157.03,157.25,19240.0
2019-06-25 14:40:00,157.3,157.38,156.56,156.85,34936.0,157.3,157.38,156.56,156.85,34936.0
2019-06-25 14:45:00,156.87,156.88,156.01,156.45,53835.0,156.87,156.88,156.01,156.45,53835.0
2019-06-25 14:50:00,156.48,156.6,156.12,156.28,39878.0,156.48,156.6,156.12,156.28,39878.0
2019-06-25 14:55:00,156.38,156.74,156.28,156.36,69447.0,156.38,156.74,156.28,156.36,69447.0
2019-06-25 15:00:00,156.37,156.47,156.05,156.3,26656.0,156.37,156.47,156.05,156.3,26656.0
2019-06-25 15:05:00,156.3,156.39,155.78,156.05,48949.0,156.3,156.39,155.78,156.05,48949.0
2019-06-25 15:10:00,156.04,156.22,155.78,156.02,58365.0,156.04,156.22,155.78,156.02,58365.0
2019-06-25 15:15:00,156.05,156.13,155.95,156.02,46540.0,156.05,156.13,155.95,156.02,46540.0
2019-06-25 15:20:00,156.02,156.24,156.02,156.11,45098.0,156.02,156.24,156.02,156.11,45098.0
2019-06-25 15:25:00,156.15,156.25,155.95,156.09,45404.0,156.15,156.25,155.95,156.09,45404.0
2019-06-25 15:30:00,156.06,156.22,156.0,156.17,53528.0,156.06,156.22,156.0,156.17,53528.0
2019-06-25 15:35:00,156.25,156.58,156.01,156.21,165779.0,156.25,156.58,156.01,156.21,165779.0
2019-06-25 15:40:00,156.25,156.8,156.23,156.77,48038.0,156.25,156.8,156.23,156.77,48038.0
2019-06-25 15:45:00,156.77,156.88,156.35,156.67,33883.0,156.77,156.88,156.35,156.67,33883.0
2019-06-25 15:50:00,156.66,156.86,156.47,156.67,54291.0,156.66,156.86,156.47,156.67,54291.0
2019-06-25 15:55:00,156.72,157.28,156.53,157.19,122653.0,156.72,157.28,156.53,157.19,122653.0
2019-06-26 09:30:00,159.32,161.0,159.0,159.54,37642.0,159.32,161.0,159.0,159.54,37642.0
2019-06-26 09:35:00,159.79,160.42,159.11,160.09,31071.0,159.79,160.42,159.11,160.09,31071.0
2019-06-26 09:40:00,160.04,160.32,159.75,159.8,50246.0,160.04,160.32,159.75,159.8,50246.0
2019-06-26 09:45:00,159.67,159.67,158.24,158.49,24799.0,159.67,159.67,158.24,158.49,24799.0
2019-06-26 09:50:00,158.5,158.5,157.39,157.55,138280.0,158.5,158.5,157.39,157.55,138280.0
2019-06-26 09:55:00,157.39,158.71,156.97,158.19,31060.0,157.39,158.71,156.97,158.19,31060.0
2019-06-26 10:00:00,158.19,158.19,157.53,157.74,29121.0,158.19,158.19,157.53,157.74,29121.0
2019-06-26 10:05:00,157.82,158.28,157.58,158.01,19906.0,157.82,158.28,157.58,158.01,19906.0
2019-06-26 10:10:00,158.1,158.3,157.54,157.54,20983.0,158.1,158.3,157.54,157.54,20983.0
2019-06-26 10:15:00,157.61,157.62,156.94,156.96,43465.0,157.61,157.62,156.94,156.96,43465.0
2019-06-26 10:20:00,156.91,157.26,156.5,157.17,24567.0,156.91,157.26,156.5,157.17,24567.0
2019-06-26 10:25:00,157.29,157.29,157.0,157.2,25050.0,157.29,157.29,157.0,157.2,25050.0
2019-06-26 10:30:00,157.15,157.55,157.01,157.49,29330.0,157.15,157.55,157.01,157.49,29330.0
2019-06-26 10:35:00,157.55,157.69,157.09,157.14,25104.0,157.55,157.69,157.09,157.14,25104.0
2019-06-26 10:40:00,157.11,157.24,156.65,156.85,16285.0,157.11,157.24,156.65,156.85,16285.0
2019-06-26 10:45:00,156.88,157.33,156.83,157.32,21699.0,156.88,157.33,156.83,157.32,21699.0
2019-06-26 10:50:00,157.31,157.66,157.04,157.57,18677.0,157.31,157.66,157.04,157.57,18677.0
2019-06-26 10:55:00,157.57,158.02,157.49,158.02,15413.0,157.57,158.02,157.49,158.02,15413.0
2019-06-26 11:00:00,157.93,158.07,157.49,157.62,22342.0,157.93,158.07,157.49,157.62,22342.0
2019-06-26 11:05:00,157.59,157.6,157.23,157.32,12856.0,157.59,157.6,157.23,157.32,12856.0
2019-06-26 11:10:00,157.33,157.36,156.65,156.72,17216.0,157.33,157.36,156.65,156.72,17216.0
2019-06-26 11:15:00,156.75,156.83,156.37,156.45,14159.0,156.75,156.83,156.37,156.45,14159.0
2019-06-26 11:20:00,156.5,157.07,156.39,156.94,19140.0,156.5,157.07,156.39,156.94,19140.0
2019-06-26 11:25:00,157.0,157.09,156.89,156.92,14881.0,157.0,157.09,156.89,156.92,14881.0
2019-06-26 11:30:00,157.02,157.12,156.88,157.1,12447.0,157.02,157.12,156.88,157.1,12447.0
2019-06-26 11:35:00,157.1,157.11,157.0,157.01,10058.0,157.1,157.11,157.0,157.01,10058.0
2019-06-26 11:40:00,157.1,157.2,157.01,157.01,27202.0,157.1,157.2,157.01,157.01,27202.0
2019-06-26 11:45:00,157.03,157.05,156.44,156.47,15934.0,157.03,157.05,156.44,156.47,15934.0
2019-06-26 11:50:00,156.47,156.57,156.02,156.09,11422.0,156.47,156.57,156.02,156.09,11422.0
2019-06-26 11:55:00,156.1,156.23,156.03,156.11,21157.0,156.1,156.23,156.03,156.11,21157.0
2019-06-26 12:00:00,156.14,156.54,156.02,156.53,14705.0,156.14,156.54,156.02,156.53,14705.0
2019-06-26 12:05:00,156.53,156.85,156.44,156.53,22441.0,156.53,156.85,156.44,156.53,22441.0
2019-06-26 12:10:00,156.61,156.61,156.27,156.27,15174.0,156.61,156.61,156.27,156.27,15174.0
2019-06-26 12:15:00,156.26,156.34,156.05,156.25,8258.0,156.26,156.34,156.05,156.25,8258.0
2019-06-26 12:20:00,156.21,156.31,156.09,156.18,5485.0,156.21,156.31,156.09,156.18,5485.0
2019-06-26 12:25:00,156.26,156.39,156.14,156.16,8988.0,156.26,156.39,156.14,156.16,8988.0
2019-06-26 12:30:00,156.13,156.35,156.11,156.24,11200.0,156.13,156.35,156.11,156.24,11200.0
2019-06-26 12:35:00,156.21,156.47,156.15,156.45,3469.0,156.21,156.47,156.15,156.45,3469.0
2019-06-26 12:40:00,156.45,156.49,156.24,156.33,6815.0,156.45,156.49,156.24,156.33,6815.0
2019-06-26 12:45:00,156.34,156.39,156.17,156.32,7769.0,156.34,156.39,156.17,156.32,7769.0
2019-06-26 12:50:00,156.36,156.39,156.1,156.24,6452.0,156.36,156.39,156.1,156.24,6452.0
2019-06-26 12:55:00,156.16,156.55,156.13,156.51,12681.0,156.16,156.55,156.13,156.51,12681.0
2019-06-26 13:00:00,156.56,156.57,156.43,156.53,10499.0,156.56,156.57,156.43,156.53,10499.0
2019-06-26 13:05:00,156.52,156.55,156.25,156.3,18361.0,156.52,156.55,156.25,156.3,18361.0
2019-06-26 13:10:00,156.23,156.47,156.21,156.43,7944.0,156.23,156.47,156.21,156.43,7944.0
2019-06-26 13:15:00,156.43,156.45,156.24,156.24,6332.0,156.43,156.45,156.24,156.24,6332.0
2019-06-26 13:20:00,156.27,156.42,156.27,156.41,4743.0,156.27,156.42,156.27,156.41,4743.0
2019-06-26 13:25:00,156.41,156.46,156.19,156.24,8206.0,156.41,156.46,156.19,156.24,8206.0
2019-06-26 13:30:00,156.2,156.25,156.11,156.18,7305.0,156.2,156.25,156.11,156.18,7305.0
2019-06-26 13:35:00,156.14,156.18,155.83,156.0,10376.0,156.14,156.18,155.83,156.0,10376.0
2019-06-26 13:40:00,156.02,156.02,155.91,155.98,5850.0,156.02,156.02,155.91,155.98,5850.0
2019-06-26 13:45:00,155.99,156.06,155.86,156.06,7587.0,155.99,156.06,155.86,156.06,7587.0
2019-06-26 13:50:00,156.07,156.08,155.9,155.9,6496.0,156.07,156.08,155.9,155.9,6496.0
2019-06-26 13:55:00,155.91,156.29,155.91,156.28,8577.0,155.91,156.29,155.91,156.28,8577.0
2019-06-26 14:00:00,156.3,156.3,156.07,156.23,17216.0,156.3,156.3,156.07,156.23,17216.0
2019-06-26 14:05:00,156.15,156.45,156.14,156.31,6908.0,156.15,156.45,156.14,156.31,6908.0
2019-06-26 14:10:00,156.34,156.59,156.34,156.48,7763.0,156.34,156.59,156.34,156.48,7763.0
2019-06-26 14:15:00,156.53,156.68,156.5,156.68,6807.0,156.53,156.68,156.5,156.68,6807.0
2019-06-26 14:20:00,156.65,156.86,156.62,156.73,11455.0,156.65,156.86,156.62,156.73,11455.0
2019-06-26 14:25:00,156.72,156.77,156.54,156.73,13612.0,156.72,156.77,156.54,156.73,13612.0
2019-06-26 14:30:00,156.69,156.75,156.53,156.75,7263.0,156.69,156.75,156.53,156.75,7263.0
2019-06-26 14:35:00,156.66,156.68,156.54,156.56,6422.0,156.66,156.68,156.54,156.56,6422.0
2019-06-26 14:40:00,156.57,156.66,156.33,156.44,5980.0,156.57,156.66,156.33,156.44,5980.0
2019-06-26 14:45:00,156.47,156.57,156.33,156.33,6024.0,156.47,156.57,156.33,156.33,6024.0
2019-06-26 14:50:00,156.36,156.38,156.22,156.35,8462.0,156.36,156.38,156.22,156.35,8462.0
2019-06-26 14:55:00,156.37,156.77,156.37,156.63,12691.0,156.37,156.77,156.37,156.63,12691.0
2019-06-26 15:00:00,156.73,156.78,156.65,156.69,10917.0,156.73,156.78,156.65,156.69,10917.0
2019-06-26 15:05:00,156.67,156.68,156.57,156.66,9284.0,156.67,156.68,156.57,156.66,9284.0
2019-06-26 15:10:00,156.68,156.72,156.55,156.7,14120.0,156.68,156.72,156.55,156.7,14120.0
2019-06-26 15:15:00,156.63,156.7,156.46,156.51,17162.0,156.63,156.7,156.46,156.51,17162.0
2019-06-26 15:20:00,156.48,156.59,156.41,156.51,14261.0,156.48,156.59,156.41,156.51,14261.0
2019-06-26 15:25:00,156.52,156.55,156.25,156.3,14447.0,156.52,156.55,156.25,156.3,14447.0
2019-06-26 15:30:00,156.24,156.48,156.21,156.31,18727.0,156.24,156.48,156.21,156.31,18727.0
2019-06-26 15:35:00,156.3,156.56,156.29,156.51,22987.0,156.3,156.56,156.29,156.51,22987.0
2019-06-26 15:40:00,156.54,156.68,156.47,156.47,30871.0,156.54,156.68,156.47,156.47,30871.0
2019-06-26 15:45:00,156.46,156.6,156.4,156.55,23788.0,156.46,156.6,156.4,156.55,23788.0
2019-06-26 15:50:00,156.54,156.54,156.34,156.52,36553.0,156.54,156.54,156.34,156.52,36553.0
2019-06-26 15:55:00,156.55,156.69,156.04,156.16,80786.0,156.55,156.69,156.04,156.16,80786.0
2019-06-27 09:30:00,157.24,158.54,157.24,157.52,26319.0,157.24,158.54,157.24,157.52,26319.0
2019-06-27 09:35:00,157.63,157.75,156.38,156.63,29226.0,157.63,157.75,156.38,156.63,29226.0
2019-06-27 09:40:00,156.91,157.69,156.75,157.26,21541.0,156.91,157.69,156.75,157.26,21541.0
2019-06-27 09:45:00,157.14,157.56,156.35,156.54,16754.0,157.14,157.56,156.35,156.54,16754.0
2019-06-27 09:50:00,156.54,157.51,156.35,157.14,62625.0,156.54,157.51,156.35,157.14,62625.0
2019-06-27 09:55:00,157.17,157.38,156.48,156.8,36953.0,157.17,157.38,156.48,156.8,36953.0
2019-06-27 10:00:00,156.8,157.0,156.58,156.95,22360.0,156.8,157.0,156.58,156.95,22360.0
2019-06-27 10:05:00,156.9,157.28,156.42,156.45,15105.0,156.9,157.28,156.42,156.45,15105.0
2019-06-27 10:10:00,156.51,156.62,156.2,156.28,11720.0,156.51,156.62,156.2,156.28,11720.0
2019-06-27 10:15:00,156.21,156.38,155.85,155.94,12961.0,156.21,156.38,155.85,155.94,12961.0
2019-06-27 10:20:00,155.94,156.19,155.0,156.14,376300.0,155.94,156.19,155.0,156.14,376300.0
2019-06-27 10:25:00,156.08,156.18,155.67,155.89,21983.0,156.08,156.18,155.67,155.89,21983.0
2019-06-27 10:30:00,155.95,156.45,155.94,156.43,64626.0,155.95,156.45,155.94,156.43,64626.0
2019-06-27 10:35:00,156.44,157.26,156.23,157.18,42181.0,156.44,157.26,156.23,157.18,42181.0
2019-06-27 10:40:00,157.17,157.17,156.51,156.85,27107.0,157.17,157.17,156.51,156.85,27107.0
2019-06-27 10:45:00,156.83,157.02,156.65,156.87,30095.0,156.83,157.02,156.65,156.87,30095.0
2019-06-27 10:50:00,156.85,156.87,156.34,156.34,21519.0,156.85,156.87,156.34,156.34,21519.0
2019-06-27 10:55:00,156.42,156.45,156.08,156.1,24999.0,156.42,156.45,156.08,156.1,24999.0
2019-06-27 11:00:00,156.14,156.24,155.89,156.05,32506.0,156.14,156.24,155.89,156.05,32506.0
2019-06-27 11:05:00,156.06,156.42,155.99,156.22,14391.0,156.06,156.42,155.99,156.22,14391.0
2019-06-27 11:10:00,156.28,156.3,155.69,155.83,18540.0,156.28,156.3,155.69,155.83,18540.0
2019-06-27 11:15:00,155.9,156.3,155.81,156.02,17668.0,155.9,156.3,155.81,156.02,17668.0
2019-06-27 11:20:00,156.03,156.26,155.76,155.87,4055.0,156.03,156.26,155.76,155.87,4055.0
2019-06-27 11:25:00,155.98,156.04,155.83,155.98,8296.0,155.98,156.04,155.83,155.98,8296.0
2019-06-27 11:30:00,155.89,156.47,155.86,156.31,6157.0,155.89,156.47,155.86,156.31,6157.0
2019-06-27 11:35:00,156.44,156.61,156.26,156.57,10946.0,156.44,156.61,156.26,156.57,10946.0
2019-06-27 11:40:00,156.52,156.78,156.45,156.45,10713.0,156.52,156.78,156.45,156.45,10713.0
2019-06-27 11:45:00,156.47,156.59,156.38,156.55,6767.0,156.47,156.59,156.38,156.55,6767.0
2019-06-27 11:50:00,156.52,156.72,156.47,156.5,10601.0,156.52,156.72,156.47,156.5,10601.0
2019-06-27 11:55:00,156.5,156.91,156.5,156.82,6466.0,156.5,156.91,156.5,156.82,6466.0
2019-06-27 12:00:00,156.95,157.02,156.83,156.9,10040.0,156.95,157.02,156.83,156.9,10040.0
2019-06-27 12:05:00,156.95,156.99,156.77,156.91,9306.0,156.95,156.99,156.77,156.91,9306.0
2019-06-27 12:10:00,156.88,157.0,156.73,156.84,8457.0,156.88,157.0,156.73,156.84,8457.0
2019-06-27 12:15:00,156.92,156.92,156.73,156.76,10725.0,156.92,156.92,156.73,156.76,10725.0
2019-06-27 12:20:00,156.75,156.84,156.71,156.75,9238.0,156.75,156.84,156.71,156.75,9238.0
2019-06-27 12:25:00,156.77,156.91,156.75,156.76,6460.0,156.77,156.91,156.75,156.76,6460.0
2019-06-27 12:30:00,156.78,157.08,156.78,156.93,18870.0,156.78,157.08,156.78,156.93,18870.0
2019-06-27 12:35:00,156.96,157.01,156.89,156.95,8964.0,156.96,157.01,156.89,156.95,8964.0
2019-06-27 12:40:00,156.99,156.99,156.79,156.91,4599.0,156.99,156.99,156.79,156.91,4599.0
2019-06-27 12:45:00,156.82,156.94,156.73,156.89,7672.0,156.82,156.94,156.73,156.89,7672.0
2019-06-27 12:50:00,156.92,156.98,156.86,156.93,4516.0,156.92,156.98,156.86,156.93,4516.0
2019-06-27 12:55:00,156.92,157.08,156.88,157.04,8420.0,156.92,157.08,156.88,157.04,8420.0
2019-06-27 13:00:00,157.03,157.58,157.03,157.47,6011.0,157.03,157.58,157.03,157.47,6011.0
2019-06-27 13:05:00,157.41,157.53,157.31,157.31,3650.0,157.41,157.53,157.31,157.31,3650.0
2019-06-27 13:10:00,157.35,157.54,157.35,157.43,4563.0,157.35,157.54,157.35,157.43,4563.0
2019-06-27 13:15:00,157.36,157.52,157.36,157.45,4700.0,157.36,157.52,157.36,157.45,4700.0
2019-06-27 13:20:00,157.41,157.58,157.39,157.44,13825.0,157.41,157.58,157.39,157.44,13825.0
2019-06-27 13:25:00,157.44,157.69,157.4,157.63,10884.0,157.44,157.69,157.4,157.63,10884.0
2019-06-27 13:30:00,157.7,157.83,157.55,157.78,6000.0,157.7,157.83,157.55,157.78,6000.0
2019-06-27 13:35:00,157.78,158.15,157.77,158.1,7655.0,157.78,158.15,157.77,158.1,7655.0
2019-06-27 13:40:00,158.13,158.45,158.11,158.45,10291.0,158.13,158.45,158.11,158.45,10291.0
2019-06-27 13:45:00,158.4,158.46,158.21,158.31,13574.0,158.4,158.46,158.21,158.31,13574.0
2019-06-27 13:50:00,158.29,158.82,158.29,158.82,14215.0,158.29,158.82,158.29,158.82,14215.0
2019-06-27 13:55:00,158.86,159.07,158.86,159.0,12363.0,158.86,159.07,158.86,159.0,12363.0
2019-06-27 14:00:00,159.05,159.41,158.96,159.38,47712.0,159.05,159.41,158.96,159.38,47712.0
2019-06-27 14:05:00,159.39,159.8,159.36,159.8,10254.0,159.39,159.8,159.36,159.8,10254.0
2019-06-27 14:10:00,159.7,160.08,159.7,160.02,27117.0,159.7,160.08,159.7,160.02,27117.0
2019-06-27 14:15:00,160.02,160.5,159.9,159.92,17286.0,160.02,160.5,159.9,159.92,17286.0
2019-06-27 14:20:00,159.91,160.14,159.81,159.93,5998.0,159.91,160.14,159.81,159.93,5998.0
2019-06-27 14:25:00,159.92,160.11,159.79,160.08,5325.0,159.92,160.11,159.79,160.08,5325.0
2019-06-27 14:30:00,160.02,160.5,160.02,160.41,9748.0,160.02,160.5,160.02,160.41,9748.0
2019-06-27 14:35:00,160.41,160.42,159.88,159.96,7085.0,160.41,160.42,159.88,159.96,7085.0
2019-06-27 14:40:00,159.96,160.0,159.77,159.87,4700.0,159.96,160.0,159.77,159.87,4700.0
2019-06-27 14:45:00,159.84,160.1,159.8,160.04,7238.0,159.84,160.1,159.8,160.04,7238.0
2019-06-27 14:50:00,160.09,160.4,160.06,160.34,15998.0,160.09,160.4,160.06,160.34,15998.0
2019-06-27 14:55:00,160.33,160.42,160.18,160.24,12661.0,160.33,160.42,160.18,160.24,12661.0
2019-06-27 15:00:00,160.25,160.45,160.24,160.37,17537.0,160.25,160.45,160.24,160.37,17537.0
2019-06-27 15:05:00,160.35,160.46,160.26,160.44,11092.0,160.35,160.46,160.26,160.44,11092.0
2019-06-27 15:10:00,160.42,160.77,160.33,160.72,18515.0,160.42,160.77,160.33,160.72,18515.0
2019-06-27 15:15:00,160.74,160.88,160.6,160.63,20021.0,160.74,160.88,160.6,160.63,20021.0
2019-06-27 15:20:00,160.65,160.85,160.64,160.81,23402.0,160.65,160.85,160.64,160.81,23402.0
2019-06-27 15:25:00,160.82,160.99,160.82,160.97,22709.0,160.82,160.99,160.82,160.97,22709.0
2019-06-27 15:30:00,160.92,160.94,160.65,160.76,26744.0,160.92,160.94,160.65,160.76,26744.0
2019-06-27 15:35:00,160.78,160.79,160.63,160.66,15556.0,160.78,160.79,160.63,160.66,15556.0
2019-06-27 15:40:00,160.67,160.74,160.28,160.38,17723.0,160.67,160.74,160.28,160.38,17723.0
2019-06-27 15:45:00,160.34,160.5,160.32,160.47,20774.0,160.34,160.5,160.32,160.47,20774.0
2019-06-27 15:50:00,160.49,160.7,160.44,160.44,46723.0,160.49,160.7,160.44,160.44,46723.0
2019-06-27 15:55:00,160.45,160.67,160.3,160.46,89264.0,160.45,160.67,160.3,160.46,89264.0
2019-06-28 09:30:00,161.0,162.12,160.62,161.3,28322.0,161.0,162.12,160.62,161.3,28322.0
2019-06-28 09:35:00,161.07,161.21,159.43,159.85,13991.0,161.07,161.21,159.43,159.85,13991.0
2019-06-28 09:40:00,159.73,160.54,159.73,160.42,5274.0,159.73,160.54,159.73,160.42,5274.0
2019-06-28 09:45:00,160.58,160.62,159.7,159.95,9743.0,160.58,160.62,159.7,159.95,9743.0
2019-06-28 09:50:00,159.96,160.01,159.58,159.72,16014.0,159.96,160.01,159.58,159.72,16014.0
2019-06-28 09:55:00,159.79,159.87,158.63,158.88,16583.0,159.79,159.87,158.63,158.88,16583.0
2019-06-28 10:00:00,158.78,158.78,157.98,158.49,16784.0,158.78,158.78,157.98,158.49,16784.0
2019-06-28 10:05:00,158.27,158.61,158.16,158.37,11878.0,158.27,158.61,158.16,158.37,11878.0
2019-06-28 10:10:00,158.42,158.85,158.23,158.47,11281.0,158.42,158.85,158.23,158.47,11281.0
2019-06-28 10:15:00,158.47,158.97,158.46,158.46,13103.0,158.47,158.97,158.46,158.46,13103.0
2019-06-28 10:20:00,158.53,158.77,158.17,158.74,12529.0,158.53,158.77,158.17,158.74,12529.0
2019-06-28 10:25:00,158.79,159.02,158.73,158.78,6450.0,158.79,159.02,158.73,158.78,6450.0
2019-06-28 10:30:00,158.81,159.0,158.48,158.54,9317.0,158.81,159.0,158.48,158.54,9317.0
2019-06-28 10:35:00,158.58,158.84,158.53,158.78,9573.0,158.58,158.84,158.53,158.78,9573.0
2019-06-28 10:40:00,158.73,158.82,158.54,158.54,4236.0,158.73,158.82,158.54,158.54,4236.0
2019-06-28 10:45:00,158.61,159.03,158.56,158.82,10417.0,158.61,159.03,158.56,158.82,10417.0
2019-06-28 10:50:00,158.76,158.94,158.71,158.86,11950.0,158.76,158.94,158.71,158.86,11950.0
2019-06-28 10:55:00,158.92,158.99,158.81,158.86,10070.0,158.92,158.99,158.81,158.86,10070.0
2019-06-28 11:00:00,158.87,158.96,158.8,158.89,27073.0,158.87,158.96,158.8,158.89,27073.0
2019-06-28 11:05:00,158.9,159.04,158.74,158.74,12954.0,158.9,159.04,158.74,158.74,12954.0
2019-06-28 11:10:00,158.63,158.64,158.12,158.18,9447.0,158.63,158.64,158.12,158.18,9447.0
2019-06-28 11:15:00,158.12,159.02,158.12,159.0,32947.0,158.12,159.02,158.12,159.0,32947.0
2019-06-28 11:20:00,159.0,159.0,158.61,158.61,5762.0,159.0,159.0,158.61,158.61,5762.0
2019-06-28 11:25:00,158.57,158.91,158.56,158.67,6019.0,158.57,158.91,158.56,158.67,6019.0
2019-06-28 11:30:00,158.66,158.68,158.49,158.57,4983.0,158.66,158.68,158.49,158.57,4983.0
2019-06-28 11:35:00,158.57,158.6,158.18,158.21,9768.0,158.57,158.6,158.18,158.21,9768.0
2019-06-28 11:40:00,158.24,158.53,158.08,158.4,7947.0,158.24,158.53,158.08,158.4,7947.0
2019-06-28 11:45:00,158.45,158.56,158.44,158.5,4027.0,158.45,158.56,158.44,158.5,4027.0
2019-06-28 11:50:00,158.44,158.95,158.44,158.77,6956.0,158.44,158.95,158.44,158.77,6956.0
2019-06-28 11:55:00,158.77,159.0,158.71,158.92,11908.0,158.77,159.0,158.71,158.92,11908.0
2019-06-28 12:00:00,158.87,159.28,158.87,159.1,13511.0,158.87,159.28,158.87,159.1,13511.0
2019-06-28 12:05:00,159.09,159.33,159.07,159.28,5293.0,159.09,159.33,159.07,159.28,5293.0
2019-06-28 12:10:00,159.41,159.45,159.33,159.36,1700.0,159.41,159.45,159.33,159.36,1700.0
2019-06-28 12:15:00,159.33,159.79,159.31,159.63,5743.0,159.33,159.79,159.31,159.63,5743.0
2019-06-28 12:20:00,159.66,160.3,159.66,160.09,12312.0,159.66,160.3,159.66,160.09,12312.0
2019-06-28 12:25:00,160.15,160.28,160.13,160.15,6723.0,160.15,160.28,160.13,160.15,6723.0
2019-06-28 12:30:00,160.13,160.21,159.79,159.8,9651.0,160.13,160.21,159.79,159.8,9651.0
2019-06-28 12:35:00,159.73,159.73,159.5,159.53,6426.0,159.73,159.73,159.5,159.53,6426.0
2019-06-28 12:40:00,159.52,160.05,159.52,160.03,13846.0,159.52,160.05,159.52,160.03,13846.0
2019-06-28 12:45:00,160.13,160.48,160.01,160.45,12403.0,160.13,160.48,160.01,160.45,12403.0
2019-06-28 12:50:00,160.43,160.47,160.16,160.24,4670.0,160.43,160.47,160.16,160.24,4670.0
2019-06-28 12:55:00,160.24,160.25,160.16,160.22,5353.0,160.24,160.25,160.16,160.22,5353.0
2019-06-28 13:00:00,160.16,160.16,159.81,159.81,8025.0,160.16,160.16,159.81,159.81,8025.0
2019-06-28 13:05:00,159.91,160.1,159.9,159.95,4718.0,159.91,160.1,159.9,159.95,4718.0
2019-06-28 13:10:00,159.84,160.04,159.8,159.99,3379.0,159.84,160.04,159.8,159.99,3379.0
2019-06-28 13:15:00,159.98,160.06,159.93,159.93,2836.0,159.98,160.06,159.93,159.93,2836.0
2019-06-28 13:20:00,159.9,160.2,159.83,160.07,3272.0,159.9,160.2,159.83,160.07,3272.0
2019-06-28 13:25:00,160.01,160.02,159.83,159.83,3573.0,160.01,160.02,159.83,159.83,3573.0
2019-06-28 13:30:00,159.93,160.24,159.84,160.24,12791.0,159.93,160.24,159.84,160.24,12791.0
2019-06-28 13:35:00,160.25,160.41,160.23,160.29,5638.0,160.25,160.41,160.23,160.29,5638.0
2019-06-28 13:40:00,160.28,160.52,160.25,160.52,8124.0,160.28,160.52,160.25,160.52,8124.0
2019-06-28 13:45:00,160.44,160.59,160.28,160.59,13532.0,160.44,160.59,160.28,160.59,13532.0
2019-06-28 13:50:00,160.62,160.67,160.45,160.49,10689.0,160.62,160.67,160.45,160.49,10689.0
2019-06-28 13:55:00,160.44,160.46,160.31,160.46,4638.0,160.44,160.46,160.31,160.46,4638.0
2019-06-28 14:00:00,160.42,160.73,160.37,160.7,9373.0,160.42,160.73,160.37,160.7,9373.0
2019-06-28 14:05:00,160.73,160.89,160.63,160.67,9954.0,160.73,160.89,160.63,160.67,9954.0
2019-06-28 14:10:00,160.67,161.02,160.67,161.0,5540.0,160.67,161.02,160.67,161.0,5540.0
2019-06-28 14:15:00,161.01,161.12,160.93,161.04,17029.0,161.01,161.12,160.93,161.04,17029.0
2019-06-28 14:20:00,161.06,161.31,161.05,161.12,12278.0,161.06,161.31,161.05,161.12,12278.0
2019-06-28 14:25:00,161.13,161.55,161.13,161.44,11261.0,161.13,161.55,161.13,161.44,11261.0
2019-06-28 14:30:00,161.46,161.5,161.29,161.38,8013.0,161.46,161.5,161.29,161.38,8013.0
2019-06-28 14:35:00,161.39,161.44,161.29,161.35,4736.0,161.39,161.44,161.29,161.35,4736.0
2019-06-28 14:40:00,161.35,161.47,161.3,161.32,10870.0,161.35,161.47,161.3,161.32,10870.0
2019-06-28 14:45:00,161.22,161.29,161.09,161.11,6829.0,161.22,161.29,161.09,161.11,6829.0
2019-06-28 14:50:00,161.14,161.19,160.95,161.03,6853.0,161.14,161.19,160.95,161.03,6853.0
2019-06-28 14:55:00,160.98,161.11,160.98,161.07,10610.0,160.98,161.11,160.98,161.07,10610.0
2019-06-28 15:00:00,161.09,161.16,160.98,161.01,8761.0,161.09,161.16,160.98,161.01,8761.0
2019-06-28 15:05:00,161.02,161.16,161.0,161.12,7280.0,161.02,161.16,161.0,161.12,7280.0
2019-06-28 15:10:00,161.11,161.15,160.97,161.15,10988.0,161.11,161.15,160.97,161.15,10988.0
2019-06-28 15:15:00,161.12,161.14,160.94,161.05,10104.0,161.12,161.14,160.94,161.05,10104.0
2019-06-28 15:20:00,161.05,161.1,160.83,160.86,6839.0,161.05,161.1,160.83,160.86,6839.0
2019-06-28 15:25:00,160.87,160.95,160.74,160.86,9116.0,160.87,160.95,160.74,160.86,9116.0
2019-06-28 15:30:00,160.86,161.09,160.82,160.88,19991.0,160.86,161.09,160.82,160.88,19991.0
2019-06-28 15:35:00,160.87,160.91,160.66,160.91,12962.0,160.87,160.91,160.66,160.91,12962.0
2019-06-28 15:40:00,160.94,161.11,160.92,161.06,14105.0,160.94,161.11,160.92,161.06,14105.0
2019-06-28 15:45:00,161.04,161.2,161.04,161.17,17629.0,161.04,161.2,161.04,161.17,17629.0
2019-06-28 15:50:00,161.17,161.72,161.17,161.66,54914.0,161.17,161.72,161.17,161.66,54914.0
2019-06-28 15:55:00,161.73,162.31,161.62,162.06,128777.0,161.73,162.31,161.62,162.06,128777.0
2019-07-01 09:30:00,165.56,165.62,164.3,164.94,53920.0,165.56,165.62,164.3,164.94,53920.0
2019-07-01 09:35:00,165.03,165.43,163.53,163.78,14116.0,165.03,165.43,163.53,163.78,14116.0
2019-07-01 09:40:00,164.05,164.77,163.03,163.38,14055.0,164.05,164.77,163.03,163.38,14055.0
2019-07-01 09:45:00,163.29,163.29,161.81,162.46,22941.0,163.29,163.29,161.81,162.46,22941.0
2019-07-01 09:50:00,161.94,162.51,161.69,161.71,23651.0,161.94,162.51,161.69,161.71,23651.0
2019-07-01 09:55:00,161.57,162.26,161.52,161.87,10802.0,161.57,162.26,161.52,161.87,10802.0
2019-07-01 10:00:00,162.07,162.23,161.26,162.12,10800.0,162.07,162.23,161.26,162.12,10800.0
2019-07-01 10:05:00,162.15,162.24,161.62,161.68,14238.0,162.15,162.24,161.62,161.68,14238.0
2019-07-01 10:10:00,161.51,162.01,161.25,162.01,8245.0,161.51,162.01,161.25,162.01,8245.0
2019-07-01 10:15:00,162.0,162.0,161.56,161.99,6989.0,162.0,162.0,161.56,161.99,6989.0
2019-07-01 10:20:00,162.03,162.15,161.37,161.48,7874.0,162.03,162.15,161.37,161.48,7874.0
2019-07-01 10:25:00,161.47,161.48,160.83,160.84,7996.0,161.47,161.48,160.83,160.84,7996.0
2019-07-01 10:30:00,160.84,161.76,160.83,161.55,11299.0,160.84,161.76,160.83,161.55,11299.0
2019-07-01 10:35:00,161.66,161.98,161.5,161.9,10041.0,161.66,161.98,161.5,161.9,10041.0
2019-07-01 10:40:00,161.89,162.27,161.88,162.04,8104.0,161.89,162.27,161.88,162.04,8104.0
2019-07-01 10:45:00,161.99,162.28,161.83,161.9,4959.0,161.99,162.28,161.83,161.9,4959.0
2019-07-01 10:50:00,161.85,162.11,161.75,161.89,6361.0,161.85,162.11,161.75,161.89,6361.0
2019-07-01 10:55:00,161.97,162.5,161.78,162.5,7715.0,161.97,162.5,161.78,162.5,7715.0
2019-07-01 11:00:00,162.53,162.69,162.32,162.52,8081.0,162.53,162.69,162.32,162.52,8081.0
2019-07-01 11:05:00,162.46,162.52,162.28,162.28,7137.0,162.46,162.52,162.28,162.28,7137.0
2019-07-01 11:10:00,162.25,162.57,162.25,162.38,11177.0,162.25,162.57,162.25,162.38,11177.0
2019-07-01 11:15:00,162.42,163.08,162.3,163.0,11780.0,162.42,163.08,162.3,163.0,11780.0
2019-07-01 11:20:00,162.95,163.33,162.87,163.33,5661.0,162.95,163.33,162.87,163.33,5661.0
2019-07-01 11:25:00,163.25,163.47,163.24,163.36,6688.0,163.25,163.47,163.24,163.36,6688.0
2019-07-01 11:30:00,163.33,163.69,163.25,163.49,5010.0,163.33,163.69,163.25,163.49,5010.0
2019-07-01 11:35:00,163.5,164.33,163.5,164.19,7123.0,163.5,164.33,163.5,164.19,7123.0
2019-07-01 11:40:00,164.3,164.31,163.72,164.0,6424.0,164.3,164.31,163.72,164.0,6424.0
2019-07-01 11:45:00,163.91,164.16,163.84,164.12,5301.0,163.91,164.16,163.84,164.12,5301.0
2019-07-01 11:50:00,164.1,164.1,163.89,163.89,4521.0,164.1,164.1,163.89,163.89,4521.0
2019-07-01 11:55:00,163.89,164.0,163.36,163.53,8510.0,163.89,164.0,163.36,163.53,8510.0
2019-07-01 12:00:00,163.57,163.75,163.5,163.75,4883.0,163.57,163.75,163.5,163.75,4883.0
2019-07-01 12:05:00,163.68,164.0,163.62,163.88,4975.0,163.68,164.0,163.62,163.88,4975.0
2019-07-01 12:10:00,163.89,164.12,163.85,164.07,8266.0,163.89,164.12,163.85,164.07,8266.0
2019-07-01 12:15:00,164.07,164.09,163.92,163.92,8985.0,164.07,164.09,163.92,163.92,8985.0
2019-07-01 12:20:00,163.96,164.0,163.73,163.86,5337.0,163.96,164.0,163.73,163.86,5337.0
2019-07-01 12:25:00,163.83,164.01,163.6,163.96,7309.0,163.83,164.01,163.6,163.96,7309.0
2019-07-01 12:30:00,164.03,164.63,163.94,164.53,25946.0,164.03,164.63,163.94,164.53,25946.0
2019-07-01 12:35:00,164.54,164.54,164.39,164.43,3856.0,164.54,164.54,164.39,164.43,3856.0
2019-07-01 12:40:00,164.4,164.46,164.18,164.28,8599.0,164.4,164.46,164.18,164.28,8599.0
2019-07-01 12:45:00,164.32,164.38,163.94,164.09,5000.0,164.32,164.38,163.94,164.09,5000.0
2019-07-01 12:50:00,164.02,164.02,163.73,163.78,4833.0,164.02,164.02,163.73,163.78,4833.0
2019-07-01 12:55:00,163.6,163.67,163.35,163.48,5582.0,163.6,163.67,163.35,163.48,5582.0
2019-07-01 13:00:00,163.42,163.49,163.37,163.45,2920.0,163.42,163.49,163.37,163.45,2920.0
2019-07-01 13:05:00,163.48,163.81,163.48,163.77,3350.0,163.48,163.81,163.48,163.77,3350.0
2019-07-01 13:10:00,163.84,163.89,163.48,163.73,9513.0,163.84,163.89,163.48,163.73,9513.0
2019-07-01 13:15:00,163.88,163.9,163.71,163.9,4061.0,163.88,163.9,163.71,163.9,4061.0
2019-07-01 13:20:00,163.99,164.04,163.84,163.92,8916.0,163.99,164.04,163.84,163.92,8916.0
2019-07-01 13:25:00,163.94,163.95,163.76,163.94,4235.0,163.94,163.95,163.76,163.94,4235.0
2019-07-01 13:30:00,163.92,163.96,163.79,163.96,3400.0,163.92,163.96,163.79,163.96,3400.0
2019-07-01 13:35:00,163.96,164.1,163.79,164.05,15404.0,163.96,164.1,163.79,164.05,15404.0
2019-07-01 13:40:00,164.05,164.09,163.9,164.0,5301.0,164.05,164.09,163.9,164.0,5301.0
2019-07-01 13:45:00,163.97,164.18,163.94,164.14,2100.0,163.97,164.18,163.94,164.14,2100.0
2019-07-01 13:50:00,164.1,164.35,164.09,164.32,6365.0,164.1,164.35,164.09,164.32,6365.0
2019-07-01 13:55:00,164.3,164.33,164.15,164.28,3458.0,164.3,164.33,164.15,164.28,3458.0
2019-07-01 14:00:00,164.32,164.36,163.9,163.95,4705.0,164.32,164.36,163.9,163.95,4705.0
2019-07-01 14:05:00,163.96,164.1,163.91,164.07,4074.0,163.96,164.1,163.91,164.07,4074.0
2019-07-01 14:10:00,164.0,164.26,163.97,164.26,3823.0,164.0,164.26,163.97,164.26,3823.0
2019-07-01 14:15:00,164.29,164.29,164.04,164.08,4700.0,164.29,164.29,164.04,164.08,4700.0
2019-07-01 14:20:00,164.15,164.15,163.88,163.88,1986.0,164.15,164.15,163.88,163.88,1986.0
2019-07-01 14:25:00,163.95,163.95,163.65,163.75,6574.0,163.95,163.95,163.65,163.75,6574.0
2019-07-01 14:30:00,163.71,163.87,163.63,163.76,2768.0,163.71,163.87,163.63,163.76,2768.0
2019-07-01 14:35:00,163.79,163.93,163.71,163.93,5428.0,163.79,163.93,163.71,163.93,5428.0
2019-07-01 14:40:00,163.82,163.91,163.8,163.85,2546.0,163.82,163.91,163.8,163.85,2546.0
2019-07-01 14:45:00,163.85,163.97,163.85,163.88,4870.0,163.85,163.97,163.85,163.88,4870.0
2019-07-01 14:50:00,163.9,163.95,163.67,163.81,6270.0,163.9,163.95,163.67,163.81,6270.0
2019-07-01 14:55:00,163.84,163.9,163.69,163.71,5318.0,163.84,163.9,163.69,163.71,5318.0
2019-07-01 15:00:00,163.67,163.94,163.66,163.91,8160.0,163.67,163.94,163.66,163.91,8160.0
2019-07-01 15:05:00,163.92,164.11,163.87,164.11,3640.0,163.92,164.11,163.87,164.11,3640.0
2019-07-01 15:10:00,164.1,164.37,164.09,164.21,7000.0,164.1,164.37,164.09,164.21,7000.0
2019-07-01 15:15:00,164.21,164.25,164.13,164.17,5194.0,164.21,164.25,164.13,164.17,5194.0
2019-07-01 15:20:00,164.18,164.38,164.09,164.37,10677.0,164.18,164.38,164.09,164.37,10677.0
2019-07-01 15:25:00,164.4,164.55,164.37,164.37,8279.0,164.4,164.55,164.37,164.37,8279.0
2019-07-01 15:30:00,164.34,164.43,164.29,164.3,6898.0,164.34,164.43,164.29,164.3,6898.0
2019-07-01 15:35:00,164.22,164.23,164.01,164.06,10806.0,164.22,164.23,164.01,164.06,10806.0
2019-07-01 15:40:00,164.12,164.15,163.71,163.71,11418.0,164.12,164.15,163.71,163.71,11418.0
2019-07-01 15:45:00,163.72,163.72,163.52,163.53,21062.0,163.72,163.72,163.52,163.53,21062.0
2019-07-01 15:50:00,163.53,163.7,163.53,163.65,15867.0,163.53,163.7,163.53,163.65,15867.0
2019-07-01 15:55:00,163.66,163.71,163.41,163.45,37869.0,163.66,163.71,163.41,163.45,37869.0
2019-07-02 09:30:00,163.47,163.47,162.59,163.05,46986.0,163.47,163.47,162.59,163.05,46986.0
2019-07-02 09:35:00,162.77,164.86,162.77,164.86,13378.0,162.77,164.86,162.77,164.86,13378.0
2019-07-02 09:40:00,164.67,164.67,164.06,164.16,9874.0,164.67,164.67,164.06,164.16,9874.0
2019-07-02 09:45:00,164.03,164.28,163.47,163.47,9507.0,164.03,164.28,163.47,163.47,9507.0
2019-07-02 09:50:00,163.58,163.59,163.01,163.07,4277.0,163.58,163.59,163.01,163.07,4277.0
2019-07-02 09:55:00,162.99,163.59,162.87,163.22,12024.0,162.99,163.59,162.87,163.22,12024.0
2019-07-02 10:00:00,163.15,163.37,163.0,163.23,10165.0,163.15,163.37,163.0,163.23,10165.0
2019-07-02 10:05:00,163.23,164.09,163.17,163.82,14505.0,163.23,164.09,163.17,163.82,14505.0
2019-07-02 10:10:00,163.83,163.83,163.5,163.66,7482.0,163.83,163.83,163.5,163.66,7482.0
2019-07-02 10:15:00,163.71,164.49,163.69,163.99,13921.0,163.71,164.49,163.69,163.99,13921.0
2019-07-02 10:20:00,164.02,164.12,163.61,163.69,7781.0,164.02,164.12,163.61,163.69,7781.0
2019-07-02 10:25:00,163.82,164.1,163.76,164.09,6161.0,163.82,164.1,163.76,164.09,6161.0
2019-07-02 10:30:00,164.14,164.58,164.07,164.48,15539.0,164.14,164.58,164.07,164.48,15539.0
2019-07-02 10:35:00,164.49,164.63,164.38,164.58,6436.0,164.49,164.63,164.38,164.58,6436.0
2019-07-02 10:40:00,164.6,164.61,164.07,164.11,4384.0,164.6,164.61,164.07,164.11,4384.0
2019-07-02 10:45:00,164.1,164.36,164.1,164.34,7510.0,164.1,164.36,164.1,164.34,7510.0
2019-07-02 10:50:00,164.39,164.72,164.39,164.69,8078.0,164.39,164.72,164.39,164.69,8078.0
2019-07-02 10:55:00,164.77,164.92,164.46,164.75,11376.0,164.77,164.92,164.46,164.75,11376.0
2019-07-02 11:00:00,164.77,164.8,164.52,164.71,5694.0,164.77,164.8,164.52,164.71,5694.0
2019-07-02 11:05:00,164.61,164.76,164.5,164.66,5422.0,164.61,164.76,164.5,164.66,5422.0
2019-07-02 11:10:00,164.67,164.76,164.5,164.57,6969.0,164.67,164.76,164.5,164.57,6969.0
2019-07-02 11:15:00,164.59,164.64,164.5,164.56,6021.0,164.59,164.64,164.5,164.56,6021.0
2019-07-02 11:20:00,164.57,164.94,164.57,164.74,8238.0,164.57,164.94,164.57,164.74,8238.0
2019-07-02 11:25:00,164.8,164.8,164.58,164.7,4992.0,164.8,164.8,164.58,164.7,4992.0
2019-07-02 11:30:00,164.73,164.83,164.36,164.42,5742.0,164.73,164.83,164.36,164.42,5742.0
2019-07-02 11:35:00,164.43,164.43,164.26,164.31,5179.0,164.43,164.43,164.26,164.31,5179.0
2019-07-02 11:40:00,164.26,164.39,164.09,164.36,5983.0,164.26,164.39,164.09,164.36,5983.0
2019-07-02 11:45:00,164.28,164.34,164.15,164.15,11068.0,164.28,164.34,164.15,164.15,11068.0
2019-07-02 11:50:00,164.18,164.21,163.67,163.75,9544.0,164.18,164.21,163.67,163.75,9544.0
2019-07-02 11:55:00,163.78,163.96,163.72,163.83,4957.0,163.78,163.96,163.72,163.83,4957.0
2019-07-02 12:00:00,163.86,164.14,163.86,164.04,12864.0,163.86,164.14,163.86,164.04,12864.0
2019-07-02 12:05:00,164.03,164.44,164.0,164.4,7500.0,164.03,164.44,164.0,164.4,7500.0
2019-07-02 12:10:00,164.37,164.48,164.37,164.44,2351.0,164.37,164.48,164.37,164.44,2351.0
2019-07-02 12:15:00,164.48,164.99,164.47,164.99,5437.0,164.48,164.99,164.47,164.99,5437.0
2019-07-02 12:20:00,164.93,165.27,164.93,165.16,13416.0,164.93,165.27,164.93,165.16,13416.0
2019-07-02 12:25:00,165.15,165.35,164.92,165.31,9355.0,165.15,165.35,164.92,165.31,9355.0
2019-07-02 12:30:00,165.29,165.35,164.95,165.01,12515.0,165.29,165.35,164.95,165.01,12515.0
2019-07-02 12:35:00,165.03,165.22,164.82,165.21,8849.0,165.03,165.22,164.82,165.21,8849.0
2019-07-02 12:40:00,165.15,165.15,164.94,164.98,3981.0,165.15,165.15,164.94,164.98,3981.0
2019-07-02 12:45:00,165.06,165.26,165.04,165.15,5125.0,165.06,165.26,165.04,165.15,5125.0
2019-07-02 12:50:00,165.12,165.26,165.11,165.2,6193.0,165.12,165.26,165.11,165.2,6193.0
2019-07-02 12:55:00,165.16,165.21,164.95,165.21,4891.0,165.16,165.21,164.95,165.21,4891.0
2019-07-02 13:00:00,165.14,165.17,164.96,165.17,4067.0,165.14,165.17,164.96,165.17,4067.0
2019-07-02 13:05:00,165.26,165.33,165.18,165.27,3892.0,165.26,165.33,165.18,165.27,3892.0
2019-07-02 13:10:00,165.28,165.33,165.17,165.27,4725.0,165.28,165.33,165.17,165.27,4725.0
2019-07-02 13:15:00,165.29,165.3,165.15,165.2,2456.0,165.29,165.3,165.15,165.2,2456.0
2019-07-02 13:20:00,165.25,165.33,165.19,165.33,3270.0,165.25,165.33,165.19,165.33,3270.0
2019-07-02 13:25:00,165.31,165.31,165.24,165.25,4566.0,165.31,165.31,165.24,165.25,4566.0
2019-07-02 13:30:00,165.28,165.43,165.24,165.3,11408.0,165.28,165.43,165.24,165.3,11408.0
2019-07-02 13:35:00,165.38,165.93,165.33,165.77,13400.0,165.38,165.93,165.33,165.77,13400.0
2019-07-02 13:40:00,165.71,165.93,165.71,165.92,4714.0,165.71,165.93,165.71,165.92,4714.0
2019-07-02 13:45:00,165.92,166.15,165.92,166.07,6834.0,165.92,166.15,165.92,166.07,6834.0
2019-07-02 13:50:00,166.02,166.12,165.86,166.11,9555.0,166.02,166.12,165.86,166.11,9555.0
2019-07-02 13:55:00,166.1,166.24,166.02,166.07,7943.0,166.1,166.24,166.02,166.07,7943.0
2019-07-02 14:00:00,166.05,166.13,165.96,166.1,9956.0,166.05,166.13,165.96,166.1,9956.0
2019-07-02 14:05:00,166.11,166.29,166.09,166.28,11763.0,166.11,166.29,166.09,166.28,11763.0
2019-07-02 14:10:00,166.26,166.4,166.23,166.37,8590.0,166.26,166.4,166.23,166.37,8590.0
2019-07-02 14:15:00,166.37,166.52,166.13,166.13,10217.0,166.37,166.52,166.13,166.13,10217.0
2019-07-02 14:20:00,166.15,166.22,165.98,166.09,29330.0,166.15,166.22,165.98,166.09,29330.0
2019-07-02 14:25:00,166.12,166.18,166.01,166.02,8101.0,166.12,166.18,166.01,166.02,8101.0
2019-07-02 14:30:00,166.02,166.06,165.66,165.72,33859.0,166.02,166.06,165.66,165.72,33859.0
2019-07-02 14:35:00,165.71,165.72,165.29,165.32,7185.0,165.71,165.72,165.29,165.32,7185.0
2019-07-02 14:40:00,165.32,165.6,165.14,165.56,26070.0,165.32,165.6,165.14,165.56,26070.0
2019-07-02 14:45:00,165.58,165.58,165.45,165.47,8390.0,165.58,165.58,165.45,165.47,8390.0
2019-07-02 14:50:00,165.45,165.45,165.15,165.15,30660.0,165.45,165.45,165.15,165.15,30660.0
2019-07-02 14:55:00,165.14,165.37,165.13,165.23,13986.0,165.14,165.37,165.13,165.23,13986.0
2019-07-02 15:00:00,165.25,165.37,165.12,165.25,10452.0,165.25,165.37,165.12,165.25,10452.0
2019-07-02 15:05:00,165.22,165.45,165.2,165.4,7895.0,165.22,165.45,165.2,165.4,7895.0
2019-07-02 15:10:00,165.41,165.59,165.25,165.35,10327.0,165.41,165.59,165.25,165.35,10327.0
2019-07-02 15:15:00,165.35,165.79,165.34,165.6,10293.0,165.35,165.79,165.34,165.6,10293.0
2019-07-02 15:20:00,165.68,165.87,165.68,165.85,8629.0,165.68,165.87,165.68,165.85,8629.0
2019-07-02 15:25:00,165.85,165.88,165.65,165.65,7802.0,165.85,165.88,165.65,165.65,7802.0
2019-07-02 15:30:00,165.64,165.8,165.58,165.64,10742.0,165.64,165.8,165.58,165.64,10742.0
2019-07-02 15:35:00,165.66,165.94,165.6,165.85,15044.0,165.66,165.94,165.6,165.85,15044.0
2019-07-02 15:40:00,165.85,166.1,165.83,165.91,19349.0,165.85,166.1,165.83,165.91,19349.0
2019-07-02 15:45:00,165.88,166.1,165.86,165.95,17687.0,165.88,166.1,165.86,165.95,17687.0
2019-07-02 15:50:00,165.96,166.67,165.92,166.67,50883.0,165.96,166.67,165.92,166.67,50883.0
2019-07-02 15:55:00,166.71,166.73,166.11,166.59,125829.0,166.71,166.73,166.11,166.59,125829.0
2019-07-03 09:30:00,167.16,167.16,166.55,166.71,36075.0,167.16,167.16,166.55,166.71,36075.0
2019-07-03 09:35:00,166.68,167.36,166.56,167.36,19500.0,166.68,167.36,166.56,167.36,19500.0
2019-07-03 09:40:00,167.36,167.87,167.02,167.62,24266.0,167.36,167.87,167.02,167.62,24266.0
2019-07-03 09:45:00,167.7,168.17,167.62,167.87,19166.0,167.7,168.17,167.62,167.87,19166.0
2019-07-03 09:50:00,167.9,168.22,167.26,167.36,17343.0,167.9,168.22,167.26,167.36,17343.0
2019-07-03 09:55:00,167.23,168.08,167.23,167.99,8890.0,167.23,168.08,167.23,167.99,8890.0
2019-07-03 10:00:00,167.94,168.03,167.56,167.78,15915.0,167.94,168.03,167.56,167.78,15915.0
2019-07-03 10:05:00,167.89,168.14,167.71,167.84,9177.0,167.89,168.14,167.71,167.84,9177.0
2019-07-03 10:10:00,167.78,167.81,167.5,167.61,7943.0,167.78,167.81,167.5,167.61,7943.0
2019-07-03 10:15:00,167.62,167.76,167.43,167.76,6249.0,167.62,167.76,167.43,167.76,6249.0
2019-07-03 10:20:00,167.7,167.78,167.1,167.18,17542.0,167.7,167.78,167.1,167.18,17542.0
2019-07-03 10:25:00,167.11,167.43,167.04,167.31,12964.0,167.11,167.43,167.04,167.31,12964.0
2019-07-03 10:30:00,167.39,168.0,167.39,167.99,10626.0,167.39,168.0,167.39,167.99,10626.0
2019-07-03 10:35:00,167.99,168.19,167.85,168.18,9006.0,167.99,168.19,167.85,168.18,9006.0
2019-07-03 10:40:00,168.18,168.26,168.02,168.16,7803.0,168.18,168.26,168.02,168.16,7803.0
2019-07-03 10:45:00,168.27,168.34,167.85,168.18,9856.0,168.27,168.34,167.85,168.18,9856.0
2019-07-03 10:50:00,168.27,168.29,167.88,168.1,7321.0,168.27,168.29,167.88,168.1,7321.0
2019-07-03 10:55:00,168.02,168.67,168.02,168.51,10279.0,168.02,168.67,168.02,168.51,10279.0
2019-07-03 11:00:00,168.52,168.73,168.43,168.52,8161.0,168.52,168.73,168.43,168.52,8161.0
2019-07-03 11:05:00,168.45,168.5,167.92,167.97,8676.0,168.45,168.5,167.92,167.97,8676.0
2019-07-03 11:10:00,167.86,168.03,167.86,167.98,8290.0,167.86,168.03,167.86,167.98,8290.0
2019-07-03 11:15:00,167.96,168.19,167.82,167.9,11883.0,167.96,168.19,167.82,167.9,11883.0
2019-07-03 11:20:00,167.83,167.88,167.46,167.76,6612.0,167.83,167.88,167.46,167.76,6612.0
2019-07-03 11:25:00,167.72,167.76,167.52,167.7,6900.0,167.72,167.76,167.52,167.7,6900.0
2019-07-03 11:30:00,167.75,168.2,167.73,168.04,7480.0,167.75,168.2,167.73,168.04,7480.0
2019-07-03 11:35:00,168.0,168.04,167.77,167.95,5019.0,168.0,168.04,167.77,167.95,5019.0
2019-07-03 11:40:00,167.97,168.16,167.89,168.16,7577.0,167.97,168.16,167.89,168.16,7577.0
2019-07-03 11:45:00,168.13,168.35,168.05,168.1,9077.0,168.13,168.35,168.05,168.1,9077.0
2019-07-03 11:50:00,168.14,168.27,167.93,168.24,7058.0,168.14,168.27,167.93,168.24,7058.0
2019-07-03 11:55:00,168.33,168.47,168.21,168.38,7232.0,168.33,168.47,168.21,168.38,7232.0
2019-07-03 12:00:00,168.41,168.45,168.15,168.25,8460.0,168.41,168.45,168.15,168.25,8460.0
2019-07-03 12:05:00,168.24,168.28,168.01,168.12,5811.0,168.24,168.28,168.01,168.12,5811.0
2019-07-03 12:10:00,168.14,168.39,168.08,168.3,6701.0,168.14,168.39,168.08,168.3,6701.0
2019-07-03 12:15:00,168.33,168.59,168.33,168.54,8959.0,168.33,168.59,168.33,168.54,8959.0
2019-07-03 12:20:00,168.51,168.7,168.47,168.58,10870.0,168.51,168.7,168.47,168.58,10870.0
2019-07-03 12:25:00,168.52,168.56,168.2,168.22,12131.0,168.52,168.56,168.2,168.22,12131.0
2019-07-03 12:30:00,168.22,168.37,167.79,167.79,18004.0,168.22,168.37,167.79,167.79,18004.0
2019-07-03 12:35:00,167.72,168.04,167.72,168.02,11679.0,167.72,168.04,167.72,168.02,11679.0
2019-07-03 12:40:00,168.02,168.21,167.9,167.99,9782.0,168.02,168.21,167.9,167.99,9782.0
2019-07-03 12:45:00,168.02,168.25,167.97,168.25,10316.0,168.02,168.25,167.97,168.25,10316.0
2019-07-03 12:50:00,168.2,168.43,168.2,168.3,19801.0,168.2,168.43,168.2,168.3,19801.0
2019-07-03 12:55:00,168.37,168.68,168.09,168.63,30279.0,168.37,168.68,168.09,168.63,30279.0
2019-07-05 09:30:00,167.23,167.96,166.67,166.97,34173.0,167.23,167.96,166.67,166.97,34173.0
2019-07-05 09:35:00,166.79,167.8,166.7,167.8,15800.0,166.79,167.8,166.7,167.8,15800.0
2019-07-05 09:40:00,167.74,167.84,167.0,167.0,9419.0,167.74,167.84,167.0,167.0,9419.0
2019-07-05 09:45:00,166.97,167.14,166.69,167.14,5125.0,166.97,167.14,166.69,167.14,5125.0
2019-07-05 09:50:00,167.01,167.17,166.43,166.52,5040.0,167.01,167.17,166.43,166.52,5040.0
2019-07-05 09:55:00,166.43,166.63,165.7,165.7,12556.0,166.43,166.63,165.7,165.7,12556.0
2019-07-05 10:00:00,165.75,166.34,165.74,166.34,4292.0,165.75,166.34,165.74,166.34,4292.0
2019-07-05 10:05:00,166.68,167.21,166.67,167.05,12413.0,166.68,167.21,166.67,167.05,12413.0
2019-07-05 10:10:00,167.05,167.13,166.79,166.87,8077.0,167.05,167.13,166.79,166.87,8077.0
2019-07-05 10:15:00,166.8,167.12,166.8,167.11,5343.0,166.8,167.12,166.8,167.11,5343.0
2019-07-05 10:20:00,167.03,167.24,166.96,167.06,15717.0,167.03,167.24,166.96,167.06,15717.0
2019-07-05 10:25:00,167.1,167.57,167.05,167.17,21820.0,167.1,167.57,167.05,167.17,21820.0
2019-07-05 10:30:00,167.14,167.31,167.08,167.08,3835.0,167.14,167.31,167.08,167.08,3835.0
2019-07-05 10:35:00,167.1,167.29,167.02,167.04,2200.0,167.1,167.29,167.02,167.04,2200.0
2019-07-05 10:40:00,167.01,167.29,167.01,167.14,1263.0,167.01,167.29,167.01,167.14,1263.0
2019-07-05 10:45:00,167.2,167.2,166.82,167.16,3828.0,167.2,167.2,166.82,167.16,3828.0
2019-07-05 10:50:00,167.21,167.42,167.19,167.19,1725.0,167.21,167.42,167.19,167.19,1725.0
2019-07-05 10:55:00,167.09,167.22,166.97,167.22,2056.0,167.09,167.22,166.97,167.22,2056.0
2019-07-05 11:00:00,167.21,167.32,167.11,167.27,2400.0,167.21,167.32,167.11,167.27,2400.0
2019-07-05 11:05:00,167.29,167.46,167.17,167.39,5763.0,167.29,167.46,167.17,167.39,5763.0
2019-07-05 11:10:00,167.28,167.42,167.27,167.41,980.0,167.28,167.42,167.27,167.41,980.0
2019-07-05 11:15:00,167.35,167.67,167.35,167.5,4821.0,167.35,167.67,167.35,167.5,4821.0
2019-07-05 11:20:00,167.58,167.69,167.5,167.51,4000.0,167.58,167.69,167.5,167.51,4000.0
2019-07-05 11:25:00,167.51,167.9,167.43,167.73,3827.0,167.51,167.9,167.43,167.73,3827.0
2019-07-05 11:30:00,167.66,168.1,167.66,168.1,2778.0,167.66,168.1,167.66,168.1,2778.0
2019-07-05 11:35:00,167.99,168.22,167.99,168.18,1700.0,167.99,168.22,167.99,168.18,1700.0
2019-07-05 11:40:00,168.13,168.15,167.91,168.01,5150.0,168.13,168.15,167.91,168.01,5150.0
2019-07-05 11:45:00,168.01,168.02,167.59,167.6,4893.0,168.01,168.02,167.59,167.6,4893.0
2019-07-05 11:50:00,167.69,167.94,167.68,167.94,2795.0,167.69,167.94,167.68,167.94,2795.0
2019-07-05 11:55:00,167.9,168.04,167.84,168.04,2675.0,167.9,168.04,167.84,168.04,2675.0
2019-07-05 12:00:00,168.0,168.13,167.93,168.03,2911.0,168.0,168.13,167.93,168.03,2911.0
2019-07-05 12:05:00,167.98,168.5,167.95,168.47,7236.0,167.98,168.5,167.95,168.47,7236.0
2019-07-05 12:10:00,168.5,168.5,168.16,168.26,6680.0,168.5,168.5,168.16,168.26,6680.0
2019-07-05 12:15:00,168.26,168.4,168.13,168.17,2105.0,168.26,168.4,168.13,168.17,2105.0
2019-07-05 12:20:00,168.11,168.23,168.03,168.22,3626.0,168.11,168.23,168.03,168.22,3626.0
2019-07-05 12:25:00,168.12,168.23,168.11,168.21,1200.0,168.12,168.23,168.11,168.21,1200.0
2019-07-05 12:30:00,168.18,168.28,168.17,168.28,1170.0,168.18,168.28,168.17,168.28,1170.0
2019-07-05 12:35:00,168.3,168.78,168.3,168.78,2990.0,168.3,168.78,168.3,168.78,2990.0
2019-07-05 12:40:00,168.79,168.88,168.73,168.87,4250.0,168.79,168.88,168.73,168.87,4250.0
2019-07-05 12:45:00,168.94,168.94,168.73,168.83,3189.0,168.94,168.94,168.73,168.83,3189.0
2019-07-05 12:50:00,168.9,169.09,168.89,169.03,5135.0,168.9,169.09,168.89,169.03,5135.0
2019-07-05 12:55:00,169.09,169.09,168.91,168.97,2956.0,169.09,169.09,168.91,168.97,2956.0
2019-07-05 13:00:00,169.02,169.05,168.48,168.64,3862.0,169.02,169.05,168.48,168.64,3862.0
2019-07-05 13:05:00,168.73,168.77,168.57,168.77,1850.0,168.73,168.77,168.57,168.77,1850.0
2019-07-05 13:10:00,168.8,168.95,168.8,168.95,1644.0,168.8,168.95,168.8,168.95,1644.0
2019-07-05 13:15:00,168.96,169.05,168.9,169.01,1571.0,168.96,169.05,168.9,169.01,1571.0
2019-07-05 13:20:00,169.0,169.36,169.0,169.36,3408.0,169.0,169.36,169.0,169.36,3408.0
2019-07-05 13:25:00,169.46,169.55,169.38,169.55,2305.0,169.46,169.55,169.38,169.55,2305.0
2019-07-05 13:30:00,169.53,169.63,169.45,169.5,5870.0,169.53,169.63,169.45,169.5,5870.0
2019-07-05 13:35:00,169.48,169.67,169.48,169.53,3691.0,169.48,169.67,169.48,169.53,3691.0
2019-07-05 13:40:00,169.56,169.69,169.47,169.69,6123.0,169.56,169.69,169.47,169.69,6123.0
2019-07-05 13:45:00,169.63,169.63,169.41,169.57,3259.0,169.63,169.63,169.41,169.57,3259.0
2019-07-05 13:50:00,169.59,169.59,169.34,169.34,869.0,169.59,169.59,169.34,169.34,869.0
2019-07-05 13:55:00,169.39,169.49,169.31,169.33,2435.0,169.39,169.49,169.31,169.33,2435.0
2019-07-05 14:00:00,169.44,169.56,169.36,169.43,3419.0,169.44,169.56,169.36,169.43,3419.0
2019-07-05 14:05:00,169.32,169.37,169.14,169.27,2018.0,169.32,169.37,169.14,169.27,2018.0
2019-07-05 14:10:00,169.41,169.57,169.36,169.42,3441.0,169.41,169.57,169.36,169.42,3441.0
2019-07-05 14:15:00,169.49,169.68,169.4,169.65,2050.0,169.49,169.68,169.4,169.65,2050.0
2019-07-05 14:20:00,169.68,169.76,169.57,169.7,4326.0,169.68,169.76,169.57,169.7,4326.0
2019-07-05 14:25:00,169.77,169.86,169.76,169.82,12893.0,169.77,169.86,169.76,169.82,12893.0
2019-07-05 14:30:00,169.88,169.99,169.85,169.97,3545.0,169.88,169.99,169.85,169.97,3545.0
2019-07-05 14:35:00,169.97,170.22,169.9,170.13,20086.0,169.97,170.22,169.9,170.13,20086.0
2019-07-05 14:40:00,170.13,170.21,170.1,170.19,3592.0,170.13,170.21,170.1,170.19,3592.0
2019-07-05 14:45:00,170.15,170.28,170.14,170.2,5057.0,170.15,170.28,170.14,170.2,5057.0
2019-07-05 14:50:00,170.21,170.42,170.16,170.38,4804.0,170.21,170.42,170.16,170.38,4804.0
2019-07-05 14:55:00,170.35,170.69,170.33,170.5,11885.0,170.35,170.69,170.33,170.5,11885.0
2019-07-05 15:00:00,170.5,170.53,170.17,170.17,6398.0,170.5,170.53,170.17,170.17,6398.0
2019-07-05 15:05:00,170.21,170.21,170.07,170.12,4376.0,170.21,170.21,170.07,170.12,4376.0
2019-07-05 15:10:00,170.15,170.22,169.92,170.08,5247.0,170.15,170.22,169.92,170.08,5247.0
2019-07-05 15:15:00,170.09,170.12,170.02,170.12,2104.0,170.09,170.12,170.02,170.12,2104.0
2019-07-05 15:20:00,170.08,170.29,170.05,170.23,6677.0,170.08,170.29,170.05,170.23,6677.0
2019-07-05 15:25:00,170.22,170.25,170.1,170.22,8302.0,170.22,170.25,170.1,170.22,8302.0
2019-07-05 15:30:00,170.29,170.41,170.2,170.24,10721.0,170.29,170.41,170.2,170.24,10721.0
2019-07-05 15:35:00,170.25,170.34,170.05,170.11,7580.0,170.25,170.34,170.05,170.11,7580.0
2019-07-05 15:40:00,170.12,170.16,170.04,170.05,8826.0,170.12,170.16,170.04,170.05,8826.0
2019-07-05 15:45:00,170.05,170.21,170.04,170.14,8016.0,170.05,170.21,170.04,170.14,8016.0
2019-07-05 15:50:00,170.14,170.15,169.83,169.93,15642.0,170.14,170.15,169.83,169.93,15642.0
2019-07-05 15:55:00,169.89,170.11,169.87,170.08,28663.0,169.89,170.11,169.87,170.08,28663.0
2019-07-08 09:30:00,169.4,169.5,168.15,168.61,18157.0,169.4,169.5,168.15,168.61,18157.0
2019-07-08 09:35:00,168.52,168.58,168.01,168.45,5856.0,168.52,168.58,168.01,168.45,5856.0
2019-07-08 09:40:00,168.59,168.73,168.18,168.73,7769.0,168.59,168.73,168.18,168.73,7769.0
2019-07-08 09:45:00,168.74,169.15,168.52,168.65,6066.0,168.74,169.15,168.52,168.65,6066.0
2019-07-08 09:50:00,168.68,168.89,168.5,168.78,14808.0,168.68,168.89,168.5,168.78,14808.0
2019-07-08 09:55:00,169.02,169.07,168.51,168.57,10076.0,169.02,169.07,168.51,168.57,10076.0
2019-07-08 10:00:00,168.52,168.52,168.1,168.38,10929.0,168.52,168.52,168.1,168.38,10929.0
2019-07-08 10:05:00,168.39,168.5,168.16,168.31,3303.0,168.39,168.5,168.16,168.31,3303.0
2019-07-08 10:10:00,168.42,168.42,167.84,168.07,6054.0,168.42,168.42,167.84,168.07,6054.0
2019-07-08 10:15:00,168.07,168.87,168.05,168.83,10613.0,168.07,168.87,168.05,168.83,10613.0
2019-07-08 10:20:00,168.83,168.92,168.5,168.5,4346.0,168.83,168.92,168.5,168.5,4346.0
2019-07-08 10:25:00,168.59,168.64,168.46,168.55,6433.0,168.59,168.64,168.46,168.55,6433.0
2019-07-08 10:30:00,168.55,168.55,168.1,168.22,4071.0,168.55,168.55,168.1,168.22,4071.0
2019-07-08 10:35:00,168.37,168.38,168.15,168.28,4505.0,168.37,168.38,168.15,168.28,4505.0
2019-07-08 10:40:00,168.25,168.74,168.24,168.74,5140.0,168.25,168.74,168.24,168.74,5140.0
2019-07-08 10:45:00,168.65,168.83,168.3,168.31,5887.0,168.65,168.83,168.3,168.31,5887.0
2019-07-08 10:50:00,168.44,168.44,168.16,168.34,3934.0,168.44,168.44,168.16,168.34,3934.0
2019-07-08 10:55:00,168.26,168.76,168.24,168.74,8313.0,168.26,168.76,168.24,168.74,8313.0
2019-07-08 11:00:00,168.7,169.15,168.69,169.15,2500.0,168.7,169.15,168.69,169.15,2500.0
2019-07-08 11:05:00,169.14,169.17,168.96,169.08,5832.0,169.14,169.17,168.96,169.08,5832.0
2019-07-08 11:10:00,169.06,169.25,169.04,169.25,3924.0,169.06,169.25,169.04,169.25,3924.0
2019-07-08 11:15:00,169.17,169.25,168.82,168.99,3601.0,169.17,169.25,168.82,168.99,3601.0
2019-07-08 11:20:00,169.13,169.15,168.86,168.87,4068.0,169.13,169.15,168.86,168.87,4068.0
2019-07-08 11:25:00,168.82,168.96,168.72,168.79,3157.0,168.82,168.96,168.72,168.79,3157.0
2019-07-08 11:30:00,168.7,168.72,168.46,168.57,6680.0,168.7,168.72,168.46,168.57,6680.0
2019-07-08 11:35:00,168.65,168.91,168.59,168.65,4075.0,168.65,168.91,168.59,168.65,4075.0
2019-07-08 11:40:00,168.67,168.7,168.56,168.65,3103.0,168.67,168.7,168.56,168.65,3103.0
2019-07-08 11:45:00,168.64,168.78,168.5,168.78,2370.0,168.64,168.78,168.5,168.78,2370.0
2019-07-08 11:50:00,168.69,168.79,168.51,168.58,3597.0,168.69,168.79,168.51,168.58,3597.0
2019-07-08 11:55:00,168.5,168.63,168.48,168.56,3585.0,168.5,168.63,168.48,168.56,3585.0
2019-07-08 12:00:00,168.51,168.51,167.96,168.01,7293.0,168.51,168.51,167.96,168.01,7293.0
2019-07-08 12:05:00,167.95,167.99,167.65,167.91,11830.0,167.95,167.99,167.65,167.91,11830.0
2019-07-08 12:10:00,167.9,167.94,167.85,167.94,1361.0,167.9,167.94,167.85,167.94,1361.0
2019-07-08 12:15:00,167.94,168.08,167.9,167.98,2272.0,167.94,168.08,167.9,167.98,2272.0
2019-07-08 12:20:00,168.06,168.08,167.9,167.9,3400.0,168.06,168.08,167.9,167.9,3400.0
2019-07-08 12:25:00,167.85,167.85,167.08,167.08,21313.0,167.85,167.85,167.08,167.08,21313.0
2019-07-08 12:30:00,167.12,167.21,166.91,166.96,10369.0,167.12,167.21,166.91,166.96,10369.0
2019-07-08 12:35:00,166.99,167.13,166.93,166.93,2704.0,166.99,167.13,166.93,166.93,2704.0
2019-07-08 12:40:00,166.99,167.26,166.93,167.22,2111.0,166.99,167.26,166.93,167.22,2111.0
2019-07-08 12:45:00,167.2,167.46,167.13,167.39,4300.0,167.2,167.46,167.13,167.39,4300.0
2019-07-08 12:50:00,167.4,167.43,167.29,167.29,900.0,167.4,167.43,167.29,167.29,900.0
2019-07-08 12:55:00,167.24,167.32,167.24,167.27,500.0,167.24,167.32,167.24,167.27,500.0
2019-07-08 13:00:00,167.31,167.38,167.25,167.31,3061.0,167.31,167.38,167.25,167.31,3061.0
2019-07-08 13:05:00,167.31,167.32,167.03,167.04,4709.0,167.31,167.32,167.03,167.04,4709.0
2019-07-08 13:10:00,167.05,167.21,167.05,167.21,2015.0,167.05,167.21,167.05,167.21,2015.0
2019-07-08 13:15:00,167.19,167.38,167.17,167.27,4050.0,167.19,167.38,167.17,167.27,4050.0
2019-07-08 13:20:00,167.22,167.51,167.22,167.38,3573.0,167.22,167.51,167.22,167.38,3573.0
2019-07-08 13:25:00,167.43,167.52,167.27,167.33,3150.0,167.43,167.52,167.27,167.33,3150.0
2019-07-08 13:30:00,167.42,167.64,167.37,167.5,6370.0,167.42,167.64,167.37,167.5,6370.0
2019-07-08 13:35:00,167.51,167.71,167.49,167.65,9984.0,167.51,167.71,167.49,167.65,9984.0
2019-07-08 13:40:00,167.68,167.68,167.48,167.56,6146.0,167.68,167.68,167.48,167.56,6146.0
2019-07-08 13:45:00,167.56,167.64,167.38,167.53,4594.0,167.56,167.64,167.38,167.53,4594.0
2019-07-08 13:50:00,167.46,167.52,167.41,167.47,3800.0,167.46,167.52,167.41,167.47,3800.0
2019-07-08 13:55:00,167.46,167.54,167.42,167.53,1217.0,167.46,167.54,167.42,167.53,1217.0
2019-07-08 14:00:00,167.55,167.55,167.39,167.39,3600.0,167.55,167.55,167.39,167.39,3600.0
2019-07-08 14:05:00,167.42,167.46,167.31,167.36,1949.0,167.42,167.46,167.31,167.36,1949.0
2019-07-08 14:10:00,167.43,167.43,167.22,167.3,2512.0,167.43,167.43,167.22,167.3,2512.0
2019-07-08 14:15:00,167.36,167.43,167.29,167.41,2200.0,167.36,167.43,167.29,167.41,2200.0
2019-07-08 14:20:00,167.36,167.44,167.17,167.17,3700.0,167.36,167.44,167.17,167.17,3700.0
2019-07-08 14:25:00,167.16,167.48,167.16,167.48,2119.0,167.16,167.48,167.16,167.48,2119.0
2019-07-08 14:30:00,167.52,167.74,167.5,167.67,6226.0,167.52,167.74,167.5,167.67,6226.0
2019-07-08 14:35:00,167.68,167.72,167.58,167.62,3149.0,167.68,167.72,167.58,167.62,3149.0
2019-07-08 14:40:00,167.68,167.85,167.67,167.74,1100.0,167.68,167.85,167.67,167.74,1100.0
2019-07-08 14:45:00,167.74,168.05,167.63,168.05,3300.0,167.74,168.05,167.63,168.05,3300.0
2019-07-08 14:50:00,168.14,168.14,167.85,167.85,3040.0,168.14,168.14,167.85,167.85,3040.0
2019-07-08 14:55:00,167.95,167.96,167.81,167.84,2308.0,167.95,167.96,167.81,167.84,2308.0
2019-07-08 15:00:00,167.88,167.91,167.75,167.9,4614.0,167.88,167.91,167.75,167.9,4614.0
2019-07-08 15:05:00,167.87,168.04,167.82,168.03,3807.0,167.87,168.04,167.82,168.03,3807.0
2019-07-08 15:10:00,168.05,168.07,167.91,167.96,6529.0,168.05,168.07,167.91,167.96,6529.0
2019-07-08 15:15:00,168.01,168.01,167.75,167.77,3729.0,168.01,168.01,167.75,167.77,3729.0
2019-07-08 15:20:00,167.74,167.75,167.59,167.75,5696.0,167.74,167.75,167.59,167.75,5696.0
2019-07-08 15:25:00,167.72,167.87,167.65,167.83,4315.0,167.72,167.87,167.65,167.83,4315.0
2019-07-08 15:30:00,167.86,167.89,167.67,167.76,7145.0,167.86,167.89,167.67,167.76,7145.0
2019-07-08 15:35:00,167.79,167.91,167.71,167.88,9645.0,167.79,167.91,167.71,167.88,9645.0
2019-07-08 15:40:00,167.92,167.93,167.7,167.77,6873.0,167.92,167.93,167.7,167.77,6873.0
2019-07-08 15:45:00,167.77,167.85,167.71,167.77,6717.0,167.77,167.85,167.71,167.77,6717.0
2019-07-08 15:50:00,167.81,167.9,167.68,167.72,17622.0,167.81,167.9,167.68,167.72,17622.0
2019-07-08 15:55:00,167.68,167.89,167.57,167.84,32543.0,167.68,167.89,167.57,167.84,32543.0
2019-07-09 09:30:00,167.38,168.77,166.78,168.18,33079.0,167.38,168.77,166.78,168.18,33079.0
2019-07-09 09:35:00,168.4,169.09,168.34,168.91,10650.0,168.4,169.09,168.34,168.91,10650.0
2019-07-09 09:40:00,168.81,169.36,168.71,168.89,10078.0,168.81,169.36,168.71,168.89,10078.0
2019-07-09 09:45:00,168.86,168.86,168.5,168.69,4614.0,168.86,168.86,168.5,168.69,4614.0
2019-07-09 09:50:00,168.83,168.88,168.61,168.66,3094.0,168.83,168.88,168.61,168.66,3094.0
2019-07-09 09:55:00,168.56,168.67,168.52,168.6,3659.0,168.56,168.67,168.52,168.6,3659.0
2019-07-09 10:00:00,168.59,168.76,168.16,168.17,6786.0,168.59,168.76,168.16,168.17,6786.0
2019-07-09 10:05:00,168.18,168.55,167.91,168.51,5423.0,168.18,168.55,167.91,168.51,5423.0
2019-07-09 10:10:00,168.63,168.66,168.31,168.39,6021.0,168.63,168.66,168.31,168.39,6021.0
2019-07-09 10:15:00,168.41,168.79,168.41,168.78,4379.0,168.41,168.79,168.41,168.78,4379.0
2019-07-09 10:20:00,168.81,169.45,168.73,169.34,6004.0,168.81,169.45,168.73,169.34,6004.0
2019-07-09 10:25:00,169.42,169.47,169.15,169.36,4900.0,169.42,169.47,169.15,169.36,4900.0
2019-07-09 10:30:00,169.44,169.59,169.29,169.5,6249.0,169.44,169.59,169.29,169.5,6249.0
2019-07-09 10:35:00,169.49,169.8,169.48,169.66,13843.0,169.49,169.8,169.48,169.66,13843.0
2019-07-09 10:40:00,169.65,169.7,169.4,169.7,9059.0,169.65,169.7,169.4,169.7,9059.0
2019-07-09 10:45:00,169.75,169.8,169.55,169.55,7015.0,169.75,169.8,169.55,169.55,7015.0
2019-07-09 10:50:00,169.64,169.7,169.39,169.54,5774.0,169.64,169.7,169.39,169.54,5774.0
2019-07-09 10:55:00,169.58,169.64,169.48,169.63,4647.0,169.58,169.64,169.48,169.63,4647.0
2019-07-09 11:00:00,169.68,170.12,169.68,170.04,11728.0,169.68,170.12,169.68,170.04,11728.0
2019-07-09 11:05:00,169.93,170.01,169.82,169.82,3244.0,169.93,170.01,169.82,169.82,3244.0
2019-07-09 11:10:00,169.93,170.44,169.84,170.38,10238.0,169.93,170.44,169.84,170.38,10238.0
2019-07-09 11:15:00,170.38,170.62,170.34,170.61,6664.0,170.38,170.62,170.34,170.61,6664.0
2019-07-09 11:20:00,170.62,170.74,170.47,170.59,3602.0,170.62,170.74,170.47,170.59,3602.0
2019-07-09 11:25:00,170.7,170.86,170.58,170.71,9828.0,170.7,170.86,170.58,170.71,9828.0
2019-07-09 11:30:00,170.72,170.82,170.55,170.61,6267.0,170.72,170.82,170.55,170.61,6267.0
2019-07-09 11:35:00,170.61,171.04,170.57,171.02,16337.0,170.61,171.04,170.57,171.02,16337.0
2019-07-09 11:40:00,171.07,171.07,170.82,170.91,7815.0,171.07,171.07,170.82,170.91,7815.0
2019-07-09 11:45:00,170.87,171.14,170.87,171.14,6096.0,170.87,171.14,170.87,171.14,6096.0
2019-07-09 11:50:00,171.12,171.12,170.88,171.03,7732.0,171.12,171.12,170.88,171.03,7732.0
2019-07-09 11:55:00,171.0,171.26,171.0,171.19,3456.0,171.0,171.26,171.0,171.19,3456.0
2019-07-09 12:00:00,171.17,171.25,171.13,171.24,4720.0,171.17,171.25,171.13,171.24,4720.0
2019-07-09 12:05:00,171.24,171.55,171.23,171.53,18269.0,171.24,171.55,171.23,171.53,18269.0
2019-07-09 12:10:00,171.57,171.84,171.57,171.7,10625.0,171.57,171.84,171.57,171.7,10625.0
2019-07-09 12:15:00,171.66,171.8,171.35,171.35,6855.0,171.66,171.8,171.35,171.35,6855.0
2019-07-09 12:20:00,171.3,171.3,170.99,171.03,8836.0,171.3,171.3,170.99,171.03,8836.0
2019-07-09 12:25:00,171.08,171.15,171.04,171.14,4000.0,171.08,171.15,171.04,171.14,4000.0
2019-07-09 12:30:00,171.14,171.28,171.11,171.27,4613.0,171.14,171.28,171.11,171.27,4613.0
2019-07-09 12:35:00,171.27,171.27,171.12,171.25,3925.0,171.27,171.27,171.12,171.25,3925.0
2019-07-09 12:40:00,171.25,171.37,171.25,171.26,2935.0,171.25,171.37,171.25,171.26,2935.0
2019-07-09 12:45:00,171.24,171.5,171.23,171.5,6170.0,171.24,171.5,171.23,171.5,6170.0
2019-07-09 12:50:00,171.42,171.42,171.11,171.22,11901.0,171.42,171.42,171.11,171.22,11901.0
2019-07-09 12:55:00,171.22,171.36,171.13,171.19,21171.0,171.22,171.36,171.13,171.19,21171.0
2019-07-09 13:00:00,171.22,171.33,171.15,171.15,4977.0,171.22,171.33,171.15,171.15,4977.0
2019-07-09 13:05:00,171.2,171.26,171.16,171.19,3594.0,171.2,171.26,171.16,171.19,3594.0
2019-07-09 13:10:00,171.13,171.3,171.12,171.22,2298.0,171.13,171.3,171.12,171.22,2298.0
2019-07-09 13:15:00,171.24,171.28,171.14,171.27,1400.0,171.24,171.28,171.14,171.27,1400.0
2019-07-09 13:20:00,171.23,171.52,171.2,171.52,5658.0,171.23,171.52,171.2,171.52,5658.0
2019-07-09 13:25:00,171.5,171.6,171.47,171.53,16200.0,171.5,171.6,171.47,171.53,16200.0
2019-07-09 13:30:00,171.48,171.66,171.48,171.56,5204.0,171.48,171.66,171.48,171.56,5204.0
2019-07-09 13:35:00,171.56,171.56,171.27,171.38,4404.0,171.56,171.56,171.27,171.38,4404.0
2019-07-09 13:40:00,171.36,171.5,171.35,171.5,3710.0,171.36,171.5,171.35,171.5,3710.0
2019-07-09 13:45:00,171.52,171.57,171.37,171.38,2000.0,171.52,171.57,171.37,171.38,2000.0
2019-07-09 13:50:00,171.38,171.52,171.31,171.51,5572.0,171.38,171.52,171.31,171.51,5572.0
2019-07-09 13:55:00,171.48,171.53,171.43,171.49,2929.0,171.48,171.53,171.43,171.49,2929.0
2019-07-09 14:00:00,171.46,171.52,171.42,171.49,4668.0,171.46,171.52,171.42,171.49,4668.0
2019-07-09 14:05:00,171.45,171.47,171.43,171.44,1700.0,171.45,171.47,171.43,171.44,1700.0
2019-07-09 14:10:00,171.44,171.55,171.36,171.51,6515.0,171.44,171.55,171.36,171.51,6515.0
2019-07-09 14:15:00,171.53,171.63,171.5,171.62,5130.0,171.53,171.63,171.5,171.62,5130.0
2019-07-09 14:20:00,171.65,171.74,171.61,171.68,5515.0,171.65,171.74,171.61,171.68,5515.0
2019-07-09 14:25:00,171.71,171.79,171.61,171.71,4417.0,171.71,171.79,171.61,171.71,4417.0
2019-07-09 14:30:00,171.74,171.76,171.68,171.7,2029.0,171.74,171.76,171.68,171.7,2029.0
2019-07-09 14:35:00,171.74,171.76,171.63,171.69,4100.0,171.74,171.76,171.63,171.69,4100.0
2019-07-09 14:40:00,171.65,171.67,171.5,171.58,5161.0,171.65,171.67,171.5,171.58,5161.0
2019-07-09 14:45:00,171.55,171.69,171.53,171.54,3639.0,171.55,171.69,171.53,171.54,3639.0
2019-07-09 14:50:00,171.53,171.58,171.51,171.54,2450.0,171.53,171.58,171.51,171.54,2450.0
2019-07-09 14:55:00,171.54,171.6,171.52,171.59,4000.0,171.54,171.6,171.52,171.59,4000.0
2019-07-09 15:00:00,171.56,171.62,171.52,171.59,3110.0,171.56,171.62,171.52,171.59,3110.0
2019-07-09 15:05:00,171.57,171.6,171.46,171.56,4936.0,171.57,171.6,171.46,171.56,4936.0
2019-07-09 15:10:00,171.53,171.59,171.32,171.56,10308.0,171.53,171.59,171.32,171.56,10308.0
2019-07-09 15:15:00,171.54,171.74,171.52,171.71,9650.0,171.54,171.74,171.52,171.71,9650.0
2019-07-09 15:20:00,171.74,171.79,171.65,171.65,9545.0,171.74,171.79,171.65,171.65,9545.0
2019-07-09 15:25:00,171.67,171.67,171.49,171.53,5403.0,171.67,171.67,171.49,171.53,5403.0
2019-07-09 15:30:00,171.51,171.68,171.48,171.68,9926.0,171.51,171.68,171.48,171.68,9926.0
2019-07-09 15:35:00,171.71,171.87,171.7,171.84,15848.0,171.71,171.87,171.7,171.84,15848.0
2019-07-09 15:40:00,171.84,172.16,171.84,172.07,25166.0,171.84,172.16,171.84,172.07,25166.0
2019-07-09 15:45:00,172.11,172.15,171.84,171.93,24409.0,172.11,172.15,171.84,171.93,24409.0
2019-07-09 15:50:00,171.95,172.12,171.75,171.9,22584.0,171.95,172.12,171.75,171.9,22584.0
2019-07-09 15:55:00,171.89,172.05,171.85,171.91,43184.0,171.89,172.05,171.85,171.91,43184.0
2019-07-10 09:30:00,172.51,175.0,172.51,174.71,57216.0,172.51,175.0,172.51,174.71,57216.0
2019-07-10 09:35:00,174.99,176.62,174.65,175.73,67024.0,174.99,176.62,174.65,175.73,67024.0
2019-07-10 09:40:00,175.52,175.84,174.7,174.81,18585.0,175.52,175.84,174.7,174.81,18585.0
2019-07-10 09:45:00,174.94,174.94,173.58,173.91,30277.0,174.94,174.94,173.58,173.91,30277.0
2019-07-10 09:50:00,173.9,174.17,173.13,173.39,25111.0,173.9,174.17,173.13,173.39,25111.0
2019-07-10 09:55:00,173.43,173.87,173.1,173.81,26361.0,173.43,173.87,173.1,173.81,26361.0
2019-07-10 10:00:00,173.88,174.5,173.71,173.98,20543.0,173.88,174.5,173.71,173.98,20543.0
2019-07-10 10:05:00,173.88,174.07,173.35,173.65,22712.0,173.88,174.07,173.35,173.65,22712.0
2019-07-10 10:10:00,173.49,173.7,173.12,173.12,29471.0,173.49,173.7,173.12,173.12,29471.0
2019-07-10 10:15:00,173.2,173.36,172.76,173.36,31233.0,173.2,173.36,172.76,173.36,31233.0
2019-07-10 10:20:00,173.4,173.47,172.95,172.95,6190.0,173.4,173.47,172.95,172.95,6190.0
2019-07-10 10:25:00,172.85,173.19,172.61,172.66,13996.0,172.85,173.19,172.61,172.66,13996.0
2019-07-10 10:30:00,172.59,173.01,172.59,172.9,7402.0,172.59,173.01,172.59,172.9,7402.0
2019-07-10 10:35:00,172.8,173.17,172.7,173.17,5704.0,172.8,173.17,172.7,173.17,5704.0
2019-07-10 10:40:00,173.09,173.14,172.72,173.05,10263.0,173.09,173.14,172.72,173.05,10263.0
2019-07-10 10:45:00,173.0,173.0,172.77,172.77,3043.0,173.0,173.0,172.77,172.77,3043.0
2019-07-10 10:50:00,172.75,172.75,172.2,172.31,16924.0,172.75,172.75,172.2,172.31,16924.0
2019-07-10 10:55:00,172.25,172.53,171.96,172.03,13465.0,172.25,172.53,171.96,172.03,13465.0
2019-07-10 11:00:00,172.04,172.41,172.04,172.38,12769.0,172.04,172.41,172.04,172.38,12769.0
2019-07-10 11:05:00,172.4,172.45,172.23,172.4,10054.0,172.4,172.45,172.23,172.4,10054.0
2019-07-10 11:10:00,172.4,172.55,172.32,172.47,5676.0,172.4,172.55,172.32,172.47,5676.0
2019-07-10 11:15:00,172.48,172.53,172.25,172.34,4289.0,172.48,172.53,172.25,172.34,4289.0
2019-07-10 11:20:00,172.42,172.5,172.28,172.42,3661.0,172.42,172.5,172.28,172.42,3661.0
2019-07-10 11:25:00,172.34,172.81,172.18,172.58,3890.0,172.34,172.81,172.18,172.58,3890.0
2019-07-10 11:30:00,172.65,172.84,172.63,172.77,3847.0,172.65,172.84,172.63,172.77,3847.0
2019-07-10 11:35:00,172.76,172.76,172.38,172.59,4368.0,172.76,172.76,172.38,172.59,4368.0
2019-07-10 11:40:00,172.6,172.62,172.55,172.62,1320.0,172.6,172.62,172.55,172.62,1320.0
2019-07-10 11:45:00,172.67,172.96,172.51,172.94,7230.0,172.67,172.96,172.51,172.94,7230.0
2019-07-10 11:50:00,173.05,173.09,172.91,173.08,5054.0,173.05,173.09,172.91,173.08,5054.0
2019-07-10 11:55:00,173.05,173.36,172.99,173.25,8990.0,173.05,173.36,172.99,173.25,8990.0
2019-07-10 12:00:00,173.23,173.38,173.16,173.26,5999.0,173.23,173.38,173.16,173.26,5999.0
2019-07-10 12:05:00,173.27,173.44,173.2,173.36,3641.0,173.27,173.44,173.2,173.36,3641.0
2019-07-10 12:10:00,173.26,173.28,173.1,173.2,8552.0,173.26,173.28,173.1,173.2,8552.0
2019-07-10 12:15:00,173.2,173.28,173.12,173.15,4109.0,173.2,173.28,173.12,173.15,4109.0
2019-07-10 12:20:00,173.14,173.14,173.05,173.06,3307.0,173.14,173.14,173.05,173.06,3307.0
2019-07-10 12:25:00,173.03,173.11,172.85,172.88,5093.0,173.03,173.11,172.85,172.88,5093.0
2019-07-10 12:30:00,172.9,173.18,172.9,173.18,2869.0,172.9,173.18,172.9,173.18,2869.0
2019-07-10 12:35:00,173.14,173.28,173.13,173.18,5104.0,173.14,173.28,173.13,173.18,5104.0
2019-07-10 12:40:00,173.18,173.26,173.17,173.26,3010.0,173.18,173.26,173.17,173.26,3010.0
2019-07-10 12:45:00,173.26,173.31,173.15,173.18,7121.0,173.26,173.31,173.15,173.18,7121.0
2019-07-10 12:50:00,173.09,173.2,172.95,172.95,3919.0,173.09,173.2,172.95,172.95,3919.0
2019-07-10 12:55:00,172.9,173.11,172.83,173.1,9794.0,172.9,173.11,172.83,173.1,9794.0
2019-07-10 13:00:00,173.13,173.23,173.12,173.18,2700.0,173.13,173.23,173.12,173.18,2700.0
2019-07-10 13:05:00,173.11,173.14,173.06,173.14,1575.0,173.11,173.14,173.06,173.14,1575.0
2019-07-10 13:10:00,173.11,173.21,173.11,173.18,1544.0,173.11,173.21,173.11,173.18,1544.0
2019-07-10 13:15:00,173.2,173.2,172.97,173.1,4875.0,173.2,173.2,172.97,173.1,4875.0
2019-07-10 13:20:00,173.12,173.38,172.96,172.96,8727.0,173.12,173.38,172.96,172.96,8727.0
2019-07-10 13:25:00,173.04,173.11,173.0,173.08,2561.0,173.04,173.11,173.0,173.08,2561.0
2019-07-10 13:30:00,173.11,173.27,173.1,173.25,2748.0,173.11,173.27,173.1,173.25,2748.0
2019-07-10 13:35:00,173.25,173.39,173.18,173.38,5912.0,173.25,173.39,173.18,173.38,5912.0
2019-07-10 13:40:00,173.42,173.71,173.42,173.71,9032.0,173.42,173.71,173.42,173.71,9032.0
2019-07-10 13:45:00,173.71,173.71,173.39,173.46,3419.0,173.71,173.71,173.39,173.46,3419.0
2019-07-10 13:50:00,173.45,173.58,173.34,173.56,3914.0,173.45,173.58,173.34,173.56,3914.0
2019-07-10 13:55:00,173.51,173.55,173.45,173.45,1705.0,173.51,173.55,173.45,173.45,1705.0
2019-07-10 14:00:00,173.53,173.65,173.41,173.52,3531.0,173.53,173.65,173.41,173.52,3531.0
2019-07-10 14:05:00,173.35,173.35,173.21,173.21,1232.0,173.35,173.35,173.21,173.21,1232.0
2019-07-10 14:10:00,173.24,173.24,172.94,172.94,3445.0,173.24,173.24,172.94,172.94,3445.0
2019-07-10 14:15:00,172.85,173.29,172.81,173.29,4698.0,172.85,173.29,172.81,173.29,4698.0
2019-07-10 14:20:00,173.28,173.38,173.2,173.37,2750.0,173.28,173.38,173.2,173.37,2750.0
2019-07-10 14:25:00,173.38,173.49,173.32,173.37,6005.0,173.38,173.49,173.32,173.37,6005.0
2019-07-10 14:30:00,173.33,173.34,173.25,173.25,4022.0,173.33,173.34,173.25,173.25,4022.0
2019-07-10 14:35:00,173.22,173.27,173.07,173.15,4210.0,173.22,173.27,173.07,173.15,4210.0
2019-07-10 14:40:00,173.17,173.31,173.13,173.26,4300.0,173.17,173.31,173.13,173.26,4300.0
2019-07-10 14:45:00,173.28,173.31,173.17,173.18,6249.0,173.28,173.31,173.17,173.18,6249.0
2019-07-10 14:50:00,173.18,173.53,173.18,173.53,7179.0,173.18,173.53,173.18,173.53,7179.0
2019-07-10 14:55:00,173.53,173.61,173.41,173.51,3122.0,173.53,173.61,173.41,173.51,3122.0
2019-07-10 15:00:00,173.51,173.64,173.45,173.55,5345.0,173.51,173.64,173.45,173.55,5345.0
2019-07-10 15:05:00,173.55,173.77,173.47,173.77,4704.0,173.55,173.77,173.47,173.77,4704.0
2019-07-10 15:10:00,173.8,174.0,173.77,173.96,9649.0,173.8,174.0,173.77,173.96,9649.0
2019-07-10 15:15:00,173.95,174.22,173.92,174.21,15573.0,173.95,174.22,173.92,174.21,15573.0
2019-07-10 15:20:00,174.21,174.23,173.93,174.02,11348.0,174.21,174.23,173.93,174.02,11348.0
2019-07-10 15:25:00,174.04,174.16,173.9,173.97,8974.0,174.04,174.16,173.9,173.97,8974.0
2019-07-10 15:30:00,173.94,174.05,173.94,174.02,3509.0,173.94,174.05,173.94,174.02,3509.0
2019-07-10 15:35:00,173.99,173.99,173.71,173.71,8558.0,173.99,173.99,173.71,173.71,8558.0
2019-07-10 15:40:00,173.64,173.78,173.6,173.74,8711.0,173.64,173.78,173.6,173.74,8711.0
2019-07-10 15:45:00,173.74,173.77,173.51,173.71,11131.0,173.74,173.77,173.51,173.71,11131.0
2019-07-10 15:50:00,173.66,173.85,173.5,173.83,12558.0,173.66,173.85,173.5,173.83,12558.0
2019-07-10 15:55:00,173.83,173.89,173.55,173.82,27258.0,173.83,173.89,173.55,173.82,27258.0
2019-07-11 09:30:00,175.28,175.28,173.66,173.84,45607.0,175.28,175.28,173.66,173.84,45607.0
2019-07-11 09:35:00,173.75,174.0,173.61,173.86,5514.0,173.75,174.0,173.61,173.86,5514.0
2019-07-11 09:40:00,173.52,174.12,173.3,174.12,4425.0,173.52,174.12,173.3,174.12,4425.0
2019-07-11 09:45:00,174.09,174.19,173.58,174.04,7261.0,174.09,174.19,173.58,174.04,7261.0
2019-07-11 09:50:00,173.69,173.86,173.43,173.7,4859.0,173.69,173.86,173.43,173.7,4859.0
2019-07-11 09:55:00,173.66,174.19,173.44,174.16,4785.0,173.66,174.19,173.44,174.16,4785.0
2019-07-11 10:00:00,174.23,174.35,173.75,173.88,6574.0,174.23,174.35,173.75,173.88,6574.0
2019-07-11 10:05:00,173.63,173.93,173.49,173.63,4859.0,173.63,173.93,173.49,173.63,4859.0
2019-07-11 10:10:00,173.56,173.9,173.51,173.82,5469.0,173.56,173.9,173.51,173.82,5469.0
2019-07-11 10:15:00,173.8,174.09,173.67,174.06,20259.0,173.8,174.09,173.67,174.06,20259.0
2019-07-11 10:20:00,174.07,174.39,174.07,174.21,23433.0,174.07,174.39,174.07,174.21,23433.0
2019-07-11 10:25:00,174.19,174.8,174.11,174.72,12018.0,174.19,174.8,174.11,174.72,12018.0
2019-07-11 10:30:00,174.64,174.64,174.21,174.21,2442.0,174.64,174.64,174.21,174.21,2442.0
2019-07-11 10:35:00,174.13,174.14,173.84,173.93,3635.0,174.13,174.14,173.84,173.93,3635.0
2019-07-11 10:40:00,173.96,173.97,173.59,173.59,3900.0,173.96,173.97,173.59,173.59,3900.0
2019-07-11 10:45:00,173.53,173.77,173.53,173.76,4802.0,173.53,173.77,173.53,173.76,4802.0
2019-07-11 10:50:00,173.77,174.15,173.72,174.15,3910.0,173.77,174.15,173.72,174.15,3910.0
2019-07-11 10:55:00,174.15,174.23,173.94,174.13,6822.0,174.15,174.23,173.94,174.13,6822.0
2019-07-11 11:00:00,174.13,174.47,174.1,174.44,5117.0,174.13,174.47,174.1,174.44,5117.0
2019-07-11 11:05:00,174.5,174.86,174.5,174.86,10101.0,174.5,174.86,174.5,174.86,10101.0
2019-07-11 11:10:00,174.79,174.79,174.57,174.65,6397.0,174.79,174.79,174.57,174.65,6397.0
2019-07-11 11:15:00,174.63,174.66,174.55,174.55,800.0,174.63,174.66,174.55,174.55,800.0
2019-07-11 11:20:00,174.63,174.88,174.6,174.75,5510.0,174.63,174.88,174.6,174.75,5510.0
2019-07-11 11:25:00,174.81,174.97,174.72,174.97,2684.0,174.81,174.97,174.72,174.97,2684.0
2019-07-11 11:30:00,174.92,175.32,174.84,175.1,8650.0,174.92,175.32,174.84,175.1,8650.0
2019-07-11 11:35:00,175.14,175.26,174.85,174.94,5656.0,175.14,175.26,174.85,174.94,5656.0
2019-07-11 11:40:00,174.96,174.98,174.71,174.88,3615.0,174.96,174.98,174.71,174.88,3615.0
2019-07-11 11:45:00,174.79,174.94,174.7,174.89,2561.0,174.79,174.94,174.7,174.89,2561.0
2019-07-11 11:50:00,174.94,175.0,174.81,174.81,3646.0,174.94,175.0,174.81,174.81,3646.0
2019-07-11 11:55:00,174.9,175.07,174.9,175.07,3200.0,174.9,175.07,174.9,175.07,3200.0
2019-07-11 12:00:00,175.05,175.28,175.02,175.28,3584.0,175.05,175.28,175.02,175.28,3584.0
2019-07-11 12:05:00,175.33,175.46,175.13,175.13,5486.0,175.33,175.46,175.13,175.13,5486.0
2019-07-11 12:10:00,175.08,175.09,174.81,174.92,3525.0,175.08,175.09,174.81,174.92,3525.0
2019-07-11 12:15:00,174.91,174.97,174.86,174.91,2020.0,174.91,174.97,174.86,174.91,2020.0
2019-07-11 12:20:00,174.92,174.92,174.78,174.82,2976.0,174.92,174.92,174.78,174.82,2976.0
2019-07-11 12:25:00,174.81,174.86,174.51,174.82,7455.0,174.81,174.86,174.51,174.82,7455.0
2019-07-11 12:30:00,174.87,175.08,174.85,174.97,7744.0,174.87,175.08,174.85,174.97,7744.0
2019-07-11 12:35:00,175.02,175.28,174.99,175.13,11521.0,175.02,175.28,174.99,175.13,11521.0
2019-07-11 12:40:00,175.13,175.52,175.11,175.49,8895.0,175.13,175.52,175.11,175.49,8895.0
2019-07-11 12:45:00,175.53,175.64,175.49,175.58,5692.0,175.53,175.64,175.49,175.58,5692.0
2019-07-11 12:50:00,175.54,175.56,175.31,175.53,4110.0,175.54,175.56,175.31,175.53,4110.0
2019-07-11 12:55:00,175.52,175.7,175.51,175.62,5041.0,175.52,175.7,175.51,175.62,5041.0
2019-07-11 13:00:00,175.59,175.7,175.37,175.55,6016.0,175.59,175.7,175.37,175.55,6016.0
2019-07-11 13:05:00,175.58,175.59,175.32,175.34,4397.0,175.58,175.59,175.32,175.34,4397.0
2019-07-11 13:10:00,175.33,175.72,175.33,175.72,6534.0,175.33,175.72,175.33,175.72,6534.0
2019-07-11 13:15:00,175.72,175.79,175.42,175.44,4315.0,175.72,175.79,175.42,175.44,4315.0
2019-07-11 13:20:00,175.43,175.52,175.21,175.43,5397.0,175.43,175.52,175.21,175.43,5397.0
2019-07-11 13:25:00,175.53,175.53,175.1,175.1,4149.0,175.53,175.53,175.1,175.1,4149.0
2019-07-11 13:30:00,175.12,175.23,175.02,175.09,7038.0,175.12,175.23,175.02,175.09,7038.0
2019-07-11 13:35:00,175.04,175.04,174.62,174.83,10313.0,175.04,175.04,174.62,174.83,10313.0
2019-07-11 13:40:00,174.82,175.2,174.82,175.03,24130.0,174.82,175.2,174.82,175.03,24130.0
2019-07-11 13:45:00,175.07,175.08,174.8,174.94,9105.0,175.07,175.08,174.8,174.94,9105.0
2019-07-11 13:50:00,174.89,175.13,174.89,175.13,15812.0,174.89,175.13,174.89,175.13,15812.0
2019-07-11 13:55:00,175.11,175.17,174.99,175.11,11612.0,175.11,175.17,174.99,175.11,11612.0
2019-07-11 14:00:00,175.14,175.27,175.06,175.16,11136.0,175.14,175.27,175.06,175.16,11136.0
2019-07-11 14:05:00,175.14,175.15,174.99,175.15,5980.0,175.14,175.15,174.99,175.15,5980.0
2019-07-11 14:10:00,175.15,175.15,174.93,175.04,7025.0,175.15,175.15,174.93,175.04,7025.0
2019-07-11 14:15:00,175.03,175.04,174.64,174.64,9532.0,175.03,175.04,174.64,174.64,9532.0
2019-07-11 14:20:00,174.65,174.65,174.42,174.47,8444.0,174.65,174.65,174.42,174.47,8444.0
2019-07-11 14:25:00,174.48,174.55,174.12,174.31,10078.0,174.48,174.55,174.12,174.31,10078.0
2019-07-11 14:30:00,174.32,174.59,174.31,174.45,5832.0,174.32,174.59,174.31,174.45,5832.0
2019-07-11 14:35:00,174.45,174.47,174.33,174.37,5789.0,174.45,174.47,174.33,174.37,5789.0
2019-07-11 14:40:00,174.36,174.99,174.36,174.98,9309.0,174.36,174.99,174.36,174.98,9309.0
2019-07-11 14:45:00,174.86,174.86,174.37,174.55,6769.0,174.86,174.86,174.37,174.55,6769.0
2019-07-11 14:50:00,174.54,174.62,174.45,174.54,4754.0,174.54,174.62,174.45,174.54,4754.0
2019-07-11 14:55:00,174.47,174.55,174.44,174.44,2630.0,174.47,174.55,174.44,174.44,2630.0
2019-07-11 15:00:00,174.48,174.67,174.41,174.64,3676.0,174.48,174.67,174.41,174.64,3676.0
2019-07-11 15:05:00,174.68,174.92,174.68,174.91,6030.0,174.68,174.92,174.68,174.91,6030.0
2019-07-11 15:10:00,174.87,174.88,174.73,174.74,5302.0,174.87,174.88,174.73,174.74,5302.0
2019-07-11 15:15:00,174.75,174.87,174.74,174.85,3847.0,174.75,174.87,174.74,174.85,3847.0
2019-07-11 15:20:00,174.86,174.86,174.69,174.77,10255.0,174.86,174.86,174.69,174.77,10255.0
2019-07-11 15:25:00,174.78,174.85,174.7,174.76,5585.0,174.78,174.85,174.7,174.76,5585.0
2019-07-11 15:30:00,174.81,175.06,174.81,174.97,7915.0,174.81,175.06,174.81,174.97,7915.0
2019-07-11 15:35:00,174.96,175.27,174.95,175.19,13849.0,174.96,175.27,174.95,175.19,13849.0
2019-07-11 15:40:00,175.19,175.24,175.1,175.22,10086.0,175.19,175.24,175.1,175.22,10086.0
2019-07-11 15:45:00,175.24,175.54,175.24,175.54,16538.0,175.24,175.54,175.24,175.54,16538.0
2019-07-11 15:50:00,175.56,175.69,175.4,175.44,15325.0,175.56,175.69,175.4,175.44,15325.0
2019-07-11 15:55:00,175.44,175.65,175.39,175.65,29513.0,175.44,175.65,175.39,175.65,29513.0
2019-07-12 09:30:00,176.0,176.64,175.88,176.44,32849.0,176.0,176.64,175.88,176.44,32849.0
2019-07-12 09:35:00,176.4,176.58,175.86,175.86,10341.0,176.4,176.58,175.86,175.86,10341.0
2019-07-12 09:40:00,175.94,176.14,175.08,175.08,12414.0,175.94,176.14,175.08,175.08,12414.0
2019-07-12 09:45:00,175.2,175.6,175.2,175.38,5206.0,175.2,175.6,175.2,175.38,5206.0
2019-07-12 09:50:00,175.41,175.65,174.95,175.03,12492.0,175.41,175.65,174.95,175.03,12492.0
2019-07-12 09:55:00,174.74,175.13,174.52,174.59,7912.0,174.74,175.13,174.52,174.59,7912.0
2019-07-12 10:00:00,174.52,174.66,174.44,174.53,18619.0,174.52,174.66,174.44,174.53,18619.0
2019-07-12 10:05:00,174.5,174.72,174.46,174.46,12483.0,174.5,174.72,174.46,174.46,12483.0
2019-07-12 10:10:00,174.41,174.51,174.02,174.44,11733.0,174.41,174.51,174.02,174.44,11733.0
2019-07-12 10:15:00,174.48,174.62,174.23,174.39,7741.0,174.48,174.62,174.23,174.39,7741.0
2019-07-12 10:20:00,174.28,174.52,173.91,173.96,7650.0,174.28,174.52,173.91,173.96,7650.0
2019-07-12 10:25:00,173.88,173.89,173.52,173.7,7131.0,173.88,173.89,173.52,173.7,7131.0
2019-07-12 10:30:00,173.7,173.95,173.65,173.95,10707.0,173.7,173.95,173.65,173.95,10707.0
2019-07-12 10:35:00,173.93,174.0,173.01,173.35,12507.0,173.93,174.0,173.01,173.35,12507.0
2019-07-12 10:40:00,173.35,174.0,173.35,173.9,6298.0,173.35,174.0,173.35,173.9,6298.0
2019-07-12 10:45:00,173.97,174.27,173.97,174.11,9842.0,173.97,174.27,173.97,174.11,9842.0
2019-07-12 10:50:00,174.13,174.18,173.77,173.91,13183.0,174.13,174.18,173.77,173.91,13183.0
2019-07-12 10:55:00,173.9,173.9,173.53,173.77,5076.0,173.9,173.9,173.53,173.77,5076.0
2019-07-12 11:00:00,173.74,173.99,173.69,173.99,7601.0,173.74,173.99,173.69,173.99,7601.0
2019-07-12 11:05:00,173.96,174.08,173.85,173.85,7075.0,173.96,174.08,173.85,173.85,7075.0
2019-07-12 11:10:00,173.88,174.09,173.76,174.04,10507.0,173.88,174.09,173.76,174.04,10507.0
2019-07-12 11:15:00,174.05,174.19,173.96,174.15,7198.0,174.05,174.19,173.96,174.15,7198.0
2019-07-12 11:20:00,174.18,174.25,173.97,174.1,18398.0,174.18,174.25,173.97,174.1,18398.0
2019-07-12 11:25:00,174.09,174.57,174.09,174.57,8380.0,174.09,174.57,174.09,174.57,8380.0
2019-07-12 11:30:00,174.59,174.59,174.12,174.2,8206.0,174.59,174.59,174.12,174.2,8206.0
2019-07-12 11:35:00,174.18,174.3,174.15,174.28,2430.0,174.18,174.3,174.15,174.28,2430.0
2019-07-12 11:40:00,174.44,174.5,174.23,174.23,3441.0,174.44,174.5,174.23,174.23,3441.0
2019-07-12 11:45:00,174.2,174.31,174.18,174.22,2900.0,174.2,174.31,174.18,174.22,2900.0
2019-07-12 11:50:00,174.22,174.81,174.18,174.81,3033.0,174.22,174.81,174.18,174.81,3033.0
2019-07-12 11:55:00,174.85,174.9,174.78,174.9,3877.0,174.85,174.9,174.78,174.9,3877.0
2019-07-12 12:00:00,174.86,174.9,174.68,174.89,3819.0,174.86,174.9,174.68,174.89,3819.0
2019-07-12 12:05:00,174.92,174.92,174.61,174.73,2115.0,174.92,174.92,174.61,174.73,2115.0
2019-07-12 12:10:00,174.67,174.73,174.53,174.67,3408.0,174.67,174.73,174.53,174.67,3408.0
2019-07-12 12:15:00,174.62,174.63,174.44,174.57,2860.0,174.62,174.63,174.44,174.57,2860.0
2019-07-12 12:20:00,174.5,174.58,174.36,174.43,2780.0,174.5,174.58,174.36,174.43,2780.0
2019-07-12 12:25:00,174.42,174.42,174.26,174.3,3652.0,174.42,174.42,174.26,174.3,3652.0
2019-07-12 12:30:00,174.36,174.36,174.0,174.21,6319.0,174.36,174.36,174.0,174.21,6319.0
2019-07-12 12:35:00,174.17,174.44,174.16,174.44,4431.0,174.17,174.44,174.16,174.44,4431.0
2019-07-12 12:40:00,174.54,174.55,174.33,174.34,4169.0,174.54,174.55,174.33,174.34,4169.0
2019-07-12 12:45:00,174.34,174.42,174.32,174.35,1950.0,174.34,174.42,174.32,174.35,1950.0
2019-07-12 12:50:00,174.23,174.3,174.16,174.29,5148.0,174.23,174.3,174.16,174.29,5148.0
2019-07-12 12:55:00,174.24,174.36,174.17,174.35,2200.0,174.24,174.36,174.17,174.35,2200.0
2019-07-12 13:00:00,174.4,174.77,174.37,174.65,7676.0,174.4,174.77,174.37,174.65,7676.0
2019-07-12 13:05:00,174.58,174.75,174.53,174.53,4919.0,174.58,174.75,174.53,174.53,4919.0
2019-07-12 13:10:00,174.53,174.53,174.13,174.29,3060.0,174.53,174.53,174.13,174.29,3060.0
2019-07-12 13:15:00,174.29,174.42,174.19,174.27,1300.0,174.29,174.42,174.19,174.27,1300.0
2019-07-12 13:20:00,174.33,174.39,174.19,174.39,3500.0,174.33,174.39,174.19,174.39,3500.0
2019-07-12 13:25:00,174.31,174.38,174.19,174.2,2400.0,174.31,174.38,174.19,174.2,2400.0
2019-07-12 13:30:00,174.17,174.36,174.17,174.36,4230.0,174.17,174.36,174.17,174.36,4230.0
2019-07-12 13:35:00,174.49,174.49,174.34,174.38,3329.0,174.49,174.49,174.34,174.38,3329.0
2019-07-12 13:40:00,174.33,174.45,174.33,174.41,1900.0,174.33,174.45,174.33,174.41,1900.0
2019-07-12 13:45:00,174.45,174.59,174.38,174.43,2712.0,174.45,174.59,174.38,174.43,2712.0
2019-07-12 13:50:00,174.41,174.83,174.41,174.83,2987.0,174.41,174.83,174.41,174.83,2987.0
2019-07-12 13:55:00,174.89,174.93,174.71,174.71,5742.0,174.89,174.93,174.71,174.71,5742.0
2019-07-12 14:00:00,174.73,174.87,174.71,174.73,5244.0,174.73,174.87,174.71,174.73,5244.0
2019-07-12 14:05:00,174.79,174.91,174.72,174.91,5689.0,174.79,174.91,174.72,174.91,5689.0
2019-07-12 14:10:00,174.93,175.06,174.91,175.02,4418.0,174.93,175.06,174.91,175.02,4418.0
2019-07-12 14:15:00,175.02,175.02,174.73,174.74,4091.0,175.02,175.02,174.73,174.74,4091.0
2019-07-12 14:20:00,174.74,174.84,174.73,174.82,2000.0,174.74,174.84,174.73,174.82,2000.0
2019-07-12 14:25:00,174.71,175.15,174.67,175.14,4481.0,174.71,175.15,174.67,175.14,4481.0
2019-07-12 14:30:00,175.12,175.15,174.99,175.08,3538.0,175.12,175.15,174.99,175.08,3538.0
2019-07-12 14:35:00,175.03,175.13,174.96,175.1,3531.0,175.03,175.13,174.96,175.1,3531.0
2019-07-12 14:40:00,175.17,175.25,175.09,175.21,3525.0,175.17,175.25,175.09,175.21,3525.0
2019-07-12 14:45:00,175.26,175.4,175.24,175.24,4390.0,175.26,175.4,175.24,175.24,4390.0
2019-07-12 14:50:00,175.28,175.29,175.06,175.07,6340.0,175.28,175.29,175.06,175.07,6340.0
2019-07-12 14:55:00,175.07,175.11,174.76,174.76,7592.0,175.07,175.11,174.76,174.76,7592.0
2019-07-12 15:00:00,174.79,174.85,174.62,174.62,3450.0,174.79,174.85,174.62,174.62,3450.0
2019-07-12 15:05:00,174.64,174.85,174.64,174.69,8729.0,174.64,174.85,174.64,174.69,8729.0
2019-07-12 15:10:00,174.71,174.77,174.67,174.77,2400.0,174.71,174.77,174.67,174.77,2400.0
2019-07-12 15:15:00,174.73,174.84,174.71,174.77,4962.0,174.73,174.84,174.71,174.77,4962.0
2019-07-12 15:20:00,174.83,174.87,174.79,174.83,6645.0,174.83,174.87,174.79,174.83,6645.0
2019-07-12 15:25:00,174.84,175.06,174.77,174.97,17051.0,174.84,175.06,174.77,174.97,17051.0
2019-07-12 15:30:00,174.98,175.24,174.98,175.17,7197.0,174.98,175.24,174.98,175.17,7197.0
2019-07-12 15:35:00,175.2,175.55,175.19,175.39,7527.0,175.2,175.55,175.19,175.39,7527.0
2019-07-12 15:40:00,175.39,175.43,175.09,175.11,10090.0,175.39,175.43,175.09,175.11,10090.0
2019-07-12 15:45:00,175.13,175.16,175.03,175.05,13834.0,175.13,175.16,175.03,175.05,13834.0
2019-07-12 15:50:00,175.03,175.2,174.96,175.13,26760.0,175.03,175.2,174.96,175.13,26760.0
2019-07-12 15:55:00,175.14,175.34,174.89,175.07,53303.0,175.14,175.34,174.89,175.07,53303.0
2019-07-15 09:30:00,175.58,176.07,174.51,174.67,23363.0,175.58,176.07,174.51,174.67,23363.0
2019-07-15 09:35:00,174.46,175.06,174.21,174.69,3959.0,174.46,175.06,174.21,174.69,3959.0
2019-07-15 09:40:00,174.81,175.69,174.81,175.63,5210.0,174.81,175.69,174.81,175.63,5210.0
2019-07-15 09:45:00,175.53,175.66,175.21,175.66,5388.0,175.53,175.66,175.21,175.66,5388.0
2019-07-15 09:50:00,175.54,175.87,175.47,175.73,3355.0,175.54,175.87,175.47,175.73,3355.0
2019-07-15 09:55:00,175.63,175.8,175.26,175.26,5054.0,175.63,175.8,175.26,175.26,5054.0
2019-07-15 10:00:00,175.52,175.9,175.35,175.45,3997.0,175.52,175.9,175.35,175.45,3997.0
2019-07-15 10:05:00,175.37,175.76,175.25,175.65,2672.0,175.37,175.76,175.25,175.65,2672.0
2019-07-15 10:10:00,175.59,175.62,175.31,175.62,3511.0,175.59,175.62,175.31,175.62,3511.0
2019-07-15 10:15:00,175.56,175.71,175.44,175.7,3666.0,175.56,175.71,175.44,175.7,3666.0
2019-07-15 10:20:00,175.79,175.88,175.56,175.79,4701.0,175.79,175.88,175.56,175.79,4701.0
2019-07-15 10:25:00,175.74,175.74,175.45,175.67,3939.0,175.74,175.74,175.45,175.67,3939.0
2019-07-15 10:30:00,175.65,175.76,175.21,175.35,5837.0,175.65,175.76,175.21,175.35,5837.0
2019-07-15 10:35:00,175.22,175.22,174.81,174.81,5072.0,175.22,175.22,174.81,174.81,5072.0
2019-07-15 10:40:00,174.95,175.12,174.95,175.01,2229.0,174.95,175.12,174.95,175.01,2229.0
2019-07-15 10:45:00,174.94,175.0,174.69,175.0,3012.0,174.94,175.0,174.69,175.0,3012.0
2019-07-15 10:50:00,175.0,175.12,174.9,175.12,4635.0,175.0,175.12,174.9,175.12,4635.0
2019-07-15 10:55:00,175.14,175.38,175.14,175.38,4917.0,175.14,175.38,175.14,175.38,4917.0
2019-07-15 11:00:00,175.37,175.72,175.37,175.55,2800.0,175.37,175.72,175.37,175.55,2800.0
2019-07-15 11:05:00,175.55,175.66,175.23,175.3,3893.0,175.55,175.66,175.23,175.3,3893.0
2019-07-15 11:10:00,175.33,175.35,174.74,174.85,14228.0,175.33,175.35,174.74,174.85,14228.0
2019-07-15 11:15:00,174.93,175.2,174.77,174.78,6554.0,174.93,175.2,174.77,174.78,6554.0
2019-07-15 11:20:00,174.75,174.92,174.74,174.83,1692.0,174.75,174.92,174.74,174.83,1692.0
2019-07-15 11:25:00,174.77,174.84,174.67,174.68,2005.0,174.77,174.84,174.67,174.68,2005.0
2019-07-15 11:30:00,174.6,174.63,174.39,174.5,4349.0,174.6,174.63,174.39,174.5,4349.0
2019-07-15 11:35:00,174.57,174.57,174.43,174.45,1950.0,174.57,174.57,174.43,174.45,1950.0
2019-07-15 11:40:00,174.5,174.57,174.44,174.45,1316.0,174.5,174.57,174.44,174.45,1316.0
2019-07-15 11:45:00,174.38,174.66,174.38,174.66,1900.0,174.38,174.66,174.38,174.66,1900.0
2019-07-15 11:50:00,174.6,174.74,174.53,174.7,9609.0,174.6,174.74,174.53,174.7,9609.0
2019-07-15 11:55:00,174.71,174.75,174.46,174.49,3165.0,174.71,174.75,174.46,174.49,3165.0
2019-07-15 12:00:00,174.46,174.61,174.36,174.52,10491.0,174.46,174.61,174.36,174.52,10491.0
2019-07-15 12:05:00,174.5,174.63,173.92,174.14,33714.0,174.5,174.63,173.92,174.14,33714.0
2019-07-15 12:10:00,174.14,174.15,173.92,174.06,1813.0,174.14,174.15,173.92,174.06,1813.0
2019-07-15 12:15:00,174.03,174.04,173.75,173.84,4140.0,174.03,174.04,173.75,173.84,4140.0
2019-07-15 12:20:00,173.87,173.9,173.77,173.77,1875.0,173.87,173.9,173.77,173.77,1875.0
2019-07-15 12:25:00,173.69,173.91,173.69,173.81,4820.0,173.69,173.91,173.69,173.81,4820.0
2019-07-15 12:30:00,173.84,174.01,173.79,174.01,4021.0,173.84,174.01,173.79,174.01,4021.0
2019-07-15 12:35:00,174.13,174.13,174.0,174.11,2350.0,174.13,174.13,174.0,174.11,2350.0
2019-07-15 12:40:00,174.15,174.29,174.09,174.14,6124.0,174.15,174.29,174.09,174.14,6124.0
2019-07-15 12:45:00,174.09,174.09,173.95,173.97,6275.0,174.09,174.09,173.95,173.97,6275.0
2019-07-15 12:50:00,174.05,174.19,174.03,174.06,3243.0,174.05,174.19,174.03,174.06,3243.0
2019-07-15 12:55:00,174.02,174.12,173.92,174.08,8969.0,174.02,174.12,173.92,174.08,8969.0
2019-07-15 13:00:00,174.19,174.19,174.08,174.16,1200.0,174.19,174.19,174.08,174.16,1200.0
2019-07-15 13:05:00,174.13,174.15,173.96,173.99,3756.0,174.13,174.15,173.96,173.99,3756.0
2019-07-15 13:10:00,174.02,174.2,174.02,174.11,2400.0,174.02,174.2,174.02,174.11,2400.0
2019-07-15 13:15:00,174.0,174.0,173.86,173.91,1701.0,174.0,174.0,173.86,173.91,1701.0
2019-07-15 13:20:00,173.94,173.99,173.89,173.98,2388.0,173.94,173.99,173.89,173.98,2388.0
2019-07-15 13:25:00,174.0,174.04,173.93,174.04,1700.0,174.0,174.04,173.93,174.04,1700.0
2019-07-15 13:30:00,174.08,174.1,173.99,174.1,2350.0,174.08,174.1,173.99,174.1,2350.0
2019-07-15 13:35:00,174.15,174.2,174.14,174.2,1800.0,174.15,174.2,174.14,174.2,1800.0
2019-07-15 13:40:00,174.2,174.23,174.08,174.08,3770.0,174.2,174.23,174.08,174.08,3770.0
2019-07-15 13:45:00,174.06,174.09,173.91,173.92,8524.0,174.06,174.09,173.91,173.92,8524.0
2019-07-15 13:50:00,173.89,174.0,173.87,174.0,5139.0,173.89,174.0,173.87,174.0,5139.0
2019-07-15 13:55:00,174.03,174.04,173.93,173.95,2574.0,174.03,174.04,173.93,173.95,2574.0
2019-07-15 14:00:00,173.97,174.12,173.97,174.06,2767.0,173.97,174.12,173.97,174.06,2767.0
2019-07-15 14:05:00,174.06,174.2,174.05,174.13,4081.0,174.06,174.2,174.05,174.13,4081.0
2019-07-15 14:10:00,174.07,174.13,173.96,174.09,2342.0,174.07,174.13,173.96,174.09,2342.0
2019-07-15 14:15:00,174.02,174.05,173.92,174.05,6175.0,174.02,174.05,173.92,174.05,6175.0
2019-07-15 14:20:00,174.05,174.13,173.95,173.98,6420.0,174.05,174.13,173.95,173.98,6420.0
2019-07-15 14:25:00,173.98,173.98,173.9,173.95,2667.0,173.98,173.98,173.9,173.95,2667.0
2019-07-15 14:30:00,173.97,174.05,173.96,174.0,1224.0,173.97,174.05,173.96,174.0,1224.0
2019-07-15 14:35:00,173.99,173.99,173.92,173.93,2775.0,173.99,173.99,173.92,173.93,2775.0
2019-07-15 14:40:00,173.97,174.05,173.96,174.01,4663.0,173.97,174.05,173.96,174.01,4663.0
2019-07-15 14:45:00,174.03,174.18,174.02,174.18,5929.0,174.03,174.18,174.02,174.18,5929.0
2019-07-15 14:50:00,174.18,174.32,174.14,174.29,5139.0,174.18,174.32,174.14,174.29,5139.0
2019-07-15 14:55:00,174.27,174.3,174.18,174.26,7375.0,174.27,174.3,174.18,174.26,7375.0
2019-07-15 15:00:00,174.29,174.47,174.21,174.21,6201.0,174.29,174.47,174.21,174.21,6201.0
2019-07-15 15:05:00,174.23,174.23,174.17,174.17,3900.0,174.23,174.23,174.17,174.17,3900.0
2019-07-15 15:10:00,174.19,174.23,174.14,174.2,11669.0,174.19,174.23,174.14,174.2,11669.0
2019-07-15 15:15:00,174.16,174.16,173.97,174.07,7296.0,174.16,174.16,173.97,174.07,7296.0
2019-07-15 15:20:00,174.05,174.16,174.04,174.09,4962.0,174.05,174.16,174.04,174.09,4962.0
2019-07-15 15:25:00,174.1,174.28,174.1,174.15,7140.0,174.1,174.28,174.1,174.15,7140.0
2019-07-15 15:30:00,174.19,174.27,174.15,174.25,6085.0,174.19,174.27,174.15,174.25,6085.0
2019-07-15 15:35:00,174.22,174.35,174.2,174.28,4930.0,174.22,174.35,174.2,174.28,4930.0
2019-07-15 15:40:00,174.3,174.32,174.23,174.27,13991.0,174.3,174.32,174.23,174.27,13991.0
2019-07-15 15:45:00,174.31,174.36,174.21,174.27,8033.0,174.31,174.36,174.21,174.27,8033.0
2019-07-15 15:50:00,174.3,174.35,174.2,174.24,11974.0,174.3,174.35,174.2,174.24,11974.0
2019-07-15 15:55:00,174.28,174.39,174.03,174.38,28486.0,174.28,174.39,174.03,174.38,28486.0
2019-07-16 09:30:00,174.48,176.9,174.48,175.47,49347.0,174.48,176.9,174.48,175.47,49347.0
2019-07-16 09:35:00,175.36,175.36,174.49,174.61,7143.0,175.36,175.36,174.49,174.61,7143.0
2019-07-16 09:40:00,174.51,174.92,174.25,174.92,18514.0,174.51,174.92,174.25,174.92,18514.0
2019-07-16 09:45:00,174.92,175.14,174.32,174.32,14591.0,174.92,175.14,174.32,174.32,14591.0
2019-07-16 09:50:00,174.34,174.38,173.85,174.11,33283.0,174.34,174.38,173.85,174.11,33283.0
2019-07-16 09:55:00,174.12,175.06,174.11,174.68,27742.0,174.12,175.06,174.11,174.68,27742.0
2019-07-16 10:00:00,174.67,174.8,174.24,174.34,14343.0,174.67,174.8,174.24,174.34,14343.0
2019-07-16 10:05:00,174.08,174.17,173.89,174.01,5500.0,174.08,174.17,173.89,174.01,5500.0
2019-07-16 10:10:00,174.11,174.12,173.67,173.78,7193.0,174.11,174.12,173.67,173.78,7193.0
2019-07-16 10:15:00,173.72,173.72,172.79,173.06,12320.0,173.72,173.72,172.79,173.06,12320.0
2019-07-16 10:20:00,172.94,173.32,172.93,173.22,20593.0,172.94,173.32,172.93,173.22,20593.0
2019-07-16 10:25:00,173.39,173.48,173.23,173.24,2718.0,173.39,173.48,173.23,173.24,2718.0
2019-07-16 10:30:00,173.21,173.38,173.1,173.25,7189.0,173.21,173.38,173.1,173.25,7189.0
2019-07-16 10:35:00,173.25,173.34,172.86,173.33,6935.0,173.25,173.34,172.86,173.33,6935.0
2019-07-16 10:40:00,173.38,173.39,173.06,173.06,4965.0,173.38,173.39,173.06,173.06,4965.0
2019-07-16 10:45:00,173.11,173.38,173.11,173.24,6016.0,173.11,173.38,173.11,173.24,6016.0
2019-07-16 10:50:00,173.24,173.4,172.67,172.72,8398.0,173.24,173.4,172.67,172.72,8398.0
2019-07-16 10:55:00,172.88,172.9,172.33,172.49,11730.0,172.88,172.9,172.33,172.49,11730.0
2019-07-16 11:00:00,172.57,172.85,172.57,172.57,8849.0,172.57,172.85,172.57,172.57,8849.0
2019-07-16 11:05:00,172.56,172.56,172.22,172.26,6721.0,172.56,172.56,172.22,172.26,6721.0
2019-07-16 11:10:00,172.31,172.57,172.27,172.34,9287.0,172.31,172.57,172.27,172.34,9287.0
2019-07-16 11:15:00,172.28,172.45,172.16,172.4,3750.0,172.28,172.45,172.16,172.4,3750.0
2019-07-16 11:20:00,172.41,172.67,172.41,172.64,2821.0,172.41,172.67,172.41,172.64,2821.0
2019-07-16 11:25:00,172.51,172.64,172.3,172.56,6899.0,172.51,172.64,172.3,172.56,6899.0
2019-07-16 11:30:00,172.56,172.77,172.56,172.77,2900.0,172.56,172.77,172.56,172.77,2900.0
2019-07-16 11:35:00,172.75,172.84,172.44,172.44,6815.0,172.75,172.84,172.44,172.44,6815.0
2019-07-16 11:40:00,172.49,172.52,172.11,172.43,36048.0,172.49,172.52,172.11,172.43,36048.0
2019-07-16 11:45:00,172.38,172.38,171.77,172.0,79147.0,172.38,172.38,171.77,172.0,79147.0
2019-07-16 11:50:00,171.92,172.07,171.56,171.64,6137.0,171.92,172.07,171.56,171.64,6137.0
2019-07-16 11:55:00,171.56,171.76,171.4,171.42,4087.0,171.56,171.76,171.4,171.42,4087.0
2019-07-16 12:00:00,171.5,171.5,171.2,171.27,6271.0,171.5,171.5,171.2,171.27,6271.0
2019-07-16 12:05:00,171.26,171.26,170.75,170.84,13044.0,171.26,171.26,170.75,170.84,13044.0
2019-07-16 12:10:00,170.77,170.93,170.58,170.88,12252.0,170.77,170.93,170.58,170.88,12252.0
2019-07-16 12:15:00,170.89,171.27,170.75,170.87,36433.0,170.89,171.27,170.75,170.87,36433.0
2019-07-16 12:20:00,170.92,171.16,170.92,171.12,8776.0,170.92,171.16,170.92,171.12,8776.0
2019-07-16 12:25:00,171.12,171.4,171.12,171.27,2861.0,171.12,171.4,171.12,171.27,2861.0
2019-07-16 12:30:00,171.22,171.22,171.04,171.15,4632.0,171.22,171.22,171.04,171.15,4632.0
2019-07-16 12:35:00,171.19,171.28,171.08,171.28,11706.0,171.19,171.28,171.08,171.28,11706.0
2019-07-16 12:40:00,171.24,171.78,171.24,171.58,6916.0,171.24,171.78,171.24,171.58,6916.0
2019-07-16 12:45:00,171.66,171.78,171.54,171.75,4008.0,171.66,171.78,171.54,171.75,4008.0
2019-07-16 12:50:00,171.78,171.94,171.63,171.78,5735.0,171.78,171.94,171.63,171.78,5735.0
2019-07-16 12:55:00,171.73,171.84,171.63,171.84,4700.0,171.73,171.84,171.63,171.84,4700.0
2019-07-16 13:00:00,171.86,172.09,171.71,172.0,8628.0,171.86,172.09,171.71,172.0,8628.0
2019-07-16 13:05:00,172.03,172.23,172.03,172.16,1583.0,172.03,172.23,172.03,172.16,1583.0
2019-07-16 13:10:00,172.13,172.31,172.09,172.31,4546.0,172.13,172.31,172.09,172.31,4546.0
2019-07-16 13:15:00,172.24,172.45,172.17,172.2,19673.0,172.24,172.45,172.17,172.2,19673.0
2019-07-16 13:20:00,172.12,172.33,172.12,172.28,7027.0,172.12,172.33,172.12,172.28,7027.0
2019-07-16 13:25:00,172.25,172.25,172.0,172.08,4450.0,172.25,172.25,172.0,172.08,4450.0
2019-07-16 13:30:00,172.05,172.28,172.05,172.19,2750.0,172.05,172.28,172.05,172.19,2750.0
2019-07-16 13:35:00,172.2,172.22,172.04,172.07,3835.0,172.2,172.22,172.04,172.07,3835.0
2019-07-16 13:40:00,172.01,172.11,171.75,171.81,2767.0,172.01,172.11,171.75,171.81,2767.0
2019-07-16 13:45:00,171.79,171.98,171.74,171.98,6802.0,171.79,171.98,171.74,171.98,6802.0
2019-07-16 13:50:00,172.0,172.04,171.71,171.71,9404.0,172.0,172.04,171.71,171.71,9404.0
2019-07-16 13:55:00,171.69,171.77,171.4,171.44,6049.0,171.69,171.77,171.4,171.44,6049.0
2019-07-16 14:00:00,171.53,171.67,171.52,171.64,2302.0,171.53,171.67,171.52,171.64,2302.0
2019-07-16 14:05:00,171.58,171.75,171.57,171.57,1919.0,171.58,171.75,171.57,171.57,1919.0
2019-07-16 14:10:00,171.6,171.65,171.48,171.6,1300.0,171.6,171.65,171.48,171.6,1300.0
2019-07-16 14:15:00,171.67,171.67,171.43,171.53,6384.0,171.67,171.67,171.43,171.53,6384.0
2019-07-16 14:20:00,171.54,171.54,171.35,171.42,5262.0,171.54,171.54,171.35,171.42,5262.0
2019-07-16 14:25:00,171.36,171.42,171.13,171.19,5226.0,171.36,171.42,171.13,171.19,5226.0
2019-07-16 14:30:00,171.21,171.21,171.06,171.13,2430.0,171.21,171.21,171.06,171.13,2430.0
2019-07-16 14:35:00,171.01,171.27,171.01,171.27,4982.0,171.01,171.27,171.01,171.27,4982.0
2019-07-16 14:40:00,171.21,171.45,171.21,171.37,4605.0,171.21,171.45,171.21,171.37,4605.0
2019-07-16 14:45:00,171.36,171.43,171.21,171.3,8147.0,171.36,171.43,171.21,171.3,8147.0
2019-07-16 14:50:00,171.3,171.43,171.23,171.37,9406.0,171.3,171.43,171.23,171.37,9406.0
2019-07-16 14:55:00,171.33,171.33,171.19,171.21,3745.0,171.33,171.33,171.19,171.21,3745.0
2019-07-16 15:00:00,171.22,171.24,171.07,171.12,9240.0,171.22,171.24,171.07,171.12,9240.0
2019-07-16 15:05:00,171.12,171.17,170.9,170.95,11739.0,171.12,171.17,170.9,170.95,11739.0
2019-07-16 15:10:00,170.93,171.12,170.93,171.02,3745.0,170.93,171.12,170.93,171.02,3745.0
2019-07-16 15:15:00,170.97,171.07,170.81,170.84,5791.0,170.97,171.07,170.81,170.84,5791.0
2019-07-16 15:20:00,170.87,171.01,170.85,170.93,6793.0,170.87,171.01,170.85,170.93,6793.0
2019-07-16 15:25:00,170.87,170.87,170.61,170.61,7322.0,170.87,170.87,170.61,170.61,7322.0
2019-07-16 15:30:00,170.64,170.81,170.59,170.7,10407.0,170.64,170.81,170.59,170.7,10407.0
2019-07-16 15:35:00,170.72,170.88,170.72,170.84,10867.0,170.72,170.88,170.72,170.84,10867.0
2019-07-16 15:40:00,170.83,170.87,170.73,170.76,8895.0,170.83,170.87,170.73,170.76,8895.0
2019-07-16 15:45:00,170.77,170.85,170.7,170.81,11558.0,170.77,170.85,170.7,170.81,11558.0
2019-07-16 15:50:00,170.85,171.07,170.82,170.93,22246.0,170.85,171.07,170.82,170.93,22246.0
2019-07-16 15:55:00,170.95,171.06,170.82,171.04,51547.0,170.95,171.06,170.82,171.04,51547.0
2019-07-17 09:30:00,170.9,171.49,170.18,170.81,26248.0,170.9,171.49,170.18,170.81,26248.0
2019-07-17 09:35:00,170.79,171.21,170.06,171.21,15999.0,170.79,171.21,170.06,171.21,15999.0
2019-07-17 09:40:00,171.17,171.95,171.17,171.66,11941.0,171.17,171.95,171.17,171.66,11941.0
2019-07-17 09:45:00,171.7,172.64,171.7,172.32,17073.0,171.7,172.64,171.7,172.32,17073.0
2019-07-17 09:50:00,172.46,172.74,172.14,172.51,27120.0,172.46,172.74,172.14,172.51,27120.0
2019-07-17 09:55:00,172.55,172.68,172.26,172.54,14071.0,172.55,172.68,172.26,172.54,14071.0
2019-07-17 10:00:00,172.47,173.0,172.47,172.77,14817.0,172.47,173.0,172.47,172.77,14817.0
2019-07-17 10:05:00,172.83,173.08,172.73,172.94,11200.0,172.83,173.08,172.73,172.94,11200.0
2019-07-17 10:10:00,172.94,173.02,172.59,172.62,12650.0,172.94,173.02,172.59,172.62,12650.0
2019-07-17 10:15:00,172.59,172.64,172.21,172.3,10565.0,172.59,172.64,172.21,172.3,10565.0
2019-07-17 10:20:00,172.27,172.59,172.23,172.38,15294.0,172.27,172.59,172.23,172.38,15294.0
2019-07-17 10:25:00,172.44,172.5,172.23,172.38,6397.0,172.44,172.5,172.23,172.38,6397.0
2019-07-17 10:30:00,172.3,172.47,171.8,171.89,27633.0,172.3,172.47,171.8,171.89,27633.0
2019-07-17 10:35:00,171.78,172.14,171.77,171.83,6179.0,171.78,172.14,171.77,171.83,6179.0
2019-07-17 10:40:00,171.89,171.89,171.13,171.13,9773.0,171.89,171.89,171.13,171.13,9773.0
2019-07-17 10:45:00,171.1,171.4,170.96,171.24,12014.0,171.1,171.4,170.96,171.24,12014.0
2019-07-17 10:50:00,171.07,171.45,171.07,171.38,3537.0,171.07,171.45,171.07,171.38,3537.0
2019-07-17 10:55:00,171.48,171.58,171.48,171.51,6940.0,171.48,171.58,171.48,171.51,6940.0
2019-07-17 11:00:00,171.55,171.64,171.42,171.64,3631.0,171.55,171.64,171.42,171.64,3631.0
2019-07-17 11:05:00,171.67,171.77,171.6,171.74,4875.0,171.67,171.77,171.6,171.74,4875.0
2019-07-17 11:10:00,171.72,172.05,171.72,172.05,1692.0,171.72,172.05,171.72,172.05,1692.0
2019-07-17 11:15:00,172.05,172.52,172.05,172.3,3855.0,172.05,172.52,172.05,172.3,3855.0
2019-07-17 11:20:00,172.22,172.32,172.11,172.18,1630.0,172.22,172.32,172.11,172.18,1630.0
2019-07-17 11:25:00,172.26,172.26,171.95,171.95,3735.0,172.26,172.26,171.95,171.95,3735.0
2019-07-17 11:30:00,171.9,172.05,171.89,171.91,4265.0,171.9,172.05,171.89,171.91,4265.0
2019-07-17 11:35:00,171.92,171.97,171.85,171.9,4020.0,171.92,171.97,171.85,171.9,4020.0
2019-07-17 11:40:00,171.92,171.99,171.8,171.95,7218.0,171.92,171.99,171.8,171.95,7218.0
2019-07-17 11:45:00,171.96,172.23,171.96,172.2,8051.0,171.96,172.23,171.96,172.2,8051.0
2019-07-17 11:50:00,172.2,172.22,172.04,172.22,3202.0,172.2,172.22,172.04,172.22,3202.0
2019-07-17 11:55:00,172.25,172.3,172.1,172.12,1100.0,172.25,172.3,172.1,172.12,1100.0
2019-07-17 12:00:00,172.15,172.37,172.15,172.3,3580.0,172.15,172.37,172.15,172.3,3580.0
2019-07-17 12:05:00,172.34,172.34,171.99,172.02,4000.0,172.34,172.34,171.99,172.02,4000.0
2019-07-17 12:10:00,172.04,172.07,171.7,171.79,4745.0,172.04,172.07,171.7,171.79,4745.0
2019-07-17 12:15:00,171.75,171.78,171.69,171.71,5977.0,171.75,171.78,171.69,171.71,5977.0
2019-07-17 12:20:00,171.75,171.77,171.7,171.73,3735.0,171.75,171.77,171.7,171.73,3735.0
2019-07-17 12:25:00,171.7,171.74,171.57,171.57,4409.0,171.7,171.74,171.57,171.57,4409.0
2019-07-17 12:30:00,171.59,171.75,171.58,171.68,4581.0,171.59,171.75,171.58,171.68,4581.0
2019-07-17 12:35:00,171.7,171.76,171.61,171.74,3627.0,171.7,171.76,171.61,171.74,3627.0
2019-07-17 12:40:00,171.75,171.87,171.75,171.87,2688.0,171.75,171.87,171.75,171.87,2688.0
2019-07-17 12:45:00,171.82,171.95,171.82,171.82,1649.0,171.82,171.95,171.82,171.82,1649.0
2019-07-17 12:50:00,171.82,171.91,171.71,171.83,4690.0,171.82,171.91,171.71,171.83,4690.0
2019-07-17 12:55:00,171.89,172.09,171.89,171.93,3403.0,171.89,172.09,171.89,171.93,3403.0
2019-07-17 13:00:00,172.0,172.0,171.69,171.73,4650.0,172.0,172.0,171.69,171.73,4650.0
2019-07-17 13:05:00,171.67,171.68,171.36,171.42,2835.0,171.67,171.68,171.36,171.42,2835.0
2019-07-17 13:10:00,171.45,171.65,171.45,171.65,1320.0,171.45,171.65,171.45,171.65,1320.0
2019-07-17 13:15:00,171.62,171.83,171.62,171.83,1200.0,171.62,171.83,171.62,171.83,1200.0
2019-07-17 13:20:00,171.89,172.31,171.88,172.21,6433.0,171.89,172.31,171.88,172.21,6433.0
2019-07-17 13:25:00,172.21,172.25,172.02,172.03,14465.0,172.21,172.25,172.02,172.03,14465.0
2019-07-17 13:30:00,172.1,172.26,172.01,172.06,8217.0,172.1,172.26,172.01,172.06,8217.0
2019-07-17 13:35:00,172.04,172.21,171.99,172.21,4637.0,172.04,172.21,171.99,172.21,4637.0
2019-07-17 13:40:00,172.1,172.35,172.1,172.35,5652.0,172.1,172.35,172.1,172.35,5652.0
2019-07-17 13:45:00,172.34,172.67,172.33,172.45,6197.0,172.34,172.67,172.33,172.45,6197.0
2019-07-17 13:50:00,172.51,172.58,172.46,172.52,3086.0,172.51,172.58,172.46,172.52,3086.0
2019-07-17 13:55:00,172.51,172.51,172.26,172.29,4403.0,172.51,172.51,172.26,172.29,4403.0
2019-07-17 14:00:00,172.23,172.25,172.13,172.13,2603.0,172.23,172.25,172.13,172.13,2603.0
2019-07-17 14:05:00,172.07,172.35,172.07,172.34,6074.0,172.07,172.35,172.07,172.34,6074.0
2019-07-17 14:10:00,172.41,172.48,172.34,172.44,4401.0,172.41,172.48,172.34,172.44,4401.0
2019-07-17 14:15:00,172.43,172.62,172.43,172.54,3815.0,172.43,172.62,172.43,172.54,3815.0
2019-07-17 14:20:00,172.56,172.78,172.56,172.74,4730.0,172.56,172.78,172.56,172.74,4730.0
2019-07-17 14:25:00,172.74,172.82,172.68,172.77,3883.0,172.74,172.82,172.68,172.77,3883.0
2019-07-17 14:30:00,172.7,172.82,172.66,172.74,2228.0,172.7,172.82,172.66,172.74,2228.0
2019-07-17 14:35:00,172.67,172.78,172.56,172.56,5592.0,172.67,172.78,172.56,172.56,5592.0
2019-07-17 14:40:00,172.54,172.8,172.53,172.8,4910.0,172.54,172.8,172.53,172.8,4910.0
2019-07-17 14:45:00,172.69,172.76,172.64,172.66,2352.0,172.69,172.76,172.64,172.66,2352.0
2019-07-17 14:50:00,172.74,172.77,172.58,172.59,4500.0,172.74,172.77,172.58,172.59,4500.0
2019-07-17 14:55:00,172.57,172.59,172.37,172.39,7109.0,172.57,172.59,172.37,172.39,7109.0
2019-07-17 15:00:00,172.3,172.34,172.17,172.2,5455.0,172.3,172.34,172.17,172.2,5455.0
2019-07-17 15:05:00,172.16,172.36,172.15,172.36,3825.0,172.16,172.36,172.15,172.36,3825.0
2019-07-17 15:10:00,172.35,172.44,172.29,172.41,6438.0,172.35,172.44,172.29,172.41,6438.0
2019-07-17 15:15:00,172.37,172.37,172.24,172.26,1556.0,172.37,172.37,172.24,172.26,1556.0
2019-07-17 15:20:00,172.2,172.21,172.07,172.17,2240.0,172.2,172.21,172.07,172.17,2240.0
2019-07-17 15:25:00,172.17,172.27,172.12,172.14,3327.0,172.17,172.27,172.12,172.14,3327.0
2019-07-17 15:30:00,172.1,172.44,172.1,172.44,4599.0,172.1,172.44,172.1,172.44,4599.0
2019-07-17 15:35:00,172.44,172.52,172.33,172.47,7782.0,172.44,172.52,172.33,172.47,7782.0
2019-07-17 15:40:00,172.45,172.96,172.39,172.89,15015.0,172.45,172.96,172.39,172.89,15015.0
2019-07-17 15:45:00,172.91,173.0,172.81,173.0,6512.0,172.91,173.0,172.81,173.0,6512.0
2019-07-17 15:50:00,173.0,173.02,172.66,172.92,14188.0,173.0,173.02,172.66,172.92,14188.0
2019-07-17 15:55:00,172.91,172.91,172.6,172.75,30272.0,172.91,172.91,172.6,172.75,30272.0
2019-07-18 09:30:00,172.61,173.84,172.34,173.79,47224.0,172.61,173.84,172.34,173.79,47224.0
2019-07-18 09:35:00,173.94,174.24,173.34,173.5,10116.0,173.94,174.24,173.34,173.5,10116.0
2019-07-18 09:40:00,173.33,173.48,172.73,173.36,17599.0,173.33,173.48,172.73,173.36,17599.0
2019-07-18 09:45:00,172.88,173.56,172.88,173.5,2045.0,172.88,173.56,172.88,173.5,2045.0
2019-07-18 09:50:00,173.38,173.42,173.01,173.01,7487.0,173.38,173.42,173.01,173.01,7487.0
2019-07-18 09:55:00,173.0,173.05,172.78,172.94,4586.0,173.0,173.05,172.78,172.94,4586.0
2019-07-18 10:00:00,172.89,173.02,172.72,173.02,1625.0,172.89,173.02,172.72,173.02,1625.0
2019-07-18 10:05:00,172.92,173.32,172.92,172.96,5520.0,172.92,173.32,172.92,172.96,5520.0
2019-07-18 10:10:00,172.94,173.2,172.94,173.14,1956.0,172.94,173.2,172.94,173.14,1956.0
2019-07-18 10:15:00,173.21,173.55,173.13,173.28,3628.0,173.21,173.55,173.13,173.28,3628.0
2019-07-18 10:20:00,173.37,173.41,173.22,173.22,6322.0,173.37,173.41,173.22,173.22,6322.0
2019-07-18 10:25:00,173.36,173.38,173.2,173.23,3081.0,173.36,173.38,173.2,173.23,3081.0
2019-07-18 10:30:00,173.16,173.21,172.86,172.86,11072.0,173.16,173.21,172.86,172.86,11072.0
2019-07-18 10:35:00,172.84,172.88,172.55,172.55,3154.0,172.84,172.88,172.55,172.55,3154.0
2019-07-18 10:40:00,172.62,173.0,172.6,173.0,1145.0,172.62,173.0,172.6,173.0,1145.0
2019-07-18 10:45:00,173.27,173.41,173.19,173.24,1790.0,173.27,173.41,173.19,173.24,1790.0
2019-07-18 10:50:00,173.3,173.3,173.0,173.21,2559.0,173.3,173.3,173.0,173.21,2559.0
2019-07-18 10:55:00,173.05,173.54,173.03,173.33,5822.0,173.05,173.54,173.03,173.33,5822.0
2019-07-18 11:00:00,173.28,173.3,173.16,173.17,1410.0,173.28,173.3,173.16,173.17,1410.0
2019-07-18 11:05:00,173.14,173.17,172.96,172.96,3864.0,173.14,173.17,172.96,172.96,3864.0
2019-07-18 11:10:00,172.96,173.07,172.76,172.76,2322.0,172.96,173.07,172.76,172.76,2322.0
2019-07-18 11:15:00,172.82,173.05,172.81,172.92,4949.0,172.82,173.05,172.81,172.92,4949.0
2019-07-18 11:20:00,172.9,173.04,172.76,172.8,2200.0,172.9,173.04,172.76,172.8,2200.0
2019-07-18 11:25:00,172.89,173.06,172.89,172.98,2245.0,172.89,173.06,172.89,172.98,2245.0
2019-07-18 11:30:00,172.99,172.99,172.73,172.79,4138.0,172.99,172.99,172.73,172.79,4138.0
2019-07-18 11:35:00,172.69,172.72,172.4,172.45,4060.0,172.69,172.72,172.4,172.45,4060.0
2019-07-18 11:40:00,172.32,172.32,171.43,171.62,22757.0,172.32,172.32,171.43,171.62,22757.0
2019-07-18 11:45:00,171.55,171.67,171.25,171.25,2550.0,171.55,171.67,171.25,171.25,2550.0
2019-07-18 11:50:00,171.31,171.57,171.3,171.46,2600.0,171.31,171.57,171.3,171.46,2600.0
2019-07-18 11:55:00,171.47,171.61,171.31,171.4,4425.0,171.47,171.61,171.31,171.4,4425.0
2019-07-18 12:00:00,171.39,171.72,171.34,171.72,3000.0,171.39,171.72,171.34,171.72,3000.0
2019-07-18 12:05:00,171.82,171.88,171.78,171.78,700.0,171.82,171.88,171.78,171.78,700.0
2019-07-18 12:10:00,172.02,172.05,172.02,172.04,202.0,172.02,172.05,172.02,172.04,202.0
2019-07-18 12:15:00,172.11,172.45,172.11,172.45,3575.0,172.11,172.45,172.11,172.45,3575.0
2019-07-18 12:20:00,172.46,172.46,172.28,172.37,1623.0,172.46,172.46,172.28,172.37,1623.0
2019-07-18 12:25:00,172.34,172.43,172.2,172.2,1880.0,172.34,172.43,172.2,172.2,1880.0
2019-07-18 12:30:00,172.2,172.26,171.96,172.02,2005.0,172.2,172.26,171.96,172.02,2005.0
2019-07-18 12:35:00,172.01,172.06,171.95,171.99,1195.0,172.01,172.06,171.95,171.99,1195.0
2019-07-18 12:40:00,172.09,172.09,171.98,172.06,1555.0,172.09,172.09,171.98,172.06,1555.0
2019-07-18 12:45:00,172.12,172.37,172.07,172.07,2684.0,172.12,172.37,172.07,172.07,2684.0
2019-07-18 12:50:00,172.19,172.32,172.17,172.17,695.0,172.19,172.32,172.17,172.17,695.0
2019-07-18 12:55:00,172.2,172.2,172.01,172.11,1353.0,172.2,172.2,172.01,172.11,1353.0
2019-07-18 13:00:00,172.19,172.21,171.98,172.09,2824.0,172.19,172.21,171.98,172.09,2824.0
2019-07-18 13:05:00,172.15,172.15,172.08,172.11,1200.0,172.15,172.15,172.08,172.11,1200.0
2019-07-18 13:10:00,172.29,172.29,172.19,172.22,1000.0,172.29,172.29,172.19,172.22,1000.0
2019-07-18 13:15:00,172.28,172.37,172.28,172.28,1600.0,172.28,172.37,172.28,172.28,1600.0
2019-07-18 13:20:00,172.24,172.25,172.09,172.09,2189.0,172.24,172.25,172.09,172.09,2189.0
2019-07-18 13:25:00,172.1,172.17,172.05,172.08,1936.0,172.1,172.17,172.05,172.08,1936.0
2019-07-18 13:30:00,172.05,172.14,172.04,172.1,2356.0,172.05,172.14,172.04,172.1,2356.0
2019-07-18 13:35:00,172.1,172.18,172.08,172.14,2060.0,172.1,172.18,172.08,172.14,2060.0
2019-07-18 13:40:00,172.05,172.06,171.96,171.96,700.0,172.05,172.06,171.96,171.96,700.0
2019-07-18 13:45:00,171.95,172.03,171.78,171.82,3035.0,171.95,172.03,171.78,171.82,3035.0
2019-07-18 13:50:00,171.77,172.08,171.65,172.08,11154.0,171.77,172.08,171.65,172.08,11154.0
2019-07-18 13:55:00,172.06,172.09,172.01,172.09,1320.0,172.06,172.09,172.01,172.09,1320.0
2019-07-18 14:00:00,172.08,172.14,172.0,172.14,1659.0,172.08,172.14,172.0,172.14,1659.0
2019-07-18 14:05:00,172.29,172.47,172.29,172.47,700.0,172.29,172.47,172.29,172.47,700.0
2019-07-18 14:10:00,172.49,172.62,172.46,172.55,3535.0,172.49,172.62,172.46,172.55,3535.0
2019-07-18 14:15:00,172.62,172.96,172.55,172.92,5618.0,172.62,172.96,172.55,172.92,5618.0
2019-07-18 14:20:00,172.98,173.0,172.77,172.78,7446.0,172.98,173.0,172.77,172.78,7446.0
2019-07-18 14:25:00,172.78,172.82,172.7,172.77,3842.0,172.78,172.82,172.7,172.77,3842.0
2019-07-18 14:30:00,172.79,172.92,172.71,172.82,5096.0,172.79,172.92,172.71,172.82,5096.0
2019-07-18 14:35:00,172.91,173.45,172.91,173.36,2033.0,172.91,173.45,172.91,173.36,2033.0
2019-07-18 14:40:00,173.47,173.7,173.43,173.6,3939.0,173.47,173.7,173.43,173.6,3939.0
2019-07-18 14:45:00,173.63,173.73,173.42,173.44,3579.0,173.63,173.73,173.42,173.44,3579.0
2019-07-18 14:50:00,173.41,173.41,173.25,173.3,3167.0,173.41,173.41,173.25,173.3,3167.0
2019-07-18 14:55:00,173.29,173.41,173.13,173.23,5332.0,173.29,173.41,173.13,173.23,5332.0
2019-07-18 15:00:00,173.25,173.32,173.17,173.25,4508.0,173.25,173.32,173.17,173.25,4508.0
2019-07-18 15:05:00,173.2,173.25,172.98,173.04,3074.0,173.2,173.25,172.98,173.04,3074.0
2019-07-18 15:10:00,173.01,173.27,173.01,173.25,4593.0,173.01,173.27,173.01,173.25,4593.0
2019-07-18 15:15:00,173.21,173.22,172.94,173.06,3476.0,173.21,173.22,172.94,173.06,3476.0
2019-07-18 15:20:00,173.0,173.09,173.0,173.0,2215.0,173.0,173.09,173.0,173.0,2215.0
2019-07-18 15:25:00,173.0,173.16,172.96,173.16,4058.0,173.0,173.16,172.96,173.16,4058.0
2019-07-18 15:30:00,173.17,173.25,173.03,173.09,9923.0,173.17,173.25,173.03,173.09,9923.0
2019-07-18 15:35:00,173.1,173.26,173.1,173.17,7343.0,173.1,173.26,173.1,173.17,7343.0
2019-07-18 15:40:00,173.16,173.16,172.86,172.92,6189.0,173.16,173.16,172.86,172.92,6189.0
2019-07-18 15:45:00,172.92,172.98,172.87,172.92,16289.0,172.92,172.98,172.87,172.92,16289.0
2019-07-18 15:50:00,172.92,173.0,172.85,172.98,15296.0,172.92,173.0,172.85,172.98,15296.0
2019-07-18 15:55:00,173.02,173.21,172.9,173.16,40006.0,173.02,173.21,172.9,173.16,40006.0
2019-07-19 09:30:00,174.13,174.26,172.49,172.62,18944.0,174.13,174.26,172.49,172.62,18944.0
2019-07-19 09:35:00,172.88,173.87,172.88,173.7,6629.0,172.88,173.87,172.88,173.7,6629.0
2019-07-19 09:40:00,173.63,173.63,172.66,172.8,11442.0,173.63,173.63,172.66,172.8,11442.0
2019-07-19 09:45:00,172.78,173.05,172.74,172.91,4152.0,172.78,173.05,172.74,172.91,4152.0
2019-07-19 09:50:00,172.8,173.09,172.67,173.0,6396.0,172.8,173.09,172.67,173.0,6396.0
2019-07-19 09:55:00,173.0,173.18,172.89,173.05,11866.0,173.0,173.18,172.89,173.05,11866.0
2019-07-19 10:00:00,173.1,173.28,172.88,173.24,4845.0,173.1,173.28,172.88,173.24,4845.0
2019-07-19 10:05:00,173.29,173.33,172.71,172.83,4643.0,173.29,173.33,172.71,172.83,4643.0
2019-07-19 10:10:00,172.72,173.02,172.59,172.78,4202.0,172.72,173.02,172.59,172.78,4202.0
2019-07-19 10:15:00,172.83,173.39,172.83,173.3,2677.0,172.83,173.39,172.83,173.3,2677.0
2019-07-19 10:20:00,173.29,173.29,172.93,173.2,3140.0,173.29,173.29,172.93,173.2,3140.0
2019-07-19 10:25:00,173.19,173.2,172.6,173.05,5826.0,173.19,173.2,172.6,173.05,5826.0
2019-07-19 10:30:00,173.04,173.14,172.96,172.98,2989.0,173.04,173.14,172.96,172.98,2989.0
2019-07-19 10:35:00,172.98,173.13,172.91,172.99,4057.0,172.98,173.13,172.91,172.99,4057.0
2019-07-19 10:40:00,172.93,173.04,172.73,172.82,6122.0,172.93,173.04,172.73,172.82,6122.0
2019-07-19 10:45:00,172.92,172.92,172.7,172.7,2400.0,172.92,172.92,172.7,172.7,2400.0
2019-07-19 10:50:00,172.62,172.71,172.4,172.48,3125.0,172.62,172.71,172.4,172.48,3125.0
2019-07-19 10:55:00,172.4,172.73,172.36,172.64,8060.0,172.4,172.73,172.36,172.64,8060.0
2019-07-19 11:00:00,172.58,172.69,172.56,172.59,4575.0,172.58,172.69,172.56,172.59,4575.0
2019-07-19 11:05:00,172.6,172.92,172.4,172.89,10923.0,172.6,172.92,172.4,172.89,10923.0
2019-07-19 11:10:00,172.89,173.07,172.78,173.07,2713.0,172.89,173.07,172.78,173.07,2713.0
2019-07-19 11:15:00,173.01,173.07,172.85,173.0,1500.0,173.01,173.07,172.85,173.0,1500.0
2019-07-19 11:20:00,172.93,172.98,172.8,172.9,3115.0,172.93,172.98,172.8,172.9,3115.0
2019-07-19 11:25:00,172.92,172.95,172.75,172.76,3399.0,172.92,172.95,172.75,172.76,3399.0
2019-07-19 11:30:00,172.81,172.81,172.48,172.58,3901.0,172.81,172.81,172.48,172.58,3901.0
2019-07-19 11:35:00,172.65,172.65,172.29,172.29,6000.0,172.65,172.65,172.29,172.29,6000.0
2019-07-19 11:40:00,172.27,172.27,171.96,172.0,4135.0,172.27,172.27,171.96,172.0,4135.0
2019-07-19 11:45:00,172.0,172.0,171.76,171.91,4273.0,172.0,172.0,171.76,171.91,4273.0
2019-07-19 11:50:00,171.99,172.05,171.92,172.03,3635.0,171.99,172.05,171.92,172.03,3635.0
2019-07-19 11:55:00,172.0,172.07,171.94,171.96,2300.0,172.0,172.07,171.94,171.96,2300.0
2019-07-19 12:00:00,172.0,172.02,171.97,171.98,2250.0,172.0,172.02,171.97,171.98,2250.0
2019-07-19 12:05:00,171.94,172.09,171.93,172.09,3762.0,171.94,172.09,171.93,172.09,3762.0
2019-07-19 12:10:00,172.03,172.21,171.94,172.16,4092.0,172.03,172.21,171.94,172.16,4092.0
2019-07-19 12:15:00,172.23,172.29,172.02,172.15,3029.0,172.23,172.29,172.02,172.15,3029.0
2019-07-19 12:20:00,172.08,172.2,172.08,172.12,1700.0,172.08,172.2,172.08,172.12,1700.0
2019-07-19 12:25:00,172.13,172.41,172.12,172.41,2800.0,172.13,172.41,172.12,172.41,2800.0
2019-07-19 12:30:00,172.42,172.43,172.35,172.35,800.0,172.42,172.43,172.35,172.35,800.0
2019-07-19 12:35:00,172.39,172.41,172.32,172.4,3071.0,172.39,172.41,172.32,172.4,3071.0
2019-07-19 12:40:00,172.33,172.42,172.27,172.3,2800.0,172.33,172.42,172.27,172.3,2800.0
2019-07-19 12:45:00,172.38,172.43,172.3,172.43,2322.0,172.38,172.43,172.3,172.43,2322.0
2019-07-19 12:50:00,172.44,172.47,172.38,172.44,5808.0,172.44,172.47,172.38,172.44,5808.0
2019-07-19 12:55:00,172.36,172.38,172.27,172.31,3500.0,172.36,172.38,172.27,172.31,3500.0
2019-07-19 13:00:00,172.27,172.27,172.14,172.2,2365.0,172.27,172.27,172.14,172.2,2365.0
2019-07-19 13:05:00,172.06,172.17,171.87,171.87,3212.0,172.06,172.17,171.87,171.87,3212.0
2019-07-19 13:10:00,171.98,171.98,171.86,171.93,2459.0,171.98,171.98,171.86,171.93,2459.0
2019-07-19 13:15:00,171.94,172.07,171.9,172.05,6296.0,171.94,172.07,171.9,172.05,6296.0
2019-07-19 13:20:00,172.06,172.06,171.83,171.83,2875.0,172.06,172.06,171.83,171.83,2875.0
2019-07-19 13:25:00,171.9,171.93,171.83,171.89,1200.0,171.9,171.93,171.83,171.89,1200.0
2019-07-19 13:30:00,171.88,171.89,171.76,171.76,3050.0,171.88,171.89,171.76,171.76,3050.0
2019-07-19 13:35:00,171.7,171.7,171.42,171.42,2426.0,171.7,171.7,171.42,171.42,2426.0
2019-07-19 13:40:00,171.5,171.51,171.39,171.48,3259.0,171.5,171.51,171.39,171.48,3259.0
2019-07-19 13:45:00,171.44,171.51,171.39,171.49,2457.0,171.44,171.51,171.39,171.49,2457.0
2019-07-19 13:50:00,171.56,171.65,171.47,171.53,3902.0,171.56,171.65,171.47,171.53,3902.0
2019-07-19 13:55:00,171.48,171.49,171.19,171.34,4696.0,171.48,171.49,171.19,171.34,4696.0
2019-07-19 14:00:00,171.45,171.68,171.44,171.61,2499.0,171.45,171.68,171.44,171.61,2499.0
2019-07-19 14:05:00,171.65,171.95,171.52,171.52,6294.0,171.65,171.95,171.52,171.52,6294.0
2019-07-19 14:10:00,171.53,171.53,171.25,171.25,1300.0,171.53,171.53,171.25,171.25,1300.0
2019-07-19 14:15:00,171.25,171.29,171.2,171.28,1900.0,171.25,171.29,171.2,171.28,1900.0
2019-07-19 14:20:00,171.22,171.29,170.83,170.94,4693.0,171.22,171.29,170.83,170.94,4693.0
2019-07-19 14:25:00,170.99,171.01,170.74,170.74,2341.0,170.99,171.01,170.74,170.74,2341.0
2019-07-19 14:30:00,170.79,170.93,170.75,170.8,5172.0,170.79,170.93,170.75,170.8,5172.0
2019-07-19 14:35:00,170.8,170.88,170.59,170.7,4170.0,170.8,170.88,170.59,170.7,4170.0
2019-07-19 14:40:00,170.69,170.88,170.58,170.68,10792.0,170.69,170.88,170.58,170.68,10792.0
2019-07-19 14:45:00,170.71,170.89,170.7,170.86,1830.0,170.71,170.89,170.7,170.86,1830.0
2019-07-19 14:50:00,170.87,171.02,170.71,170.96,8406.0,170.87,171.02,170.71,170.96,8406.0
2019-07-19 14:55:00,170.96,171.03,170.88,171.0,3165.0,170.96,171.03,170.88,171.0,3165.0
2019-07-19 15:00:00,170.95,170.99,170.76,170.76,4215.0,170.95,170.99,170.76,170.76,4215.0
2019-07-19 15:05:00,170.81,170.91,170.76,170.84,4050.0,170.81,170.91,170.76,170.84,4050.0
2019-07-19 15:10:00,170.82,170.87,170.64,170.71,5569.0,170.82,170.87,170.64,170.71,5569.0
2019-07-19 15:15:00,170.68,170.72,170.21,170.51,13038.0,170.68,170.72,170.21,170.51,13038.0
2019-07-19 15:20:00,170.43,170.43,170.16,170.22,16957.0,170.43,170.43,170.16,170.22,16957.0
2019-07-19 15:25:00,170.27,170.45,170.26,170.42,26380.0,170.27,170.45,170.26,170.42,26380.0
2019-07-19 15:30:00,170.42,170.48,170.19,170.32,12163.0,170.42,170.48,170.19,170.32,12163.0
2019-07-19 15:35:00,170.25,170.37,170.23,170.3,6439.0,170.25,170.37,170.23,170.3,6439.0
2019-07-19 15:40:00,170.3,170.64,170.26,170.64,8330.0,170.3,170.64,170.26,170.64,8330.0
2019-07-19 15:45:00,170.67,170.67,170.13,170.18,7923.0,170.67,170.67,170.13,170.18,7923.0
2019-07-19 15:50:00,170.17,170.17,169.75,169.9,35253.0,170.17,170.17,169.75,169.9,35253.0
2019-07-19 15:55:00,169.9,169.9,169.36,169.5,59979.0,169.9,169.9,169.36,169.5,59979.0
2019-07-22 09:30:00,170.23,170.92,170.02,170.46,14536.0,170.23,170.92,170.02,170.46,14536.0
2019-07-22 09:35:00,170.43,170.6,169.52,169.53,19410.0,170.43,170.6,169.52,169.53,19410.0
2019-07-22 09:40:00,169.79,170.38,169.66,170.13,10248.0,169.79,170.38,169.66,170.13,10248.0
2019-07-22 09:45:00,170.19,170.19,169.7,169.85,11146.0,170.19,170.19,169.7,169.85,11146.0
2019-07-22 09:50:00,169.99,170.08,169.34,169.98,13792.0,169.99,170.08,169.34,169.98,13792.0
2019-07-22 09:55:00,170.03,170.24,169.9,170.18,13019.0,170.03,170.24,169.9,170.18,13019.0
2019-07-22 10:00:00,170.23,170.59,169.91,169.91,24330.0,170.23,170.59,169.91,169.91,24330.0
2019-07-22 10:05:00,169.95,170.12,169.79,170.0,4100.0,169.95,170.12,169.79,170.0,4100.0
2019-07-22 10:10:00,170.09,170.09,169.75,169.86,1702.0,170.09,170.09,169.75,169.86,1702.0
2019-07-22 10:15:00,169.93,170.03,169.43,169.45,7194.0,169.93,170.03,169.43,169.45,7194.0
2019-07-22 10:20:00,169.37,169.48,168.93,169.3,6677.0,169.37,169.48,168.93,169.3,6677.0
2019-07-22 10:25:00,169.3,169.55,169.29,169.4,21793.0,169.3,169.55,169.29,169.4,21793.0
2019-07-22 10:30:00,169.48,170.08,169.4,169.78,13089.0,169.48,170.08,169.4,169.78,13089.0
2019-07-22 10:35:00,169.8,169.86,169.6,169.69,7200.0,169.8,169.86,169.6,169.69,7200.0
2019-07-22 10:40:00,169.61,169.62,169.14,169.29,4016.0,169.61,169.62,169.14,169.29,4016.0
2019-07-22 10:45:00,169.2,169.46,169.1,169.32,8786.0,169.2,169.46,169.1,169.32,8786.0
2019-07-22 10:50:00,169.34,169.45,169.15,169.15,8162.0,169.34,169.45,169.15,169.15,8162.0
2019-07-22 10:55:00,169.12,169.48,169.12,169.31,7500.0,169.12,169.48,169.12,169.31,7500.0
2019-07-22 11:00:00,169.28,169.5,169.23,169.41,9040.0,169.28,169.5,169.23,169.41,9040.0
2019-07-22 11:05:00,169.41,169.43,169.09,169.16,17500.0,169.41,169.43,169.09,169.16,17500.0
2019-07-22 11:10:00,169.22,169.29,169.0,169.25,4501.0,169.22,169.29,169.0,169.25,4501.0
2019-07-22 11:15:00,169.22,169.22,169.0,169.06,5432.0,169.22,169.22,169.0,169.06,5432.0
2019-07-22 11:20:00,169.09,169.09,168.71,168.9,11299.0,169.09,169.09,168.71,168.9,11299.0
2019-07-22 11:25:00,168.99,169.08,168.87,169.01,3919.0,168.99,169.08,168.87,169.01,3919.0
2019-07-22 11:30:00,168.99,169.1,168.91,168.96,14078.0,168.99,169.1,168.91,168.96,14078.0
2019-07-22 11:35:00,168.95,169.2,168.91,169.2,16136.0,168.95,169.2,168.91,169.2,16136.0
2019-07-22 11:40:00,169.1,169.14,168.94,169.05,5153.0,169.1,169.14,168.94,169.05,5153.0
2019-07-22 11:45:00,169.03,169.06,168.96,168.99,13700.0,169.03,169.06,168.96,168.99,13700.0
2019-07-22 11:50:00,169.03,169.25,168.94,169.16,12328.0,169.03,169.25,168.94,169.16,12328.0
2019-07-22 11:55:00,169.19,169.19,168.94,168.94,13532.0,169.19,169.19,168.94,168.94,13532.0
2019-07-22 12:00:00,168.96,168.99,168.68,168.71,9872.0,168.96,168.99,168.68,168.71,9872.0
2019-07-22 12:05:00,168.74,169.02,168.72,168.98,7711.0,168.74,169.02,168.72,168.98,7711.0
2019-07-22 12:10:00,168.99,169.1,168.94,169.02,19619.0,168.99,169.1,168.94,169.02,19619.0
2019-07-22 12:15:00,169.02,169.26,168.98,168.98,27711.0,169.02,169.26,168.98,168.98,27711.0
2019-07-22 12:20:00,168.98,169.39,168.98,169.33,13362.0,168.98,169.39,168.98,169.33,13362.0
2019-07-22 12:25:00,169.38,169.67,169.27,169.28,7995.0,169.38,169.67,169.27,169.28,7995.0
2019-07-22 12:30:00,169.28,169.41,169.24,169.37,3982.0,169.28,169.41,169.24,169.37,3982.0
2019-07-22 12:35:00,169.42,169.55,169.4,169.48,2000.0,169.42,169.55,169.4,169.48,2000.0
2019-07-22 12:40:00,169.48,169.61,169.47,169.5,5858.0,169.48,169.61,169.47,169.5,5858.0
2019-07-22 12:45:00,169.57,169.85,169.57,169.67,4158.0,169.57,169.85,169.57,169.67,4158.0
2019-07-22 12:50:00,169.63,169.68,169.5,169.65,13716.0,169.63,169.68,169.5,169.65,13716.0
2019-07-22 12:55:00,169.66,169.67,169.56,169.57,2450.0,169.66,169.67,169.56,169.57,2450.0
2019-07-22 13:00:00,169.58,169.58,169.39,169.52,2754.0,169.58,169.58,169.39,169.52,2754.0
2019-07-22 13:05:00,169.52,169.73,169.49,169.72,2697.0,169.52,169.73,169.49,169.72,2697.0
2019-07-22 13:10:00,169.71,169.77,169.71,169.76,1300.0,169.71,169.77,169.71,169.76,1300.0
2019-07-22 13:15:00,169.73,169.81,169.71,169.73,5072.0,169.73,169.81,169.71,169.73,5072.0
2019-07-22 13:20:00,169.71,169.71,169.53,169.59,7896.0,169.71,169.71,169.53,169.59,7896.0
2019-07-22 13:25:00,169.69,169.73,169.54,169.61,16900.0,169.69,169.73,169.54,169.61,16900.0
2019-07-22 13:30:00,169.57,169.6,169.47,169.59,8530.0,169.57,169.6,169.47,169.59,8530.0
2019-07-22 13:35:00,169.5,169.57,169.44,169.5,4957.0,169.5,169.57,169.44,169.5,4957.0
2019-07-22 13:40:00,169.5,169.55,169.41,169.46,3240.0,169.5,169.55,169.41,169.46,3240.0
2019-07-22 13:45:00,169.44,169.46,169.36,169.41,1832.0,169.44,169.46,169.36,169.41,1832.0
2019-07-22 13:50:00,169.44,169.5,169.42,169.45,3000.0,169.44,169.5,169.42,169.45,3000.0
2019-07-22 13:55:00,169.46,169.56,169.46,169.48,3706.0,169.46,169.56,169.46,169.48,3706.0
2019-07-22 14:00:00,169.48,169.5,169.38,169.46,3156.0,169.48,169.5,169.38,169.46,3156.0
2019-07-22 14:05:00,169.47,169.58,169.43,169.44,4314.0,169.47,169.58,169.43,169.44,4314.0
2019-07-22 14:10:00,169.45,169.46,169.38,169.41,1870.0,169.45,169.46,169.38,169.41,1870.0
2019-07-22 14:15:00,169.4,169.52,169.35,169.35,5721.0,169.4,169.52,169.35,169.35,5721.0
2019-07-22 14:20:00,169.32,169.36,169.28,169.32,2200.0,169.32,169.36,169.28,169.32,2200.0
2019-07-22 14:25:00,169.28,169.34,169.23,169.31,2980.0,169.28,169.34,169.23,169.31,2980.0
2019-07-22 14:30:00,169.28,169.29,169.13,169.16,4907.0,169.28,169.29,169.13,169.16,4907.0
2019-07-22 14:35:00,169.08,169.08,168.75,168.75,1890.0,169.08,169.08,168.75,168.75,1890.0
2019-07-22 14:40:00,168.8,168.85,168.79,168.82,990.0,168.8,168.85,168.79,168.82,990.0
2019-07-22 14:45:00,168.8,168.88,168.75,168.82,1746.0,168.8,168.88,168.75,168.82,1746.0
2019-07-22 14:50:00,168.82,168.84,168.78,168.78,2075.0,168.82,168.84,168.78,168.78,2075.0
2019-07-22 14:55:00,168.81,168.91,168.74,168.9,6885.0,168.81,168.91,168.74,168.9,6885.0
2019-07-22 15:00:00,168.91,169.0,168.87,168.9,7437.0,168.91,169.0,168.87,168.9,7437.0
2019-07-22 15:05:00,168.94,168.96,168.82,168.82,10082.0,168.94,168.96,168.82,168.82,10082.0
2019-07-22 15:10:00,168.81,168.83,168.67,168.69,5435.0,168.81,168.83,168.67,168.69,5435.0
2019-07-22 15:15:00,168.72,168.86,168.61,168.7,24610.0,168.72,168.86,168.61,168.7,24610.0
2019-07-22 15:20:00,168.71,168.71,168.52,168.58,5299.0,168.71,168.71,168.52,168.58,5299.0
2019-07-22 15:25:00,168.61,168.81,168.61,168.77,4945.0,168.61,168.81,168.61,168.77,4945.0
2019-07-22 15:30:00,168.74,168.74,168.42,168.47,6712.0,168.74,168.74,168.42,168.47,6712.0
2019-07-22 15:35:00,168.49,168.54,168.45,168.49,7686.0,168.49,168.54,168.45,168.49,7686.0
2019-07-22 15:40:00,168.51,168.81,168.49,168.65,9178.0,168.51,168.81,168.49,168.65,9178.0
2019-07-22 15:45:00,168.65,168.78,168.6,168.78,8739.0,168.65,168.78,168.6,168.78,8739.0
2019-07-22 15:50:00,168.89,168.96,168.77,168.84,14282.0,168.89,168.96,168.77,168.84,14282.0
2019-07-22 15:55:00,168.87,168.89,168.53,168.78,38300.0,168.87,168.89,168.53,168.78,38300.0
2019-07-23 09:30:00,168.91,169.16,168.36,168.45,33697.0,168.91,169.16,168.36,168.45,33697.0
2019-07-23 09:35:00,168.59,168.79,166.56,166.77,31601.0,168.59,168.79,166.56,166.77,31601.0
2019-07-23 09:40:00,166.67,166.7,166.01,166.47,20825.0,166.67,166.7,166.01,166.47,20825.0
2019-07-23 09:45:00,166.41,166.65,165.56,166.45,17673.0,166.41,166.65,165.56,166.45,17673.0
2019-07-23 09:50:00,166.18,167.11,166.06,167.0,9628.0,166.18,167.11,166.06,167.0,9628.0
2019-07-23 09:55:00,167.27,167.27,166.69,166.79,3500.0,167.27,167.27,166.69,166.79,3500.0
2019-07-23 10:00:00,166.81,167.44,166.15,167.09,14781.0,166.81,167.44,166.15,167.09,14781.0
2019-07-23 10:05:00,167.12,167.23,166.54,166.55,11462.0,167.12,167.23,166.54,166.55,11462.0
2019-07-23 10:10:00,166.46,166.74,166.37,166.47,9923.0,166.46,166.74,166.37,166.47,9923.0
2019-07-23 10:15:00,166.38,166.6,166.12,166.29,8498.0,166.38,166.6,166.12,166.29,8498.0
2019-07-23 10:20:00,166.29,166.4,166.01,166.09,11513.0,166.29,166.4,166.01,166.09,11513.0
2019-07-23 10:25:00,166.11,166.32,165.86,166.02,15291.0,166.11,166.32,165.86,166.02,15291.0
2019-07-23 10:30:00,165.93,166.37,165.69,166.22,23641.0,165.93,166.37,165.69,166.22,23641.0
2019-07-23 10:35:00,166.23,166.4,165.84,166.23,16685.0,166.23,166.4,165.84,166.23,16685.0
2019-07-23 10:40:00,166.24,166.41,166.05,166.15,5095.0,166.24,166.41,166.05,166.15,5095.0
2019-07-23 10:45:00,166.14,166.52,166.06,166.32,9873.0,166.14,166.52,166.06,166.32,9873.0
2019-07-23 10:50:00,166.32,166.72,166.32,166.67,8459.0,166.32,166.72,166.32,166.67,8459.0
2019-07-23 10:55:00,166.62,167.24,166.62,166.92,8671.0,166.62,167.24,166.62,166.92,8671.0
2019-07-23 11:00:00,166.87,167.09,166.8,167.01,7183.0,166.87,167.09,166.8,167.01,7183.0
2019-07-23 11:05:00,167.01,167.07,166.73,166.93,22489.0,167.01,167.07,166.73,166.93,22489.0
2019-07-23 11:10:00,167.06,167.09,166.91,166.91,21625.0,167.06,167.09,166.91,166.91,21625.0
2019-07-23 11:15:00,166.96,167.03,166.73,166.73,14295.0,166.96,167.03,166.73,166.73,14295.0
2019-07-23 11:20:00,166.74,166.79,166.55,166.58,9576.0,166.74,166.79,166.55,166.58,9576.0
2019-07-23 11:25:00,166.6,166.77,166.35,166.57,10033.0,166.6,166.77,166.35,166.57,10033.0
2019-07-23 11:30:00,166.53,166.58,166.1,166.27,13908.0,166.53,166.58,166.1,166.27,13908.0
2019-07-23 11:35:00,166.32,166.35,165.76,165.82,11260.0,166.32,166.35,165.76,165.82,11260.0
2019-07-23 11:40:00,165.78,166.01,165.62,165.96,7704.0,165.78,166.01,165.62,165.96,7704.0
2019-07-23 11:45:00,165.97,166.0,165.6,165.68,8959.0,165.97,166.0,165.6,165.68,8959.0
2019-07-23 11:50:00,165.73,165.73,165.23,165.28,25647.0,165.73,165.73,165.23,165.28,25647.0
2019-07-23 11:55:00,165.26,165.31,165.03,165.29,10343.0,165.26,165.31,165.03,165.29,10343.0
2019-07-23 12:00:00,165.3,165.3,163.77,163.99,56503.0,165.3,165.3,163.77,163.99,56503.0
2019-07-23 12:05:00,163.93,164.48,163.82,164.25,31627.0,163.93,164.48,163.82,164.25,31627.0
2019-07-23 12:10:00,164.18,164.52,163.51,164.46,24904.0,164.18,164.52,163.51,164.46,24904.0
2019-07-23 12:15:00,164.38,164.81,164.38,164.66,11235.0,164.38,164.81,164.38,164.66,11235.0
2019-07-23 12:20:00,164.61,164.77,164.35,164.52,9679.0,164.61,164.77,164.35,164.52,9679.0
2019-07-23 12:25:00,164.43,164.43,164.1,164.18,9649.0,164.43,164.43,164.1,164.18,9649.0
2019-07-23 12:30:00,164.12,164.6,164.04,164.44,6464.0,164.12,164.6,164.04,164.44,6464.0
2019-07-23 12:35:00,164.47,164.64,164.47,164.56,3734.0,164.47,164.64,164.47,164.56,3734.0
2019-07-23 12:40:00,164.48,164.75,164.47,164.72,4978.0,164.48,164.75,164.47,164.72,4978.0
2019-07-23 12:45:00,164.72,164.75,164.39,164.59,26356.0,164.72,164.75,164.39,164.59,26356.0
2019-07-23 12:50:00,164.59,164.64,164.28,164.36,19163.0,164.59,164.64,164.28,164.36,19163.0
2019-07-23 12:55:00,164.45,164.96,164.17,164.79,22596.0,164.45,164.96,164.17,164.79,22596.0
2019-07-23 13:00:00,164.78,164.82,164.39,164.43,11404.0,164.78,164.82,164.39,164.43,11404.0
2019-07-23 13:05:00,164.5,164.5,164.1,164.13,15270.0,164.5,164.5,164.1,164.13,15270.0
2019-07-23 13:10:00,164.14,164.14,163.89,164.05,12498.0,164.14,164.14,163.89,164.05,12498.0
2019-07-23 13:15:00,164.06,164.35,164.05,164.06,10549.0,164.06,164.35,164.05,164.06,10549.0
2019-07-23 13:20:00,164.03,164.03,163.77,163.81,7077.0,164.03,164.03,163.77,163.81,7077.0
2019-07-23 13:25:00,163.8,163.82,163.34,163.56,16114.0,163.8,163.82,163.34,163.56,16114.0
2019-07-23 13:30:00,163.61,163.63,163.42,163.63,10463.0,163.61,163.63,163.42,163.63,10463.0
2019-07-23 13:35:00,163.61,163.66,163.32,163.54,30932.0,163.61,163.66,163.32,163.54,30932.0
2019-07-23 13:40:00,163.52,164.58,163.51,164.58,11719.0,163.52,164.58,163.51,164.58,11719.0
2019-07-23 13:45:00,164.69,164.7,164.38,164.53,3211.0,164.69,164.7,164.38,164.53,3211.0
2019-07-23 13:50:00,164.55,164.55,164.14,164.33,24423.0,164.55,164.55,164.14,164.33,24423.0
2019-07-23 13:55:00,164.31,164.42,163.79,163.81,62891.0,164.31,164.42,163.79,163.81,62891.0
2019-07-23 14:00:00,163.92,164.02,163.59,163.79,14122.0,163.92,164.02,163.59,163.79,14122.0
2019-07-23 14:05:00,164.02,164.55,163.96,164.3,4393.0,164.02,164.55,163.96,164.3,4393.0
2019-07-23 14:10:00,164.39,164.66,164.35,164.66,4377.0,164.39,164.66,164.35,164.66,4377.0
2019-07-23 14:15:00,164.73,164.75,164.35,164.7,16990.0,164.73,164.75,164.35,164.7,16990.0
2019-07-23 14:20:00,164.66,164.69,164.21,164.36,28160.0,164.66,164.69,164.21,164.36,28160.0
2019-07-23 14:25:00,164.36,164.53,164.17,164.53,9870.0,164.36,164.53,164.17,164.53,9870.0
2019-07-23 14:30:00,164.48,164.86,164.48,164.73,12318.0,164.48,164.86,164.48,164.73,12318.0
2019-07-23 14:35:00,164.8,165.13,164.8,165.12,5497.0,164.8,165.13,164.8,165.12,5497.0
2019-07-23 14:40:00,165.03,165.63,164.94,165.63,6325.0,165.03,165.63,164.94,165.63,6325.0
2019-07-23 14:45:00,165.6,165.73,165.52,165.52,4363.0,165.6,165.73,165.52,165.52,4363.0
2019-07-23 14:50:00,165.58,165.64,165.34,165.47,7562.0,165.58,165.64,165.34,165.47,7562.0
2019-07-23 14:55:00,165.47,165.72,165.42,165.57,6277.0,165.47,165.72,165.42,165.57,6277.0
2019-07-23 15:00:00,165.65,165.69,165.32,165.32,8477.0,165.65,165.69,165.32,165.32,8477.0
2019-07-23 15:05:00,165.31,165.36,165.13,165.15,18862.0,165.31,165.36,165.13,165.15,18862.0
2019-07-23 15:10:00,165.16,165.19,165.0,165.16,17922.0,165.16,165.19,165.0,165.16,17922.0
2019-07-23 15:15:00,165.12,165.14,164.89,165.0,12633.0,165.12,165.14,164.89,165.0,12633.0
2019-07-23 15:20:00,164.98,165.08,164.81,164.92,9413.0,164.98,165.08,164.81,164.92,9413.0
2019-07-23 15:25:00,164.88,164.94,164.67,164.78,15285.0,164.88,164.94,164.67,164.78,15285.0
2019-07-23 15:30:00,164.79,165.2,164.7,165.15,55741.0,164.79,165.2,164.7,165.15,55741.0
2019-07-23 15:35:00,165.15,165.34,165.05,165.34,23317.0,165.15,165.34,165.05,165.34,23317.0
2019-07-23 15:40:00,165.25,165.33,164.86,165.06,14325.0,165.25,165.33,164.86,165.06,14325.0
2019-07-23 15:45:00,165.1,165.31,165.05,165.13,14986.0,165.1,165.31,165.05,165.13,14986.0
2019-07-23 15:50:00,165.13,165.46,165.13,165.46,23863.0,165.13,165.46,165.13,165.46,23863.0
2019-07-23 15:55:00,165.42,165.71,165.23,165.71,27670.0,165.42,165.71,165.23,165.71,27670.0
2019-07-24 09:30:00,165.95,166.73,165.45,165.63,34464.0,165.95,166.73,165.45,165.63,34464.0
2019-07-24 09:35:00,165.56,165.83,165.03,165.56,5470.0,165.56,165.83,165.03,165.56,5470.0
2019-07-24 09:40:00,165.55,165.68,165.05,165.19,4400.0,165.55,165.68,165.05,165.19,4400.0
2019-07-24 09:45:00,165.24,165.93,165.23,165.55,21139.0,165.24,165.93,165.23,165.55,21139.0
2019-07-24 09:50:00,165.5,165.58,165.24,165.25,20150.0,165.5,165.58,165.24,165.25,20150.0
2019-07-24 09:55:00,165.32,165.5,165.11,165.28,19174.0,165.32,165.5,165.11,165.28,19174.0
2019-07-24 10:00:00,165.21,166.03,165.19,165.85,11468.0,165.21,166.03,165.19,165.85,11468.0
2019-07-24 10:05:00,165.87,166.04,165.51,165.51,22962.0,165.87,166.04,165.51,165.51,22962.0
2019-07-24 10:10:00,165.46,165.63,165.31,165.49,4641.0,165.46,165.63,165.31,165.49,4641.0
2019-07-24 10:15:00,165.56,165.6,165.06,165.06,10037.0,165.56,165.6,165.06,165.06,10037.0
2019-07-24 10:20:00,165.01,165.17,164.85,165.09,21626.0,165.01,165.17,164.85,165.09,21626.0
2019-07-24 10:25:00,165.17,165.17,164.86,164.97,9614.0,165.17,165.17,164.86,164.97,9614.0
2019-07-24 10:30:00,164.9,165.11,164.79,164.79,41626.0,164.9,165.11,164.79,164.79,41626.0
2019-07-24 10:35:00,164.87,165.6,164.83,165.49,19431.0,164.87,165.6,164.83,165.49,19431.0
2019-07-24 10:40:00,165.49,165.57,165.06,165.24,17591.0,165.49,165.57,165.06,165.24,17591.0
2019-07-24 10:45:00,165.29,165.38,165.07,165.09,18973.0,165.29,165.38,165.07,165.09,18973.0
2019-07-24 10:50:00,165.06,165.13,164.87,165.09,8205.0,165.06,165.13,164.87,165.09,8205.0
2019-07-24 10:55:00,165.04,165.26,164.78,164.78,19478.0,165.04,165.26,164.78,164.78,19478.0
2019-07-24 11:00:00,164.8,165.17,164.6,165.17,664641.0,164.8,165.17,164.6,165.17,664641.0
2019-07-24 11:05:00,165.17,165.63,165.17,165.63,16884.0,165.17,165.63,165.17,165.63,16884.0
2019-07-24 11:10:00,165.56,165.66,165.14,165.24,19222.0,165.56,165.66,165.14,165.24,19222.0
2019-07-24 11:15:00,165.24,165.35,165.03,165.29,10614.0,165.24,165.35,165.03,165.29,10614.0
2019-07-24 11:20:00,165.35,165.35,165.05,165.05,13610.0,165.35,165.35,165.05,165.05,13610.0
2019-07-24 11:25:00,165.14,165.3,165.04,165.16,16883.0,165.14,165.3,165.04,165.16,16883.0
2019-07-24 11:30:00,165.1,165.41,165.04,165.35,17549.0,165.1,165.41,165.04,165.35,17549.0
2019-07-24 11:35:00,165.28,165.31,165.03,165.1,22955.0,165.28,165.31,165.03,165.1,22955.0
2019-07-24 11:40:00,165.15,165.48,165.07,165.48,14625.0,165.15,165.48,165.07,165.48,14625.0
2019-07-24 11:45:00,165.41,165.9,165.18,165.9,18253.0,165.41,165.9,165.18,165.9,18253.0
2019-07-24 11:50:00,165.87,165.92,165.55,165.75,9626.0,165.87,165.92,165.55,165.75,9626.0
2019-07-24 11:55:00,165.73,165.8,165.34,165.64,5125.0,165.73,165.8,165.34,165.64,5125.0
2019-07-24 12:00:00,165.58,165.64,165.33,165.48,11495.0,165.58,165.64,165.33,165.48,11495.0
2019-07-24 12:05:00,165.53,165.57,165.3,165.36,17924.0,165.53,165.57,165.3,165.36,17924.0
2019-07-24 12:10:00,165.38,165.38,165.07,165.07,3744.0,165.38,165.38,165.07,165.07,3744.0
2019-07-24 12:15:00,165.13,165.24,165.03,165.03,10007.0,165.13,165.24,165.03,165.03,10007.0
2019-07-24 12:20:00,165.0,165.47,164.99,165.47,5214.0,165.0,165.47,164.99,165.47,5214.0
2019-07-24 12:25:00,165.42,165.43,165.23,165.3,11551.0,165.42,165.43,165.23,165.3,11551.0
2019-07-24 12:30:00,165.32,165.47,165.26,165.38,11267.0,165.32,165.47,165.26,165.38,11267.0
2019-07-24 12:35:00,165.38,165.49,165.34,165.43,11274.0,165.38,165.49,165.34,165.43,11274.0
2019-07-24 12:40:00,165.4,165.73,165.35,165.62,14800.0,165.4,165.73,165.35,165.62,14800.0
2019-07-24 12:45:00,165.66,165.72,165.41,165.55,20098.0,165.66,165.72,165.41,165.55,20098.0
2019-07-24 12:50:00,165.55,165.62,165.32,165.41,20646.0,165.55,165.62,165.32,165.41,20646.0
2019-07-24 12:55:00,165.5,165.57,165.23,165.35,14245.0,165.5,165.57,165.23,165.35,14245.0
2019-07-24 13:00:00,165.43,165.47,165.37,165.45,6910.0,165.43,165.47,165.37,165.45,6910.0
2019-07-24 13:05:00,165.41,165.87,165.41,165.78,5512.0,165.41,165.87,165.41,165.78,5512.0
2019-07-24 13:10:00,165.78,165.89,165.56,165.64,7869.0,165.78,165.89,165.56,165.64,7869.0
2019-07-24 13:15:00,165.64,165.71,165.39,165.48,18663.0,165.64,165.71,165.39,165.48,18663.0
2019-07-24 13:20:00,165.45,165.54,165.36,165.45,7356.0,165.45,165.54,165.36,165.45,7356.0
2019-07-24 13:25:00,165.43,165.52,165.35,165.5,12265.0,165.43,165.52,165.35,165.5,12265.0
2019-07-24 13:30:00,165.48,165.52,165.31,165.37,21256.0,165.48,165.52,165.31,165.37,21256.0
2019-07-24 13:35:00,165.37,165.79,165.34,165.57,100701.0,165.37,165.79,165.34,165.57,100701.0
2019-07-24 13:40:00,165.57,165.68,165.34,165.52,34171.0,165.57,165.68,165.34,165.52,34171.0
2019-07-24 13:45:00,165.53,165.6,165.15,165.46,38830.0,165.53,165.6,165.15,165.46,38830.0
2019-07-24 13:50:00,165.47,165.55,165.37,165.38,23338.0,165.47,165.55,165.37,165.38,23338.0
2019-07-24 13:55:00,165.4,165.59,165.36,165.44,26451.0,165.4,165.59,165.36,165.44,26451.0
2019-07-24 14:00:00,165.43,166.0,165.39,165.93,32745.0,165.43,166.0,165.39,165.93,32745.0
2019-07-24 14:05:00,165.92,166.01,165.59,165.69,33260.0,165.92,166.01,165.59,165.69,33260.0
2019-07-24 14:10:00,165.62,165.78,165.49,165.66,25434.0,165.62,165.78,165.49,165.66,25434.0
2019-07-24 14:15:00,165.7,165.7,165.59,165.7,8837.0,165.7,165.7,165.59,165.7,8837.0
2019-07-24 14:20:00,165.7,166.29,165.69,166.07,14092.0,165.7,166.29,165.69,166.07,14092.0
2019-07-24 14:25:00,166.06,166.11,165.92,166.06,11136.0,166.06,166.11,165.92,166.06,11136.0
2019-07-24 14:30:00,166.05,166.57,166.0,166.21,12016.0,166.05,166.57,166.0,166.21,12016.0
2019-07-24 14:35:00,166.26,166.49,166.1,166.44,14557.0,166.26,166.49,166.1,166.44,14557.0
2019-07-24 14:40:00,166.5,166.61,166.38,166.43,5905.0,166.5,166.61,166.38,166.43,5905.0
2019-07-24 14:45:00,166.43,166.57,166.29,166.35,17010.0,166.43,166.57,166.29,166.35,17010.0
2019-07-24 14:50:00,166.35,166.42,166.14,166.19,9651.0,166.35,166.42,166.14,166.19,9651.0
2019-07-24 14:55:00,166.17,166.38,166.14,166.29,5302.0,166.17,166.38,166.14,166.29,5302.0
2019-07-24 15:00:00,166.28,166.56,166.24,166.56,3943.0,166.28,166.56,166.24,166.56,3943.0
2019-07-24 15:05:00,166.59,166.59,166.35,166.52,13884.0,166.59,166.59,166.35,166.52,13884.0
2019-07-24 15:10:00,166.55,166.87,166.51,166.81,18687.0,166.55,166.87,166.51,166.81,18687.0
2019-07-24 15:15:00,166.83,167.0,166.79,167.0,3481.0,166.83,167.0,166.79,167.0,3481.0
2019-07-24 15:20:00,166.97,166.98,166.86,166.95,4915.0,166.97,166.98,166.86,166.95,4915.0
2019-07-24 15:25:00,166.96,166.96,166.83,166.9,8822.0,166.96,166.96,166.83,166.9,8822.0
2019-07-24 15:30:00,166.96,167.08,166.82,166.9,20274.0,166.96,167.08,166.82,166.9,20274.0
2019-07-24 15:35:00,166.91,167.04,166.8,166.93,10042.0,166.91,167.04,166.8,166.93,10042.0
2019-07-24 15:40:00,166.96,167.05,166.8,166.86,8017.0,166.96,167.05,166.8,166.86,8017.0
2019-07-24 15:45:00,166.86,166.86,166.42,166.52,27904.0,166.86,166.86,166.42,166.52,27904.0
2019-07-24 15:50:00,166.51,166.61,166.34,166.42,21088.0,166.51,166.61,166.34,166.42,21088.0
2019-07-24 15:55:00,166.36,166.53,165.98,166.11,70302.0,166.36,166.53,165.98,166.11,70302.0
2019-07-25 09:30:00,166.03,166.03,164.32,165.02,35351.0,166.03,166.03,164.32,165.02,35351.0
2019-07-25 09:35:00,165.06,165.06,163.69,164.01,7937.0,165.06,165.06,163.69,164.01,7937.0
2019-07-25 09:40:00,163.7,164.96,163.7,164.95,6651.0,163.7,164.96,163.7,164.95,6651.0
2019-07-25 09:45:00,165.11,165.56,165.07,165.16,4845.0,165.11,165.56,165.07,165.16,4845.0
2019-07-25 09:50:00,165.31,165.4,164.81,164.97,17623.0,165.31,165.4,164.81,164.97,17623.0
2019-07-25 09:55:00,164.86,165.55,164.58,165.55,9898.0,164.86,165.55,164.58,165.55,9898.0
2019-07-25 10:00:00,165.89,166.2,165.62,166.2,17450.0,165.89,166.2,165.62,166.2,17450.0
2019-07-25 10:05:00,166.17,166.25,165.9,166.06,10363.0,166.17,166.25,165.9,166.06,10363.0
2019-07-25 10:10:00,166.14,166.14,165.58,165.6,9012.0,166.14,166.14,165.58,165.6,9012.0
2019-07-25 10:15:00,165.71,165.87,165.55,165.6,7404.0,165.71,165.87,165.55,165.6,7404.0
2019-07-25 10:20:00,165.59,165.76,165.49,165.59,43983.0,165.59,165.76,165.49,165.59,43983.0
2019-07-25 10:25:00,165.57,165.75,165.1,165.69,12760.0,165.57,165.75,165.1,165.69,12760.0
2019-07-25 10:30:00,165.73,166.22,165.7,166.16,19747.0,165.73,166.22,165.7,166.16,19747.0
2019-07-25 10:35:00,166.2,166.74,166.05,166.72,12278.0,166.2,166.74,166.05,166.72,12278.0
2019-07-25 10:40:00,166.79,166.85,166.61,166.8,7918.0,166.79,166.85,166.61,166.8,7918.0
2019-07-25 10:45:00,166.86,166.96,166.65,166.69,6350.0,166.86,166.96,166.65,166.69,6350.0
2019-07-25 10:50:00,166.75,166.97,166.73,166.88,9074.0,166.75,166.97,166.73,166.88,9074.0
2019-07-25 10:55:00,166.9,167.28,166.9,167.04,10888.0,166.9,167.28,166.9,167.04,10888.0
2019-07-25 11:00:00,167.02,167.46,167.0,167.33,10837.0,167.02,167.46,167.0,167.33,10837.0
2019-07-25 11:05:00,167.27,167.84,167.25,167.78,7768.0,167.27,167.84,167.25,167.78,7768.0
2019-07-25 11:10:00,167.81,167.92,167.44,167.46,17909.0,167.81,167.92,167.44,167.46,17909.0
2019-07-25 11:15:00,167.47,167.5,167.12,167.25,6416.0,167.47,167.5,167.12,167.25,6416.0
2019-07-25 11:20:00,167.24,167.44,167.0,167.34,5791.0,167.24,167.44,167.0,167.34,5791.0
2019-07-25 11:25:00,167.33,167.98,167.31,167.98,4178.0,167.33,167.98,167.31,167.98,4178.0
2019-07-25 11:30:00,167.97,168.09,167.8,167.94,10530.0,167.97,168.09,167.8,167.94,10530.0
2019-07-25 11:35:00,167.88,168.22,167.88,168.1,6970.0,167.88,168.22,167.88,168.1,6970.0
2019-07-25 11:40:00,168.16,168.26,167.89,168.16,10177.0,168.16,168.26,167.89,168.16,10177.0
2019-07-25 11:45:00,168.22,168.27,168.04,168.05,3682.0,168.22,168.27,168.04,168.05,3682.0
2019-07-25 11:50:00,168.1,168.32,168.03,168.24,9308.0,168.1,168.32,168.03,168.24,9308.0
2019-07-25 11:55:00,168.32,168.33,168.2,168.3,7518.0,168.32,168.33,168.2,168.3,7518.0
2019-07-25 12:00:00,168.27,168.36,168.04,168.06,8757.0,168.27,168.36,168.04,168.06,8757.0
2019-07-25 12:05:00,168.08,168.23,168.0,168.16,4892.0,168.08,168.23,168.0,168.16,4892.0
2019-07-25 12:10:00,168.14,168.58,168.13,168.56,9894.0,168.14,168.58,168.13,168.56,9894.0
2019-07-25 12:15:00,168.63,168.85,168.57,168.67,15421.0,168.63,168.85,168.57,168.67,15421.0
2019-07-25 12:20:00,168.73,169.04,168.7,168.91,5310.0,168.73,169.04,168.7,168.91,5310.0
2019-07-25 12:25:00,168.93,169.25,168.93,169.05,7513.0,168.93,169.25,168.93,169.05,7513.0
2019-07-25 12:30:00,169.04,169.04,168.92,168.93,5247.0,169.04,169.04,168.92,168.93,5247.0
2019-07-25 12:35:00,168.91,168.91,168.41,168.41,7194.0,168.91,168.91,168.41,168.41,7194.0
2019-07-25 12:40:00,168.39,168.39,168.1,168.1,6018.0,168.39,168.39,168.1,168.1,6018.0
2019-07-25 12:45:00,168.05,168.25,168.03,168.19,7315.0,168.05,168.25,168.03,168.19,7315.0
2019-07-25 12:50:00,168.24,168.25,167.72,167.82,13272.0,168.24,168.25,167.72,167.82,13272.0
2019-07-25 12:55:00,167.91,167.92,167.64,167.82,8177.0,167.91,167.92,167.64,167.82,8177.0
2019-07-25 13:00:00,167.81,167.82,167.18,167.19,7166.0,167.81,167.82,167.18,167.19,7166.0
2019-07-25 13:05:00,167.2,167.45,166.94,167.45,20793.0,167.2,167.45,166.94,167.45,20793.0
2019-07-25 13:10:00,167.42,167.44,167.17,167.31,3973.0,167.42,167.44,167.17,167.31,3973.0
2019-07-25 13:15:00,167.31,167.37,167.25,167.29,3811.0,167.31,167.37,167.25,167.29,3811.0
2019-07-25 13:20:00,167.28,167.51,167.19,167.51,3202.0,167.28,167.51,167.19,167.51,3202.0
2019-07-25 13:25:00,167.43,167.78,167.43,167.77,2125.0,167.43,167.78,167.43,167.77,2125.0
2019-07-25 13:30:00,167.79,168.21,167.79,168.19,5443.0,167.79,168.21,167.79,168.19,5443.0
2019-07-25 13:35:00,168.19,168.21,167.99,168.17,9900.0,168.19,168.21,167.99,168.17,9900.0
2019-07-25 13:40:00,168.2,168.44,168.2,168.44,3950.0,168.2,168.44,168.2,168.44,3950.0
2019-07-25 13:45:00,168.44,168.46,168.2,168.22,5017.0,168.44,168.46,168.2,168.22,5017.0
2019-07-25 13:50:00,168.21,168.26,168.08,168.24,4080.0,168.21,168.26,168.08,168.24,4080.0
2019-07-25 13:55:00,168.24,168.5,168.23,168.43,9890.0,168.24,168.5,168.23,168.43,9890.0
2019-07-25 14:00:00,168.44,168.7,168.44,168.56,4081.0,168.44,168.7,168.44,168.56,4081.0
2019-07-25 14:05:00,168.57,168.97,168.52,168.91,7248.0,168.57,168.97,168.52,168.91,7248.0
2019-07-25 14:10:00,168.94,169.3,168.89,169.22,18558.0,168.94,169.3,168.89,169.22,18558.0
2019-07-25 14:15:00,169.31,169.47,169.26,169.45,11385.0,169.31,169.47,169.26,169.45,11385.0
2019-07-25 14:20:00,169.4,169.51,169.33,169.37,8907.0,169.4,169.51,169.33,169.37,8907.0
2019-07-25 14:25:00,169.42,169.45,169.31,169.36,5900.0,169.42,169.45,169.31,169.36,5900.0
2019-07-25 14:30:00,169.31,169.33,169.11,169.16,10369.0,169.31,169.33,169.11,169.16,10369.0
2019-07-25 14:35:00,169.12,169.25,169.06,169.24,4924.0,169.12,169.25,169.06,169.24,4924.0
2019-07-25 14:40:00,169.25,169.35,169.23,169.34,5093.0,169.25,169.35,169.23,169.34,5093.0
2019-07-25 14:45:00,169.38,169.38,168.78,168.83,8729.0,169.38,169.38,168.78,168.83,8729.0
2019-07-25 14:50:00,168.81,168.81,168.3,168.37,5832.0,168.81,168.81,168.3,168.37,5832.0
2019-07-25 14:55:00,168.41,168.59,168.35,168.44,7950.0,168.41,168.59,168.35,168.44,7950.0
2019-07-25 15:00:00,168.4,168.69,168.4,168.47,8117.0,168.4,168.69,168.4,168.47,8117.0
2019-07-25 15:05:00,168.44,168.44,168.22,168.22,5963.0,168.44,168.44,168.22,168.22,5963.0
2019-07-25 15:10:00,168.2,168.32,168.02,168.08,10044.0,168.2,168.32,168.02,168.08,10044.0
2019-07-25 15:15:00,168.11,168.47,168.11,168.45,5482.0,168.11,168.47,168.11,168.45,5482.0
2019-07-25 15:20:00,168.5,168.71,168.5,168.62,4055.0,168.5,168.71,168.5,168.62,4055.0
2019-07-25 15:25:00,168.61,168.76,168.54,168.65,4688.0,168.61,168.76,168.54,168.65,4688.0
2019-07-25 15:30:00,168.68,168.75,168.54,168.57,8576.0,168.68,168.75,168.54,168.57,8576.0
2019-07-25 15:35:00,168.56,168.56,168.24,168.24,16007.0,168.56,168.56,168.24,168.24,16007.0
2019-07-25 15:40:00,168.21,168.47,168.21,168.21,18950.0,168.21,168.47,168.21,168.21,18950.0
2019-07-25 15:45:00,168.24,168.34,168.15,168.2,14543.0,168.24,168.34,168.15,168.2,14543.0
2019-07-25 15:50:00,168.18,168.24,168.06,168.14,16341.0,168.18,168.24,168.06,168.14,16341.0
2019-07-25 15:55:00,168.12,168.12,167.62,167.72,56319.0,168.12,168.12,167.62,167.72,56319.0
2019-07-26 09:30:00,168.46,169.33,168.36,169.01,33234.0,168.46,169.33,168.36,169.01,33234.0
2019-07-26 09:35:00,169.17,169.85,169.16,169.79,12384.0,169.17,169.85,169.16,169.79,12384.0
2019-07-26 09:40:00,169.7,170.32,169.29,169.45,17577.0,169.7,170.32,169.29,169.45,17577.0
2019-07-26 09:45:00,169.6,169.78,168.57,168.75,13442.0,169.6,169.78,168.57,168.75,13442.0
2019-07-26 09:50:00,168.93,168.98,167.83,168.16,31821.0,168.93,168.98,167.83,168.16,31821.0
2019-07-26 09:55:00,168.11,168.43,168.05,168.22,13843.0,168.11,168.43,168.05,168.22,13843.0
2019-07-26 10:00:00,168.07,168.58,167.9,168.58,4887.0,168.07,168.58,167.9,168.58,4887.0
2019-07-26 10:05:00,168.67,168.97,168.42,168.97,13228.0,168.67,168.97,168.42,168.97,13228.0
2019-07-26 10:10:00,168.87,168.97,168.44,168.93,4027.0,168.87,168.97,168.44,168.93,4027.0
2019-07-26 10:15:00,168.93,169.24,168.91,168.98,3343.0,168.93,169.24,168.91,168.98,3343.0
2019-07-26 10:20:00,168.93,169.18,168.92,169.18,6872.0,168.93,169.18,168.92,169.18,6872.0
2019-07-26 10:25:00,169.2,169.25,169.05,169.23,3462.0,169.2,169.25,169.05,169.23,3462.0
2019-07-26 10:30:00,169.22,169.4,169.0,169.05,5352.0,169.22,169.4,169.0,169.05,5352.0
2019-07-26 10:35:00,169.0,169.35,168.97,169.35,14752.0,169.0,169.35,168.97,169.35,14752.0
2019-07-26 10:40:00,169.34,169.72,169.22,169.68,5061.0,169.34,169.72,169.22,169.68,5061.0
2019-07-26 10:45:00,169.65,170.13,169.6,170.13,14176.0,169.65,170.13,169.6,170.13,14176.0
2019-07-26 10:50:00,169.98,170.68,169.98,170.33,13639.0,169.98,170.68,169.98,170.33,13639.0
2019-07-26 10:55:00,170.28,170.5,170.21,170.44,6890.0,170.28,170.5,170.21,170.44,6890.0
2019-07-26 11:00:00,170.47,170.54,170.31,170.47,6050.0,170.47,170.54,170.31,170.47,6050.0
2019-07-26 11:05:00,170.42,170.51,170.27,170.29,5300.0,170.42,170.51,170.27,170.29,5300.0
2019-07-26 11:10:00,170.35,170.41,170.13,170.13,2900.0,170.35,170.41,170.13,170.13,2900.0
2019-07-26 11:15:00,170.11,170.48,170.04,170.22,5978.0,170.11,170.48,170.04,170.22,5978.0
2019-07-26 11:20:00,170.24,170.46,170.24,170.26,7042.0,170.24,170.46,170.24,170.26,7042.0
2019-07-26 11:25:00,170.31,170.36,170.16,170.2,1925.0,170.31,170.36,170.16,170.2,1925.0
2019-07-26 11:30:00,170.18,170.3,170.16,170.24,4647.0,170.18,170.3,170.16,170.24,4647.0
2019-07-26 11:35:00,170.25,170.53,170.21,170.46,7251.0,170.25,170.53,170.21,170.46,7251.0
2019-07-26 11:40:00,170.45,170.62,170.2,170.3,5830.0,170.45,170.62,170.2,170.3,5830.0
2019-07-26 11:45:00,170.39,170.45,170.24,170.25,1900.0,170.39,170.45,170.24,170.25,1900.0
2019-07-26 11:50:00,170.29,170.38,170.26,170.31,2400.0,170.29,170.38,170.26,170.31,2400.0
2019-07-26 11:55:00,170.33,170.45,170.23,170.45,4158.0,170.33,170.45,170.23,170.45,4158.0
2019-07-26 12:00:00,170.42,170.45,170.27,170.27,2923.0,170.42,170.45,170.27,170.27,2923.0
2019-07-26 12:05:00,170.34,170.35,170.05,170.13,4050.0,170.34,170.35,170.05,170.13,4050.0
2019-07-26 12:10:00,170.14,170.27,170.04,170.23,6365.0,170.14,170.27,170.04,170.23,6365.0
2019-07-26 12:15:00,170.26,170.26,169.96,170.08,2950.0,170.26,170.26,169.96,170.08,2950.0
2019-07-26 12:20:00,170.04,170.24,170.04,170.16,5000.0,170.04,170.24,170.04,170.16,5000.0
2019-07-26 12:25:00,170.15,170.22,170.09,170.12,4426.0,170.15,170.22,170.09,170.12,4426.0
2019-07-26 12:30:00,170.14,170.19,169.87,169.91,3000.0,170.14,170.19,169.87,169.91,3000.0
2019-07-26 12:35:00,169.96,169.96,169.86,169.86,976.0,169.96,169.96,169.86,169.86,976.0
2019-07-26 12:40:00,169.84,169.96,169.78,169.82,2350.0,169.84,169.96,169.78,169.82,2350.0
2019-07-26 12:45:00,169.83,169.94,169.79,169.89,1888.0,169.83,169.94,169.79,169.89,1888.0
2019-07-26 12:50:00,169.89,170.15,169.88,170.15,4565.0,169.89,170.15,169.88,170.15,4565.0
2019-07-26 12:55:00,170.14,170.14,169.97,170.02,3562.0,170.14,170.14,169.97,170.02,3562.0
2019-07-26 13:00:00,169.97,170.08,169.83,169.91,2000.0,169.97,170.08,169.83,169.91,2000.0
2019-07-26 13:05:00,169.95,170.05,169.95,169.99,2889.0,169.95,170.05,169.95,169.99,2889.0
2019-07-26 13:10:00,170.04,170.24,170.03,170.24,3402.0,170.04,170.24,170.03,170.24,3402.0
2019-07-26 13:15:00,170.25,170.26,170.12,170.22,1833.0,170.25,170.26,170.12,170.22,1833.0
2019-07-26 13:20:00,170.23,170.53,170.23,170.53,1540.0,170.23,170.53,170.23,170.53,1540.0
2019-07-26 13:25:00,170.47,170.55,170.25,170.32,4384.0,170.47,170.55,170.25,170.32,4384.0
2019-07-26 13:30:00,170.31,170.51,170.27,170.45,3569.0,170.31,170.51,170.27,170.45,3569.0
2019-07-26 13:35:00,170.43,170.62,170.42,170.58,9571.0,170.43,170.62,170.42,170.58,9571.0
2019-07-26 13:40:00,170.53,170.55,170.35,170.45,3064.0,170.53,170.55,170.35,170.45,3064.0
2019-07-26 13:45:00,170.49,170.6,170.42,170.54,1764.0,170.49,170.6,170.42,170.54,1764.0
2019-07-26 13:50:00,170.45,170.5,170.39,170.39,2300.0,170.45,170.5,170.39,170.39,2300.0
2019-07-26 13:55:00,170.38,170.69,170.38,170.61,4535.0,170.38,170.69,170.38,170.61,4535.0
2019-07-26 14:00:00,170.67,170.77,170.56,170.56,7482.0,170.67,170.77,170.56,170.56,7482.0
2019-07-26 14:05:00,170.59,170.67,170.51,170.66,2509.0,170.59,170.67,170.51,170.66,2509.0
2019-07-26 14:10:00,170.7,170.78,170.7,170.73,2100.0,170.7,170.78,170.7,170.73,2100.0
2019-07-26 14:15:00,170.77,170.78,170.64,170.69,2200.0,170.77,170.78,170.64,170.69,2200.0
2019-07-26 14:20:00,170.68,170.84,170.68,170.84,3730.0,170.68,170.84,170.68,170.84,3730.0
2019-07-26 14:25:00,170.84,170.84,170.64,170.81,3176.0,170.84,170.84,170.64,170.81,3176.0
2019-07-26 14:30:00,170.8,170.82,170.61,170.61,2927.0,170.8,170.82,170.61,170.61,2927.0
2019-07-26 14:35:00,170.6,170.68,170.48,170.67,5370.0,170.6,170.68,170.48,170.67,5370.0
2019-07-26 14:40:00,170.61,170.71,170.6,170.65,2796.0,170.61,170.71,170.6,170.65,2796.0
2019-07-26 14:45:00,170.67,170.78,170.54,170.75,6609.0,170.67,170.78,170.54,170.75,6609.0
2019-07-26 14:50:00,170.71,170.71,170.6,170.6,3961.0,170.71,170.71,170.6,170.6,3961.0
2019-07-26 14:55:00,170.62,170.76,170.61,170.69,4252.0,170.62,170.76,170.61,170.69,4252.0
2019-07-26 15:00:00,170.65,170.65,170.42,170.64,6829.0,170.65,170.65,170.42,170.64,6829.0
2019-07-26 15:05:00,170.62,170.69,170.57,170.65,4448.0,170.62,170.69,170.57,170.65,4448.0
2019-07-26 15:10:00,170.66,170.75,170.62,170.62,5500.0,170.66,170.75,170.62,170.62,5500.0
2019-07-26 15:15:00,170.66,171.29,170.66,171.25,28263.0,170.66,171.29,170.66,171.25,28263.0
2019-07-26 15:20:00,171.2,171.29,171.04,171.04,15245.0,171.2,171.29,171.04,171.04,15245.0
2019-07-26 15:25:00,171.01,171.11,170.95,171.0,10832.0,171.01,171.11,170.95,171.0,10832.0
2019-07-26 15:30:00,170.97,170.97,170.73,170.74,8679.0,170.97,170.97,170.73,170.74,8679.0
2019-07-26 15:35:00,170.75,170.83,170.65,170.74,9200.0,170.75,170.83,170.65,170.74,9200.0
2019-07-26 15:40:00,170.75,170.84,170.68,170.82,8254.0,170.75,170.84,170.68,170.82,8254.0
2019-07-26 15:45:00,170.78,170.84,170.63,170.64,12400.0,170.78,170.84,170.63,170.64,12400.0
2019-07-26 15:50:00,170.64,170.66,170.5,170.53,13963.0,170.64,170.66,170.5,170.53,13963.0
2019-07-26 15:55:00,170.54,170.62,170.39,170.55,44062.0,170.54,170.62,170.39,170.55,44062.0
2019-07-29 09:30:00,169.89,170.0,168.33,168.5,57132.0,169.89,170.0,168.33,168.5,57132.0
2019-07-29 09:35:00,168.44,168.47,166.81,167.09,19483.0,168.44,168.47,166.81,167.09,19483.0
2019-07-29 09:40:00,167.23,167.23,165.64,165.77,23945.0,167.23,167.23,165.64,165.77,23945.0
2019-07-29 09:45:00,165.6,166.01,165.09,165.09,16838.0,165.6,166.01,165.09,165.09,16838.0
2019-07-29 09:50:00,165.2,165.2,162.78,163.2,62977.0,165.2,165.2,162.78,163.2,62977.0
2019-07-29 09:55:00,163.16,163.47,161.61,162.42,72228.0,163.16,163.47,161.61,162.42,72228.0
2019-07-29 10:00:00,162.5,162.66,161.78,162.2,39225.0,162.5,162.66,161.78,162.2,39225.0
2019-07-29 10:05:00,162.2,162.2,160.46,160.57,48950.0,162.2,162.2,160.46,160.57,48950.0
2019-07-29 10:10:00,160.57,161.06,159.26,160.95,75881.0,160.57,161.06,159.26,160.95,75881.0
2019-07-29 10:15:00,161.24,161.32,160.38,160.39,49397.0,161.24,161.32,160.38,160.39,49397.0
2019-07-29 10:20:00,160.4,161.55,160.11,161.33,20188.0,160.4,161.55,160.11,161.33,20188.0
2019-07-29 10:25:00,161.51,161.68,161.08,161.4,13507.0,161.51,161.68,161.08,161.4,13507.0
2019-07-29 10:30:00,161.38,161.5,160.84,161.0,24712.0,161.38,161.5,160.84,161.0,24712.0
2019-07-29 10:35:00,161.04,161.32,160.73,160.85,14135.0,161.04,161.32,160.73,160.85,14135.0
2019-07-29 10:40:00,160.92,160.99,160.16,160.28,17247.0,160.92,160.99,160.16,160.28,17247.0
2019-07-29 10:45:00,160.24,160.91,159.85,160.68,26564.0,160.24,160.91,159.85,160.68,26564.0
2019-07-29 10:50:00,160.77,160.79,160.35,160.72,29622.0,160.77,160.79,160.35,160.72,29622.0
2019-07-29 10:55:00,160.85,160.94,159.83,159.93,21980.0,160.85,160.94,159.83,159.93,21980.0
2019-07-29 11:00:00,160.0,160.32,159.93,160.15,52670.0,160.0,160.32,159.93,160.15,52670.0
2019-07-29 11:05:00,160.3,160.57,160.05,160.05,16070.0,160.3,160.57,160.05,160.05,16070.0
2019-07-29 11:10:00,160.1,160.54,159.91,160.21,65826.0,160.1,160.54,159.91,160.21,65826.0
2019-07-29 11:15:00,160.23,161.35,160.2,161.35,37058.0,160.23,161.35,160.2,161.35,37058.0
2019-07-29 11:20:00,161.33,161.35,160.41,160.73,16306.0,161.33,161.35,160.41,160.73,16306.0
2019-07-29 11:25:00,160.72,160.82,160.28,160.28,10296.0,160.72,160.82,160.28,160.28,10296.0
2019-07-29 11:30:00,160.21,160.43,160.0,160.39,16645.0,160.21,160.43,160.0,160.39,16645.0
2019-07-29 11:35:00,160.4,160.77,160.39,160.55,10207.0,160.4,160.77,160.39,160.55,10207.0
2019-07-29 11:40:00,160.7,160.71,160.3,160.3,46617.0,160.7,160.71,160.3,160.3,46617.0
2019-07-29 11:45:00,160.33,160.6,160.22,160.49,8360.0,160.33,160.6,160.22,160.49,8360.0
2019-07-29 11:50:00,160.52,160.61,160.33,160.5,13523.0,160.52,160.61,160.33,160.5,13523.0
2019-07-29 11:55:00,160.53,160.55,160.25,160.43,12759.0,160.53,160.55,160.25,160.43,12759.0
2019-07-29 12:00:00,160.49,160.58,160.23,160.35,24221.0,160.49,160.58,160.23,160.35,24221.0
2019-07-29 12:05:00,160.44,160.45,160.25,160.27,11016.0,160.44,160.45,160.25,160.27,11016.0
2019-07-29 12:10:00,160.29,160.4,160.04,160.09,12284.0,160.29,160.4,160.04,160.09,12284.0
2019-07-29 12:15:00,160.16,160.24,159.94,160.0,11604.0,160.16,160.24,159.94,160.0,11604.0
2019-07-29 12:20:00,160.01,160.07,159.85,159.88,6853.0,160.01,160.07,159.85,159.88,6853.0
2019-07-29 12:25:00,159.86,160.1,159.77,159.94,6784.0,159.86,160.1,159.77,159.94,6784.0
2019-07-29 12:30:00,160.03,160.14,160.0,160.03,8339.0,160.03,160.14,160.0,160.03,8339.0
2019-07-29 12:35:00,160.01,160.25,160.01,160.14,40398.0,160.01,160.25,160.01,160.14,40398.0
2019-07-29 12:40:00,160.12,160.63,160.12,160.57,24656.0,160.12,160.63,160.12,160.57,24656.0
2019-07-29 12:45:00,160.59,160.73,160.43,160.71,33898.0,160.59,160.73,160.43,160.71,33898.0
2019-07-29 12:50:00,160.78,160.86,160.46,160.84,29969.0,160.78,160.86,160.46,160.84,29969.0
2019-07-29 12:55:00,160.91,160.98,160.72,160.86,13500.0,160.91,160.98,160.72,160.86,13500.0
2019-07-29 13:00:00,160.87,160.95,160.59,160.67,10504.0,160.87,160.95,160.59,160.67,10504.0
2019-07-29 13:05:00,160.63,160.63,160.48,160.53,6378.0,160.63,160.63,160.48,160.53,6378.0
2019-07-29 13:10:00,160.58,160.58,160.14,160.4,24002.0,160.58,160.58,160.14,160.4,24002.0
2019-07-29 13:15:00,160.4,160.56,160.13,160.2,39544.0,160.4,160.56,160.13,160.2,39544.0
2019-07-29 13:20:00,160.19,160.19,159.94,159.98,13322.0,160.19,160.19,159.94,159.98,13322.0
2019-07-29 13:25:00,160.01,160.2,159.95,160.08,21008.0,160.01,160.2,159.95,160.08,21008.0
2019-07-29 13:30:00,160.05,160.27,159.94,160.25,5344.0,160.05,160.27,159.94,160.25,5344.0
2019-07-29 13:35:00,160.22,160.28,159.86,159.93,49355.0,160.22,160.28,159.86,159.93,49355.0
2019-07-29 13:40:00,159.96,159.97,159.78,159.88,9416.0,159.96,159.97,159.78,159.88,9416.0
2019-07-29 13:45:00,159.93,159.99,159.85,159.98,2910.0,159.93,159.99,159.85,159.98,2910.0
2019-07-29 13:50:00,159.99,160.11,159.93,160.07,5500.0,159.99,160.11,159.93,160.07,5500.0
2019-07-29 13:55:00,160.04,160.1,160.0,160.1,7540.0,160.04,160.1,160.0,160.1,7540.0
2019-07-29 14:00:00,160.1,160.11,159.88,160.1,11411.0,160.1,160.11,159.88,160.1,11411.0
2019-07-29 14:05:00,160.1,160.32,159.99,160.02,14987.0,160.1,160.32,159.99,160.02,14987.0
2019-07-29 14:10:00,160.12,160.37,160.02,160.27,23129.0,160.12,160.37,160.02,160.27,23129.0
2019-07-29 14:15:00,160.3,160.37,160.09,160.24,18838.0,160.3,160.37,160.09,160.24,18838.0
2019-07-29 14:20:00,160.18,160.4,160.16,160.28,10065.0,160.18,160.4,160.16,160.28,10065.0
2019-07-29 14:25:00,160.3,160.35,160.16,160.27,10014.0,160.3,160.35,160.16,160.27,10014.0
2019-07-29 14:30:00,160.25,160.31,159.99,160.11,19515.0,160.25,160.31,159.99,160.11,19515.0
2019-07-29 14:35:00,160.15,160.27,160.07,160.14,8536.0,160.15,160.27,160.07,160.14,8536.0
2019-07-29 14:40:00,160.17,160.2,159.96,160.03,21275.0,160.17,160.2,159.96,160.03,21275.0
2019-07-29 14:45:00,160.02,160.19,159.97,159.98,13486.0,160.02,160.19,159.97,159.98,13486.0
2019-07-29 14:50:00,160.02,160.25,159.98,160.11,27503.0,160.02,160.25,159.98,160.11,27503.0
2019-07-29 14:55:00,160.17,160.84,160.06,160.72,36638.0,160.17,160.84,160.06,160.72,36638.0
2019-07-29 15:00:00,160.79,161.19,160.73,160.96,12776.0,160.79,161.19,160.73,160.96,12776.0
2019-07-29 15:05:00,160.92,161.26,160.9,161.19,141328.0,160.92,161.26,160.9,161.19,141328.0
2019-07-29 15:10:00,161.14,161.8,161.14,161.73,18163.0,161.14,161.8,161.14,161.73,18163.0
2019-07-29 15:15:00,161.89,162.11,161.81,162.06,8340.0,161.89,162.11,161.81,162.06,8340.0
2019-07-29 15:20:00,162.03,162.2,161.89,161.9,19123.0,162.03,162.2,161.89,161.9,19123.0
2019-07-29 15:25:00,161.85,162.22,161.74,162.08,28158.0,161.85,162.22,161.74,162.08,28158.0
2019-07-29 15:30:00,162.06,162.09,161.71,161.84,14786.0,162.06,162.09,161.71,161.84,14786.0
2019-07-29 15:35:00,161.91,162.05,161.78,162.03,15077.0,161.91,162.05,161.78,162.03,15077.0
2019-07-29 15:40:00,162.03,162.05,161.79,161.93,8117.0,162.03,162.05,161.79,161.93,8117.0
2019-07-29 15:45:00,161.88,161.97,161.84,161.91,10653.0,161.88,161.97,161.84,161.91,10653.0
2019-07-29 15:50:00,161.9,161.99,161.84,161.88,35209.0,161.9,161.99,161.84,161.88,35209.0
2019-07-29 15:55:00,161.89,161.97,161.75,161.75,55338.0,161.89,161.97,161.75,161.75,55338.0
2019-07-30 09:30:00,161.17,161.17,159.65,160.37,48465.0,161.17,161.17,159.65,160.37,48465.0
2019-07-30 09:35:00,160.45,162.5,160.45,161.49,25588.0,160.45,162.5,160.45,161.49,25588.0
2019-07-30 09:40:00,161.43,162.67,161.41,162.63,19126.0,161.43,162.67,161.41,162.63,19126.0
2019-07-30 09:45:00,162.56,163.12,162.34,162.53,62236.0,162.56,163.12,162.34,162.53,62236.0
2019-07-30 09:50:00,162.5,162.5,161.72,162.31,13612.0,162.5,162.5,161.72,162.31,13612.0
2019-07-30 09:55:00,162.31,162.67,162.13,162.13,18260.0,162.31,162.67,162.13,162.13,18260.0
2019-07-30 10:00:00,162.0,162.31,161.69,162.1,9887.0,162.0,162.31,161.69,162.1,9887.0
2019-07-30 10:05:00,162.13,162.22,161.88,161.94,3725.0,162.13,162.22,161.88,161.94,3725.0
2019-07-30 10:10:00,162.06,162.22,161.6,162.22,14538.0,162.06,162.22,161.6,162.22,14538.0
2019-07-30 10:15:00,162.17,162.49,161.95,161.95,38119.0,162.17,162.49,161.95,161.95,38119.0
2019-07-30 10:20:00,161.91,162.28,161.59,162.28,17088.0,161.91,162.28,161.59,162.28,17088.0
2019-07-30 10:25:00,162.23,162.26,162.07,162.08,35319.0,162.23,162.26,162.07,162.08,35319.0
2019-07-30 10:30:00,162.11,162.47,161.88,161.88,15097.0,162.11,162.47,161.88,161.88,15097.0
2019-07-30 10:35:00,161.99,162.09,161.3,161.63,400836.0,161.99,162.09,161.3,161.63,400836.0
2019-07-30 10:40:00,161.7,162.29,161.7,162.0,9313.0,161.7,162.29,161.7,162.0,9313.0
2019-07-30 10:45:00,162.02,162.46,161.98,162.09,29880.0,162.02,162.46,161.98,162.09,29880.0
2019-07-30 10:50:00,162.11,162.4,162.0,162.29,31645.0,162.11,162.4,162.0,162.29,31645.0
2019-07-30 10:55:00,162.38,162.57,162.31,162.52,14100.0,162.38,162.57,162.31,162.52,14100.0
2019-07-30 11:00:00,162.52,162.98,162.52,162.72,16945.0,162.52,162.98,162.52,162.72,16945.0
2019-07-30 11:05:00,162.78,163.05,162.55,162.84,14376.0,162.78,163.05,162.55,162.84,14376.0
2019-07-30 11:10:00,162.84,163.07,162.71,162.86,9180.0,162.84,163.07,162.71,162.86,9180.0
2019-07-30 11:15:00,162.89,162.89,162.39,162.58,15641.0,162.89,162.89,162.39,162.58,15641.0
2019-07-30 11:20:00,162.56,162.83,162.38,162.42,10041.0,162.56,162.83,162.38,162.42,10041.0
2019-07-30 11:25:00,162.38,162.6,162.38,162.54,2549.0,162.38,162.6,162.38,162.54,2549.0
2019-07-30 11:30:00,162.63,163.11,162.59,163.11,36237.0,162.63,163.11,162.59,163.11,36237.0
2019-07-30 11:35:00,163.1,163.62,163.08,163.43,15804.0,163.1,163.62,163.08,163.43,15804.0
2019-07-30 11:40:00,163.39,163.46,163.13,163.24,5400.0,163.39,163.46,163.13,163.24,5400.0
2019-07-30 11:45:00,163.18,163.25,162.78,162.93,17083.0,163.18,163.25,162.78,162.93,17083.0
2019-07-30 11:50:00,162.93,163.41,162.89,163.41,29074.0,162.93,163.41,162.89,163.41,29074.0
2019-07-30 11:55:00,163.42,163.45,162.9,163.12,10527.0,163.42,163.45,162.9,163.12,10527.0
2019-07-30 12:00:00,163.14,163.32,162.95,163.14,13194.0,163.14,163.32,162.95,163.14,13194.0
2019-07-30 12:05:00,163.19,163.33,163.13,163.22,3910.0,163.19,163.33,163.13,163.22,3910.0
2019-07-30 12:10:00,163.19,163.35,163.17,163.27,4791.0,163.19,163.35,163.17,163.27,4791.0
2019-07-30 12:15:00,163.37,163.38,163.25,163.27,3552.0,163.37,163.38,163.25,163.27,3552.0
2019-07-30 12:20:00,163.23,163.24,162.82,162.82,12488.0,163.23,163.24,162.82,162.82,12488.0
2019-07-30 12:25:00,162.78,163.18,162.78,163.08,2833.0,162.78,163.18,162.78,163.08,2833.0
2019-07-30 12:30:00,163.19,163.28,162.98,163.06,9506.0,163.19,163.28,162.98,163.06,9506.0
2019-07-30 12:35:00,163.05,163.09,162.95,162.95,1520.0,163.05,163.09,162.95,162.95,1520.0
2019-07-30 12:40:00,162.9,162.95,162.78,162.87,4662.0,162.9,162.95,162.78,162.87,4662.0
2019-07-30 12:45:00,162.84,162.88,162.68,162.76,4190.0,162.84,162.88,162.68,162.76,4190.0
2019-07-30 12:50:00,162.71,162.71,162.43,162.52,5650.0,162.71,162.71,162.43,162.52,5650.0
2019-07-30 12:55:00,162.5,162.7,162.49,162.69,3072.0,162.5,162.7,162.49,162.69,3072.0
2019-07-30 13:00:00,162.75,162.88,162.73,162.81,2284.0,162.75,162.88,162.73,162.81,2284.0
2019-07-30 13:05:00,162.79,163.19,162.78,163.19,4152.0,162.79,163.19,162.78,163.19,4152.0
2019-07-30 13:10:00,163.12,163.43,163.12,163.36,3133.0,163.12,163.43,163.12,163.36,3133.0
2019-07-30 13:15:00,163.32,163.47,163.28,163.46,2794.0,163.32,163.47,163.28,163.46,2794.0
2019-07-30 13:20:00,163.39,163.41,163.23,163.26,7349.0,163.39,163.41,163.23,163.26,7349.0
2019-07-30 13:25:00,163.25,163.25,163.1,163.19,2425.0,163.25,163.25,163.1,163.19,2425.0
2019-07-30 13:30:00,163.22,163.48,163.18,163.42,4494.0,163.22,163.48,163.18,163.42,4494.0
2019-07-30 13:35:00,163.43,163.44,163.37,163.38,3102.0,163.43,163.44,163.37,163.38,3102.0
2019-07-30 13:40:00,163.4,163.79,163.36,163.67,8218.0,163.4,163.79,163.36,163.67,8218.0
2019-07-30 13:45:00,163.71,163.85,163.53,163.85,4502.0,163.71,163.85,163.53,163.85,4502.0
2019-07-30 13:50:00,163.81,163.91,163.68,163.68,9067.0,163.81,163.91,163.68,163.68,9067.0
2019-07-30 13:55:00,163.7,163.77,163.55,163.58,4595.0,163.7,163.77,163.55,163.58,4595.0
2019-07-30 14:00:00,163.56,163.65,163.45,163.58,17596.0,163.56,163.65,163.45,163.58,17596.0
2019-07-30 14:05:00,163.65,163.81,163.46,163.65,10811.0,163.65,163.81,163.46,163.65,10811.0
2019-07-30 14:10:00,163.71,163.74,163.5,163.62,11587.0,163.71,163.74,163.5,163.62,11587.0
2019-07-30 14:15:00,163.6,163.65,163.51,163.65,1922.0,163.6,163.65,163.51,163.65,1922.0
2019-07-30 14:20:00,163.59,163.91,163.59,163.83,6489.0,163.59,163.91,163.59,163.83,6489.0
2019-07-30 14:25:00,163.87,163.94,163.52,163.62,9976.0,163.87,163.94,163.52,163.62,9976.0
2019-07-30 14:30:00,163.65,163.71,163.61,163.63,7300.0,163.65,163.71,163.61,163.63,7300.0
2019-07-30 14:35:00,163.59,163.59,163.16,163.2,11699.0,163.59,163.59,163.16,163.2,11699.0
2019-07-30 14:40:00,163.22,163.39,163.22,163.32,6126.0,163.22,163.39,163.22,163.32,6126.0
2019-07-30 14:45:00,163.26,163.26,162.89,163.02,7967.0,163.26,163.26,162.89,163.02,7967.0
2019-07-30 14:50:00,162.95,163.11,162.93,163.07,5847.0,162.95,163.11,162.93,163.07,5847.0
2019-07-30 14:55:00,163.05,163.07,162.88,162.88,12938.0,163.05,163.07,162.88,162.88,12938.0
2019-07-30 15:00:00,162.87,162.87,162.53,162.58,3639.0,162.87,162.87,162.53,162.58,3639.0
2019-07-30 15:05:00,162.59,162.68,162.57,162.65,11446.0,162.59,162.68,162.57,162.65,11446.0
2019-07-30 15:10:00,162.68,162.69,162.4,162.42,4306.0,162.68,162.69,162.4,162.42,4306.0
2019-07-30 15:15:00,162.4,162.4,162.18,162.25,13501.0,162.4,162.4,162.18,162.25,13501.0
2019-07-30 15:20:00,162.25,162.33,161.9,161.95,9768.0,162.25,162.33,161.9,161.95,9768.0
2019-07-30 15:25:00,161.87,162.15,161.86,161.98,13365.0,161.87,162.15,161.86,161.98,13365.0
2019-07-30 15:30:00,161.96,161.96,161.72,161.72,18396.0,161.96,161.96,161.72,161.72,18396.0
2019-07-30 15:35:00,161.69,161.9,161.44,161.88,11000.0,161.69,161.9,161.44,161.88,11000.0
2019-07-30 15:40:00,161.86,162.06,161.82,161.99,12985.0,161.86,162.06,161.82,161.99,12985.0
2019-07-30 15:45:00,162.01,162.2,161.96,162.2,11659.0,162.01,162.2,161.96,162.2,11659.0
2019-07-30 15:50:00,162.17,162.17,161.76,162.0,25742.0,162.17,162.17,161.76,162.0,25742.0
2019-07-30 15:55:00,161.97,162.25,161.54,161.77,139814.0,161.97,162.25,161.54,161.77,139814.0
2019-07-31 09:30:00,162.4,164.93,162.39,163.38,101193.0,162.4,164.93,162.39,163.38,101193.0
2019-07-31 09:35:00,163.0,163.08,161.83,162.7,15645.0,163.0,163.08,161.83,162.7,15645.0
2019-07-31 09:40:00,162.91,163.56,162.59,162.64,9777.0,162.91,163.56,162.59,162.64,9777.0
2019-07-31 09:45:00,162.63,163.04,162.28,162.74,8094.0,162.63,163.04,162.28,162.74,8094.0
2019-07-31 09:50:00,162.76,163.28,162.69,163.1,17066.0,162.76,163.28,162.69,163.1,17066.0
2019-07-31 09:55:00,163.18,164.16,162.82,164.02,8281.0,163.18,164.16,162.82,164.02,8281.0
2019-07-31 10:00:00,164.04,164.25,163.73,164.07,7300.0,164.04,164.25,163.73,164.07,7300.0
2019-07-31 10:05:00,164.07,164.48,164.07,164.41,12042.0,164.07,164.48,164.07,164.41,12042.0
2019-07-31 10:10:00,164.47,164.63,164.3,164.35,12617.0,164.47,164.63,164.3,164.35,12617.0
2019-07-31 10:15:00,164.43,165.4,164.35,165.24,12184.0,164.43,165.4,164.35,165.24,12184.0
2019-07-31 10:20:00,165.27,165.84,165.26,165.74,17720.0,165.27,165.84,165.26,165.74,17720.0
2019-07-31 10:25:00,165.79,165.79,165.3,165.67,7784.0,165.79,165.79,165.3,165.67,7784.0
2019-07-31 10:30:00,165.52,165.57,165.17,165.54,11240.0,165.52,165.57,165.17,165.54,11240.0
2019-07-31 10:35:00,165.45,165.65,165.38,165.57,15871.0,165.45,165.65,165.38,165.57,15871.0
2019-07-31 10:40:00,165.53,165.88,165.5,165.79,13350.0,165.53,165.88,165.5,165.79,13350.0
2019-07-31 10:45:00,165.8,166.04,165.75,166.03,9408.0,165.8,166.04,165.75,166.03,9408.0
2019-07-31 10:50:00,166.03,166.68,166.03,166.68,11648.0,166.03,166.68,166.03,166.68,11648.0
2019-07-31 10:55:00,166.68,166.82,166.57,166.62,10005.0,166.68,166.82,166.57,166.62,10005.0
2019-07-31 11:00:00,166.66,166.67,166.26,166.26,10623.0,166.66,166.67,166.26,166.26,10623.0
2019-07-31 11:05:00,166.25,166.36,166.03,166.13,5957.0,166.25,166.36,166.03,166.13,5957.0
2019-07-31 11:10:00,166.1,166.4,166.03,166.07,9529.0,166.1,166.4,166.03,166.07,9529.0
2019-07-31 11:15:00,166.08,166.69,166.08,166.56,10834.0,166.08,166.69,166.08,166.56,10834.0
2019-07-31 11:20:00,166.56,167.32,166.56,167.3,18894.0,166.56,167.32,166.56,167.3,18894.0
2019-07-31 11:25:00,167.21,167.25,166.91,166.92,6280.0,167.21,167.25,166.91,166.92,6280.0
2019-07-31 11:30:00,166.98,167.05,166.83,166.98,9252.0,166.98,167.05,166.83,166.98,9252.0
2019-07-31 11:35:00,166.98,166.99,166.75,166.79,4325.0,166.98,166.99,166.75,166.79,4325.0
2019-07-31 11:40:00,166.85,167.05,166.71,166.81,13326.0,166.85,167.05,166.71,166.81,13326.0
2019-07-31 11:45:00,166.76,166.86,166.73,166.8,3780.0,166.76,166.86,166.73,166.8,3780.0
2019-07-31 11:50:00,166.73,166.76,166.53,166.62,3321.0,166.73,166.76,166.53,166.62,3321.0
2019-07-31 11:55:00,166.55,166.9,166.46,166.88,7949.0,166.55,166.9,166.46,166.88,7949.0
2019-07-31 12:00:00,166.83,166.84,166.57,166.69,2850.0,166.83,166.84,166.57,166.69,2850.0
2019-07-31 12:05:00,166.73,166.98,166.73,166.91,3677.0,166.73,166.98,166.73,166.91,3677.0
2019-07-31 12:10:00,166.98,167.09,166.86,167.06,5876.0,166.98,167.09,166.86,167.06,5876.0
2019-07-31 12:15:00,167.12,167.22,166.84,167.22,7701.0,167.12,167.22,166.84,167.22,7701.0
2019-07-31 12:20:00,167.26,167.29,166.9,166.9,4245.0,167.26,167.29,166.9,166.9,4245.0
2019-07-31 12:25:00,166.94,167.14,166.93,166.95,5690.0,166.94,167.14,166.93,166.95,5690.0
2019-07-31 12:30:00,166.94,166.94,166.72,166.81,3214.0,166.94,166.94,166.72,166.81,3214.0
2019-07-31 12:35:00,166.81,166.87,166.3,166.37,5320.0,166.81,166.87,166.3,166.37,5320.0
2019-07-31 12:40:00,166.45,166.59,166.44,166.52,3500.0,166.45,166.59,166.44,166.52,3500.0
2019-07-31 12:45:00,166.49,166.61,166.49,166.59,5100.0,166.49,166.61,166.49,166.59,5100.0
2019-07-31 12:50:00,166.57,166.68,166.51,166.61,6779.0,166.57,166.68,166.51,166.61,6779.0
2019-07-31 12:55:00,166.61,166.81,166.58,166.77,9179.0,166.61,166.81,166.58,166.77,9179.0
2019-07-31 13:00:00,166.82,167.03,166.78,167.0,7443.0,166.82,167.03,166.78,167.0,7443.0
2019-07-31 13:05:00,166.98,167.1,166.96,167.1,12806.0,166.98,167.1,166.96,167.1,12806.0
2019-07-31 13:10:00,167.07,167.19,167.07,167.07,2847.0,167.07,167.19,167.07,167.07,2847.0
2019-07-31 13:15:00,167.07,167.27,166.89,167.02,23146.0,167.07,167.27,166.89,167.02,23146.0
2019-07-31 13:20:00,166.95,167.22,166.88,167.13,15115.0,166.95,167.22,166.88,167.13,15115.0
2019-07-31 13:25:00,167.07,167.22,166.99,167.13,14389.0,167.07,167.22,166.99,167.13,14389.0
2019-07-31 13:30:00,167.13,167.33,167.12,167.21,6843.0,167.13,167.33,167.12,167.21,6843.0
2019-07-31 13:35:00,167.2,167.43,167.2,167.39,6073.0,167.2,167.43,167.2,167.39,6073.0
2019-07-31 13:40:00,167.35,167.49,167.26,167.28,3709.0,167.35,167.49,167.26,167.28,3709.0
2019-07-31 13:45:00,167.23,167.32,167.09,167.26,6364.0,167.23,167.32,167.09,167.26,6364.0
2019-07-31 13:50:00,167.25,167.28,167.12,167.16,3588.0,167.25,167.28,167.12,167.16,3588.0
2019-07-31 13:55:00,167.18,167.66,167.13,167.66,15226.0,167.18,167.66,167.13,167.66,15226.0
2019-07-31 14:00:00,167.57,167.7,167.02,167.45,14193.0,167.57,167.7,167.02,167.45,14193.0
2019-07-31 14:05:00,167.45,168.12,167.33,167.67,20102.0,167.45,168.12,167.33,167.67,20102.0
2019-07-31 14:10:00,167.76,167.89,167.54,167.85,6036.0,167.76,167.89,167.54,167.85,6036.0
2019-07-31 14:15:00,167.84,167.87,167.44,167.55,7640.0,167.84,167.87,167.44,167.55,7640.0
2019-07-31 14:20:00,167.55,167.61,167.24,167.27,7307.0,167.55,167.61,167.24,167.27,7307.0
2019-07-31 14:25:00,167.35,167.39,167.16,167.33,3662.0,167.35,167.39,167.16,167.33,3662.0
2019-07-31 14:30:00,167.31,167.65,167.3,167.64,5861.0,167.31,167.65,167.3,167.64,5861.0
2019-07-31 14:35:00,167.82,167.82,166.66,166.97,10500.0,167.82,167.82,166.66,166.97,10500.0
2019-07-31 14:40:00,166.75,166.93,166.28,166.33,20566.0,166.75,166.93,166.28,166.33,20566.0
2019-07-31 14:45:00,166.3,166.37,165.51,165.51,26200.0,166.3,166.37,165.51,165.51,26200.0
2019-07-31 14:50:00,165.39,165.4,164.0,165.19,43933.0,165.39,165.4,164.0,165.19,43933.0
2019-07-31 14:55:00,165.19,166.07,165.08,165.75,15096.0,165.19,166.07,165.08,165.75,15096.0
2019-07-31 15:00:00,165.87,166.82,165.66,166.38,14268.0,165.87,166.82,165.66,166.38,14268.0
2019-07-31 15:05:00,166.46,166.87,166.43,166.59,12300.0,166.46,166.87,166.43,166.59,12300.0
2019-07-31 15:10:00,166.65,166.92,166.31,166.7,12241.0,166.65,166.92,166.31,166.7,12241.0
2019-07-31 15:15:00,166.73,167.23,166.37,167.23,5143.0,166.73,167.23,166.37,167.23,5143.0
2019-07-31 15:20:00,166.98,167.35,166.94,167.22,11463.0,166.98,167.35,166.94,167.22,11463.0
2019-07-31 15:25:00,167.25,167.62,167.18,167.62,10815.0,167.25,167.62,167.18,167.62,10815.0
2019-07-31 15:30:00,167.54,167.82,167.32,167.32,36677.0,167.54,167.82,167.32,167.32,36677.0
2019-07-31 15:35:00,167.32,167.8,167.13,167.38,20884.0,167.32,167.8,167.13,167.38,20884.0
2019-07-31 15:40:00,167.38,167.43,166.89,167.2,12506.0,167.38,167.43,166.89,167.2,12506.0
2019-07-31 15:45:00,167.13,167.23,166.99,167.12,16962.0,167.13,167.23,166.99,167.12,16962.0
2019-07-31 15:50:00,167.04,167.04,165.94,165.94,51919.0,167.04,167.04,165.94,165.94,51919.0
2019-07-31 15:55:00,165.89,166.38,165.54,165.91,97546.0,165.89,166.38,165.54,165.91,97546.0
2019-08-01 09:30:00,165.52,167.68,165.5,166.58,41179.0,165.52,167.68,165.5,166.58,41179.0
2019-08-01 09:35:00,166.96,169.2,166.83,169.2,13213.0,166.96,169.2,166.83,169.2,13213.0
2019-08-01 09:40:00,169.06,169.06,167.04,168.49,10707.0,169.06,169.06,167.04,168.49,10707.0
2019-08-01 09:45:00,168.12,168.12,166.74,166.97,8319.0,168.12,168.12,166.74,166.97,8319.0
2019-08-01 09:50:00,166.93,167.18,166.08,166.24,6272.0,166.93,167.18,166.08,166.24,6272.0
2019-08-01 09:55:00,166.27,166.97,166.2,166.97,4990.0,166.27,166.97,166.2,166.97,4990.0
2019-08-01 10:00:00,167.23,167.34,166.68,166.74,8359.0,167.23,167.34,166.68,166.74,8359.0
2019-08-01 10:05:00,166.74,167.88,166.7,167.46,7060.0,166.74,167.88,166.7,167.46,7060.0
2019-08-01 10:10:00,167.46,168.07,167.29,168.07,17533.0,167.46,168.07,167.29,168.07,17533.0
2019-08-01 10:15:00,168.09,168.54,167.69,168.45,6311.0,168.09,168.54,167.69,168.45,6311.0
2019-08-01 10:20:00,168.41,168.52,168.01,168.01,5198.0,168.41,168.52,168.01,168.01,5198.0
2019-08-01 10:25:00,168.16,168.54,168.01,168.44,8817.0,168.16,168.54,168.01,168.44,8817.0
2019-08-01 10:30:00,168.5,168.63,168.0,168.0,5140.0,168.5,168.63,168.0,168.0,5140.0
2019-08-01 10:35:00,168.0,168.58,167.89,168.21,5724.0,168.0,168.58,167.89,168.21,5724.0
2019-08-01 10:40:00,168.16,168.3,168.1,168.18,6199.0,168.16,168.3,168.1,168.18,6199.0
2019-08-01 10:45:00,168.28,168.28,167.89,168.17,8724.0,168.28,168.28,167.89,168.17,8724.0
2019-08-01 10:50:00,168.11,168.84,168.03,168.84,20453.0,168.11,168.84,168.03,168.84,20453.0
2019-08-01 10:55:00,168.75,168.83,168.37,168.37,4831.0,168.75,168.83,168.37,168.37,4831.0
2019-08-01 11:00:00,168.43,168.52,168.17,168.22,9321.0,168.43,168.52,168.17,168.22,9321.0
2019-08-01 11:05:00,168.01,168.16,167.58,167.97,9017.0,168.01,168.16,167.58,167.97,9017.0
2019-08-01 11:10:00,167.89,167.97,167.67,167.73,11864.0,167.89,167.97,167.67,167.73,11864.0
2019-08-01 11:15:00,167.76,167.88,167.5,167.82,12140.0,167.76,167.88,167.5,167.82,12140.0
2019-08-01 11:20:00,167.88,168.34,167.82,168.06,11419.0,167.88,168.34,167.82,168.06,11419.0
2019-08-01 11:25:00,168.07,168.3,167.99,168.17,12813.0,168.07,168.3,167.99,168.17,12813.0
2019-08-01 11:30:00,168.19,168.33,167.94,168.09,6480.0,168.19,168.33,167.94,168.09,6480.0
2019-08-01 11:35:00,168.13,168.13,167.78,168.01,5524.0,168.13,168.13,167.78,168.01,5524.0
2019-08-01 11:40:00,168.03,168.21,167.92,168.21,19642.0,168.03,168.21,167.92,168.21,19642.0
2019-08-01 11:45:00,168.17,168.28,168.12,168.12,3100.0,168.17,168.28,168.12,168.12,3100.0
2019-08-01 11:50:00,168.16,168.2,167.9,167.9,5182.0,168.16,168.2,167.9,167.9,5182.0
2019-08-01 11:55:00,167.85,167.89,167.62,167.81,4912.0,167.85,167.89,167.62,167.81,4912.0
2019-08-01 12:00:00,167.81,167.81,167.6,167.76,3312.0,167.81,167.81,167.6,167.76,3312.0
2019-08-01 12:05:00,167.81,167.99,167.81,167.94,1895.0,167.81,167.99,167.81,167.94,1895.0
2019-08-01 12:10:00,167.97,168.41,167.94,168.41,20698.0,167.97,168.41,167.94,168.41,20698.0
2019-08-01 12:15:00,168.4,168.83,168.34,168.62,5864.0,168.4,168.83,168.34,168.62,5864.0
2019-08-01 12:20:00,168.61,168.69,168.25,168.37,4955.0,168.61,168.69,168.25,168.37,4955.0
2019-08-01 12:25:00,168.41,168.52,168.3,168.39,2775.0,168.41,168.52,168.3,168.39,2775.0
2019-08-01 12:30:00,168.32,168.52,168.32,168.41,4168.0,168.32,168.52,168.32,168.41,4168.0
2019-08-01 12:35:00,168.47,168.56,168.34,168.53,2700.0,168.47,168.56,168.34,168.53,2700.0
2019-08-01 12:40:00,168.51,168.82,168.51,168.65,5377.0,168.51,168.82,168.51,168.65,5377.0
2019-08-01 12:45:00,168.63,168.64,168.28,168.32,4294.0,168.63,168.64,168.28,168.32,4294.0
2019-08-01 12:50:00,168.42,168.49,168.32,168.32,3250.0,168.42,168.49,168.32,168.32,3250.0
2019-08-01 12:55:00,168.4,168.5,168.25,168.38,3762.0,168.4,168.5,168.25,168.38,3762.0
2019-08-01 13:00:00,168.37,168.41,168.14,168.24,4167.0,168.37,168.41,168.14,168.24,4167.0
2019-08-01 13:05:00,168.29,168.29,168.02,168.03,7115.0,168.29,168.29,168.02,168.03,7115.0
2019-08-01 13:10:00,168.05,168.17,167.85,168.15,4113.0,168.05,168.17,167.85,168.15,4113.0
2019-08-01 13:15:00,168.24,168.5,168.16,168.48,6868.0,168.24,168.5,168.16,168.48,6868.0
2019-08-01 13:20:00,168.43,168.71,168.4,168.65,2520.0,168.43,168.71,168.4,168.65,2520.0
2019-08-01 13:25:00,168.76,168.76,167.13,167.31,6957.0,168.76,168.76,167.13,167.31,6957.0
2019-08-01 13:30:00,167.39,167.83,167.0,167.05,9047.0,167.39,167.83,167.0,167.05,9047.0
2019-08-01 13:35:00,166.75,167.5,166.44,166.85,21956.0,166.75,167.5,166.44,166.85,21956.0
2019-08-01 13:40:00,166.64,167.4,166.57,166.76,12541.0,166.64,167.4,166.57,166.76,12541.0
2019-08-01 13:45:00,167.05,167.48,166.87,167.35,4017.0,167.05,167.48,166.87,167.35,4017.0
2019-08-01 13:50:00,167.32,167.73,166.42,166.97,10721.0,167.32,167.73,166.42,166.97,10721.0
2019-08-01 13:55:00,166.64,167.1,166.6,167.1,11400.0,166.64,167.1,166.6,167.1,11400.0
2019-08-01 14:00:00,167.01,167.07,166.1,166.26,6363.0,167.01,167.07,166.1,166.26,6363.0
2019-08-01 14:05:00,166.03,166.3,165.51,165.59,9789.0,166.03,166.3,165.51,165.59,9789.0
2019-08-01 14:10:00,165.6,166.14,165.07,166.01,7936.0,165.6,166.14,165.07,166.01,7936.0
2019-08-01 14:15:00,166.15,166.15,165.75,165.85,5925.0,166.15,166.15,165.75,165.85,5925.0
2019-08-01 14:20:00,165.8,165.8,165.07,165.16,4277.0,165.8,165.8,165.07,165.16,4277.0
2019-08-01 14:25:00,165.38,165.65,165.04,165.59,3653.0,165.38,165.65,165.04,165.59,3653.0
2019-08-01 14:30:00,165.49,165.55,164.77,164.85,16113.0,165.49,165.55,164.77,164.85,16113.0
2019-08-01 14:35:00,165.17,165.17,164.7,164.7,4600.0,165.17,165.17,164.7,164.7,4600.0
2019-08-01 14:40:00,164.64,165.12,164.41,164.41,3607.0,164.64,165.12,164.41,164.41,3607.0
2019-08-01 14:45:00,164.4,165.87,164.4,165.87,4100.0,164.4,165.87,164.4,165.87,4100.0
2019-08-01 14:50:00,165.95,166.43,165.94,166.1,8328.0,165.95,166.43,165.94,166.1,8328.0
2019-08-01 14:55:00,165.93,165.96,165.57,165.77,4498.0,165.93,165.96,165.57,165.77,4498.0
2019-08-01 15:00:00,165.82,166.03,165.58,166.03,3832.0,165.82,166.03,165.58,166.03,3832.0
2019-08-01 15:05:00,166.0,166.11,165.23,165.3,7909.0,166.0,166.11,165.23,165.3,7909.0
2019-08-01 15:10:00,165.27,165.54,165.08,165.26,3906.0,165.27,165.54,165.08,165.26,3906.0
2019-08-01 15:15:00,165.28,166.0,165.23,165.84,4453.0,165.28,166.0,165.23,165.84,4453.0
2019-08-01 15:20:00,165.92,166.14,165.8,165.8,2509.0,165.92,166.14,165.8,165.8,2509.0
2019-08-01 15:25:00,165.8,166.07,165.78,165.78,8888.0,165.8,166.07,165.78,165.78,8888.0
2019-08-01 15:30:00,165.85,165.9,165.24,165.39,10649.0,165.85,165.9,165.24,165.39,10649.0
2019-08-01 15:35:00,165.44,165.98,165.28,165.95,10761.0,165.44,165.98,165.28,165.95,10761.0
2019-08-01 15:40:00,165.93,166.37,165.7,166.21,12782.0,165.93,166.37,165.7,166.21,12782.0
2019-08-01 15:45:00,166.26,166.43,166.08,166.23,17565.0,166.26,166.43,166.08,166.23,17565.0
2019-08-01 15:50:00,166.22,166.23,165.12,165.12,14878.0,166.22,166.23,165.12,165.12,14878.0
2019-08-01 15:55:00,165.2,165.49,165.0,165.27,36840.0,165.2,165.49,165.0,165.27,36840.0
2019-08-02 09:30:00,164.31,164.7,162.55,163.02,54075.0,164.31,164.7,162.55,163.02,54075.0
2019-08-02 09:35:00,163.16,163.69,162.69,163.62,7465.0,163.16,163.69,162.69,163.62,7465.0
2019-08-02 09:40:00,163.45,163.53,162.55,162.65,5785.0,163.45,163.53,162.55,162.65,5785.0
2019-08-02 09:45:00,162.69,162.78,161.32,161.54,11252.0,162.69,162.78,161.32,161.54,11252.0
2019-08-02 09:50:00,161.8,162.62,161.68,161.73,3969.0,161.8,162.62,161.68,161.73,3969.0
2019-08-02 09:55:00,162.11,162.11,161.55,161.8,13196.0,162.11,162.11,161.55,161.8,13196.0
2019-08-02 10:00:00,161.95,162.73,161.64,162.28,9161.0,161.95,162.73,161.64,162.28,9161.0
2019-08-02 10:05:00,162.24,163.25,162.24,163.24,11924.0,162.24,163.25,162.24,163.24,11924.0
2019-08-02 10:10:00,163.1,163.66,163.05,163.26,9524.0,163.1,163.66,163.05,163.26,9524.0
2019-08-02 10:15:00,163.22,163.42,162.66,162.96,3215.0,163.22,163.42,162.66,162.96,3215.0
2019-08-02 10:20:00,162.32,162.74,161.6,162.14,5511.0,162.32,162.74,161.6,162.14,5511.0
2019-08-02 10:25:00,162.09,162.24,161.77,162.04,14920.0,162.09,162.24,161.77,162.04,14920.0
2019-08-02 10:30:00,161.89,161.9,160.27,160.58,15275.0,161.89,161.9,160.27,160.58,15275.0
2019-08-02 10:35:00,160.65,161.24,160.46,161.03,7187.0,160.65,161.24,160.46,161.03,7187.0
2019-08-02 10:40:00,161.07,161.25,160.63,161.16,5777.0,161.07,161.25,160.63,161.16,5777.0
2019-08-02 10:45:00,161.02,161.57,160.34,160.49,14965.0,161.02,161.57,160.34,160.49,14965.0
2019-08-02 10:50:00,160.59,160.81,159.79,160.06,26263.0,160.59,160.81,159.79,160.06,26263.0
2019-08-02 10:55:00,160.17,160.64,159.84,160.5,15662.0,160.17,160.64,159.84,160.5,15662.0
2019-08-02 11:00:00,160.26,160.46,160.12,160.22,13700.0,160.26,160.46,160.12,160.22,13700.0
2019-08-02 11:05:00,160.25,161.01,160.25,161.01,12305.0,160.25,161.01,160.25,161.01,12305.0
2019-08-02 11:10:00,161.09,161.65,161.01,161.43,4965.0,161.09,161.65,161.01,161.43,4965.0
2019-08-02 11:15:00,161.7,162.47,161.45,162.39,17651.0,161.7,162.47,161.45,162.39,17651.0
2019-08-02 11:20:00,162.28,162.32,161.84,161.84,3811.0,162.28,162.32,161.84,161.84,3811.0
2019-08-02 11:25:00,161.83,162.44,161.78,162.2,9729.0,161.83,162.44,161.78,162.2,9729.0
2019-08-02 11:30:00,162.4,162.62,162.29,162.56,3600.0,162.4,162.62,162.29,162.56,3600.0
2019-08-02 11:35:00,162.66,162.66,162.19,162.3,2868.0,162.66,162.66,162.19,162.3,2868.0
2019-08-02 11:40:00,162.24,162.52,162.22,162.26,5912.0,162.24,162.52,162.22,162.26,5912.0
2019-08-02 11:45:00,162.14,162.31,161.92,162.14,5795.0,162.14,162.31,161.92,162.14,5795.0
2019-08-02 11:50:00,162.28,162.47,161.94,162.47,2308.0,162.28,162.47,161.94,162.47,2308.0
2019-08-02 11:55:00,162.34,162.97,162.3,162.96,6071.0,162.34,162.97,162.3,162.96,6071.0
2019-08-02 12:00:00,162.82,162.88,162.56,162.63,3927.0,162.82,162.88,162.56,162.63,3927.0
2019-08-02 12:05:00,162.7,162.71,162.33,162.59,2647.0,162.7,162.71,162.33,162.59,2647.0
2019-08-02 12:10:00,162.51,162.8,162.24,162.5,3750.0,162.51,162.8,162.24,162.5,3750.0
2019-08-02 12:15:00,162.53,162.94,162.46,162.46,5353.0,162.53,162.94,162.46,162.46,5353.0
2019-08-02 12:20:00,162.55,162.62,162.36,162.54,2290.0,162.55,162.62,162.36,162.54,2290.0
2019-08-02 12:25:00,162.5,162.77,162.5,162.72,2355.0,162.5,162.77,162.5,162.72,2355.0
2019-08-02 12:30:00,162.91,162.91,162.58,162.64,1807.0,162.91,162.91,162.58,162.64,1807.0
2019-08-02 12:35:00,162.58,162.58,162.27,162.47,3110.0,162.58,162.58,162.27,162.47,3110.0
2019-08-02 12:40:00,162.42,162.64,162.22,162.64,2000.0,162.42,162.64,162.22,162.64,2000.0
2019-08-02 12:45:00,162.58,162.58,162.2,162.46,3120.0,162.58,162.58,162.2,162.46,3120.0
2019-08-02 12:50:00,162.24,162.44,162.07,162.25,5567.0,162.24,162.44,162.07,162.25,5567.0
2019-08-02 12:55:00,162.26,162.26,161.71,161.73,5728.0,162.26,162.26,161.71,161.73,5728.0
2019-08-02 13:00:00,161.97,161.97,161.66,161.77,3420.0,161.97,161.97,161.66,161.77,3420.0
2019-08-02 13:05:00,161.79,161.79,161.43,161.65,4342.0,161.79,161.79,161.43,161.65,4342.0
2019-08-02 13:10:00,161.65,161.79,161.49,161.63,4850.0,161.65,161.79,161.49,161.63,4850.0
2019-08-02 13:15:00,161.74,161.89,161.63,161.77,1644.0,161.74,161.89,161.63,161.77,1644.0
2019-08-02 13:20:00,161.82,162.2,161.78,162.02,5045.0,161.82,162.2,161.78,162.02,5045.0
2019-08-02 13:25:00,162.12,162.43,162.05,162.15,935.0,162.12,162.43,162.05,162.15,935.0
2019-08-02 13:30:00,162.21,162.25,162.02,162.02,5306.0,162.21,162.25,162.02,162.02,5306.0
2019-08-02 13:35:00,162.04,162.04,161.56,161.74,6600.0,162.04,162.04,161.56,161.74,6600.0
2019-08-02 13:40:00,161.86,161.96,161.72,161.83,1340.0,161.86,161.96,161.72,161.83,1340.0
2019-08-02 13:45:00,161.7,161.89,161.3,161.44,5787.0,161.7,161.89,161.3,161.44,5787.0
2019-08-02 13:50:00,161.47,161.5,161.02,161.18,4520.0,161.47,161.5,161.02,161.18,4520.0
2019-08-02 13:55:00,161.36,161.51,161.14,161.51,1100.0,161.36,161.51,161.14,161.51,1100.0
2019-08-02 14:00:00,161.58,161.97,161.34,161.9,3402.0,161.58,161.97,161.34,161.9,3402.0
2019-08-02 14:05:00,162.0,162.22,161.88,161.88,4599.0,162.0,162.22,161.88,161.88,4599.0
2019-08-02 14:10:00,161.9,162.3,161.83,162.3,3672.0,161.9,162.3,161.83,162.3,3672.0
2019-08-02 14:15:00,162.22,162.48,162.19,162.48,2330.0,162.22,162.48,162.19,162.48,2330.0
2019-08-02 14:20:00,162.39,162.75,162.39,162.69,4050.0,162.39,162.75,162.39,162.69,4050.0
2019-08-02 14:25:00,162.64,162.73,162.32,162.37,2450.0,162.64,162.73,162.32,162.37,2450.0
2019-08-02 14:30:00,162.28,162.47,162.15,162.21,1750.0,162.28,162.47,162.15,162.21,1750.0
2019-08-02 14:35:00,162.26,162.51,162.13,162.42,1900.0,162.26,162.51,162.13,162.42,1900.0
2019-08-02 14:40:00,162.44,162.55,162.32,162.35,2900.0,162.44,162.55,162.32,162.35,2900.0
2019-08-02 14:45:00,162.41,162.42,162.05,162.09,3063.0,162.41,162.42,162.05,162.09,3063.0
2019-08-02 14:50:00,162.12,162.23,162.0,162.0,4750.0,162.12,162.23,162.0,162.0,4750.0
2019-08-02 14:55:00,161.94,162.07,161.85,161.97,3200.0,161.94,162.07,161.85,161.97,3200.0
2019-08-02 15:00:00,162.02,162.33,161.97,162.0,8141.0,162.02,162.33,161.97,162.0,8141.0
2019-08-02 15:05:00,162.0,162.03,161.86,161.96,5392.0,162.0,162.03,161.86,161.96,5392.0
2019-08-02 15:10:00,162.0,162.06,161.84,162.0,4814.0,162.0,162.06,161.84,162.0,4814.0
2019-08-02 15:15:00,161.95,162.09,161.9,161.99,8610.0,161.95,162.09,161.9,161.99,8610.0
2019-08-02 15:20:00,162.0,162.71,162.0,162.62,22118.0,162.0,162.71,162.0,162.62,22118.0
2019-08-02 15:25:00,162.58,162.82,162.53,162.76,12440.0,162.58,162.82,162.53,162.76,12440.0
2019-08-02 15:30:00,162.73,162.87,162.67,162.68,6858.0,162.73,162.87,162.67,162.68,6858.0
2019-08-02 15:35:00,162.72,163.42,162.72,163.36,8630.0,162.72,163.42,162.72,163.36,8630.0
2019-08-02 15:40:00,163.43,163.43,163.11,163.11,7131.0,163.43,163.43,163.11,163.11,7131.0
2019-08-02 15:45:00,163.09,163.09,162.91,162.98,11674.0,163.09,163.09,162.91,162.98,11674.0
2019-08-02 15:50:00,163.02,163.13,162.92,162.92,12689.0,163.02,163.13,162.92,162.92,12689.0
2019-08-02 15:55:00,162.92,163.22,162.64,162.9,25602.0,162.92,163.22,162.64,162.9,25602.0
2019-08-05 09:30:00,156.75,156.75,154.95,156.5,8164.0,156.75,156.75,154.95,156.5,8164.0
2019-08-05 09:35:00,156.7,156.7,153.83,155.7,129635.0,156.7,156.7,153.83,155.7,129635.0
2019-08-05 09:40:00,155.78,155.98,154.51,154.52,35417.0,155.78,155.98,154.51,154.52,35417.0
2019-08-05 09:45:00,154.27,155.82,154.26,155.65,28376.0,154.27,155.82,154.26,155.65,28376.0
2019-08-05 09:50:00,155.52,155.89,154.3,155.74,34613.0,155.52,155.89,154.3,155.74,34613.0
2019-08-05 09:55:00,155.73,157.91,155.73,157.74,33841.0,155.73,157.91,155.73,157.74,33841.0
2019-08-05 10:00:00,157.99,158.58,156.41,156.61,30264.0,157.99,158.58,156.41,156.61,30264.0
2019-08-05 10:05:00,156.61,157.43,156.47,156.85,17266.0,156.61,157.43,156.47,156.85,17266.0
2019-08-05 10:10:00,156.83,156.83,155.93,156.67,11282.0,156.83,156.83,155.93,156.67,11282.0
2019-08-05 10:15:00,156.51,157.17,156.03,156.18,9750.0,156.51,157.17,156.03,156.18,9750.0
2019-08-05 10:20:00,156.18,156.27,155.55,155.91,6542.0,156.18,156.27,155.55,155.91,6542.0
2019-08-05 10:25:00,156.06,156.67,155.82,156.44,12114.0,156.06,156.67,155.82,156.44,12114.0
2019-08-05 10:30:00,156.27,156.93,156.2,156.36,12212.0,156.27,156.93,156.2,156.36,12212.0
2019-08-05 10:35:00,156.35,156.83,155.35,156.23,11155.0,156.35,156.83,155.35,156.23,11155.0
2019-08-05 10:40:00,156.23,156.31,155.05,155.93,13524.0,156.23,156.31,155.05,155.93,13524.0
2019-08-05 10:45:00,155.84,155.84,155.21,155.39,20048.0,155.84,155.84,155.21,155.39,20048.0
2019-08-05 10:50:00,155.3,155.58,155.0,155.31,15884.0,155.3,155.58,155.0,155.31,15884.0
2019-08-05 10:55:00,155.35,156.04,155.18,156.03,16455.0,155.35,156.04,155.18,156.03,16455.0
2019-08-05 11:00:00,155.91,156.07,155.79,155.98,11698.0,155.91,156.07,155.79,155.98,11698.0
2019-08-05 11:05:00,156.06,156.75,156.06,156.6,15605.0,156.06,156.75,156.06,156.6,15605.0
2019-08-05 11:10:00,156.61,157.87,156.61,157.81,6238.0,156.61,157.87,156.61,157.81,6238.0
2019-08-05 11:15:00,157.73,158.27,157.6,158.16,3801.0,157.73,158.27,157.6,158.16,3801.0
2019-08-05 11:20:00,158.16,158.25,157.25,157.25,9279.0,158.16,158.25,157.25,157.25,9279.0
2019-08-05 11:25:00,157.42,157.42,157.12,157.23,7911.0,157.42,157.42,157.12,157.23,7911.0
2019-08-05 11:30:00,157.28,157.6,157.22,157.4,9653.0,157.28,157.6,157.22,157.4,9653.0
2019-08-05 11:35:00,157.41,157.49,156.99,157.24,23493.0,157.41,157.49,156.99,157.24,23493.0
2019-08-05 11:40:00,157.22,157.74,157.11,157.37,9870.0,157.22,157.74,157.11,157.37,9870.0
2019-08-05 11:45:00,157.3,157.7,157.3,157.65,7065.0,157.3,157.7,157.3,157.65,7065.0
2019-08-05 11:50:00,157.6,157.67,157.24,157.67,7990.0,157.6,157.67,157.24,157.67,7990.0
2019-08-05 11:55:00,157.54,157.62,157.1,157.1,3422.0,157.54,157.62,157.1,157.1,3422.0
2019-08-05 12:00:00,157.1,157.11,156.7,156.91,7741.0,157.1,157.11,156.7,156.91,7741.0
2019-08-05 12:05:00,156.89,157.19,156.74,156.97,30847.0,156.89,157.19,156.74,156.97,30847.0
2019-08-05 12:10:00,156.8,156.82,156.19,156.35,15415.0,156.8,156.82,156.19,156.35,15415.0
2019-08-05 12:15:00,156.43,156.75,156.43,156.64,3272.0,156.43,156.75,156.43,156.64,3272.0
2019-08-05 12:20:00,156.6,156.89,156.6,156.82,1945.0,156.6,156.89,156.6,156.82,1945.0
2019-08-05 12:25:00,156.8,156.8,156.35,156.38,7528.0,156.8,156.8,156.35,156.38,7528.0
2019-08-05 12:30:00,156.44,156.63,156.34,156.36,6976.0,156.44,156.63,156.34,156.36,6976.0
2019-08-05 12:35:00,156.33,156.53,156.13,156.13,4955.0,156.33,156.53,156.13,156.13,4955.0
2019-08-05 12:40:00,156.22,156.34,156.04,156.07,3040.0,156.22,156.34,156.04,156.07,3040.0
2019-08-05 12:45:00,156.01,156.11,155.88,155.98,4220.0,156.01,156.11,155.88,155.98,4220.0
2019-08-05 12:50:00,155.98,156.54,155.95,156.36,5368.0,155.98,156.54,155.95,156.36,5368.0
2019-08-05 12:55:00,156.29,156.69,156.0,156.52,11191.0,156.29,156.69,156.0,156.52,11191.0
2019-08-05 13:00:00,156.55,156.57,156.3,156.49,6164.0,156.55,156.57,156.3,156.49,6164.0
2019-08-05 13:05:00,156.58,156.78,156.44,156.73,5773.0,156.58,156.78,156.44,156.73,5773.0
2019-08-05 13:10:00,156.79,156.86,156.56,156.77,4414.0,156.79,156.86,156.56,156.77,4414.0
2019-08-05 13:15:00,156.61,156.86,156.51,156.73,3920.0,156.61,156.86,156.51,156.73,3920.0
2019-08-05 13:20:00,156.75,156.86,156.62,156.83,2335.0,156.75,156.86,156.62,156.83,2335.0
2019-08-05 13:25:00,156.86,156.91,156.73,156.75,3393.0,156.86,156.91,156.73,156.75,3393.0
2019-08-05 13:30:00,156.71,156.83,156.65,156.74,4514.0,156.71,156.83,156.65,156.74,4514.0
2019-08-05 13:35:00,156.88,157.36,156.87,157.36,4099.0,156.88,157.36,156.87,157.36,4099.0
2019-08-05 13:40:00,157.42,157.42,156.65,156.66,7763.0,157.42,157.42,156.65,156.66,7763.0
2019-08-05 13:45:00,156.64,156.81,156.49,156.75,9483.0,156.64,156.81,156.49,156.75,9483.0
2019-08-05 13:50:00,156.88,156.89,156.56,156.56,2587.0,156.88,156.89,156.56,156.56,2587.0
2019-08-05 13:55:00,156.56,156.6,155.99,156.05,16898.0,156.56,156.6,155.99,156.05,16898.0
2019-08-05 14:00:00,155.95,156.03,155.62,155.63,6270.0,155.95,156.03,155.62,155.63,6270.0
2019-08-05 14:05:00,155.59,155.74,155.38,155.4,10118.0,155.59,155.74,155.38,155.4,10118.0
2019-08-05 14:10:00,155.32,155.68,155.32,155.64,9545.0,155.32,155.68,155.32,155.64,9545.0
2019-08-05 14:15:00,155.59,155.66,155.26,155.4,3923.0,155.59,155.66,155.26,155.4,3923.0
2019-08-05 14:20:00,155.35,155.64,155.27,155.64,5351.0,155.35,155.64,155.27,155.64,5351.0
2019-08-05 14:25:00,155.58,155.6,155.17,155.21,12095.0,155.58,155.6,155.17,155.21,12095.0
2019-08-05 14:30:00,155.19,155.64,155.15,155.64,6593.0,155.19,155.64,155.15,155.64,6593.0
2019-08-05 14:35:00,155.64,155.8,155.43,155.51,6278.0,155.64,155.8,155.43,155.51,6278.0
2019-08-05 14:40:00,155.39,155.49,154.8,154.93,21055.0,155.39,155.49,154.8,154.93,21055.0
2019-08-05 14:45:00,154.9,155.57,154.85,155.2,6983.0,154.9,155.57,154.85,155.2,6983.0
2019-08-05 14:50:00,155.23,155.3,154.85,154.87,9614.0,155.23,155.3,154.85,154.87,9614.0
2019-08-05 14:55:00,154.81,154.81,154.25,154.37,22293.0,154.81,154.81,154.25,154.37,22293.0
2019-08-05 15:00:00,154.27,154.61,153.51,153.79,14957.0,154.27,154.61,153.51,153.79,14957.0
2019-08-05 15:05:00,153.66,153.89,153.21,153.51,18638.0,153.66,153.89,153.21,153.51,18638.0
2019-08-05 15:10:00,153.41,154.6,153.41,154.31,12769.0,153.41,154.6,153.41,154.31,12769.0
2019-08-05 15:15:00,154.44,155.03,154.22,155.03,11273.0,154.44,155.03,154.22,155.03,11273.0
2019-08-05 15:20:00,155.03,155.23,154.79,154.91,9105.0,155.03,155.23,154.79,154.91,9105.0
2019-08-05 15:25:00,155.18,155.54,154.87,155.09,10503.0,155.18,155.54,154.87,155.09,10503.0
2019-08-05 15:30:00,154.96,155.45,154.51,155.18,16507.0,154.96,155.45,154.51,155.18,16507.0
2019-08-05 15:35:00,155.16,156.06,155.15,155.72,11112.0,155.16,156.06,155.15,155.72,11112.0
2019-08-05 15:40:00,155.94,156.3,155.64,156.26,11657.0,155.94,156.3,155.64,156.26,11657.0
2019-08-05 15:45:00,156.32,156.45,155.86,156.28,15199.0,156.32,156.45,155.86,156.28,15199.0
2019-08-05 15:50:00,156.25,156.27,155.75,156.04,19483.0,156.25,156.27,155.75,156.04,19483.0
2019-08-05 15:55:00,156.07,156.24,155.85,155.92,37231.0,156.07,156.24,155.85,155.92,37231.0
2019-08-06 09:30:00,158.43,159.93,158.43,159.93,38052.0,158.43,159.93,158.43,159.93,38052.0
2019-08-06 09:35:00,159.56,159.79,158.67,159.35,23720.0,159.56,159.79,158.67,159.35,23720.0
2019-08-06 09:40:00,159.25,160.71,159.24,160.44,12949.0,159.25,160.71,159.24,160.44,12949.0
2019-08-06 09:45:00,160.51,160.59,159.84,160.11,3004.0,160.51,160.59,159.84,160.11,3004.0
2019-08-06 09:50:00,160.3,161.6,159.87,161.44,21809.0,160.3,161.6,159.87,161.44,21809.0
2019-08-06 09:55:00,161.46,161.5,160.81,161.25,6192.0,161.46,161.5,160.81,161.25,6192.0
2019-08-06 10:00:00,161.47,161.62,160.93,160.93,19195.0,161.47,161.62,160.93,160.93,19195.0
2019-08-06 10:05:00,160.75,160.92,159.94,160.08,16452.0,160.75,160.92,159.94,160.08,16452.0
2019-08-06 10:10:00,160.08,160.09,159.23,159.36,6489.0,160.08,160.09,159.23,159.36,6489.0
2019-08-06 10:15:00,159.23,159.46,158.74,158.74,12806.0,159.23,159.46,158.74,158.74,12806.0
2019-08-06 10:20:00,158.76,159.43,158.76,159.12,15186.0,158.76,159.43,158.76,159.12,15186.0
2019-08-06 10:25:00,159.17,159.73,159.13,159.14,10783.0,159.17,159.73,159.13,159.14,10783.0
2019-08-06 10:30:00,159.09,160.26,159.02,159.87,13464.0,159.09,160.26,159.02,159.87,13464.0
2019-08-06 10:35:00,159.82,160.84,159.65,160.82,7005.0,159.82,160.84,159.65,160.82,7005.0
2019-08-06 10:40:00,160.73,161.15,160.63,160.86,7632.0,160.73,161.15,160.63,160.86,7632.0
2019-08-06 10:45:00,160.78,160.78,160.09,160.09,4200.0,160.78,160.78,160.09,160.09,4200.0
2019-08-06 10:50:00,160.18,160.75,160.18,160.55,8204.0,160.18,160.75,160.18,160.55,8204.0
2019-08-06 10:55:00,160.47,160.8,160.19,160.66,7032.0,160.47,160.8,160.19,160.66,7032.0
2019-08-06 11:00:00,160.57,160.8,160.28,160.52,9069.0,160.57,160.8,160.28,160.52,9069.0
2019-08-06 11:05:00,160.52,161.13,160.51,161.01,4299.0,160.52,161.13,160.51,161.01,4299.0
2019-08-06 11:10:00,160.97,160.97,160.63,160.63,7350.0,160.97,160.97,160.63,160.63,7350.0
2019-08-06 11:15:00,160.47,160.56,160.24,160.39,3039.0,160.47,160.56,160.24,160.39,3039.0
2019-08-06 11:20:00,160.26,161.12,160.26,161.12,10203.0,160.26,161.12,160.26,161.12,10203.0
2019-08-06 11:25:00,160.92,161.4,160.8,160.84,3750.0,160.92,161.4,160.8,160.84,3750.0
2019-08-06 11:30:00,161.0,161.01,159.76,159.82,9267.0,161.0,161.01,159.76,159.82,9267.0
2019-08-06 11:35:00,159.88,160.21,159.73,160.18,8562.0,159.88,160.21,159.73,160.18,8562.0
2019-08-06 11:40:00,160.42,160.71,160.17,160.62,2202.0,160.42,160.71,160.17,160.62,2202.0
2019-08-06 11:45:00,160.46,161.02,160.16,161.02,4045.0,160.46,161.02,160.16,161.02,4045.0
2019-08-06 11:50:00,161.04,161.19,160.69,160.83,3204.0,161.04,161.19,160.69,160.83,3204.0
2019-08-06 11:55:00,160.84,161.28,160.62,161.11,6040.0,160.84,161.28,160.62,161.11,6040.0
2019-08-06 12:00:00,161.17,161.65,161.16,161.27,9027.0,161.17,161.65,161.16,161.27,9027.0
2019-08-06 12:05:00,161.12,161.27,160.89,160.93,3568.0,161.12,161.27,160.89,160.93,3568.0
2019-08-06 12:10:00,161.06,161.47,160.91,161.47,4249.0,161.06,161.47,160.91,161.47,4249.0
2019-08-06 12:15:00,161.42,161.42,160.78,160.81,5165.0,161.42,161.42,160.78,160.81,5165.0
2019-08-06 12:20:00,160.94,161.06,160.67,160.72,7999.0,160.94,161.06,160.67,160.72,7999.0
2019-08-06 12:25:00,160.76,160.82,160.64,160.77,2200.0,160.76,160.82,160.64,160.77,2200.0
2019-08-06 12:30:00,160.83,160.9,160.4,160.65,4532.0,160.83,160.9,160.4,160.65,4532.0
2019-08-06 12:35:00,160.6,160.95,160.56,160.67,2500.0,160.6,160.95,160.56,160.67,2500.0
2019-08-06 12:40:00,160.78,160.99,160.76,160.99,2800.0,160.78,160.99,160.76,160.99,2800.0
2019-08-06 12:45:00,160.84,160.95,160.24,160.28,9126.0,160.84,160.95,160.24,160.28,9126.0
2019-08-06 12:50:00,160.21,160.31,159.79,159.85,7468.0,160.21,160.31,159.79,159.85,7468.0
2019-08-06 12:55:00,159.85,160.31,159.83,160.15,4495.0,159.85,160.31,159.83,160.15,4495.0
2019-08-06 13:00:00,160.15,160.64,160.15,160.62,2313.0,160.15,160.64,160.15,160.62,2313.0
2019-08-06 13:05:00,160.66,160.73,160.5,160.5,3850.0,160.66,160.73,160.5,160.5,3850.0
2019-08-06 13:10:00,160.35,160.59,160.22,160.32,7564.0,160.35,160.59,160.22,160.32,7564.0
2019-08-06 13:15:00,160.23,160.39,160.0,160.16,4860.0,160.23,160.39,160.0,160.16,4860.0
2019-08-06 13:20:00,160.25,160.29,160.06,160.26,6180.0,160.25,160.29,160.06,160.26,6180.0
2019-08-06 13:25:00,160.26,160.54,160.24,160.43,5006.0,160.26,160.54,160.24,160.43,5006.0
2019-08-06 13:30:00,160.56,160.56,160.38,160.53,1500.0,160.56,160.56,160.38,160.53,1500.0
2019-08-06 13:35:00,160.53,160.79,160.46,160.79,2953.0,160.53,160.79,160.46,160.79,2953.0
2019-08-06 13:40:00,160.65,160.76,160.59,160.59,3238.0,160.65,160.76,160.59,160.59,3238.0
2019-08-06 13:45:00,160.69,160.71,160.47,160.63,3475.0,160.69,160.71,160.47,160.63,3475.0
2019-08-06 13:50:00,160.73,160.75,160.42,160.53,5460.0,160.73,160.75,160.42,160.53,5460.0
2019-08-06 13:55:00,160.55,160.59,160.42,160.59,2645.0,160.55,160.59,160.42,160.59,2645.0
2019-08-06 14:00:00,160.32,160.32,160.03,160.22,2227.0,160.32,160.32,160.03,160.22,2227.0
2019-08-06 14:05:00,160.11,160.26,159.92,160.05,5092.0,160.11,160.26,159.92,160.05,5092.0
2019-08-06 14:10:00,160.1,160.53,160.08,160.42,2300.0,160.1,160.53,160.08,160.42,2300.0
2019-08-06 14:15:00,160.47,160.99,160.4,160.91,5400.0,160.47,160.99,160.4,160.91,5400.0
2019-08-06 14:20:00,160.95,160.95,160.5,160.67,4900.0,160.95,160.95,160.5,160.67,4900.0
2019-08-06 14:25:00,160.72,161.0,160.7,160.92,3106.0,160.72,161.0,160.7,160.92,3106.0
2019-08-06 14:30:00,160.85,161.14,160.78,161.14,2345.0,160.85,161.14,160.78,161.14,2345.0
2019-08-06 14:35:00,161.12,161.12,160.79,160.87,2690.0,161.12,161.12,160.79,160.87,2690.0
2019-08-06 14:40:00,160.76,160.92,160.63,160.81,3205.0,160.76,160.92,160.63,160.81,3205.0
2019-08-06 14:45:00,160.72,160.83,160.63,160.63,2178.0,160.72,160.83,160.63,160.63,2178.0
2019-08-06 14:50:00,160.71,160.71,160.22,160.34,8245.0,160.71,160.71,160.22,160.34,8245.0
2019-08-06 14:55:00,160.32,160.4,160.15,160.15,2173.0,160.32,160.4,160.15,160.15,2173.0
2019-08-06 15:00:00,160.22,160.41,160.04,160.33,6725.0,160.22,160.41,160.04,160.33,6725.0
2019-08-06 15:05:00,160.33,160.53,160.14,160.14,5208.0,160.33,160.53,160.14,160.14,5208.0
2019-08-06 15:10:00,160.01,160.25,159.93,160.25,9139.0,160.01,160.25,159.93,160.25,9139.0
2019-08-06 15:15:00,160.31,160.67,160.25,160.48,8865.0,160.31,160.67,160.25,160.48,8865.0
2019-08-06 15:20:00,160.59,160.88,160.45,160.88,7805.0,160.59,160.88,160.45,160.88,7805.0
2019-08-06 15:25:00,160.73,160.73,160.35,160.68,11948.0,160.73,160.73,160.35,160.68,11948.0
2019-08-06 15:30:00,160.63,160.71,160.39,160.53,9369.0,160.63,160.71,160.39,160.53,9369.0
2019-08-06 15:35:00,160.49,160.86,160.48,160.75,10198.0,160.49,160.86,160.48,160.75,10198.0
2019-08-06 15:40:00,160.75,160.75,160.56,160.62,7531.0,160.75,160.75,160.56,160.62,7531.0
2019-08-06 15:45:00,160.58,160.61,160.44,160.55,13767.0,160.58,160.61,160.44,160.55,13767.0
2019-08-06 15:50:00,160.54,160.64,160.36,160.39,15596.0,160.54,160.64,160.36,160.39,15596.0
2019-08-06 15:55:00,160.4,160.76,160.11,160.42,91939.0,160.4,160.76,160.11,160.42,91939.0
2019-08-07 09:30:00,159.33,159.66,157.46,157.46,40003.0,159.33,159.66,157.46,157.46,40003.0
2019-08-07 09:35:00,157.48,159.46,157.47,159.45,6605.0,157.48,159.46,157.47,159.45,6605.0
2019-08-07 09:40:00,159.31,159.71,158.6,158.63,10440.0,159.31,159.71,158.6,158.63,10440.0
2019-08-07 09:45:00,158.61,158.62,157.5,158.17,13392.0,158.61,158.62,157.5,158.17,13392.0
2019-08-07 09:50:00,157.98,158.2,157.36,158.0,12137.0,157.98,158.2,157.36,158.0,12137.0
2019-08-07 09:55:00,157.96,158.89,157.88,158.63,5942.0,157.96,158.89,157.88,158.63,5942.0
2019-08-07 10:00:00,158.53,158.94,158.49,158.62,6250.0,158.53,158.94,158.49,158.62,6250.0
2019-08-07 10:05:00,158.78,159.16,158.48,159.16,5565.0,158.78,159.16,158.48,159.16,5565.0
2019-08-07 10:10:00,159.16,159.52,158.98,159.52,6511.0,159.16,159.52,158.98,159.52,6511.0
2019-08-07 10:15:00,159.5,160.21,159.4,159.59,13686.0,159.5,160.21,159.4,159.59,13686.0
2019-08-07 10:20:00,159.48,159.56,159.14,159.34,8286.0,159.48,159.56,159.14,159.34,8286.0
2019-08-07 10:25:00,159.32,159.91,159.22,159.62,8115.0,159.32,159.91,159.22,159.62,8115.0
2019-08-07 10:30:00,159.51,160.56,159.5,160.56,18758.0,159.51,160.56,159.5,160.56,18758.0
2019-08-07 10:35:00,160.61,161.12,160.61,161.07,12901.0,160.61,161.12,160.61,161.07,12901.0
2019-08-07 10:40:00,161.2,161.36,160.2,160.34,7985.0,161.2,161.36,160.2,160.34,7985.0
2019-08-07 10:45:00,160.34,160.79,160.34,160.79,9680.0,160.34,160.79,160.34,160.79,9680.0
2019-08-07 10:50:00,160.6,161.3,160.6,161.07,7650.0,160.6,161.3,160.6,161.07,7650.0
2019-08-07 10:55:00,161.06,161.06,160.68,160.81,6572.0,161.06,161.06,160.68,160.81,6572.0
2019-08-07 11:00:00,160.38,160.68,160.09,160.3,3000.0,160.38,160.68,160.09,160.3,3000.0
2019-08-07 11:05:00,160.29,160.29,159.89,160.11,6610.0,160.29,160.29,159.89,160.11,6610.0
2019-08-07 11:10:00,160.29,160.76,160.15,160.76,3785.0,160.29,160.76,160.15,160.76,3785.0
2019-08-07 11:15:00,160.59,160.64,160.06,160.06,4456.0,160.59,160.64,160.06,160.06,4456.0
2019-08-07 11:20:00,160.03,160.28,159.55,159.55,8100.0,160.03,160.28,159.55,159.55,8100.0
2019-08-07 11:25:00,159.34,159.76,159.34,159.59,4017.0,159.34,159.76,159.34,159.59,4017.0
2019-08-07 11:30:00,159.46,159.6,159.11,159.4,6668.0,159.46,159.6,159.11,159.4,6668.0
2019-08-07 11:35:00,159.41,159.47,159.11,159.11,7236.0,159.41,159.47,159.11,159.11,7236.0
2019-08-07 11:40:00,159.11,159.31,158.77,158.94,3627.0,159.11,159.31,158.77,158.94,3627.0
2019-08-07 11:45:00,159.07,159.22,158.7,158.83,14105.0,159.07,159.22,158.7,158.83,14105.0
2019-08-07 11:50:00,158.82,158.92,158.64,158.92,6561.0,158.82,158.92,158.64,158.92,6561.0
2019-08-07 11:55:00,158.78,159.35,158.76,158.97,5821.0,158.78,159.35,158.76,158.97,5821.0
2019-08-07 12:00:00,158.84,158.93,158.38,158.48,7677.0,158.84,158.93,158.38,158.48,7677.0
2019-08-07 12:05:00,158.47,158.6,158.06,158.31,3665.0,158.47,158.6,158.06,158.31,3665.0
2019-08-07 12:10:00,158.05,158.61,158.05,158.6,2400.0,158.05,158.61,158.05,158.6,2400.0
2019-08-07 12:15:00,158.73,158.73,158.43,158.49,4731.0,158.73,158.73,158.43,158.49,4731.0
2019-08-07 12:20:00,158.47,158.47,158.09,158.17,4500.0,158.47,158.47,158.09,158.17,4500.0
2019-08-07 12:25:00,158.34,158.49,158.1,158.49,2310.0,158.34,158.49,158.1,158.49,2310.0
2019-08-07 12:30:00,158.29,158.76,158.29,158.72,3950.0,158.29,158.76,158.29,158.72,3950.0
2019-08-07 12:35:00,158.76,159.12,158.76,159.01,4656.0,158.76,159.12,158.76,159.01,4656.0
2019-08-07 12:40:00,159.08,159.55,158.85,159.46,6039.0,159.08,159.55,158.85,159.46,6039.0
2019-08-07 12:45:00,159.52,159.59,159.11,159.12,2531.0,159.52,159.59,159.11,159.12,2531.0
2019-08-07 12:50:00,159.11,159.24,158.98,159.14,3491.0,159.11,159.24,158.98,159.14,3491.0
2019-08-07 12:55:00,159.25,159.35,159.07,159.11,2373.0,159.25,159.35,159.07,159.11,2373.0
2019-08-07 13:00:00,159.17,159.2,159.0,159.07,2908.0,159.17,159.2,159.0,159.07,2908.0
2019-08-07 13:05:00,159.03,159.42,159.01,159.42,2140.0,159.03,159.42,159.01,159.42,2140.0
2019-08-07 13:10:00,159.54,159.57,159.31,159.37,3636.0,159.54,159.57,159.31,159.37,3636.0
2019-08-07 13:15:00,159.35,159.42,159.2,159.29,1300.0,159.35,159.42,159.2,159.29,1300.0
2019-08-07 13:20:00,159.24,159.24,159.1,159.24,2000.0,159.24,159.24,159.1,159.24,2000.0
2019-08-07 13:25:00,159.09,159.35,159.02,159.22,2700.0,159.09,159.35,159.02,159.22,2700.0
2019-08-07 13:30:00,159.3,159.62,159.3,159.49,5747.0,159.3,159.62,159.3,159.49,5747.0
2019-08-07 13:35:00,159.52,159.81,159.43,159.81,3487.0,159.52,159.81,159.43,159.81,3487.0
2019-08-07 13:40:00,159.93,160.09,159.9,160.03,5599.0,159.93,160.09,159.9,160.03,5599.0
2019-08-07 13:45:00,159.86,159.94,159.74,159.94,2547.0,159.86,159.94,159.74,159.94,2547.0
2019-08-07 13:50:00,159.9,160.47,159.89,160.3,5445.0,159.9,160.47,159.89,160.3,5445.0
2019-08-07 13:55:00,160.47,160.47,159.8,159.84,3150.0,160.47,160.47,159.8,159.84,3150.0
2019-08-07 14:00:00,159.89,160.12,159.88,160.1,7271.0,159.89,160.12,159.88,160.1,7271.0
2019-08-07 14:05:00,160.1,160.45,160.09,160.45,4576.0,160.1,160.45,160.09,160.45,4576.0
2019-08-07 14:10:00,160.54,160.54,160.15,160.15,3754.0,160.54,160.54,160.15,160.15,3754.0
2019-08-07 14:15:00,160.07,160.07,159.53,159.6,8557.0,160.07,160.07,159.53,159.6,8557.0
2019-08-07 14:20:00,159.61,159.92,159.6,159.66,5649.0,159.61,159.92,159.6,159.66,5649.0
2019-08-07 14:25:00,159.65,160.22,159.64,160.17,2860.0,159.65,160.22,159.64,160.17,2860.0
2019-08-07 14:30:00,160.08,160.26,159.97,159.98,7825.0,160.08,160.26,159.97,159.98,7825.0
2019-08-07 14:35:00,160.0,160.1,159.7,159.81,7644.0,160.0,160.1,159.7,159.81,7644.0
2019-08-07 14:40:00,159.86,160.5,159.78,160.4,17233.0,159.86,160.5,159.78,160.4,17233.0
2019-08-07 14:45:00,160.38,160.4,159.97,159.97,4510.0,160.38,160.4,159.97,159.97,4510.0
2019-08-07 14:50:00,160.03,160.2,159.97,160.12,3662.0,160.03,160.2,159.97,160.12,3662.0
2019-08-07 14:55:00,160.07,160.47,160.07,160.42,6677.0,160.07,160.47,160.07,160.42,6677.0
2019-08-07 15:00:00,160.5,160.7,159.85,160.11,8026.0,160.5,160.7,159.85,160.11,8026.0
2019-08-07 15:05:00,160.22,160.35,160.01,160.01,6223.0,160.22,160.35,160.01,160.01,6223.0
2019-08-07 15:10:00,160.01,160.11,159.88,159.93,11719.0,160.01,160.11,159.88,159.93,11719.0
2019-08-07 15:15:00,160.02,160.54,159.81,160.54,11756.0,160.02,160.54,159.81,160.54,11756.0
2019-08-07 15:20:00,160.6,160.72,160.24,160.24,5453.0,160.6,160.72,160.24,160.24,5453.0
2019-08-07 15:25:00,160.3,160.51,160.18,160.38,8654.0,160.3,160.51,160.18,160.38,8654.0
2019-08-07 15:30:00,160.36,160.56,160.1,160.2,13263.0,160.36,160.56,160.1,160.2,13263.0
2019-08-07 15:35:00,160.15,160.35,159.96,160.15,12777.0,160.15,160.35,159.96,160.15,12777.0
2019-08-07 15:40:00,160.17,160.28,159.88,160.01,12320.0,160.17,160.28,159.88,160.01,12320.0
2019-08-07 15:45:00,159.94,160.18,159.63,159.63,11056.0,159.94,160.18,159.63,159.63,11056.0
2019-08-07 15:50:00,159.68,159.83,159.56,159.57,18437.0,159.68,159.83,159.56,159.57,18437.0
2019-08-07 15:55:00,159.58,160.16,159.55,159.84,36859.0,159.58,160.16,159.55,159.84,36859.0
2019-08-08 09:30:00,160.99,162.26,160.68,161.42,43386.0,160.99,162.26,160.68,161.42,43386.0
2019-08-08 09:35:00,160.8,162.36,160.8,162.36,7775.0,160.8,162.36,160.8,162.36,7775.0
2019-08-08 09:40:00,162.1,162.14,161.45,161.72,14356.0,162.1,162.14,161.45,161.72,14356.0
2019-08-08 09:45:00,161.89,163.03,161.86,162.52,39468.0,161.89,163.03,161.86,162.52,39468.0
2019-08-08 09:50:00,162.37,162.99,162.0,162.83,11606.0,162.37,162.99,162.0,162.83,11606.0
2019-08-08 09:55:00,162.96,163.33,162.65,163.0,10750.0,162.96,163.33,162.65,163.0,10750.0
2019-08-08 10:00:00,163.13,163.65,163.13,163.32,7679.0,163.13,163.65,163.13,163.32,7679.0
2019-08-08 10:05:00,163.34,163.51,162.78,163.43,7187.0,163.34,163.51,162.78,163.43,7187.0
2019-08-08 10:10:00,163.57,163.86,163.23,163.23,6013.0,163.57,163.86,163.23,163.23,6013.0
2019-08-08 10:15:00,163.34,163.45,162.99,163.09,6812.0,163.34,163.45,162.99,163.09,6812.0
2019-08-08 10:20:00,163.15,163.28,162.82,163.28,8428.0,163.15,163.28,162.82,163.28,8428.0
2019-08-08 10:25:00,163.37,163.37,163.11,163.18,7673.0,163.37,163.37,163.11,163.18,7673.0
2019-08-08 10:30:00,163.18,163.19,162.7,162.79,32870.0,163.18,163.19,162.7,162.79,32870.0
2019-08-08 10:35:00,162.84,163.16,162.84,162.97,10832.0,162.84,163.16,162.84,162.97,10832.0
2019-08-08 10:40:00,163.04,163.04,162.75,162.96,4454.0,163.04,163.04,162.75,162.96,4454.0
2019-08-08 10:45:00,162.99,163.25,162.82,163.16,9993.0,162.99,163.25,162.82,163.16,9993.0
2019-08-08 10:50:00,163.16,163.2,162.99,162.99,2845.0,163.16,163.2,162.99,162.99,2845.0
2019-08-08 10:55:00,163.06,163.18,162.91,163.18,8467.0,163.06,163.18,162.91,163.18,8467.0
2019-08-08 11:00:00,163.12,163.32,163.05,163.25,32023.0,163.12,163.32,163.05,163.25,32023.0
2019-08-08 11:05:00,163.28,163.81,163.24,163.74,10572.0,163.28,163.81,163.24,163.74,10572.0
2019-08-08 11:10:00,163.77,164.25,163.75,164.16,10286.0,163.77,164.25,163.75,164.16,10286.0
2019-08-08 11:15:00,164.16,164.67,164.15,164.58,2948.0,164.16,164.67,164.15,164.58,2948.0
2019-08-08 11:20:00,164.59,164.64,164.35,164.44,9634.0,164.59,164.64,164.35,164.44,9634.0
2019-08-08 11:25:00,164.39,164.62,164.28,164.62,5451.0,164.39,164.62,164.28,164.62,5451.0
2019-08-08 11:30:00,164.63,164.89,164.58,164.69,18842.0,164.63,164.89,164.58,164.69,18842.0
2019-08-08 11:35:00,164.63,164.66,164.18,164.35,10865.0,164.63,164.66,164.18,164.35,10865.0
2019-08-08 11:40:00,164.42,164.87,164.37,164.86,9305.0,164.42,164.87,164.37,164.86,9305.0
2019-08-08 11:45:00,164.87,164.9,164.51,164.52,12123.0,164.87,164.9,164.51,164.52,12123.0
2019-08-08 11:50:00,164.49,164.98,164.49,164.88,7868.0,164.49,164.98,164.49,164.88,7868.0
2019-08-08 11:55:00,164.87,165.13,164.46,164.52,7517.0,164.87,165.13,164.46,164.52,7517.0
2019-08-08 12:00:00,164.59,164.62,164.2,164.25,7219.0,164.59,164.62,164.2,164.25,7219.0
2019-08-08 12:05:00,164.36,164.66,164.35,164.62,3289.0,164.36,164.66,164.35,164.62,3289.0
2019-08-08 12:10:00,164.67,164.89,164.58,164.62,5675.0,164.67,164.89,164.58,164.62,5675.0
2019-08-08 12:15:00,164.66,164.93,164.6,164.78,4654.0,164.66,164.93,164.6,164.78,4654.0
2019-08-08 12:20:00,164.74,164.83,164.62,164.77,3331.0,164.74,164.83,164.62,164.77,3331.0
2019-08-08 12:25:00,164.79,165.1,164.79,164.89,5210.0,164.79,165.1,164.79,164.89,5210.0
2019-08-08 12:30:00,164.9,164.96,164.85,164.91,4263.0,164.9,164.96,164.85,164.91,4263.0
2019-08-08 12:35:00,164.89,165.02,164.73,164.83,4985.0,164.89,165.02,164.73,164.83,4985.0
2019-08-08 12:40:00,164.8,164.85,164.71,164.8,3613.0,164.8,164.85,164.71,164.8,3613.0
2019-08-08 12:45:00,164.84,164.87,164.67,164.71,4792.0,164.84,164.87,164.67,164.71,4792.0
2019-08-08 12:50:00,164.75,164.95,164.75,164.82,7659.0,164.75,164.95,164.75,164.82,7659.0
2019-08-08 12:55:00,164.83,164.86,164.72,164.8,7771.0,164.83,164.86,164.72,164.8,7771.0
2019-08-08 13:00:00,164.85,164.89,164.72,164.81,4960.0,164.85,164.89,164.72,164.81,4960.0
2019-08-08 13:05:00,164.78,164.82,164.51,164.52,4849.0,164.78,164.82,164.51,164.52,4849.0
2019-08-08 13:10:00,164.51,164.73,164.48,164.7,3488.0,164.51,164.73,164.48,164.7,3488.0
2019-08-08 13:15:00,164.72,164.77,164.45,164.46,3133.0,164.72,164.77,164.45,164.46,3133.0
2019-08-08 13:20:00,164.53,164.54,164.26,164.41,7085.0,164.53,164.54,164.26,164.41,7085.0
2019-08-08 13:25:00,164.41,164.41,164.1,164.12,5245.0,164.41,164.41,164.1,164.12,5245.0
2019-08-08 13:30:00,164.11,164.29,164.11,164.17,7759.0,164.11,164.29,164.11,164.17,7759.0
2019-08-08 13:35:00,164.21,164.28,164.18,164.24,3591.0,164.21,164.28,164.18,164.24,3591.0
2019-08-08 13:40:00,164.24,164.31,164.21,164.22,4789.0,164.24,164.31,164.21,164.22,4789.0
2019-08-08 13:45:00,164.2,164.26,164.08,164.11,6826.0,164.2,164.26,164.08,164.11,6826.0
2019-08-08 13:50:00,164.06,164.14,164.03,164.04,5170.0,164.06,164.14,164.03,164.04,5170.0
2019-08-08 13:55:00,164.08,164.21,164.07,164.11,5819.0,164.08,164.21,164.07,164.11,5819.0
2019-08-08 14:00:00,164.1,164.1,163.31,163.31,5567.0,164.1,164.1,163.31,163.31,5567.0
2019-08-08 14:05:00,163.27,163.48,162.93,163.21,22449.0,163.27,163.48,162.93,163.21,22449.0
2019-08-08 14:10:00,163.2,163.45,163.17,163.45,2884.0,163.2,163.45,163.17,163.45,2884.0
2019-08-08 14:15:00,163.42,163.54,163.25,163.27,2807.0,163.42,163.54,163.25,163.27,2807.0
2019-08-08 14:20:00,163.28,163.35,163.16,163.21,4085.0,163.28,163.35,163.16,163.21,4085.0
2019-08-08 14:25:00,163.18,163.2,162.74,162.75,9335.0,163.18,163.2,162.74,162.75,9335.0
2019-08-08 14:30:00,162.78,162.9,162.65,162.67,8870.0,162.78,162.9,162.65,162.67,8870.0
2019-08-08 14:35:00,162.66,162.69,162.52,162.61,12065.0,162.66,162.69,162.52,162.61,12065.0
2019-08-08 14:40:00,162.62,162.92,162.5,162.92,9561.0,162.62,162.92,162.5,162.92,9561.0
2019-08-08 14:45:00,163.1,163.32,162.99,163.07,3283.0,163.1,163.32,162.99,163.07,3283.0
2019-08-08 14:50:00,163.1,163.34,163.1,163.25,3159.0,163.1,163.34,163.1,163.25,3159.0
2019-08-08 14:55:00,163.2,163.35,163.13,163.16,5765.0,163.2,163.35,163.13,163.16,5765.0
2019-08-08 15:00:00,163.25,163.62,163.25,163.54,5229.0,163.25,163.62,163.25,163.54,5229.0
2019-08-08 15:05:00,163.54,163.64,163.42,163.42,4412.0,163.54,163.64,163.42,163.42,4412.0
2019-08-08 15:10:00,163.4,163.49,163.32,163.45,4542.0,163.4,163.49,163.32,163.45,4542.0
2019-08-08 15:15:00,163.42,163.58,163.35,163.55,3832.0,163.42,163.58,163.35,163.55,3832.0
2019-08-08 15:20:00,163.57,163.77,163.49,163.61,4029.0,163.57,163.77,163.49,163.61,4029.0
2019-08-08 15:25:00,163.58,163.69,163.54,163.54,3185.0,163.58,163.69,163.54,163.54,3185.0
2019-08-08 15:30:00,163.59,163.8,163.57,163.77,5499.0,163.59,163.8,163.57,163.77,5499.0
2019-08-08 15:35:00,163.77,163.91,163.69,163.69,5726.0,163.77,163.91,163.69,163.69,5726.0
2019-08-08 15:40:00,163.69,163.97,163.64,163.84,11077.0,163.69,163.97,163.64,163.84,11077.0
2019-08-08 15:45:00,163.84,163.99,163.67,163.67,12520.0,163.84,163.99,163.67,163.67,12520.0
2019-08-08 15:50:00,163.5,163.67,163.24,163.33,24577.0,163.5,163.67,163.24,163.33,24577.0
2019-08-08 15:55:00,163.34,163.36,163.11,163.31,32672.0,163.34,163.36,163.11,163.31,32672.0
2019-08-09 09:30:00,161.64,163.05,161.06,162.99,13204.0,161.64,163.05,161.06,162.99,13204.0
2019-08-09 09:35:00,162.99,163.28,162.42,162.42,23538.0,162.99,163.28,162.42,162.42,23538.0
2019-08-09 09:40:00,162.36,162.36,161.5,161.5,3137.0,162.36,162.36,161.5,161.5,3137.0
2019-08-09 09:45:00,161.6,162.18,161.59,161.87,4410.0,161.6,162.18,161.59,161.87,4410.0
2019-08-09 09:50:00,161.9,161.9,161.16,161.25,3524.0,161.9,161.9,161.16,161.25,3524.0
2019-08-09 09:55:00,161.32,162.47,161.31,162.47,4489.0,161.32,162.47,161.31,162.47,4489.0
2019-08-09 10:00:00,162.34,162.45,161.77,161.83,4098.0,162.34,162.45,161.77,161.83,4098.0
2019-08-09 10:05:00,162.0,162.46,161.48,161.48,3516.0,162.0,162.46,161.48,161.48,3516.0
2019-08-09 10:10:00,161.4,161.93,161.39,161.77,3675.0,161.4,161.93,161.39,161.77,3675.0
2019-08-09 10:15:00,161.85,161.86,161.27,161.37,2493.0,161.85,161.86,161.27,161.37,2493.0
2019-08-09 10:20:00,161.22,161.29,160.92,160.92,3106.0,161.22,161.29,160.92,160.92,3106.0
2019-08-09 10:25:00,161.06,161.07,160.59,160.67,5140.0,161.06,161.07,160.59,160.67,5140.0
2019-08-09 10:30:00,160.65,160.85,160.32,160.4,3292.0,160.65,160.85,160.32,160.4,3292.0
2019-08-09 10:35:00,160.41,160.65,160.4,160.58,3880.0,160.41,160.65,160.4,160.58,3880.0
2019-08-09 10:40:00,160.57,160.57,160.26,160.37,3891.0,160.57,160.57,160.26,160.37,3891.0
2019-08-09 10:45:00,160.37,160.87,160.36,160.85,4933.0,160.37,160.87,160.36,160.85,4933.0
2019-08-09 10:50:00,160.82,161.1,160.62,161.05,3391.0,160.82,161.1,160.62,161.05,3391.0
2019-08-09 10:55:00,161.08,161.43,160.99,161.27,2750.0,161.08,161.43,160.99,161.27,2750.0
2019-08-09 11:00:00,161.23,161.36,161.08,161.25,9150.0,161.23,161.36,161.08,161.25,9150.0
2019-08-09 11:05:00,161.13,161.26,161.07,161.2,3723.0,161.13,161.26,161.07,161.2,3723.0
2019-08-09 11:10:00,161.18,161.49,161.03,161.49,4192.0,161.18,161.49,161.03,161.49,4192.0
2019-08-09 11:15:00,161.54,161.55,161.29,161.5,2646.0,161.54,161.55,161.29,161.5,2646.0
2019-08-09 11:20:00,161.41,161.62,161.39,161.41,4787.0,161.41,161.62,161.39,161.41,4787.0
2019-08-09 11:25:00,161.31,161.42,161.05,161.06,3000.0,161.31,161.42,161.05,161.06,3000.0
2019-08-09 11:30:00,161.1,161.34,161.07,161.34,4611.0,161.1,161.34,161.07,161.34,4611.0
2019-08-09 11:35:00,161.2,161.34,161.05,161.15,4786.0,161.2,161.34,161.05,161.15,4786.0
2019-08-09 11:40:00,161.09,161.28,161.08,161.24,14118.0,161.09,161.28,161.08,161.24,14118.0
2019-08-09 11:45:00,161.21,161.6,161.21,161.6,4925.0,161.21,161.6,161.21,161.6,4925.0
2019-08-09 11:50:00,161.62,161.62,161.42,161.42,1500.0,161.62,161.62,161.42,161.42,1500.0
2019-08-09 11:55:00,161.28,161.33,161.03,161.27,4600.0,161.28,161.33,161.03,161.27,4600.0
2019-08-09 12:00:00,161.08,161.32,161.08,161.1,5800.0,161.08,161.32,161.08,161.1,5800.0
2019-08-09 12:05:00,161.14,161.18,161.06,161.13,4333.0,161.14,161.18,161.06,161.13,4333.0
2019-08-09 12:10:00,161.15,161.19,160.92,160.92,1700.0,161.15,161.19,160.92,160.92,1700.0
2019-08-09 12:15:00,160.97,161.07,160.88,160.99,9448.0,160.97,161.07,160.88,160.99,9448.0
2019-08-09 12:20:00,160.98,161.2,160.75,161.09,3355.0,160.98,161.2,160.75,161.09,3355.0
2019-08-09 12:25:00,161.01,161.29,160.98,161.21,2100.0,161.01,161.29,160.98,161.21,2100.0
2019-08-09 12:30:00,161.1,161.42,161.1,161.42,2825.0,161.1,161.42,161.1,161.42,2825.0
2019-08-09 12:35:00,161.53,161.69,161.47,161.6,1800.0,161.53,161.69,161.47,161.6,1800.0
2019-08-09 12:40:00,161.88,162.12,161.8,161.97,4030.0,161.88,162.12,161.8,161.97,4030.0
2019-08-09 12:45:00,161.98,162.07,161.88,162.04,3910.0,161.98,162.07,161.88,162.04,3910.0
2019-08-09 12:50:00,162.0,162.55,161.96,162.55,4510.0,162.0,162.55,161.96,162.55,4510.0
2019-08-09 12:55:00,162.81,162.92,162.29,162.35,3961.0,162.81,162.92,162.29,162.35,3961.0
2019-08-09 13:00:00,162.41,162.7,162.41,162.48,2416.0,162.41,162.7,162.41,162.48,2416.0
2019-08-09 13:05:00,162.41,162.5,162.35,162.5,3118.0,162.41,162.5,162.35,162.5,3118.0
2019-08-09 13:10:00,162.47,162.69,162.33,162.58,3300.0,162.47,162.69,162.33,162.58,3300.0
2019-08-09 13:15:00,162.49,162.78,162.46,162.63,2685.0,162.49,162.78,162.46,162.63,2685.0
2019-08-09 13:20:00,162.72,163.09,162.72,162.88,5159.0,162.72,163.09,162.72,162.88,5159.0
2019-08-09 13:25:00,162.81,163.03,162.81,162.89,1600.0,162.81,163.03,162.81,162.89,1600.0
2019-08-09 13:30:00,162.96,163.26,162.9,163.08,10820.0,162.96,163.26,162.9,163.08,10820.0
2019-08-09 13:35:00,163.09,163.18,162.99,163.08,2470.0,163.09,163.18,162.99,163.08,2470.0
2019-08-09 13:40:00,163.09,163.21,163.09,163.16,6178.0,163.09,163.21,163.09,163.16,6178.0
2019-08-09 13:45:00,163.06,163.13,162.92,162.96,2800.0,163.06,163.13,162.92,162.96,2800.0
2019-08-09 13:50:00,162.93,163.0,162.51,162.57,4134.0,162.93,163.0,162.51,162.57,4134.0
2019-08-09 13:55:00,162.5,162.58,162.32,162.35,1400.0,162.5,162.58,162.32,162.35,1400.0
2019-08-09 14:00:00,162.4,162.42,162.21,162.36,2280.0,162.4,162.42,162.21,162.36,2280.0
2019-08-09 14:05:00,162.38,162.49,162.22,162.42,5021.0,162.38,162.49,162.22,162.42,5021.0
2019-08-09 14:10:00,162.44,162.44,162.1,162.1,4363.0,162.44,162.44,162.1,162.1,4363.0
2019-08-09 14:15:00,162.17,162.29,162.12,162.23,3438.0,162.17,162.29,162.12,162.23,3438.0
2019-08-09 14:20:00,162.23,162.63,162.17,162.63,3025.0,162.23,162.63,162.17,162.63,3025.0
2019-08-09 14:25:00,162.67,162.82,162.66,162.74,2623.0,162.67,162.82,162.66,162.74,2623.0
2019-08-09 14:30:00,162.69,162.94,162.69,162.84,5619.0,162.69,162.94,162.69,162.84,5619.0
2019-08-09 14:35:00,162.94,163.03,162.53,162.74,5422.0,162.94,163.03,162.53,162.74,5422.0
2019-08-09 14:40:00,162.78,163.05,162.69,162.94,3300.0,162.78,163.05,162.69,162.94,3300.0
2019-08-09 14:45:00,162.92,163.1,162.75,162.92,3700.0,162.92,163.1,162.75,162.92,3700.0
2019-08-09 14:50:00,162.93,162.93,162.55,162.69,3392.0,162.93,162.93,162.55,162.69,3392.0
2019-08-09 14:55:00,162.78,162.97,162.7,162.7,3586.0,162.78,162.97,162.7,162.7,3586.0
2019-08-09 15:00:00,162.69,162.91,162.52,162.91,4109.0,162.69,162.91,162.52,162.91,4109.0
2019-08-09 15:05:00,162.96,163.04,162.84,162.96,3271.0,162.96,163.04,162.84,162.96,3271.0
2019-08-09 15:10:00,162.9,162.96,162.79,162.84,5107.0,162.9,162.96,162.79,162.84,5107.0
2019-08-09 15:15:00,162.82,162.82,162.5,162.64,4964.0,162.82,162.82,162.5,162.64,4964.0
2019-08-09 15:20:00,162.59,162.64,162.49,162.56,3346.0,162.59,162.64,162.49,162.56,3346.0
2019-08-09 15:25:00,162.56,162.68,162.53,162.67,3445.0,162.56,162.68,162.53,162.67,3445.0
2019-08-09 15:30:00,162.61,162.84,162.55,162.75,10063.0,162.61,162.84,162.55,162.75,10063.0
2019-08-09 15:35:00,162.76,162.83,162.59,162.75,7705.0,162.76,162.83,162.59,162.75,7705.0
2019-08-09 15:40:00,162.74,162.74,162.5,162.56,5819.0,162.74,162.74,162.5,162.56,5819.0
2019-08-09 15:45:00,162.5,162.51,162.31,162.43,7801.0,162.5,162.51,162.31,162.43,7801.0
2019-08-09 15:50:00,162.34,162.49,162.12,162.13,9542.0,162.34,162.49,162.12,162.13,9542.0
2019-08-09 15:55:00,162.03,162.28,161.85,162.18,41382.0,162.03,162.28,161.85,162.18,41382.0
2019-08-12 09:30:00,161.08,161.59,160.94,160.97,23349.0,161.08,161.59,160.94,160.97,23349.0
2019-08-12 09:35:00,160.94,160.94,159.6,160.31,11452.0,160.94,160.94,159.6,160.31,11452.0
2019-08-12 09:40:00,160.22,160.28,159.14,159.93,7693.0,160.22,160.28,159.14,159.93,7693.0
2019-08-12 09:45:00,159.63,160.32,159.25,159.73,4713.0,159.63,160.32,159.25,159.73,4713.0
2019-08-12 09:50:00,159.48,159.97,159.34,159.53,6300.0,159.48,159.97,159.34,159.53,6300.0
2019-08-12 09:55:00,159.58,159.62,159.02,159.03,10400.0,159.58,159.62,159.02,159.03,10400.0
2019-08-12 10:00:00,159.15,159.19,158.15,158.17,28008.0,159.15,159.19,158.15,158.17,28008.0
2019-08-12 10:05:00,158.16,158.16,157.35,157.69,7678.0,158.16,158.16,157.35,157.69,7678.0
2019-08-12 10:10:00,157.7,158.09,157.62,157.78,10256.0,157.7,158.09,157.62,157.78,10256.0
2019-08-12 10:15:00,157.86,158.72,157.86,158.65,5659.0,157.86,158.72,157.86,158.65,5659.0
2019-08-12 10:20:00,158.66,158.83,158.5,158.83,5129.0,158.66,158.83,158.5,158.83,5129.0
2019-08-12 10:25:00,158.84,158.94,158.4,158.47,12993.0,158.84,158.94,158.4,158.47,12993.0
2019-08-12 10:30:00,158.45,158.74,158.36,158.63,19818.0,158.45,158.74,158.36,158.63,19818.0
2019-08-12 10:35:00,158.74,159.4,158.66,159.32,10828.0,158.74,159.4,158.66,159.32,10828.0
2019-08-12 10:40:00,159.41,159.49,159.0,159.14,10851.0,159.41,159.49,159.0,159.14,10851.0
2019-08-12 10:45:00,159.14,159.39,158.98,159.33,11407.0,159.14,159.39,158.98,159.33,11407.0
2019-08-12 10:50:00,159.31,159.75,159.19,159.75,6240.0,159.31,159.75,159.19,159.75,6240.0
2019-08-12 10:55:00,159.79,160.38,159.79,160.38,4450.0,159.79,160.38,159.79,160.38,4450.0
2019-08-12 11:00:00,160.38,160.38,159.86,159.89,3304.0,160.38,160.38,159.86,159.89,3304.0
2019-08-12 11:05:00,159.85,160.23,159.8,159.98,3849.0,159.85,160.23,159.8,159.98,3849.0
2019-08-12 11:10:00,159.93,159.93,159.54,159.68,4027.0,159.93,159.93,159.54,159.68,4027.0
2019-08-12 11:15:00,159.68,160.25,159.67,160.25,3884.0,159.68,160.25,159.67,160.25,3884.0
2019-08-12 11:20:00,160.2,160.43,160.2,160.38,2726.0,160.2,160.43,160.2,160.38,2726.0
2019-08-12 11:25:00,160.43,160.55,160.34,160.55,2494.0,160.43,160.55,160.34,160.55,2494.0
2019-08-12 11:30:00,160.47,160.66,160.19,160.19,4681.0,160.47,160.66,160.19,160.19,4681.0
2019-08-12 11:35:00,160.16,160.34,160.16,160.25,3694.0,160.16,160.34,160.16,160.25,3694.0
2019-08-12 11:40:00,160.3,160.8,160.3,160.8,4340.0,160.3,160.8,160.3,160.8,4340.0
2019-08-12 11:45:00,160.78,161.12,160.78,161.07,4349.0,160.78,161.12,160.78,161.07,4349.0
2019-08-12 11:50:00,161.1,161.35,160.91,161.35,4558.0,161.1,161.35,160.91,161.35,4558.0
2019-08-12 11:55:00,161.27,161.42,161.08,161.13,6209.0,161.27,161.42,161.08,161.13,6209.0
2019-08-12 12:00:00,161.08,161.35,160.88,161.35,4086.0,161.08,161.35,160.88,161.35,4086.0
2019-08-12 12:05:00,161.26,161.42,161.22,161.31,3742.0,161.26,161.42,161.22,161.31,3742.0
2019-08-12 12:10:00,161.28,161.54,161.26,161.54,2250.0,161.28,161.54,161.26,161.54,2250.0
2019-08-12 12:15:00,161.39,161.49,161.2,161.35,3086.0,161.39,161.49,161.2,161.35,3086.0
2019-08-12 12:20:00,161.42,161.53,161.35,161.44,1917.0,161.42,161.53,161.35,161.44,1917.0
2019-08-12 12:25:00,161.42,161.45,161.22,161.45,4691.0,161.42,161.45,161.22,161.45,4691.0
2019-08-12 12:30:00,161.47,161.58,161.29,161.29,2401.0,161.47,161.58,161.29,161.29,2401.0
2019-08-12 12:35:00,161.3,161.42,161.29,161.36,2660.0,161.3,161.42,161.29,161.36,2660.0
2019-08-12 12:40:00,161.37,161.38,161.0,161.21,5862.0,161.37,161.38,161.0,161.21,5862.0
2019-08-12 12:45:00,161.17,161.59,161.15,161.59,6595.0,161.17,161.59,161.15,161.59,6595.0
2019-08-12 12:50:00,161.52,161.52,161.17,161.24,4584.0,161.52,161.52,161.17,161.24,4584.0
2019-08-12 12:55:00,161.24,161.43,161.16,161.31,2715.0,161.24,161.43,161.16,161.31,2715.0
2019-08-12 13:00:00,161.27,161.41,161.09,161.09,8002.0,161.27,161.41,161.09,161.09,8002.0
2019-08-12 13:05:00,161.07,161.14,160.88,160.95,5174.0,161.07,161.14,160.88,160.95,5174.0
2019-08-12 13:10:00,161.0,161.23,160.98,161.17,7109.0,161.0,161.23,160.98,161.17,7109.0
2019-08-12 13:15:00,161.16,161.16,160.7,160.76,4038.0,161.16,161.16,160.7,160.76,4038.0
2019-08-12 13:20:00,160.78,160.95,160.76,160.8,3151.0,160.78,160.95,160.76,160.8,3151.0
2019-08-12 13:25:00,160.87,161.1,160.87,160.92,1626.0,160.87,161.1,160.87,160.92,1626.0
2019-08-12 13:30:00,160.89,160.89,160.59,160.75,2750.0,160.89,160.89,160.59,160.75,2750.0
2019-08-12 13:35:00,160.67,160.76,160.36,160.36,1600.0,160.67,160.76,160.36,160.36,1600.0
2019-08-12 13:40:00,160.42,160.6,160.26,160.28,3365.0,160.42,160.6,160.26,160.28,3365.0
2019-08-12 13:45:00,160.36,160.47,160.17,160.17,2117.0,160.36,160.47,160.17,160.17,2117.0
2019-08-12 13:50:00,160.13,160.14,159.91,160.14,3985.0,160.13,160.14,159.91,160.14,3985.0
2019-08-12 13:55:00,160.06,160.14,159.98,160.14,1675.0,160.06,160.14,159.98,160.14,1675.0
2019-08-12 14:00:00,160.07,160.21,159.92,160.02,3900.0,160.07,160.21,159.92,160.02,3900.0
2019-08-12 14:05:00,159.9,160.15,159.9,160.15,1050.0,159.9,160.15,159.9,160.15,1050.0
2019-08-12 14:10:00,160.05,160.06,159.91,159.95,2865.0,160.05,160.06,159.91,159.95,2865.0
2019-08-12 14:15:00,160.0,160.0,159.36,159.36,2635.0,160.0,160.0,159.36,159.36,2635.0
2019-08-12 14:20:00,159.32,159.38,159.19,159.35,3994.0,159.32,159.38,159.19,159.35,3994.0
2019-08-12 14:25:00,159.46,159.53,159.22,159.3,5175.0,159.46,159.53,159.22,159.3,5175.0
2019-08-12 14:30:00,159.34,159.56,159.29,159.49,2500.0,159.34,159.56,159.29,159.49,2500.0
2019-08-12 14:35:00,159.47,159.7,159.46,159.6,2927.0,159.47,159.7,159.46,159.6,2927.0
2019-08-12 14:40:00,159.45,159.45,158.95,159.07,4515.0,159.45,159.45,158.95,159.07,4515.0
2019-08-12 14:45:00,159.01,159.33,159.01,159.2,3100.0,159.01,159.33,159.01,159.2,3100.0
2019-08-12 14:50:00,159.2,159.61,159.11,159.44,7095.0,159.2,159.61,159.11,159.44,7095.0
2019-08-12 14:55:00,159.49,159.5,159.12,159.31,5995.0,159.49,159.5,159.12,159.31,5995.0
2019-08-12 15:00:00,159.34,159.83,159.21,159.65,6620.0,159.34,159.83,159.21,159.65,6620.0
2019-08-12 15:05:00,159.54,159.65,159.36,159.56,3468.0,159.54,159.65,159.36,159.56,3468.0
2019-08-12 15:10:00,159.46,159.59,159.43,159.58,2910.0,159.46,159.59,159.43,159.58,2910.0
2019-08-12 15:15:00,159.55,159.74,159.35,159.74,2700.0,159.55,159.74,159.35,159.74,2700.0
2019-08-12 15:20:00,159.58,159.71,159.5,159.6,2812.0,159.58,159.71,159.5,159.6,2812.0
2019-08-12 15:25:00,159.53,159.7,159.45,159.69,2518.0,159.53,159.7,159.45,159.69,2518.0
2019-08-12 15:30:00,159.69,159.69,159.69,159.69,100.0,159.69,159.69,159.69,159.69,100.0
2019-08-12 15:35:00,159.69,159.69,159.69,159.69,0.0,159.69,159.69,159.69,159.69,0.0
2019-08-12 15:40:00,159.69,159.69,159.69,159.69,0.0,159.69,159.69,159.69,159.69,0.0
2019-08-12 15:45:00,159.74,159.79,159.4,159.73,5719.0,159.74,159.79,159.4,159.73,5719.0
2019-08-12 15:50:00,159.83,159.89,159.78,159.87,5236.0,159.83,159.89,159.78,159.87,5236.0
2019-08-12 15:55:00,159.81,160.22,159.72,160.0,8263.0,159.81,160.22,159.72,160.0,8263.0
2019-08-13 09:30:00,158.65,158.99,158.29,158.75,46490.0,158.65,158.99,158.29,158.75,46490.0
2019-08-13 09:35:00,158.49,160.86,158.49,160.79,6002.0,158.49,160.86,158.49,160.79,6002.0
2019-08-13 09:40:00,160.79,161.57,160.17,161.57,4748.0,160.79,161.57,160.17,161.57,4748.0
2019-08-13 09:45:00,161.33,162.89,161.11,162.24,13640.0,161.33,162.89,161.11,162.24,13640.0
2019-08-13 09:50:00,162.24,162.56,161.32,162.48,18426.0,162.24,162.56,161.32,162.48,18426.0
2019-08-13 09:55:00,162.53,163.88,162.5,163.47,12580.0,162.53,163.88,162.5,163.47,12580.0
2019-08-13 10:00:00,163.59,163.89,163.23,163.52,16915.0,163.59,163.89,163.23,163.52,16915.0
2019-08-13 10:05:00,163.49,163.53,162.83,162.83,13617.0,163.49,163.53,162.83,162.83,13617.0
2019-08-13 10:10:00,162.93,163.24,162.83,163.09,9562.0,162.93,163.24,162.83,163.09,9562.0
2019-08-13 10:15:00,163.18,163.28,162.65,163.23,6413.0,163.18,163.28,162.65,163.23,6413.0
2019-08-13 10:20:00,163.23,163.44,162.97,163.12,11362.0,163.23,163.44,162.97,163.12,11362.0
2019-08-13 10:25:00,163.11,163.8,163.1,163.62,6891.0,163.11,163.8,163.1,163.62,6891.0
2019-08-13 10:30:00,163.62,163.63,163.28,163.43,10091.0,163.62,163.63,163.28,163.43,10091.0
2019-08-13 10:35:00,163.46,163.47,163.01,163.05,6700.0,163.46,163.47,163.01,163.05,6700.0
2019-08-13 10:40:00,163.09,163.11,162.14,162.41,9166.0,163.09,163.11,162.14,162.41,9166.0
2019-08-13 10:45:00,162.35,162.53,162.18,162.22,5941.0,162.35,162.53,162.18,162.22,5941.0
2019-08-13 10:50:00,162.36,162.62,162.11,162.62,5946.0,162.36,162.62,162.11,162.62,5946.0
2019-08-13 10:55:00,162.56,162.88,162.56,162.59,5119.0,162.56,162.88,162.56,162.59,5119.0
2019-08-13 11:00:00,162.54,162.78,162.51,162.55,7224.0,162.54,162.78,162.51,162.55,7224.0
2019-08-13 11:05:00,162.43,163.08,162.38,162.94,10607.0,162.43,163.08,162.38,162.94,10607.0
2019-08-13 11:10:00,162.92,163.25,162.63,163.05,7646.0,162.92,163.25,162.63,163.05,7646.0
2019-08-13 11:15:00,163.04,163.07,161.65,161.93,6602.0,163.04,163.07,161.65,161.93,6602.0
2019-08-13 11:20:00,161.95,162.12,161.73,161.87,5060.0,161.95,162.12,161.73,161.87,5060.0
2019-08-13 11:25:00,161.75,162.1,161.57,161.9,6698.0,161.75,162.1,161.57,161.9,6698.0
2019-08-13 11:30:00,161.84,161.9,161.39,161.59,4384.0,161.84,161.9,161.39,161.59,4384.0
2019-08-13 11:35:00,161.58,162.12,161.52,162.12,5600.0,161.58,162.12,161.52,162.12,5600.0
2019-08-13 11:40:00,162.08,162.44,162.07,162.33,7401.0,162.08,162.44,162.07,162.33,7401.0
2019-08-13 11:45:00,162.41,162.67,162.35,162.47,3430.0,162.41,162.67,162.35,162.47,3430.0
2019-08-13 11:50:00,162.51,162.54,162.25,162.54,6900.0,162.51,162.54,162.25,162.54,6900.0
2019-08-13 11:55:00,162.6,162.76,162.35,162.58,4597.0,162.6,162.76,162.35,162.58,4597.0
2019-08-13 12:00:00,162.67,162.87,162.6,162.67,3166.0,162.67,162.87,162.6,162.67,3166.0
2019-08-13 12:05:00,162.57,162.96,162.49,162.89,4895.0,162.57,162.96,162.49,162.89,4895.0
2019-08-13 12:10:00,162.9,162.98,162.84,162.92,2339.0,162.9,162.98,162.84,162.92,2339.0
2019-08-13 12:15:00,163.0,163.0,162.86,162.94,3493.0,163.0,163.0,162.86,162.94,3493.0
2019-08-13 12:20:00,162.96,163.28,162.95,163.2,2700.0,162.96,163.28,162.95,163.2,2700.0
2019-08-13 12:25:00,163.07,163.3,163.07,163.07,2743.0,163.07,163.3,163.07,163.07,2743.0
2019-08-13 12:30:00,163.28,163.32,163.15,163.15,3800.0,163.28,163.32,163.15,163.15,3800.0
2019-08-13 12:35:00,163.16,163.27,163.06,163.13,3120.0,163.16,163.27,163.06,163.13,3120.0
2019-08-13 12:40:00,163.08,163.22,162.91,163.05,4262.0,163.08,163.22,162.91,163.05,4262.0
2019-08-13 12:45:00,163.02,163.08,162.89,162.96,15450.0,163.02,163.08,162.89,162.96,15450.0
2019-08-13 12:50:00,163.0,163.01,162.9,162.91,938.0,163.0,163.01,162.9,162.91,938.0
2019-08-13 12:55:00,162.96,162.96,162.65,162.72,2100.0,162.96,162.96,162.65,162.72,2100.0
2019-08-13 13:00:00,162.72,162.73,162.58,162.71,5170.0,162.72,162.73,162.58,162.71,5170.0
2019-08-13 13:05:00,162.69,162.92,162.68,162.8,2802.0,162.69,162.92,162.68,162.8,2802.0
2019-08-13 13:10:00,162.77,162.94,162.77,162.94,1000.0,162.77,162.94,162.77,162.94,1000.0
2019-08-13 13:15:00,162.87,162.95,162.45,162.55,6100.0,162.87,162.95,162.45,162.55,6100.0
2019-08-13 13:20:00,162.44,162.67,162.4,162.63,2220.0,162.44,162.67,162.4,162.63,2220.0
2019-08-13 13:25:00,162.65,162.66,162.39,162.53,2801.0,162.65,162.66,162.39,162.53,2801.0
2019-08-13 13:30:00,162.48,162.67,162.36,162.67,3053.0,162.48,162.67,162.36,162.67,3053.0
2019-08-13 13:35:00,162.68,162.69,162.47,162.47,2000.0,162.68,162.69,162.47,162.47,2000.0
2019-08-13 13:40:00,162.47,162.58,162.39,162.58,3472.0,162.47,162.58,162.39,162.58,3472.0
2019-08-13 13:45:00,162.65,162.79,162.64,162.79,5651.0,162.65,162.79,162.64,162.79,5651.0
2019-08-13 13:50:00,162.86,163.0,162.77,162.97,6025.0,162.86,163.0,162.77,162.97,6025.0
2019-08-13 13:55:00,162.93,163.36,162.93,163.34,9535.0,162.93,163.36,162.93,163.34,9535.0
2019-08-13 14:00:00,163.39,163.39,162.91,163.0,13776.0,163.39,163.39,162.91,163.0,13776.0
2019-08-13 14:05:00,162.97,162.97,162.64,162.76,4800.0,162.97,162.97,162.64,162.76,4800.0
2019-08-13 14:10:00,162.79,162.79,162.6,162.6,1777.0,162.79,162.79,162.6,162.6,1777.0
2019-08-13 14:15:00,162.66,162.91,162.65,162.76,5030.0,162.66,162.91,162.65,162.76,5030.0
2019-08-13 14:20:00,162.68,162.79,162.68,162.76,2337.0,162.68,162.79,162.68,162.76,2337.0
2019-08-13 14:25:00,162.78,163.07,162.73,163.07,6392.0,162.78,163.07,162.73,163.07,6392.0
2019-08-13 14:30:00,163.05,163.12,162.86,162.91,3061.0,163.05,163.12,162.86,162.91,3061.0
2019-08-13 14:35:00,162.97,163.05,162.84,163.05,2600.0,162.97,163.05,162.84,163.05,2600.0
2019-08-13 14:40:00,163.12,163.13,162.91,162.98,5000.0,163.12,163.13,162.91,162.98,5000.0
2019-08-13 14:45:00,162.99,163.03,162.73,162.75,3800.0,162.99,163.03,162.73,162.75,3800.0
2019-08-13 14:50:00,162.84,162.94,162.69,162.75,7305.0,162.84,162.94,162.69,162.75,7305.0
2019-08-13 14:55:00,162.7,162.78,162.63,162.63,3455.0,162.7,162.78,162.63,162.63,3455.0
2019-08-13 15:00:00,162.62,162.77,162.52,162.52,4600.0,162.62,162.77,162.52,162.52,4600.0
2019-08-13 15:05:00,162.56,162.59,162.45,162.59,5932.0,162.56,162.59,162.45,162.59,5932.0
2019-08-13 15:10:00,162.61,162.61,162.42,162.53,4167.0,162.61,162.61,162.42,162.53,4167.0
2019-08-13 15:15:00,162.53,162.62,162.48,162.6,3828.0,162.53,162.62,162.48,162.6,3828.0
2019-08-13 15:20:00,162.67,162.67,162.47,162.56,4019.0,162.67,162.67,162.47,162.56,4019.0
2019-08-13 15:25:00,162.57,162.57,162.34,162.44,3402.0,162.57,162.57,162.34,162.44,3402.0
2019-08-13 15:30:00,162.39,162.67,162.33,162.67,8611.0,162.39,162.67,162.33,162.67,8611.0
2019-08-13 15:35:00,162.66,162.76,162.58,162.72,8034.0,162.66,162.76,162.58,162.72,8034.0
2019-08-13 15:40:00,162.72,162.72,162.3,162.32,7449.0,162.72,162.72,162.3,162.32,7449.0
2019-08-13 15:45:00,162.32,162.33,162.12,162.3,12742.0,162.32,162.33,162.12,162.3,12742.0
2019-08-13 15:50:00,162.29,162.45,162.25,162.41,13862.0,162.29,162.45,162.25,162.41,13862.0
2019-08-13 15:55:00,162.38,162.42,162.05,162.17,28720.0,162.38,162.42,162.05,162.17,28720.0
2019-08-14 09:30:00,158.95,159.35,158.08,159.33,25307.0,158.95,159.35,158.08,159.33,25307.0
2019-08-14 09:35:00,159.39,160.68,159.39,160.3,6166.0,159.39,160.68,159.39,160.3,6166.0
2019-08-14 09:40:00,160.3,160.3,158.51,158.75,10082.0,160.3,160.3,158.51,158.75,10082.0
2019-08-14 09:45:00,158.51,158.51,157.8,158.22,31327.0,158.51,158.51,157.8,158.22,31327.0
2019-08-14 09:50:00,158.13,158.46,157.81,158.17,21415.0,158.13,158.46,157.81,158.17,21415.0
2019-08-14 09:55:00,158.23,159.14,158.22,159.14,5853.0,158.23,159.14,158.22,159.14,5853.0
2019-08-14 10:00:00,159.21,159.21,158.11,158.27,5221.0,159.21,159.21,158.11,158.27,5221.0
2019-08-14 10:05:00,158.41,158.9,158.18,158.9,7137.0,158.41,158.9,158.18,158.9,7137.0
2019-08-14 10:10:00,158.8,158.8,157.7,157.7,8466.0,158.8,158.8,157.7,157.7,8466.0
2019-08-14 10:15:00,157.75,158.0,157.64,157.78,9506.0,157.75,158.0,157.64,157.78,9506.0
2019-08-14 10:20:00,157.87,158.18,157.85,158.0,5545.0,157.87,158.18,157.85,158.0,5545.0
2019-08-14 10:25:00,158.09,158.66,158.09,158.39,6542.0,158.09,158.66,158.09,158.39,6542.0
2019-08-14 10:30:00,158.24,158.55,158.15,158.41,12818.0,158.24,158.55,158.15,158.41,12818.0
2019-08-14 10:35:00,158.38,158.67,158.18,158.22,5947.0,158.38,158.67,158.18,158.22,5947.0
2019-08-14 10:40:00,158.22,158.47,158.2,158.46,4221.0,158.22,158.47,158.2,158.46,4221.0
2019-08-14 10:45:00,158.38,158.69,158.16,158.57,5421.0,158.38,158.69,158.16,158.57,5421.0
2019-08-14 10:50:00,158.47,158.82,158.42,158.71,4832.0,158.47,158.82,158.42,158.71,4832.0
2019-08-14 10:55:00,158.66,158.86,157.86,157.87,7925.0,158.66,158.86,157.86,157.87,7925.0
2019-08-14 11:00:00,157.81,157.91,157.59,157.71,8256.0,157.81,157.91,157.59,157.71,8256.0
2019-08-14 11:05:00,157.53,157.56,157.0,157.14,15729.0,157.53,157.56,157.0,157.14,15729.0
2019-08-14 11:10:00,157.01,157.01,156.06,156.06,8779.0,157.01,157.01,156.06,156.06,8779.0
2019-08-14 11:15:00,156.02,156.26,155.73,156.23,13670.0,156.02,156.26,155.73,156.23,13670.0
2019-08-14 11:20:00,156.53,157.13,156.52,157.13,11243.0,156.53,157.13,156.52,157.13,11243.0
2019-08-14 11:25:00,157.12,157.3,156.94,157.01,5386.0,157.12,157.3,156.94,157.01,5386.0
2019-08-14 11:30:00,157.03,157.57,157.03,157.57,4961.0,157.03,157.57,157.03,157.57,4961.0
2019-08-14 11:35:00,157.53,157.58,156.85,157.25,6475.0,157.53,157.58,156.85,157.25,6475.0
2019-08-14 11:40:00,157.35,157.45,156.62,156.85,11403.0,157.35,157.45,156.62,156.85,11403.0
2019-08-14 11:45:00,156.68,156.68,156.16,156.54,6273.0,156.68,156.68,156.16,156.54,6273.0
2019-08-14 11:50:00,156.45,157.06,156.45,156.98,5319.0,156.45,157.06,156.45,156.98,5319.0
2019-08-14 11:55:00,156.87,156.93,156.51,156.71,2653.0,156.87,156.93,156.51,156.71,2653.0
2019-08-14 12:00:00,156.64,156.64,155.93,156.0,2935.0,156.64,156.64,155.93,156.0,2935.0
2019-08-14 12:05:00,156.03,156.31,155.72,155.83,4232.0,156.03,156.31,155.72,155.83,4232.0
2019-08-14 12:10:00,155.72,155.99,155.42,155.93,10438.0,155.72,155.99,155.42,155.93,10438.0
2019-08-14 12:15:00,155.93,156.02,155.81,155.98,1951.0,155.93,156.02,155.81,155.98,1951.0
2019-08-14 12:20:00,156.05,156.31,155.82,155.83,12450.0,156.05,156.31,155.82,155.83,12450.0
2019-08-14 12:25:00,155.85,155.86,155.21,155.63,5248.0,155.85,155.86,155.21,155.63,5248.0
2019-08-14 12:30:00,155.73,156.23,155.73,156.23,3780.0,155.73,156.23,155.73,156.23,3780.0
2019-08-14 12:35:00,156.11,156.48,156.11,156.42,5245.0,156.11,156.48,156.11,156.42,5245.0
2019-08-14 12:40:00,156.42,156.63,156.32,156.61,4940.0,156.42,156.63,156.32,156.61,4940.0
2019-08-14 12:45:00,156.56,156.65,156.0,156.07,1986.0,156.56,156.65,156.0,156.07,1986.0
2019-08-14 12:50:00,156.0,156.3,155.92,156.3,9644.0,156.0,156.3,155.92,156.3,9644.0
2019-08-14 12:55:00,156.16,156.16,155.87,155.91,2227.0,156.16,156.16,155.87,155.91,2227.0
2019-08-14 13:00:00,155.92,156.06,155.55,155.91,6768.0,155.92,156.06,155.55,155.91,6768.0
2019-08-14 13:05:00,155.83,155.95,155.7,155.94,3809.0,155.83,155.95,155.7,155.94,3809.0
2019-08-14 13:10:00,156.0,156.29,156.0,156.09,3923.0,156.0,156.29,156.0,156.09,3923.0
2019-08-14 13:15:00,156.09,156.19,155.92,156.02,2829.0,156.09,156.19,155.92,156.02,2829.0
2019-08-14 13:20:00,156.07,156.31,156.07,156.31,3057.0,156.07,156.31,156.07,156.31,3057.0
2019-08-14 13:25:00,156.6,156.93,156.54,156.54,4409.0,156.6,156.93,156.54,156.54,4409.0
2019-08-14 13:30:00,156.63,156.89,156.58,156.89,6825.0,156.63,156.89,156.58,156.89,6825.0
2019-08-14 13:35:00,156.99,157.24,156.78,157.23,2079.0,156.99,157.24,156.78,157.23,2079.0
2019-08-14 13:40:00,157.23,157.56,157.22,157.47,6756.0,157.23,157.56,157.22,157.47,6756.0
2019-08-14 13:45:00,157.48,157.65,157.24,157.62,5508.0,157.48,157.65,157.24,157.62,5508.0
2019-08-14 13:50:00,157.53,157.66,157.4,157.4,2166.0,157.53,157.66,157.4,157.4,2166.0
2019-08-14 13:55:00,157.42,157.53,157.2,157.32,2600.0,157.42,157.53,157.2,157.32,2600.0
2019-08-14 14:00:00,157.26,157.38,156.87,156.94,6458.0,157.26,157.38,156.87,156.94,6458.0
2019-08-14 14:05:00,156.85,157.01,156.73,157.0,1500.0,156.85,157.01,156.73,157.0,1500.0
2019-08-14 14:10:00,156.96,157.03,156.87,156.87,2050.0,156.96,157.03,156.87,156.87,2050.0
2019-08-14 14:15:00,157.02,157.17,156.94,157.04,4950.0,157.02,157.17,156.94,157.04,4950.0
2019-08-14 14:20:00,156.94,156.94,156.33,156.34,2101.0,156.94,156.94,156.33,156.34,2101.0
2019-08-14 14:25:00,156.39,156.51,156.27,156.35,8737.0,156.39,156.51,156.27,156.35,8737.0
2019-08-14 14:30:00,156.34,156.49,156.07,156.11,2600.0,156.34,156.49,156.07,156.11,2600.0
2019-08-14 14:35:00,156.08,156.14,155.83,155.95,6988.0,156.08,156.14,155.83,155.95,6988.0
2019-08-14 14:40:00,155.95,156.04,155.76,155.91,3946.0,155.95,156.04,155.76,155.91,3946.0
2019-08-14 14:45:00,156.09,156.19,155.8,156.09,3031.0,156.09,156.19,155.8,156.09,3031.0
2019-08-14 14:50:00,155.98,156.27,155.96,156.11,5844.0,155.98,156.27,155.96,156.11,5844.0
2019-08-14 14:55:00,156.2,156.7,156.2,156.46,5759.0,156.2,156.7,156.2,156.46,5759.0
2019-08-14 15:00:00,156.54,156.94,156.37,156.86,5912.0,156.54,156.94,156.37,156.86,5912.0
2019-08-14 15:05:00,156.88,157.17,156.88,157.0,9972.0,156.88,157.17,156.88,157.0,9972.0
2019-08-14 15:10:00,157.01,157.2,156.91,157.04,5139.0,157.01,157.2,156.91,157.04,5139.0
2019-08-14 15:15:00,156.96,157.01,156.87,156.93,10547.0,156.96,157.01,156.87,156.93,10547.0
2019-08-14 15:20:00,156.87,156.87,156.44,156.47,4096.0,156.87,156.87,156.44,156.47,4096.0
2019-08-14 15:25:00,156.43,157.39,156.39,156.86,9024.0,156.43,157.39,156.39,156.86,9024.0
2019-08-14 15:30:00,156.7,156.82,156.33,156.82,12214.0,156.7,156.82,156.33,156.82,12214.0
2019-08-14 15:35:00,156.76,156.97,156.61,156.81,10725.0,156.76,156.97,156.61,156.81,10725.0
2019-08-14 15:40:00,156.76,157.18,156.62,156.8,8360.0,156.76,157.18,156.62,156.8,8360.0
2019-08-14 15:45:00,156.79,157.15,156.65,156.71,16808.0,156.79,157.15,156.65,156.71,16808.0
2019-08-14 15:50:00,156.72,157.42,156.61,157.31,20975.0,156.72,157.42,156.61,157.31,20975.0
2019-08-14 15:55:00,157.32,157.33,156.83,156.85,27325.0,157.32,157.33,156.83,156.85,27325.0
2019-08-15 09:30:00,158.0,159.19,157.72,158.99,20034.0,158.0,159.19,157.72,158.99,20034.0
2019-08-15 09:35:00,158.52,159.25,158.1,158.3,16915.0,158.52,159.25,158.1,158.3,16915.0
2019-08-15 09:40:00,158.22,158.53,157.5,158.3,14825.0,158.22,158.53,157.5,158.3,14825.0
2019-08-15 09:45:00,158.13,158.72,157.93,158.51,5500.0,158.13,158.72,157.93,158.51,5500.0
2019-08-15 09:50:00,158.59,159.0,158.53,158.72,5724.0,158.59,159.0,158.53,158.72,5724.0
2019-08-15 09:55:00,158.71,158.71,157.81,157.97,7311.0,158.71,158.71,157.81,157.97,7311.0
2019-08-15 10:00:00,158.06,158.12,157.64,157.64,8940.0,158.06,158.12,157.64,157.64,8940.0
2019-08-15 10:05:00,157.5,157.69,157.05,157.5,12297.0,157.5,157.69,157.05,157.5,12297.0
2019-08-15 10:10:00,157.72,158.26,157.63,157.63,5531.0,157.72,158.26,157.63,157.63,5531.0
2019-08-15 10:15:00,157.75,157.97,157.6,157.96,4303.0,157.75,157.97,157.6,157.96,4303.0
2019-08-15 10:20:00,158.18,158.18,157.69,157.89,5601.0,158.18,158.18,157.69,157.89,5601.0
2019-08-15 10:25:00,158.2,158.28,157.92,157.92,8974.0,158.2,158.28,157.92,157.92,8974.0
2019-08-15 10:30:00,157.93,158.7,157.61,158.7,11101.0,157.93,158.7,157.61,158.7,11101.0
2019-08-15 10:35:00,158.62,158.7,158.28,158.31,8323.0,158.62,158.7,158.28,158.31,8323.0
2019-08-15 10:40:00,158.16,158.51,158.05,158.51,7973.0,158.16,158.51,158.05,158.51,7973.0
2019-08-15 10:45:00,158.72,159.0,158.61,158.69,6999.0,158.72,159.0,158.61,158.69,6999.0
2019-08-15 10:50:00,158.64,159.15,158.52,159.07,5646.0,158.64,159.15,158.52,159.07,5646.0
2019-08-15 10:55:00,159.02,159.02,158.65,158.71,4328.0,159.02,159.02,158.65,158.71,4328.0
2019-08-15 11:00:00,158.7,158.82,158.33,158.34,5960.0,158.7,158.82,158.33,158.34,5960.0
2019-08-15 11:05:00,158.39,158.41,157.92,157.92,4144.0,158.39,158.41,157.92,157.92,4144.0
2019-08-15 11:10:00,158.02,158.35,157.82,158.35,3739.0,158.02,158.35,157.82,158.35,3739.0
2019-08-15 11:15:00,158.16,158.25,158.03,158.08,4093.0,158.16,158.25,158.03,158.08,4093.0
2019-08-15 11:20:00,157.95,157.95,157.4,157.87,5157.0,157.95,157.95,157.4,157.87,5157.0
2019-08-15 11:25:00,157.94,158.18,157.85,158.13,4685.0,157.94,158.18,157.85,158.13,4685.0
2019-08-15 11:30:00,158.02,158.24,157.93,158.05,2564.0,158.02,158.24,157.93,158.05,2564.0
2019-08-15 11:35:00,158.13,158.22,157.99,158.13,4537.0,158.13,158.22,157.99,158.13,4537.0
2019-08-15 11:40:00,158.09,158.15,157.83,158.01,2100.0,158.09,158.15,157.83,158.01,2100.0
2019-08-15 11:45:00,157.98,158.03,157.85,157.85,4430.0,157.98,158.03,157.85,157.85,4430.0
2019-08-15 11:50:00,157.91,158.05,157.88,157.98,3146.0,157.91,158.05,157.88,157.98,3146.0
2019-08-15 11:55:00,158.04,158.8,158.04,158.54,6872.0,158.04,158.8,158.04,158.54,6872.0
2019-08-15 12:00:00,158.61,158.78,158.49,158.71,8139.0,158.61,158.78,158.49,158.71,8139.0
2019-08-15 12:05:00,158.75,159.2,158.75,159.13,4759.0,158.75,159.2,158.75,159.13,4759.0
2019-08-15 12:10:00,159.09,159.35,158.95,159.23,3400.0,159.09,159.35,158.95,159.23,3400.0
2019-08-15 12:15:00,159.24,159.34,159.16,159.22,4801.0,159.24,159.34,159.16,159.22,4801.0
2019-08-15 12:20:00,159.27,159.39,159.21,159.22,4226.0,159.27,159.39,159.21,159.22,4226.0
2019-08-15 12:25:00,159.3,159.36,158.82,158.82,13105.0,159.3,159.36,158.82,158.82,13105.0
2019-08-15 12:30:00,158.98,159.04,158.81,158.85,5318.0,158.98,159.04,158.81,158.85,5318.0
2019-08-15 12:35:00,159.0,159.17,158.72,158.72,2364.0,159.0,159.17,158.72,158.72,2364.0
2019-08-15 12:40:00,158.61,158.69,158.56,158.69,5531.0,158.61,158.69,158.56,158.69,5531.0
2019-08-15 12:45:00,158.81,158.81,158.5,158.5,5692.0,158.81,158.81,158.5,158.5,5692.0
2019-08-15 12:50:00,158.68,158.83,158.42,158.48,4281.0,158.68,158.83,158.42,158.48,4281.0
2019-08-15 12:55:00,158.41,158.77,158.37,158.63,2247.0,158.41,158.77,158.37,158.63,2247.0
2019-08-15 13:00:00,158.69,158.74,158.58,158.72,2068.0,158.69,158.74,158.58,158.72,2068.0
2019-08-15 13:05:00,158.61,158.78,158.61,158.71,1100.0,158.61,158.78,158.61,158.71,1100.0
2019-08-15 13:10:00,158.64,158.65,158.46,158.58,2102.0,158.64,158.65,158.46,158.58,2102.0
2019-08-15 13:15:00,158.6,158.92,158.57,158.77,2487.0,158.6,158.92,158.57,158.77,2487.0
2019-08-15 13:20:00,158.79,158.86,158.61,158.73,3412.0,158.79,158.86,158.61,158.73,3412.0
2019-08-15 13:25:00,158.66,158.77,158.55,158.62,2522.0,158.66,158.77,158.55,158.62,2522.0
2019-08-15 13:30:00,158.69,158.69,158.57,158.65,1799.0,158.69,158.69,158.57,158.65,1799.0
2019-08-15 13:35:00,158.61,158.61,158.25,158.25,4344.0,158.61,158.61,158.25,158.25,4344.0
2019-08-15 13:40:00,158.38,158.39,157.86,157.89,3750.0,158.38,158.39,157.86,157.89,3750.0
2019-08-15 13:45:00,157.88,158.11,157.74,157.84,4905.0,157.88,158.11,157.74,157.84,4905.0
2019-08-15 13:50:00,157.89,157.92,157.45,157.57,12032.0,157.89,157.92,157.45,157.57,12032.0
2019-08-15 13:55:00,157.51,157.79,157.39,157.79,3734.0,157.51,157.79,157.39,157.79,3734.0
2019-08-15 14:00:00,157.69,157.88,157.61,157.62,4136.0,157.69,157.88,157.61,157.62,4136.0
2019-08-15 14:05:00,157.6,158.1,157.6,157.95,3296.0,157.6,158.1,157.6,157.95,3296.0
2019-08-15 14:10:00,158.05,158.42,158.05,158.16,3945.0,158.05,158.42,158.05,158.16,3945.0
2019-08-15 14:15:00,158.09,158.09,157.73,157.78,3839.0,158.09,158.09,157.73,157.78,3839.0
2019-08-15 14:20:00,157.79,158.21,157.75,158.21,2050.0,157.79,158.21,157.75,158.21,2050.0
2019-08-15 14:25:00,158.14,158.4,158.13,158.24,3273.0,158.14,158.4,158.13,158.24,3273.0
2019-08-15 14:30:00,158.15,158.18,157.82,157.9,4487.0,158.15,158.18,157.82,157.9,4487.0
2019-08-15 14:35:00,157.97,158.0,157.74,157.81,5864.0,157.97,158.0,157.74,157.81,5864.0
2019-08-15 14:40:00,157.98,157.98,157.8,157.97,1600.0,157.98,157.98,157.8,157.97,1600.0
2019-08-15 14:45:00,158.05,158.47,158.04,158.12,2708.0,158.05,158.47,158.04,158.12,2708.0
2019-08-15 14:50:00,158.18,158.18,157.63,157.88,4837.0,158.18,158.18,157.63,157.88,4837.0
2019-08-15 14:55:00,158.0,158.0,157.73,157.73,2630.0,158.0,158.0,157.73,157.73,2630.0
2019-08-15 15:00:00,157.71,158.14,157.7,158.08,6646.0,157.71,158.14,157.7,158.08,6646.0
2019-08-15 15:05:00,158.2,158.28,157.98,157.98,5512.0,158.2,158.28,157.98,157.98,5512.0
2019-08-15 15:10:00,158.07,158.18,157.79,158.03,10359.0,158.07,158.18,157.79,158.03,10359.0
2019-08-15 15:15:00,157.95,158.07,157.9,158.01,3633.0,157.95,158.07,157.9,158.01,3633.0
2019-08-15 15:20:00,158.02,158.12,158.0,158.08,2841.0,158.02,158.12,158.0,158.08,2841.0
2019-08-15 15:25:00,158.1,158.2,157.97,158.11,8675.0,158.1,158.2,157.97,158.11,8675.0
2019-08-15 15:30:00,158.09,158.51,158.02,158.31,8734.0,158.09,158.51,158.02,158.31,8734.0
2019-08-15 15:35:00,158.44,158.87,158.37,158.56,8147.0,158.44,158.87,158.37,158.56,8147.0
2019-08-15 15:40:00,158.51,158.84,158.47,158.77,10035.0,158.51,158.84,158.47,158.77,10035.0
2019-08-15 15:45:00,158.7,159.03,158.67,158.84,14213.0,158.7,159.03,158.67,158.84,14213.0
2019-08-15 15:50:00,158.85,159.1,158.78,159.09,26466.0,158.85,159.1,158.78,159.09,26466.0
2019-08-15 15:55:00,159.1,159.1,158.51,158.54,38724.0,159.1,159.1,158.51,158.54,38724.0
2019-08-16 09:30:00,160.61,162.0,160.61,161.58,11310.0,160.61,162.0,160.61,161.58,11310.0
2019-08-16 09:35:00,161.22,161.22,160.29,160.29,8091.0,161.22,161.22,160.29,160.29,8091.0
2019-08-16 09:40:00,160.38,160.57,159.39,159.44,5176.0,160.38,160.57,159.39,159.44,5176.0
2019-08-16 09:45:00,159.48,159.49,159.0,159.0,4884.0,159.48,159.49,159.0,159.0,4884.0
2019-08-16 09:50:00,159.15,159.38,158.93,159.05,6608.0,159.15,159.38,158.93,159.05,6608.0
2019-08-16 09:55:00,159.06,159.22,158.66,159.22,8012.0,159.06,159.22,158.66,159.22,8012.0
2019-08-16 10:00:00,159.16,159.66,159.15,159.6,8028.0,159.16,159.66,159.15,159.6,8028.0
2019-08-16 10:05:00,159.7,159.79,159.32,159.55,16923.0,159.7,159.79,159.32,159.55,16923.0
2019-08-16 10:10:00,159.46,159.63,159.35,159.52,3644.0,159.46,159.63,159.35,159.52,3644.0
2019-08-16 10:15:00,159.71,159.92,159.5,159.73,2530.0,159.71,159.92,159.5,159.73,2530.0
2019-08-16 10:20:00,159.6,160.28,159.57,160.2,7467.0,159.6,160.28,159.57,160.2,7467.0
2019-08-16 10:25:00,160.35,160.73,160.08,160.22,8414.0,160.35,160.73,160.08,160.22,8414.0
2019-08-16 10:30:00,160.28,160.29,159.53,159.53,3803.0,160.28,160.29,159.53,159.53,3803.0
2019-08-16 10:35:00,159.75,159.9,159.63,159.73,4338.0,159.75,159.9,159.63,159.73,4338.0
2019-08-16 10:40:00,159.61,160.14,159.55,160.02,2901.0,159.61,160.14,159.55,160.02,2901.0
2019-08-16 10:45:00,159.89,160.44,159.89,160.35,7776.0,159.89,160.44,159.89,160.35,7776.0
2019-08-16 10:50:00,160.34,160.46,160.11,160.11,4860.0,160.34,160.46,160.11,160.11,4860.0
2019-08-16 10:55:00,160.15,160.88,160.15,160.73,4625.0,160.15,160.88,160.15,160.73,4625.0
2019-08-16 11:00:00,160.85,161.3,160.85,161.1,8719.0,160.85,161.3,160.85,161.1,8719.0
2019-08-16 11:05:00,161.17,161.61,161.17,161.47,5400.0,161.17,161.61,161.17,161.47,5400.0
2019-08-16 11:10:00,161.37,161.54,160.87,160.99,5910.0,161.37,161.54,160.87,160.99,5910.0
2019-08-16 11:15:00,160.96,160.96,160.51,160.67,3566.0,160.96,160.96,160.51,160.67,3566.0
2019-08-16 11:20:00,160.72,160.98,160.58,160.61,4607.0,160.72,160.98,160.58,160.61,4607.0
2019-08-16 11:25:00,160.71,160.75,160.47,160.64,3295.0,160.71,160.75,160.47,160.64,3295.0
2019-08-16 11:30:00,160.58,160.67,160.21,160.4,4304.0,160.58,160.67,160.21,160.4,4304.0
2019-08-16 11:35:00,160.43,160.47,159.98,159.98,1704.0,160.43,160.47,159.98,159.98,1704.0
2019-08-16 11:40:00,160.02,160.3,159.94,159.96,4176.0,160.02,160.3,159.94,159.96,4176.0
2019-08-16 11:45:00,159.97,160.27,159.97,160.18,1387.0,159.97,160.27,159.97,160.18,1387.0
2019-08-16 11:50:00,160.19,160.39,160.19,160.25,2575.0,160.19,160.39,160.19,160.25,2575.0
2019-08-16 11:55:00,160.18,160.39,160.05,160.11,3421.0,160.18,160.39,160.05,160.11,3421.0
2019-08-16 12:00:00,160.12,160.45,160.03,160.16,5500.0,160.12,160.45,160.03,160.16,5500.0
2019-08-16 12:05:00,160.16,160.37,160.02,160.32,3522.0,160.16,160.37,160.02,160.32,3522.0
2019-08-16 12:10:00,160.21,160.25,160.01,160.05,4074.0,160.21,160.25,160.01,160.05,4074.0
2019-08-16 12:15:00,160.04,160.09,159.77,159.96,4201.0,160.04,160.09,159.77,159.96,4201.0
2019-08-16 12:20:00,159.97,160.18,159.97,160.03,3176.0,159.97,160.18,159.97,160.03,3176.0
2019-08-16 12:25:00,159.98,160.34,159.98,160.2,9396.0,159.98,160.34,159.98,160.2,9396.0
2019-08-16 12:30:00,160.2,160.22,160.06,160.11,4879.0,160.2,160.22,160.06,160.11,4879.0
2019-08-16 12:35:00,160.17,160.32,160.12,160.13,3024.0,160.17,160.32,160.12,160.13,3024.0
2019-08-16 12:40:00,160.21,160.21,159.94,159.99,2718.0,160.21,160.21,159.94,159.99,2718.0
2019-08-16 12:45:00,160.09,160.09,159.68,159.74,5870.0,160.09,160.09,159.68,159.74,5870.0
2019-08-16 12:50:00,159.74,159.83,159.67,159.73,4001.0,159.74,159.83,159.67,159.73,4001.0
2019-08-16 12:55:00,159.76,159.82,159.66,159.73,2612.0,159.76,159.82,159.66,159.73,2612.0
2019-08-16 13:00:00,159.82,160.01,159.81,159.98,3300.0,159.82,160.01,159.81,159.98,3300.0
2019-08-16 13:05:00,159.99,160.07,159.94,160.07,4100.0,159.99,160.07,159.94,160.07,4100.0
2019-08-16 13:10:00,160.02,160.36,159.98,160.36,2901.0,160.02,160.36,159.98,160.36,2901.0
2019-08-16 13:15:00,160.37,160.51,160.34,160.51,1522.0,160.37,160.51,160.34,160.51,1522.0
2019-08-16 13:20:00,160.5,160.69,160.45,160.69,3501.0,160.5,160.69,160.45,160.69,3501.0
2019-08-16 13:25:00,160.64,160.71,160.55,160.56,2147.0,160.64,160.71,160.55,160.56,2147.0
2019-08-16 13:30:00,160.58,160.83,160.58,160.79,2857.0,160.58,160.83,160.58,160.79,2857.0
2019-08-16 13:35:00,160.75,160.86,160.73,160.75,3131.0,160.75,160.86,160.73,160.75,3131.0
2019-08-16 13:40:00,160.73,160.87,160.65,160.65,4938.0,160.73,160.87,160.65,160.65,4938.0
2019-08-16 13:45:00,160.55,160.55,160.19,160.19,2415.0,160.55,160.55,160.19,160.19,2415.0
2019-08-16 13:50:00,160.18,160.42,160.18,160.33,1800.0,160.18,160.42,160.18,160.33,1800.0
2019-08-16 13:55:00,160.37,160.5,160.37,160.44,2965.0,160.37,160.5,160.37,160.44,2965.0
2019-08-16 14:00:00,160.47,160.59,160.45,160.59,2700.0,160.47,160.59,160.45,160.59,2700.0
2019-08-16 14:05:00,160.59,160.59,160.29,160.29,2095.0,160.59,160.59,160.29,160.29,2095.0
2019-08-16 14:10:00,160.17,160.39,160.15,160.31,2195.0,160.17,160.39,160.15,160.31,2195.0
2019-08-16 14:15:00,160.37,160.37,160.16,160.2,1356.0,160.37,160.37,160.16,160.2,1356.0
2019-08-16 14:20:00,160.26,160.41,160.26,160.28,2699.0,160.26,160.41,160.26,160.28,2699.0
2019-08-16 14:25:00,160.34,160.45,160.26,160.3,2600.0,160.34,160.45,160.26,160.3,2600.0
2019-08-16 14:30:00,160.36,160.44,160.33,160.44,1431.0,160.36,160.44,160.33,160.44,1431.0
2019-08-16 14:35:00,160.48,160.53,160.21,160.24,2268.0,160.48,160.53,160.21,160.24,2268.0
2019-08-16 14:40:00,160.23,160.28,160.16,160.17,1600.0,160.23,160.28,160.16,160.17,1600.0
2019-08-16 14:45:00,160.18,160.35,160.16,160.28,2882.0,160.18,160.35,160.16,160.28,2882.0
2019-08-16 14:50:00,160.26,160.35,160.15,160.32,4688.0,160.26,160.35,160.15,160.32,4688.0
2019-08-16 14:55:00,160.31,160.42,160.2,160.21,3300.0,160.31,160.42,160.2,160.21,3300.0
2019-08-16 15:00:00,160.22,160.46,160.21,160.4,2507.0,160.22,160.46,160.21,160.4,2507.0
2019-08-16 15:05:00,160.49,160.66,160.49,160.59,7263.0,160.49,160.66,160.49,160.59,7263.0
2019-08-16 15:10:00,160.62,160.62,160.38,160.4,5373.0,160.62,160.62,160.38,160.4,5373.0
2019-08-16 15:15:00,160.44,160.5,160.38,160.41,3757.0,160.44,160.5,160.38,160.41,3757.0
2019-08-16 15:20:00,160.44,160.46,160.3,160.3,5816.0,160.44,160.46,160.3,160.3,5816.0
2019-08-16 15:25:00,160.32,160.34,160.24,160.28,3202.0,160.32,160.34,160.24,160.28,3202.0
2019-08-16 15:30:00,160.22,160.28,160.1,160.12,5400.0,160.22,160.28,160.1,160.12,5400.0
2019-08-16 15:35:00,160.19,160.29,160.16,160.22,7648.0,160.19,160.29,160.16,160.22,7648.0
2019-08-16 15:40:00,160.28,160.52,160.28,160.47,8546.0,160.28,160.52,160.28,160.47,8546.0
2019-08-16 15:45:00,160.36,160.6,160.36,160.53,11157.0,160.36,160.6,160.36,160.53,11157.0
2019-08-16 15:50:00,160.56,160.62,160.26,160.43,19364.0,160.56,160.62,160.26,160.43,19364.0
2019-08-16 15:55:00,160.43,160.59,160.18,160.19,33179.0,160.43,160.59,160.18,160.19,33179.0
2019-08-19 09:30:00,162.0,162.5,161.51,161.51,28436.0,162.0,162.5,161.51,161.51,28436.0
2019-08-19 09:35:00,161.51,161.51,160.82,161.01,13391.0,161.51,161.51,160.82,161.01,13391.0
2019-08-19 09:40:00,160.96,160.97,160.09,160.23,9110.0,160.96,160.97,160.09,160.23,9110.0
2019-08-19 09:45:00,160.24,160.38,159.0,159.0,25976.0,160.24,160.38,159.0,159.0,25976.0
2019-08-19 09:50:00,158.96,159.34,158.84,158.95,12392.0,158.96,159.34,158.84,158.95,12392.0
2019-08-19 09:55:00,158.99,159.11,158.71,159.11,15025.0,158.99,159.11,158.71,159.11,15025.0
2019-08-19 10:00:00,159.18,159.74,159.12,159.58,11787.0,159.18,159.74,159.12,159.58,11787.0
2019-08-19 10:05:00,159.38,159.42,158.92,159.09,8438.0,159.38,159.42,158.92,159.09,8438.0
2019-08-19 10:10:00,159.1,159.14,158.2,158.2,17575.0,159.1,159.14,158.2,158.2,17575.0
2019-08-19 10:15:00,158.27,158.51,157.84,158.37,15256.0,158.27,158.51,157.84,158.37,15256.0
2019-08-19 10:20:00,158.36,158.36,157.71,157.71,6343.0,158.36,158.36,157.71,157.71,6343.0
2019-08-19 10:25:00,157.74,158.16,157.68,158.16,9092.0,157.74,158.16,157.68,158.16,9092.0
2019-08-19 10:30:00,158.15,158.4,157.92,158.4,8696.0,158.15,158.4,157.92,158.4,8696.0
2019-08-19 10:35:00,158.32,158.91,158.22,158.87,5617.0,158.32,158.91,158.22,158.87,5617.0
2019-08-19 10:40:00,158.84,159.42,158.84,159.09,8588.0,158.84,159.42,158.84,159.09,8588.0
2019-08-19 10:45:00,159.07,159.27,158.78,159.25,7746.0,159.07,159.27,158.78,159.25,7746.0
2019-08-19 10:50:00,159.25,159.3,159.1,159.13,7115.0,159.25,159.3,159.1,159.13,7115.0
2019-08-19 10:55:00,159.15,159.35,159.13,159.35,4689.0,159.15,159.35,159.13,159.35,4689.0
2019-08-19 11:00:00,159.28,159.45,159.13,159.45,5924.0,159.28,159.45,159.13,159.45,5924.0
2019-08-19 11:05:00,159.45,159.7,159.45,159.55,5237.0,159.45,159.7,159.45,159.55,5237.0
2019-08-19 11:10:00,159.56,159.79,159.22,159.22,6574.0,159.56,159.79,159.22,159.22,6574.0
2019-08-19 11:15:00,159.16,159.38,158.73,158.73,4817.0,159.16,159.38,158.73,158.73,4817.0
2019-08-19 11:20:00,158.91,158.95,158.75,158.88,3638.0,158.91,158.95,158.75,158.88,3638.0
2019-08-19 11:25:00,158.95,159.21,158.86,158.96,5773.0,158.95,159.21,158.86,158.96,5773.0
2019-08-19 11:30:00,159.03,159.05,158.79,159.03,7250.0,159.03,159.05,158.79,159.03,7250.0
2019-08-19 11:35:00,159.01,159.19,158.85,159.19,4440.0,159.01,159.19,158.85,159.19,4440.0
2019-08-19 11:40:00,159.2,159.55,159.19,159.38,6086.0,159.2,159.55,159.19,159.38,6086.0
2019-08-19 11:45:00,159.38,159.56,159.33,159.45,2524.0,159.38,159.56,159.33,159.45,2524.0
2019-08-19 11:50:00,159.48,159.58,159.41,159.43,3397.0,159.48,159.58,159.41,159.43,3397.0
2019-08-19 11:55:00,159.48,159.59,159.25,159.3,4180.0,159.48,159.59,159.25,159.3,4180.0
2019-08-19 12:00:00,159.34,159.34,159.01,159.08,5111.0,159.34,159.34,159.01,159.08,5111.0
2019-08-19 12:05:00,159.13,159.35,159.06,159.26,4029.0,159.13,159.35,159.06,159.26,4029.0
2019-08-19 12:10:00,159.25,159.37,159.25,159.37,3549.0,159.25,159.37,159.25,159.37,3549.0
2019-08-19 12:15:00,159.49,159.49,159.34,159.42,3837.0,159.49,159.49,159.34,159.42,3837.0
2019-08-19 12:20:00,159.44,159.5,159.33,159.46,2126.0,159.44,159.5,159.33,159.46,2126.0
2019-08-19 12:25:00,159.44,159.44,159.21,159.41,2502.0,159.44,159.44,159.21,159.41,2502.0
2019-08-19 12:30:00,159.35,159.35,159.02,159.09,7571.0,159.35,159.35,159.02,159.09,7571.0
2019-08-19 12:35:00,159.04,159.21,159.04,159.15,4400.0,159.04,159.21,159.04,159.15,4400.0
2019-08-19 12:40:00,159.17,159.19,159.02,159.02,3031.0,159.17,159.19,159.02,159.02,3031.0
2019-08-19 12:45:00,159.05,159.13,159.03,159.03,2630.0,159.05,159.13,159.03,159.03,2630.0
2019-08-19 12:50:00,159.05,159.13,159.0,159.0,4115.0,159.05,159.13,159.0,159.0,4115.0
2019-08-19 12:55:00,158.99,159.15,158.99,159.12,2744.0,158.99,159.15,158.99,159.12,2744.0
2019-08-19 13:00:00,159.15,159.21,159.1,159.19,4602.0,159.15,159.21,159.1,159.19,4602.0
2019-08-19 13:05:00,159.19,159.2,159.1,159.13,4073.0,159.19,159.2,159.1,159.13,4073.0
2019-08-19 13:10:00,159.1,159.17,159.01,159.13,7704.0,159.1,159.17,159.01,159.13,7704.0
2019-08-19 13:15:00,159.13,159.16,159.09,159.11,2600.0,159.13,159.16,159.09,159.11,2600.0
2019-08-19 13:20:00,159.12,159.43,159.11,159.4,15677.0,159.12,159.43,159.11,159.4,15677.0
2019-08-19 13:25:00,159.48,159.48,159.32,159.36,2741.0,159.48,159.48,159.32,159.36,2741.0
2019-08-19 13:30:00,159.4,159.4,159.12,159.21,5538.0,159.4,159.4,159.12,159.21,5538.0
2019-08-19 13:35:00,159.25,159.25,158.98,159.02,6376.0,159.25,159.25,158.98,159.02,6376.0
2019-08-19 13:40:00,159.03,159.1,158.86,158.86,6190.0,159.03,159.1,158.86,158.86,6190.0
2019-08-19 13:45:00,158.84,158.98,158.84,158.97,3900.0,158.84,158.98,158.84,158.97,3900.0
2019-08-19 13:50:00,158.95,159.1,158.94,158.94,4045.0,158.95,159.1,158.94,158.94,4045.0
2019-08-19 13:55:00,158.84,158.84,158.46,158.5,4900.0,158.84,158.84,158.46,158.5,4900.0
2019-08-19 14:00:00,158.47,158.5,158.14,158.39,16832.0,158.47,158.5,158.14,158.39,16832.0
2019-08-19 14:05:00,158.41,158.45,158.21,158.21,3500.0,158.41,158.45,158.21,158.21,3500.0
2019-08-19 14:10:00,158.19,158.22,158.05,158.22,6798.0,158.19,158.22,158.05,158.22,6798.0
2019-08-19 14:15:00,158.18,158.54,158.14,158.44,6457.0,158.18,158.54,158.14,158.44,6457.0
2019-08-19 14:20:00,158.37,158.41,158.25,158.25,3595.0,158.37,158.41,158.25,158.25,3595.0
2019-08-19 14:25:00,158.25,158.56,158.2,158.56,6340.0,158.25,158.56,158.2,158.56,6340.0
2019-08-19 14:30:00,158.68,158.74,158.59,158.7,2301.0,158.68,158.74,158.59,158.7,2301.0
2019-08-19 14:35:00,158.77,158.77,158.56,158.57,8275.0,158.77,158.77,158.56,158.57,8275.0
2019-08-19 14:40:00,158.62,158.92,158.58,158.92,4712.0,158.62,158.92,158.58,158.92,4712.0
2019-08-19 14:45:00,158.91,159.06,158.84,158.95,4341.0,158.91,159.06,158.84,158.95,4341.0
2019-08-19 14:50:00,159.02,159.28,158.98,159.16,3717.0,159.02,159.28,158.98,159.16,3717.0
2019-08-19 14:55:00,159.18,159.18,158.86,158.94,7608.0,159.18,159.18,158.86,158.94,7608.0
2019-08-19 15:00:00,158.99,159.07,158.86,158.97,5031.0,158.99,159.07,158.86,158.97,5031.0
2019-08-19 15:05:00,158.94,159.1,158.94,159.08,2995.0,158.94,159.1,158.94,159.08,2995.0
2019-08-19 15:10:00,159.1,159.1,158.99,158.99,4031.0,159.1,159.1,158.99,158.99,4031.0
2019-08-19 15:15:00,158.98,158.98,158.49,158.49,6297.0,158.98,158.98,158.49,158.49,6297.0
2019-08-19 15:20:00,158.53,158.6,158.32,158.54,4911.0,158.53,158.6,158.32,158.54,4911.0
2019-08-19 15:25:00,158.6,158.62,158.34,158.42,6130.0,158.6,158.62,158.34,158.42,6130.0
2019-08-19 15:30:00,158.41,158.59,158.34,158.59,7068.0,158.41,158.59,158.34,158.59,7068.0
2019-08-19 15:35:00,158.59,158.65,158.43,158.44,10633.0,158.59,158.65,158.43,158.44,10633.0
2019-08-19 15:40:00,158.42,158.47,158.25,158.3,7529.0,158.42,158.47,158.25,158.3,7529.0
2019-08-19 15:45:00,158.28,158.38,158.16,158.38,12004.0,158.28,158.38,158.16,158.38,12004.0
2019-08-19 15:50:00,158.41,158.5,158.16,158.23,24992.0,158.41,158.5,158.16,158.23,24992.0
2019-08-19 15:55:00,158.25,158.28,158.03,158.11,43805.0,158.25,158.28,158.03,158.11,43805.0
2019-08-20 09:30:00,157.2,158.0,156.4,156.41,17992.0,157.2,158.0,156.4,156.41,17992.0
2019-08-20 09:35:00,156.41,157.5,156.08,157.5,8156.0,156.41,157.5,156.08,157.5,8156.0
2019-08-20 09:40:00,157.85,157.89,157.4,157.89,5007.0,157.85,157.89,157.4,157.89,5007.0
2019-08-20 09:45:00,158.06,158.25,157.69,157.92,10783.0,158.06,158.25,157.69,157.92,10783.0
2019-08-20 09:50:00,157.96,158.38,157.51,157.94,6745.0,157.96,158.38,157.51,157.94,6745.0
2019-08-20 09:55:00,157.94,158.1,157.25,157.69,12590.0,157.94,158.1,157.25,157.69,12590.0
2019-08-20 10:00:00,157.5,157.76,157.3,157.54,22361.0,157.5,157.76,157.3,157.54,22361.0
2019-08-20 10:05:00,157.47,158.1,157.45,157.89,22152.0,157.47,158.1,157.45,157.89,22152.0
2019-08-20 10:10:00,157.96,158.83,157.96,158.83,7915.0,157.96,158.83,157.96,158.83,7915.0
2019-08-20 10:15:00,158.86,159.4,158.79,159.15,4665.0,158.86,159.4,158.79,159.15,4665.0
2019-08-20 10:20:00,159.14,159.14,158.39,158.39,4399.0,159.14,159.14,158.39,158.39,4399.0
2019-08-20 10:25:00,158.38,158.92,158.38,158.75,5781.0,158.38,158.92,158.38,158.75,5781.0
2019-08-20 10:30:00,158.66,158.66,158.13,158.19,2625.0,158.66,158.66,158.13,158.19,2625.0
2019-08-20 10:35:00,158.06,158.35,157.98,158.1,4130.0,158.06,158.35,157.98,158.1,4130.0
2019-08-20 10:40:00,158.14,158.49,158.0,158.33,2962.0,158.14,158.49,158.0,158.33,2962.0
2019-08-20 10:45:00,158.19,158.22,158.0,158.14,5540.0,158.19,158.22,158.0,158.14,5540.0
2019-08-20 10:50:00,158.14,158.36,157.9,158.35,9310.0,158.14,158.36,157.9,158.35,9310.0
2019-08-20 10:55:00,158.35,158.48,158.25,158.35,3000.0,158.35,158.48,158.25,158.35,3000.0
2019-08-20 11:00:00,158.28,158.65,158.15,158.65,4003.0,158.28,158.65,158.15,158.65,4003.0
2019-08-20 11:05:00,158.59,158.59,158.33,158.33,3819.0,158.59,158.59,158.33,158.33,3819.0
2019-08-20 11:10:00,158.32,158.76,158.32,158.49,4843.0,158.32,158.76,158.32,158.49,4843.0
2019-08-20 11:15:00,158.5,158.51,158.07,158.07,2000.0,158.5,158.51,158.07,158.07,2000.0
2019-08-20 11:20:00,158.14,158.39,158.03,158.27,2586.0,158.14,158.39,158.03,158.27,2586.0
2019-08-20 11:25:00,158.2,158.4,158.13,158.29,4580.0,158.2,158.4,158.13,158.29,4580.0
2019-08-20 11:30:00,158.28,158.44,158.24,158.44,2321.0,158.28,158.44,158.24,158.44,2321.0
2019-08-20 11:35:00,158.37,158.52,158.3,158.33,6661.0,158.37,158.52,158.3,158.33,6661.0
2019-08-20 11:40:00,158.3,158.49,158.26,158.45,8237.0,158.3,158.49,158.26,158.45,8237.0
2019-08-20 11:45:00,158.41,158.44,158.1,158.23,6833.0,158.41,158.44,158.1,158.23,6833.0
2019-08-20 11:50:00,158.19,158.32,158.19,158.3,4690.0,158.19,158.32,158.19,158.3,4690.0
2019-08-20 11:55:00,158.13,158.28,158.12,158.23,2500.0,158.13,158.28,158.12,158.23,2500.0
2019-08-20 12:00:00,158.11,158.35,158.11,158.2,4929.0,158.11,158.35,158.11,158.2,4929.0
2019-08-20 12:05:00,158.24,158.24,158.08,158.08,900.0,158.24,158.24,158.08,158.08,900.0
2019-08-20 12:10:00,158.04,158.1,157.9,158.03,2810.0,158.04,158.1,157.9,158.03,2810.0
2019-08-20 12:15:00,158.03,158.17,157.89,158.06,1800.0,158.03,158.17,157.89,158.06,1800.0
2019-08-20 12:20:00,158.0,158.1,157.96,158.1,1748.0,158.0,158.1,157.96,158.1,1748.0
2019-08-20 12:25:00,158.13,158.41,158.12,158.23,6712.0,158.13,158.41,158.12,158.23,6712.0
2019-08-20 12:30:00,158.17,158.29,157.93,157.93,5773.0,158.17,158.29,157.93,157.93,5773.0
2019-08-20 12:35:00,157.99,158.0,157.77,157.93,2520.0,157.99,158.0,157.77,157.93,2520.0
2019-08-20 12:40:00,157.9,157.91,157.73,157.75,3463.0,157.9,157.91,157.73,157.75,3463.0
2019-08-20 12:45:00,157.71,157.84,157.66,157.77,4008.0,157.71,157.84,157.66,157.77,4008.0
2019-08-20 12:50:00,157.8,157.89,157.77,157.78,2001.0,157.8,157.89,157.77,157.78,2001.0
2019-08-20 12:55:00,157.77,157.82,157.71,157.81,3223.0,157.77,157.82,157.71,157.81,3223.0
2019-08-20 13:00:00,157.79,157.79,157.41,157.61,11227.0,157.79,157.79,157.41,157.61,11227.0
2019-08-20 13:05:00,157.66,157.96,157.64,157.96,5485.0,157.66,157.96,157.64,157.96,5485.0
2019-08-20 13:10:00,157.95,158.29,157.95,158.16,1466.0,157.95,158.29,157.95,158.16,1466.0
2019-08-20 13:15:00,158.27,158.43,158.17,158.43,3841.0,158.27,158.43,158.17,158.43,3841.0
2019-08-20 13:20:00,158.44,158.74,158.4,158.53,5475.0,158.44,158.74,158.4,158.53,5475.0
2019-08-20 13:25:00,158.4,158.72,158.39,158.63,4601.0,158.4,158.72,158.39,158.63,4601.0
2019-08-20 13:30:00,158.68,158.79,158.34,158.43,6763.0,158.68,158.79,158.34,158.43,6763.0
2019-08-20 13:35:00,158.34,158.34,158.07,158.32,3939.0,158.34,158.34,158.07,158.32,3939.0
2019-08-20 13:40:00,158.21,158.35,158.1,158.23,7785.0,158.21,158.35,158.1,158.23,7785.0
2019-08-20 13:45:00,158.15,158.18,157.97,157.97,2972.0,158.15,158.18,157.97,157.97,2972.0
2019-08-20 13:50:00,157.93,158.23,157.82,158.23,6235.0,157.93,158.23,157.82,158.23,6235.0
2019-08-20 13:55:00,158.17,158.23,158.08,158.08,1986.0,158.17,158.23,158.08,158.08,1986.0
2019-08-20 14:00:00,158.08,158.18,158.02,158.02,3300.0,158.08,158.18,158.02,158.02,3300.0
2019-08-20 14:05:00,158.1,158.18,157.77,157.84,2300.0,158.1,158.18,157.77,157.84,2300.0
2019-08-20 14:10:00,157.72,157.94,157.7,157.77,2176.0,157.72,157.94,157.7,157.77,2176.0
2019-08-20 14:15:00,157.82,157.82,157.64,157.79,8664.0,157.82,157.82,157.64,157.79,8664.0
2019-08-20 14:20:00,157.69,157.74,157.24,157.69,4400.0,157.69,157.74,157.24,157.69,4400.0
2019-08-20 14:25:00,157.55,157.57,157.42,157.48,2700.0,157.55,157.57,157.42,157.48,2700.0
2019-08-20 14:30:00,157.53,157.62,157.53,157.55,2775.0,157.53,157.62,157.53,157.55,2775.0
2019-08-20 14:35:00,157.64,157.75,157.59,157.59,3353.0,157.64,157.75,157.59,157.59,3353.0
2019-08-20 14:40:00,157.68,157.68,157.17,157.38,4100.0,157.68,157.68,157.17,157.38,4100.0
2019-08-20 14:45:00,157.35,157.86,157.35,157.86,7516.0,157.35,157.86,157.35,157.86,7516.0
2019-08-20 14:50:00,158.1,158.29,157.91,158.23,2338.0,158.1,158.29,157.91,158.23,2338.0
2019-08-20 14:55:00,158.29,158.39,158.1,158.18,4711.0,158.29,158.39,158.1,158.18,4711.0
2019-08-20 15:00:00,158.17,158.17,157.79,157.87,5662.0,158.17,158.17,157.79,157.87,5662.0
2019-08-20 15:05:00,157.88,158.06,157.8,157.84,5664.0,157.88,158.06,157.8,157.84,5664.0
2019-08-20 15:10:00,157.84,157.93,157.81,157.9,2075.0,157.84,157.93,157.81,157.9,2075.0
2019-08-20 15:15:00,157.9,158.04,157.81,157.9,4270.0,157.9,158.04,157.81,157.9,4270.0
2019-08-20 15:20:00,157.96,158.09,157.95,158.04,4982.0,157.96,158.09,157.95,158.04,4982.0
2019-08-20 15:25:00,158.06,158.06,157.91,157.94,4231.0,158.06,158.06,157.91,157.94,4231.0
2019-08-20 15:30:00,157.99,158.11,157.97,158.06,5311.0,157.99,158.11,157.97,158.06,5311.0
2019-08-20 15:35:00,158.06,158.09,157.92,158.02,6825.0,158.06,158.09,157.92,158.02,6825.0
2019-08-20 15:40:00,158.03,158.09,157.97,158.07,11584.0,158.03,158.09,157.97,158.07,11584.0
2019-08-20 15:45:00,158.07,158.33,158.0,158.33,9053.0,158.07,158.33,158.0,158.33,9053.0
2019-08-20 15:50:00,158.3,158.32,157.92,157.94,15399.0,158.3,158.32,157.92,157.94,15399.0
2019-08-20 15:55:00,157.9,157.97,157.62,157.63,25522.0,157.9,157.97,157.62,157.63,25522.0
2019-08-21 09:30:00,159.32,159.43,158.17,158.73,28586.0,159.32,159.43,158.17,158.73,28586.0
2019-08-21 09:35:00,158.9,159.84,158.76,159.82,8136.0,158.9,159.84,158.76,159.82,8136.0
2019-08-21 09:40:00,159.58,160.7,159.56,160.28,15129.0,159.58,160.7,159.56,160.28,15129.0
2019-08-21 09:45:00,160.41,160.65,160.18,160.63,4376.0,160.41,160.65,160.18,160.63,4376.0
2019-08-21 09:50:00,160.65,161.74,160.59,160.99,17075.0,160.65,161.74,160.59,160.99,17075.0
2019-08-21 09:55:00,161.37,161.48,160.91,161.41,10365.0,161.37,161.48,160.91,161.41,10365.0
2019-08-21 10:00:00,161.09,161.43,161.07,161.1,6021.0,161.09,161.43,161.07,161.1,6021.0
2019-08-21 10:05:00,161.23,161.9,161.09,161.56,8018.0,161.23,161.9,161.09,161.56,8018.0
2019-08-21 10:10:00,161.58,161.66,161.34,161.51,3813.0,161.58,161.66,161.34,161.51,3813.0
2019-08-21 10:15:00,161.55,162.08,161.55,162.03,14257.0,161.55,162.08,161.55,162.03,14257.0
2019-08-21 10:20:00,162.08,162.1,161.79,161.91,11149.0,162.08,162.1,161.79,161.91,11149.0
2019-08-21 10:25:00,161.89,161.93,161.19,161.29,6530.0,161.89,161.93,161.19,161.29,6530.0
2019-08-21 10:30:00,161.19,161.53,161.06,161.35,5955.0,161.19,161.53,161.06,161.35,5955.0
2019-08-21 10:35:00,161.35,161.54,161.29,161.51,7938.0,161.35,161.54,161.29,161.51,7938.0
2019-08-21 10:40:00,161.41,161.7,161.41,161.52,6764.0,161.41,161.7,161.41,161.52,6764.0
2019-08-21 10:45:00,161.45,161.7,161.4,161.7,2500.0,161.45,161.7,161.4,161.7,2500.0
2019-08-21 10:50:00,161.61,162.16,161.61,161.86,14251.0,161.61,162.16,161.61,161.86,14251.0
2019-08-21 10:55:00,161.95,161.95,161.42,161.48,3129.0,161.95,161.95,161.42,161.48,3129.0
2019-08-21 11:00:00,161.49,161.62,161.37,161.54,4928.0,161.49,161.62,161.37,161.54,4928.0
2019-08-21 11:05:00,161.51,161.63,161.48,161.59,1623.0,161.51,161.63,161.48,161.59,1623.0
2019-08-21 11:10:00,161.53,161.64,161.53,161.62,1336.0,161.53,161.64,161.53,161.62,1336.0
2019-08-21 11:15:00,161.58,161.87,161.55,161.87,2618.0,161.58,161.87,161.55,161.87,2618.0
2019-08-21 11:20:00,161.77,161.82,161.69,161.69,1603.0,161.77,161.82,161.69,161.69,1603.0
2019-08-21 11:25:00,161.61,161.68,161.45,161.52,8047.0,161.61,161.68,161.45,161.52,8047.0
2019-08-21 11:30:00,161.44,161.7,161.4,161.61,3085.0,161.44,161.7,161.4,161.61,3085.0
2019-08-21 11:35:00,161.68,161.98,161.68,161.97,2607.0,161.68,161.98,161.68,161.97,2607.0
2019-08-21 11:40:00,162.0,162.13,161.83,161.83,2913.0,162.0,162.13,161.83,161.83,2913.0
2019-08-21 11:45:00,161.78,161.94,161.72,161.87,1992.0,161.78,161.94,161.72,161.87,1992.0
2019-08-21 11:50:00,161.91,161.91,161.57,161.89,3852.0,161.91,161.91,161.57,161.89,3852.0
2019-08-21 11:55:00,161.85,162.2,161.8,162.15,4660.0,161.85,162.2,161.8,162.15,4660.0
2019-08-21 12:00:00,162.1,162.1,161.77,161.91,3354.0,162.1,162.1,161.77,161.91,3354.0
2019-08-21 12:05:00,161.96,162.07,161.81,161.97,6953.0,161.96,162.07,161.81,161.97,6953.0
2019-08-21 12:10:00,161.95,161.96,161.82,161.88,3593.0,161.95,161.96,161.82,161.88,3593.0
2019-08-21 12:15:00,161.86,161.89,161.6,161.61,4116.0,161.86,161.89,161.6,161.61,4116.0
2019-08-21 12:20:00,161.61,161.73,161.59,161.73,2188.0,161.61,161.73,161.59,161.73,2188.0
2019-08-21 12:25:00,161.75,161.86,161.7,161.86,1831.0,161.75,161.86,161.7,161.86,1831.0
2019-08-21 12:30:00,161.87,161.87,161.72,161.72,1871.0,161.87,161.87,161.72,161.72,1871.0
2019-08-21 12:35:00,161.67,161.73,161.62,161.63,2350.0,161.67,161.73,161.62,161.63,2350.0
2019-08-21 12:40:00,161.71,161.73,161.4,161.56,3352.0,161.71,161.73,161.4,161.56,3352.0
2019-08-21 12:45:00,161.52,161.61,161.48,161.5,2163.0,161.52,161.61,161.48,161.5,2163.0
2019-08-21 12:50:00,161.58,161.62,161.39,161.48,3035.0,161.58,161.62,161.39,161.48,3035.0
2019-08-21 12:55:00,161.54,161.61,161.3,161.37,6805.0,161.54,161.61,161.3,161.37,6805.0
2019-08-21 13:00:00,161.36,161.42,161.29,161.34,5232.0,161.36,161.42,161.29,161.34,5232.0
2019-08-21 13:05:00,161.5,161.51,161.37,161.38,2293.0,161.5,161.51,161.37,161.38,2293.0
2019-08-21 13:10:00,161.37,161.48,161.31,161.38,3573.0,161.37,161.48,161.31,161.38,3573.0
2019-08-21 13:15:00,161.33,161.36,161.3,161.36,2318.0,161.33,161.36,161.3,161.36,2318.0
2019-08-21 13:20:00,161.37,161.71,161.37,161.71,9900.0,161.37,161.71,161.37,161.71,9900.0
2019-08-21 13:25:00,161.62,161.62,161.48,161.48,3464.0,161.62,161.62,161.48,161.48,3464.0
2019-08-21 13:30:00,161.4,161.53,161.32,161.35,13146.0,161.4,161.53,161.32,161.35,13146.0
2019-08-21 13:35:00,161.27,161.43,161.26,161.4,2895.0,161.27,161.43,161.26,161.4,2895.0
2019-08-21 13:40:00,161.4,161.42,161.22,161.26,3500.0,161.4,161.42,161.22,161.26,3500.0
2019-08-21 13:45:00,161.3,161.39,161.27,161.27,3933.0,161.3,161.39,161.27,161.27,3933.0
2019-08-21 13:50:00,161.27,161.27,161.11,161.14,3879.0,161.27,161.27,161.11,161.14,3879.0
2019-08-21 13:55:00,161.14,161.37,161.12,161.29,6736.0,161.14,161.37,161.12,161.29,6736.0
2019-08-21 14:00:00,161.24,161.35,160.87,161.27,4105.0,161.24,161.35,160.87,161.27,4105.0
2019-08-21 14:05:00,161.34,161.46,161.25,161.35,1996.0,161.34,161.46,161.25,161.35,1996.0
2019-08-21 14:10:00,161.37,161.45,161.18,161.34,4819.0,161.37,161.45,161.18,161.34,4819.0
2019-08-21 14:15:00,161.35,161.56,161.31,161.53,3310.0,161.35,161.56,161.31,161.53,3310.0
2019-08-21 14:20:00,161.57,161.65,161.47,161.51,2400.0,161.57,161.65,161.47,161.51,2400.0
2019-08-21 14:25:00,161.6,161.66,161.54,161.64,8177.0,161.6,161.66,161.54,161.64,8177.0
2019-08-21 14:30:00,161.63,161.76,161.6,161.67,5065.0,161.63,161.76,161.6,161.67,5065.0
2019-08-21 14:35:00,161.69,161.73,161.55,161.55,4740.0,161.69,161.73,161.55,161.55,4740.0
2019-08-21 14:40:00,161.6,161.63,161.36,161.39,3800.0,161.6,161.63,161.36,161.39,3800.0
2019-08-21 14:45:00,161.43,161.43,161.28,161.28,1861.0,161.43,161.43,161.28,161.28,1861.0
2019-08-21 14:50:00,161.33,161.34,161.14,161.23,2510.0,161.33,161.34,161.14,161.23,2510.0
2019-08-21 14:55:00,161.16,161.35,161.16,161.24,3909.0,161.16,161.35,161.16,161.24,3909.0
2019-08-21 15:00:00,161.22,161.27,160.9,160.9,5493.0,161.22,161.27,160.9,160.9,5493.0
2019-08-21 15:05:00,160.95,161.0,160.78,160.83,3575.0,160.95,161.0,160.78,160.83,3575.0
2019-08-21 15:10:00,160.95,161.09,160.95,161.06,3558.0,160.95,161.09,160.95,161.06,3558.0
2019-08-21 15:15:00,161.07,161.34,161.01,161.31,6951.0,161.07,161.34,161.01,161.31,6951.0
2019-08-21 15:20:00,161.36,161.36,161.2,161.25,8103.0,161.36,161.36,161.2,161.25,8103.0
2019-08-21 15:25:00,161.31,161.44,161.31,161.4,6279.0,161.31,161.44,161.31,161.4,6279.0
2019-08-21 15:30:00,161.33,161.44,161.32,161.41,6437.0,161.33,161.44,161.32,161.41,6437.0
2019-08-21 15:35:00,161.39,161.51,161.3,161.49,9147.0,161.39,161.51,161.3,161.49,9147.0
2019-08-21 15:40:00,161.51,161.58,161.41,161.56,9222.0,161.51,161.58,161.41,161.56,9222.0
2019-08-21 15:45:00,161.57,161.71,161.53,161.65,10664.0,161.57,161.71,161.53,161.65,10664.0
2019-08-21 15:50:00,161.67,161.83,161.62,161.82,15001.0,161.67,161.83,161.62,161.82,15001.0
2019-08-21 15:55:00,161.87,162.0,161.77,161.99,37585.0,161.87,162.0,161.77,161.99,37585.0
2019-08-22 09:30:00,162.72,164.19,162.5,162.77,46325.0,162.72,164.19,162.5,162.77,46325.0
2019-08-22 09:35:00,162.75,162.9,160.86,161.08,11859.0,162.75,162.9,160.86,161.08,11859.0
2019-08-22 09:40:00,161.07,161.5,161.0,161.35,8675.0,161.07,161.5,161.0,161.35,8675.0
2019-08-22 09:45:00,161.47,162.2,161.36,161.96,11475.0,161.47,162.2,161.36,161.96,11475.0
2019-08-22 09:50:00,161.9,162.17,161.61,161.83,7862.0,161.9,162.17,161.61,161.83,7862.0
2019-08-22 09:55:00,161.8,162.01,161.57,162.01,5133.0,161.8,162.01,161.57,162.01,5133.0
2019-08-22 10:00:00,161.94,161.97,161.43,161.48,4253.0,161.94,161.97,161.43,161.48,4253.0
2019-08-22 10:05:00,161.4,161.4,160.77,161.22,7421.0,161.4,161.4,160.77,161.22,7421.0
2019-08-22 10:10:00,161.26,161.34,160.95,160.96,5394.0,161.26,161.34,160.95,160.96,5394.0
2019-08-22 10:15:00,161.07,161.26,160.75,160.83,4907.0,161.07,161.26,160.75,160.83,4907.0
2019-08-22 10:20:00,160.75,160.78,160.09,160.31,10357.0,160.75,160.78,160.09,160.31,10357.0
2019-08-22 10:25:00,160.36,160.45,159.64,159.64,7540.0,160.36,160.45,159.64,159.64,7540.0
2019-08-22 10:30:00,159.63,159.76,158.7,158.85,10807.0,159.63,159.76,158.7,158.85,10807.0
2019-08-22 10:35:00,158.69,158.99,158.17,158.67,7696.0,158.69,158.99,158.17,158.67,7696.0
2019-08-22 10:40:00,158.5,158.77,158.14,158.14,5666.0,158.5,158.77,158.14,158.14,5666.0
2019-08-22 10:45:00,158.05,158.29,157.75,158.1,6525.0,158.05,158.29,157.75,158.1,6525.0
2019-08-22 10:50:00,158.21,158.52,158.04,158.21,4031.0,158.21,158.52,158.04,158.21,4031.0
2019-08-22 10:55:00,158.22,158.3,157.75,157.85,5822.0,158.22,158.3,157.75,157.85,5822.0
2019-08-22 11:00:00,157.94,158.33,157.78,157.95,8031.0,157.94,158.33,157.78,157.95,8031.0
2019-08-22 11:05:00,157.95,158.46,157.95,158.4,2867.0,157.95,158.46,157.95,158.4,2867.0
2019-08-22 11:10:00,158.38,158.79,158.36,158.56,5992.0,158.38,158.79,158.36,158.56,5992.0
2019-08-22 11:15:00,158.44,158.67,158.37,158.5,3614.0,158.44,158.67,158.37,158.5,3614.0
2019-08-22 11:20:00,158.2,158.7,158.2,158.55,3739.0,158.2,158.7,158.2,158.55,3739.0
2019-08-22 11:25:00,158.7,158.96,158.61,158.81,4793.0,158.7,158.96,158.61,158.81,4793.0
2019-08-22 11:30:00,158.87,159.49,158.87,159.49,5783.0,158.87,159.49,158.87,159.49,5783.0
2019-08-22 11:35:00,159.38,159.57,158.99,159.11,4400.0,159.38,159.57,158.99,159.11,4400.0
2019-08-22 11:40:00,159.18,159.18,158.98,159.03,3224.0,159.18,159.18,158.98,159.03,3224.0
2019-08-22 11:45:00,159.01,159.01,158.67,158.67,2400.0,159.01,159.01,158.67,158.67,2400.0
2019-08-22 11:50:00,158.67,158.85,158.62,158.8,5920.0,158.67,158.85,158.62,158.8,5920.0
2019-08-22 11:55:00,158.9,158.91,158.7,158.73,2451.0,158.9,158.91,158.7,158.73,2451.0
2019-08-22 12:00:00,158.76,158.94,158.71,158.94,2170.0,158.76,158.94,158.71,158.94,2170.0
2019-08-22 12:05:00,158.93,159.09,158.85,158.88,4003.0,158.93,159.09,158.85,158.88,4003.0
2019-08-22 12:10:00,158.78,158.97,158.78,158.96,2055.0,158.78,158.97,158.78,158.96,2055.0
2019-08-22 12:15:00,159.06,159.11,158.84,159.1,3725.0,159.06,159.11,158.84,159.1,3725.0
2019-08-22 12:20:00,159.03,159.23,158.92,158.92,6859.0,159.03,159.23,158.92,158.92,6859.0
2019-08-22 12:25:00,158.97,159.07,158.95,158.97,6261.0,158.97,159.07,158.95,158.97,6261.0
2019-08-22 12:30:00,158.93,159.2,158.91,159.11,4551.0,158.93,159.2,158.91,159.11,4551.0
2019-08-22 12:35:00,159.14,159.14,158.98,159.07,10000.0,159.14,159.14,158.98,159.07,10000.0
2019-08-22 12:40:00,159.13,159.3,159.05,159.29,7800.0,159.13,159.3,159.05,159.29,7800.0
2019-08-22 12:45:00,159.29,159.59,159.01,159.59,9536.0,159.29,159.59,159.01,159.59,9536.0
2019-08-22 12:50:00,159.53,159.53,159.34,159.44,3157.0,159.53,159.53,159.34,159.44,3157.0
2019-08-22 12:55:00,159.35,159.37,159.11,159.11,2500.0,159.35,159.37,159.11,159.11,2500.0
2019-08-22 13:00:00,159.13,159.17,159.07,159.17,2300.0,159.13,159.17,159.07,159.17,2300.0
2019-08-22 13:05:00,159.1,159.47,159.1,159.37,2100.0,159.1,159.47,159.1,159.37,2100.0
2019-08-22 13:10:00,159.37,159.44,159.3,159.34,1580.0,159.37,159.44,159.3,159.34,1580.0
2019-08-22 13:15:00,159.34,159.54,159.21,159.54,2700.0,159.34,159.54,159.21,159.54,2700.0
2019-08-22 13:20:00,159.57,160.0,159.57,159.92,4904.0,159.57,160.0,159.57,159.92,4904.0
2019-08-22 13:25:00,159.91,159.99,159.74,159.8,4500.0,159.91,159.99,159.74,159.8,4500.0
2019-08-22 13:30:00,159.85,159.96,159.84,159.87,2410.0,159.85,159.96,159.84,159.87,2410.0
2019-08-22 13:35:00,159.78,159.93,159.77,159.86,4650.0,159.78,159.93,159.77,159.86,4650.0
2019-08-22 13:40:00,159.97,160.08,159.95,159.96,1680.0,159.97,160.08,159.95,159.96,1680.0
2019-08-22 13:45:00,159.95,160.0,159.87,159.87,4361.0,159.95,160.0,159.87,159.87,4361.0
2019-08-22 13:50:00,159.9,160.05,159.9,159.94,6562.0,159.9,160.05,159.9,159.94,6562.0
2019-08-22 13:55:00,159.95,159.97,159.64,159.75,2985.0,159.95,159.97,159.64,159.75,2985.0
2019-08-22 14:00:00,159.72,159.81,159.71,159.81,1000.0,159.72,159.81,159.71,159.81,1000.0
2019-08-22 14:05:00,159.79,160.01,159.75,159.75,6172.0,159.79,160.01,159.75,159.75,6172.0
2019-08-22 14:10:00,159.75,159.75,159.46,159.55,6576.0,159.75,159.75,159.46,159.55,6576.0
2019-08-22 14:15:00,159.61,159.61,159.42,159.48,1847.0,159.61,159.61,159.42,159.48,1847.0
2019-08-22 14:20:00,159.44,159.44,159.31,159.4,6175.0,159.44,159.44,159.31,159.4,6175.0
2019-08-22 14:25:00,159.43,159.59,159.3,159.3,2610.0,159.43,159.59,159.3,159.3,2610.0
2019-08-22 14:30:00,159.3,159.3,159.01,159.21,3811.0,159.3,159.3,159.01,159.21,3811.0
2019-08-22 14:35:00,159.22,159.35,159.21,159.35,2484.0,159.22,159.35,159.21,159.35,2484.0
2019-08-22 14:40:00,159.37,159.66,159.37,159.56,6375.0,159.37,159.66,159.37,159.56,6375.0
2019-08-22 14:45:00,159.69,159.8,159.68,159.72,1990.0,159.69,159.8,159.68,159.72,1990.0
2019-08-22 14:50:00,159.7,159.8,159.7,159.78,1005.0,159.7,159.8,159.7,159.78,1005.0
2019-08-22 14:55:00,159.75,159.87,159.68,159.8,2520.0,159.75,159.87,159.68,159.8,2520.0
2019-08-22 15:00:00,159.81,159.88,159.78,159.84,2735.0,159.81,159.88,159.78,159.84,2735.0
2019-08-22 15:05:00,159.87,159.87,159.72,159.8,3230.0,159.87,159.87,159.72,159.8,3230.0
2019-08-22 15:10:00,159.8,159.82,159.58,159.72,6487.0,159.8,159.82,159.58,159.72,6487.0
2019-08-22 15:15:00,159.72,159.72,159.27,159.27,6586.0,159.72,159.72,159.27,159.27,6586.0
2019-08-22 15:20:00,159.34,159.43,159.3,159.43,5148.0,159.34,159.43,159.3,159.43,5148.0
2019-08-22 15:25:00,159.43,159.48,159.38,159.41,3018.0,159.43,159.48,159.38,159.41,3018.0
2019-08-22 15:30:00,159.42,159.55,159.38,159.44,6255.0,159.42,159.55,159.38,159.44,6255.0
2019-08-22 15:35:00,159.44,159.76,159.44,159.72,5926.0,159.44,159.76,159.44,159.72,5926.0
2019-08-22 15:40:00,159.74,159.77,159.62,159.65,7739.0,159.74,159.77,159.62,159.65,7739.0
2019-08-22 15:45:00,159.68,159.76,159.58,159.68,7895.0,159.68,159.76,159.58,159.68,7895.0
2019-08-22 15:50:00,159.68,160.09,159.68,160.09,11916.0,159.68,160.09,159.68,160.09,11916.0
2019-08-22 15:55:00,160.01,160.02,159.29,159.51,29671.0,160.01,160.02,159.29,159.51,29671.0
2019-08-23 09:30:00,161.0,161.52,160.42,160.78,23006.0,161.0,161.52,160.42,160.78,23006.0
2019-08-23 09:35:00,161.04,162.0,160.91,161.98,8747.0,161.04,162.0,160.91,161.98,8747.0
2019-08-23 09:40:00,161.83,163.01,161.82,163.0,23233.0,161.83,163.01,161.82,163.0,23233.0
2019-08-23 09:45:00,162.95,163.06,161.61,161.61,6952.0,162.95,163.06,161.61,161.61,6952.0
2019-08-23 09:50:00,161.72,161.92,161.4,161.43,9057.0,161.72,161.92,161.4,161.43,9057.0
2019-08-23 09:55:00,161.4,162.12,161.32,161.98,8556.0,161.4,162.12,161.32,161.98,8556.0
2019-08-23 10:00:00,161.93,162.78,161.72,162.22,17695.0,161.93,162.78,161.72,162.22,17695.0
2019-08-23 10:05:00,162.11,162.68,161.95,161.95,7149.0,162.11,162.68,161.95,161.95,7149.0
2019-08-23 10:10:00,161.87,161.89,161.31,161.7,5067.0,161.87,161.89,161.31,161.7,5067.0
2019-08-23 10:15:00,161.79,161.89,161.58,161.81,3105.0,161.79,161.89,161.58,161.81,3105.0
2019-08-23 10:20:00,161.68,162.43,161.66,162.31,12679.0,161.68,162.43,161.66,162.31,12679.0
2019-08-23 10:25:00,162.33,162.73,162.14,162.67,23828.0,162.33,162.73,162.14,162.67,23828.0
2019-08-23 10:30:00,162.74,162.74,162.28,162.65,4626.0,162.74,162.74,162.28,162.65,4626.0
2019-08-23 10:35:00,162.77,163.72,162.77,163.6,11090.0,162.77,163.72,162.77,163.6,11090.0
2019-08-23 10:40:00,163.52,163.76,163.42,163.42,8541.0,163.52,163.76,163.42,163.42,8541.0
2019-08-23 10:45:00,163.44,163.66,163.41,163.56,6395.0,163.44,163.66,163.41,163.56,6395.0
2019-08-23 10:50:00,163.55,164.02,163.53,163.87,10503.0,163.55,164.02,163.53,163.87,10503.0
2019-08-23 10:55:00,163.74,164.2,163.74,164.0,11780.0,163.74,164.2,163.74,164.0,11780.0
2019-08-23 11:00:00,164.0,164.0,162.44,163.31,36023.0,164.0,164.0,162.44,163.31,36023.0
2019-08-23 11:05:00,163.32,163.62,162.0,162.01,22737.0,163.32,163.62,162.0,162.01,22737.0
2019-08-23 11:10:00,161.59,162.48,161.56,162.22,16957.0,161.59,162.48,161.56,162.22,16957.0
2019-08-23 11:15:00,162.19,163.44,162.18,163.42,6429.0,162.19,163.44,162.18,163.42,6429.0
2019-08-23 11:20:00,163.33,163.33,162.3,162.31,6918.0,163.33,163.33,162.3,162.31,6918.0
2019-08-23 11:25:00,162.16,162.29,161.75,161.77,10768.0,162.16,162.29,161.75,161.77,10768.0
2019-08-23 11:30:00,161.74,161.87,161.0,161.0,12349.0,161.74,161.87,161.0,161.0,12349.0
2019-08-23 11:35:00,160.89,161.03,160.52,160.96,9182.0,160.89,161.03,160.52,160.96,9182.0
2019-08-23 11:40:00,160.78,161.04,160.61,160.89,8709.0,160.78,161.04,160.61,160.89,8709.0
2019-08-23 11:45:00,161.04,161.11,160.68,160.88,14393.0,161.04,161.11,160.68,160.88,14393.0
2019-08-23 11:50:00,160.93,160.94,160.41,160.45,6729.0,160.93,160.94,160.41,160.45,6729.0
2019-08-23 11:55:00,160.37,160.5,159.57,159.57,11775.0,160.37,160.5,159.57,159.57,11775.0
2019-08-23 12:00:00,159.62,159.62,159.19,159.55,19346.0,159.62,159.62,159.19,159.55,19346.0
2019-08-23 12:05:00,159.47,159.49,158.78,159.03,9932.0,159.47,159.49,158.78,159.03,9932.0
2019-08-23 12:10:00,159.1,159.52,158.93,159.35,9833.0,159.1,159.52,158.93,159.35,9833.0
2019-08-23 12:15:00,159.47,159.48,159.27,159.3,3023.0,159.47,159.48,159.27,159.3,3023.0
2019-08-23 12:20:00,159.3,159.47,159.12,159.38,8974.0,159.3,159.47,159.12,159.38,8974.0
2019-08-23 12:25:00,159.42,159.43,159.2,159.43,2259.0,159.42,159.43,159.2,159.43,2259.0
2019-08-23 12:30:00,159.43,159.71,159.33,159.7,3681.0,159.43,159.71,159.33,159.7,3681.0
2019-08-23 12:35:00,159.71,159.88,159.66,159.75,2796.0,159.71,159.88,159.66,159.75,2796.0
2019-08-23 12:40:00,159.75,159.93,159.56,159.58,6472.0,159.75,159.93,159.56,159.58,6472.0
2019-08-23 12:45:00,159.59,159.59,159.27,159.28,6109.0,159.59,159.59,159.27,159.28,6109.0
2019-08-23 12:50:00,159.25,159.48,159.21,159.26,2500.0,159.25,159.48,159.21,159.26,2500.0
2019-08-23 12:55:00,159.29,159.58,159.29,159.55,3400.0,159.29,159.58,159.29,159.55,3400.0
2019-08-23 13:00:00,159.55,159.56,159.11,159.27,5476.0,159.55,159.56,159.11,159.27,5476.0
2019-08-23 13:05:00,159.25,159.33,159.03,159.09,1542.0,159.25,159.33,159.03,159.09,1542.0
2019-08-23 13:10:00,159.15,159.71,159.09,159.71,2490.0,159.15,159.71,159.09,159.71,2490.0
2019-08-23 13:15:00,159.65,159.65,158.87,158.88,6693.0,159.65,159.65,158.87,158.88,6693.0
2019-08-23 13:20:00,158.97,158.98,158.64,158.85,7734.0,158.97,158.98,158.64,158.85,7734.0
2019-08-23 13:25:00,158.78,158.94,158.54,158.63,3883.0,158.78,158.94,158.54,158.63,3883.0
2019-08-23 13:30:00,158.65,159.28,158.62,159.15,7812.0,158.65,159.28,158.62,159.15,7812.0
2019-08-23 13:35:00,159.23,159.72,159.23,159.6,11551.0,159.23,159.72,159.23,159.6,11551.0
2019-08-23 13:40:00,159.65,159.75,159.42,159.55,6810.0,159.65,159.75,159.42,159.55,6810.0
2019-08-23 13:45:00,159.49,159.91,159.48,159.83,7437.0,159.49,159.91,159.48,159.83,7437.0
2019-08-23 13:50:00,159.86,159.88,159.64,159.88,6294.0,159.86,159.88,159.64,159.88,6294.0
2019-08-23 13:55:00,159.67,159.8,159.58,159.63,1840.0,159.67,159.8,159.58,159.63,1840.0
2019-08-23 14:00:00,159.69,159.69,159.36,159.47,5446.0,159.69,159.69,159.36,159.47,5446.0
2019-08-23 14:05:00,159.37,159.65,159.36,159.49,4758.0,159.37,159.65,159.36,159.49,4758.0
2019-08-23 14:10:00,159.4,159.44,159.34,159.4,2000.0,159.4,159.44,159.34,159.4,2000.0
2019-08-23 14:15:00,159.43,159.49,159.33,159.39,6097.0,159.43,159.49,159.33,159.39,6097.0
2019-08-23 14:20:00,159.46,159.63,159.43,159.51,6348.0,159.46,159.63,159.43,159.51,6348.0
2019-08-23 14:25:00,159.58,159.68,159.51,159.68,1850.0,159.58,159.68,159.51,159.68,1850.0
2019-08-23 14:30:00,159.67,159.99,159.67,159.99,3980.0,159.67,159.99,159.67,159.99,3980.0
2019-08-23 14:35:00,159.93,160.0,159.57,159.59,5940.0,159.93,160.0,159.57,159.59,5940.0
2019-08-23 14:40:00,159.49,159.59,159.34,159.46,5536.0,159.49,159.59,159.34,159.46,5536.0
2019-08-23 14:45:00,159.43,159.49,159.0,159.0,6460.0,159.43,159.49,159.0,159.0,6460.0
2019-08-23 14:50:00,158.9,159.27,158.9,159.22,6851.0,158.9,159.27,158.9,159.22,6851.0
2019-08-23 14:55:00,159.14,159.42,159.14,159.36,6988.0,159.14,159.42,159.14,159.36,6988.0
2019-08-23 15:00:00,159.34,159.42,159.08,159.37,7299.0,159.34,159.42,159.08,159.37,7299.0
2019-08-23 15:05:00,159.33,159.66,159.08,159.08,8475.0,159.33,159.66,159.08,159.08,8475.0
2019-08-23 15:10:00,159.18,159.19,158.68,158.82,12364.0,159.18,159.19,158.68,158.82,12364.0
2019-08-23 15:15:00,158.74,158.9,158.64,158.67,5355.0,158.74,158.9,158.64,158.67,5355.0
2019-08-23 15:20:00,158.72,158.83,158.57,158.82,5413.0,158.72,158.83,158.57,158.82,5413.0
2019-08-23 15:25:00,158.78,158.86,158.57,158.6,6376.0,158.78,158.86,158.57,158.6,6376.0
2019-08-23 15:30:00,158.59,158.71,158.45,158.51,6307.0,158.59,158.71,158.45,158.51,6307.0
2019-08-23 15:35:00,158.47,158.47,158.3,158.39,4841.0,158.47,158.47,158.3,158.39,4841.0
2019-08-23 15:40:00,158.34,158.54,158.24,158.45,14248.0,158.34,158.54,158.24,158.45,14248.0
2019-08-23 15:45:00,158.46,158.67,158.32,158.32,12632.0,158.46,158.67,158.32,158.32,12632.0
2019-08-23 15:50:00,158.31,158.31,157.81,157.88,32060.0,158.31,158.31,157.81,157.88,32060.0
2019-08-23 15:55:00,157.84,158.17,157.54,158.14,51552.0,157.84,158.17,157.54,158.14,51552.0
2019-08-26 09:30:00,160.48,160.84,159.65,159.96,24625.0,160.48,160.84,159.65,159.96,24625.0
2019-08-26 09:35:00,159.85,160.83,159.6,160.14,9688.0,159.85,160.83,159.6,160.14,9688.0
2019-08-26 09:40:00,160.16,160.62,159.81,159.81,4379.0,160.16,160.62,159.81,159.81,4379.0
2019-08-26 09:45:00,159.57,159.93,159.0,159.01,12257.0,159.57,159.93,159.0,159.01,12257.0
2019-08-26 09:50:00,159.08,160.32,159.08,160.0,10416.0,159.08,160.32,159.08,160.0,10416.0
2019-08-26 09:55:00,160.19,160.53,159.99,160.53,3354.0,160.19,160.53,159.99,160.53,3354.0
2019-08-26 10:00:00,160.8,161.12,160.53,160.7,15156.0,160.8,161.12,160.53,160.7,15156.0
2019-08-26 10:05:00,160.65,160.7,160.0,160.0,6227.0,160.65,160.7,160.0,160.0,6227.0
2019-08-26 10:10:00,160.13,160.51,159.77,159.81,6548.0,160.13,160.51,159.77,159.81,6548.0
2019-08-26 10:15:00,159.8,160.01,159.71,160.01,6045.0,159.8,160.01,159.71,160.01,6045.0
2019-08-26 10:20:00,159.99,160.22,159.83,159.87,3554.0,159.99,160.22,159.83,159.87,3554.0
2019-08-26 10:25:00,159.84,160.33,159.81,160.22,4961.0,159.84,160.33,159.81,160.22,4961.0
2019-08-26 10:30:00,160.09,160.36,159.98,160.28,4806.0,160.09,160.36,159.98,160.28,4806.0
2019-08-26 10:35:00,160.18,160.21,159.86,159.96,12524.0,160.18,160.21,159.86,159.96,12524.0
2019-08-26 10:40:00,159.83,160.01,159.5,159.95,4731.0,159.83,160.01,159.5,159.95,4731.0
2019-08-26 10:45:00,160.09,160.29,159.95,160.27,4138.0,160.09,160.29,159.95,160.27,4138.0
2019-08-26 10:50:00,160.33,160.57,160.07,160.57,4436.0,160.33,160.57,160.07,160.57,4436.0
2019-08-26 10:55:00,160.59,160.59,160.0,160.39,6309.0,160.59,160.59,160.0,160.39,6309.0
2019-08-26 11:00:00,160.5,160.67,160.37,160.65,4078.0,160.5,160.67,160.37,160.65,4078.0
2019-08-26 11:05:00,160.72,160.72,160.38,160.68,4948.0,160.72,160.72,160.38,160.68,4948.0
2019-08-26 11:10:00,160.58,160.93,160.4,160.73,10134.0,160.58,160.93,160.4,160.73,10134.0
2019-08-26 11:15:00,160.7,160.7,160.22,160.31,3389.0,160.7,160.7,160.22,160.31,3389.0
2019-08-26 11:20:00,160.39,160.62,160.21,160.57,12193.0,160.39,160.62,160.21,160.57,12193.0
2019-08-26 11:25:00,160.64,160.77,160.38,160.64,6023.0,160.64,160.77,160.38,160.64,6023.0
2019-08-26 11:30:00,160.61,160.7,160.28,160.38,3879.0,160.61,160.7,160.28,160.38,3879.0
2019-08-26 11:35:00,160.33,160.62,160.33,160.48,7360.0,160.33,160.62,160.33,160.48,7360.0
2019-08-26 11:40:00,160.54,160.66,160.32,160.32,6495.0,160.54,160.66,160.32,160.32,6495.0
2019-08-26 11:45:00,160.37,160.76,160.28,160.76,4108.0,160.37,160.76,160.28,160.76,4108.0
2019-08-26 11:50:00,160.85,161.08,160.75,161.07,7360.0,160.85,161.08,160.75,161.07,7360.0
2019-08-26 11:55:00,161.09,161.32,160.98,161.22,18422.0,161.09,161.32,160.98,161.22,18422.0
2019-08-26 12:00:00,161.21,161.26,161.11,161.21,2350.0,161.21,161.26,161.11,161.21,2350.0
2019-08-26 12:05:00,161.21,161.62,161.12,161.51,9471.0,161.21,161.62,161.12,161.51,9471.0
2019-08-26 12:10:00,161.59,161.65,161.46,161.46,3872.0,161.59,161.65,161.46,161.46,3872.0
2019-08-26 12:15:00,161.46,161.68,161.37,161.42,6373.0,161.46,161.68,161.37,161.42,6373.0
2019-08-26 12:20:00,161.51,162.0,161.51,162.0,10432.0,161.51,162.0,161.51,162.0,10432.0
2019-08-26 12:25:00,161.99,162.19,161.85,161.85,10283.0,161.99,162.19,161.85,161.85,10283.0
2019-08-26 12:30:00,161.87,161.91,161.83,161.84,4377.0,161.87,161.91,161.83,161.84,4377.0
2019-08-26 12:35:00,161.81,161.82,161.65,161.73,4520.0,161.81,161.82,161.65,161.73,4520.0
2019-08-26 12:40:00,161.72,162.02,161.51,161.88,13451.0,161.72,162.02,161.51,161.88,13451.0
2019-08-26 12:45:00,161.96,162.07,161.88,162.0,5606.0,161.96,162.07,161.88,162.0,5606.0
2019-08-26 12:50:00,162.05,162.33,161.9,162.33,5000.0,162.05,162.33,161.9,162.33,5000.0
2019-08-26 12:55:00,162.41,162.45,162.21,162.4,7184.0,162.41,162.45,162.21,162.4,7184.0
2019-08-26 13:00:00,162.42,162.59,162.38,162.47,7027.0,162.42,162.59,162.38,162.47,7027.0
2019-08-26 13:05:00,162.51,162.6,162.41,162.5,4519.0,162.51,162.6,162.41,162.5,4519.0
2019-08-26 13:10:00,162.52,162.55,162.25,162.32,8787.0,162.52,162.55,162.25,162.32,8787.0
2019-08-26 13:15:00,162.31,162.31,162.02,162.27,7308.0,162.31,162.31,162.02,162.27,7308.0
2019-08-26 13:20:00,162.27,162.27,162.13,162.13,4790.0,162.27,162.27,162.13,162.13,4790.0
2019-08-26 13:25:00,162.16,162.25,162.1,162.22,2637.0,162.16,162.25,162.1,162.22,2637.0
2019-08-26 13:30:00,162.27,162.34,162.2,162.34,7029.0,162.27,162.34,162.2,162.34,7029.0
2019-08-26 13:35:00,162.34,162.65,162.32,162.6,6269.0,162.34,162.65,162.32,162.6,6269.0
2019-08-26 13:40:00,162.58,162.69,162.52,162.59,3992.0,162.58,162.69,162.52,162.59,3992.0
2019-08-26 13:45:00,162.56,162.81,162.56,162.8,11536.0,162.56,162.81,162.56,162.8,11536.0
2019-08-26 13:50:00,162.8,163.1,162.8,163.06,16670.0,162.8,163.1,162.8,163.06,16670.0
2019-08-26 13:55:00,163.06,163.12,162.94,163.0,6787.0,163.06,163.12,162.94,163.0,6787.0
2019-08-26 14:00:00,163.06,163.18,162.36,162.36,16677.0,163.06,163.18,162.36,162.36,16677.0
2019-08-26 14:05:00,162.26,162.58,162.26,162.46,4163.0,162.26,162.58,162.26,162.46,4163.0
2019-08-26 14:10:00,162.4,162.49,162.3,162.34,5146.0,162.4,162.49,162.3,162.34,5146.0
2019-08-26 14:15:00,162.48,162.57,162.3,162.44,8344.0,162.48,162.57,162.3,162.44,8344.0
2019-08-26 14:20:00,162.48,162.53,162.43,162.43,2441.0,162.48,162.53,162.43,162.43,2441.0
2019-08-26 14:25:00,162.39,162.5,162.31,162.5,3717.0,162.39,162.5,162.31,162.5,3717.0
2019-08-26 14:30:00,162.5,162.68,162.45,162.57,3449.0,162.5,162.68,162.45,162.57,3449.0
2019-08-26 14:35:00,162.54,162.65,162.5,162.61,2723.0,162.54,162.65,162.5,162.61,2723.0
2019-08-26 14:40:00,162.65,162.73,162.52,162.7,6502.0,162.65,162.73,162.52,162.7,6502.0
2019-08-26 14:45:00,162.67,162.72,162.54,162.58,3166.0,162.67,162.72,162.54,162.58,3166.0
2019-08-26 14:50:00,162.62,162.7,162.58,162.59,4900.0,162.62,162.7,162.58,162.59,4900.0
2019-08-26 14:55:00,162.59,162.69,162.4,162.69,4162.0,162.59,162.69,162.4,162.69,4162.0
2019-08-26 15:00:00,162.72,163.01,162.72,162.74,9523.0,162.72,163.01,162.72,162.74,9523.0
2019-08-26 15:05:00,162.74,162.75,162.42,162.45,5336.0,162.74,162.75,162.42,162.45,5336.0
2019-08-26 15:10:00,162.46,162.61,162.38,162.45,11112.0,162.46,162.61,162.38,162.45,11112.0
2019-08-26 15:15:00,162.52,162.57,162.38,162.46,7232.0,162.52,162.57,162.38,162.46,7232.0
2019-08-26 15:20:00,162.45,162.73,162.41,162.63,7700.0,162.45,162.73,162.41,162.63,7700.0
2019-08-26 15:25:00,162.51,162.57,162.44,162.45,4657.0,162.51,162.57,162.44,162.45,4657.0
2019-08-26 15:30:00,162.42,162.65,162.42,162.45,6534.0,162.42,162.65,162.42,162.45,6534.0
2019-08-26 15:35:00,162.44,162.55,162.37,162.5,10157.0,162.44,162.55,162.37,162.5,10157.0
2019-08-26 15:40:00,162.53,162.63,162.41,162.41,14362.0,162.53,162.63,162.41,162.41,14362.0
2019-08-26 15:45:00,162.39,162.69,162.39,162.55,11388.0,162.39,162.69,162.39,162.55,11388.0
2019-08-26 15:50:00,162.51,162.95,162.5,162.89,22739.0,162.51,162.95,162.5,162.89,22739.0
2019-08-26 15:55:00,162.93,162.95,162.19,162.74,102363.0,162.93,162.95,162.19,162.74,102363.0
2019-08-27 09:30:00,165.24,165.36,164.56,165.02,44158.0,165.24,165.36,164.56,165.02,44158.0
2019-08-27 09:35:00,165.02,165.75,164.71,165.67,58514.0,165.02,165.75,164.71,165.67,58514.0
2019-08-27 09:40:00,165.72,166.98,165.42,165.97,44832.0,165.72,166.98,165.42,165.97,44832.0
2019-08-27 09:45:00,165.78,166.86,165.69,166.63,20627.0,165.78,166.86,165.69,166.63,20627.0
2019-08-27 09:50:00,166.71,166.74,165.75,166.4,17020.0,166.71,166.74,165.75,166.4,17020.0
2019-08-27 09:55:00,166.24,166.26,165.5,165.79,23987.0,166.24,166.26,165.5,165.79,23987.0
2019-08-27 10:00:00,165.79,166.19,165.55,165.79,12738.0,165.79,166.19,165.55,165.79,12738.0
2019-08-27 10:05:00,165.86,166.04,165.58,166.02,12169.0,165.86,166.04,165.58,166.02,12169.0
2019-08-27 10:10:00,166.06,166.13,165.67,165.8,14010.0,166.06,166.13,165.67,165.8,14010.0
2019-08-27 10:15:00,165.82,165.9,165.12,165.54,20309.0,165.82,165.9,165.12,165.54,20309.0
2019-08-27 10:20:00,165.51,165.87,164.9,165.19,30183.0,165.51,165.87,164.9,165.19,30183.0
2019-08-27 10:25:00,165.14,165.61,165.13,165.46,19361.0,165.14,165.61,165.13,165.46,19361.0
2019-08-27 10:30:00,165.51,165.84,165.24,165.47,12379.0,165.51,165.84,165.24,165.47,12379.0
2019-08-27 10:35:00,165.44,165.53,165.29,165.43,11174.0,165.44,165.53,165.29,165.43,11174.0
2019-08-27 10:40:00,165.4,165.43,165.1,165.43,10566.0,165.4,165.43,165.1,165.43,10566.0
2019-08-27 10:45:00,165.46,165.47,164.9,164.97,12803.0,165.46,165.47,164.9,164.97,12803.0
2019-08-27 10:50:00,164.88,164.9,164.29,164.48,24919.0,164.88,164.9,164.29,164.48,24919.0
2019-08-27 10:55:00,164.5,164.53,164.06,164.17,17175.0,164.5,164.53,164.06,164.17,17175.0
2019-08-27 11:00:00,164.22,164.45,164.07,164.2,13002.0,164.22,164.45,164.07,164.2,13002.0
2019-08-27 11:05:00,164.11,164.28,164.05,164.17,11299.0,164.11,164.28,164.05,164.17,11299.0
2019-08-27 11:10:00,164.14,164.17,163.87,164.05,31137.0,164.14,164.17,163.87,164.05,31137.0
2019-08-27 11:15:00,164.1,164.16,163.17,163.17,17844.0,164.1,164.16,163.17,163.17,17844.0
2019-08-27 11:20:00,163.17,163.99,162.79,163.99,23141.0,163.17,163.99,162.79,163.99,23141.0
2019-08-27 11:25:00,163.87,164.3,163.75,163.75,21185.0,163.87,164.3,163.75,163.75,21185.0
2019-08-27 11:30:00,163.81,164.13,163.74,163.99,7464.0,163.81,164.13,163.74,163.99,7464.0
2019-08-27 11:35:00,164.04,164.2,163.86,163.97,10912.0,164.04,164.2,163.86,163.97,10912.0
2019-08-27 11:40:00,163.9,164.18,163.44,163.44,13515.0,163.9,164.18,163.44,163.44,13515.0
2019-08-27 11:45:00,163.49,163.74,163.35,163.66,8488.0,163.49,163.74,163.35,163.66,8488.0
2019-08-27 11:50:00,163.68,163.95,163.59,163.95,6856.0,163.68,163.95,163.59,163.95,6856.0
2019-08-27 11:55:00,163.96,164.06,163.37,163.63,8058.0,163.96,164.06,163.37,163.63,8058.0
2019-08-27 12:00:00,163.72,163.94,163.08,163.08,10503.0,163.72,163.94,163.08,163.08,10503.0
2019-08-27 12:05:00,163.01,163.35,162.89,163.18,8296.0,163.01,163.35,162.89,163.18,8296.0
2019-08-27 12:10:00,163.19,163.28,162.97,163.02,8956.0,163.19,163.28,162.97,163.02,8956.0
2019-08-27 12:15:00,163.11,163.11,162.62,162.92,13684.0,163.11,163.11,162.62,162.92,13684.0
2019-08-27 12:20:00,162.92,162.94,162.71,162.92,10577.0,162.92,162.94,162.71,162.92,10577.0
2019-08-27 12:25:00,162.92,163.05,162.89,163.0,11331.0,162.92,163.05,162.89,163.0,11331.0
2019-08-27 12:30:00,162.88,163.0,162.5,162.61,14887.0,162.88,163.0,162.5,162.61,14887.0
2019-08-27 12:35:00,162.59,162.88,162.44,162.5,13199.0,162.59,162.88,162.44,162.5,13199.0
2019-08-27 12:40:00,162.5,162.57,162.11,162.56,13573.0,162.5,162.57,162.11,162.56,13573.0
2019-08-27 12:45:00,162.63,162.74,162.49,162.5,13644.0,162.63,162.74,162.49,162.5,13644.0
2019-08-27 12:50:00,162.5,162.76,162.3,162.47,11307.0,162.5,162.76,162.3,162.47,11307.0
2019-08-27 12:55:00,162.47,162.63,162.31,162.31,8278.0,162.47,162.63,162.31,162.31,8278.0
2019-08-27 13:00:00,162.24,162.43,162.22,162.41,9642.0,162.24,162.43,162.22,162.41,9642.0
2019-08-27 13:05:00,162.36,162.75,162.28,162.61,18294.0,162.36,162.75,162.28,162.61,18294.0
2019-08-27 13:10:00,162.7,162.97,162.58,162.62,18130.0,162.7,162.97,162.58,162.62,18130.0
2019-08-27 13:15:00,162.71,162.78,162.39,162.72,12014.0,162.71,162.78,162.39,162.72,12014.0
2019-08-27 13:20:00,162.73,163.14,162.72,162.93,14386.0,162.73,163.14,162.72,162.93,14386.0
2019-08-27 13:25:00,162.99,163.02,162.66,162.72,21098.0,162.99,163.02,162.66,162.72,21098.0
2019-08-27 13:30:00,162.71,163.24,162.63,163.24,20533.0,162.71,163.24,162.63,163.24,20533.0
2019-08-27 13:35:00,163.19,163.84,163.0,163.31,12816.0,163.19,163.84,163.0,163.31,12816.0
2019-08-27 13:40:00,163.35,163.73,163.14,163.24,9551.0,163.35,163.73,163.14,163.24,9551.0
2019-08-27 13:45:00,163.25,163.36,163.16,163.36,12041.0,163.25,163.36,163.16,163.36,12041.0
2019-08-27 13:50:00,163.28,163.38,163.14,163.21,9226.0,163.28,163.38,163.14,163.21,9226.0
2019-08-27 13:55:00,163.18,163.38,163.12,163.37,13472.0,163.18,163.38,163.12,163.37,13472.0
2019-08-27 14:00:00,163.31,163.56,163.18,163.27,11794.0,163.31,163.56,163.18,163.27,11794.0
2019-08-27 14:05:00,163.24,163.32,163.02,163.11,10496.0,163.24,163.32,163.02,163.11,10496.0
2019-08-27 14:10:00,163.06,163.06,162.45,162.53,17012.0,163.06,163.06,162.45,162.53,17012.0
2019-08-27 14:15:00,162.49,162.75,162.44,162.75,10936.0,162.49,162.75,162.44,162.75,10936.0
2019-08-27 14:20:00,162.75,163.08,162.73,163.02,15234.0,162.75,163.08,162.73,163.02,15234.0
2019-08-27 14:25:00,163.05,163.05,162.69,162.97,14565.0,163.05,163.05,162.69,162.97,14565.0
2019-08-27 14:30:00,162.96,162.98,162.73,162.96,10207.0,162.96,162.98,162.73,162.96,10207.0
2019-08-27 14:35:00,162.96,163.01,162.73,162.79,8494.0,162.96,163.01,162.73,162.79,8494.0
2019-08-27 14:40:00,162.75,162.93,162.58,162.81,10007.0,162.75,162.93,162.58,162.81,10007.0
2019-08-27 14:45:00,162.76,162.76,162.44,162.67,10634.0,162.76,162.76,162.44,162.67,10634.0
2019-08-27 14:50:00,162.66,163.58,162.64,163.58,17517.0,162.66,163.58,162.64,163.58,17517.0
2019-08-27 14:55:00,163.66,163.72,163.01,163.09,22551.0,163.66,163.72,163.01,163.09,22551.0
2019-08-27 15:00:00,163.1,163.78,163.07,163.66,30412.0,163.1,163.78,163.07,163.66,30412.0
2019-08-27 15:05:00,163.69,163.76,163.38,163.76,23910.0,163.69,163.76,163.38,163.76,23910.0
2019-08-27 15:10:00,163.72,163.72,163.1,163.24,26569.0,163.72,163.72,163.1,163.24,26569.0
2019-08-27 15:15:00,163.34,163.82,163.19,163.78,36449.0,163.34,163.82,163.19,163.78,36449.0
2019-08-27 15:20:00,163.8,163.81,163.22,163.28,33874.0,163.8,163.81,163.22,163.28,33874.0
2019-08-27 15:25:00,163.37,163.57,163.27,163.46,26532.0,163.37,163.57,163.27,163.46,26532.0
2019-08-27 15:30:00,163.49,163.6,163.13,163.29,36566.0,163.49,163.6,163.13,163.29,36566.0
2019-08-27 15:35:00,163.3,163.65,163.11,163.36,42863.0,163.3,163.65,163.11,163.36,42863.0
2019-08-27 15:40:00,163.42,163.54,163.24,163.35,32026.0,163.42,163.54,163.24,163.35,32026.0
2019-08-27 15:45:00,163.37,163.86,163.24,163.71,51050.0,163.37,163.86,163.24,163.71,51050.0
2019-08-27 15:50:00,163.74,163.75,163.01,163.35,77313.0,163.74,163.75,163.01,163.35,77313.0
2019-08-27 15:55:00,163.29,163.74,163.09,163.45,120315.0,163.29,163.74,163.09,163.45,120315.0
2019-08-28 09:30:00,167.61,167.95,161.33,161.76,168481.0,167.61,167.95,161.33,161.76,168481.0
2019-08-28 09:35:00,161.33,163.71,160.17,161.19,109832.0,161.33,163.71,160.17,161.19,109832.0
2019-08-28 09:40:00,161.38,162.39,160.06,162.06,123609.0,161.38,162.39,160.06,162.06,123609.0
2019-08-28 09:45:00,162.1,162.59,157.56,157.9,124704.0,162.1,162.59,157.56,157.9,124704.0
2019-08-28 09:50:00,157.8,157.8,155.24,155.52,165920.0,157.8,157.8,155.24,155.52,165920.0
2019-08-28 09:55:00,155.37,156.59,154.5,155.7,134608.0,155.37,156.59,154.5,155.7,134608.0
2019-08-28 10:00:00,155.78,157.63,155.28,157.3,124719.0,155.78,157.63,155.28,157.3,124719.0
2019-08-28 10:05:00,157.31,158.9,156.87,158.35,127326.0,157.31,158.9,156.87,158.35,127326.0
2019-08-28 10:10:00,158.29,159.44,157.79,158.5,111831.0,158.29,159.44,157.79,158.5,111831.0
2019-08-28 10:15:00,158.41,158.5,157.15,157.3,77173.0,158.41,158.5,157.15,157.3,77173.0
2019-08-28 10:20:00,157.26,158.18,156.81,157.5,60019.0,157.26,158.18,156.81,157.5,60019.0
2019-08-28 10:25:00,157.51,157.72,156.5,156.96,42981.0,157.51,157.72,156.5,156.96,42981.0
2019-08-28 10:30:00,157.08,157.91,156.5,157.07,34227.0,157.08,157.91,156.5,157.07,34227.0
2019-08-28 10:35:00,157.13,158.24,156.81,157.8,57257.0,157.13,158.24,156.81,157.8,57257.0
2019-08-28 10:40:00,157.93,158.4,157.49,158.17,58459.0,157.93,158.4,157.49,158.17,58459.0
2019-08-28 10:45:00,158.25,158.61,157.71,158.03,65343.0,158.25,158.61,157.71,158.03,65343.0
2019-08-28 10:50:00,158.0,158.39,157.09,157.86,58148.0,158.0,158.39,157.09,157.86,58148.0
2019-08-28 10:55:00,157.75,157.84,157.12,157.23,24320.0,157.75,157.84,157.12,157.23,24320.0
2019-08-28 11:00:00,157.32,157.38,156.0,156.98,29369.0,157.32,157.38,156.0,156.98,29369.0
2019-08-28 11:05:00,157.18,157.97,156.9,157.51,25947.0,157.18,157.97,156.9,157.51,25947.0
2019-08-28 11:10:00,157.45,158.69,157.45,158.48,31773.0,157.45,158.69,157.45,158.48,31773.0
2019-08-28 11:15:00,158.45,159.54,158.39,158.4,46265.0,158.45,159.54,158.39,158.4,46265.0
2019-08-28 11:20:00,158.35,158.49,157.0,157.17,21569.0,158.35,158.49,157.0,157.17,21569.0
2019-08-28 11:25:00,157.32,158.14,157.1,157.89,33573.0,157.32,158.14,157.1,157.89,33573.0
2019-08-28 11:30:00,157.8,159.0,157.7,159.0,25259.0,157.8,159.0,157.7,159.0,25259.0
2019-08-28 11:35:00,159.05,159.61,158.5,159.54,20327.0,159.05,159.61,158.5,159.54,20327.0
2019-08-28 11:40:00,159.33,160.33,159.33,160.0,28937.0,159.33,160.33,159.33,160.0,28937.0
2019-08-28 11:45:00,159.9,160.03,159.35,159.96,45203.0,159.9,160.03,159.35,159.96,45203.0
2019-08-28 11:50:00,159.97,159.97,159.4,159.58,13398.0,159.97,159.97,159.4,159.58,13398.0
2019-08-28 11:55:00,159.49,159.49,159.01,159.22,14433.0,159.49,159.49,159.01,159.22,14433.0
2019-08-28 12:00:00,159.22,159.7,159.22,159.66,13594.0,159.22,159.7,159.22,159.66,13594.0
2019-08-28 12:05:00,159.61,159.82,159.26,159.65,52135.0,159.61,159.82,159.26,159.65,52135.0
2019-08-28 12:10:00,159.72,160.34,159.54,159.97,26897.0,159.72,160.34,159.54,159.97,26897.0
2019-08-28 12:15:00,159.83,160.44,159.71,160.11,21825.0,159.83,160.44,159.71,160.11,21825.0
2019-08-28 12:20:00,160.11,160.62,160.1,160.45,21269.0,160.11,160.62,160.1,160.45,21269.0
2019-08-28 12:25:00,160.54,160.7,160.29,160.45,11896.0,160.54,160.7,160.29,160.45,11896.0
2019-08-28 12:30:00,160.5,161.16,160.5,161.1,24002.0,160.5,161.16,160.5,161.1,24002.0
2019-08-28 12:35:00,161.12,161.3,160.76,160.83,19417.0,161.12,161.3,160.76,160.83,19417.0
2019-08-28 12:40:00,160.9,161.0,160.81,160.91,10550.0,160.9,161.0,160.81,160.91,10550.0
2019-08-28 12:45:00,160.85,161.23,160.77,161.23,15425.0,160.85,161.23,160.77,161.23,15425.0
2019-08-28 12:50:00,161.22,161.36,161.06,161.35,24360.0,161.22,161.36,161.06,161.35,24360.0
2019-08-28 12:55:00,161.42,161.6,161.09,161.2,19119.0,161.42,161.6,161.09,161.2,19119.0
2019-08-28 13:00:00,161.2,161.67,161.0,161.39,35052.0,161.2,161.67,161.0,161.39,35052.0
2019-08-28 13:05:00,161.32,161.44,160.94,161.04,9639.0,161.32,161.44,160.94,161.04,9639.0
2019-08-28 13:10:00,161.02,161.19,160.68,160.95,37622.0,161.02,161.19,160.68,160.95,37622.0
2019-08-28 13:15:00,160.96,160.96,160.15,160.22,31113.0,160.96,160.96,160.15,160.22,31113.0
2019-08-28 13:20:00,160.22,160.36,159.8,159.97,18096.0,160.22,160.36,159.8,159.97,18096.0
2019-08-28 13:25:00,159.97,160.45,159.97,160.4,12015.0,159.97,160.45,159.97,160.4,12015.0
2019-08-28 13:30:00,160.45,160.7,160.4,160.55,15047.0,160.45,160.7,160.4,160.55,15047.0
2019-08-28 13:35:00,160.6,160.73,160.51,160.57,10753.0,160.6,160.73,160.51,160.57,10753.0
2019-08-28 13:40:00,160.62,161.13,160.59,161.13,13033.0,160.62,161.13,160.59,161.13,13033.0
2019-08-28 13:45:00,161.13,162.55,161.05,162.51,31016.0,161.13,162.55,161.05,162.51,31016.0
2019-08-28 13:50:00,162.47,162.68,162.11,162.42,20031.0,162.47,162.68,162.11,162.42,20031.0
2019-08-28 13:55:00,162.54,162.55,162.08,162.37,15772.0,162.54,162.55,162.08,162.37,15772.0
2019-08-28 14:00:00,162.38,162.89,162.32,162.81,16820.0,162.38,162.89,162.32,162.81,16820.0
2019-08-28 14:05:00,162.76,163.23,162.76,163.11,41187.0,162.76,163.23,162.76,163.11,41187.0
2019-08-28 14:10:00,163.04,163.08,162.18,162.53,25395.0,163.04,163.08,162.18,162.53,25395.0
2019-08-28 14:15:00,162.48,162.9,162.47,162.86,14920.0,162.48,162.9,162.47,162.86,14920.0
2019-08-28 14:20:00,162.88,163.63,162.81,163.48,29018.0,162.88,163.63,162.81,163.48,29018.0
2019-08-28 14:25:00,163.58,164.43,163.44,164.3,53086.0,163.58,164.43,163.44,164.3,53086.0
2019-08-28 14:30:00,164.31,164.45,163.91,164.38,34844.0,164.31,164.45,163.91,164.38,34844.0
2019-08-28 14:35:00,164.38,164.45,164.16,164.28,21964.0,164.38,164.45,164.16,164.28,21964.0
2019-08-28 14:40:00,164.3,165.47,164.3,165.47,54675.0,164.3,165.47,164.3,165.47,54675.0
2019-08-28 14:45:00,165.38,165.5,165.09,165.44,42343.0,165.38,165.5,165.09,165.44,42343.0
2019-08-28 14:50:00,165.44,166.0,164.87,165.09,75092.0,165.44,166.0,164.87,165.09,75092.0
2019-08-28 14:55:00,165.11,165.67,164.73,165.5,27931.0,165.11,165.67,164.73,165.5,27931.0
2019-08-28 15:00:00,165.5,165.86,165.42,165.72,36952.0,165.5,165.86,165.42,165.72,36952.0
2019-08-28 15:05:00,165.8,166.0,165.67,165.9,16723.0,165.8,166.0,165.67,165.9,16723.0
2019-08-28 15:10:00,165.95,166.05,165.75,165.96,26999.0,165.95,166.05,165.75,165.96,26999.0
2019-08-28 15:15:00,165.99,166.31,165.72,165.99,40205.0,165.99,166.31,165.72,165.99,40205.0
2019-08-28 15:20:00,165.97,166.0,165.26,165.75,40431.0,165.97,166.0,165.26,165.75,40431.0
2019-08-28 15:25:00,165.74,165.88,165.5,165.73,27034.0,165.74,165.88,165.5,165.73,27034.0
2019-08-28 15:30:00,165.81,165.9,165.6,165.75,39744.0,165.81,165.9,165.6,165.75,39744.0
2019-08-28 15:35:00,165.77,165.86,164.41,164.54,46714.0,165.77,165.86,164.41,164.54,46714.0
2019-08-28 15:40:00,164.58,165.0,164.45,165.0,43568.0,164.58,165.0,164.45,165.0,43568.0
2019-08-28 15:45:00,165.0,165.54,164.99,165.36,52855.0,165.0,165.54,164.99,165.36,52855.0
2019-08-28 15:50:00,165.37,165.71,164.32,164.37,95453.0,165.37,165.71,164.32,164.37,95453.0
2019-08-28 15:55:00,164.4,164.76,164.03,164.21,114585.0,164.4,164.76,164.03,164.21,114585.0
2019-08-29 09:30:00,165.0,166.71,164.91,165.11,67751.0,165.0,166.71,164.91,165.11,67751.0
2019-08-29 09:35:00,165.13,165.5,161.55,161.68,54155.0,165.13,165.5,161.55,161.68,54155.0
2019-08-29 09:40:00,161.95,162.12,160.37,161.91,49117.0,161.95,162.12,160.37,161.91,49117.0
2019-08-29 09:45:00,161.95,162.77,161.3,161.65,29832.0,161.95,162.77,161.3,161.65,29832.0
2019-08-29 09:50:00,161.66,162.0,161.01,161.55,31517.0,161.66,162.0,161.01,161.55,31517.0
2019-08-29 09:55:00,161.72,163.46,161.44,162.55,28745.0,161.72,163.46,161.44,162.55,28745.0
2019-08-29 10:00:00,162.65,163.4,162.54,162.75,20965.0,162.65,163.4,162.54,162.75,20965.0
2019-08-29 10:05:00,162.84,163.84,162.84,163.64,22454.0,162.84,163.84,162.84,163.64,22454.0
2019-08-29 10:10:00,163.83,164.32,163.03,164.24,19095.0,163.83,164.32,163.03,164.24,19095.0
2019-08-29 10:15:00,164.5,164.88,163.81,164.72,20211.0,164.5,164.88,163.81,164.72,20211.0
2019-08-29 10:20:00,164.69,165.79,164.52,164.91,26857.0,164.69,165.79,164.52,164.91,26857.0
2019-08-29 10:25:00,165.0,165.58,164.47,164.71,15331.0,165.0,165.58,164.47,164.71,15331.0
2019-08-29 10:30:00,164.96,165.97,164.95,165.78,19046.0,164.96,165.97,164.95,165.78,19046.0
2019-08-29 10:35:00,165.72,165.9,164.35,165.43,25490.0,165.72,165.9,164.35,165.43,25490.0
2019-08-29 10:40:00,165.5,165.71,165.2,165.39,16948.0,165.5,165.71,165.2,165.39,16948.0
2019-08-29 10:45:00,165.42,165.54,165.0,165.09,11122.0,165.42,165.54,165.0,165.09,11122.0
2019-08-29 10:50:00,165.14,165.4,164.69,165.26,11873.0,165.14,165.4,164.69,165.26,11873.0
2019-08-29 10:55:00,165.12,165.67,164.78,165.67,19475.0,165.12,165.67,164.78,165.67,19475.0
2019-08-29 11:00:00,165.61,165.85,165.28,165.52,15001.0,165.61,165.85,165.28,165.52,15001.0
2019-08-29 11:05:00,165.54,165.85,165.43,165.77,11002.0,165.54,165.85,165.43,165.77,11002.0
2019-08-29 11:10:00,165.77,166.4,165.53,166.4,23130.0,165.77,166.4,165.53,166.4,23130.0
2019-08-29 11:15:00,166.33,166.96,166.32,166.75,21366.0,166.33,166.96,166.32,166.75,21366.0
2019-08-29 11:20:00,166.74,166.96,166.62,166.93,13551.0,166.74,166.96,166.62,166.93,13551.0
2019-08-29 11:25:00,166.98,167.06,166.84,167.01,24264.0,166.98,167.06,166.84,167.01,24264.0
2019-08-29 11:30:00,167.14,167.94,167.04,167.26,118694.0,167.14,167.94,167.04,167.26,118694.0
2019-08-29 11:35:00,167.27,167.34,166.49,166.6,16524.0,167.27,167.34,166.49,166.6,16524.0
2019-08-29 11:40:00,166.55,167.04,166.4,166.54,10720.0,166.55,167.04,166.4,166.54,10720.0
2019-08-29 11:45:00,166.42,166.43,165.66,165.86,9366.0,166.42,166.43,165.66,165.86,9366.0
2019-08-29 11:50:00,165.8,166.25,165.78,165.79,15084.0,165.8,166.25,165.78,165.79,15084.0
2019-08-29 11:55:00,165.84,165.98,165.38,165.38,33574.0,165.84,165.98,165.38,165.38,33574.0
2019-08-29 12:00:00,165.39,165.83,165.12,165.56,11503.0,165.39,165.83,165.12,165.56,11503.0
2019-08-29 12:05:00,165.71,165.88,165.63,165.69,10840.0,165.71,165.88,165.63,165.69,10840.0
2019-08-29 12:10:00,165.77,166.08,165.74,165.91,8793.0,165.77,166.08,165.74,165.91,8793.0
2019-08-29 12:15:00,165.84,166.01,165.68,165.69,7753.0,165.84,166.01,165.68,165.69,7753.0
2019-08-29 12:20:00,165.73,166.07,165.72,165.81,13836.0,165.73,166.07,165.72,165.81,13836.0
2019-08-29 12:25:00,165.7,166.06,165.5,166.0,4368.0,165.7,166.06,165.5,166.0,4368.0
2019-08-29 12:30:00,165.94,166.42,165.91,166.32,13093.0,165.94,166.42,165.91,166.32,13093.0
2019-08-29 12:35:00,166.34,166.76,166.34,166.46,9514.0,166.34,166.76,166.34,166.46,9514.0
2019-08-29 12:40:00,166.48,166.75,166.46,166.59,11145.0,166.48,166.75,166.46,166.59,11145.0
2019-08-29 12:45:00,166.52,166.72,166.39,166.58,6915.0,166.52,166.72,166.39,166.58,6915.0
2019-08-29 12:50:00,166.49,166.56,166.25,166.43,6988.0,166.49,166.56,166.25,166.43,6988.0
2019-08-29 12:55:00,166.31,166.4,166.16,166.32,4681.0,166.31,166.4,166.16,166.32,4681.0
2019-08-29 13:00:00,166.3,166.38,166.24,166.35,3390.0,166.3,166.38,166.24,166.35,3390.0
2019-08-29 13:05:00,166.45,166.53,166.39,166.5,3940.0,166.45,166.53,166.39,166.5,3940.0
2019-08-29 13:10:00,166.4,166.62,166.39,166.45,7671.0,166.4,166.62,166.39,166.45,7671.0
2019-08-29 13:15:00,166.38,166.6,166.34,166.55,5800.0,166.38,166.6,166.34,166.55,5800.0
2019-08-29 13:20:00,166.59,166.94,166.54,166.91,5447.0,166.59,166.94,166.54,166.91,5447.0
2019-08-29 13:25:00,166.88,166.88,166.67,166.69,4158.0,166.88,166.88,166.67,166.69,4158.0
2019-08-29 13:30:00,166.65,166.87,166.65,166.84,7152.0,166.65,166.87,166.65,166.84,7152.0
2019-08-29 13:35:00,166.88,167.07,166.79,167.04,4410.0,166.88,167.07,166.79,167.04,4410.0
2019-08-29 13:40:00,167.06,167.08,166.8,166.83,6540.0,167.06,167.08,166.8,166.83,6540.0
2019-08-29 13:45:00,166.84,166.96,166.74,166.86,5423.0,166.84,166.96,166.74,166.86,5423.0
2019-08-29 13:50:00,166.87,167.11,166.83,167.11,5327.0,166.87,167.11,166.83,167.11,5327.0
2019-08-29 13:55:00,167.18,167.64,167.17,167.36,18787.0,167.18,167.64,167.17,167.36,18787.0
2019-08-29 14:00:00,167.44,167.46,167.3,167.43,10647.0,167.44,167.46,167.3,167.43,10647.0
2019-08-29 14:05:00,167.39,167.86,167.38,167.81,16171.0,167.39,167.86,167.38,167.81,16171.0
2019-08-29 14:10:00,167.8,167.83,167.68,167.78,12970.0,167.8,167.83,167.68,167.78,12970.0
2019-08-29 14:15:00,167.84,167.84,167.28,167.41,15589.0,167.84,167.84,167.28,167.41,15589.0
2019-08-29 14:20:00,167.49,167.83,167.49,167.78,4583.0,167.49,167.83,167.49,167.78,4583.0
2019-08-29 14:25:00,167.73,167.87,167.57,167.69,10217.0,167.73,167.87,167.57,167.69,10217.0
2019-08-29 14:30:00,167.75,167.75,167.46,167.54,7617.0,167.75,167.75,167.46,167.54,7617.0
2019-08-29 14:35:00,167.59,167.68,167.31,167.31,7500.0,167.59,167.68,167.31,167.31,7500.0
2019-08-29 14:40:00,167.25,167.27,166.65,166.81,9925.0,167.25,167.27,166.65,166.81,9925.0
2019-08-29 14:45:00,166.78,167.06,166.66,167.01,10681.0,166.78,167.06,166.66,167.01,10681.0
2019-08-29 14:50:00,167.0,167.11,166.73,166.89,8456.0,167.0,167.11,166.73,166.89,8456.0
2019-08-29 14:55:00,166.88,167.19,166.86,166.98,18675.0,166.88,167.19,166.86,166.98,18675.0
2019-08-29 15:00:00,167.06,167.53,166.98,167.46,12357.0,167.06,167.53,166.98,167.46,12357.0
2019-08-29 15:05:00,167.46,167.74,167.43,167.71,11171.0,167.46,167.74,167.43,167.71,11171.0
2019-08-29 15:10:00,167.78,167.78,167.44,167.53,16619.0,167.78,167.78,167.44,167.53,16619.0
2019-08-29 15:15:00,167.51,167.59,167.45,167.57,12717.0,167.51,167.59,167.45,167.57,12717.0
2019-08-29 15:20:00,167.54,167.67,167.47,167.61,10399.0,167.54,167.67,167.47,167.61,10399.0
2019-08-29 15:25:00,167.6,167.9,167.47,167.86,23860.0,167.6,167.9,167.47,167.86,23860.0
2019-08-29 15:30:00,167.87,169.0,167.87,168.28,83560.0,167.87,169.0,167.87,168.28,83560.0
2019-08-29 15:35:00,168.28,168.74,168.21,168.59,23590.0,168.28,168.74,168.21,168.59,23590.0
2019-08-29 15:40:00,168.57,169.1,168.53,169.03,68518.0,168.57,169.1,168.53,169.03,68518.0
2019-08-29 15:45:00,169.01,169.17,168.94,169.05,42453.0,169.01,169.17,168.94,169.05,42453.0
2019-08-29 15:50:00,169.05,169.15,168.89,168.9,60519.0,169.05,169.15,168.89,168.9,60519.0
2019-08-29 15:55:00,168.94,169.05,168.44,168.64,100397.0,168.94,169.05,168.44,168.64,100397.0
2019-08-30 09:30:00,169.64,170.35,167.4,168.0,47757.0,169.64,170.35,167.4,168.0,47757.0
2019-08-30 09:35:00,168.22,168.32,167.09,168.15,24292.0,168.22,168.32,167.09,168.15,24292.0
2019-08-30 09:40:00,168.09,169.0,166.0,166.75,30421.0,168.09,169.0,166.0,166.75,30421.0
2019-08-30 09:45:00,166.52,166.8,164.76,165.31,41456.0,166.52,166.8,164.76,165.31,41456.0
2019-08-30 09:50:00,165.11,165.44,163.06,163.38,58993.0,165.11,165.44,163.06,163.38,58993.0
2019-08-30 09:55:00,163.52,167.5,163.21,164.11,29806.0,163.52,167.5,163.21,164.11,29806.0
2019-08-30 10:00:00,164.11,164.74,163.76,164.35,22902.0,164.11,164.74,163.76,164.35,22902.0
2019-08-30 10:05:00,164.34,164.6,163.57,163.58,20324.0,164.34,164.6,163.57,163.58,20324.0
2019-08-30 10:10:00,163.66,163.82,162.84,162.92,24291.0,163.66,163.82,162.84,162.92,24291.0
2019-08-30 10:15:00,162.9,163.33,162.27,163.16,29842.0,162.9,163.33,162.27,163.16,29842.0
2019-08-30 10:20:00,163.11,163.11,162.05,162.17,25957.0,163.11,163.11,162.05,162.17,25957.0
2019-08-30 10:25:00,162.22,162.34,161.84,162.06,37363.0,162.22,162.34,161.84,162.06,37363.0
2019-08-30 10:30:00,162.08,162.96,162.06,162.86,16456.0,162.08,162.96,162.06,162.86,16456.0
2019-08-30 10:35:00,162.79,163.24,162.57,163.14,11362.0,162.79,163.24,162.57,163.14,11362.0
2019-08-30 10:40:00,163.18,163.35,162.8,162.8,9092.0,163.18,163.35,162.8,162.8,9092.0
2019-08-30 10:45:00,162.64,162.64,162.11,162.57,11857.0,162.64,162.64,162.11,162.57,11857.0
2019-08-30 10:50:00,162.64,162.66,161.9,162.14,24839.0,162.64,162.66,161.9,162.14,24839.0
2019-08-30 10:55:00,162.16,162.16,161.57,161.64,21706.0,162.16,162.16,161.57,161.64,21706.0
2019-08-30 11:00:00,161.71,161.75,160.65,160.65,34092.0,161.71,161.75,160.65,160.65,34092.0
2019-08-30 11:05:00,160.69,161.27,160.69,161.27,7997.0,160.69,161.27,160.69,161.27,7997.0
2019-08-30 11:10:00,161.23,161.45,161.23,161.36,16812.0,161.23,161.45,161.23,161.36,16812.0
2019-08-30 11:15:00,161.45,161.79,160.86,161.06,7120.0,161.45,161.79,160.86,161.06,7120.0
2019-08-30 11:20:00,161.01,161.36,160.71,160.92,12751.0,161.01,161.36,160.71,160.92,12751.0
2019-08-30 11:25:00,160.85,161.56,160.71,161.54,13399.0,160.85,161.56,160.71,161.54,13399.0
2019-08-30 11:30:00,161.75,162.01,161.65,161.91,11289.0,161.75,162.01,161.65,161.91,11289.0
2019-08-30 11:35:00,161.82,162.02,161.45,162.0,10354.0,161.82,162.02,161.45,162.0,10354.0
2019-08-30 11:40:00,162.03,162.55,161.93,162.36,10931.0,162.03,162.55,161.93,162.36,10931.0
2019-08-30 11:45:00,162.38,163.14,162.38,163.07,42609.0,162.38,163.14,162.38,163.07,42609.0
2019-08-30 11:50:00,163.16,163.17,162.52,162.58,9082.0,163.16,163.17,162.52,162.58,9082.0
2019-08-30 11:55:00,162.48,162.95,162.48,162.55,10430.0,162.48,162.95,162.48,162.55,10430.0
2019-08-30 12:00:00,162.61,162.82,162.27,162.31,8495.0,162.61,162.82,162.27,162.31,8495.0
2019-08-30 12:05:00,162.25,162.38,161.87,161.96,6118.0,162.25,162.38,161.87,161.96,6118.0
2019-08-30 12:10:00,162.06,162.12,161.66,162.07,24101.0,162.06,162.12,161.66,162.07,24101.0
2019-08-30 12:15:00,162.19,162.6,162.19,162.33,4990.0,162.19,162.6,162.19,162.33,4990.0
2019-08-30 12:20:00,162.25,162.49,162.15,162.36,3712.0,162.25,162.49,162.15,162.36,3712.0
2019-08-30 12:25:00,162.4,162.49,162.06,162.22,5942.0,162.4,162.49,162.06,162.22,5942.0
2019-08-30 12:30:00,162.17,162.43,162.07,162.21,7298.0,162.17,162.43,162.07,162.21,7298.0
2019-08-30 12:35:00,162.22,162.46,162.2,162.26,4736.0,162.22,162.46,162.2,162.26,4736.0
2019-08-30 12:40:00,162.31,162.33,162.14,162.3,5395.0,162.31,162.33,162.14,162.3,5395.0
2019-08-30 12:45:00,162.3,162.49,162.24,162.4,3500.0,162.3,162.49,162.24,162.4,3500.0
2019-08-30 12:50:00,162.45,162.73,162.4,162.51,8545.0,162.45,162.73,162.4,162.51,8545.0
2019-08-30 12:55:00,162.46,162.51,162.32,162.4,4726.0,162.46,162.51,162.32,162.4,4726.0
2019-08-30 13:00:00,162.41,162.51,162.21,162.29,10509.0,162.41,162.51,162.21,162.29,10509.0
2019-08-30 13:05:00,162.24,162.46,162.22,162.45,3400.0,162.24,162.46,162.22,162.45,3400.0
2019-08-30 13:10:00,162.45,162.46,162.24,162.24,9650.0,162.45,162.46,162.24,162.24,9650.0
2019-08-30 13:15:00,162.24,162.3,162.0,162.2,6762.0,162.24,162.3,162.0,162.2,6762.0
2019-08-30 13:20:00,162.2,162.44,162.2,162.35,5155.0,162.2,162.44,162.2,162.35,5155.0
2019-08-30 13:25:00,162.35,162.46,162.29,162.29,5950.0,162.35,162.46,162.29,162.29,5950.0
2019-08-30 13:30:00,162.29,162.29,161.91,161.91,6230.0,162.29,162.29,161.91,161.91,6230.0
2019-08-30 13:35:00,161.9,161.95,161.77,161.82,3325.0,161.9,161.95,161.77,161.82,3325.0
2019-08-30 13:40:00,161.86,161.88,161.75,161.84,6908.0,161.86,161.88,161.75,161.84,6908.0
2019-08-30 13:45:00,161.85,161.85,161.55,161.75,5400.0,161.85,161.85,161.55,161.75,5400.0
2019-08-30 13:50:00,161.75,161.77,161.45,161.53,11030.0,161.75,161.77,161.45,161.53,11030.0
2019-08-30 13:55:00,161.47,161.6,161.42,161.47,3487.0,161.47,161.6,161.42,161.47,3487.0
2019-08-30 14:00:00,161.51,161.56,161.47,161.47,4786.0,161.51,161.56,161.47,161.47,4786.0
2019-08-30 14:05:00,161.49,161.64,161.45,161.64,5448.0,161.49,161.64,161.45,161.64,5448.0
2019-08-30 14:10:00,161.63,161.76,161.52,161.55,22026.0,161.63,161.76,161.52,161.55,22026.0
2019-08-30 14:15:00,161.63,161.63,161.14,161.23,17479.0,161.63,161.63,161.14,161.23,17479.0
2019-08-30 14:20:00,161.14,161.23,161.08,161.11,9793.0,161.14,161.23,161.08,161.11,9793.0
2019-08-30 14:25:00,161.2,161.22,160.76,161.0,10518.0,161.2,161.22,160.76,161.0,10518.0
2019-08-30 14:30:00,160.97,160.99,160.67,160.74,8898.0,160.97,160.99,160.67,160.74,8898.0
2019-08-30 14:35:00,160.7,160.88,160.55,160.8,5929.0,160.7,160.88,160.55,160.8,5929.0
2019-08-30 14:40:00,160.82,160.9,160.57,160.71,14241.0,160.82,160.9,160.57,160.71,14241.0
2019-08-30 14:45:00,160.63,160.63,160.41,160.41,14344.0,160.63,160.63,160.41,160.41,14344.0
2019-08-30 14:50:00,160.45,160.45,160.29,160.44,13160.0,160.45,160.45,160.29,160.44,13160.0
2019-08-30 14:55:00,160.42,160.52,160.09,160.12,27288.0,160.42,160.52,160.09,160.12,27288.0
2019-08-30 15:00:00,160.17,160.26,159.67,159.77,29661.0,160.17,160.26,159.67,159.77,29661.0
2019-08-30 15:05:00,159.8,159.88,159.64,159.88,25645.0,159.8,159.88,159.64,159.88,25645.0
2019-08-30 15:10:00,159.95,160.4,159.95,160.22,16217.0,159.95,160.4,159.95,160.22,16217.0
2019-08-30 15:15:00,160.27,160.29,159.92,159.92,28575.0,160.27,160.29,159.92,159.92,28575.0
2019-08-30 15:20:00,159.94,160.09,159.93,159.93,9124.0,159.94,160.09,159.93,159.93,9124.0
2019-08-30 15:25:00,159.97,160.25,159.88,160.17,15548.0,159.97,160.25,159.88,160.17,15548.0
2019-08-30 15:30:00,160.19,160.19,159.88,160.0,16108.0,160.19,160.19,159.88,160.0,16108.0
2019-08-30 15:35:00,160.01,160.5,159.95,160.5,20952.0,160.01,160.5,159.95,160.5,20952.0
2019-08-30 15:40:00,160.56,160.68,160.36,160.5,17918.0,160.56,160.68,160.36,160.5,17918.0
2019-08-30 15:45:00,160.48,160.56,160.1,160.12,27418.0,160.48,160.56,160.1,160.12,27418.0
2019-08-30 15:50:00,160.16,160.64,160.14,160.38,31716.0,160.16,160.64,160.14,160.38,31716.0
2019-08-30 15:55:00,160.38,160.67,160.25,160.38,87875.0,160.38,160.67,160.25,160.38,87875.0
2019-09-03 09:30:00,159.68,159.72,157.42,157.75,88468.0,159.68,159.72,157.42,157.75,88468.0
2019-09-03 09:35:00,157.86,159.78,157.83,159.69,33852.0,157.86,159.78,157.83,159.69,33852.0
2019-09-03 09:40:00,159.82,159.82,158.5,159.13,11970.0,159.82,159.82,158.5,159.13,11970.0
2019-09-03 09:45:00,159.25,159.5,158.31,158.89,14740.0,159.25,159.5,158.31,158.89,14740.0
2019-09-03 09:50:00,159.0,159.88,159.0,159.81,14039.0,159.0,159.88,159.0,159.81,14039.0
2019-09-03 09:55:00,159.7,159.72,159.06,159.37,33236.0,159.7,159.72,159.06,159.37,33236.0
2019-09-03 10:00:00,159.32,159.32,157.55,157.9,27399.0,159.32,159.32,157.55,157.9,27399.0
2019-09-03 10:05:00,157.77,158.33,157.38,158.17,18241.0,157.77,158.33,157.38,158.17,18241.0
2019-09-03 10:10:00,158.08,158.83,158.05,158.56,19402.0,158.08,158.83,158.05,158.56,19402.0
2019-09-03 10:15:00,158.42,159.61,158.41,159.2,14888.0,158.42,159.61,158.41,159.2,14888.0
2019-09-03 10:20:00,159.19,159.81,159.19,159.64,9774.0,159.19,159.81,159.19,159.64,9774.0
2019-09-03 10:25:00,159.69,160.29,159.52,160.29,13978.0,159.69,160.29,159.52,160.29,13978.0
2019-09-03 10:30:00,160.28,160.48,159.74,159.74,21307.0,160.28,160.48,159.74,159.74,21307.0
2019-09-03 10:35:00,159.76,160.43,159.37,160.41,10017.0,159.76,160.43,159.37,160.41,10017.0
2019-09-03 10:40:00,160.4,160.44,159.8,159.8,23334.0,160.4,160.44,159.8,159.8,23334.0
2019-09-03 10:45:00,159.93,160.07,159.34,159.59,11706.0,159.93,160.07,159.34,159.59,11706.0
2019-09-03 10:50:00,159.59,159.61,159.28,159.29,7873.0,159.59,159.61,159.28,159.29,7873.0
2019-09-03 10:55:00,159.39,159.4,158.82,159.09,19001.0,159.39,159.4,158.82,159.09,19001.0
2019-09-03 11:00:00,159.22,159.86,158.84,158.84,41506.0,159.22,159.86,158.84,158.84,41506.0
2019-09-03 11:05:00,158.81,158.95,158.27,158.49,9713.0,158.81,158.95,158.27,158.49,9713.0
2019-09-03 11:10:00,158.49,158.49,157.6,157.82,20714.0,158.49,158.49,157.6,157.82,20714.0
2019-09-03 11:15:00,157.8,158.02,157.64,157.64,14583.0,157.8,158.02,157.64,157.64,14583.0
2019-09-03 11:20:00,157.76,158.7,157.76,158.7,6973.0,157.76,158.7,157.76,158.7,6973.0
2019-09-03 11:25:00,158.75,158.92,158.4,158.56,8057.0,158.75,158.92,158.4,158.56,8057.0
2019-09-03 11:30:00,158.62,159.0,158.21,158.55,10423.0,158.62,159.0,158.21,158.55,10423.0
2019-09-03 11:35:00,158.47,159.17,158.47,159.08,7935.0,158.47,159.17,158.47,159.08,7935.0
2019-09-03 11:40:00,159.04,159.17,158.7,158.79,12817.0,159.04,159.17,158.7,158.79,12817.0
2019-09-03 11:45:00,158.85,159.09,158.5,159.05,8216.0,158.85,159.09,158.5,159.05,8216.0
2019-09-03 11:50:00,159.05,159.07,158.8,159.02,4867.0,159.05,159.07,158.8,159.02,4867.0
2019-09-03 11:55:00,158.91,158.95,158.69,158.77,6446.0,158.91,158.95,158.69,158.77,6446.0
2019-09-03 12:00:00,158.74,159.23,158.59,158.98,15263.0,158.74,159.23,158.59,158.98,15263.0
2019-09-03 12:05:00,159.0,159.05,158.78,158.9,8728.0,159.0,159.05,158.78,158.9,8728.0
2019-09-03 12:10:00,158.96,159.47,158.78,159.45,6399.0,158.96,159.47,158.78,159.45,6399.0
2019-09-03 12:15:00,159.43,159.5,158.92,159.08,10997.0,159.43,159.5,158.92,159.08,10997.0
2019-09-03 12:20:00,159.11,159.13,158.75,158.8,7201.0,159.11,159.13,158.75,158.8,7201.0
2019-09-03 12:25:00,158.87,159.1,158.83,158.94,4630.0,158.87,159.1,158.83,158.94,4630.0
2019-09-03 12:30:00,159.01,159.01,158.7,158.89,4953.0,159.01,159.01,158.7,158.89,4953.0
2019-09-03 12:35:00,158.88,158.96,158.52,158.52,8277.0,158.88,158.96,158.52,158.52,8277.0
2019-09-03 12:40:00,158.53,158.73,158.24,158.65,13021.0,158.53,158.73,158.24,158.65,13021.0
2019-09-03 12:45:00,158.64,158.64,158.22,158.25,9316.0,158.64,158.64,158.22,158.25,9316.0
2019-09-03 12:50:00,158.25,158.29,157.76,157.81,9646.0,158.25,158.29,157.76,157.81,9646.0
2019-09-03 12:55:00,157.81,158.08,157.76,157.98,6782.0,157.81,158.08,157.76,157.98,6782.0
2019-09-03 13:00:00,157.98,158.13,157.6,157.75,10608.0,157.98,158.13,157.6,157.75,10608.0
2019-09-03 13:05:00,157.75,157.76,157.34,157.5,11919.0,157.75,157.76,157.34,157.5,11919.0
2019-09-03 13:10:00,157.5,157.61,157.05,157.36,12000.0,157.5,157.61,157.05,157.36,12000.0
2019-09-03 13:15:00,157.36,157.5,157.07,157.27,8050.0,157.36,157.5,157.07,157.27,8050.0
2019-09-03 13:20:00,157.29,157.31,156.77,156.95,13365.0,157.29,157.31,156.77,156.95,13365.0
2019-09-03 13:25:00,156.92,157.06,156.91,156.92,8320.0,156.92,157.06,156.91,156.92,8320.0
2019-09-03 13:30:00,156.92,157.19,156.89,157.01,11814.0,156.92,157.19,156.89,157.01,11814.0
2019-09-03 13:35:00,157.06,157.17,156.92,157.02,7097.0,157.06,157.17,156.92,157.02,7097.0
2019-09-03 13:40:00,156.93,156.96,156.6,156.63,11174.0,156.93,156.96,156.6,156.63,11174.0
2019-09-03 13:45:00,156.64,156.66,156.25,156.31,12868.0,156.64,156.66,156.25,156.31,12868.0
2019-09-03 13:50:00,156.33,156.52,156.32,156.42,8688.0,156.33,156.52,156.32,156.42,8688.0
2019-09-03 13:55:00,156.48,156.54,156.16,156.35,8513.0,156.48,156.54,156.16,156.35,8513.0
2019-09-03 14:00:00,156.34,156.84,156.33,156.75,8480.0,156.34,156.84,156.33,156.75,8480.0
2019-09-03 14:05:00,156.75,156.81,156.65,156.81,5217.0,156.75,156.81,156.65,156.81,5217.0
2019-09-03 14:10:00,156.84,157.33,156.84,156.91,8515.0,156.84,157.33,156.84,156.91,8515.0
2019-09-03 14:15:00,156.83,156.83,156.49,156.49,4562.0,156.83,156.83,156.49,156.49,4562.0
2019-09-03 14:20:00,156.62,156.83,156.37,156.42,8633.0,156.62,156.83,156.37,156.42,8633.0
2019-09-03 14:25:00,156.35,156.44,156.21,156.4,9744.0,156.35,156.44,156.21,156.4,9744.0
2019-09-03 14:30:00,156.4,156.48,156.35,156.35,5927.0,156.4,156.48,156.35,156.35,5927.0
2019-09-03 14:35:00,156.37,156.78,156.22,156.73,8186.0,156.37,156.78,156.22,156.73,8186.0
2019-09-03 14:40:00,156.82,156.97,156.75,156.9,5510.0,156.82,156.97,156.75,156.9,5510.0
2019-09-03 14:45:00,156.84,156.89,156.71,156.78,6512.0,156.84,156.89,156.71,156.78,6512.0
2019-09-03 14:50:00,156.83,156.93,156.46,156.59,9943.0,156.83,156.93,156.46,156.59,9943.0
2019-09-03 14:55:00,156.68,157.01,156.6,156.79,6481.0,156.68,157.01,156.6,156.79,6481.0
2019-09-03 15:00:00,156.86,156.86,156.33,156.37,14175.0,156.86,156.86,156.33,156.37,14175.0
2019-09-03 15:05:00,156.33,156.41,155.91,156.26,23691.0,156.33,156.41,155.91,156.26,23691.0
2019-09-03 15:10:00,156.27,156.62,156.23,156.62,12056.0,156.27,156.62,156.23,156.62,12056.0
2019-09-03 15:15:00,156.67,156.96,156.5,156.87,12504.0,156.67,156.96,156.5,156.87,12504.0
2019-09-03 15:20:00,156.91,157.07,156.9,157.0,6458.0,156.91,157.07,156.9,157.0,6458.0
2019-09-03 15:25:00,156.98,157.27,156.95,157.22,8494.0,156.98,157.27,156.95,157.22,8494.0
2019-09-03 15:30:00,157.22,157.46,157.11,157.43,10214.0,157.22,157.46,157.11,157.43,10214.0
2019-09-03 15:35:00,157.41,157.52,157.21,157.52,20061.0,157.41,157.52,157.21,157.52,20061.0
2019-09-03 15:40:00,157.59,157.65,157.39,157.59,13621.0,157.59,157.65,157.39,157.59,13621.0
2019-09-03 15:45:00,157.55,157.92,157.55,157.7,14662.0,157.55,157.92,157.55,157.7,14662.0
2019-09-03 15:50:00,157.71,157.92,157.68,157.87,22677.0,157.71,157.92,157.68,157.87,22677.0
2019-09-03 15:55:00,157.84,157.89,157.6,157.77,56781.0,157.84,157.89,157.6,157.77,56781.0
2019-09-04 09:30:00,158.01,158.77,157.54,157.74,83204.0,158.01,158.77,157.54,157.74,83204.0
2019-09-04 09:35:00,157.54,157.79,156.36,157.3,40516.0,157.54,157.79,156.36,157.3,40516.0
2019-09-04 09:40:00,157.28,157.28,156.56,156.93,22159.0,157.28,157.28,156.56,156.93,22159.0
2019-09-04 09:45:00,157.05,157.5,156.94,157.24,11470.0,157.05,157.5,156.94,157.24,11470.0
2019-09-04 09:50:00,157.03,157.68,157.03,157.68,7556.0,157.03,157.68,157.03,157.68,7556.0
2019-09-04 09:55:00,157.85,158.5,157.67,157.82,14147.0,157.85,158.5,157.67,157.82,14147.0
2019-09-04 10:00:00,157.62,157.9,157.48,157.52,11982.0,157.62,157.9,157.48,157.52,11982.0
2019-09-04 10:05:00,157.63,157.64,156.35,156.46,23811.0,157.63,157.64,156.35,156.46,23811.0
2019-09-04 10:10:00,156.33,156.45,155.82,156.04,10356.0,156.33,156.45,155.82,156.04,10356.0
2019-09-04 10:15:00,156.02,156.63,156.0,156.58,10274.0,156.02,156.63,156.0,156.58,10274.0
2019-09-04 10:20:00,156.55,156.92,156.46,156.81,7850.0,156.55,156.92,156.46,156.81,7850.0
2019-09-04 10:25:00,156.75,156.93,156.64,156.64,9535.0,156.75,156.93,156.64,156.64,9535.0
2019-09-04 10:30:00,156.71,156.74,156.31,156.31,19358.0,156.71,156.74,156.31,156.31,19358.0
2019-09-04 10:35:00,156.33,156.33,155.85,156.16,10624.0,156.33,156.33,155.85,156.16,10624.0
2019-09-04 10:40:00,156.07,156.41,156.07,156.15,6082.0,156.07,156.41,156.07,156.15,6082.0
2019-09-04 10:45:00,156.1,156.33,156.01,156.08,6997.0,156.1,156.33,156.01,156.08,6997.0
2019-09-04 10:50:00,156.0,156.0,155.43,155.44,13360.0,156.0,156.0,155.43,155.44,13360.0
2019-09-04 10:55:00,155.55,155.55,155.18,155.4,12217.0,155.55,155.55,155.18,155.4,12217.0
2019-09-04 11:00:00,155.4,155.53,155.29,155.42,16880.0,155.4,155.53,155.29,155.42,16880.0
2019-09-04 11:05:00,155.42,155.8,155.35,155.73,6910.0,155.42,155.8,155.35,155.73,6910.0
2019-09-04 11:10:00,155.75,156.01,155.66,155.75,19089.0,155.75,156.01,155.66,155.75,19089.0
2019-09-04 11:15:00,155.74,155.79,155.62,155.72,3782.0,155.74,155.79,155.62,155.72,3782.0
2019-09-04 11:20:00,155.75,156.27,155.75,156.22,11802.0,155.75,156.27,155.75,156.22,11802.0
2019-09-04 11:25:00,156.26,156.26,156.0,156.14,13201.0,156.26,156.26,156.0,156.14,13201.0
2019-09-04 11:30:00,156.15,156.5,156.1,156.34,38572.0,156.15,156.5,156.1,156.34,38572.0
2019-09-04 11:35:00,156.44,156.49,156.11,156.4,9747.0,156.44,156.49,156.11,156.4,9747.0
2019-09-04 11:40:00,156.34,157.24,156.34,157.24,39582.0,156.34,157.24,156.34,157.24,39582.0
2019-09-04 11:45:00,157.22,157.3,156.99,157.14,15217.0,157.22,157.3,156.99,157.14,15217.0
2019-09-04 11:50:00,157.24,157.32,157.01,157.09,15062.0,157.24,157.32,157.01,157.09,15062.0
2019-09-04 11:55:00,157.06,157.19,156.9,157.14,4903.0,157.06,157.19,156.9,157.14,4903.0
2019-09-04 12:00:00,157.1,157.29,157.09,157.18,5819.0,157.1,157.29,157.09,157.18,5819.0
2019-09-04 12:05:00,157.19,157.5,157.11,157.4,8346.0,157.19,157.5,157.11,157.4,8346.0
2019-09-04 12:10:00,157.41,157.65,157.27,157.58,7038.0,157.41,157.65,157.27,157.58,7038.0
2019-09-04 12:15:00,157.58,157.58,157.33,157.43,5600.0,157.58,157.58,157.33,157.43,5600.0
2019-09-04 12:20:00,157.44,157.54,157.4,157.48,2600.0,157.44,157.54,157.4,157.48,2600.0
2019-09-04 12:25:00,157.5,157.57,157.43,157.52,3641.0,157.5,157.57,157.43,157.52,3641.0
2019-09-04 12:30:00,157.45,157.66,157.31,157.32,4566.0,157.45,157.66,157.31,157.32,4566.0
2019-09-04 12:35:00,157.35,157.43,157.1,157.16,10625.0,157.35,157.43,157.1,157.16,10625.0
2019-09-04 12:40:00,157.2,157.59,157.19,157.5,9734.0,157.2,157.59,157.19,157.5,9734.0
2019-09-04 12:45:00,157.55,157.55,157.4,157.5,6072.0,157.55,157.55,157.4,157.5,6072.0
2019-09-04 12:50:00,157.5,157.53,157.31,157.4,6106.0,157.5,157.53,157.31,157.4,6106.0
2019-09-04 12:55:00,157.48,157.68,157.42,157.68,9341.0,157.48,157.68,157.42,157.68,9341.0
2019-09-04 13:00:00,157.66,157.79,157.43,157.45,4700.0,157.66,157.79,157.43,157.45,4700.0
2019-09-04 13:05:00,157.44,157.47,157.28,157.28,3600.0,157.44,157.47,157.28,157.28,3600.0
2019-09-04 13:10:00,157.26,157.37,157.07,157.12,15491.0,157.26,157.37,157.07,157.12,15491.0
2019-09-04 13:15:00,157.12,157.13,156.8,156.94,8310.0,157.12,157.13,156.8,156.94,8310.0
2019-09-04 13:20:00,156.91,156.91,156.75,156.75,8112.0,156.91,156.91,156.75,156.75,8112.0
2019-09-04 13:25:00,156.72,156.83,156.67,156.72,3738.0,156.72,156.83,156.67,156.72,3738.0
2019-09-04 13:30:00,156.71,156.71,156.51,156.56,3461.0,156.71,156.71,156.51,156.56,3461.0
2019-09-04 13:35:00,156.53,156.53,156.29,156.39,7664.0,156.53,156.53,156.29,156.39,7664.0
2019-09-04 13:40:00,156.37,156.39,156.12,156.24,14815.0,156.37,156.39,156.12,156.24,14815.0
2019-09-04 13:45:00,156.24,156.29,156.12,156.18,6100.0,156.24,156.29,156.12,156.18,6100.0
2019-09-04 13:50:00,156.2,156.24,156.12,156.12,3360.0,156.2,156.24,156.12,156.12,3360.0
2019-09-04 13:55:00,156.12,156.19,155.97,156.09,5332.0,156.12,156.19,155.97,156.09,5332.0
2019-09-04 14:00:00,156.14,156.4,156.07,156.38,6184.0,156.14,156.4,156.07,156.38,6184.0
2019-09-04 14:05:00,156.38,156.38,156.12,156.12,3679.0,156.38,156.38,156.12,156.12,3679.0
2019-09-04 14:10:00,156.15,156.15,155.9,155.92,4445.0,156.15,156.15,155.9,155.92,4445.0
2019-09-04 14:15:00,155.93,156.0,155.68,155.8,8282.0,155.93,156.0,155.68,155.8,8282.0
2019-09-04 14:20:00,155.75,155.83,155.69,155.79,3759.0,155.75,155.83,155.69,155.79,3759.0
2019-09-04 14:25:00,155.72,155.81,155.5,155.69,17920.0,155.72,155.81,155.5,155.69,17920.0
2019-09-04 14:30:00,155.6,155.89,155.6,155.81,8825.0,155.6,155.89,155.6,155.81,8825.0
2019-09-04 14:35:00,155.84,155.89,155.7,155.87,6063.0,155.84,155.89,155.7,155.87,6063.0
2019-09-04 14:40:00,155.84,155.87,155.6,155.63,7336.0,155.84,155.87,155.6,155.63,7336.0
2019-09-04 14:45:00,155.67,155.89,155.66,155.85,3026.0,155.67,155.89,155.66,155.85,3026.0
2019-09-04 14:50:00,155.84,155.84,155.74,155.82,5572.0,155.84,155.84,155.74,155.82,5572.0
2019-09-04 14:55:00,155.84,156.15,155.83,156.0,9735.0,155.84,156.15,155.83,156.0,9735.0
2019-09-04 15:00:00,156.06,156.15,155.98,156.08,8155.0,156.06,156.15,155.98,156.08,8155.0
2019-09-04 15:05:00,156.14,156.41,156.13,156.37,10568.0,156.14,156.41,156.13,156.37,10568.0
2019-09-04 15:10:00,156.39,156.4,156.12,156.19,5926.0,156.39,156.4,156.12,156.19,5926.0
2019-09-04 15:15:00,156.16,156.16,155.99,156.06,6932.0,156.16,156.16,155.99,156.06,6932.0
2019-09-04 15:20:00,156.06,156.23,156.02,156.06,7864.0,156.06,156.23,156.02,156.06,7864.0
2019-09-04 15:25:00,156.07,156.1,155.98,156.02,6617.0,156.07,156.1,155.98,156.02,6617.0
2019-09-04 15:30:00,156.07,156.36,155.96,156.25,10616.0,156.07,156.36,155.96,156.25,10616.0
2019-09-04 15:35:00,156.28,156.46,156.27,156.43,15759.0,156.28,156.46,156.27,156.43,15759.0
2019-09-04 15:40:00,156.43,156.63,156.43,156.57,16024.0,156.43,156.63,156.43,156.57,16024.0
2019-09-04 15:45:00,156.56,156.66,156.5,156.54,16896.0,156.56,156.66,156.5,156.54,16896.0
2019-09-04 15:50:00,156.53,156.62,156.46,156.53,21398.0,156.53,156.62,156.46,156.53,21398.0
2019-09-04 15:55:00,156.55,156.57,156.39,156.4,41594.0,156.55,156.57,156.39,156.4,41594.0
2019-09-05 09:30:00,158.04,158.04,157.2,157.2,27883.0,158.04,158.04,157.2,157.2,27883.0
2019-09-05 09:35:00,157.31,157.71,156.55,156.66,16494.0,157.31,157.71,156.55,156.66,16494.0
2019-09-05 09:40:00,156.55,156.77,155.57,155.75,10457.0,156.55,156.77,155.57,155.75,10457.0
2019-09-05 09:45:00,155.75,156.3,155.71,156.19,8150.0,155.75,156.3,155.71,156.19,8150.0
2019-09-05 09:50:00,155.95,156.57,155.48,155.84,22515.0,155.95,156.57,155.48,155.84,22515.0
2019-09-05 09:55:00,155.95,156.78,155.52,156.61,9405.0,155.95,156.78,155.52,156.61,9405.0
2019-09-05 10:00:00,156.53,156.76,156.28,156.53,8922.0,156.53,156.76,156.28,156.53,8922.0
2019-09-05 10:05:00,156.53,157.24,156.4,157.15,10097.0,156.53,157.24,156.4,157.15,10097.0
2019-09-05 10:10:00,157.16,158.08,156.95,157.55,22893.0,157.16,158.08,156.95,157.55,22893.0
2019-09-05 10:15:00,157.66,158.51,157.65,158.49,8989.0,157.66,158.51,157.65,158.49,8989.0
2019-09-05 10:20:00,158.55,158.58,157.93,157.93,6183.0,158.55,158.58,157.93,157.93,6183.0
2019-09-05 10:25:00,158.0,158.16,157.63,157.87,7953.0,158.0,158.16,157.63,157.87,7953.0
2019-09-05 10:30:00,157.94,158.48,157.85,158.33,9526.0,157.94,158.48,157.85,158.33,9526.0
2019-09-05 10:35:00,158.42,158.46,157.68,158.31,11216.0,158.42,158.46,157.68,158.31,11216.0
2019-09-05 10:40:00,158.17,158.34,157.93,158.1,4408.0,158.17,158.34,157.93,158.1,4408.0
2019-09-05 10:45:00,158.16,158.26,158.08,158.24,4326.0,158.16,158.26,158.08,158.24,4326.0
2019-09-05 10:50:00,158.25,158.47,158.08,158.39,8381.0,158.25,158.47,158.08,158.39,8381.0
2019-09-05 10:55:00,158.44,158.64,157.96,158.13,6326.0,158.44,158.64,157.96,158.13,6326.0
2019-09-05 11:00:00,158.06,158.31,157.83,158.02,11539.0,158.06,158.31,157.83,158.02,11539.0
2019-09-05 11:05:00,157.96,158.11,157.6,157.8,7444.0,157.96,158.11,157.6,157.8,7444.0
2019-09-05 11:10:00,157.78,157.82,157.39,157.55,8985.0,157.78,157.82,157.39,157.55,8985.0
2019-09-05 11:15:00,157.53,157.59,157.4,157.47,3680.0,157.53,157.59,157.4,157.47,3680.0
2019-09-05 11:20:00,157.28,157.36,157.06,157.06,4592.0,157.28,157.36,157.06,157.06,4592.0
2019-09-05 11:25:00,157.09,157.24,156.97,157.06,5616.0,157.09,157.24,156.97,157.06,5616.0
2019-09-05 11:30:00,157.04,157.12,156.82,157.12,3300.0,157.04,157.12,156.82,157.12,3300.0
2019-09-05 11:35:00,157.19,157.19,156.67,156.82,4316.0,157.19,157.19,156.67,156.82,4316.0
2019-09-05 11:40:00,156.74,156.82,156.65,156.79,5742.0,156.74,156.82,156.65,156.79,5742.0
2019-09-05 11:45:00,156.75,156.83,156.41,156.83,5477.0,156.75,156.83,156.41,156.83,5477.0
2019-09-05 11:50:00,156.8,156.86,156.5,156.66,6031.0,156.8,156.86,156.5,156.66,6031.0
2019-09-05 11:55:00,156.63,156.69,156.49,156.62,4664.0,156.63,156.69,156.49,156.62,4664.0
2019-09-05 12:00:00,156.51,156.88,156.51,156.87,2450.0,156.51,156.88,156.51,156.87,2450.0
2019-09-05 12:05:00,156.89,156.93,156.75,156.93,5000.0,156.89,156.93,156.75,156.93,5000.0
2019-09-05 12:10:00,156.96,157.28,156.91,157.1,8225.0,156.96,157.28,156.91,157.1,8225.0
2019-09-05 12:15:00,157.16,157.2,157.01,157.19,2869.0,157.16,157.2,157.01,157.19,2869.0
2019-09-05 12:20:00,157.19,157.2,156.8,157.0,5113.0,157.19,157.2,156.8,157.0,5113.0
2019-09-05 12:25:00,157.03,157.43,157.02,157.42,2870.0,157.03,157.43,157.02,157.42,2870.0
2019-09-05 12:30:00,157.42,157.71,157.42,157.71,4360.0,157.42,157.71,157.42,157.71,4360.0
2019-09-05 12:35:00,157.79,157.99,157.79,157.99,3061.0,157.79,157.99,157.79,157.99,3061.0
2019-09-05 12:40:00,158.0,158.04,157.78,157.78,3997.0,158.0,158.04,157.78,157.78,3997.0
2019-09-05 12:45:00,157.89,157.96,157.16,157.23,6571.0,157.89,157.96,157.16,157.23,6571.0
2019-09-05 12:50:00,157.45,157.56,157.32,157.39,2166.0,157.45,157.56,157.32,157.39,2166.0
2019-09-05 12:55:00,157.37,157.61,157.31,157.61,2293.0,157.37,157.61,157.31,157.61,2293.0
2019-09-05 13:00:00,157.58,157.58,157.36,157.52,6546.0,157.58,157.58,157.36,157.52,6546.0
2019-09-05 13:05:00,157.57,157.58,157.38,157.5,9051.0,157.57,157.58,157.38,157.5,9051.0
2019-09-05 13:10:00,157.5,157.81,157.47,157.63,7997.0,157.5,157.81,157.47,157.63,7997.0
2019-09-05 13:15:00,157.58,157.8,157.57,157.74,3918.0,157.58,157.8,157.57,157.74,3918.0
2019-09-05 13:20:00,157.84,158.06,157.77,157.96,3161.0,157.84,158.06,157.77,157.96,3161.0
2019-09-05 13:25:00,157.98,158.11,157.96,157.97,1815.0,157.98,158.11,157.96,157.97,1815.0
2019-09-05 13:30:00,158.0,158.12,157.82,157.83,2624.0,158.0,158.12,157.82,157.83,2624.0
2019-09-05 13:35:00,157.74,157.77,157.49,157.68,5755.0,157.74,157.77,157.49,157.68,5755.0
2019-09-05 13:40:00,157.64,157.7,157.56,157.61,2552.0,157.64,157.7,157.56,157.61,2552.0
2019-09-05 13:45:00,157.71,157.92,157.71,157.88,4500.0,157.71,157.92,157.71,157.88,4500.0
2019-09-05 13:50:00,157.84,158.18,157.84,158.18,3050.0,157.84,158.18,157.84,158.18,3050.0
2019-09-05 13:55:00,158.12,158.26,158.12,158.24,2597.0,158.12,158.26,158.12,158.24,2597.0
2019-09-05 14:00:00,158.28,158.31,158.12,158.15,4971.0,158.28,158.31,158.12,158.15,4971.0
2019-09-05 14:05:00,158.19,158.4,158.18,158.26,3355.0,158.19,158.4,158.18,158.26,3355.0
2019-09-05 14:10:00,158.24,158.45,158.14,158.45,5093.0,158.24,158.45,158.14,158.45,5093.0
2019-09-05 14:15:00,158.42,158.74,158.42,158.66,4764.0,158.42,158.74,158.42,158.66,4764.0
2019-09-05 14:20:00,158.66,158.7,158.41,158.41,7634.0,158.66,158.7,158.41,158.41,7634.0
2019-09-05 14:25:00,158.47,158.73,158.47,158.61,2620.0,158.47,158.73,158.47,158.61,2620.0
2019-09-05 14:30:00,158.56,158.7,158.55,158.58,2450.0,158.56,158.7,158.55,158.58,2450.0
2019-09-05 14:35:00,158.55,158.7,158.54,158.66,3621.0,158.55,158.7,158.54,158.66,3621.0
2019-09-05 14:40:00,158.65,158.87,158.63,158.79,3316.0,158.65,158.87,158.63,158.79,3316.0
2019-09-05 14:45:00,158.83,159.06,158.83,158.9,5297.0,158.83,159.06,158.83,158.9,5297.0
2019-09-05 14:50:00,158.92,159.04,158.9,158.91,3225.0,158.92,159.04,158.9,158.91,3225.0
2019-09-05 14:55:00,158.98,159.11,158.96,159.11,4953.0,158.98,159.11,158.96,159.11,4953.0
2019-09-05 15:00:00,159.07,159.18,158.97,159.03,6220.0,159.07,159.18,158.97,159.03,6220.0
2019-09-05 15:05:00,159.07,159.35,159.06,159.31,10718.0,159.07,159.35,159.06,159.31,10718.0
2019-09-05 15:10:00,159.28,159.39,159.28,159.38,4507.0,159.28,159.39,159.28,159.38,4507.0
2019-09-05 15:15:00,159.4,159.53,159.35,159.51,3183.0,159.4,159.53,159.35,159.51,3183.0
2019-09-05 15:20:00,159.49,159.57,159.4,159.47,5190.0,159.49,159.57,159.4,159.47,5190.0
2019-09-05 15:25:00,159.43,159.53,159.41,159.48,13195.0,159.43,159.53,159.41,159.48,13195.0
2019-09-05 15:30:00,159.46,159.5,159.28,159.42,14317.0,159.46,159.5,159.28,159.42,14317.0
2019-09-05 15:35:00,159.42,159.45,159.31,159.34,4716.0,159.42,159.45,159.31,159.34,4716.0
2019-09-05 15:40:00,159.37,159.42,159.2,159.22,20371.0,159.37,159.42,159.2,159.22,20371.0
2019-09-05 15:45:00,159.21,159.45,159.04,159.41,19610.0,159.21,159.45,159.04,159.41,19610.0
2019-09-05 15:50:00,159.39,159.74,159.28,159.65,14269.0,159.39,159.74,159.28,159.65,14269.0
2019-09-05 15:55:00,159.61,159.74,159.34,159.42,43342.0,159.61,159.74,159.34,159.42,43342.0
2019-09-06 09:30:00,160.58,160.58,159.87,160.03,13729.0,160.58,160.58,159.87,160.03,13729.0
2019-09-06 09:35:00,160.09,160.09,159.42,159.58,34191.0,160.09,160.09,159.42,159.58,34191.0
2019-09-06 09:40:00,159.48,160.5,159.48,160.14,8859.0,159.48,160.5,159.48,160.14,8859.0
2019-09-06 09:45:00,160.04,160.69,159.93,160.63,6021.0,160.04,160.69,159.93,160.63,6021.0
2019-09-06 09:50:00,160.66,161.29,160.63,161.0,18825.0,160.66,161.29,160.63,161.0,18825.0
2019-09-06 09:55:00,160.94,161.0,160.0,160.13,4407.0,160.94,161.0,160.0,160.13,4407.0
2019-09-06 10:00:00,160.16,160.24,159.65,159.75,5562.0,160.16,160.24,159.65,159.75,5562.0
2019-09-06 10:05:00,159.8,159.88,159.31,159.47,11352.0,159.8,159.88,159.31,159.47,11352.0
2019-09-06 10:10:00,159.41,159.89,159.31,159.67,40784.0,159.41,159.89,159.31,159.67,40784.0
2019-09-06 10:15:00,159.72,159.87,159.42,159.58,43886.0,159.72,159.87,159.42,159.58,43886.0
2019-09-06 10:20:00,159.61,160.17,159.61,160.16,6102.0,159.61,160.17,159.61,160.16,6102.0
2019-09-06 10:25:00,160.22,160.4,160.19,160.19,2819.0,160.22,160.4,160.19,160.19,2819.0
2019-09-06 10:30:00,160.34,160.87,160.33,160.38,14681.0,160.34,160.87,160.33,160.38,14681.0
2019-09-06 10:35:00,160.45,160.6,160.1,160.14,3951.0,160.45,160.6,160.1,160.14,3951.0
2019-09-06 10:40:00,160.25,160.25,159.97,160.19,6042.0,160.25,160.25,159.97,160.19,6042.0
2019-09-06 10:45:00,160.12,160.26,160.03,160.16,3326.0,160.12,160.26,160.03,160.16,3326.0
2019-09-06 10:50:00,160.2,160.57,160.14,160.53,9531.0,160.2,160.57,160.14,160.53,9531.0
2019-09-06 10:55:00,160.46,160.46,160.3,160.31,1254.0,160.46,160.46,160.3,160.31,1254.0
2019-09-06 11:00:00,160.31,160.38,160.0,160.05,7637.0,160.31,160.38,160.0,160.05,7637.0
2019-09-06 11:05:00,160.05,160.1,159.77,159.93,4578.0,160.05,160.1,159.77,159.93,4578.0
2019-09-06 11:10:00,159.84,160.04,159.75,159.75,2976.0,159.84,160.04,159.75,159.75,2976.0
2019-09-06 11:15:00,159.67,159.83,159.53,159.83,5352.0,159.67,159.83,159.53,159.83,5352.0
2019-09-06 11:20:00,159.82,159.98,159.82,159.92,3096.0,159.82,159.98,159.82,159.92,3096.0
2019-09-06 11:25:00,159.94,159.97,159.82,159.93,1959.0,159.94,159.97,159.82,159.93,1959.0
2019-09-06 11:30:00,159.9,159.96,159.71,159.77,1400.0,159.9,159.96,159.71,159.77,1400.0
2019-09-06 11:35:00,159.82,159.93,159.8,159.87,2080.0,159.82,159.93,159.8,159.87,2080.0
2019-09-06 11:40:00,159.81,159.93,159.75,159.89,4381.0,159.81,159.93,159.75,159.89,4381.0
2019-09-06 11:45:00,159.83,159.89,159.71,159.71,2200.0,159.83,159.89,159.71,159.71,2200.0
2019-09-06 11:50:00,159.67,159.86,159.6,159.6,17705.0,159.67,159.86,159.6,159.6,17705.0
2019-09-06 11:55:00,159.64,159.77,159.54,159.56,15862.0,159.64,159.77,159.54,159.56,15862.0
2019-09-06 12:00:00,159.52,159.52,159.29,159.39,7298.0,159.52,159.52,159.29,159.39,7298.0
2019-09-06 12:05:00,159.42,159.49,159.33,159.37,13410.0,159.42,159.49,159.33,159.37,13410.0
2019-09-06 12:10:00,159.37,159.39,158.96,159.06,40048.0,159.37,159.39,158.96,159.06,40048.0
2019-09-06 12:15:00,159.04,159.12,159.01,159.03,2600.0,159.04,159.12,159.01,159.03,2600.0
2019-09-06 12:20:00,158.98,159.15,158.93,159.13,10769.0,158.98,159.15,158.93,159.13,10769.0
2019-09-06 12:25:00,159.09,159.16,159.05,159.11,7707.0,159.09,159.16,159.05,159.11,7707.0
2019-09-06 12:30:00,159.06,159.06,158.87,158.92,5663.0,159.06,159.06,158.87,158.92,5663.0
2019-09-06 12:35:00,158.92,159.21,158.92,159.12,8207.0,158.92,159.21,158.92,159.12,8207.0
2019-09-06 12:40:00,159.1,159.16,158.95,159.04,6358.0,159.1,159.16,158.95,159.04,6358.0
2019-09-06 12:45:00,159.0,159.0,158.75,158.88,8784.0,159.0,159.0,158.75,158.88,8784.0
2019-09-06 12:50:00,158.9,159.26,158.83,159.26,13932.0,158.9,159.26,158.83,159.26,13932.0
2019-09-06 12:55:00,159.26,159.29,158.82,159.01,13988.0,159.26,159.29,158.82,159.01,13988.0
2019-09-06 13:00:00,159.01,159.21,158.96,159.14,5874.0,159.01,159.21,158.96,159.14,5874.0
2019-09-06 13:05:00,159.2,159.2,158.99,159.0,5410.0,159.2,159.2,158.99,159.0,5410.0
2019-09-06 13:10:00,158.93,159.09,158.81,159.05,10759.0,158.93,159.09,158.81,159.05,10759.0
2019-09-06 13:15:00,159.02,159.02,158.91,158.94,18291.0,159.02,159.02,158.91,158.94,18291.0
2019-09-06 13:20:00,158.94,159.22,158.94,159.18,1556.0,158.94,159.22,158.94,159.18,1556.0
2019-09-06 13:25:00,159.18,159.22,159.08,159.14,2300.0,159.18,159.22,159.08,159.14,2300.0
2019-09-06 13:30:00,159.21,159.49,159.14,159.44,6778.0,159.21,159.49,159.14,159.44,6778.0
2019-09-06 13:35:00,159.43,159.58,159.43,159.58,1400.0,159.43,159.58,159.43,159.58,1400.0
2019-09-06 13:40:00,159.56,159.59,159.51,159.59,1699.0,159.56,159.59,159.51,159.59,1699.0
2019-09-06 13:45:00,159.63,159.89,159.62,159.89,4865.0,159.63,159.89,159.62,159.89,4865.0
2019-09-06 13:50:00,159.9,160.03,159.79,160.02,3247.0,159.9,160.03,159.79,160.02,3247.0
2019-09-06 13:55:00,160.05,160.05,159.94,159.99,2327.0,160.05,160.05,159.94,159.99,2327.0
2019-09-06 14:00:00,159.98,160.02,159.89,159.99,3362.0,159.98,160.02,159.89,159.99,3362.0
2019-09-06 14:05:00,159.98,160.08,159.95,160.08,4800.0,159.98,160.08,159.95,160.08,4800.0
2019-09-06 14:10:00,160.0,160.0,159.82,159.95,2260.0,160.0,160.0,159.82,159.95,2260.0
2019-09-06 14:15:00,159.93,159.93,159.65,159.67,1225.0,159.93,159.93,159.65,159.67,1225.0
2019-09-06 14:20:00,159.7,159.75,159.51,159.61,3400.0,159.7,159.75,159.51,159.61,3400.0
2019-09-06 14:25:00,159.61,159.64,159.5,159.51,4003.0,159.61,159.64,159.5,159.51,4003.0
2019-09-06 14:30:00,159.41,159.5,159.34,159.42,5744.0,159.41,159.5,159.34,159.42,5744.0
2019-09-06 14:35:00,159.38,159.52,159.31,159.35,6481.0,159.38,159.52,159.31,159.35,6481.0
2019-09-06 14:40:00,159.36,159.36,159.2,159.31,3988.0,159.36,159.36,159.2,159.31,3988.0
2019-09-06 14:45:00,159.26,159.34,159.13,159.15,4952.0,159.26,159.34,159.13,159.15,4952.0
2019-09-06 14:50:00,159.14,159.28,159.11,159.28,4969.0,159.14,159.28,159.11,159.28,4969.0
2019-09-06 14:55:00,159.28,159.3,158.77,158.79,5821.0,159.28,159.3,158.77,158.79,5821.0
2019-09-06 15:00:00,158.78,158.93,158.76,158.88,3100.0,158.78,158.93,158.76,158.88,3100.0
2019-09-06 15:05:00,158.79,158.8,158.63,158.66,6492.0,158.79,158.8,158.63,158.66,6492.0
2019-09-06 15:10:00,158.67,158.72,158.57,158.64,4344.0,158.67,158.72,158.57,158.64,4344.0
2019-09-06 15:15:00,158.59,158.59,158.29,158.34,4824.0,158.59,158.59,158.29,158.34,4824.0
2019-09-06 15:20:00,158.3,158.32,158.11,158.15,5215.0,158.3,158.32,158.11,158.15,5215.0
2019-09-06 15:25:00,158.16,158.2,157.82,158.0,49890.0,158.16,158.2,157.82,158.0,49890.0
2019-09-06 15:30:00,157.97,158.12,157.84,157.94,10554.0,157.97,158.12,157.84,157.94,10554.0
2019-09-06 15:35:00,157.92,157.96,157.66,157.69,9639.0,157.92,157.96,157.66,157.69,9639.0
2019-09-06 15:40:00,157.7,157.82,157.55,157.55,9177.0,157.7,157.82,157.55,157.55,9177.0
2019-09-06 15:45:00,157.53,157.59,157.22,157.33,23649.0,157.53,157.59,157.22,157.33,23649.0
2019-09-06 15:50:00,157.34,157.5,157.11,157.15,24954.0,157.34,157.5,157.11,157.15,24954.0
2019-09-06 15:55:00,157.15,157.41,157.0,157.36,34682.0,157.15,157.41,157.0,157.36,34682.0
2019-09-09 09:30:00,158.34,158.34,156.68,156.68,26534.0,158.34,158.34,156.68,156.68,26534.0
2019-09-09 09:35:00,156.55,156.8,155.1,155.3,49352.0,156.55,156.8,155.1,155.3,49352.0
2019-09-09 09:40:00,155.44,156.34,155.4,155.85,13977.0,155.44,156.34,155.4,155.85,13977.0
2019-09-09 09:45:00,155.76,156.07,153.57,154.04,39425.0,155.76,156.07,153.57,154.04,39425.0
2019-09-09 09:50:00,154.03,154.78,152.67,153.25,40982.0,154.03,154.78,152.67,153.25,40982.0
2019-09-09 09:55:00,153.23,153.39,152.18,152.83,22841.0,153.23,153.39,152.18,152.83,22841.0
2019-09-09 10:00:00,152.67,153.66,152.02,152.26,54782.0,152.67,153.66,152.02,152.26,54782.0
2019-09-09 10:05:00,152.18,152.34,150.81,151.08,52758.0,152.18,152.34,150.81,151.08,52758.0
2019-09-09 10:10:00,151.12,151.77,150.75,151.48,43756.0,151.12,151.77,150.75,151.48,43756.0
2019-09-09 10:15:00,151.34,152.33,151.12,151.56,60323.0,151.34,152.33,151.12,151.56,60323.0
2019-09-09 10:20:00,151.5,151.81,150.34,151.31,40582.0,151.5,151.81,150.34,151.31,40582.0
2019-09-09 10:25:00,151.31,151.62,150.6,151.62,31100.0,151.31,151.62,150.6,151.62,31100.0
2019-09-09 10:30:00,151.6,151.82,151.3,151.56,28461.0,151.6,151.82,151.3,151.56,28461.0
2019-09-09 10:35:00,151.56,151.62,151.15,151.15,15422.0,151.56,151.62,151.15,151.15,15422.0
2019-09-09 10:40:00,151.23,151.4,150.81,150.88,49218.0,151.23,151.4,150.81,150.88,49218.0
2019-09-09 10:45:00,150.93,151.15,150.8,151.0,23633.0,150.93,151.15,150.8,151.0,23633.0
2019-09-09 10:50:00,150.98,151.24,150.6,151.12,21045.0,150.98,151.24,150.6,151.12,21045.0
2019-09-09 10:55:00,151.1,151.38,150.73,150.94,26929.0,151.1,151.38,150.73,150.94,26929.0
2019-09-09 11:00:00,150.88,151.58,150.78,151.43,10676.0,150.88,151.58,150.78,151.43,10676.0
2019-09-09 11:05:00,151.43,151.67,150.84,151.02,28370.0,151.43,151.67,150.84,151.02,28370.0
2019-09-09 11:10:00,150.93,150.93,149.17,150.34,64194.0,150.93,150.93,149.17,150.34,64194.0
2019-09-09 11:15:00,150.61,150.61,149.72,150.03,13650.0,150.61,150.61,149.72,150.03,13650.0
2019-09-09 11:20:00,149.98,150.09,149.59,150.02,9756.0,149.98,150.09,149.59,150.02,9756.0
2019-09-09 11:25:00,150.01,150.01,149.62,149.76,6635.0,150.01,150.01,149.62,149.76,6635.0
2019-09-09 11:30:00,149.81,150.16,149.76,149.98,17334.0,149.81,150.16,149.76,149.98,17334.0
2019-09-09 11:35:00,150.01,150.1,149.54,149.54,13112.0,150.01,150.1,149.54,149.54,13112.0
2019-09-09 11:40:00,149.64,149.75,149.21,149.34,8245.0,149.64,149.75,149.21,149.34,8245.0
2019-09-09 11:45:00,149.39,149.39,148.46,148.47,18850.0,149.39,149.39,148.46,148.47,18850.0
2019-09-09 11:50:00,148.52,148.76,147.76,147.8,55286.0,148.52,148.76,147.76,147.8,55286.0
2019-09-09 11:55:00,147.88,148.72,147.82,148.21,34684.0,147.88,148.72,147.82,148.21,34684.0
2019-09-09 12:00:00,148.37,148.5,148.17,148.41,13666.0,148.37,148.5,148.17,148.41,13666.0
2019-09-09 12:05:00,148.44,148.54,147.9,148.0,16985.0,148.44,148.54,147.9,148.0,16985.0
2019-09-09 12:10:00,147.96,148.05,147.1,147.29,17230.0,147.96,148.05,147.1,147.29,17230.0
2019-09-09 12:15:00,147.31,147.83,147.12,147.12,19810.0,147.31,147.83,147.12,147.12,19810.0
2019-09-09 12:20:00,147.22,147.48,146.75,147.04,35896.0,147.22,147.48,146.75,147.04,35896.0
2019-09-09 12:25:00,147.18,147.18,146.06,146.31,40117.0,147.18,147.18,146.06,146.31,40117.0
2019-09-09 12:30:00,146.37,146.65,145.59,146.33,45095.0,146.37,146.65,145.59,146.33,45095.0
2019-09-09 12:35:00,146.28,146.3,145.71,146.07,28270.0,146.28,146.3,145.71,146.07,28270.0
2019-09-09 12:40:00,146.11,146.73,146.11,146.46,25444.0,146.11,146.73,146.11,146.46,25444.0
2019-09-09 12:45:00,146.45,146.72,145.63,146.29,47212.0,146.45,146.72,145.63,146.29,47212.0
2019-09-09 12:50:00,146.26,146.64,146.0,146.49,63961.0,146.26,146.64,146.0,146.49,63961.0
2019-09-09 12:55:00,146.46,146.66,146.2,146.44,17720.0,146.46,146.66,146.2,146.44,17720.0
2019-09-09 13:00:00,146.46,146.66,146.24,146.51,34649.0,146.46,146.66,146.24,146.51,34649.0
2019-09-09 13:05:00,146.46,146.54,146.25,146.4,24265.0,146.46,146.54,146.25,146.4,24265.0
2019-09-09 13:10:00,146.51,146.75,146.23,146.5,43269.0,146.51,146.75,146.23,146.5,43269.0
2019-09-09 13:15:00,146.51,147.0,146.41,146.5,14668.0,146.51,147.0,146.41,146.5,14668.0
2019-09-09 13:20:00,146.54,146.61,146.29,146.3,12217.0,146.54,146.61,146.29,146.3,12217.0
2019-09-09 13:25:00,146.25,146.32,146.01,146.08,11359.0,146.25,146.32,146.01,146.08,11359.0
2019-09-09 13:30:00,146.1,146.57,146.04,146.54,10635.0,146.1,146.57,146.04,146.54,10635.0
2019-09-09 13:35:00,146.48,146.48,146.13,146.39,11536.0,146.48,146.48,146.13,146.39,11536.0
2019-09-09 13:40:00,146.42,146.7,146.35,146.66,10449.0,146.42,146.7,146.35,146.66,10449.0
2019-09-09 13:45:00,146.59,146.91,146.38,146.91,17679.0,146.59,146.91,146.38,146.91,17679.0
2019-09-09 13:50:00,146.91,147.13,146.74,146.75,13201.0,146.91,147.13,146.74,146.75,13201.0
2019-09-09 13:55:00,146.73,146.83,146.66,146.68,7962.0,146.73,146.83,146.66,146.68,7962.0
2019-09-09 14:00:00,146.63,146.66,146.31,146.59,10952.0,146.63,146.66,146.31,146.59,10952.0
2019-09-09 14:05:00,146.53,146.55,146.18,146.22,29969.0,146.53,146.55,146.18,146.22,29969.0
2019-09-09 14:10:00,146.26,146.27,145.84,146.05,23637.0,146.26,146.27,145.84,146.05,23637.0
2019-09-09 14:15:00,146.02,146.11,145.68,145.76,24020.0,146.02,146.11,145.68,145.76,24020.0
2019-09-09 14:20:00,145.78,145.84,145.28,145.5,28816.0,145.78,145.84,145.28,145.5,28816.0
2019-09-09 14:25:00,145.49,145.52,144.68,144.82,41610.0,145.49,145.52,144.68,144.82,41610.0
2019-09-09 14:30:00,144.75,145.07,144.54,144.84,16688.0,144.75,145.07,144.54,144.84,16688.0
2019-09-09 14:35:00,144.85,144.85,144.26,144.39,15959.0,144.85,144.85,144.26,144.39,15959.0
2019-09-09 14:40:00,144.4,144.52,144.06,144.08,19732.0,144.4,144.52,144.06,144.08,19732.0
2019-09-09 14:45:00,144.16,144.61,144.13,144.6,18819.0,144.16,144.61,144.13,144.6,18819.0
2019-09-09 14:50:00,144.61,144.62,143.68,143.79,27132.0,144.61,144.62,143.68,143.79,27132.0
2019-09-09 14:55:00,143.82,143.98,143.51,143.81,21897.0,143.82,143.98,143.51,143.81,21897.0
2019-09-09 15:00:00,143.77,144.56,143.6,144.3,37365.0,143.77,144.56,143.6,144.3,37365.0
2019-09-09 15:05:00,144.31,144.4,144.08,144.4,16529.0,144.31,144.4,144.08,144.4,16529.0
2019-09-09 15:10:00,144.34,144.9,144.34,144.87,24362.0,144.34,144.9,144.34,144.87,24362.0
2019-09-09 15:15:00,144.85,145.07,144.64,144.93,24615.0,144.85,145.07,144.64,144.93,24615.0
2019-09-09 15:20:00,144.96,145.0,144.43,144.53,73630.0,144.96,145.0,144.43,144.53,73630.0
2019-09-09 15:25:00,144.64,144.71,144.37,144.65,55220.0,144.64,144.71,144.37,144.65,55220.0
2019-09-09 15:30:00,144.64,144.9,144.57,144.76,56741.0,144.64,144.9,144.57,144.76,56741.0
2019-09-09 15:35:00,144.75,145.12,144.75,144.92,69378.0,144.75,145.12,144.75,144.92,69378.0
2019-09-09 15:40:00,144.9,145.19,144.77,144.94,36852.0,144.9,145.19,144.77,144.94,36852.0
2019-09-09 15:45:00,144.94,145.02,144.68,144.7,58391.0,144.94,145.02,144.68,144.7,58391.0
2019-09-09 15:50:00,144.69,144.94,144.56,144.56,49193.0,144.69,144.94,144.56,144.56,49193.0
2019-09-09 15:55:00,144.56,144.59,144.08,144.48,142480.0,144.56,144.59,144.08,144.48,142480.0
2019-09-10 09:30:00,143.1,143.1,138.9,141.39,145737.0,143.1,143.1,138.9,141.39,145737.0
2019-09-10 09:35:00,140.92,142.36,139.36,141.38,63050.0,140.92,142.36,139.36,141.38,63050.0
2019-09-10 09:40:00,141.5,141.6,139.3,139.95,73010.0,141.5,141.6,139.3,139.95,73010.0
2019-09-10 09:45:00,140.0,140.75,138.91,139.9,79435.0,140.0,140.75,138.91,139.9,79435.0
2019-09-10 09:50:00,139.7,139.74,137.76,138.81,72083.0,139.7,139.74,137.76,138.81,72083.0
2019-09-10 09:55:00,138.84,140.68,138.58,140.01,76886.0,138.84,140.68,138.58,140.01,76886.0
2019-09-10 10:00:00,140.08,141.98,139.82,141.83,78900.0,140.08,141.98,139.82,141.83,78900.0
2019-09-10 10:05:00,141.79,142.26,140.77,142.03,54889.0,141.79,142.26,140.77,142.03,54889.0
2019-09-10 10:10:00,141.87,142.93,141.3,142.92,60185.0,141.87,142.93,141.3,142.92,60185.0
2019-09-10 10:15:00,142.89,144.15,142.79,143.77,79149.0,142.89,144.15,142.79,143.77,79149.0
2019-09-10 10:20:00,143.92,144.91,143.48,144.39,65440.0,143.92,144.91,143.48,144.39,65440.0
2019-09-10 10:25:00,144.04,144.96,143.91,143.93,20244.0,144.04,144.96,143.91,143.93,20244.0
2019-09-10 10:30:00,143.81,144.49,143.53,143.74,46898.0,143.81,144.49,143.53,143.74,46898.0
2019-09-10 10:35:00,143.66,144.63,143.29,144.22,28816.0,143.66,144.63,143.29,144.22,28816.0
2019-09-10 10:40:00,144.02,144.91,143.98,144.84,33102.0,144.02,144.91,143.98,144.84,33102.0
2019-09-10 10:45:00,144.86,145.27,144.24,144.79,34962.0,144.86,145.27,144.24,144.79,34962.0
2019-09-10 10:50:00,144.62,144.9,143.65,144.13,15194.0,144.62,144.9,143.65,144.13,15194.0
2019-09-10 10:55:00,144.17,144.17,143.34,143.6,14289.0,144.17,144.17,143.34,143.6,14289.0
2019-09-10 11:00:00,143.49,143.67,142.58,143.64,35488.0,143.49,143.67,142.58,143.64,35488.0
2019-09-10 11:05:00,143.77,143.77,143.26,143.77,18833.0,143.77,143.77,143.26,143.77,18833.0
2019-09-10 11:10:00,143.74,144.01,143.32,143.33,44389.0,143.74,144.01,143.32,143.33,44389.0
2019-09-10 11:15:00,143.22,143.53,142.75,143.14,11673.0,143.22,143.53,142.75,143.14,11673.0
2019-09-10 11:20:00,143.04,143.23,142.66,142.74,14817.0,143.04,143.23,142.66,142.74,14817.0
2019-09-10 11:25:00,142.89,143.12,142.79,143.0,44008.0,142.89,143.12,142.79,143.0,44008.0
2019-09-10 11:30:00,142.99,143.57,142.97,143.57,21384.0,142.99,143.57,142.97,143.57,21384.0
2019-09-10 11:35:00,143.59,143.59,143.03,143.37,5957.0,143.59,143.59,143.03,143.37,5957.0
2019-09-10 11:40:00,143.39,143.41,142.83,142.93,14474.0,143.39,143.41,142.83,142.93,14474.0
2019-09-10 11:45:00,142.9,143.68,142.9,143.34,7367.0,142.9,143.68,142.9,143.34,7367.0
2019-09-10 11:50:00,143.4,143.7,143.31,143.43,6005.0,143.4,143.7,143.31,143.43,6005.0
2019-09-10 11:55:00,143.48,143.69,143.21,143.31,9445.0,143.48,143.69,143.21,143.31,9445.0
2019-09-10 12:00:00,143.33,144.22,143.16,143.76,9384.0,143.33,144.22,143.16,143.76,9384.0
2019-09-10 12:05:00,143.49,143.64,143.42,143.47,3780.0,143.49,143.64,143.42,143.47,3780.0
2019-09-10 12:10:00,143.47,143.55,143.21,143.54,10232.0,143.47,143.55,143.21,143.54,10232.0
2019-09-10 12:15:00,143.58,143.62,143.29,143.29,4306.0,143.58,143.62,143.29,143.29,4306.0
2019-09-10 12:20:00,143.46,143.53,143.22,143.48,6487.0,143.46,143.53,143.22,143.48,6487.0
2019-09-10 12:25:00,143.42,143.44,142.91,142.93,14149.0,143.42,143.44,142.91,142.93,14149.0
2019-09-10 12:30:00,143.01,143.25,142.93,143.05,12434.0,143.01,143.25,142.93,143.05,12434.0
2019-09-10 12:35:00,143.0,143.1,142.71,142.73,13380.0,143.0,143.1,142.71,142.73,13380.0
2019-09-10 12:40:00,142.73,143.57,142.73,143.57,4964.0,142.73,143.57,142.73,143.57,4964.0
2019-09-10 12:45:00,143.58,143.94,143.52,143.79,8428.0,143.58,143.94,143.52,143.79,8428.0
2019-09-10 12:50:00,143.84,143.84,143.63,143.7,4374.0,143.84,143.84,143.63,143.7,4374.0
2019-09-10 12:55:00,143.73,143.76,143.53,143.53,4525.0,143.73,143.76,143.53,143.53,4525.0
2019-09-10 13:00:00,143.62,143.81,143.42,143.48,8725.0,143.62,143.81,143.42,143.48,8725.0
2019-09-10 13:05:00,143.48,143.59,143.29,143.3,12249.0,143.48,143.59,143.29,143.3,12249.0
2019-09-10 13:10:00,143.36,143.36,142.93,143.04,4050.0,143.36,143.36,142.93,143.04,4050.0
2019-09-10 13:15:00,142.97,142.97,142.01,142.19,11548.0,142.97,142.97,142.01,142.19,11548.0
2019-09-10 13:20:00,142.27,142.3,141.93,142.22,8158.0,142.27,142.3,141.93,142.22,8158.0
2019-09-10 13:25:00,142.26,142.4,142.18,142.4,15346.0,142.26,142.4,142.18,142.4,15346.0
2019-09-10 13:30:00,142.38,142.55,141.93,142.38,19358.0,142.38,142.55,141.93,142.38,19358.0
2019-09-10 13:35:00,142.41,142.98,142.39,142.95,10967.0,142.41,142.98,142.39,142.95,10967.0
2019-09-10 13:40:00,143.03,143.52,143.03,143.13,7265.0,143.03,143.52,143.03,143.13,7265.0
2019-09-10 13:45:00,143.13,143.58,142.91,143.54,10807.0,143.13,143.58,142.91,143.54,10807.0
2019-09-10 13:50:00,143.63,144.24,143.63,143.75,15741.0,143.63,144.24,143.63,143.75,15741.0
2019-09-10 13:55:00,143.8,144.04,143.17,143.35,51310.0,143.8,144.04,143.17,143.35,51310.0
2019-09-10 14:00:00,143.33,143.73,143.16,143.21,21092.0,143.33,143.73,143.16,143.21,21092.0
2019-09-10 14:05:00,143.33,143.33,142.95,143.07,11454.0,143.33,143.33,142.95,143.07,11454.0
2019-09-10 14:10:00,143.03,143.03,142.77,142.9,6518.0,143.03,143.03,142.77,142.9,6518.0
2019-09-10 14:15:00,142.87,143.19,142.74,143.01,9403.0,142.87,143.19,142.74,143.01,9403.0
2019-09-10 14:20:00,142.97,143.36,142.97,143.08,10398.0,142.97,143.36,142.97,143.08,10398.0
2019-09-10 14:25:00,143.0,143.27,142.96,143.04,7385.0,143.0,143.27,142.96,143.04,7385.0
2019-09-10 14:30:00,143.04,143.33,142.93,143.19,11165.0,143.04,143.33,142.93,143.19,11165.0
2019-09-10 14:35:00,143.16,143.25,143.05,143.15,9679.0,143.16,143.25,143.05,143.15,9679.0
2019-09-10 14:40:00,143.21,143.3,143.14,143.22,24828.0,143.21,143.3,143.14,143.22,24828.0
2019-09-10 14:45:00,143.25,143.61,143.25,143.61,55812.0,143.25,143.61,143.25,143.61,55812.0
2019-09-10 14:50:00,143.69,143.96,143.69,143.96,7227.0,143.69,143.96,143.69,143.96,7227.0
2019-09-10 14:55:00,143.91,143.99,143.68,143.73,7590.0,143.91,143.99,143.68,143.73,7590.0
2019-09-10 15:00:00,143.64,143.7,143.51,143.59,6993.0,143.64,143.7,143.51,143.59,6993.0
2019-09-10 15:05:00,143.6,143.61,143.46,143.52,47309.0,143.6,143.61,143.46,143.52,47309.0
2019-09-10 15:10:00,143.51,143.59,143.44,143.52,12975.0,143.51,143.59,143.44,143.52,12975.0
2019-09-10 15:15:00,143.52,143.75,143.51,143.68,11371.0,143.52,143.75,143.51,143.68,11371.0
2019-09-10 15:20:00,143.7,143.77,143.49,143.77,13697.0,143.7,143.77,143.49,143.77,13697.0
2019-09-10 15:25:00,143.73,143.94,143.7,143.85,12083.0,143.73,143.94,143.7,143.85,12083.0
2019-09-10 15:30:00,143.85,143.95,143.73,143.81,17953.0,143.85,143.95,143.73,143.81,17953.0
2019-09-10 15:35:00,143.81,143.9,143.75,143.81,19113.0,143.81,143.9,143.75,143.81,19113.0
2019-09-10 15:40:00,143.8,143.91,143.66,143.89,17378.0,143.8,143.91,143.66,143.89,17378.0
2019-09-10 15:45:00,143.9,144.61,143.86,144.6,65595.0,143.9,144.61,143.86,144.6,65595.0
2019-09-10 15:50:00,144.66,145.02,144.64,145.01,54140.0,144.66,145.02,144.64,145.01,54140.0
2019-09-10 15:55:00,145.08,145.44,145.03,145.29,159763.0,145.08,145.44,145.03,145.29,159763.0
2019-09-11 09:30:00,145.28,145.71,143.55,144.19,49933.0,145.28,145.71,143.55,144.19,49933.0
2019-09-11 09:35:00,144.07,146.41,144.07,145.39,26038.0,144.07,146.41,144.07,145.39,26038.0
2019-09-11 09:40:00,145.39,145.74,144.46,144.47,10800.0,145.39,145.74,144.46,144.47,10800.0
2019-09-11 09:45:00,144.3,144.79,143.73,143.9,10379.0,144.3,144.79,143.73,143.9,10379.0
2019-09-11 09:50:00,144.0,144.15,143.73,144.15,25802.0,144.0,144.15,143.73,144.15,25802.0
2019-09-11 09:55:00,144.14,145.07,144.09,145.06,11728.0,144.14,145.07,144.09,145.06,11728.0
2019-09-11 10:00:00,145.11,145.77,144.88,145.74,5278.0,145.11,145.77,144.88,145.74,5278.0
2019-09-11 10:05:00,145.75,146.33,145.26,145.99,8501.0,145.75,146.33,145.26,145.99,8501.0
2019-09-11 10:10:00,146.0,146.95,145.65,146.85,26880.0,146.0,146.95,145.65,146.85,26880.0
2019-09-11 10:15:00,146.88,146.88,146.22,146.6,32358.0,146.88,146.88,146.22,146.6,32358.0
2019-09-11 10:20:00,146.54,146.54,145.98,146.31,6363.0,146.54,146.54,145.98,146.31,6363.0
2019-09-11 10:25:00,146.31,146.47,145.31,145.32,6875.0,146.31,146.47,145.31,145.32,6875.0
2019-09-11 10:30:00,145.47,146.27,145.47,146.16,21392.0,145.47,146.27,145.47,146.16,21392.0
2019-09-11 10:35:00,146.14,146.2,145.25,145.36,4803.0,146.14,146.2,145.25,145.36,4803.0
2019-09-11 10:40:00,145.29,145.29,144.34,144.34,7246.0,145.29,145.29,144.34,144.34,7246.0
2019-09-11 10:45:00,144.34,144.86,144.1,144.52,36113.0,144.34,144.86,144.1,144.52,36113.0
2019-09-11 10:50:00,144.37,144.76,143.68,143.68,7082.0,144.37,144.76,143.68,143.68,7082.0
2019-09-11 10:55:00,143.65,144.36,143.6,144.03,7633.0,143.65,144.36,143.6,144.03,7633.0
2019-09-11 11:00:00,144.05,144.28,143.94,144.18,6260.0,144.05,144.28,143.94,144.18,6260.0
2019-09-11 11:05:00,144.18,144.56,144.14,144.28,8972.0,144.18,144.56,144.14,144.28,8972.0
2019-09-11 11:10:00,144.29,144.29,143.59,143.6,9224.0,144.29,144.29,143.59,143.6,9224.0
2019-09-11 11:15:00,143.63,144.07,143.62,144.04,9817.0,143.63,144.07,143.62,144.04,9817.0
2019-09-11 11:20:00,144.02,144.7,144.02,144.44,5827.0,144.02,144.7,144.02,144.44,5827.0
2019-09-11 11:25:00,144.37,144.88,144.12,144.83,4531.0,144.37,144.88,144.12,144.83,4531.0
2019-09-11 11:30:00,144.87,145.11,144.49,144.61,8498.0,144.87,145.11,144.49,144.61,8498.0
2019-09-11 11:35:00,144.61,145.08,144.54,144.99,5744.0,144.61,145.08,144.54,144.99,5744.0
2019-09-11 11:40:00,144.9,145.46,144.9,145.37,33342.0,144.9,145.46,144.9,145.37,33342.0
2019-09-11 11:45:00,145.38,146.02,145.38,145.38,10320.0,145.38,146.02,145.38,145.38,10320.0
2019-09-11 11:50:00,145.55,146.08,145.41,145.92,4830.0,145.55,146.08,145.41,145.92,4830.0
2019-09-11 11:55:00,146.06,146.06,145.35,145.37,6403.0,146.06,146.06,145.35,145.37,6403.0
2019-09-11 12:00:00,145.21,145.58,145.21,145.45,3283.0,145.21,145.58,145.21,145.45,3283.0
2019-09-11 12:05:00,145.49,145.71,145.43,145.6,3922.0,145.49,145.71,145.43,145.6,3922.0
2019-09-11 12:10:00,145.64,145.72,145.41,145.58,6142.0,145.64,145.72,145.41,145.58,6142.0
2019-09-11 12:15:00,145.58,146.03,145.57,145.95,8188.0,145.58,146.03,145.57,145.95,8188.0
2019-09-11 12:20:00,145.88,145.93,145.55,145.58,11061.0,145.88,145.93,145.55,145.58,11061.0
2019-09-11 12:25:00,145.52,145.65,145.39,145.4,3681.0,145.52,145.65,145.39,145.4,3681.0
2019-09-11 12:30:00,145.4,145.64,145.33,145.49,6687.0,145.4,145.64,145.33,145.49,6687.0
2019-09-11 12:35:00,145.43,145.58,145.38,145.48,4628.0,145.43,145.58,145.38,145.48,4628.0
2019-09-11 12:40:00,145.42,145.42,145.14,145.14,2100.0,145.42,145.42,145.14,145.14,2100.0
2019-09-11 12:45:00,145.09,145.24,144.93,145.16,10054.0,145.09,145.24,144.93,145.16,10054.0
2019-09-11 12:50:00,145.09,145.45,145.09,145.1,5482.0,145.09,145.45,145.09,145.1,5482.0
2019-09-11 12:55:00,145.13,145.26,144.93,144.93,2125.0,145.13,145.26,144.93,144.93,2125.0
2019-09-11 13:00:00,145.0,145.08,144.63,144.75,5733.0,145.0,145.08,144.63,144.75,5733.0
2019-09-11 13:05:00,144.71,144.77,144.62,144.75,2828.0,144.71,144.77,144.62,144.75,2828.0
2019-09-11 13:10:00,144.75,145.14,144.75,145.11,4000.0,144.75,145.14,144.75,145.11,4000.0
2019-09-11 13:15:00,145.17,145.45,145.08,145.42,2740.0,145.17,145.45,145.08,145.42,2740.0
2019-09-11 13:20:00,145.43,145.49,145.2,145.2,6027.0,145.43,145.49,145.2,145.2,6027.0
2019-09-11 13:25:00,145.2,145.22,144.9,145.02,6351.0,145.2,145.22,144.9,145.02,6351.0
2019-09-11 13:30:00,144.97,145.25,144.93,145.09,11329.0,144.97,145.25,144.93,145.09,11329.0
2019-09-11 13:35:00,144.97,145.17,144.81,144.97,26654.0,144.97,145.17,144.81,144.97,26654.0
2019-09-11 13:40:00,144.96,144.96,144.32,144.52,8379.0,144.96,144.96,144.32,144.52,8379.0
2019-09-11 13:45:00,144.55,144.63,144.5,144.51,2347.0,144.55,144.63,144.5,144.51,2347.0
2019-09-11 13:50:00,144.46,144.54,144.37,144.45,5317.0,144.46,144.54,144.37,144.45,5317.0
2019-09-11 13:55:00,144.45,144.57,144.31,144.51,6036.0,144.45,144.57,144.31,144.51,6036.0
2019-09-11 14:00:00,144.59,144.68,144.31,144.31,5738.0,144.59,144.68,144.31,144.31,5738.0
2019-09-11 14:05:00,144.24,144.54,144.1,144.54,4860.0,144.24,144.54,144.1,144.54,4860.0
2019-09-11 14:10:00,144.31,144.36,144.12,144.28,6878.0,144.31,144.36,144.12,144.28,6878.0
2019-09-11 14:15:00,144.22,144.22,143.8,143.9,4888.0,144.22,144.22,143.8,143.9,4888.0
2019-09-11 14:20:00,143.95,143.98,143.69,143.79,13370.0,143.95,143.98,143.69,143.79,13370.0
2019-09-11 14:25:00,143.61,143.62,143.32,143.47,9573.0,143.61,143.62,143.32,143.47,9573.0
2019-09-11 14:30:00,143.54,143.55,143.16,143.29,7560.0,143.54,143.55,143.16,143.29,7560.0
2019-09-11 14:35:00,143.26,143.53,143.21,143.47,7034.0,143.26,143.53,143.21,143.47,7034.0
2019-09-11 14:40:00,143.4,143.8,143.4,143.76,8633.0,143.4,143.8,143.4,143.76,8633.0
2019-09-11 14:45:00,143.78,143.78,143.39,143.39,10505.0,143.78,143.78,143.39,143.39,10505.0
2019-09-11 14:50:00,143.35,143.48,143.26,143.27,5521.0,143.35,143.48,143.26,143.27,5521.0
2019-09-11 14:55:00,143.21,143.49,143.21,143.22,9255.0,143.21,143.49,143.21,143.22,9255.0
2019-09-11 15:00:00,143.27,143.46,143.18,143.36,8261.0,143.27,143.46,143.18,143.36,8261.0
2019-09-11 15:05:00,143.22,143.24,143.0,143.04,7854.0,143.22,143.24,143.0,143.04,7854.0
2019-09-11 15:10:00,143.06,143.42,143.06,143.28,6011.0,143.06,143.42,143.06,143.28,6011.0
2019-09-11 15:15:00,143.29,143.32,143.08,143.1,9451.0,143.29,143.32,143.08,143.1,9451.0
2019-09-11 15:20:00,143.12,143.15,143.04,143.09,9998.0,143.12,143.15,143.04,143.09,9998.0
2019-09-11 15:25:00,143.12,143.18,143.02,143.17,6293.0,143.12,143.18,143.02,143.17,6293.0
2019-09-11 15:30:00,143.15,143.21,143.06,143.19,8662.0,143.15,143.21,143.06,143.19,8662.0
2019-09-11 15:35:00,143.21,143.27,143.07,143.17,10625.0,143.21,143.27,143.07,143.17,10625.0
2019-09-11 15:40:00,143.21,143.25,143.08,143.13,21834.0,143.21,143.25,143.08,143.13,21834.0
2019-09-11 15:45:00,143.14,143.19,142.87,143.17,17974.0,143.14,143.19,142.87,143.17,17974.0
2019-09-11 15:50:00,143.16,143.33,142.84,142.96,55800.0,143.16,143.33,142.84,142.96,55800.0
2019-09-11 15:55:00,143.02,143.16,142.55,143.01,69969.0,143.02,143.16,142.55,143.01,69969.0
2019-09-12 09:30:00,144.5,145.87,144.24,145.6,30811.0,144.5,145.87,144.24,145.6,30811.0
2019-09-12 09:35:00,145.86,146.85,145.75,146.05,18222.0,145.86,146.85,145.75,146.05,18222.0
2019-09-12 09:40:00,146.0,146.01,144.66,144.82,6358.0,146.0,146.01,144.66,144.82,6358.0
2019-09-12 09:45:00,144.83,145.77,144.55,144.98,8749.0,144.83,145.77,144.55,144.98,8749.0
2019-09-12 09:50:00,144.8,144.96,144.43,144.55,7808.0,144.8,144.96,144.43,144.55,7808.0
2019-09-12 09:55:00,144.67,145.11,144.51,145.11,5325.0,144.67,145.11,144.51,145.11,5325.0
2019-09-12 10:00:00,145.31,145.62,144.76,144.92,40902.0,145.31,145.62,144.76,144.92,40902.0
2019-09-12 10:05:00,144.93,145.47,144.87,144.98,4980.0,144.93,145.47,144.87,144.98,4980.0
2019-09-12 10:10:00,145.02,146.26,144.93,145.32,10920.0,145.02,146.26,144.93,145.32,10920.0
2019-09-12 10:15:00,145.33,146.07,145.33,145.94,6292.0,145.33,146.07,145.33,145.94,6292.0
2019-09-12 10:20:00,145.95,145.97,145.07,145.34,22836.0,145.95,145.97,145.07,145.34,22836.0
2019-09-12 10:25:00,145.42,145.54,145.09,145.54,14031.0,145.42,145.54,145.09,145.54,14031.0
2019-09-12 10:30:00,145.55,145.63,145.23,145.23,9099.0,145.55,145.63,145.23,145.23,9099.0
2019-09-12 10:35:00,145.15,145.31,144.87,145.09,10002.0,145.15,145.31,144.87,145.09,10002.0
2019-09-12 10:40:00,145.13,145.41,145.0,145.01,5966.0,145.13,145.41,145.0,145.01,5966.0
2019-09-12 10:45:00,145.06,145.81,145.06,145.76,6255.0,145.06,145.81,145.06,145.76,6255.0
2019-09-12 10:50:00,145.67,145.67,144.77,145.19,13023.0,145.67,145.67,144.77,145.19,13023.0
2019-09-12 10:55:00,145.31,145.32,145.09,145.16,6187.0,145.31,145.32,145.09,145.16,6187.0
2019-09-12 11:00:00,145.05,145.17,144.6,144.6,7632.0,145.05,145.17,144.6,144.6,7632.0
2019-09-12 11:05:00,144.58,144.58,144.0,144.05,4598.0,144.58,144.58,144.0,144.05,4598.0
2019-09-12 11:10:00,143.97,144.81,143.94,144.74,6314.0,143.97,144.81,143.94,144.74,6314.0
2019-09-12 11:15:00,144.76,144.9,144.51,144.51,8137.0,144.76,144.9,144.51,144.51,8137.0
2019-09-12 11:20:00,144.47,144.64,144.44,144.63,4419.0,144.47,144.64,144.44,144.63,4419.0
2019-09-12 11:25:00,144.59,144.61,144.32,144.37,2315.0,144.59,144.61,144.32,144.37,2315.0
2019-09-12 11:30:00,144.47,144.55,144.11,144.12,3814.0,144.47,144.55,144.11,144.12,3814.0
2019-09-12 11:35:00,143.96,144.43,143.95,144.39,8956.0,143.96,144.43,143.95,144.39,8956.0
2019-09-12 11:40:00,144.34,144.39,144.08,144.09,6138.0,144.34,144.39,144.08,144.09,6138.0
2019-09-12 11:45:00,144.13,144.28,144.11,144.12,2504.0,144.13,144.28,144.11,144.12,2504.0
2019-09-12 11:50:00,144.13,144.4,144.12,144.4,4129.0,144.13,144.4,144.12,144.4,4129.0
2019-09-12 11:55:00,144.48,144.48,143.85,143.96,4467.0,144.48,144.48,143.85,143.96,4467.0
2019-09-12 12:00:00,143.87,143.89,143.59,143.68,7675.0,143.87,143.89,143.59,143.68,7675.0
2019-09-12 12:05:00,143.62,143.62,143.27,143.27,6479.0,143.62,143.62,143.27,143.27,6479.0
2019-09-12 12:10:00,143.26,143.37,143.02,143.21,11346.0,143.26,143.37,143.02,143.21,11346.0
2019-09-12 12:15:00,143.25,143.34,142.77,142.86,19859.0,143.25,143.34,142.77,142.86,19859.0
2019-09-12 12:20:00,142.84,143.01,142.77,142.77,14425.0,142.84,143.01,142.77,142.77,14425.0
2019-09-12 12:25:00,142.83,143.08,142.83,143.08,7273.0,142.83,143.08,142.83,143.08,7273.0
2019-09-12 12:30:00,143.14,143.48,143.13,143.29,7205.0,143.14,143.48,143.13,143.29,7205.0
2019-09-12 12:35:00,143.3,143.34,143.1,143.2,5637.0,143.3,143.34,143.1,143.2,5637.0
2019-09-12 12:40:00,143.2,143.22,143.03,143.06,10570.0,143.2,143.22,143.03,143.06,10570.0
2019-09-12 12:45:00,143.08,143.11,142.98,143.01,8811.0,143.08,143.11,142.98,143.01,8811.0
2019-09-12 12:50:00,143.03,143.35,143.02,143.3,6341.0,143.03,143.35,143.02,143.3,6341.0
2019-09-12 12:55:00,143.27,143.27,143.07,143.14,7396.0,143.27,143.27,143.07,143.14,7396.0
2019-09-12 13:00:00,143.14,143.73,143.11,143.5,10458.0,143.14,143.73,143.11,143.5,10458.0
2019-09-12 13:05:00,143.52,143.91,143.52,143.64,2941.0,143.52,143.91,143.52,143.64,2941.0
2019-09-12 13:10:00,143.65,143.78,143.64,143.66,4764.0,143.65,143.78,143.64,143.66,4764.0
2019-09-12 13:15:00,143.68,143.68,143.47,143.56,5736.0,143.68,143.68,143.47,143.56,5736.0
2019-09-12 13:20:00,143.55,143.72,143.54,143.72,2821.0,143.55,143.72,143.54,143.72,2821.0
2019-09-12 13:25:00,143.77,143.92,143.72,143.88,2354.0,143.77,143.92,143.72,143.88,2354.0
2019-09-12 13:30:00,143.85,144.06,143.84,143.94,7902.0,143.85,144.06,143.84,143.94,7902.0
2019-09-12 13:35:00,143.9,143.92,143.69,143.72,2905.0,143.9,143.92,143.69,143.72,2905.0
2019-09-12 13:40:00,143.71,143.99,143.65,143.94,2418.0,143.71,143.99,143.65,143.94,2418.0
2019-09-12 13:45:00,143.92,144.06,143.86,143.91,3843.0,143.92,144.06,143.86,143.91,3843.0
2019-09-12 13:50:00,143.94,143.98,143.79,143.83,1600.0,143.94,143.98,143.79,143.83,1600.0
2019-09-12 13:55:00,143.78,143.78,143.64,143.68,4179.0,143.78,143.78,143.64,143.68,4179.0
2019-09-12 14:00:00,143.67,143.81,143.65,143.75,4960.0,143.67,143.81,143.65,143.75,4960.0
2019-09-12 14:05:00,143.78,143.99,143.72,143.84,2318.0,143.78,143.99,143.72,143.84,2318.0
2019-09-12 14:10:00,143.91,144.08,143.87,143.87,3199.0,143.91,144.08,143.87,143.87,3199.0
2019-09-12 14:15:00,143.88,143.91,143.76,143.9,3847.0,143.88,143.91,143.76,143.9,3847.0
2019-09-12 14:20:00,143.88,143.91,143.81,143.87,3719.0,143.88,143.91,143.81,143.87,3719.0
2019-09-12 14:25:00,143.91,143.91,143.56,143.56,5922.0,143.91,143.91,143.56,143.56,5922.0
2019-09-12 14:30:00,143.52,143.74,143.43,143.67,4853.0,143.52,143.74,143.43,143.67,4853.0
2019-09-12 14:35:00,143.68,143.78,143.67,143.78,3094.0,143.68,143.78,143.67,143.78,3094.0
2019-09-12 14:40:00,144.0,144.0,143.76,143.81,3308.0,144.0,144.0,143.76,143.81,3308.0
2019-09-12 14:45:00,143.81,143.81,143.62,143.65,4237.0,143.81,143.81,143.62,143.65,4237.0
2019-09-12 14:50:00,143.67,143.84,143.62,143.73,9447.0,143.67,143.84,143.62,143.73,9447.0
2019-09-12 14:55:00,143.66,143.7,143.5,143.7,5309.0,143.66,143.7,143.5,143.7,5309.0
2019-09-12 15:00:00,143.64,143.84,143.57,143.57,21053.0,143.64,143.84,143.57,143.57,21053.0
2019-09-12 15:05:00,143.58,143.73,143.57,143.64,4898.0,143.58,143.73,143.57,143.64,4898.0
2019-09-12 15:10:00,143.65,143.66,143.41,143.53,2900.0,143.65,143.66,143.41,143.53,2900.0
2019-09-12 15:15:00,143.49,143.58,143.4,143.5,8985.0,143.49,143.58,143.4,143.5,8985.0
2019-09-12 15:20:00,143.49,143.58,143.41,143.41,4769.0,143.49,143.58,143.41,143.41,4769.0
2019-09-12 15:25:00,143.41,143.6,143.41,143.52,3725.0,143.41,143.6,143.41,143.52,3725.0
2019-09-12 15:30:00,143.5,143.68,143.49,143.64,10025.0,143.5,143.68,143.49,143.64,10025.0
2019-09-12 15:35:00,143.63,143.76,143.54,143.55,9523.0,143.63,143.76,143.54,143.55,9523.0
2019-09-12 15:40:00,143.59,143.6,143.28,143.28,13473.0,143.59,143.6,143.28,143.28,13473.0
2019-09-12 15:45:00,143.28,143.36,143.1,143.12,14255.0,143.28,143.36,143.1,143.12,14255.0
2019-09-12 15:50:00,143.03,143.07,142.75,142.89,22497.0,143.03,143.07,142.75,142.89,22497.0
2019-09-12 15:55:00,142.84,143.1,142.8,142.87,60461.0,142.84,143.1,142.8,142.87,60461.0
2019-09-13 09:30:00,142.24,142.62,141.22,141.47,27595.0,142.24,142.62,141.22,141.47,27595.0
2019-09-13 09:35:00,141.72,142.0,139.36,140.0,28391.0,141.72,142.0,139.36,140.0,28391.0
2019-09-13 09:40:00,140.26,140.38,139.55,140.25,30156.0,140.26,140.38,139.55,140.25,30156.0
2019-09-13 09:45:00,140.28,140.86,139.77,140.62,19575.0,140.28,140.86,139.77,140.62,19575.0
2019-09-13 09:50:00,140.76,141.29,140.71,141.07,7765.0,140.76,141.29,140.71,141.07,7765.0
2019-09-13 09:55:00,140.99,141.61,140.86,141.45,21259.0,140.99,141.61,140.86,141.45,21259.0
2019-09-13 10:00:00,141.43,142.25,141.36,141.77,16536.0,141.43,142.25,141.36,141.77,16536.0
2019-09-13 10:05:00,141.8,142.85,141.8,142.64,7995.0,141.8,142.85,141.8,142.64,7995.0
2019-09-13 10:10:00,142.76,142.76,141.72,142.22,8998.0,142.76,142.76,141.72,142.22,8998.0
2019-09-13 10:15:00,142.2,142.23,141.63,141.92,11187.0,142.2,142.23,141.63,141.92,11187.0
2019-09-13 10:20:00,141.86,142.25,141.76,141.76,9178.0,141.86,142.25,141.76,141.76,9178.0
2019-09-13 10:25:00,141.64,141.99,141.58,141.88,9016.0,141.64,141.99,141.58,141.88,9016.0
2019-09-13 10:30:00,141.94,141.98,141.71,141.88,35825.0,141.94,141.98,141.71,141.88,35825.0
2019-09-13 10:35:00,141.83,142.5,141.76,142.15,13408.0,141.83,142.5,141.76,142.15,13408.0
2019-09-13 10:40:00,142.13,142.21,141.86,142.08,6293.0,142.13,142.21,141.86,142.08,6293.0
2019-09-13 10:45:00,142.07,142.46,141.97,142.31,21177.0,142.07,142.46,141.97,142.31,21177.0
2019-09-13 10:50:00,142.36,142.48,142.04,142.48,6296.0,142.36,142.48,142.04,142.48,6296.0
2019-09-13 10:55:00,142.45,142.45,142.15,142.17,5715.0,142.45,142.45,142.15,142.17,5715.0
2019-09-13 11:00:00,142.22,142.22,141.71,141.71,20026.0,142.22,142.22,141.71,141.71,20026.0
2019-09-13 11:05:00,141.68,141.79,141.53,141.61,17508.0,141.68,141.79,141.53,141.61,17508.0
2019-09-13 11:10:00,141.6,141.95,141.6,141.93,16230.0,141.6,141.95,141.6,141.93,16230.0
2019-09-13 11:15:00,141.9,141.91,141.59,141.6,8976.0,141.9,141.91,141.59,141.6,8976.0
2019-09-13 11:20:00,141.51,141.51,141.11,141.28,11335.0,141.51,141.51,141.11,141.28,11335.0
2019-09-13 11:25:00,141.28,141.32,140.95,140.95,13847.0,141.28,141.32,140.95,140.95,13847.0
2019-09-13 11:30:00,140.9,141.2,140.9,141.08,15222.0,140.9,141.2,140.9,141.08,15222.0
2019-09-13 11:35:00,141.09,141.14,140.85,140.94,9619.0,141.09,141.14,140.85,140.94,9619.0
2019-09-13 11:40:00,140.92,140.94,140.76,140.81,7465.0,140.92,140.94,140.76,140.81,7465.0
2019-09-13 11:45:00,140.83,141.01,140.73,140.98,12160.0,140.83,141.01,140.73,140.98,12160.0
2019-09-13 11:50:00,140.91,140.91,140.7,140.7,6129.0,140.91,140.91,140.7,140.7,6129.0
2019-09-13 11:55:00,140.74,141.0,140.71,140.86,30581.0,140.74,141.0,140.71,140.86,30581.0
2019-09-13 12:00:00,140.89,140.91,140.73,140.83,43537.0,140.89,140.91,140.73,140.83,43537.0
2019-09-13 12:05:00,140.83,141.33,140.81,141.17,20108.0,140.83,141.33,140.81,141.17,20108.0
2019-09-13 12:10:00,141.24,141.31,141.01,141.08,6820.0,141.24,141.31,141.01,141.08,6820.0
2019-09-13 12:15:00,141.06,141.07,140.61,140.61,9746.0,141.06,141.07,140.61,140.61,9746.0
2019-09-13 12:20:00,140.58,140.68,140.56,140.62,10430.0,140.58,140.68,140.56,140.62,10430.0
2019-09-13 12:25:00,140.61,140.64,140.43,140.51,10734.0,140.61,140.64,140.43,140.51,10734.0
2019-09-13 12:30:00,140.46,140.47,140.23,140.25,8571.0,140.46,140.47,140.23,140.25,8571.0
2019-09-13 12:35:00,140.32,140.39,140.26,140.35,11838.0,140.32,140.39,140.26,140.35,11838.0
2019-09-13 12:40:00,140.34,140.38,140.22,140.38,6398.0,140.34,140.38,140.22,140.38,6398.0
2019-09-13 12:45:00,140.4,140.4,140.19,140.19,9065.0,140.4,140.4,140.19,140.19,9065.0
2019-09-13 12:50:00,140.16,140.39,140.16,140.38,13666.0,140.16,140.39,140.16,140.38,13666.0
2019-09-13 12:55:00,140.42,140.86,140.37,140.79,9741.0,140.42,140.86,140.37,140.79,9741.0
2019-09-13 13:00:00,140.78,141.03,140.77,140.92,6035.0,140.78,141.03,140.77,140.92,6035.0
2019-09-13 13:05:00,140.92,140.92,140.77,140.89,4964.0,140.92,140.92,140.77,140.89,4964.0
2019-09-13 13:10:00,140.87,140.87,140.5,140.63,27550.0,140.87,140.87,140.5,140.63,27550.0
2019-09-13 13:15:00,140.57,140.65,140.38,140.42,7217.0,140.57,140.65,140.38,140.42,7217.0
2019-09-13 13:20:00,140.34,140.42,140.29,140.41,4200.0,140.34,140.42,140.29,140.41,4200.0
2019-09-13 13:25:00,140.41,140.41,140.13,140.2,8510.0,140.41,140.41,140.13,140.2,8510.0
2019-09-13 13:30:00,140.23,140.23,139.86,139.92,19175.0,140.23,140.23,139.86,139.92,19175.0
2019-09-13 13:35:00,139.98,140.02,139.74,139.88,19632.0,139.98,140.02,139.74,139.88,19632.0
2019-09-13 13:40:00,139.87,139.98,139.69,139.74,10044.0,139.87,139.98,139.69,139.74,10044.0
2019-09-13 13:45:00,139.74,139.92,139.71,139.85,12291.0,139.74,139.92,139.71,139.85,12291.0
2019-09-13 13:50:00,139.86,139.95,139.7,139.7,7396.0,139.86,139.95,139.7,139.7,7396.0
2019-09-13 13:55:00,139.65,139.76,139.57,139.76,19220.0,139.65,139.76,139.57,139.76,19220.0
2019-09-13 14:00:00,139.78,139.86,139.44,139.55,14505.0,139.78,139.86,139.44,139.55,14505.0
2019-09-13 14:05:00,139.5,139.55,139.34,139.54,13035.0,139.5,139.55,139.34,139.54,13035.0
2019-09-13 14:10:00,139.5,139.81,139.49,139.74,8072.0,139.5,139.81,139.49,139.74,8072.0
2019-09-13 14:15:00,139.77,139.79,139.59,139.61,6688.0,139.77,139.79,139.59,139.61,6688.0
2019-09-13 14:20:00,139.6,139.84,139.43,139.76,16026.0,139.6,139.84,139.43,139.76,16026.0
2019-09-13 14:25:00,139.77,140.01,139.65,140.01,12463.0,139.77,140.01,139.65,140.01,12463.0
2019-09-13 14:30:00,140.02,140.15,139.91,140.03,7252.0,140.02,140.15,139.91,140.03,7252.0
2019-09-13 14:35:00,140.0,140.0,139.75,139.92,3796.0,140.0,140.0,139.75,139.92,3796.0
2019-09-13 14:40:00,139.85,139.94,139.68,139.73,12234.0,139.85,139.94,139.68,139.73,12234.0
2019-09-13 14:45:00,139.69,139.83,139.43,139.66,24219.0,139.69,139.83,139.43,139.66,24219.0
2019-09-13 14:50:00,139.69,139.79,139.35,139.73,18099.0,139.69,139.79,139.35,139.73,18099.0
2019-09-13 14:55:00,139.74,139.95,139.73,139.92,11445.0,139.74,139.95,139.73,139.92,11445.0
2019-09-13 15:00:00,139.88,139.9,139.68,139.8,18947.0,139.88,139.9,139.68,139.8,18947.0
2019-09-13 15:05:00,139.77,139.79,139.63,139.71,11084.0,139.77,139.79,139.63,139.71,11084.0
2019-09-13 15:10:00,139.71,139.75,139.49,139.49,15621.0,139.71,139.75,139.49,139.49,15621.0
2019-09-13 15:15:00,139.48,139.54,139.22,139.28,15232.0,139.48,139.54,139.22,139.28,15232.0
2019-09-13 15:20:00,139.24,139.42,139.13,139.36,13415.0,139.24,139.42,139.13,139.36,13415.0
2019-09-13 15:25:00,139.42,139.44,139.33,139.35,8246.0,139.42,139.44,139.33,139.35,8246.0
2019-09-13 15:30:00,139.34,139.42,139.24,139.34,32415.0,139.34,139.42,139.24,139.34,32415.0
2019-09-13 15:35:00,139.32,139.63,139.26,139.55,29544.0,139.32,139.63,139.26,139.55,29544.0
2019-09-13 15:40:00,139.53,139.68,139.42,139.64,24023.0,139.53,139.68,139.42,139.64,24023.0
2019-09-13 15:45:00,139.64,139.77,139.51,139.7,29137.0,139.64,139.77,139.51,139.7,29137.0
2019-09-13 15:50:00,139.73,140.03,139.67,140.0,53122.0,139.73,140.03,139.67,140.0,53122.0
2019-09-13 15:55:00,140.01,140.54,139.87,139.88,108732.0,140.01,140.54,139.87,139.88,108732.0
2019-09-16 09:30:00,138.68,139.68,138.2,139.28,59489.0,138.68,139.68,138.2,139.28,59489.0
2019-09-16 09:35:00,139.44,141.06,139.44,140.61,23629.0,139.44,141.06,139.44,140.61,23629.0
2019-09-16 09:40:00,140.39,141.67,140.32,141.15,16473.0,140.39,141.67,140.32,141.15,16473.0
2019-09-16 09:45:00,141.05,141.19,140.1,141.03,25952.0,141.05,141.19,140.1,141.03,25952.0
2019-09-16 09:50:00,141.01,142.16,141.01,141.79,12323.0,141.01,142.16,141.01,141.79,12323.0
2019-09-16 09:55:00,141.69,142.44,141.67,142.31,21436.0,141.69,142.44,141.67,142.31,21436.0
2019-09-16 10:00:00,142.28,142.38,141.68,141.87,24119.0,142.28,142.38,141.68,141.87,24119.0
2019-09-16 10:05:00,141.78,142.5,141.75,142.48,16929.0,141.78,142.5,141.75,142.48,16929.0
2019-09-16 10:10:00,142.47,142.58,141.76,142.19,23206.0,142.47,142.58,141.76,142.19,23206.0
2019-09-16 10:15:00,142.19,142.4,141.88,142.25,18659.0,142.19,142.4,141.88,142.25,18659.0
2019-09-16 10:20:00,142.25,142.73,142.19,142.51,10565.0,142.25,142.73,142.19,142.51,10565.0
2019-09-16 10:25:00,142.44,142.62,142.36,142.44,16177.0,142.44,142.62,142.36,142.44,16177.0
2019-09-16 10:30:00,142.41,142.63,142.27,142.61,11558.0,142.41,142.63,142.27,142.61,11558.0
2019-09-16 10:35:00,142.57,142.87,142.43,142.87,6734.0,142.57,142.87,142.43,142.87,6734.0
2019-09-16 10:40:00,142.87,142.87,142.47,142.52,4917.0,142.87,142.87,142.47,142.52,4917.0
2019-09-16 10:45:00,142.5,142.57,142.18,142.21,10040.0,142.5,142.57,142.18,142.21,10040.0
2019-09-16 10:50:00,142.15,142.62,142.15,142.46,7101.0,142.15,142.62,142.15,142.46,7101.0
2019-09-16 10:55:00,142.41,142.76,142.4,142.65,6190.0,142.41,142.76,142.4,142.65,6190.0
2019-09-16 11:00:00,142.59,142.6,142.25,142.45,13068.0,142.59,142.6,142.25,142.45,13068.0
2019-09-16 11:05:00,142.5,143.57,142.5,143.54,10155.0,142.5,143.57,142.5,143.54,10155.0
2019-09-16 11:10:00,143.57,143.6,143.12,143.25,15599.0,143.57,143.6,143.12,143.25,15599.0
2019-09-16 11:15:00,143.21,143.82,143.15,143.82,9274.0,143.21,143.82,143.15,143.82,9274.0
2019-09-16 11:20:00,143.84,144.25,143.69,143.83,12510.0,143.84,144.25,143.69,143.83,12510.0
2019-09-16 11:25:00,144.02,144.27,143.92,144.01,9357.0,144.02,144.27,143.92,144.01,9357.0
2019-09-16 11:30:00,144.0,144.28,143.93,144.18,17508.0,144.0,144.28,143.93,144.18,17508.0
2019-09-16 11:35:00,144.2,144.27,144.06,144.11,17269.0,144.2,144.27,144.06,144.11,17269.0
2019-09-16 11:40:00,144.1,144.41,143.73,144.09,71458.0,144.1,144.41,143.73,144.09,71458.0
2019-09-16 11:45:00,144.11,144.4,143.96,144.35,45724.0,144.11,144.4,143.96,144.35,45724.0
2019-09-16 11:50:00,144.27,144.74,144.17,144.74,13153.0,144.27,144.74,144.17,144.74,13153.0
2019-09-16 11:55:00,144.73,144.79,144.36,144.36,19046.0,144.73,144.79,144.36,144.36,19046.0
2019-09-16 12:00:00,144.36,144.75,144.34,144.75,11009.0,144.36,144.75,144.34,144.75,11009.0
2019-09-16 12:05:00,144.73,145.13,144.65,145.03,16381.0,144.73,145.13,144.65,145.03,16381.0
2019-09-16 12:10:00,145.09,145.31,144.6,144.7,14810.0,145.09,145.31,144.6,144.7,14810.0
2019-09-16 12:15:00,144.61,144.71,144.28,144.46,7989.0,144.61,144.71,144.28,144.46,7989.0
2019-09-16 12:20:00,144.48,144.56,144.37,144.44,9514.0,144.48,144.56,144.37,144.44,9514.0
2019-09-16 12:25:00,144.47,144.55,144.37,144.42,8100.0,144.47,144.55,144.37,144.42,8100.0
2019-09-16 12:30:00,144.36,144.54,144.1,144.19,5319.0,144.36,144.54,144.1,144.19,5319.0
2019-09-16 12:35:00,144.16,144.31,144.02,144.31,8867.0,144.16,144.31,144.02,144.31,8867.0
2019-09-16 12:40:00,144.3,144.47,144.24,144.3,5764.0,144.3,144.47,144.24,144.3,5764.0
2019-09-16 12:45:00,144.35,144.48,144.34,144.35,4429.0,144.35,144.48,144.34,144.35,4429.0
2019-09-16 12:50:00,144.35,144.42,144.22,144.42,5219.0,144.35,144.42,144.22,144.42,5219.0
2019-09-16 12:55:00,144.4,144.72,144.34,144.63,13217.0,144.4,144.72,144.34,144.63,13217.0
2019-09-16 13:00:00,144.63,145.1,144.63,145.1,17588.0,144.63,145.1,144.63,145.1,17588.0
2019-09-16 13:05:00,145.17,145.31,144.94,145.21,13728.0,145.17,145.31,144.94,145.21,13728.0
2019-09-16 13:10:00,145.27,145.31,145.08,145.2,13003.0,145.27,145.31,145.08,145.2,13003.0
2019-09-16 13:15:00,145.22,145.34,145.13,145.26,10003.0,145.22,145.34,145.13,145.26,10003.0
2019-09-16 13:20:00,145.29,145.41,145.15,145.33,14874.0,145.29,145.41,145.15,145.33,14874.0
2019-09-16 13:25:00,145.34,145.5,145.28,145.37,8099.0,145.34,145.5,145.28,145.37,8099.0
2019-09-16 13:30:00,145.37,145.43,145.22,145.28,9402.0,145.37,145.43,145.22,145.28,9402.0
2019-09-16 13:35:00,145.31,145.37,145.03,145.22,9481.0,145.31,145.37,145.03,145.22,9481.0
2019-09-16 13:40:00,145.26,145.31,145.11,145.29,10006.0,145.26,145.31,145.11,145.29,10006.0
2019-09-16 13:45:00,145.25,145.62,145.15,145.59,14246.0,145.25,145.62,145.15,145.59,14246.0
2019-09-16 13:50:00,145.55,145.97,145.42,145.93,19162.0,145.55,145.97,145.42,145.93,19162.0
2019-09-16 13:55:00,145.93,146.0,145.64,145.89,12692.0,145.93,146.0,145.64,145.89,12692.0
2019-09-16 14:00:00,145.84,145.91,145.45,145.47,23688.0,145.84,145.91,145.45,145.47,23688.0
2019-09-16 14:05:00,145.57,145.67,145.42,145.43,17084.0,145.57,145.67,145.42,145.43,17084.0
2019-09-16 14:10:00,145.4,145.53,145.19,145.38,21813.0,145.4,145.53,145.19,145.38,21813.0
2019-09-16 14:15:00,145.37,145.54,145.26,145.45,21103.0,145.37,145.54,145.26,145.45,21103.0
2019-09-16 14:20:00,145.43,145.48,145.29,145.4,17623.0,145.43,145.48,145.29,145.4,17623.0
2019-09-16 14:25:00,145.45,145.75,145.35,145.69,16188.0,145.45,145.75,145.35,145.69,16188.0
2019-09-16 14:30:00,145.69,145.78,145.54,145.64,17987.0,145.69,145.78,145.54,145.64,17987.0
2019-09-16 14:35:00,145.51,145.62,145.45,145.55,16705.0,145.51,145.62,145.45,145.55,16705.0
2019-09-16 14:40:00,145.56,145.82,145.56,145.78,14552.0,145.56,145.82,145.56,145.78,14552.0
2019-09-16 14:45:00,145.81,145.81,145.5,145.64,15700.0,145.81,145.81,145.5,145.64,15700.0
2019-09-16 14:50:00,145.6,145.75,145.48,145.6,21738.0,145.6,145.75,145.48,145.6,21738.0
2019-09-16 14:55:00,145.57,145.71,145.52,145.65,17623.0,145.57,145.71,145.52,145.65,17623.0
2019-09-16 15:00:00,145.62,145.84,145.59,145.68,19926.0,145.62,145.84,145.59,145.68,19926.0
2019-09-16 15:05:00,145.65,145.94,145.55,145.82,52824.0,145.65,145.94,145.55,145.82,52824.0
2019-09-16 15:10:00,145.77,145.79,145.65,145.71,24382.0,145.77,145.79,145.65,145.71,24382.0
2019-09-16 15:15:00,145.71,145.76,145.62,145.73,17716.0,145.71,145.76,145.62,145.73,17716.0
2019-09-16 15:20:00,145.71,145.73,145.65,145.67,11257.0,145.71,145.73,145.65,145.67,11257.0
2019-09-16 15:25:00,145.66,145.82,145.62,145.74,26179.0,145.66,145.82,145.62,145.74,26179.0
2019-09-16 15:30:00,145.73,145.83,145.68,145.78,11750.0,145.73,145.83,145.68,145.78,11750.0
2019-09-16 15:35:00,145.77,145.94,145.77,145.79,56877.0,145.77,145.94,145.77,145.79,56877.0
2019-09-16 15:40:00,145.8,145.93,145.73,145.82,25042.0,145.8,145.93,145.73,145.82,25042.0
2019-09-16 15:45:00,145.8,145.95,145.63,145.77,28018.0,145.8,145.95,145.63,145.77,28018.0
2019-09-16 15:50:00,145.75,146.0,145.75,145.9,36292.0,145.75,146.0,145.75,145.9,36292.0
2019-09-16 15:55:00,145.9,146.32,145.9,146.19,118757.0,145.9,146.32,145.9,146.19,118757.0
2019-09-17 09:30:00,146.15,148.2,146.07,147.35,49195.0,146.15,148.2,146.07,147.35,49195.0
2019-09-17 09:35:00,147.8,147.96,146.34,146.98,30246.0,147.8,147.96,146.34,146.98,30246.0
2019-09-17 09:40:00,147.04,147.2,146.11,146.11,13403.0,147.04,147.2,146.11,146.11,13403.0
2019-09-17 09:45:00,146.0,146.78,145.91,146.74,21290.0,146.0,146.78,145.91,146.74,21290.0
2019-09-17 09:50:00,146.56,147.11,146.43,147.03,24936.0,146.56,147.11,146.43,147.03,24936.0
2019-09-17 09:55:00,146.82,147.34,146.75,146.92,22124.0,146.82,147.34,146.75,146.92,22124.0
2019-09-17 10:00:00,147.04,147.22,146.81,146.97,13779.0,147.04,147.22,146.81,146.97,13779.0
2019-09-17 10:05:00,147.05,147.21,146.67,146.87,6637.0,147.05,147.21,146.67,146.87,6637.0
2019-09-17 10:10:00,146.87,146.97,146.68,146.77,12065.0,146.87,146.97,146.68,146.77,12065.0
2019-09-17 10:15:00,146.88,147.17,146.7,146.94,14297.0,146.88,147.17,146.7,146.94,14297.0
2019-09-17 10:20:00,147.04,147.05,146.65,146.83,19629.0,147.04,147.05,146.65,146.83,19629.0
2019-09-17 10:25:00,146.83,147.25,146.83,147.08,9226.0,146.83,147.25,146.83,147.08,9226.0
2019-09-17 10:30:00,147.13,147.13,146.8,147.03,9394.0,147.13,147.13,146.8,147.03,9394.0
2019-09-17 10:35:00,147.0,147.29,146.96,147.25,21398.0,147.0,147.29,146.96,147.25,21398.0
2019-09-17 10:40:00,147.24,147.71,147.22,147.71,7134.0,147.24,147.71,147.22,147.71,7134.0
2019-09-17 10:45:00,147.69,148.0,147.44,147.82,18197.0,147.69,148.0,147.44,147.82,18197.0
2019-09-17 10:50:00,147.91,148.09,147.63,147.91,23722.0,147.91,148.09,147.63,147.91,23722.0
2019-09-17 10:55:00,147.89,148.14,147.8,147.87,14243.0,147.89,148.14,147.8,147.87,14243.0
2019-09-17 11:00:00,147.9,148.09,147.75,147.98,18030.0,147.9,148.09,147.75,147.98,18030.0
2019-09-17 11:05:00,148.01,148.29,147.85,148.12,14206.0,148.01,148.29,147.85,148.12,14206.0
2019-09-17 11:10:00,148.07,148.47,147.97,148.44,17661.0,148.07,148.47,147.97,148.44,17661.0
2019-09-17 11:15:00,148.43,148.44,148.06,148.34,12588.0,148.43,148.44,148.06,148.34,12588.0
2019-09-17 11:20:00,148.26,148.52,148.07,148.45,10970.0,148.26,148.52,148.07,148.45,10970.0
2019-09-17 11:25:00,148.42,148.43,147.82,147.82,15981.0,148.42,148.43,147.82,147.82,15981.0
2019-09-17 11:30:00,147.83,147.91,147.42,147.85,16459.0,147.83,147.91,147.42,147.85,16459.0
2019-09-17 11:35:00,147.86,148.12,147.83,148.12,3092.0,147.86,148.12,147.83,148.12,3092.0
2019-09-17 11:40:00,148.04,148.04,147.79,147.97,6457.0,148.04,148.04,147.79,147.97,6457.0
2019-09-17 11:45:00,147.8,148.16,147.8,147.86,3523.0,147.8,148.16,147.8,147.86,3523.0
2019-09-17 11:50:00,147.86,148.35,147.86,148.13,12676.0,147.86,148.35,147.86,148.13,12676.0
2019-09-17 11:55:00,148.09,148.18,147.51,147.51,7380.0,148.09,148.18,147.51,147.51,7380.0
2019-09-17 12:00:00,147.66,147.72,147.26,147.44,3275.0,147.66,147.72,147.26,147.44,3275.0
2019-09-17 12:05:00,147.53,147.63,147.37,147.47,5050.0,147.53,147.63,147.37,147.47,5050.0
2019-09-17 12:10:00,147.47,147.49,147.25,147.36,7359.0,147.47,147.49,147.25,147.36,7359.0
2019-09-17 12:15:00,147.25,147.49,147.22,147.47,5382.0,147.25,147.49,147.22,147.47,5382.0
2019-09-17 12:20:00,147.5,147.6,147.43,147.6,5175.0,147.5,147.6,147.43,147.6,5175.0
2019-09-17 12:25:00,147.55,147.65,147.44,147.44,3520.0,147.55,147.65,147.44,147.44,3520.0
2019-09-17 12:30:00,147.4,147.56,147.39,147.54,5222.0,147.4,147.56,147.39,147.54,5222.0
2019-09-17 12:35:00,147.58,147.65,147.31,147.32,4289.0,147.58,147.65,147.31,147.32,4289.0
2019-09-17 12:40:00,147.31,147.47,147.3,147.42,2036.0,147.31,147.47,147.3,147.42,2036.0
2019-09-17 12:45:00,147.41,147.41,147.3,147.35,3529.0,147.41,147.41,147.3,147.35,3529.0
2019-09-17 12:50:00,147.31,147.52,147.31,147.5,8823.0,147.31,147.52,147.31,147.5,8823.0
2019-09-17 12:55:00,147.52,147.73,147.47,147.69,7751.0,147.52,147.73,147.47,147.69,7751.0
2019-09-17 13:00:00,147.72,147.72,147.57,147.58,3924.0,147.72,147.72,147.57,147.58,3924.0
2019-09-17 13:05:00,147.61,147.61,147.47,147.5,7054.0,147.61,147.61,147.47,147.5,7054.0
2019-09-17 13:10:00,147.39,147.49,147.33,147.46,8242.0,147.39,147.49,147.33,147.46,8242.0
2019-09-17 13:15:00,147.42,147.81,147.41,147.69,17530.0,147.42,147.81,147.41,147.69,17530.0
2019-09-17 13:20:00,147.7,147.84,147.65,147.84,8378.0,147.7,147.84,147.65,147.84,8378.0
2019-09-17 13:25:00,147.84,147.84,147.51,147.66,5564.0,147.84,147.84,147.51,147.66,5564.0
2019-09-17 13:30:00,147.72,147.74,147.55,147.63,6229.0,147.72,147.74,147.55,147.63,6229.0
2019-09-17 13:35:00,147.62,147.74,147.58,147.65,7988.0,147.62,147.74,147.58,147.65,7988.0
2019-09-17 13:40:00,147.73,148.0,147.73,147.98,7325.0,147.73,148.0,147.73,147.98,7325.0
2019-09-17 13:45:00,148.0,148.3,147.98,148.28,8088.0,148.0,148.3,147.98,148.28,8088.0
2019-09-17 13:50:00,148.31,148.32,148.04,148.14,11775.0,148.31,148.32,148.04,148.14,11775.0
2019-09-17 13:55:00,148.13,148.51,148.13,148.21,6275.0,148.13,148.51,148.13,148.21,6275.0
2019-09-17 14:00:00,148.29,148.47,148.21,148.21,3681.0,148.29,148.47,148.21,148.21,3681.0
2019-09-17 14:05:00,148.23,148.32,148.05,148.06,14745.0,148.23,148.32,148.05,148.06,14745.0
2019-09-17 14:10:00,148.09,148.25,148.06,148.25,7609.0,148.09,148.25,148.06,148.25,7609.0
2019-09-17 14:15:00,148.22,148.35,148.21,148.34,3942.0,148.22,148.35,148.21,148.34,3942.0
2019-09-17 14:20:00,148.34,148.56,148.31,148.42,9496.0,148.34,148.56,148.31,148.42,9496.0
2019-09-17 14:25:00,148.43,148.64,148.42,148.59,5610.0,148.43,148.64,148.42,148.59,5610.0
2019-09-17 14:30:00,148.63,148.85,148.59,148.67,7964.0,148.63,148.85,148.59,148.67,7964.0
2019-09-17 14:35:00,148.62,148.8,148.52,148.77,8200.0,148.62,148.8,148.52,148.77,8200.0
2019-09-17 14:40:00,148.75,148.93,148.69,148.89,7992.0,148.75,148.93,148.69,148.89,7992.0
2019-09-17 14:45:00,148.89,148.97,148.79,148.95,7749.0,148.89,148.97,148.79,148.95,7749.0
2019-09-17 14:50:00,148.92,149.05,148.7,148.89,12159.0,148.92,149.05,148.7,148.89,12159.0
2019-09-17 14:55:00,148.89,149.07,148.76,148.87,41806.0,148.89,149.07,148.76,148.87,41806.0
2019-09-17 15:00:00,148.9,149.15,148.83,149.0,59394.0,148.9,149.15,148.83,149.0,59394.0
2019-09-17 15:05:00,148.97,149.19,148.88,149.17,21691.0,148.97,149.19,148.88,149.17,21691.0
2019-09-17 15:10:00,149.17,149.47,149.13,149.39,20293.0,149.17,149.47,149.13,149.39,20293.0
2019-09-17 15:15:00,149.43,149.52,149.33,149.5,24982.0,149.43,149.52,149.33,149.5,24982.0
2019-09-17 15:20:00,149.49,149.53,149.2,149.44,34293.0,149.49,149.53,149.2,149.44,34293.0
2019-09-17 15:25:00,149.47,149.68,149.44,149.59,29260.0,149.47,149.68,149.44,149.59,29260.0
2019-09-17 15:30:00,149.56,149.7,149.44,149.51,34002.0,149.56,149.7,149.44,149.51,34002.0
2019-09-17 15:35:00,149.49,149.57,149.42,149.54,39305.0,149.49,149.57,149.42,149.54,39305.0
2019-09-17 15:40:00,149.56,149.57,149.11,149.41,87067.0,149.56,149.57,149.11,149.41,87067.0
2019-09-17 15:45:00,149.35,149.4,149.01,149.15,27703.0,149.35,149.4,149.01,149.15,27703.0
2019-09-17 15:50:00,149.14,149.3,149.05,149.05,31771.0,149.14,149.3,149.05,149.05,31771.0
2019-09-17 15:55:00,149.01,149.05,148.57,148.75,69582.0,149.01,149.05,148.57,148.75,69582.0
2019-09-18 09:30:00,148.0,149.16,147.34,147.34,28658.0,148.0,149.16,147.34,147.34,28658.0
2019-09-18 09:35:00,147.38,147.62,146.73,146.89,11797.0,147.38,147.62,146.73,146.89,11797.0
2019-09-18 09:40:00,147.19,147.4,146.58,146.58,8659.0,147.19,147.4,146.58,146.58,8659.0
2019-09-18 09:45:00,146.76,146.95,146.14,146.86,8948.0,146.76,146.95,146.14,146.86,8948.0
2019-09-18 09:50:00,146.96,147.25,146.75,146.86,9691.0,146.96,147.25,146.75,146.86,9691.0
2019-09-18 09:55:00,147.08,147.1,146.26,146.36,4996.0,147.08,147.1,146.26,146.36,4996.0
2019-09-18 10:00:00,146.29,147.32,146.28,147.28,14072.0,146.29,147.32,146.28,147.28,14072.0
2019-09-18 10:05:00,147.11,147.55,146.84,147.55,4884.0,147.11,147.55,146.84,147.55,4884.0
2019-09-18 10:10:00,147.56,147.56,147.07,147.15,5855.0,147.56,147.56,147.07,147.15,5855.0
2019-09-18 10:15:00,147.2,147.88,147.15,147.75,5391.0,147.2,147.88,147.15,147.75,5391.0
2019-09-18 10:20:00,147.75,147.75,147.23,147.24,3139.0,147.75,147.75,147.23,147.24,3139.0
2019-09-18 10:25:00,147.25,147.42,147.06,147.42,2954.0,147.25,147.42,147.06,147.42,2954.0
2019-09-18 10:30:00,147.48,147.48,147.12,147.12,2840.0,147.48,147.48,147.12,147.12,2840.0
2019-09-18 10:35:00,147.09,147.18,146.87,146.87,4297.0,147.09,147.18,146.87,146.87,4297.0
2019-09-18 10:40:00,146.96,147.08,146.84,146.94,3150.0,146.96,147.08,146.84,146.94,3150.0
2019-09-18 10:45:00,146.84,146.84,146.4,146.48,6351.0,146.84,146.84,146.4,146.48,6351.0
2019-09-18 10:50:00,146.42,146.45,146.3,146.41,10226.0,146.42,146.45,146.3,146.41,10226.0
2019-09-18 10:55:00,146.46,146.58,146.16,146.23,6409.0,146.46,146.58,146.16,146.23,6409.0
2019-09-18 11:00:00,146.28,146.32,145.7,145.73,9583.0,146.28,146.32,145.7,145.73,9583.0
2019-09-18 11:05:00,145.77,146.21,145.76,146.14,7372.0,145.77,146.21,145.76,146.14,7372.0
2019-09-18 11:10:00,146.04,146.12,145.89,145.94,3650.0,146.04,146.12,145.89,145.94,3650.0
2019-09-18 11:15:00,145.88,145.88,145.62,145.66,2337.0,145.88,145.88,145.62,145.66,2337.0
2019-09-18 11:20:00,145.54,145.68,145.41,145.56,7315.0,145.54,145.68,145.41,145.56,7315.0
2019-09-18 11:25:00,145.64,145.64,145.34,145.35,7244.0,145.64,145.64,145.34,145.35,7244.0
2019-09-18 11:30:00,145.37,145.51,145.31,145.41,4534.0,145.37,145.51,145.31,145.41,4534.0
2019-09-18 11:35:00,145.47,145.68,145.47,145.62,1825.0,145.47,145.68,145.47,145.62,1825.0
2019-09-18 11:40:00,145.65,145.65,145.5,145.5,3500.0,145.65,145.65,145.5,145.5,3500.0
2019-09-18 11:45:00,145.57,145.57,145.2,145.22,5511.0,145.57,145.57,145.2,145.22,5511.0
2019-09-18 11:50:00,145.27,145.27,145.06,145.06,6469.0,145.27,145.27,145.06,145.06,6469.0
2019-09-18 11:55:00,145.09,145.09,144.73,144.84,6812.0,145.09,145.09,144.73,144.84,6812.0
2019-09-18 12:00:00,144.79,144.92,144.7,144.72,3332.0,144.79,144.92,144.7,144.72,3332.0
2019-09-18 12:05:00,144.7,144.71,144.51,144.65,7402.0,144.7,144.71,144.51,144.65,7402.0
2019-09-18 12:10:00,144.61,144.61,144.38,144.44,3367.0,144.61,144.61,144.38,144.44,3367.0
2019-09-18 12:15:00,144.47,144.67,144.45,144.67,6012.0,144.47,144.67,144.45,144.67,6012.0
2019-09-18 12:20:00,144.67,145.06,144.67,145.02,3944.0,144.67,145.06,144.67,145.02,3944.0
2019-09-18 12:25:00,144.98,145.22,144.96,144.96,2658.0,144.98,145.22,144.96,144.96,2658.0
2019-09-18 12:30:00,144.89,144.97,144.54,144.58,10055.0,144.89,144.97,144.54,144.58,10055.0
2019-09-18 12:35:00,144.53,144.56,144.28,144.28,5616.0,144.53,144.56,144.28,144.28,5616.0
2019-09-18 12:40:00,144.31,144.36,143.92,144.13,8198.0,144.31,144.36,143.92,144.13,8198.0
2019-09-18 12:45:00,144.12,144.13,143.91,144.03,8501.0,144.12,144.13,143.91,144.03,8501.0
2019-09-18 12:50:00,143.98,144.24,143.98,144.15,5270.0,143.98,144.24,143.98,144.15,5270.0
2019-09-18 12:55:00,144.17,144.41,144.16,144.21,6133.0,144.17,144.41,144.16,144.21,6133.0
2019-09-18 13:00:00,144.25,144.29,144.16,144.23,3550.0,144.25,144.29,144.16,144.23,3550.0
2019-09-18 13:05:00,144.16,144.24,144.14,144.17,6197.0,144.16,144.24,144.14,144.17,6197.0
2019-09-18 13:10:00,144.23,144.23,144.05,144.05,7202.0,144.23,144.23,144.05,144.05,7202.0
2019-09-18 13:15:00,144.09,144.09,143.65,143.7,8924.0,144.09,144.09,143.65,143.7,8924.0
2019-09-18 13:20:00,143.67,143.83,143.49,143.78,6499.0,143.67,143.83,143.49,143.78,6499.0
2019-09-18 13:25:00,143.68,143.69,143.46,143.5,3880.0,143.68,143.69,143.46,143.5,3880.0
2019-09-18 13:30:00,143.54,143.72,143.47,143.72,4094.0,143.54,143.72,143.47,143.72,4094.0
2019-09-18 13:35:00,143.74,143.84,143.67,143.77,3306.0,143.74,143.84,143.67,143.77,3306.0
2019-09-18 13:40:00,143.8,143.8,143.49,143.63,3651.0,143.8,143.8,143.49,143.63,3651.0
2019-09-18 13:45:00,143.67,143.84,143.54,143.84,5310.0,143.67,143.84,143.54,143.84,5310.0
2019-09-18 13:50:00,143.8,143.98,143.73,143.93,2150.0,143.8,143.98,143.73,143.93,2150.0
2019-09-18 13:55:00,143.95,144.67,143.88,144.67,3629.0,143.95,144.67,143.88,144.67,3629.0
2019-09-18 14:00:00,144.78,144.8,143.9,143.97,4619.0,144.78,144.8,143.9,143.97,4619.0
2019-09-18 14:05:00,144.32,144.51,144.09,144.29,6530.0,144.32,144.51,144.09,144.29,6530.0
2019-09-18 14:10:00,144.14,144.2,143.57,143.57,9120.0,144.14,144.2,143.57,143.57,9120.0
2019-09-18 14:15:00,143.44,143.85,143.29,143.45,7948.0,143.44,143.85,143.29,143.45,7948.0
2019-09-18 14:20:00,143.41,143.5,143.14,143.14,7642.0,143.41,143.5,143.14,143.14,7642.0
2019-09-18 14:25:00,143.23,143.62,143.14,143.46,4300.0,143.23,143.62,143.14,143.46,4300.0
2019-09-18 14:30:00,143.53,144.21,143.53,144.2,4530.0,143.53,144.21,143.53,144.2,4530.0
2019-09-18 14:35:00,144.08,144.2,143.8,143.88,2195.0,144.08,144.2,143.8,143.88,2195.0
2019-09-18 14:40:00,143.83,144.16,143.73,143.86,3875.0,143.83,144.16,143.73,143.86,3875.0
2019-09-18 14:45:00,143.81,143.85,143.26,143.52,4467.0,143.81,143.85,143.26,143.52,4467.0
2019-09-18 14:50:00,143.71,144.39,143.66,144.23,8548.0,143.71,144.39,143.66,144.23,8548.0
2019-09-18 14:55:00,144.21,144.31,143.88,143.88,3452.0,144.21,144.31,143.88,143.88,3452.0
2019-09-18 15:00:00,144.11,144.13,143.68,144.0,5402.0,144.11,144.13,143.68,144.0,5402.0
2019-09-18 15:05:00,143.91,144.52,143.91,144.47,9637.0,143.91,144.52,143.91,144.47,9637.0
2019-09-18 15:10:00,144.44,144.76,144.39,144.58,5144.0,144.44,144.76,144.39,144.58,5144.0
2019-09-18 15:15:00,144.58,144.84,144.5,144.84,5952.0,144.58,144.84,144.5,144.84,5952.0
2019-09-18 15:20:00,144.86,145.0,144.7,144.95,7345.0,144.86,145.0,144.7,144.95,7345.0
2019-09-18 15:25:00,144.99,145.49,144.99,145.32,9940.0,144.99,145.49,144.99,145.32,9940.0
2019-09-18 15:30:00,145.38,146.0,145.38,145.92,14757.0,145.38,146.0,145.38,145.92,14757.0
2019-09-18 15:35:00,145.86,146.32,145.86,146.14,15545.0,145.86,146.32,145.86,146.14,15545.0
2019-09-18 15:40:00,146.12,146.52,146.12,146.52,17185.0,146.12,146.52,146.12,146.52,17185.0
2019-09-18 15:45:00,146.55,146.71,146.4,146.6,21598.0,146.55,146.71,146.4,146.6,21598.0
2019-09-18 15:50:00,146.6,147.0,146.52,146.77,83782.0,146.6,147.0,146.52,146.77,83782.0
2019-09-18 15:55:00,146.77,146.89,146.55,146.73,89716.0,146.77,146.89,146.55,146.73,89716.0
2019-09-19 09:30:00,146.16,147.6,146.16,147.07,12813.0,146.16,147.6,146.16,147.07,12813.0
2019-09-19 09:35:00,147.05,147.45,146.31,146.39,7166.0,147.05,147.45,146.31,146.39,7166.0
2019-09-19 09:40:00,146.56,147.15,146.36,147.13,17588.0,146.56,147.15,146.36,147.13,17588.0
2019-09-19 09:45:00,146.87,146.87,145.88,146.25,14659.0,146.87,146.87,145.88,146.25,14659.0
2019-09-19 09:50:00,146.21,146.21,145.6,145.86,19597.0,146.21,146.21,145.6,145.86,19597.0
2019-09-19 09:55:00,145.63,145.83,145.44,145.73,14699.0,145.63,145.83,145.44,145.73,14699.0
2019-09-19 10:00:00,145.69,146.47,145.63,146.27,25076.0,145.69,146.47,145.63,146.27,25076.0
2019-09-19 10:05:00,146.39,146.79,146.39,146.69,2309.0,146.39,146.79,146.39,146.69,2309.0
2019-09-19 10:10:00,146.6,146.98,146.53,146.94,3273.0,146.6,146.98,146.53,146.94,3273.0
2019-09-19 10:15:00,147.0,147.14,146.83,146.9,3124.0,147.0,147.14,146.83,146.9,3124.0
2019-09-19 10:20:00,146.93,147.0,146.83,146.94,2923.0,146.93,147.0,146.83,146.94,2923.0
2019-09-19 10:25:00,146.95,147.4,146.91,147.31,12475.0,146.95,147.4,146.91,147.31,12475.0
2019-09-19 10:30:00,147.41,147.42,147.02,147.32,8520.0,147.41,147.42,147.02,147.32,8520.0
2019-09-19 10:35:00,147.26,147.26,146.83,146.86,2051.0,147.26,147.26,146.83,146.86,2051.0
2019-09-19 10:40:00,146.83,146.98,146.81,146.91,2287.0,146.83,146.98,146.81,146.91,2287.0
2019-09-19 10:45:00,146.91,147.12,146.84,147.08,4518.0,146.91,147.12,146.84,147.08,4518.0
2019-09-19 10:50:00,147.12,147.75,147.11,147.54,12423.0,147.12,147.75,147.11,147.54,12423.0
2019-09-19 10:55:00,147.59,147.6,147.33,147.34,1204.0,147.59,147.6,147.33,147.34,1204.0
2019-09-19 11:00:00,147.19,147.23,146.85,147.12,10204.0,147.19,147.23,146.85,147.12,10204.0
2019-09-19 11:05:00,147.08,147.4,147.08,147.4,3069.0,147.08,147.4,147.08,147.4,3069.0
2019-09-19 11:10:00,147.3,147.32,147.06,147.22,2834.0,147.3,147.32,147.06,147.22,2834.0
2019-09-19 11:15:00,147.2,147.2,146.75,146.78,2036.0,147.2,147.2,146.75,146.78,2036.0
2019-09-19 11:20:00,146.85,147.09,146.67,147.09,3143.0,146.85,147.09,146.67,147.09,3143.0
2019-09-19 11:25:00,146.93,147.08,146.85,146.97,2440.0,146.93,147.08,146.85,146.97,2440.0
2019-09-19 11:30:00,146.92,146.92,146.72,146.77,3335.0,146.92,146.92,146.72,146.77,3335.0
2019-09-19 11:35:00,146.78,146.9,146.71,146.9,1400.0,146.78,146.9,146.71,146.9,1400.0
2019-09-19 11:40:00,146.89,146.9,146.38,146.41,4635.0,146.89,146.9,146.38,146.41,4635.0
2019-09-19 11:45:00,146.43,146.74,146.42,146.69,1091.0,146.43,146.74,146.42,146.69,1091.0
2019-09-19 11:50:00,146.54,146.62,146.33,146.49,2400.0,146.54,146.62,146.33,146.49,2400.0
2019-09-19 11:55:00,146.46,146.76,146.35,146.64,3005.0,146.46,146.76,146.35,146.64,3005.0
2019-09-19 12:00:00,146.6,146.83,146.6,146.83,1171.0,146.6,146.83,146.6,146.83,1171.0
2019-09-19 12:05:00,146.98,146.98,146.69,146.71,1700.0,146.98,146.98,146.69,146.71,1700.0
2019-09-19 12:10:00,146.77,146.8,146.5,146.57,1706.0,146.77,146.8,146.5,146.57,1706.0
2019-09-19 12:15:00,146.58,146.59,146.47,146.51,1918.0,146.58,146.59,146.47,146.51,1918.0
2019-09-19 12:20:00,146.51,146.53,146.16,146.16,7367.0,146.51,146.53,146.16,146.16,7367.0
2019-09-19 12:25:00,146.22,146.23,145.7,145.77,8346.0,146.22,146.23,145.7,145.77,8346.0
2019-09-19 12:30:00,145.71,145.86,145.56,145.83,3130.0,145.71,145.86,145.56,145.83,3130.0
2019-09-19 12:35:00,145.89,146.44,145.87,146.35,3066.0,145.89,146.44,145.87,146.35,3066.0
2019-09-19 12:40:00,146.33,146.33,145.94,146.02,2300.0,146.33,146.33,145.94,146.02,2300.0
2019-09-19 12:45:00,146.09,146.23,146.07,146.21,1215.0,146.09,146.23,146.07,146.21,1215.0
2019-09-19 12:50:00,146.29,146.38,146.19,146.38,2100.0,146.29,146.38,146.19,146.38,2100.0
2019-09-19 12:55:00,146.44,146.48,146.22,146.22,1466.0,146.44,146.48,146.22,146.22,1466.0
2019-09-19 13:00:00,146.28,146.34,146.16,146.34,5300.0,146.28,146.34,146.16,146.34,5300.0
2019-09-19 13:05:00,146.34,146.35,145.73,145.73,5146.0,146.34,146.35,145.73,145.73,5146.0
2019-09-19 13:10:00,145.76,145.93,145.73,145.93,1788.0,145.76,145.93,145.73,145.93,1788.0
2019-09-19 13:15:00,145.99,146.13,145.92,146.13,2100.0,145.99,146.13,145.92,146.13,2100.0
2019-09-19 13:20:00,146.07,146.14,145.95,146.04,1541.0,146.07,146.14,145.95,146.04,1541.0
2019-09-19 13:25:00,146.0,146.14,145.87,146.11,1400.0,146.0,146.14,145.87,146.11,1400.0
2019-09-19 13:30:00,146.1,146.12,145.76,145.96,2860.0,146.1,146.12,145.76,145.96,2860.0
2019-09-19 13:35:00,146.01,146.07,145.8,145.81,1100.0,146.01,146.07,145.8,145.81,1100.0
2019-09-19 13:40:00,145.86,145.88,145.35,145.56,5098.0,145.86,145.88,145.35,145.56,5098.0
2019-09-19 13:45:00,145.55,145.7,145.54,145.69,1623.0,145.55,145.7,145.54,145.69,1623.0
2019-09-19 13:50:00,145.78,145.89,145.77,145.8,937.0,145.78,145.89,145.77,145.8,937.0
2019-09-19 13:55:00,145.75,146.16,145.74,146.15,3165.0,145.75,146.16,145.74,146.15,3165.0
2019-09-19 14:00:00,146.16,146.25,146.15,146.19,1908.0,146.16,146.25,146.15,146.19,1908.0
2019-09-19 14:05:00,146.23,146.38,146.23,146.37,1100.0,146.23,146.38,146.23,146.37,1100.0
2019-09-19 14:10:00,146.32,146.5,146.25,146.5,1750.0,146.32,146.5,146.25,146.5,1750.0
2019-09-19 14:15:00,146.59,146.67,146.5,146.67,3499.0,146.59,146.67,146.5,146.67,3499.0
2019-09-19 14:20:00,146.72,146.74,146.39,146.45,3789.0,146.72,146.74,146.39,146.45,3789.0
2019-09-19 14:25:00,146.43,146.58,146.36,146.5,2850.0,146.43,146.58,146.36,146.5,2850.0
2019-09-19 14:30:00,146.53,146.64,146.45,146.45,5600.0,146.53,146.64,146.45,146.45,5600.0
2019-09-19 14:35:00,146.55,146.58,146.31,146.58,2801.0,146.55,146.58,146.31,146.58,2801.0
2019-09-19 14:40:00,146.59,146.88,146.58,146.72,1844.0,146.59,146.88,146.58,146.72,1844.0
2019-09-19 14:45:00,146.71,146.75,146.64,146.72,900.0,146.71,146.75,146.64,146.72,900.0
2019-09-19 14:50:00,146.74,146.84,146.68,146.8,1827.0,146.74,146.84,146.68,146.8,1827.0
2019-09-19 14:55:00,146.83,146.91,146.73,146.84,2300.0,146.83,146.91,146.73,146.84,2300.0
2019-09-19 15:00:00,146.78,146.91,146.65,146.82,3017.0,146.78,146.91,146.65,146.82,3017.0
2019-09-19 15:05:00,146.74,147.1,146.74,147.09,5421.0,146.74,147.1,146.74,147.09,5421.0
2019-09-19 15:10:00,147.1,147.26,146.84,146.92,23875.0,147.1,147.26,146.84,146.92,23875.0
2019-09-19 15:15:00,146.9,147.0,146.8,146.92,5446.0,146.9,147.0,146.8,146.92,5446.0
2019-09-19 15:20:00,146.92,147.16,146.91,147.12,3941.0,146.92,147.16,146.91,147.12,3941.0
2019-09-19 15:25:00,147.16,147.18,146.93,147.0,3170.0,147.16,147.18,146.93,147.0,3170.0
2019-09-19 15:30:00,147.01,147.08,146.83,146.84,3800.0,147.01,147.08,146.83,146.84,3800.0
2019-09-19 15:35:00,146.84,146.93,146.78,146.82,6220.0,146.84,146.93,146.78,146.82,6220.0
2019-09-19 15:40:00,146.82,146.92,146.7,146.72,7866.0,146.82,146.92,146.7,146.72,7866.0
2019-09-19 15:45:00,146.68,146.68,146.35,146.35,14130.0,146.68,146.68,146.35,146.35,14130.0
2019-09-19 15:50:00,146.42,147.09,146.33,146.93,38865.0,146.42,147.09,146.33,146.93,38865.0
2019-09-19 15:55:00,147.0,147.38,147.0,147.15,94974.0,147.0,147.38,147.0,147.15,94974.0
2019-09-20 09:30:00,147.83,148.51,147.64,147.69,25127.0,147.83,148.51,147.64,147.69,25127.0
2019-09-20 09:35:00,147.97,149.07,147.97,149.07,12374.0,147.97,149.07,147.97,149.07,12374.0
2019-09-20 09:40:00,149.05,149.22,148.5,149.09,9795.0,149.05,149.22,148.5,149.09,9795.0
2019-09-20 09:45:00,149.18,149.35,148.76,148.95,35963.0,149.18,149.35,148.76,148.95,35963.0
2019-09-20 09:50:00,148.95,149.67,148.8,149.48,20535.0,148.95,149.67,148.8,149.48,20535.0
2019-09-20 09:55:00,149.42,149.53,148.98,149.05,9577.0,149.42,149.53,148.98,149.05,9577.0
2019-09-20 10:00:00,149.0,150.1,148.99,149.82,40914.0,149.0,150.1,148.99,149.82,40914.0
2019-09-20 10:05:00,149.74,150.24,149.45,150.2,17501.0,149.74,150.24,149.45,150.2,17501.0
2019-09-20 10:10:00,150.2,150.28,148.87,149.08,27839.0,150.2,150.28,148.87,149.08,27839.0
2019-09-20 10:15:00,149.07,149.74,149.07,149.47,20682.0,149.07,149.74,149.07,149.47,20682.0
2019-09-20 10:20:00,149.41,149.69,149.25,149.49,28131.0,149.41,149.69,149.25,149.49,28131.0
2019-09-20 10:25:00,149.47,149.97,149.45,149.73,26137.0,149.47,149.97,149.45,149.73,26137.0
2019-09-20 10:30:00,149.73,149.85,149.57,149.64,6321.0,149.73,149.85,149.57,149.64,6321.0
2019-09-20 10:35:00,149.66,149.73,149.15,149.26,6567.0,149.66,149.73,149.15,149.26,6567.0
2019-09-20 10:40:00,149.25,149.25,149.02,149.11,7150.0,149.25,149.25,149.02,149.11,7150.0
2019-09-20 10:45:00,149.19,149.27,148.95,149.05,5030.0,149.19,149.27,148.95,149.05,5030.0
2019-09-20 10:50:00,149.18,149.37,148.98,149.08,35815.0,149.18,149.37,148.98,149.08,35815.0
2019-09-20 10:55:00,149.1,149.2,148.93,149.07,12162.0,149.1,149.2,148.93,149.07,12162.0
2019-09-20 11:00:00,149.07,149.21,148.99,149.07,19360.0,149.07,149.21,148.99,149.07,19360.0
2019-09-20 11:05:00,149.01,149.21,148.99,149.2,11892.0,149.01,149.21,148.99,149.2,11892.0
2019-09-20 11:10:00,149.3,149.59,149.14,149.59,6478.0,149.3,149.59,149.14,149.59,6478.0
2019-09-20 11:15:00,149.55,150.09,149.54,149.98,18874.0,149.55,150.09,149.54,149.98,18874.0
2019-09-20 11:20:00,149.97,150.08,149.88,149.98,4886.0,149.97,150.08,149.88,149.98,4886.0
2019-09-20 11:25:00,149.92,150.03,149.73,149.9,9514.0,149.92,150.03,149.73,149.9,9514.0
2019-09-20 11:30:00,149.95,150.0,149.48,149.54,6744.0,149.95,150.0,149.48,149.54,6744.0
2019-09-20 11:35:00,149.56,149.59,149.02,149.04,2961.0,149.56,149.59,149.02,149.04,2961.0
2019-09-20 11:40:00,149.02,149.09,148.13,148.36,10527.0,149.02,149.09,148.13,148.36,10527.0
2019-09-20 11:45:00,148.38,148.69,148.35,148.53,6926.0,148.38,148.69,148.35,148.53,6926.0
2019-09-20 11:50:00,148.48,148.49,148.22,148.44,11221.0,148.48,148.49,148.22,148.44,11221.0
2019-09-20 11:55:00,148.42,148.56,148.05,148.56,26942.0,148.42,148.56,148.05,148.56,26942.0
2019-09-20 12:00:00,148.56,148.63,148.1,148.1,7675.0,148.56,148.63,148.1,148.1,7675.0
2019-09-20 12:05:00,148.24,148.28,148.06,148.18,3026.0,148.24,148.28,148.06,148.18,3026.0
2019-09-20 12:10:00,148.21,148.75,148.21,148.63,5440.0,148.21,148.75,148.21,148.63,5440.0
2019-09-20 12:15:00,148.59,148.65,148.51,148.62,4001.0,148.59,148.65,148.51,148.62,4001.0
2019-09-20 12:20:00,148.58,148.62,147.97,147.97,36556.0,148.58,148.62,147.97,147.97,36556.0
2019-09-20 12:25:00,147.96,148.07,147.79,147.94,3987.0,147.96,148.07,147.79,147.94,3987.0
2019-09-20 12:30:00,147.92,147.93,147.78,147.87,8404.0,147.92,147.93,147.78,147.87,8404.0
2019-09-20 12:35:00,147.86,148.24,147.85,148.2,7300.0,147.86,148.24,147.85,148.2,7300.0
2019-09-20 12:40:00,148.15,148.23,147.98,148.23,14311.0,148.15,148.23,147.98,148.23,14311.0
2019-09-20 12:45:00,148.24,148.34,148.09,148.14,12637.0,148.24,148.34,148.09,148.14,12637.0
2019-09-20 12:50:00,148.1,148.39,148.1,148.37,2343.0,148.1,148.39,148.1,148.37,2343.0
2019-09-20 12:55:00,148.33,148.51,148.32,148.44,3201.0,148.33,148.51,148.32,148.44,3201.0
2019-09-20 13:00:00,148.49,148.49,148.28,148.28,2287.0,148.49,148.49,148.28,148.28,2287.0
2019-09-20 13:05:00,148.25,148.4,148.22,148.4,1933.0,148.25,148.4,148.22,148.4,1933.0
2019-09-20 13:10:00,148.36,148.47,147.55,147.65,18129.0,148.36,148.47,147.55,147.65,18129.0
2019-09-20 13:15:00,147.62,148.02,147.0,148.01,24378.0,147.62,148.02,147.0,148.01,24378.0
2019-09-20 13:20:00,147.9,148.23,147.52,148.21,5132.0,147.9,148.23,147.52,148.21,5132.0
2019-09-20 13:25:00,148.02,148.22,147.92,148.1,3427.0,148.02,148.22,147.92,148.1,3427.0
2019-09-20 13:30:00,148.18,148.18,147.89,148.03,2503.0,148.18,148.18,147.89,148.03,2503.0
2019-09-20 13:35:00,148.03,148.32,147.98,148.07,3336.0,148.03,148.32,147.98,148.07,3336.0
2019-09-20 13:40:00,148.01,148.07,147.96,148.03,5934.0,148.01,148.07,147.96,148.03,5934.0
2019-09-20 13:45:00,148.06,148.06,147.57,147.65,10562.0,148.06,148.06,147.57,147.65,10562.0
2019-09-20 13:50:00,147.65,148.2,147.65,148.02,6799.0,147.65,148.2,147.65,148.02,6799.0
2019-09-20 13:55:00,148.02,148.75,148.02,148.5,11275.0,148.02,148.75,148.02,148.5,11275.0
2019-09-20 14:00:00,148.83,148.97,148.59,148.68,3314.0,148.83,148.97,148.59,148.68,3314.0
2019-09-20 14:05:00,148.61,148.66,148.26,148.66,5001.0,148.61,148.66,148.26,148.66,5001.0
2019-09-20 14:10:00,148.71,148.87,148.53,148.53,5256.0,148.71,148.87,148.53,148.53,5256.0
2019-09-20 14:15:00,148.59,148.72,148.44,148.46,8635.0,148.59,148.72,148.44,148.46,8635.0
2019-09-20 14:20:00,148.47,148.77,148.35,148.74,9791.0,148.47,148.77,148.35,148.74,9791.0
2019-09-20 14:25:00,148.7,148.92,148.55,148.91,3718.0,148.7,148.92,148.55,148.91,3718.0
2019-09-20 14:30:00,148.9,149.15,148.88,149.09,5274.0,148.9,149.15,148.88,149.09,5274.0
2019-09-20 14:35:00,149.05,149.35,149.03,149.25,6716.0,149.05,149.35,149.03,149.25,6716.0
2019-09-20 14:40:00,149.32,149.32,149.03,149.14,4300.0,149.32,149.32,149.03,149.14,4300.0
2019-09-20 14:45:00,149.14,149.2,148.96,148.96,3864.0,149.14,149.2,148.96,148.96,3864.0
2019-09-20 14:50:00,148.94,149.02,148.89,149.02,3430.0,148.94,149.02,148.89,149.02,3430.0
2019-09-20 14:55:00,148.96,149.0,148.74,148.94,5853.0,148.96,149.0,148.74,148.94,5853.0
2019-09-20 15:00:00,148.94,149.0,148.88,148.89,2604.0,148.94,149.0,148.88,148.89,2604.0
2019-09-20 15:05:00,148.93,148.98,148.74,148.74,5231.0,148.93,148.98,148.74,148.74,5231.0
2019-09-20 15:10:00,148.69,148.81,148.66,148.81,3501.0,148.69,148.81,148.66,148.81,3501.0
2019-09-20 15:15:00,148.78,148.86,148.65,148.8,7416.0,148.78,148.86,148.65,148.8,7416.0
2019-09-20 15:20:00,148.84,149.31,148.84,149.2,14015.0,148.84,149.31,148.84,149.2,14015.0
2019-09-20 15:25:00,149.26,149.57,149.26,149.47,5230.0,149.26,149.57,149.26,149.47,5230.0
2019-09-20 15:30:00,149.47,149.47,149.17,149.23,9689.0,149.47,149.47,149.17,149.23,9689.0
2019-09-20 15:35:00,149.25,149.51,149.22,149.41,26981.0,149.25,149.51,149.22,149.41,26981.0
2019-09-20 15:40:00,149.46,149.57,149.29,149.38,14507.0,149.46,149.57,149.29,149.38,14507.0
2019-09-20 15:45:00,149.37,149.47,148.98,148.99,20908.0,149.37,149.47,148.98,148.99,20908.0
2019-09-20 15:50:00,148.98,149.45,148.9,149.3,39261.0,148.98,149.45,148.9,149.3,39261.0
2019-09-20 15:55:00,149.33,149.8,149.23,149.62,132099.0,149.33,149.8,149.23,149.62,132099.0
2019-09-23 09:30:00,150.0,151.37,149.76,150.74,34418.0,150.0,151.37,149.76,150.74,34418.0
2019-09-23 09:35:00,151.24,152.33,151.17,151.9,9772.0,151.24,152.33,151.17,151.9,9772.0
2019-09-23 09:40:00,151.83,153.0,151.52,153.0,17117.0,151.83,153.0,151.52,153.0,17117.0
2019-09-23 09:45:00,152.88,153.96,152.88,153.73,21324.0,152.88,153.96,152.88,153.73,21324.0
2019-09-23 09:50:00,153.87,154.16,152.63,152.8,21112.0,153.87,154.16,152.63,152.8,21112.0
2019-09-23 09:55:00,152.99,152.99,151.67,151.7,17775.0,152.99,152.99,151.67,151.7,17775.0
2019-09-23 10:00:00,151.81,152.29,151.5,151.73,36903.0,151.81,152.29,151.5,151.73,36903.0
2019-09-23 10:05:00,151.72,152.34,151.56,152.08,7703.0,151.72,152.34,151.56,152.08,7703.0
2019-09-23 10:10:00,151.93,152.24,151.78,151.99,7634.0,151.93,152.24,151.78,151.99,7634.0
2019-09-23 10:15:00,151.8,152.35,151.8,152.06,3020.0,151.8,152.35,151.8,152.06,3020.0
2019-09-23 10:20:00,151.91,152.32,151.91,152.17,5064.0,151.91,152.32,151.91,152.17,5064.0
2019-09-23 10:25:00,152.16,152.3,151.79,152.22,5567.0,152.16,152.3,151.79,152.22,5567.0
2019-09-23 10:30:00,152.11,152.41,151.96,152.19,17655.0,152.11,152.41,151.96,152.19,17655.0
2019-09-23 10:35:00,152.37,153.07,152.33,152.95,21458.0,152.37,153.07,152.33,152.95,21458.0
2019-09-23 10:40:00,152.91,152.95,152.39,152.56,3973.0,152.91,152.95,152.39,152.56,3973.0
2019-09-23 10:45:00,152.56,152.79,152.48,152.78,9851.0,152.56,152.79,152.48,152.78,9851.0
2019-09-23 10:50:00,152.72,153.26,152.42,152.42,73891.0,152.72,153.26,152.42,152.42,73891.0
2019-09-23 10:55:00,152.52,152.52,152.1,152.38,7268.0,152.52,152.52,152.1,152.38,7268.0
2019-09-23 11:00:00,152.41,152.91,152.28,152.78,14768.0,152.41,152.91,152.28,152.78,14768.0
2019-09-23 11:05:00,152.9,152.94,152.35,152.65,16055.0,152.9,152.94,152.35,152.65,16055.0
2019-09-23 11:10:00,152.54,152.78,152.41,152.57,19544.0,152.54,152.78,152.41,152.57,19544.0
2019-09-23 11:15:00,152.65,152.82,152.45,152.55,7435.0,152.65,152.82,152.45,152.55,7435.0
2019-09-23 11:20:00,152.62,152.63,152.24,152.36,22026.0,152.62,152.63,152.24,152.36,22026.0
2019-09-23 11:25:00,152.3,152.39,151.96,152.24,19864.0,152.3,152.39,151.96,152.24,19864.0
2019-09-23 11:30:00,152.27,152.53,152.24,152.35,12523.0,152.27,152.53,152.24,152.35,12523.0
2019-09-23 11:35:00,152.34,152.65,152.24,152.36,11315.0,152.34,152.65,152.24,152.36,11315.0
2019-09-23 11:40:00,152.35,152.55,152.29,152.43,24479.0,152.35,152.55,152.29,152.43,24479.0
2019-09-23 11:45:00,152.37,152.62,152.25,152.55,30507.0,152.37,152.62,152.25,152.55,30507.0
2019-09-23 11:50:00,152.47,152.71,152.4,152.67,14454.0,152.47,152.71,152.4,152.67,14454.0
2019-09-23 11:55:00,152.75,152.93,152.61,152.9,14634.0,152.75,152.93,152.61,152.9,14634.0
2019-09-23 12:00:00,152.81,153.04,152.81,152.91,4214.0,152.81,153.04,152.81,152.91,4214.0
2019-09-23 12:05:00,152.93,153.02,152.88,152.93,6397.0,152.93,153.02,152.88,152.93,6397.0
2019-09-23 12:10:00,152.93,153.08,152.86,152.9,7015.0,152.93,153.08,152.86,152.9,7015.0
2019-09-23 12:15:00,152.88,153.08,152.85,152.9,4945.0,152.88,153.08,152.85,152.9,4945.0
2019-09-23 12:20:00,152.87,153.07,152.86,153.01,5680.0,152.87,153.07,152.86,153.01,5680.0
2019-09-23 12:25:00,153.05,153.08,152.93,153.0,2761.0,153.05,153.08,152.93,153.0,2761.0
2019-09-23 12:30:00,153.03,153.21,152.91,153.16,6712.0,153.03,153.21,152.91,153.16,6712.0
2019-09-23 12:35:00,153.16,153.45,152.86,153.14,59405.0,153.16,153.45,152.86,153.14,59405.0
2019-09-23 12:40:00,153.02,153.03,152.92,152.99,3000.0,153.02,153.03,152.92,152.99,3000.0
2019-09-23 12:45:00,152.98,153.02,152.83,152.84,4947.0,152.98,153.02,152.83,152.84,4947.0
2019-09-23 12:50:00,152.8,152.84,152.74,152.79,5398.0,152.8,152.84,152.74,152.79,5398.0
2019-09-23 12:55:00,152.83,152.83,152.7,152.71,6033.0,152.83,152.83,152.7,152.71,6033.0
2019-09-23 13:00:00,152.7,152.79,152.51,152.59,4794.0,152.7,152.79,152.51,152.59,4794.0
2019-09-23 13:05:00,152.53,152.62,152.48,152.57,3481.0,152.53,152.62,152.48,152.57,3481.0
2019-09-23 13:10:00,152.57,152.77,152.52,152.69,5566.0,152.57,152.77,152.52,152.69,5566.0
2019-09-23 13:15:00,152.65,152.8,152.65,152.71,3682.0,152.65,152.8,152.65,152.71,3682.0
2019-09-23 13:20:00,152.7,152.78,152.6,152.75,4255.0,152.7,152.78,152.6,152.75,4255.0
2019-09-23 13:25:00,152.72,152.77,152.65,152.7,3123.0,152.72,152.77,152.65,152.7,3123.0
2019-09-23 13:30:00,152.64,152.69,152.35,152.35,3758.0,152.64,152.69,152.35,152.35,3758.0
2019-09-23 13:35:00,152.46,152.46,151.69,151.69,50756.0,152.46,152.46,151.69,151.69,50756.0
2019-09-23 13:40:00,151.8,151.96,151.73,151.93,2150.0,151.8,151.96,151.73,151.93,2150.0
2019-09-23 13:45:00,151.99,151.99,151.85,151.89,2191.0,151.99,151.99,151.85,151.89,2191.0
2019-09-23 13:50:00,151.8,151.9,151.76,151.78,3682.0,151.8,151.9,151.76,151.78,3682.0
2019-09-23 13:55:00,151.7,151.93,151.6,151.82,8463.0,151.7,151.93,151.6,151.82,8463.0
2019-09-23 14:00:00,151.8,152.18,151.79,152.11,3022.0,151.8,152.18,151.79,152.11,3022.0
2019-09-23 14:05:00,152.15,152.2,151.99,151.99,3965.0,152.15,152.2,151.99,151.99,3965.0
2019-09-23 14:10:00,151.94,152.03,151.8,151.91,4745.0,151.94,152.03,151.8,151.91,4745.0
2019-09-23 14:15:00,151.94,151.99,151.84,151.95,2432.0,151.94,151.99,151.84,151.95,2432.0
2019-09-23 14:20:00,151.95,152.18,151.79,152.09,4586.0,151.95,152.18,151.79,152.09,4586.0
2019-09-23 14:25:00,152.13,152.13,151.96,152.09,2371.0,152.13,152.13,151.96,152.09,2371.0
2019-09-23 14:30:00,152.12,152.12,151.94,152.04,7554.0,152.12,152.12,151.94,152.04,7554.0
2019-09-23 14:35:00,152.04,152.24,151.98,152.24,5706.0,152.04,152.24,151.98,152.24,5706.0
2019-09-23 14:40:00,152.25,152.36,152.11,152.11,2948.0,152.25,152.36,152.11,152.11,2948.0
2019-09-23 14:45:00,152.17,152.25,152.09,152.19,4302.0,152.17,152.25,152.09,152.19,4302.0
2019-09-23 14:50:00,152.16,152.21,152.11,152.14,3844.0,152.16,152.21,152.11,152.14,3844.0
2019-09-23 14:55:00,152.09,152.19,152.07,152.12,5246.0,152.09,152.19,152.07,152.12,5246.0
2019-09-23 15:00:00,152.12,152.19,151.94,152.05,5105.0,152.12,152.19,151.94,152.05,5105.0
2019-09-23 15:05:00,152.06,152.19,151.96,152.08,6922.0,152.06,152.19,151.96,152.08,6922.0
2019-09-23 15:10:00,152.08,152.13,152.03,152.07,5333.0,152.08,152.13,152.03,152.07,5333.0
2019-09-23 15:15:00,152.03,152.1,151.97,152.04,7800.0,152.03,152.1,151.97,152.04,7800.0
2019-09-23 15:20:00,152.0,152.21,151.84,152.13,8818.0,152.0,152.21,151.84,152.13,8818.0
2019-09-23 15:25:00,152.13,152.24,152.11,152.2,6653.0,152.13,152.24,152.11,152.2,6653.0
2019-09-23 15:30:00,152.16,152.16,151.75,151.9,12775.0,152.16,152.16,151.75,151.9,12775.0
2019-09-23 15:35:00,151.91,152.07,151.88,152.02,11200.0,151.91,152.07,151.88,152.02,11200.0
2019-09-23 15:40:00,151.99,152.03,151.85,151.94,9279.0,151.99,152.03,151.85,151.94,9279.0
2019-09-23 15:45:00,151.91,151.99,151.84,151.92,14571.0,151.91,151.99,151.84,151.92,14571.0
2019-09-23 15:50:00,151.94,152.38,151.94,152.36,40402.0,151.94,152.38,151.94,152.36,40402.0
2019-09-23 15:55:00,152.37,152.8,152.19,152.63,152228.0,152.37,152.8,152.19,152.63,152228.0
2019-09-24 09:30:00,153.64,154.96,153.64,154.01,29844.0,153.64,154.96,153.64,154.01,29844.0
2019-09-24 09:35:00,154.02,154.02,153.35,153.49,21463.0,154.02,154.02,153.35,153.49,21463.0
2019-09-24 09:40:00,153.47,153.9,153.34,153.72,11319.0,153.47,153.9,153.34,153.72,11319.0
2019-09-24 09:45:00,153.78,154.01,153.41,153.88,56024.0,153.78,154.01,153.41,153.88,56024.0
2019-09-24 09:50:00,153.88,154.58,153.84,154.41,15649.0,153.88,154.58,153.84,154.41,15649.0
2019-09-24 09:55:00,154.47,154.59,153.98,153.99,14473.0,154.47,154.59,153.98,153.99,14473.0
2019-09-24 10:00:00,154.14,154.14,153.69,153.81,11226.0,154.14,154.14,153.69,153.81,11226.0
2019-09-24 10:05:00,153.82,154.1,153.05,154.08,118698.0,153.82,154.1,153.05,154.08,118698.0
2019-09-24 10:10:00,154.11,154.13,153.85,153.93,15962.0,154.11,154.13,153.85,153.93,15962.0
2019-09-24 10:15:00,153.93,154.32,153.59,154.03,18411.0,153.93,154.32,153.59,154.03,18411.0
2019-09-24 10:20:00,154.09,154.46,153.69,153.86,18771.0,154.09,154.46,153.69,153.86,18771.0
2019-09-24 10:25:00,153.87,154.18,153.79,154.18,56112.0,153.87,154.18,153.79,154.18,56112.0
2019-09-24 10:30:00,154.08,154.3,153.64,153.89,35227.0,154.08,154.3,153.64,153.89,35227.0
2019-09-24 10:35:00,153.83,153.85,152.92,153.4,90031.0,153.83,153.85,152.92,153.4,90031.0
2019-09-24 10:40:00,153.46,153.49,152.7,152.74,20481.0,153.46,153.49,152.7,152.74,20481.0
2019-09-24 10:45:00,152.7,152.78,152.26,152.62,81694.0,152.7,152.78,152.26,152.62,81694.0
2019-09-24 10:50:00,152.49,152.67,151.89,151.91,11470.0,152.49,152.67,151.89,151.91,11470.0
2019-09-24 10:55:00,151.97,152.15,151.76,151.78,11611.0,151.97,152.15,151.76,151.78,11611.0
2019-09-24 11:00:00,151.78,151.78,150.76,150.77,10776.0,151.78,151.78,150.76,150.77,10776.0
2019-09-24 11:05:00,150.63,150.91,150.44,150.85,11207.0,150.63,150.91,150.44,150.85,11207.0
2019-09-24 11:10:00,150.9,151.51,150.83,151.39,20024.0,150.9,151.51,150.83,151.39,20024.0
2019-09-24 11:15:00,151.47,151.48,150.83,151.01,48052.0,151.47,151.48,150.83,151.01,48052.0
2019-09-24 11:20:00,151.03,151.32,150.76,151.23,14263.0,151.03,151.32,150.76,151.23,14263.0
2019-09-24 11:25:00,151.03,151.28,150.96,151.24,6353.0,151.03,151.28,150.96,151.24,6353.0
2019-09-24 11:30:00,151.25,151.36,150.67,150.84,29972.0,151.25,151.36,150.67,150.84,29972.0
2019-09-24 11:35:00,150.85,151.01,150.48,150.51,82736.0,150.85,151.01,150.48,150.51,82736.0
2019-09-24 11:40:00,150.46,150.61,149.9,149.94,54356.0,150.46,150.61,149.9,149.94,54356.0
2019-09-24 11:45:00,149.92,150.51,149.91,150.21,12898.0,149.92,150.51,149.91,150.21,12898.0
2019-09-24 11:50:00,150.14,150.22,149.95,150.16,8734.0,150.14,150.22,149.95,150.16,8734.0
2019-09-24 11:55:00,150.12,150.12,149.97,149.99,4415.0,150.12,150.12,149.97,149.99,4415.0
2019-09-24 12:00:00,150.02,150.42,149.9,150.4,17649.0,150.02,150.42,149.9,150.4,17649.0
2019-09-24 12:05:00,150.47,150.77,150.38,150.76,7972.0,150.47,150.77,150.38,150.76,7972.0
2019-09-24 12:10:00,150.75,150.95,150.74,150.89,7629.0,150.75,150.95,150.74,150.89,7629.0
2019-09-24 12:15:00,150.91,151.0,150.6,150.6,16210.0,150.91,151.0,150.6,150.6,16210.0
2019-09-24 12:20:00,150.58,150.95,150.31,150.87,48416.0,150.58,150.95,150.31,150.87,48416.0
2019-09-24 12:25:00,150.81,151.2,150.63,150.96,78216.0,150.81,151.2,150.63,150.96,78216.0
2019-09-24 12:30:00,150.96,151.07,150.73,151.03,33333.0,150.96,151.07,150.73,151.03,33333.0
2019-09-24 12:35:00,151.0,151.04,150.69,150.82,26612.0,151.0,151.04,150.69,150.82,26612.0
2019-09-24 12:40:00,150.81,150.91,150.43,150.89,39229.0,150.81,150.91,150.43,150.89,39229.0
2019-09-24 12:45:00,150.91,151.29,150.61,151.27,22845.0,150.91,151.29,150.61,151.27,22845.0
2019-09-24 12:50:00,151.23,151.29,150.64,150.82,18169.0,151.23,151.29,150.64,150.82,18169.0
2019-09-24 12:55:00,150.78,150.98,150.65,150.76,23140.0,150.78,150.98,150.65,150.76,23140.0
2019-09-24 13:00:00,150.79,150.95,150.71,150.9,14489.0,150.79,150.95,150.71,150.9,14489.0
2019-09-24 13:05:00,150.87,151.0,150.57,150.57,8231.0,150.87,151.0,150.57,150.57,8231.0
2019-09-24 13:10:00,150.43,150.51,150.12,150.51,8247.0,150.43,150.51,150.12,150.51,8247.0
2019-09-24 13:15:00,150.46,150.47,150.17,150.3,4711.0,150.46,150.47,150.17,150.3,4711.0
2019-09-24 13:20:00,150.28,150.28,149.75,149.75,7724.0,150.28,150.28,149.75,149.75,7724.0
2019-09-24 13:25:00,149.82,150.18,149.82,149.88,8739.0,149.82,150.18,149.82,149.88,8739.0
2019-09-24 13:30:00,149.99,150.08,149.91,149.95,12128.0,149.99,150.08,149.91,149.95,12128.0
2019-09-24 13:35:00,149.87,150.0,149.66,149.79,23974.0,149.87,150.0,149.66,149.79,23974.0
2019-09-24 13:40:00,149.87,150.0,149.69,150.0,6917.0,149.87,150.0,149.69,150.0,6917.0
2019-09-24 13:45:00,150.0,150.18,149.9,150.1,15974.0,150.0,150.18,149.9,150.1,15974.0
2019-09-24 13:50:00,150.07,150.3,149.82,149.83,55709.0,150.07,150.3,149.82,149.83,55709.0
2019-09-24 13:55:00,149.95,149.97,149.05,149.29,30417.0,149.95,149.97,149.05,149.29,30417.0
2019-09-24 14:00:00,149.2,149.35,149.14,149.14,5044.0,149.2,149.35,149.14,149.14,5044.0
2019-09-24 14:05:00,149.23,149.47,149.01,149.45,7791.0,149.23,149.47,149.01,149.45,7791.0
2019-09-24 14:10:00,149.47,150.88,149.43,150.75,12964.0,149.47,150.88,149.43,150.75,12964.0
2019-09-24 14:15:00,150.72,151.12,150.48,151.0,7709.0,150.72,151.12,150.48,151.0,7709.0
2019-09-24 14:20:00,151.02,151.1,150.75,150.94,4809.0,151.02,151.1,150.75,150.94,4809.0
2019-09-24 14:25:00,150.75,150.94,150.71,150.88,3145.0,150.75,150.94,150.71,150.88,3145.0
2019-09-24 14:30:00,150.94,150.94,150.55,150.69,10113.0,150.94,150.94,150.55,150.69,10113.0
2019-09-24 14:35:00,150.68,150.97,150.48,150.62,27724.0,150.68,150.97,150.48,150.62,27724.0
2019-09-24 14:40:00,150.52,150.65,150.25,150.25,4159.0,150.52,150.65,150.25,150.25,4159.0
2019-09-24 14:45:00,150.21,150.4,150.07,150.28,4776.0,150.21,150.4,150.07,150.28,4776.0
2019-09-24 14:50:00,150.31,150.68,150.18,150.55,4700.0,150.31,150.68,150.18,150.55,4700.0
2019-09-24 14:55:00,150.5,150.81,150.48,150.5,11606.0,150.5,150.81,150.48,150.5,11606.0
2019-09-24 15:00:00,150.5,150.5,150.09,150.26,15829.0,150.5,150.5,150.09,150.26,15829.0
2019-09-24 15:05:00,150.2,150.38,150.1,150.33,11771.0,150.2,150.38,150.1,150.33,11771.0
2019-09-24 15:10:00,150.33,150.74,150.33,150.66,17751.0,150.33,150.74,150.33,150.66,17751.0
2019-09-24 15:15:00,150.59,150.66,150.51,150.64,10878.0,150.59,150.66,150.51,150.64,10878.0
2019-09-24 15:20:00,150.64,150.64,150.21,150.33,35041.0,150.64,150.64,150.21,150.33,35041.0
2019-09-24 15:25:00,150.37,150.8,150.27,150.7,19161.0,150.37,150.8,150.27,150.7,19161.0
2019-09-24 15:30:00,150.61,150.75,150.42,150.58,37271.0,150.61,150.75,150.42,150.58,37271.0
2019-09-24 15:35:00,150.58,150.79,150.4,150.47,19469.0,150.58,150.79,150.4,150.47,19469.0
2019-09-24 15:40:00,150.43,150.6,150.3,150.42,21657.0,150.43,150.6,150.3,150.42,21657.0
2019-09-24 15:45:00,150.35,151.0,150.34,150.92,45969.0,150.35,151.0,150.34,150.92,45969.0
2019-09-24 15:50:00,150.91,151.0,150.66,150.94,41053.0,150.91,151.0,150.66,150.94,41053.0
2019-09-24 15:55:00,150.92,151.41,150.43,151.19,185970.0,150.92,151.41,150.43,151.19,185970.0
2019-09-25 09:30:00,150.59,151.29,150.06,150.67,34371.0,150.59,151.29,150.06,150.67,34371.0
2019-09-25 09:35:00,151.16,151.16,150.04,150.41,20288.0,151.16,151.16,150.04,150.41,20288.0
2019-09-25 09:40:00,150.39,150.98,150.39,150.62,22023.0,150.39,150.98,150.39,150.62,22023.0
2019-09-25 09:45:00,150.61,150.79,149.67,150.19,52985.0,150.61,150.79,149.67,150.19,52985.0
2019-09-25 09:50:00,150.05,150.8,149.02,150.8,28382.0,150.05,150.8,149.02,150.8,28382.0
2019-09-25 09:55:00,150.67,151.3,150.5,151.3,26852.0,150.67,151.3,150.5,151.3,26852.0
2019-09-25 10:00:00,151.3,151.59,150.2,151.35,35086.0,151.3,151.59,150.2,151.35,35086.0
2019-09-25 10:05:00,151.17,151.33,150.79,151.22,18642.0,151.17,151.33,150.79,151.22,18642.0
2019-09-25 10:10:00,151.09,151.24,150.67,150.74,17149.0,151.09,151.24,150.67,150.74,17149.0
2019-09-25 10:15:00,150.65,150.87,149.75,150.09,36895.0,150.65,150.87,149.75,150.09,36895.0
2019-09-25 10:20:00,150.09,150.71,149.93,150.12,19652.0,150.09,150.71,149.93,150.12,19652.0
2019-09-25 10:25:00,150.08,150.41,149.81,150.21,13026.0,150.08,150.41,149.81,150.21,13026.0
2019-09-25 10:30:00,150.16,150.67,150.0,150.01,24528.0,150.16,150.67,150.0,150.01,24528.0
2019-09-25 10:35:00,150.04,150.63,149.95,150.03,5085.0,150.04,150.63,149.95,150.03,5085.0
2019-09-25 10:40:00,150.01,150.29,149.6,150.17,8650.0,150.01,150.29,149.6,150.17,8650.0
2019-09-25 10:45:00,150.16,150.21,149.27,149.53,96750.0,150.16,150.21,149.27,149.53,96750.0
2019-09-25 10:50:00,149.41,150.66,149.33,150.66,15516.0,149.41,150.66,149.33,150.66,15516.0
2019-09-25 10:55:00,150.78,150.8,150.23,150.33,10956.0,150.78,150.8,150.23,150.33,10956.0
2019-09-25 11:00:00,150.43,151.44,150.39,151.3,23506.0,150.43,151.44,150.39,151.3,23506.0
2019-09-25 11:05:00,151.42,151.53,151.15,151.34,11684.0,151.42,151.53,151.15,151.34,11684.0
2019-09-25 11:10:00,151.33,151.77,151.29,151.53,16484.0,151.33,151.77,151.29,151.53,16484.0
2019-09-25 11:15:00,151.66,151.99,151.65,151.97,10765.0,151.66,151.99,151.65,151.97,10765.0
2019-09-25 11:20:00,151.96,152.28,151.86,151.93,11330.0,151.96,152.28,151.86,151.93,11330.0
2019-09-25 11:25:00,151.93,152.01,151.5,151.54,8184.0,151.93,152.01,151.5,151.54,8184.0
2019-09-25 11:30:00,151.5,151.54,151.0,151.01,15444.0,151.5,151.54,151.0,151.01,15444.0
2019-09-25 11:35:00,151.0,151.46,150.6,151.39,13575.0,151.0,151.46,150.6,151.39,13575.0
2019-09-25 11:40:00,151.33,151.49,150.91,151.08,5895.0,151.33,151.49,150.91,151.08,5895.0
2019-09-25 11:45:00,151.09,151.16,150.85,151.01,2799.0,151.09,151.16,150.85,151.01,2799.0
2019-09-25 11:50:00,151.0,151.0,150.61,150.94,8332.0,151.0,151.0,150.61,150.94,8332.0
2019-09-25 11:55:00,150.94,151.23,150.75,151.23,22811.0,150.94,151.23,150.75,151.23,22811.0
2019-09-25 12:00:00,151.14,151.85,151.14,151.85,10954.0,151.14,151.85,151.14,151.85,10954.0
2019-09-25 12:05:00,151.78,152.1,151.74,152.09,12055.0,151.78,152.1,151.74,152.09,12055.0
2019-09-25 12:10:00,152.02,152.08,151.73,151.78,16668.0,152.02,152.08,151.73,151.78,16668.0
2019-09-25 12:15:00,151.78,152.01,151.68,151.92,12800.0,151.78,152.01,151.68,151.92,12800.0
2019-09-25 12:20:00,151.85,151.88,151.71,151.82,4068.0,151.85,151.88,151.71,151.82,4068.0
2019-09-25 12:25:00,151.76,152.05,151.76,151.96,4240.0,151.76,152.05,151.76,151.96,4240.0
2019-09-25 12:30:00,151.87,151.87,151.58,151.6,4499.0,151.87,151.87,151.58,151.6,4499.0
2019-09-25 12:35:00,151.6,151.76,151.48,151.49,9624.0,151.6,151.76,151.48,151.49,9624.0
2019-09-25 12:40:00,151.46,151.46,151.08,151.23,5270.0,151.46,151.46,151.08,151.23,5270.0
2019-09-25 12:45:00,151.18,151.25,150.95,151.18,3800.0,151.18,151.25,150.95,151.18,3800.0
2019-09-25 12:50:00,151.16,151.32,151.07,151.08,4508.0,151.16,151.32,151.07,151.08,4508.0
2019-09-25 12:55:00,151.02,151.42,151.02,151.25,4711.0,151.02,151.42,151.02,151.25,4711.0
2019-09-25 13:00:00,151.33,151.65,151.3,151.56,10678.0,151.33,151.65,151.3,151.56,10678.0
2019-09-25 13:05:00,151.64,151.83,151.58,151.81,3613.0,151.64,151.83,151.58,151.81,3613.0
2019-09-25 13:10:00,151.85,151.91,151.71,151.82,4631.0,151.85,151.91,151.71,151.82,4631.0
2019-09-25 13:15:00,151.79,151.88,151.67,151.77,7575.0,151.79,151.88,151.67,151.77,7575.0
2019-09-25 13:20:00,151.77,151.87,151.74,151.87,11968.0,151.77,151.87,151.74,151.87,11968.0
2019-09-25 13:25:00,151.89,151.99,151.75,151.99,10402.0,151.89,151.99,151.75,151.99,10402.0
2019-09-25 13:30:00,152.02,152.11,151.74,152.0,27975.0,152.02,152.11,151.74,152.0,27975.0
2019-09-25 13:35:00,151.97,152.15,151.78,151.96,36257.0,151.97,152.15,151.78,151.96,36257.0
2019-09-25 13:40:00,151.86,152.26,151.86,152.26,5856.0,151.86,152.26,151.86,152.26,5856.0
2019-09-25 13:45:00,152.26,152.58,152.25,152.56,5921.0,152.26,152.58,152.25,152.56,5921.0
2019-09-25 13:50:00,152.5,152.52,152.37,152.47,6923.0,152.5,152.52,152.37,152.47,6923.0
2019-09-25 13:55:00,152.48,152.8,152.46,152.74,8754.0,152.48,152.8,152.46,152.74,8754.0
2019-09-25 14:00:00,152.72,153.0,152.72,152.86,10720.0,152.72,153.0,152.72,152.86,10720.0
2019-09-25 14:05:00,152.89,153.27,152.86,153.22,8161.0,152.89,153.27,152.86,153.22,8161.0
2019-09-25 14:10:00,153.27,153.67,153.22,153.59,21624.0,153.27,153.67,153.22,153.59,21624.0
2019-09-25 14:15:00,153.59,154.13,153.56,154.02,19058.0,153.59,154.13,153.56,154.02,19058.0
2019-09-25 14:20:00,154.06,154.15,153.86,154.0,35606.0,154.06,154.15,153.86,154.0,35606.0
2019-09-25 14:25:00,153.99,154.19,153.89,154.09,61889.0,153.99,154.19,153.89,154.09,61889.0
2019-09-25 14:30:00,154.06,154.31,154.06,154.3,84355.0,154.06,154.31,154.06,154.3,84355.0
2019-09-25 14:35:00,154.26,154.42,154.15,154.39,35894.0,154.26,154.42,154.15,154.39,35894.0
2019-09-25 14:40:00,154.45,154.51,154.02,154.22,29367.0,154.45,154.51,154.02,154.22,29367.0
2019-09-25 14:45:00,154.19,154.29,154.04,154.27,10459.0,154.19,154.29,154.04,154.27,10459.0
2019-09-25 14:50:00,154.25,154.3,154.0,154.05,16361.0,154.25,154.3,154.0,154.05,16361.0
2019-09-25 14:55:00,153.99,154.43,153.98,154.4,20711.0,153.99,154.43,153.98,154.4,20711.0
2019-09-25 15:00:00,154.36,154.52,154.33,154.48,13229.0,154.36,154.52,154.33,154.48,13229.0
2019-09-25 15:05:00,154.48,154.72,154.41,154.65,9525.0,154.48,154.72,154.41,154.65,9525.0
2019-09-25 15:10:00,154.67,155.07,154.66,154.99,32631.0,154.67,155.07,154.66,154.99,32631.0
2019-09-25 15:15:00,155.0,155.07,154.97,155.02,26524.0,155.0,155.07,154.97,155.02,26524.0
2019-09-25 15:20:00,155.01,155.07,154.97,155.06,20115.0,155.01,155.07,154.97,155.06,20115.0
2019-09-25 15:25:00,155.05,155.13,155.01,155.1,21385.0,155.05,155.13,155.01,155.1,21385.0
2019-09-25 15:30:00,155.09,155.15,154.95,155.04,24097.0,155.09,155.15,154.95,155.04,24097.0
2019-09-25 15:35:00,155.0,155.19,154.96,155.16,38887.0,155.0,155.19,154.96,155.16,38887.0
2019-09-25 15:40:00,155.2,155.42,155.15,155.25,42890.0,155.2,155.42,155.15,155.25,42890.0
2019-09-25 15:45:00,155.22,155.55,154.96,155.31,186853.0,155.22,155.55,154.96,155.31,186853.0
2019-09-25 15:50:00,155.28,155.39,155.02,155.15,69141.0,155.28,155.39,155.02,155.15,69141.0
2019-09-25 15:55:00,155.13,155.41,154.97,155.21,164108.0,155.13,155.41,154.97,155.21,164108.0
2019-09-26 09:30:00,158.15,158.64,157.37,158.58,59328.0,158.15,158.64,157.37,158.58,59328.0
2019-09-26 09:35:00,158.58,159.75,158.1,158.12,58252.0,158.58,159.75,158.1,158.12,58252.0
2019-09-26 09:40:00,158.29,158.71,157.62,157.84,58238.0,158.29,158.71,157.62,157.84,58238.0
2019-09-26 09:45:00,157.83,157.83,156.02,156.23,73190.0,157.83,157.83,156.02,156.23,73190.0
2019-09-26 09:50:00,156.22,157.12,156.22,156.45,20342.0,156.22,157.12,156.22,156.45,20342.0
2019-09-26 09:55:00,156.51,156.86,155.38,155.52,82694.0,156.51,156.86,155.38,155.52,82694.0
2019-09-26 10:00:00,155.55,156.71,155.55,156.2,21568.0,155.55,156.71,155.55,156.2,21568.0
2019-09-26 10:05:00,156.24,156.55,155.86,155.91,14648.0,156.24,156.55,155.86,155.91,14648.0
2019-09-26 10:10:00,155.92,156.44,155.72,156.06,29203.0,155.92,156.44,155.72,156.06,29203.0
2019-09-26 10:15:00,155.87,156.04,154.6,155.07,48560.0,155.87,156.04,154.6,155.07,48560.0
2019-09-26 10:20:00,155.12,155.68,155.03,155.3,28635.0,155.12,155.68,155.03,155.3,28635.0
2019-09-26 10:25:00,155.34,155.35,154.61,154.72,33690.0,155.34,155.35,154.61,154.72,33690.0
2019-09-26 10:30:00,154.7,154.9,154.07,154.13,37427.0,154.7,154.9,154.07,154.13,37427.0
2019-09-26 10:35:00,154.15,154.24,153.75,153.86,20446.0,154.15,154.24,153.75,153.86,20446.0
2019-09-26 10:40:00,153.86,154.6,153.48,154.6,34324.0,153.86,154.6,153.48,154.6,34324.0
2019-09-26 10:45:00,154.52,155.28,154.33,155.13,26798.0,154.52,155.28,154.33,155.13,26798.0
2019-09-26 10:50:00,155.21,155.68,154.95,155.31,17367.0,155.21,155.68,154.95,155.31,17367.0
2019-09-26 10:55:00,155.31,155.31,154.48,154.81,39947.0,155.31,155.31,154.48,154.81,39947.0
2019-09-26 11:00:00,154.81,154.81,153.77,154.21,11233.0,154.81,154.81,153.77,154.21,11233.0
2019-09-26 11:05:00,154.2,154.34,153.8,153.92,12314.0,154.2,154.34,153.8,153.92,12314.0
2019-09-26 11:10:00,153.92,154.1,153.52,153.52,25105.0,153.92,154.1,153.52,153.52,25105.0
2019-09-26 11:15:00,153.57,153.57,152.67,152.78,9287.0,153.57,153.57,152.67,152.78,9287.0
2019-09-26 11:20:00,152.7,153.09,152.58,153.03,13576.0,152.7,153.09,152.58,153.03,13576.0
2019-09-26 11:25:00,153.05,153.44,153.02,153.09,12283.0,153.05,153.44,153.02,153.09,12283.0
2019-09-26 11:30:00,153.17,153.19,152.75,153.02,17159.0,153.17,153.19,152.75,153.02,17159.0
2019-09-26 11:35:00,153.06,153.21,152.99,153.1,7131.0,153.06,153.21,152.99,153.1,7131.0
2019-09-26 11:40:00,153.08,153.08,152.66,152.81,9734.0,153.08,153.08,152.66,152.81,9734.0
2019-09-26 11:45:00,152.93,153.19,152.69,152.91,20719.0,152.93,153.19,152.69,152.91,20719.0
2019-09-26 11:50:00,152.95,152.95,152.24,152.43,14418.0,152.95,152.95,152.24,152.43,14418.0
2019-09-26 11:55:00,152.46,152.46,151.9,152.01,10851.0,152.46,152.46,151.9,152.01,10851.0
2019-09-26 12:00:00,152.02,152.32,151.83,152.3,10145.0,152.02,152.32,151.83,152.3,10145.0
2019-09-26 12:05:00,152.33,152.84,152.24,152.78,13171.0,152.33,152.84,152.24,152.78,13171.0
2019-09-26 12:10:00,152.92,153.16,152.83,153.06,12541.0,152.92,153.16,152.83,153.06,12541.0
2019-09-26 12:15:00,153.14,153.31,153.03,153.21,5363.0,153.14,153.31,153.03,153.21,5363.0
2019-09-26 12:20:00,153.26,153.45,153.05,153.17,6136.0,153.26,153.45,153.05,153.17,6136.0
2019-09-26 12:25:00,153.15,153.45,152.92,153.36,7882.0,153.15,153.45,152.92,153.36,7882.0
2019-09-26 12:30:00,153.33,153.41,152.89,152.9,3901.0,153.33,153.41,152.89,152.9,3901.0
2019-09-26 12:35:00,152.96,153.16,152.91,153.13,5151.0,152.96,153.16,152.91,153.13,5151.0
2019-09-26 12:40:00,153.13,153.13,152.94,153.06,3600.0,153.13,153.13,152.94,153.06,3600.0
2019-09-26 12:45:00,153.0,153.11,152.86,153.11,5396.0,153.0,153.11,152.86,153.11,5396.0
2019-09-26 12:50:00,153.15,153.15,152.79,152.81,3764.0,153.15,153.15,152.79,152.81,3764.0
2019-09-26 12:55:00,152.85,153.12,152.75,153.12,9883.0,152.85,153.12,152.75,153.12,9883.0
2019-09-26 13:00:00,153.06,153.39,153.06,153.23,4081.0,153.06,153.39,153.06,153.23,4081.0
2019-09-26 13:05:00,153.21,153.3,153.1,153.19,55051.0,153.21,153.3,153.1,153.19,55051.0
2019-09-26 13:10:00,153.17,153.2,153.0,153.16,13077.0,153.17,153.2,153.0,153.16,13077.0
2019-09-26 13:15:00,153.15,153.49,153.09,153.36,13538.0,153.15,153.49,153.09,153.36,13538.0
2019-09-26 13:20:00,153.3,153.58,153.06,153.14,35074.0,153.3,153.58,153.06,153.14,35074.0
2019-09-26 13:25:00,153.17,153.22,153.05,153.15,8301.0,153.17,153.22,153.05,153.15,8301.0
2019-09-26 13:30:00,153.23,153.35,153.15,153.15,5311.0,153.23,153.35,153.15,153.15,5311.0
2019-09-26 13:35:00,153.08,153.46,153.08,153.38,3745.0,153.08,153.46,153.08,153.38,3745.0
2019-09-26 13:40:00,153.35,153.38,153.23,153.35,3913.0,153.35,153.38,153.23,153.35,3913.0
2019-09-26 13:45:00,153.35,153.52,153.13,153.29,40690.0,153.35,153.52,153.13,153.29,40690.0
2019-09-26 13:50:00,153.28,153.32,153.13,153.32,7950.0,153.28,153.32,153.13,153.32,7950.0
2019-09-26 13:55:00,153.33,153.47,153.22,153.37,6347.0,153.33,153.47,153.22,153.37,6347.0
2019-09-26 14:00:00,153.43,153.66,153.14,153.2,14039.0,153.43,153.66,153.14,153.2,14039.0
2019-09-26 14:05:00,153.26,153.48,153.19,153.47,4076.0,153.26,153.48,153.19,153.47,4076.0
2019-09-26 14:10:00,153.51,153.61,153.2,153.2,7818.0,153.51,153.61,153.2,153.2,7818.0
2019-09-26 14:15:00,153.19,153.52,153.19,153.51,12368.0,153.19,153.52,153.19,153.51,12368.0
2019-09-26 14:20:00,153.53,153.82,153.53,153.57,8920.0,153.53,153.82,153.53,153.57,8920.0
2019-09-26 14:25:00,153.61,153.65,153.36,153.53,6110.0,153.61,153.65,153.36,153.53,6110.0
2019-09-26 14:30:00,153.56,153.89,153.56,153.86,7216.0,153.56,153.89,153.56,153.86,7216.0
2019-09-26 14:35:00,153.84,154.05,153.77,154.04,7988.0,153.84,154.05,153.77,154.04,7988.0
2019-09-26 14:40:00,154.1,154.17,154.03,154.17,17453.0,154.1,154.17,154.03,154.17,17453.0
2019-09-26 14:45:00,154.17,154.44,153.95,154.37,41490.0,154.17,154.44,153.95,154.37,41490.0
2019-09-26 14:50:00,154.3,155.14,154.08,155.11,26446.0,154.3,155.14,154.08,155.11,26446.0
2019-09-26 14:55:00,155.1,155.72,155.06,155.6,30506.0,155.1,155.72,155.06,155.6,30506.0
2019-09-26 15:00:00,155.72,155.96,155.01,155.07,35600.0,155.72,155.96,155.01,155.07,35600.0
2019-09-26 15:05:00,154.93,154.96,154.57,154.75,11302.0,154.93,154.96,154.57,154.75,11302.0
2019-09-26 15:10:00,154.74,154.75,154.36,154.44,8069.0,154.74,154.75,154.36,154.44,8069.0
2019-09-26 15:15:00,154.45,154.62,154.31,154.51,7444.0,154.45,154.62,154.31,154.51,7444.0
2019-09-26 15:20:00,154.52,154.62,154.35,154.51,7675.0,154.52,154.62,154.35,154.51,7675.0
2019-09-26 15:25:00,154.53,154.99,154.46,154.84,13408.0,154.53,154.99,154.46,154.84,13408.0
2019-09-26 15:30:00,154.9,155.05,154.7,154.88,10004.0,154.9,155.05,154.7,154.88,10004.0
2019-09-26 15:35:00,154.91,154.97,154.67,154.78,13004.0,154.91,154.97,154.67,154.78,13004.0
2019-09-26 15:40:00,154.83,154.88,154.4,154.57,20564.0,154.83,154.88,154.4,154.57,20564.0
2019-09-26 15:45:00,154.54,154.75,154.48,154.7,17341.0,154.54,154.75,154.48,154.7,17341.0
2019-09-26 15:50:00,154.73,154.73,154.21,154.24,40568.0,154.73,154.73,154.21,154.24,40568.0
2019-09-26 15:55:00,154.24,154.53,153.94,154.4,118300.0,154.24,154.53,153.94,154.4,118300.0
2019-09-27 09:30:00,154.62,155.05,153.66,153.7,26388.0,154.62,155.05,153.66,153.7,26388.0
2019-09-27 09:35:00,153.8,154.3,153.36,153.55,10714.0,153.8,154.3,153.36,153.55,10714.0
2019-09-27 09:40:00,153.53,153.54,152.42,152.96,16978.0,153.53,153.54,152.42,152.96,16978.0
2019-09-27 09:45:00,152.89,153.02,151.81,152.15,45021.0,152.89,153.02,151.81,152.15,45021.0
2019-09-27 09:50:00,152.17,152.36,151.46,151.59,21147.0,152.17,152.36,151.46,151.59,21147.0
2019-09-27 09:55:00,151.59,151.59,150.69,151.22,32883.0,151.59,151.59,150.69,151.22,32883.0
2019-09-27 10:00:00,151.3,151.81,150.99,151.31,13541.0,151.3,151.81,150.99,151.31,13541.0
2019-09-27 10:05:00,151.25,151.59,151.07,151.53,12145.0,151.25,151.59,151.07,151.53,12145.0
2019-09-27 10:10:00,151.53,151.7,150.9,150.94,51287.0,151.53,151.7,150.9,150.94,51287.0
2019-09-27 10:15:00,150.87,151.05,149.53,149.94,21192.0,150.87,151.05,149.53,149.94,21192.0
2019-09-27 10:20:00,150.05,150.71,150.05,150.59,24209.0,150.05,150.71,150.05,150.59,24209.0
2019-09-27 10:25:00,150.5,150.9,150.3,150.55,16679.0,150.5,150.9,150.3,150.55,16679.0
2019-09-27 10:30:00,150.71,150.86,150.4,150.55,17846.0,150.71,150.86,150.4,150.55,17846.0
2019-09-27 10:35:00,150.52,151.07,150.5,151.07,9888.0,150.52,151.07,150.5,151.07,9888.0
2019-09-27 10:40:00,150.92,151.55,150.88,151.42,15370.0,150.92,151.55,150.88,151.42,15370.0
2019-09-27 10:45:00,151.45,151.93,151.43,151.54,6933.0,151.45,151.93,151.43,151.54,6933.0
2019-09-27 10:50:00,151.69,151.7,151.43,151.47,4795.0,151.69,151.7,151.43,151.47,4795.0
2019-09-27 10:55:00,151.57,151.89,151.52,151.83,11328.0,151.57,151.89,151.52,151.83,11328.0
2019-09-27 11:00:00,151.87,151.92,151.67,151.69,13062.0,151.87,151.92,151.67,151.69,13062.0
2019-09-27 11:05:00,151.76,151.89,151.64,151.75,5885.0,151.76,151.89,151.64,151.75,5885.0
2019-09-27 11:10:00,151.7,152.08,151.58,152.08,17163.0,151.7,152.08,151.58,152.08,17163.0
2019-09-27 11:15:00,152.08,152.19,151.85,152.12,10167.0,152.08,152.19,151.85,152.12,10167.0
2019-09-27 11:20:00,152.21,152.45,152.16,152.45,4700.0,152.21,152.45,152.16,152.45,4700.0
2019-09-27 11:25:00,152.28,152.34,152.15,152.15,5632.0,152.28,152.34,152.15,152.15,5632.0
2019-09-27 11:30:00,152.13,152.13,151.8,151.82,4565.0,152.13,152.13,151.8,151.82,4565.0
2019-09-27 11:35:00,151.74,151.85,150.59,151.21,112029.0,151.74,151.85,150.59,151.21,112029.0
2019-09-27 11:40:00,151.17,151.59,151.16,151.16,7335.0,151.17,151.59,151.16,151.16,7335.0
2019-09-27 11:45:00,151.07,151.42,151.07,151.17,4112.0,151.07,151.42,151.07,151.17,4112.0
2019-09-27 11:50:00,151.25,151.34,151.13,151.22,6474.0,151.25,151.34,151.13,151.22,6474.0
2019-09-27 11:55:00,151.34,152.11,151.34,151.69,4807.0,151.34,152.11,151.34,151.69,4807.0
2019-09-27 12:00:00,151.58,151.58,151.29,151.39,4367.0,151.58,151.58,151.29,151.39,4367.0
2019-09-27 12:05:00,151.28,151.45,151.22,151.37,9635.0,151.28,151.45,151.22,151.37,9635.0
2019-09-27 12:10:00,151.4,151.76,151.34,151.75,3903.0,151.4,151.76,151.34,151.75,3903.0
2019-09-27 12:15:00,151.59,151.59,151.26,151.38,5407.0,151.59,151.59,151.26,151.38,5407.0
2019-09-27 12:20:00,151.17,151.21,150.8,150.83,4139.0,151.17,151.21,150.8,150.83,4139.0
2019-09-27 12:25:00,150.93,151.13,150.9,150.95,11740.0,150.93,151.13,150.9,150.95,11740.0
2019-09-27 12:30:00,150.89,150.89,150.37,150.43,15493.0,150.89,150.89,150.37,150.43,15493.0
2019-09-27 12:35:00,150.33,150.56,150.31,150.44,5796.0,150.33,150.56,150.31,150.44,5796.0
2019-09-27 12:40:00,150.5,150.54,150.04,150.15,7826.0,150.5,150.54,150.04,150.15,7826.0
2019-09-27 12:45:00,150.08,150.17,149.52,149.69,8632.0,150.08,150.17,149.52,149.69,8632.0
2019-09-27 12:50:00,149.73,149.77,149.03,149.06,13245.0,149.73,149.77,149.03,149.06,13245.0
2019-09-27 12:55:00,149.09,149.25,148.59,148.75,19992.0,149.09,149.25,148.59,148.75,19992.0
2019-09-27 13:00:00,148.7,148.96,148.59,148.93,6189.0,148.7,148.96,148.59,148.93,6189.0
2019-09-27 13:05:00,148.86,149.04,148.8,148.93,4721.0,148.86,149.04,148.8,148.93,4721.0
2019-09-27 13:10:00,148.93,149.34,148.77,149.16,7140.0,148.93,149.34,148.77,149.16,7140.0
2019-09-27 13:15:00,149.11,149.16,148.8,149.0,8674.0,149.11,149.16,148.8,149.0,8674.0
2019-09-27 13:20:00,149.07,149.22,148.94,149.05,7871.0,149.07,149.22,148.94,149.05,7871.0
2019-09-27 13:25:00,149.02,149.25,148.92,149.2,12063.0,149.02,149.25,148.92,149.2,12063.0
2019-09-27 13:30:00,149.24,149.3,148.93,149.11,3856.0,149.24,149.3,148.93,149.11,3856.0
2019-09-27 13:35:00,149.11,149.27,149.08,149.27,2700.0,149.11,149.27,149.08,149.27,2700.0
2019-09-27 13:40:00,149.35,149.74,149.35,149.57,8450.0,149.35,149.74,149.35,149.57,8450.0
2019-09-27 13:45:00,149.56,149.56,149.38,149.42,2700.0,149.56,149.56,149.38,149.42,2700.0
2019-09-27 13:50:00,149.38,149.88,149.33,149.81,12475.0,149.38,149.88,149.33,149.81,12475.0
2019-09-27 13:55:00,149.8,150.29,149.79,150.29,10693.0,149.8,150.29,149.79,150.29,10693.0
2019-09-27 14:00:00,150.24,150.24,149.64,149.71,6068.0,150.24,150.24,149.64,149.71,6068.0
2019-09-27 14:05:00,149.63,149.67,149.46,149.62,5648.0,149.63,149.67,149.46,149.62,5648.0
2019-09-27 14:10:00,149.52,149.66,149.37,149.59,10100.0,149.52,149.66,149.37,149.59,10100.0
2019-09-27 14:15:00,149.54,149.63,149.33,149.49,14089.0,149.54,149.63,149.33,149.49,14089.0
2019-09-27 14:20:00,149.5,149.57,149.19,149.29,10195.0,149.5,149.57,149.19,149.29,10195.0
2019-09-27 14:25:00,149.28,149.28,148.79,148.86,5042.0,149.28,149.28,148.79,148.86,5042.0
2019-09-27 14:30:00,148.78,148.97,148.67,148.68,5532.0,148.78,148.97,148.67,148.68,5532.0
2019-09-27 14:35:00,148.67,148.82,148.54,148.58,6700.0,148.67,148.82,148.54,148.58,6700.0
2019-09-27 14:40:00,148.6,148.66,148.28,148.4,7492.0,148.6,148.66,148.28,148.4,7492.0
2019-09-27 14:45:00,148.43,148.45,147.79,147.81,69136.0,148.43,148.45,147.79,147.81,69136.0
2019-09-27 14:50:00,147.83,147.89,147.66,147.84,12085.0,147.83,147.89,147.66,147.84,12085.0
2019-09-27 14:55:00,147.87,148.24,147.81,148.05,10230.0,147.87,148.24,147.81,148.05,10230.0
2019-09-27 15:00:00,148.0,148.45,148.0,148.26,18840.0,148.0,148.45,148.0,148.26,18840.0
2019-09-27 15:05:00,148.26,148.36,148.04,148.04,7236.0,148.26,148.36,148.04,148.04,7236.0
2019-09-27 15:10:00,148.14,148.26,148.09,148.18,6313.0,148.14,148.26,148.09,148.18,6313.0
2019-09-27 15:15:00,148.27,148.62,148.22,148.55,6659.0,148.27,148.62,148.22,148.55,6659.0
2019-09-27 15:20:00,148.5,148.89,148.48,148.84,18864.0,148.5,148.89,148.48,148.84,18864.0
2019-09-27 15:25:00,148.81,148.86,148.47,148.59,16307.0,148.81,148.86,148.47,148.59,16307.0
2019-09-27 15:30:00,148.52,148.86,148.52,148.76,17789.0,148.52,148.86,148.52,148.76,17789.0
2019-09-27 15:35:00,148.81,149.15,148.72,149.15,19722.0,148.81,149.15,148.72,149.15,19722.0
2019-09-27 15:40:00,149.12,149.22,149.02,149.1,18209.0,149.12,149.22,149.02,149.1,18209.0
2019-09-27 15:45:00,149.12,149.47,149.12,149.37,24977.0,149.12,149.47,149.12,149.37,24977.0
2019-09-27 15:50:00,149.36,149.72,149.36,149.63,43787.0,149.36,149.72,149.36,149.63,43787.0
2019-09-27 15:55:00,149.6,149.61,149.32,149.54,64712.0,149.6,149.61,149.32,149.54,64712.0
2019-09-30 09:30:00,149.4,149.58,147.51,148.83,26017.0,149.4,149.58,147.51,148.83,26017.0
2019-09-30 09:35:00,149.03,149.04,147.63,147.81,7650.0,149.03,149.04,147.63,147.81,7650.0
2019-09-30 09:40:00,147.82,148.73,147.82,148.53,5129.0,147.82,148.73,147.82,148.53,5129.0
2019-09-30 09:45:00,148.59,149.08,148.36,149.08,5862.0,148.59,149.08,148.36,149.08,5862.0
2019-09-30 09:50:00,149.15,149.98,149.15,149.86,7474.0,149.15,149.98,149.15,149.86,7474.0
2019-09-30 09:55:00,149.62,149.69,149.15,149.58,12250.0,149.62,149.69,149.15,149.58,12250.0
2019-09-30 10:00:00,149.51,150.8,149.51,150.8,9720.0,149.51,150.8,149.51,150.8,9720.0
2019-09-30 10:05:00,150.87,150.96,150.24,150.24,9100.0,150.87,150.96,150.24,150.24,9100.0
2019-09-30 10:10:00,150.32,150.81,150.3,150.79,11734.0,150.32,150.81,150.3,150.79,11734.0
2019-09-30 10:15:00,150.93,151.08,150.4,150.4,6868.0,150.93,151.08,150.4,150.4,6868.0
2019-09-30 10:20:00,150.15,150.46,149.97,150.45,7329.0,150.15,150.46,149.97,150.45,7329.0
2019-09-30 10:25:00,150.5,150.53,150.19,150.47,7954.0,150.5,150.53,150.19,150.47,7954.0
2019-09-30 10:30:00,150.64,150.85,150.41,150.59,8331.0,150.64,150.85,150.41,150.59,8331.0
2019-09-30 10:35:00,150.57,150.7,150.45,150.45,3100.0,150.57,150.7,150.45,150.45,3100.0
2019-09-30 10:40:00,150.4,150.44,150.01,150.09,5106.0,150.4,150.44,150.01,150.09,5106.0
2019-09-30 10:45:00,150.06,150.44,149.97,150.4,6499.0,150.06,150.44,149.97,150.4,6499.0
2019-09-30 10:50:00,150.33,150.5,150.19,150.49,4430.0,150.33,150.5,150.19,150.49,4430.0
2019-09-30 10:55:00,150.54,150.64,150.43,150.56,10259.0,150.54,150.64,150.43,150.56,10259.0
2019-09-30 11:00:00,150.68,150.83,150.54,150.54,11218.0,150.68,150.83,150.54,150.54,11218.0
2019-09-30 11:05:00,150.46,150.75,150.37,150.72,14131.0,150.46,150.75,150.37,150.72,14131.0
2019-09-30 11:10:00,150.72,150.82,150.69,150.78,5271.0,150.72,150.82,150.69,150.78,5271.0
2019-09-30 11:15:00,150.68,150.81,150.43,150.43,5805.0,150.68,150.81,150.43,150.43,5805.0
2019-09-30 11:20:00,150.4,150.54,150.32,150.5,7019.0,150.4,150.54,150.32,150.5,7019.0
2019-09-30 11:25:00,150.54,151.3,150.51,151.25,21749.0,150.54,151.3,150.51,151.25,21749.0
2019-09-30 11:30:00,151.2,151.24,151.0,151.11,4800.0,151.2,151.24,151.0,151.11,4800.0
2019-09-30 11:35:00,151.14,151.21,150.85,151.04,10110.0,151.14,151.21,150.85,151.04,10110.0
2019-09-30 11:40:00,151.0,151.07,150.78,150.88,3795.0,151.0,151.07,150.78,150.88,3795.0
2019-09-30 11:45:00,150.85,150.99,150.77,150.85,2977.0,150.85,150.99,150.77,150.85,2977.0
2019-09-30 11:50:00,150.88,150.88,150.76,150.79,2735.0,150.88,150.88,150.76,150.79,2735.0
2019-09-30 11:55:00,150.76,150.84,150.69,150.79,6375.0,150.76,150.84,150.69,150.79,6375.0
2019-09-30 12:00:00,150.84,151.1,150.81,151.07,6563.0,150.84,151.1,150.81,151.07,6563.0
2019-09-30 12:05:00,151.06,151.06,150.95,151.05,1707.0,151.06,151.06,150.95,151.05,1707.0
2019-09-30 12:10:00,151.08,151.2,150.98,151.17,9882.0,151.08,151.2,150.98,151.17,9882.0
2019-09-30 12:15:00,151.06,151.11,150.8,150.99,3552.0,151.06,151.11,150.8,150.99,3552.0
2019-09-30 12:20:00,150.96,151.15,150.78,151.14,6154.0,150.96,151.15,150.78,151.14,6154.0
2019-09-30 12:25:00,151.14,151.28,151.14,151.27,2922.0,151.14,151.28,151.14,151.27,2922.0
2019-09-30 12:30:00,151.23,151.28,151.08,151.09,4866.0,151.23,151.28,151.08,151.09,4866.0
2019-09-30 12:35:00,151.06,151.19,150.99,151.14,3176.0,151.06,151.19,150.99,151.14,3176.0
2019-09-30 12:40:00,151.17,151.52,151.17,151.44,21826.0,151.17,151.52,151.17,151.44,21826.0
2019-09-30 12:45:00,151.44,151.72,151.36,151.67,5254.0,151.44,151.72,151.36,151.67,5254.0
2019-09-30 12:50:00,151.64,151.65,151.35,151.35,2070.0,151.64,151.65,151.35,151.35,2070.0
2019-09-30 12:55:00,151.31,151.49,151.23,151.45,6479.0,151.31,151.49,151.23,151.45,6479.0
2019-09-30 13:00:00,151.5,151.77,151.48,151.77,4481.0,151.5,151.77,151.48,151.77,4481.0
2019-09-30 13:05:00,151.82,151.87,151.72,151.87,5085.0,151.82,151.87,151.72,151.87,5085.0
2019-09-30 13:10:00,151.81,151.86,151.74,151.83,6943.0,151.81,151.86,151.74,151.83,6943.0
2019-09-30 13:15:00,151.84,151.95,151.78,151.89,5295.0,151.84,151.95,151.78,151.89,5295.0
2019-09-30 13:20:00,151.91,152.15,151.9,152.1,7381.0,151.91,152.15,151.9,152.1,7381.0
2019-09-30 13:25:00,151.99,152.0,151.75,151.81,7072.0,151.99,152.0,151.75,151.81,7072.0
2019-09-30 13:30:00,151.82,152.16,151.82,152.16,6313.0,151.82,152.16,151.82,152.16,6313.0
2019-09-30 13:35:00,152.16,152.48,152.11,152.43,18754.0,152.16,152.48,152.11,152.43,18754.0
2019-09-30 13:40:00,152.44,152.54,152.29,152.3,11596.0,152.44,152.54,152.29,152.3,11596.0
2019-09-30 13:45:00,152.28,152.59,152.22,152.49,9153.0,152.28,152.59,152.22,152.49,9153.0
2019-09-30 13:50:00,152.5,152.61,152.38,152.55,12674.0,152.5,152.61,152.38,152.55,12674.0
2019-09-30 13:55:00,152.58,152.7,152.54,152.64,4076.0,152.58,152.7,152.54,152.64,4076.0
2019-09-30 14:00:00,152.61,153.0,152.59,153.0,8871.0,152.61,153.0,152.59,153.0,8871.0
2019-09-30 14:05:00,152.99,153.02,152.83,153.02,8372.0,152.99,153.02,152.83,153.02,8372.0
2019-09-30 14:10:00,153.04,153.18,152.83,152.93,9149.0,153.04,153.18,152.83,152.93,9149.0
2019-09-30 14:15:00,152.91,152.91,152.79,152.86,4328.0,152.91,152.91,152.79,152.86,4328.0
2019-09-30 14:20:00,152.86,152.89,152.64,152.69,4745.0,152.86,152.89,152.64,152.69,4745.0
2019-09-30 14:25:00,152.74,152.74,152.33,152.39,3307.0,152.74,152.74,152.33,152.39,3307.0
2019-09-30 14:30:00,152.33,152.46,152.28,152.29,4114.0,152.33,152.46,152.28,152.29,4114.0
2019-09-30 14:35:00,152.25,152.26,151.73,151.76,5104.0,152.25,152.26,151.73,151.76,5104.0
2019-09-30 14:40:00,151.75,152.36,151.75,152.29,5903.0,151.75,152.36,151.75,152.29,5903.0
2019-09-30 14:45:00,152.19,152.21,151.91,152.0,5432.0,152.19,152.21,151.91,152.0,5432.0
2019-09-30 14:50:00,151.99,152.06,151.8,151.81,6583.0,151.99,152.06,151.8,151.81,6583.0
2019-09-30 14:55:00,151.79,151.9,151.73,151.73,6668.0,151.79,151.9,151.73,151.73,6668.0
2019-09-30 15:00:00,151.73,151.87,151.72,151.79,6456.0,151.73,151.87,151.72,151.79,6456.0
2019-09-30 15:05:00,151.83,151.94,151.83,151.92,5663.0,151.83,151.94,151.83,151.92,5663.0
2019-09-30 15:10:00,151.92,151.95,151.82,151.84,2978.0,151.92,151.95,151.82,151.84,2978.0
2019-09-30 15:15:00,151.8,151.86,151.68,151.7,5819.0,151.8,151.86,151.68,151.7,5819.0
2019-09-30 15:20:00,151.61,151.76,151.55,151.76,5771.0,151.61,151.76,151.55,151.76,5771.0
2019-09-30 15:25:00,151.73,151.87,151.73,151.78,5840.0,151.73,151.87,151.73,151.78,5840.0
2019-09-30 15:30:00,151.77,151.9,151.69,151.9,14398.0,151.77,151.9,151.69,151.9,14398.0
2019-09-30 15:35:00,151.89,151.94,151.77,151.83,11859.0,151.89,151.94,151.77,151.83,11859.0
2019-09-30 15:40:00,151.85,152.01,151.82,151.99,12895.0,151.85,152.01,151.82,151.99,12895.0
2019-09-30 15:45:00,152.0,152.7,151.91,152.04,40835.0,152.0,152.7,151.91,152.04,40835.0
2019-09-30 15:50:00,151.96,152.29,151.87,152.12,34030.0,151.96,152.29,151.87,152.12,34030.0
2019-09-30 15:55:00,152.1,152.72,152.1,152.71,113278.0,152.1,152.72,152.1,152.71,113278.0
2019-10-01 09:30:00,152.51,154.0,152.51,154.0,24405.0,152.51,154.0,152.51,154.0,24405.0
2019-10-01 09:35:00,153.6,153.99,152.77,152.8,7846.0,153.6,153.99,152.77,152.8,7846.0
2019-10-01 09:40:00,152.89,152.89,152.02,152.17,4119.0,152.89,152.89,152.02,152.17,4119.0
2019-10-01 09:45:00,152.31,152.72,151.74,151.74,7779.0,152.31,152.72,151.74,151.74,7779.0
2019-10-01 09:50:00,151.8,152.45,151.62,152.35,22493.0,151.8,152.45,151.62,152.35,22493.0
2019-10-01 09:55:00,152.54,153.18,152.43,153.08,8077.0,152.54,153.18,152.43,153.08,8077.0
2019-10-01 10:00:00,153.06,153.45,152.66,153.04,7914.0,153.06,153.45,152.66,153.04,7914.0
2019-10-01 10:05:00,153.05,153.17,152.72,152.92,12798.0,153.05,153.17,152.72,152.92,12798.0
2019-10-01 10:10:00,152.91,153.45,152.85,153.06,7554.0,152.91,153.45,152.85,153.06,7554.0
2019-10-01 10:15:00,153.06,153.68,153.06,153.6,4750.0,153.06,153.68,153.06,153.6,4750.0
2019-10-01 10:20:00,153.76,154.42,153.61,154.2,14358.0,153.76,154.42,153.61,154.2,14358.0
2019-10-01 10:25:00,154.34,154.46,153.99,153.99,6863.0,154.34,154.46,153.99,153.99,6863.0
2019-10-01 10:30:00,154.05,154.1,153.73,153.93,6767.0,154.05,154.1,153.73,153.93,6767.0
2019-10-01 10:35:00,153.87,154.72,153.87,154.56,5773.0,153.87,154.72,153.87,154.56,5773.0
2019-10-01 10:40:00,154.65,154.84,154.51,154.7,14125.0,154.65,154.84,154.51,154.7,14125.0
2019-10-01 10:45:00,154.72,155.22,154.6,154.7,28494.0,154.72,155.22,154.6,154.7,28494.0
2019-10-01 10:50:00,154.59,154.94,154.5,154.94,7969.0,154.59,154.94,154.5,154.94,7969.0
2019-10-01 10:55:00,154.9,155.05,154.46,154.53,19047.0,154.9,155.05,154.46,154.53,19047.0
2019-10-01 11:00:00,154.53,154.88,154.11,154.31,59822.0,154.53,154.88,154.11,154.31,59822.0
2019-10-01 11:05:00,154.37,154.72,154.15,154.71,58281.0,154.37,154.72,154.15,154.71,58281.0
2019-10-01 11:10:00,154.65,154.91,154.51,154.51,11093.0,154.65,154.91,154.51,154.51,11093.0
2019-10-01 11:15:00,154.48,154.85,154.39,154.73,16993.0,154.48,154.85,154.39,154.73,16993.0
2019-10-01 11:20:00,154.66,154.93,154.59,154.91,3594.0,154.66,154.93,154.59,154.91,3594.0
2019-10-01 11:25:00,154.81,155.04,154.67,154.98,11250.0,154.81,155.04,154.67,154.98,11250.0
2019-10-01 11:30:00,155.0,155.18,154.87,154.92,9413.0,155.0,155.18,154.87,154.92,9413.0
2019-10-01 11:35:00,154.97,155.1,154.75,154.76,4994.0,154.97,155.1,154.75,154.76,4994.0
2019-10-01 11:40:00,154.76,155.26,154.75,155.22,24642.0,154.76,155.26,154.75,155.22,24642.0
2019-10-01 11:45:00,155.24,155.29,154.9,155.14,16040.0,155.24,155.29,154.9,155.14,16040.0
2019-10-01 11:50:00,154.99,155.33,154.98,155.02,7218.0,154.99,155.33,154.98,155.02,7218.0
2019-10-01 11:55:00,155.07,155.27,154.81,154.98,61922.0,155.07,155.27,154.81,154.98,61922.0
2019-10-01 12:00:00,155.02,155.05,154.42,154.5,12540.0,155.02,155.05,154.42,154.5,12540.0
2019-10-01 12:05:00,154.47,154.72,154.36,154.65,10458.0,154.47,154.72,154.36,154.65,10458.0
2019-10-01 12:10:00,154.52,154.55,154.17,154.25,22653.0,154.52,154.55,154.17,154.25,22653.0
2019-10-01 12:15:00,154.25,154.85,154.24,154.82,10171.0,154.25,154.85,154.24,154.82,10171.0
2019-10-01 12:20:00,154.71,154.82,154.21,154.22,13009.0,154.71,154.82,154.21,154.22,13009.0
2019-10-01 12:25:00,154.16,154.58,154.16,154.55,13430.0,154.16,154.58,154.16,154.55,13430.0
2019-10-01 12:30:00,154.6,154.75,154.49,154.6,5746.0,154.6,154.75,154.49,154.6,5746.0
2019-10-01 12:35:00,154.56,154.87,154.55,154.73,7631.0,154.56,154.87,154.55,154.73,7631.0
2019-10-01 12:40:00,154.81,155.18,154.73,155.16,4290.0,154.81,155.18,154.73,155.16,4290.0
2019-10-01 12:45:00,155.19,155.27,154.83,154.88,5706.0,155.19,155.27,154.83,154.88,5706.0
2019-10-01 12:50:00,154.88,155.08,154.87,154.93,5096.0,154.88,155.08,154.87,154.93,5096.0
2019-10-01 12:55:00,154.97,155.13,154.88,154.98,5034.0,154.97,155.13,154.88,154.98,5034.0
2019-10-01 13:00:00,154.94,154.94,154.66,154.72,10441.0,154.94,154.94,154.66,154.72,10441.0
2019-10-01 13:05:00,154.73,154.99,154.65,154.99,13322.0,154.73,154.99,154.65,154.99,13322.0
2019-10-01 13:10:00,154.96,154.99,154.68,154.89,22905.0,154.96,154.99,154.68,154.89,22905.0
2019-10-01 13:15:00,154.89,155.02,154.75,154.92,12703.0,154.89,155.02,154.75,154.92,12703.0
2019-10-01 13:20:00,155.0,155.12,154.85,154.87,12670.0,155.0,155.12,154.85,154.87,12670.0
2019-10-01 13:25:00,154.92,155.07,154.91,155.06,5834.0,154.92,155.07,154.91,155.06,5834.0
2019-10-01 13:30:00,154.95,155.02,154.8,154.96,15735.0,154.95,155.02,154.8,154.96,15735.0
2019-10-01 13:35:00,154.94,155.13,154.87,155.03,11794.0,154.94,155.13,154.87,155.03,11794.0
2019-10-01 13:40:00,154.97,155.01,154.9,155.0,6935.0,154.97,155.01,154.9,155.0,6935.0
2019-10-01 13:45:00,155.0,155.02,154.89,155.02,9393.0,155.0,155.02,154.89,155.02,9393.0
2019-10-01 13:50:00,154.94,155.02,154.9,154.95,8559.0,154.94,155.02,154.9,154.95,8559.0
2019-10-01 13:55:00,154.96,154.99,154.85,154.96,11043.0,154.96,154.99,154.85,154.96,11043.0
2019-10-01 14:00:00,154.95,155.18,154.89,154.97,19875.0,154.95,155.18,154.89,154.97,19875.0
2019-10-01 14:05:00,155.0,155.09,154.84,154.84,15194.0,155.0,155.09,154.84,154.84,15194.0
2019-10-01 14:10:00,154.87,155.06,154.8,155.04,30356.0,154.87,155.06,154.8,155.04,30356.0
2019-10-01 14:15:00,155.04,155.1,154.92,154.97,7790.0,155.04,155.1,154.92,154.97,7790.0
2019-10-01 14:20:00,154.94,155.04,154.6,154.71,13428.0,154.94,155.04,154.6,154.71,13428.0
2019-10-01 14:25:00,154.75,154.79,154.24,154.29,5947.0,154.75,154.79,154.24,154.29,5947.0
2019-10-01 14:30:00,154.3,154.37,154.14,154.34,7941.0,154.3,154.37,154.14,154.34,7941.0
2019-10-01 14:35:00,154.3,154.3,154.0,154.0,3910.0,154.3,154.3,154.0,154.0,3910.0
2019-10-01 14:40:00,153.96,153.99,153.72,153.87,6200.0,153.96,153.99,153.72,153.87,6200.0
2019-10-01 14:45:00,153.93,154.08,153.91,154.0,5016.0,153.93,154.08,153.91,154.0,5016.0
2019-10-01 14:50:00,153.99,154.2,153.95,154.13,7851.0,153.99,154.2,153.95,154.13,7851.0
2019-10-01 14:55:00,154.06,154.26,153.99,154.06,7004.0,154.06,154.26,153.99,154.06,7004.0
2019-10-01 15:00:00,154.06,154.17,153.89,154.16,7335.0,154.06,154.17,153.89,154.16,7335.0
2019-10-01 15:05:00,154.12,154.26,153.94,154.25,6966.0,154.12,154.26,153.94,154.25,6966.0
2019-10-01 15:10:00,154.23,154.28,153.98,153.99,9358.0,154.23,154.28,153.98,153.99,9358.0
2019-10-01 15:15:00,154.03,154.17,153.9,154.17,10462.0,154.03,154.17,153.9,154.17,10462.0
2019-10-01 15:20:00,154.22,154.28,154.07,154.28,9165.0,154.22,154.28,154.07,154.28,9165.0
2019-10-01 15:25:00,154.28,154.44,154.28,154.41,9375.0,154.28,154.44,154.28,154.41,9375.0
2019-10-01 15:30:00,154.36,154.55,154.31,154.52,13200.0,154.36,154.55,154.31,154.52,13200.0
2019-10-01 15:35:00,154.48,154.53,154.21,154.28,15381.0,154.48,154.53,154.21,154.28,15381.0
2019-10-01 15:40:00,154.28,154.35,154.12,154.32,20204.0,154.28,154.35,154.12,154.32,20204.0
2019-10-01 15:45:00,154.33,154.65,154.28,154.54,24892.0,154.33,154.65,154.28,154.54,24892.0
2019-10-01 15:50:00,154.57,154.88,154.54,154.85,31713.0,154.57,154.88,154.54,154.85,31713.0
2019-10-01 15:55:00,154.83,155.01,154.75,154.9,144594.0,154.83,155.01,154.75,154.9,144594.0
2019-10-02 09:30:00,152.28,153.36,151.56,152.13,47761.0,152.28,153.36,151.56,152.13,47761.0
2019-10-02 09:35:00,152.4,152.84,151.72,151.94,14399.0,152.4,152.84,151.72,151.94,14399.0
2019-10-02 09:40:00,151.72,152.37,151.06,151.39,13236.0,151.72,152.37,151.06,151.39,13236.0
2019-10-02 09:45:00,151.43,151.57,150.8,150.83,19251.0,151.43,151.57,150.8,150.83,19251.0
2019-10-02 09:50:00,150.93,150.93,150.05,150.37,22996.0,150.93,150.93,150.05,150.37,22996.0
2019-10-02 09:55:00,150.27,150.35,148.53,149.0,22244.0,150.27,150.35,148.53,149.0,22244.0
2019-10-02 10:00:00,148.94,149.01,147.62,148.96,28394.0,148.94,149.01,147.62,148.96,28394.0
2019-10-02 10:05:00,148.97,149.49,148.72,149.1,21397.0,148.97,149.49,148.72,149.1,21397.0
2019-10-02 10:10:00,149.05,149.57,148.94,149.22,13868.0,149.05,149.57,148.94,149.22,13868.0
2019-10-02 10:15:00,149.16,149.42,148.72,148.85,18222.0,149.16,149.42,148.72,148.85,18222.0
2019-10-02 10:20:00,148.95,149.27,148.56,148.78,19365.0,148.95,149.27,148.56,148.78,19365.0
2019-10-02 10:25:00,148.66,148.7,148.18,148.66,22714.0,148.66,148.7,148.18,148.66,22714.0
2019-10-02 10:30:00,148.7,148.73,148.2,148.37,11048.0,148.7,148.73,148.2,148.37,11048.0
2019-10-02 10:35:00,148.54,148.97,148.28,148.41,22036.0,148.54,148.97,148.28,148.41,22036.0
2019-10-02 10:40:00,148.3,148.96,148.23,148.69,9585.0,148.3,148.96,148.23,148.69,9585.0
2019-10-02 10:45:00,148.58,148.58,148.16,148.19,9504.0,148.58,148.58,148.16,148.19,9504.0
2019-10-02 10:50:00,148.14,148.72,148.08,148.72,17103.0,148.14,148.72,148.08,148.72,17103.0
2019-10-02 10:55:00,148.71,149.01,148.59,148.69,12839.0,148.71,149.01,148.59,148.69,12839.0
2019-10-02 11:00:00,148.69,148.69,148.46,148.65,21269.0,148.69,148.69,148.46,148.65,21269.0
2019-10-02 11:05:00,148.61,148.66,148.44,148.54,12944.0,148.61,148.66,148.44,148.54,12944.0
2019-10-02 11:10:00,148.53,148.53,148.13,148.33,12049.0,148.53,148.53,148.13,148.33,12049.0
2019-10-02 11:15:00,148.38,148.62,148.17,148.6,8375.0,148.38,148.62,148.17,148.6,8375.0
2019-10-02 11:20:00,148.71,149.0,148.56,148.86,7439.0,148.71,149.0,148.56,148.86,7439.0
2019-10-02 11:25:00,148.9,149.47,148.51,149.44,25064.0,148.9,149.47,148.51,149.44,25064.0
2019-10-02 11:30:00,149.39,149.53,148.98,149.09,13678.0,149.39,149.53,148.98,149.09,13678.0
2019-10-02 11:35:00,149.05,149.14,148.72,149.05,20220.0,149.05,149.14,148.72,149.05,20220.0
2019-10-02 11:40:00,149.04,149.26,148.96,149.2,9798.0,149.04,149.26,148.96,149.2,9798.0
2019-10-02 11:45:00,149.25,149.25,148.35,148.62,12055.0,149.25,149.25,148.35,148.62,12055.0
2019-10-02 11:50:00,148.75,149.18,148.56,149.17,12177.0,148.75,149.18,148.56,149.17,12177.0
2019-10-02 11:55:00,149.18,149.79,149.06,149.79,24488.0,149.18,149.79,149.06,149.79,24488.0
2019-10-02 12:00:00,149.7,150.12,149.45,150.12,20780.0,149.7,150.12,149.45,150.12,20780.0
2019-10-02 12:05:00,150.12,150.12,149.85,149.88,24464.0,150.12,150.12,149.85,149.88,24464.0
2019-10-02 12:10:00,149.85,149.85,148.76,148.77,11355.0,149.85,149.85,148.76,148.77,11355.0
2019-10-02 12:15:00,148.77,149.07,148.73,148.95,6646.0,148.77,149.07,148.73,148.95,6646.0
2019-10-02 12:20:00,149.02,149.08,148.77,148.98,4866.0,149.02,149.08,148.77,148.98,4866.0
2019-10-02 12:25:00,148.95,148.95,148.66,148.68,6867.0,148.95,148.95,148.66,148.68,6867.0
2019-10-02 12:30:00,148.69,148.92,148.65,148.88,6591.0,148.69,148.92,148.65,148.88,6591.0
2019-10-02 12:35:00,148.83,148.84,148.61,148.79,4172.0,148.83,148.84,148.61,148.79,4172.0
2019-10-02 12:40:00,148.84,148.99,148.44,148.61,6187.0,148.84,148.99,148.44,148.61,6187.0
2019-10-02 12:45:00,148.64,148.64,148.1,148.55,8617.0,148.64,148.64,148.1,148.55,8617.0
2019-10-02 12:50:00,148.53,148.59,148.34,148.37,4562.0,148.53,148.59,148.34,148.37,4562.0
2019-10-02 12:55:00,148.28,148.53,148.21,148.36,5007.0,148.28,148.53,148.21,148.36,5007.0
2019-10-02 13:00:00,148.46,148.63,148.28,148.62,10186.0,148.46,148.63,148.28,148.62,10186.0
2019-10-02 13:05:00,148.62,149.26,148.35,148.47,82971.0,148.62,149.26,148.35,148.47,82971.0
2019-10-02 13:10:00,148.49,148.89,148.49,148.76,5315.0,148.49,148.89,148.49,148.76,5315.0
2019-10-02 13:15:00,148.75,148.79,148.5,148.75,4500.0,148.75,148.79,148.5,148.75,4500.0
2019-10-02 13:20:00,148.76,148.88,148.37,148.38,4531.0,148.76,148.88,148.37,148.38,4531.0
2019-10-02 13:25:00,148.44,148.55,148.37,148.38,3296.0,148.44,148.55,148.37,148.38,3296.0
2019-10-02 13:30:00,148.53,148.57,148.19,148.2,3777.0,148.53,148.57,148.19,148.2,3777.0
2019-10-02 13:35:00,148.25,148.49,148.2,148.47,22985.0,148.25,148.49,148.2,148.47,22985.0
2019-10-02 13:40:00,148.39,148.55,148.26,148.38,7250.0,148.39,148.55,148.26,148.38,7250.0
2019-10-02 13:45:00,148.43,148.45,148.11,148.19,13072.0,148.43,148.45,148.11,148.19,13072.0
2019-10-02 13:50:00,148.23,148.42,148.16,148.37,12228.0,148.23,148.42,148.16,148.37,12228.0
2019-10-02 13:55:00,148.49,148.62,148.25,148.46,9953.0,148.49,148.62,148.25,148.46,9953.0
2019-10-02 14:00:00,148.46,148.55,148.28,148.49,12407.0,148.46,148.55,148.28,148.49,12407.0
2019-10-02 14:05:00,148.51,148.51,148.14,148.2,9627.0,148.51,148.51,148.14,148.2,9627.0
2019-10-02 14:10:00,148.22,148.44,148.22,148.44,9656.0,148.22,148.44,148.22,148.44,9656.0
2019-10-02 14:15:00,148.5,149.03,148.5,148.86,10745.0,148.5,149.03,148.5,148.86,10745.0
2019-10-02 14:20:00,148.84,149.1,148.78,149.1,6438.0,148.84,149.1,148.78,149.1,6438.0
2019-10-02 14:25:00,149.08,149.1,148.87,149.03,4666.0,149.08,149.1,148.87,149.03,4666.0
2019-10-02 14:30:00,148.95,149.11,148.74,149.1,8927.0,148.95,149.11,148.74,149.1,8927.0
2019-10-02 14:35:00,149.13,149.19,148.91,149.06,8482.0,149.13,149.19,148.91,149.06,8482.0
2019-10-02 14:40:00,149.14,149.24,149.02,149.08,6156.0,149.14,149.24,149.02,149.08,6156.0
2019-10-02 14:45:00,149.06,149.54,149.06,149.5,14991.0,149.06,149.54,149.06,149.5,14991.0
2019-10-02 14:50:00,149.5,149.9,149.5,149.56,26464.0,149.5,149.9,149.5,149.56,26464.0
2019-10-02 14:55:00,149.6,149.87,149.57,149.7,9912.0,149.6,149.87,149.57,149.7,9912.0
2019-10-02 15:00:00,149.83,149.92,148.9,148.92,17751.0,149.83,149.92,148.9,148.92,17751.0
2019-10-02 15:05:00,148.88,149.3,148.73,149.22,18630.0,148.88,149.3,148.73,149.22,18630.0
2019-10-02 15:10:00,149.21,149.83,149.09,149.8,13412.0,149.21,149.83,149.09,149.8,13412.0
2019-10-02 15:15:00,149.8,150.15,149.73,150.03,15128.0,149.8,150.15,149.73,150.03,15128.0
2019-10-02 15:20:00,150.01,150.19,149.68,149.73,11731.0,150.01,150.19,149.68,149.73,11731.0
2019-10-02 15:25:00,149.8,150.0,149.56,149.68,9575.0,149.8,150.0,149.56,149.68,9575.0
2019-10-02 15:30:00,149.67,150.09,149.61,150.06,30838.0,149.67,150.09,149.61,150.06,30838.0
2019-10-02 15:35:00,149.99,150.08,149.9,150.02,12479.0,149.99,150.08,149.9,150.02,12479.0
2019-10-02 15:40:00,149.95,150.18,149.91,150.0,10844.0,149.95,150.18,149.91,150.0,10844.0
2019-10-02 15:45:00,150.1,150.1,149.84,150.03,37646.0,150.1,150.1,149.84,150.03,37646.0
2019-10-02 15:50:00,150.07,150.75,149.97,150.6,66344.0,150.07,150.75,149.97,150.6,66344.0
2019-10-02 15:55:00,150.55,151.16,150.44,151.0,200842.0,150.55,151.16,150.44,151.0,200842.0
2019-10-03 09:30:00,151.25,151.25,148.0,148.61,46801.0,151.25,151.25,148.0,148.61,46801.0
2019-10-03 09:35:00,148.62,148.87,146.27,147.0,46100.0,148.62,148.87,146.27,147.0,46100.0
2019-10-03 09:40:00,146.92,147.07,143.5,143.5,80690.0,146.92,147.07,143.5,143.5,80690.0
2019-10-03 09:45:00,143.43,146.46,143.34,145.29,117508.0,143.43,146.46,143.34,145.29,117508.0
2019-10-03 09:50:00,144.88,145.6,144.03,144.74,48278.0,144.88,145.6,144.03,144.74,48278.0
2019-10-03 09:55:00,144.81,144.82,144.03,144.59,49522.0,144.81,144.82,144.03,144.59,49522.0
2019-10-03 10:00:00,144.45,144.56,143.15,143.81,71244.0,144.45,144.56,143.15,143.81,71244.0
2019-10-03 10:05:00,143.96,144.2,143.05,143.2,42085.0,143.96,144.2,143.05,143.2,42085.0
2019-10-03 10:10:00,143.18,143.18,142.16,142.35,35623.0,143.18,143.18,142.16,142.35,35623.0
2019-10-03 10:15:00,142.26,142.98,142.16,142.41,30754.0,142.26,142.98,142.16,142.41,30754.0
2019-10-03 10:20:00,142.18,143.09,141.88,142.56,37387.0,142.18,143.09,141.88,142.56,37387.0
2019-10-03 10:25:00,142.32,143.89,142.32,143.4,127416.0,142.32,143.89,142.32,143.4,127416.0
2019-10-03 10:30:00,143.4,143.52,142.76,143.31,21384.0,143.4,143.52,142.76,143.31,21384.0
2019-10-03 10:35:00,143.36,144.53,143.14,144.11,43627.0,143.36,144.53,143.14,144.11,43627.0
2019-10-03 10:40:00,144.18,144.19,143.7,143.89,18580.0,144.18,144.19,143.7,143.89,18580.0
2019-10-03 10:45:00,143.87,144.53,143.57,143.83,20466.0,143.87,144.53,143.57,143.83,20466.0
2019-10-03 10:50:00,144.02,144.1,143.4,143.73,12768.0,144.02,144.1,143.4,143.73,12768.0
2019-10-03 10:55:00,143.69,144.7,143.54,144.7,14699.0,143.69,144.7,143.54,144.7,14699.0
2019-10-03 11:00:00,144.52,145.6,144.52,145.2,18443.0,144.52,145.6,144.52,145.2,18443.0
2019-10-03 11:05:00,145.29,146.45,145.17,146.33,29114.0,145.29,146.45,145.17,146.33,29114.0
2019-10-03 11:10:00,146.42,146.85,146.2,146.62,15354.0,146.42,146.85,146.2,146.62,15354.0
2019-10-03 11:15:00,146.62,147.21,146.46,147.06,11998.0,146.62,147.21,146.46,147.06,11998.0
2019-10-03 11:20:00,147.0,147.14,146.5,146.78,12237.0,147.0,147.14,146.5,146.78,12237.0
2019-10-03 11:25:00,146.76,146.91,146.27,146.56,33614.0,146.76,146.91,146.27,146.56,33614.0
2019-10-03 11:30:00,146.5,146.6,145.98,146.0,12209.0,146.5,146.6,145.98,146.0,12209.0
2019-10-03 11:35:00,146.05,146.76,145.95,146.52,13514.0,146.05,146.76,145.95,146.52,13514.0
2019-10-03 11:40:00,146.78,147.45,146.78,147.38,6711.0,146.78,147.45,146.78,147.38,6711.0
2019-10-03 11:45:00,147.53,147.67,147.01,147.01,29535.0,147.53,147.67,147.01,147.01,29535.0
2019-10-03 11:50:00,147.04,147.15,146.57,146.92,22394.0,147.04,147.15,146.57,146.92,22394.0
2019-10-03 11:55:00,146.92,147.08,146.72,146.87,21721.0,146.92,147.08,146.72,146.87,21721.0
2019-10-03 12:00:00,146.86,147.05,146.36,146.56,23198.0,146.86,147.05,146.36,146.56,23198.0
2019-10-03 12:05:00,146.48,146.92,146.48,146.64,10735.0,146.48,146.92,146.48,146.64,10735.0
2019-10-03 12:10:00,146.66,146.66,146.12,146.27,11856.0,146.66,146.66,146.12,146.27,11856.0
2019-10-03 12:15:00,146.27,146.3,145.36,145.47,9726.0,146.27,146.3,145.36,145.47,9726.0
2019-10-03 12:20:00,145.36,146.0,145.36,146.0,8304.0,145.36,146.0,145.36,146.0,8304.0
2019-10-03 12:25:00,145.99,146.35,145.91,146.25,7611.0,145.99,146.35,145.91,146.25,7611.0
2019-10-03 12:30:00,146.23,147.31,146.22,147.04,14474.0,146.23,147.31,146.22,147.04,14474.0
2019-10-03 12:35:00,146.88,147.1,146.7,147.09,15755.0,146.88,147.1,146.7,147.09,15755.0
2019-10-03 12:40:00,147.05,147.31,146.84,147.07,9183.0,147.05,147.31,146.84,147.07,9183.0
2019-10-03 12:45:00,146.99,147.44,146.9,147.18,11350.0,146.99,147.44,146.9,147.18,11350.0
2019-10-03 12:50:00,147.32,147.38,147.07,147.12,6872.0,147.32,147.38,147.07,147.12,6872.0
2019-10-03 12:55:00,147.19,147.58,147.15,147.58,18231.0,147.19,147.58,147.15,147.58,18231.0
2019-10-03 13:00:00,147.59,147.71,147.31,147.55,10917.0,147.59,147.71,147.31,147.55,10917.0
2019-10-03 13:05:00,147.59,147.59,147.4,147.46,3871.0,147.59,147.59,147.4,147.46,3871.0
2019-10-03 13:10:00,147.39,147.75,147.39,147.64,10896.0,147.39,147.75,147.39,147.64,10896.0
2019-10-03 13:15:00,147.64,147.66,147.46,147.47,33892.0,147.64,147.66,147.46,147.47,33892.0
2019-10-03 13:20:00,147.45,147.66,147.4,147.55,9957.0,147.45,147.66,147.4,147.55,9957.0
2019-10-03 13:25:00,147.6,147.66,147.06,147.06,21866.0,147.6,147.66,147.06,147.06,21866.0
2019-10-03 13:30:00,147.08,147.52,146.91,147.5,10292.0,147.08,147.52,146.91,147.5,10292.0
2019-10-03 13:35:00,147.41,147.52,147.2,147.5,15102.0,147.41,147.52,147.2,147.5,15102.0
2019-10-03 13:40:00,147.5,148.04,147.47,147.94,66460.0,147.5,148.04,147.47,147.94,66460.0
2019-10-03 13:45:00,147.99,148.76,147.87,148.16,74345.0,147.99,148.76,147.87,148.16,74345.0
2019-10-03 13:50:00,148.17,148.36,148.17,148.22,17656.0,148.17,148.36,148.17,148.22,17656.0
2019-10-03 13:55:00,148.25,148.46,148.18,148.35,13266.0,148.25,148.46,148.18,148.35,13266.0
2019-10-03 14:00:00,148.35,148.62,148.24,148.56,11581.0,148.35,148.62,148.24,148.56,11581.0
2019-10-03 14:05:00,148.54,148.68,148.47,148.59,6372.0,148.54,148.68,148.47,148.59,6372.0
2019-10-03 14:10:00,148.61,148.66,148.47,148.64,6400.0,148.61,148.66,148.47,148.64,6400.0
2019-10-03 14:15:00,148.67,149.0,148.67,148.83,6575.0,148.67,149.0,148.67,148.83,6575.0
2019-10-03 14:20:00,148.9,149.02,148.76,149.0,10285.0,148.9,149.02,148.76,149.0,10285.0
2019-10-03 14:25:00,149.1,149.24,148.95,149.0,14341.0,149.1,149.24,148.95,149.0,14341.0
2019-10-03 14:30:00,149.02,149.02,148.75,148.91,7100.0,149.02,149.02,148.75,148.91,7100.0
2019-10-03 14:35:00,148.9,149.3,148.89,149.06,13669.0,148.9,149.3,148.89,149.06,13669.0
2019-10-03 14:40:00,149.04,149.66,149.04,149.62,14926.0,149.04,149.66,149.04,149.62,14926.0
2019-10-03 14:45:00,149.65,149.81,149.34,149.78,22373.0,149.65,149.81,149.34,149.78,22373.0
2019-10-03 14:50:00,149.83,150.16,149.77,150.0,20390.0,149.83,150.16,149.77,150.0,20390.0
2019-10-03 14:55:00,150.05,150.16,149.8,149.84,25417.0,150.05,150.16,149.8,149.84,25417.0
2019-10-03 15:00:00,149.88,150.02,149.46,149.69,76028.0,149.88,150.02,149.46,149.69,76028.0
2019-10-03 15:05:00,149.67,150.08,149.63,149.81,28781.0,149.67,150.08,149.63,149.81,28781.0
2019-10-03 15:10:00,149.82,150.04,149.66,149.66,32262.0,149.82,150.04,149.66,149.66,32262.0
2019-10-03 15:15:00,149.61,149.69,149.25,149.43,78112.0,149.61,149.69,149.25,149.43,78112.0
2019-10-03 15:20:00,149.4,149.45,148.78,148.79,9357.0,149.4,149.45,148.78,148.79,9357.0
2019-10-03 15:25:00,148.76,148.95,148.67,148.95,10382.0,148.76,148.95,148.67,148.95,10382.0
2019-10-03 15:30:00,148.98,149.23,148.92,149.12,11114.0,148.98,149.23,148.92,149.12,11114.0
2019-10-03 15:35:00,149.14,149.46,149.1,149.37,11878.0,149.14,149.46,149.1,149.37,11878.0
2019-10-03 15:40:00,149.41,149.58,149.26,149.28,14834.0,149.41,149.58,149.26,149.28,14834.0
2019-10-03 15:45:00,149.24,149.34,149.02,149.03,25296.0,149.24,149.34,149.02,149.03,25296.0
2019-10-03 15:50:00,149.01,149.25,148.75,149.19,60466.0,149.01,149.25,148.75,149.19,60466.0
2019-10-03 15:55:00,149.16,149.32,148.84,148.99,93625.0,149.16,149.32,148.84,148.99,93625.0
2019-10-04 09:30:00,150.0,151.8,150.0,151.16,34258.0,150.0,151.8,150.0,151.16,34258.0
2019-10-04 09:35:00,151.16,151.48,150.59,151.03,17255.0,151.16,151.48,150.59,151.03,17255.0
2019-10-04 09:40:00,150.82,151.19,150.49,150.53,9531.0,150.82,151.19,150.49,150.53,9531.0
2019-10-04 09:45:00,150.34,150.98,150.05,150.63,13948.0,150.34,150.98,150.05,150.63,13948.0
2019-10-04 09:50:00,150.58,151.37,150.41,151.37,6847.0,150.58,151.37,150.41,151.37,6847.0
2019-10-04 09:55:00,151.34,151.56,150.88,151.44,14443.0,151.34,151.56,150.88,151.44,14443.0
2019-10-04 10:00:00,151.45,152.46,151.37,152.23,36381.0,151.45,152.46,151.37,152.23,36381.0
2019-10-04 10:05:00,152.21,152.38,151.65,151.81,37533.0,152.21,152.38,151.65,151.81,37533.0
2019-10-04 10:10:00,151.88,152.61,151.88,152.61,11388.0,151.88,152.61,151.88,152.61,11388.0
2019-10-04 10:15:00,152.5,152.74,151.93,151.94,12332.0,152.5,152.74,151.93,151.94,12332.0
2019-10-04 10:20:00,151.98,152.49,151.72,152.38,13666.0,151.98,152.49,151.72,152.38,13666.0
2019-10-04 10:25:00,152.42,152.78,152.11,152.21,5168.0,152.42,152.78,152.11,152.21,5168.0
2019-10-04 10:30:00,152.16,152.2,151.62,151.82,11772.0,152.16,152.2,151.62,151.82,11772.0
2019-10-04 10:35:00,151.67,151.93,150.81,150.96,124146.0,151.67,151.93,150.81,150.96,124146.0
2019-10-04 10:40:00,150.83,150.87,150.39,150.66,19319.0,150.83,150.87,150.39,150.66,19319.0
2019-10-04 10:45:00,150.66,151.27,150.5,151.27,11885.0,150.66,151.27,150.5,151.27,11885.0
2019-10-04 10:50:00,151.18,151.44,150.93,151.44,5118.0,151.18,151.44,150.93,151.44,5118.0
2019-10-04 10:55:00,151.46,151.74,151.42,151.47,5415.0,151.46,151.74,151.42,151.47,5415.0
2019-10-04 11:00:00,151.4,152.07,151.37,151.94,8219.0,151.4,152.07,151.37,151.94,8219.0
2019-10-04 11:05:00,151.98,152.08,151.79,151.81,2800.0,151.98,152.08,151.79,151.81,2800.0
2019-10-04 11:10:00,151.81,151.82,151.4,151.56,9247.0,151.81,151.82,151.4,151.56,9247.0
2019-10-04 11:15:00,151.57,152.06,151.47,151.98,9250.0,151.57,152.06,151.47,151.98,9250.0
2019-10-04 11:20:00,151.9,151.93,151.5,151.9,6324.0,151.9,151.93,151.5,151.9,6324.0
2019-10-04 11:25:00,151.94,152.18,151.77,151.78,3368.0,151.94,152.18,151.77,151.78,3368.0
2019-10-04 11:30:00,151.73,152.1,151.73,152.07,3927.0,151.73,152.1,151.73,152.07,3927.0
2019-10-04 11:35:00,152.08,152.17,151.87,152.02,4190.0,152.08,152.17,151.87,152.02,4190.0
2019-10-04 11:40:00,152.06,152.24,151.91,151.91,4716.0,152.06,152.24,151.91,151.91,4716.0
2019-10-04 11:45:00,151.94,152.11,151.82,151.9,13594.0,151.94,152.11,151.82,151.9,13594.0
2019-10-04 11:50:00,151.93,152.3,151.84,151.84,10838.0,151.93,152.3,151.84,151.84,10838.0
2019-10-04 11:55:00,151.93,152.02,151.61,151.68,11130.0,151.93,152.02,151.61,151.68,11130.0
2019-10-04 12:00:00,151.63,151.8,151.61,151.8,3641.0,151.63,151.8,151.61,151.8,3641.0
2019-10-04 12:05:00,151.82,151.98,151.7,151.94,13633.0,151.82,151.98,151.7,151.94,13633.0
2019-10-04 12:10:00,151.86,151.95,151.61,151.62,9802.0,151.86,151.95,151.61,151.62,9802.0
2019-10-04 12:15:00,151.6,151.81,151.6,151.81,8786.0,151.6,151.81,151.6,151.81,8786.0
2019-10-04 12:20:00,151.78,151.94,151.7,151.75,4448.0,151.78,151.94,151.7,151.75,4448.0
2019-10-04 12:25:00,151.78,151.85,151.69,151.76,2809.0,151.78,151.85,151.69,151.76,2809.0
2019-10-04 12:30:00,151.83,151.97,151.8,151.93,5567.0,151.83,151.97,151.8,151.93,5567.0
2019-10-04 12:35:00,151.92,152.0,151.79,151.79,9523.0,151.92,152.0,151.79,151.79,9523.0
2019-10-04 12:40:00,151.81,151.85,151.74,151.75,3828.0,151.81,151.85,151.74,151.75,3828.0
2019-10-04 12:45:00,151.71,151.93,151.71,151.93,2945.0,151.71,151.93,151.71,151.93,2945.0
2019-10-04 12:50:00,151.93,152.06,151.91,152.05,18171.0,151.93,152.06,151.91,152.05,18171.0
2019-10-04 12:55:00,152.06,152.49,152.06,152.43,11639.0,152.06,152.49,152.06,152.43,11639.0
2019-10-04 13:00:00,152.43,152.57,152.24,152.57,4547.0,152.43,152.57,152.24,152.57,4547.0
2019-10-04 13:05:00,152.51,152.94,152.48,152.81,10784.0,152.51,152.94,152.48,152.81,10784.0
2019-10-04 13:10:00,152.8,153.3,152.8,152.98,21498.0,152.8,153.3,152.8,152.98,21498.0
2019-10-04 13:15:00,153.04,153.34,153.02,153.29,17015.0,153.04,153.34,153.02,153.29,17015.0
2019-10-04 13:20:00,153.3,153.49,153.18,153.37,11712.0,153.3,153.49,153.18,153.37,11712.0
2019-10-04 13:25:00,153.39,153.54,153.35,153.44,9819.0,153.39,153.54,153.35,153.44,9819.0
2019-10-04 13:30:00,153.44,153.64,153.44,153.49,24835.0,153.44,153.64,153.44,153.49,24835.0
2019-10-04 13:35:00,153.44,153.55,153.33,153.38,9389.0,153.44,153.55,153.33,153.38,9389.0
2019-10-04 13:40:00,153.41,153.52,153.35,153.37,9806.0,153.41,153.52,153.35,153.37,9806.0
2019-10-04 13:45:00,153.39,153.43,153.15,153.22,8779.0,153.39,153.43,153.15,153.22,8779.0
2019-10-04 13:50:00,153.21,153.28,153.06,153.28,11734.0,153.21,153.28,153.06,153.28,11734.0
2019-10-04 13:55:00,153.32,153.34,153.21,153.27,9597.0,153.32,153.34,153.21,153.27,9597.0
2019-10-04 14:00:00,153.27,153.4,153.19,153.32,9798.0,153.27,153.4,153.19,153.32,9798.0
2019-10-04 14:05:00,153.37,153.42,153.24,153.32,10957.0,153.37,153.42,153.24,153.32,10957.0
2019-10-04 14:10:00,153.39,153.4,153.23,153.31,6692.0,153.39,153.4,153.23,153.31,6692.0
2019-10-04 14:15:00,153.35,153.45,153.12,153.16,10239.0,153.35,153.45,153.12,153.16,10239.0
2019-10-04 14:20:00,153.09,153.41,153.03,153.4,45595.0,153.09,153.41,153.03,153.4,45595.0
2019-10-04 14:25:00,153.38,153.57,153.32,153.44,52629.0,153.38,153.57,153.32,153.44,52629.0
2019-10-04 14:30:00,153.43,153.52,153.25,153.47,14570.0,153.43,153.52,153.25,153.47,14570.0
2019-10-04 14:35:00,153.48,153.78,153.48,153.7,22249.0,153.48,153.78,153.48,153.7,22249.0
2019-10-04 14:40:00,153.74,153.77,153.59,153.63,10189.0,153.74,153.77,153.59,153.63,10189.0
2019-10-04 14:45:00,153.63,153.74,153.57,153.65,10332.0,153.63,153.74,153.57,153.65,10332.0
2019-10-04 14:50:00,153.62,153.76,153.55,153.72,11923.0,153.62,153.76,153.55,153.72,11923.0
2019-10-04 14:55:00,153.74,153.74,153.64,153.71,10465.0,153.74,153.74,153.64,153.71,10465.0
2019-10-04 15:00:00,153.73,153.93,153.69,153.76,26495.0,153.73,153.93,153.69,153.76,26495.0
2019-10-04 15:05:00,153.77,153.83,153.64,153.75,14714.0,153.77,153.83,153.64,153.75,14714.0
2019-10-04 15:10:00,153.72,153.74,153.47,153.47,8909.0,153.72,153.74,153.47,153.47,8909.0
2019-10-04 15:15:00,153.49,153.54,153.41,153.49,9769.0,153.49,153.54,153.41,153.49,9769.0
2019-10-04 15:20:00,153.49,153.5,153.28,153.3,7360.0,153.49,153.5,153.28,153.3,7360.0
2019-10-04 15:25:00,153.34,153.59,153.2,153.5,13063.0,153.34,153.59,153.2,153.5,13063.0
2019-10-04 15:30:00,153.54,153.93,153.54,153.81,22212.0,153.54,153.93,153.54,153.81,22212.0
2019-10-04 15:35:00,153.84,153.95,153.78,153.88,18492.0,153.84,153.95,153.78,153.88,18492.0
2019-10-04 15:40:00,153.86,154.02,153.84,153.91,20194.0,153.86,154.02,153.84,153.91,20194.0
2019-10-04 15:45:00,153.9,154.06,153.86,154.03,28663.0,153.9,154.06,153.86,154.03,28663.0
2019-10-04 15:50:00,154.01,154.04,153.73,153.76,44356.0,154.01,154.04,153.73,153.76,44356.0
2019-10-04 15:55:00,153.79,154.02,153.6,153.97,89937.0,153.79,154.02,153.6,153.97,89937.0
2019-10-07 09:30:00,153.45,154.62,153.45,153.74,16175.0,153.45,154.62,153.45,153.74,16175.0
2019-10-07 09:35:00,153.75,153.77,152.99,153.28,4672.0,153.75,153.77,152.99,153.28,4672.0
2019-10-07 09:40:00,153.45,153.81,153.12,153.24,11238.0,153.45,153.81,153.12,153.24,11238.0
2019-10-07 09:45:00,153.17,153.33,152.9,152.99,23903.0,153.17,153.33,152.9,152.99,23903.0
2019-10-07 09:50:00,152.97,153.54,152.84,153.34,7968.0,152.97,153.54,152.84,153.34,7968.0
2019-10-07 09:55:00,153.44,153.58,153.0,153.15,8461.0,153.44,153.58,153.0,153.15,8461.0
2019-10-07 10:00:00,153.21,153.21,152.52,153.13,23111.0,153.21,153.21,152.52,153.13,23111.0
2019-10-07 10:05:00,153.13,153.6,153.08,153.25,10188.0,153.13,153.6,153.08,153.25,10188.0
2019-10-07 10:10:00,153.25,153.4,153.0,153.21,23380.0,153.25,153.4,153.0,153.21,23380.0
2019-10-07 10:15:00,152.97,153.33,152.97,153.33,7681.0,152.97,153.33,152.97,153.33,7681.0
2019-10-07 10:20:00,153.34,153.49,153.15,153.15,2700.0,153.34,153.49,153.15,153.15,2700.0
2019-10-07 10:25:00,153.13,153.6,153.02,153.41,10643.0,153.13,153.6,153.02,153.41,10643.0
2019-10-07 10:30:00,153.35,153.43,153.06,153.07,4790.0,153.35,153.43,153.06,153.07,4790.0
2019-10-07 10:35:00,153.1,153.15,152.89,152.99,3698.0,153.1,153.15,152.89,152.99,3698.0
2019-10-07 10:40:00,152.92,153.23,152.92,153.01,1370.0,152.92,153.23,152.92,153.01,1370.0
2019-10-07 10:45:00,152.91,152.91,152.69,152.77,2729.0,152.91,152.91,152.69,152.77,2729.0
2019-10-07 10:50:00,152.88,153.01,152.74,152.9,3315.0,152.88,153.01,152.74,152.9,3315.0
2019-10-07 10:55:00,152.8,153.15,152.8,153.05,5000.0,152.8,153.15,152.8,153.05,5000.0
2019-10-07 11:00:00,153.11,153.33,153.1,153.16,9975.0,153.11,153.33,153.1,153.16,9975.0
2019-10-07 11:05:00,153.07,153.41,152.91,153.09,13986.0,153.07,153.41,152.91,153.09,13986.0
2019-10-07 11:10:00,153.08,153.08,152.5,152.61,24474.0,153.08,153.08,152.5,152.61,24474.0
2019-10-07 11:15:00,152.67,152.86,152.55,152.63,6550.0,152.67,152.86,152.55,152.63,6550.0
2019-10-07 11:20:00,152.72,152.81,152.3,152.4,4023.0,152.72,152.81,152.3,152.4,4023.0
2019-10-07 11:25:00,152.38,152.46,151.96,151.97,5527.0,152.38,152.46,151.96,151.97,5527.0
2019-10-07 11:30:00,151.97,152.44,151.92,152.39,60667.0,151.97,152.44,151.92,152.39,60667.0
2019-10-07 11:35:00,152.44,152.62,152.39,152.55,1330.0,152.44,152.62,152.39,152.55,1330.0
2019-10-07 11:40:00,152.5,152.64,152.42,152.64,2300.0,152.5,152.64,152.42,152.64,2300.0
2019-10-07 11:45:00,152.74,152.77,152.51,152.52,3618.0,152.74,152.77,152.51,152.52,3618.0
2019-10-07 11:50:00,152.55,153.06,152.49,153.06,7178.0,152.55,153.06,152.49,153.06,7178.0
2019-10-07 11:55:00,153.01,153.17,152.97,153.17,3486.0,153.01,153.17,152.97,153.17,3486.0
2019-10-07 12:00:00,153.17,153.17,152.81,152.81,7100.0,153.17,153.17,152.81,152.81,7100.0
2019-10-07 12:05:00,152.79,152.79,152.52,152.57,4684.0,152.79,152.79,152.52,152.57,4684.0
2019-10-07 12:10:00,152.57,152.9,152.48,152.78,4220.0,152.57,152.9,152.48,152.78,4220.0
2019-10-07 12:15:00,152.94,152.96,152.79,152.9,1634.0,152.94,152.96,152.79,152.9,1634.0
2019-10-07 12:20:00,152.83,152.99,152.83,152.9,2766.0,152.83,152.99,152.83,152.9,2766.0
2019-10-07 12:25:00,152.9,152.9,152.6,152.67,2064.0,152.9,152.9,152.6,152.67,2064.0
2019-10-07 12:30:00,152.6,152.6,152.49,152.53,4005.0,152.6,152.6,152.49,152.53,4005.0
2019-10-07 12:35:00,152.53,152.78,152.51,152.78,2367.0,152.53,152.78,152.51,152.78,2367.0
2019-10-07 12:40:00,152.8,152.95,152.79,152.8,1450.0,152.8,152.95,152.79,152.8,1450.0
2019-10-07 12:45:00,152.91,153.1,152.88,153.09,2231.0,152.91,153.1,152.88,153.09,2231.0
2019-10-07 12:50:00,153.06,153.11,152.95,152.99,1600.0,153.06,153.11,152.95,152.99,1600.0
2019-10-07 12:55:00,152.94,152.95,152.75,152.82,2138.0,152.94,152.95,152.75,152.82,2138.0
2019-10-07 13:00:00,152.8,153.07,152.8,153.07,1401.0,152.8,153.07,152.8,153.07,1401.0
2019-10-07 13:05:00,152.96,152.96,152.54,152.54,1582.0,152.96,152.96,152.54,152.54,1582.0
2019-10-07 13:10:00,152.46,152.59,152.4,152.59,2315.0,152.46,152.59,152.4,152.59,2315.0
2019-10-07 13:15:00,152.51,152.51,151.93,152.13,64698.0,152.51,152.51,151.93,152.13,64698.0
2019-10-07 13:20:00,152.19,152.4,152.19,152.4,400.0,152.19,152.4,152.19,152.4,400.0
2019-10-07 13:25:00,152.41,152.45,152.3,152.35,2073.0,152.41,152.45,152.3,152.35,2073.0
2019-10-07 13:30:00,152.31,153.18,152.31,153.0,6701.0,152.31,153.18,152.31,153.0,6701.0
2019-10-07 13:35:00,152.9,153.46,152.9,153.3,3900.0,152.9,153.46,152.9,153.3,3900.0
2019-10-07 13:40:00,153.42,153.52,153.24,153.26,3456.0,153.42,153.52,153.24,153.26,3456.0
2019-10-07 13:45:00,153.24,153.53,153.24,153.41,2590.0,153.24,153.53,153.24,153.41,2590.0
2019-10-07 13:50:00,153.62,153.62,153.21,153.34,8322.0,153.62,153.62,153.21,153.34,8322.0
2019-10-07 13:55:00,153.34,153.4,153.24,153.36,3594.0,153.34,153.4,153.24,153.36,3594.0
2019-10-07 14:00:00,153.34,153.34,153.16,153.19,6658.0,153.34,153.34,153.16,153.19,6658.0
2019-10-07 14:05:00,153.19,153.27,152.87,152.99,2526.0,153.19,153.27,152.87,152.99,2526.0
2019-10-07 14:10:00,153.09,153.09,152.89,153.02,900.0,153.09,153.09,152.89,153.02,900.0
2019-10-07 14:15:00,153.06,153.18,152.92,153.14,4422.0,153.06,153.18,152.92,153.14,4422.0
2019-10-07 14:20:00,153.1,153.24,153.05,153.19,7845.0,153.1,153.24,153.05,153.19,7845.0
2019-10-07 14:25:00,153.13,153.24,153.11,153.23,3441.0,153.13,153.24,153.11,153.23,3441.0
2019-10-07 14:30:00,153.21,153.21,152.88,152.88,3932.0,153.21,153.21,152.88,152.88,3932.0
2019-10-07 14:35:00,152.87,153.16,152.76,153.14,6751.0,152.87,153.16,152.76,153.14,6751.0
2019-10-07 14:40:00,153.19,153.4,153.01,153.39,5652.0,153.19,153.4,153.01,153.39,5652.0
2019-10-07 14:45:00,153.27,153.37,153.12,153.37,2966.0,153.27,153.37,153.12,153.37,2966.0
2019-10-07 14:50:00,153.23,153.23,153.04,153.19,6770.0,153.23,153.23,153.04,153.19,6770.0
2019-10-07 14:55:00,153.12,153.32,153.12,153.3,2898.0,153.12,153.32,153.12,153.3,2898.0
2019-10-07 15:00:00,153.25,153.28,153.05,153.2,1866.0,153.25,153.28,153.05,153.2,1866.0
2019-10-07 15:05:00,153.11,153.35,153.08,153.34,4002.0,153.11,153.35,153.08,153.34,4002.0
2019-10-07 15:10:00,153.3,153.47,153.21,153.42,3488.0,153.3,153.47,153.21,153.42,3488.0
2019-10-07 15:15:00,153.43,153.54,153.32,153.33,10880.0,153.43,153.54,153.32,153.33,10880.0
2019-10-07 15:20:00,153.37,153.37,153.13,153.19,5510.0,153.37,153.37,153.13,153.19,5510.0
2019-10-07 15:25:00,153.23,153.32,153.15,153.15,5251.0,153.23,153.32,153.15,153.15,5251.0
2019-10-07 15:30:00,153.17,153.17,152.96,152.96,4309.0,153.17,153.17,152.96,152.96,4309.0
2019-10-07 15:35:00,153.01,153.19,152.95,153.07,4591.0,153.01,153.19,152.95,153.07,4591.0
2019-10-07 15:40:00,153.07,153.08,152.84,152.84,4165.0,153.07,153.08,152.84,152.84,4165.0
2019-10-07 15:45:00,152.88,152.97,152.76,152.76,9602.0,152.88,152.97,152.76,152.76,9602.0
2019-10-07 15:50:00,152.71,152.71,152.26,152.33,16987.0,152.71,152.71,152.26,152.33,16987.0
2019-10-07 15:55:00,152.41,152.77,152.41,152.62,33186.0,152.41,152.77,152.41,152.62,33186.0
2019-10-08 09:30:00,151.95,152.28,150.81,151.93,25278.0,151.95,152.28,150.81,151.93,25278.0
2019-10-08 09:35:00,151.94,151.94,150.26,150.39,17085.0,151.94,151.94,150.26,150.39,17085.0
2019-10-08 09:40:00,150.46,150.62,149.77,149.85,12063.0,150.46,150.62,149.77,149.85,12063.0
2019-10-08 09:45:00,149.7,150.28,149.7,149.86,13577.0,149.7,150.28,149.7,149.86,13577.0
2019-10-08 09:50:00,149.77,149.83,149.14,149.35,13300.0,149.77,149.83,149.14,149.35,13300.0
2019-10-08 09:55:00,149.3,149.3,148.38,148.79,10236.0,149.3,149.3,148.38,148.79,10236.0
2019-10-08 10:00:00,148.63,148.81,147.59,148.03,42045.0,148.63,148.81,147.59,148.03,42045.0
2019-10-08 10:05:00,148.03,148.04,147.14,147.14,24452.0,148.03,148.04,147.14,147.14,24452.0
2019-10-08 10:10:00,147.21,148.28,147.16,148.09,49441.0,147.21,148.28,147.16,148.09,49441.0
2019-10-08 10:15:00,147.95,148.21,147.49,147.89,30162.0,147.95,148.21,147.49,147.89,30162.0
2019-10-08 10:20:00,147.94,148.42,147.94,148.35,19784.0,147.94,148.42,147.94,148.35,19784.0
2019-10-08 10:25:00,148.15,148.24,147.65,147.78,8428.0,148.15,148.24,147.65,147.78,8428.0
2019-10-08 10:30:00,147.75,148.28,147.61,147.83,9910.0,147.75,148.28,147.61,147.83,9910.0
2019-10-08 10:35:00,147.84,148.54,147.75,148.47,5120.0,147.84,148.54,147.75,148.47,5120.0
2019-10-08 10:40:00,148.47,148.83,148.39,148.39,2986.0,148.47,148.83,148.39,148.39,2986.0
2019-10-08 10:45:00,148.61,148.72,148.2,148.4,7554.0,148.61,148.72,148.2,148.4,7554.0
2019-10-08 10:50:00,148.32,148.74,148.17,148.7,7853.0,148.32,148.74,148.17,148.7,7853.0
2019-10-08 10:55:00,148.75,149.12,148.72,148.92,32315.0,148.75,149.12,148.72,148.92,32315.0
2019-10-08 11:00:00,149.01,149.22,148.39,148.61,15626.0,149.01,149.22,148.39,148.61,15626.0
2019-10-08 11:05:00,148.64,148.7,148.2,148.31,5520.0,148.64,148.7,148.2,148.31,5520.0
2019-10-08 11:10:00,148.25,148.26,148.0,148.09,4211.0,148.25,148.26,148.0,148.09,4211.0
2019-10-08 11:15:00,148.25,148.62,148.16,148.19,10349.0,148.25,148.62,148.16,148.19,10349.0
2019-10-08 11:20:00,148.22,148.34,147.98,148.19,9670.0,148.22,148.34,147.98,148.19,9670.0
2019-10-08 11:25:00,148.17,148.17,147.97,148.03,1900.0,148.17,148.17,147.97,148.03,1900.0
2019-10-08 11:30:00,148.13,148.13,147.85,147.86,3408.0,148.13,148.13,147.85,147.86,3408.0
2019-10-08 11:35:00,147.84,148.31,147.84,148.13,5872.0,147.84,148.31,147.84,148.13,5872.0
2019-10-08 11:40:00,148.17,148.25,147.91,148.01,5923.0,148.17,148.25,147.91,148.01,5923.0
2019-10-08 11:45:00,148.13,148.22,147.88,147.88,3243.0,148.13,148.22,147.88,147.88,3243.0
2019-10-08 11:50:00,147.96,148.21,147.92,148.17,3062.0,147.96,148.21,147.92,148.17,3062.0
2019-10-08 11:55:00,148.12,148.31,147.95,147.95,5500.0,148.12,148.31,147.95,147.95,5500.0
2019-10-08 12:00:00,147.88,147.89,147.68,147.68,3605.0,147.88,147.89,147.68,147.68,3605.0
2019-10-08 12:05:00,147.72,147.8,147.4,147.62,7379.0,147.72,147.8,147.4,147.62,7379.0
2019-10-08 12:10:00,147.67,147.98,147.66,147.98,2105.0,147.67,147.98,147.66,147.98,2105.0
2019-10-08 12:15:00,147.81,148.07,147.81,147.97,3298.0,147.81,148.07,147.81,147.97,3298.0
2019-10-08 12:20:00,147.84,148.06,147.83,148.02,2701.0,147.84,148.06,147.83,148.02,2701.0
2019-10-08 12:25:00,148.02,148.16,147.75,147.75,7298.0,148.02,148.16,147.75,147.75,7298.0
2019-10-08 12:30:00,147.69,147.79,147.5,147.56,4248.0,147.69,147.79,147.5,147.56,4248.0
2019-10-08 12:35:00,147.58,147.61,147.19,147.36,3638.0,147.58,147.61,147.19,147.36,3638.0
2019-10-08 12:40:00,147.34,147.61,147.25,147.61,2279.0,147.34,147.61,147.25,147.61,2279.0
2019-10-08 12:45:00,147.63,147.95,147.57,147.61,28642.0,147.63,147.95,147.57,147.61,28642.0
2019-10-08 12:50:00,147.69,147.84,147.52,147.59,10635.0,147.69,147.84,147.52,147.59,10635.0
2019-10-08 12:55:00,147.58,147.59,147.4,147.51,5708.0,147.58,147.59,147.4,147.51,5708.0
2019-10-08 13:00:00,147.58,147.58,147.31,147.46,2144.0,147.58,147.58,147.31,147.46,2144.0
2019-10-08 13:05:00,147.35,147.46,147.14,147.14,5010.0,147.35,147.46,147.14,147.14,5010.0
2019-10-08 13:10:00,147.16,147.17,146.83,147.08,6625.0,147.16,147.17,146.83,147.08,6625.0
2019-10-08 13:15:00,147.13,147.24,147.07,147.09,2923.0,147.13,147.24,147.07,147.09,2923.0
2019-10-08 13:20:00,147.15,147.38,147.14,147.36,5144.0,147.15,147.38,147.14,147.36,5144.0
2019-10-08 13:25:00,147.31,147.37,147.07,147.18,5776.0,147.31,147.37,147.07,147.18,5776.0
2019-10-08 13:30:00,147.15,147.31,147.1,147.18,6950.0,147.15,147.31,147.1,147.18,6950.0
2019-10-08 13:35:00,147.23,147.23,147.02,147.23,8105.0,147.23,147.23,147.02,147.23,8105.0
2019-10-08 13:40:00,147.23,147.5,147.08,147.43,6507.0,147.23,147.5,147.08,147.43,6507.0
2019-10-08 13:45:00,147.4,147.64,147.4,147.61,4738.0,147.4,147.64,147.4,147.61,4738.0
2019-10-08 13:50:00,147.64,147.64,147.33,147.33,11633.0,147.64,147.64,147.33,147.33,11633.0
2019-10-08 13:55:00,147.35,147.41,147.2,147.33,3672.0,147.35,147.41,147.2,147.33,3672.0
2019-10-08 14:00:00,147.25,147.25,147.0,147.09,3274.0,147.25,147.25,147.0,147.09,3274.0
2019-10-08 14:05:00,147.09,147.29,147.07,147.15,2926.0,147.09,147.29,147.07,147.15,2926.0
2019-10-08 14:10:00,147.12,147.13,147.01,147.01,3300.0,147.12,147.13,147.01,147.01,3300.0
2019-10-08 14:15:00,147.08,147.12,146.89,146.95,6425.0,147.08,147.12,146.89,146.95,6425.0
2019-10-08 14:20:00,147.01,147.01,146.84,147.01,2900.0,147.01,147.01,146.84,147.01,2900.0
2019-10-08 14:25:00,147.03,147.05,146.86,146.95,4165.0,147.03,147.05,146.86,146.95,4165.0
2019-10-08 14:30:00,147.02,147.47,146.92,147.28,57628.0,147.02,147.47,146.92,147.28,57628.0
2019-10-08 14:35:00,147.32,147.76,147.3,147.64,22328.0,147.32,147.76,147.3,147.64,22328.0
2019-10-08 14:40:00,147.64,148.07,147.6,147.99,4890.0,147.64,148.07,147.6,147.99,4890.0
2019-10-08 14:45:00,147.92,148.2,147.76,148.2,3600.0,147.92,148.2,147.76,148.2,3600.0
2019-10-08 14:50:00,148.28,148.36,147.67,147.73,7983.0,148.28,148.36,147.67,147.73,7983.0
2019-10-08 14:55:00,147.85,148.03,147.0,147.24,10822.0,147.85,148.03,147.0,147.24,10822.0
2019-10-08 15:00:00,147.44,147.92,147.25,147.25,12169.0,147.44,147.92,147.25,147.25,12169.0
2019-10-08 15:05:00,147.35,147.63,147.26,147.59,18850.0,147.35,147.63,147.26,147.59,18850.0
2019-10-08 15:10:00,147.55,147.55,147.13,147.34,8969.0,147.55,147.55,147.13,147.34,8969.0
2019-10-08 15:15:00,147.37,147.57,147.2,147.57,3625.0,147.37,147.57,147.2,147.57,3625.0
2019-10-08 15:20:00,147.61,147.79,147.42,147.45,6816.0,147.61,147.79,147.42,147.45,6816.0
2019-10-08 15:25:00,147.4,147.4,147.18,147.28,6905.0,147.4,147.4,147.18,147.28,6905.0
2019-10-08 15:30:00,147.27,147.32,147.09,147.13,8266.0,147.27,147.32,147.09,147.13,8266.0
2019-10-08 15:35:00,147.09,147.09,146.7,146.72,11041.0,147.09,147.09,146.7,146.72,11041.0
2019-10-08 15:40:00,146.8,146.83,146.51,146.75,6701.0,146.8,146.83,146.51,146.75,6701.0
2019-10-08 15:45:00,146.79,146.81,146.55,146.59,13567.0,146.79,146.81,146.55,146.59,13567.0
2019-10-08 15:50:00,146.63,146.75,146.45,146.51,27276.0,146.63,146.75,146.45,146.51,27276.0
2019-10-08 15:55:00,146.5,146.5,145.98,146.33,96046.0,146.5,146.5,145.98,146.33,96046.0
2019-10-09 09:30:00,146.67,148.0,146.2,146.24,25443.0,146.67,148.0,146.2,146.24,25443.0
2019-10-09 09:35:00,146.15,146.84,146.05,146.06,12031.0,146.15,146.84,146.05,146.06,12031.0
2019-10-09 09:40:00,146.09,146.63,145.41,145.7,11067.0,146.09,146.63,145.41,145.7,11067.0
2019-10-09 09:45:00,145.81,147.33,145.81,146.72,11517.0,145.81,147.33,145.81,146.72,11517.0
2019-10-09 09:50:00,146.97,147.12,146.22,146.59,5055.0,146.97,147.12,146.22,146.59,5055.0
2019-10-09 09:55:00,146.85,147.24,146.6,147.24,6945.0,146.85,147.24,146.6,147.24,6945.0
2019-10-09 10:00:00,147.15,148.09,147.0,148.09,11039.0,147.15,148.09,147.0,148.09,11039.0
2019-10-09 10:05:00,148.02,148.05,147.5,147.65,6776.0,148.02,148.05,147.5,147.65,6776.0
2019-10-09 10:10:00,147.77,147.77,147.28,147.32,13182.0,147.77,147.77,147.28,147.32,13182.0
2019-10-09 10:15:00,147.39,147.59,147.22,147.39,6187.0,147.39,147.59,147.22,147.39,6187.0
2019-10-09 10:20:00,147.44,147.8,147.41,147.79,5867.0,147.44,147.8,147.41,147.79,5867.0
2019-10-09 10:25:00,147.83,148.28,147.8,148.26,4990.0,147.83,148.28,147.8,148.26,4990.0
2019-10-09 10:30:00,148.39,148.57,148.23,148.32,6704.0,148.39,148.57,148.23,148.32,6704.0
2019-10-09 10:35:00,148.26,148.4,148.2,148.2,5276.0,148.26,148.4,148.2,148.2,5276.0
2019-10-09 10:40:00,148.3,148.56,148.29,148.45,3861.0,148.3,148.56,148.29,148.45,3861.0
2019-10-09 10:45:00,148.51,148.84,148.4,148.79,14000.0,148.51,148.84,148.4,148.79,14000.0
2019-10-09 10:50:00,148.77,149.03,148.75,148.98,6943.0,148.77,149.03,148.75,148.98,6943.0
2019-10-09 10:55:00,148.89,149.66,148.87,149.66,4144.0,148.89,149.66,148.87,149.66,4144.0
2019-10-09 11:00:00,149.67,149.78,149.11,149.42,7531.0,149.67,149.78,149.11,149.42,7531.0
2019-10-09 11:05:00,149.49,149.49,149.12,149.25,2918.0,149.49,149.49,149.12,149.25,2918.0
2019-10-09 11:10:00,149.22,149.22,148.86,148.88,5436.0,149.22,149.22,148.86,148.88,5436.0
2019-10-09 11:15:00,148.93,149.19,148.93,149.13,6933.0,148.93,149.19,148.93,149.13,6933.0
2019-10-09 11:20:00,149.14,149.14,148.87,148.9,3950.0,149.14,149.14,148.87,148.9,3950.0
2019-10-09 11:25:00,148.89,149.02,148.65,148.91,5190.0,148.89,149.02,148.65,148.91,5190.0
2019-10-09 11:30:00,148.92,149.27,148.89,149.21,6041.0,148.92,149.27,148.89,149.21,6041.0
2019-10-09 11:35:00,149.22,149.36,149.01,149.36,4506.0,149.22,149.36,149.01,149.36,4506.0
2019-10-09 11:40:00,149.23,149.44,149.17,149.37,6566.0,149.23,149.44,149.17,149.37,6566.0
2019-10-09 11:45:00,149.5,149.75,149.5,149.69,4781.0,149.5,149.75,149.5,149.69,4781.0
2019-10-09 11:50:00,149.65,149.74,149.5,149.5,8600.0,149.65,149.74,149.5,149.5,8600.0
2019-10-09 11:55:00,149.5,149.55,149.4,149.51,2300.0,149.5,149.55,149.4,149.51,2300.0
2019-10-09 12:00:00,149.54,149.64,149.5,149.64,5521.0,149.54,149.64,149.5,149.64,5521.0
2019-10-09 12:05:00,149.63,149.77,149.61,149.61,2109.0,149.63,149.77,149.61,149.61,2109.0
2019-10-09 12:10:00,149.61,149.65,149.48,149.55,7576.0,149.61,149.65,149.48,149.55,7576.0
2019-10-09 12:15:00,149.54,149.56,149.29,149.48,3567.0,149.54,149.56,149.29,149.48,3567.0
2019-10-09 12:20:00,149.55,149.61,149.44,149.44,1600.0,149.55,149.61,149.44,149.44,1600.0
2019-10-09 12:25:00,149.5,149.54,149.39,149.39,1791.0,149.5,149.54,149.39,149.39,1791.0
2019-10-09 12:30:00,149.47,149.73,149.47,149.64,2400.0,149.47,149.73,149.47,149.64,2400.0
2019-10-09 12:35:00,149.69,149.72,149.53,149.53,1200.0,149.69,149.72,149.53,149.53,1200.0
2019-10-09 12:40:00,149.59,149.74,149.59,149.71,2133.0,149.59,149.74,149.59,149.71,2133.0
2019-10-09 12:45:00,149.78,149.78,149.44,149.48,7476.0,149.78,149.78,149.44,149.48,7476.0
2019-10-09 12:50:00,149.44,149.5,149.31,149.5,1577.0,149.44,149.5,149.31,149.5,1577.0
2019-10-09 12:55:00,149.5,149.76,149.49,149.74,2400.0,149.5,149.76,149.49,149.74,2400.0
2019-10-09 13:00:00,149.85,149.88,149.61,149.72,2775.0,149.85,149.88,149.61,149.72,2775.0
2019-10-09 13:05:00,149.61,149.65,149.52,149.52,5155.0,149.61,149.65,149.52,149.52,5155.0
2019-10-09 13:10:00,149.53,149.58,149.41,149.58,1352.0,149.53,149.58,149.41,149.58,1352.0
2019-10-09 13:15:00,149.6,149.63,149.38,149.38,2452.0,149.6,149.63,149.38,149.38,2452.0
2019-10-09 13:20:00,149.39,149.53,149.39,149.45,500.0,149.39,149.53,149.39,149.45,500.0
2019-10-09 13:25:00,149.51,149.51,149.34,149.44,1603.0,149.51,149.51,149.34,149.44,1603.0
2019-10-09 13:30:00,149.4,149.57,149.4,149.53,1800.0,149.4,149.57,149.4,149.53,1800.0
2019-10-09 13:35:00,149.49,149.49,149.27,149.29,2571.0,149.49,149.49,149.27,149.29,2571.0
2019-10-09 13:40:00,149.31,149.38,149.31,149.38,982.0,149.31,149.38,149.31,149.38,982.0
2019-10-09 13:45:00,149.42,149.58,149.4,149.56,1442.0,149.42,149.58,149.4,149.56,1442.0
2019-10-09 13:50:00,149.53,149.69,149.51,149.69,5203.0,149.53,149.69,149.51,149.69,5203.0
2019-10-09 13:55:00,149.76,149.82,149.59,149.68,6963.0,149.76,149.82,149.59,149.68,6963.0
2019-10-09 14:00:00,149.82,149.82,149.59,149.6,1973.0,149.82,149.82,149.59,149.6,1973.0
2019-10-09 14:05:00,149.57,149.69,149.56,149.68,1626.0,149.57,149.69,149.56,149.68,1626.0
2019-10-09 14:10:00,149.57,149.7,149.51,149.68,3403.0,149.57,149.7,149.51,149.68,3403.0
2019-10-09 14:15:00,149.71,149.8,149.56,149.67,2610.0,149.71,149.8,149.56,149.67,2610.0
2019-10-09 14:20:00,149.64,149.89,149.63,149.77,3996.0,149.64,149.89,149.63,149.77,3996.0
2019-10-09 14:25:00,149.66,149.68,149.62,149.65,1413.0,149.66,149.68,149.62,149.65,1413.0
2019-10-09 14:30:00,149.68,149.89,149.65,149.86,4890.0,149.68,149.89,149.65,149.86,4890.0
2019-10-09 14:35:00,149.89,149.89,149.78,149.8,3878.0,149.89,149.89,149.78,149.8,3878.0
2019-10-09 14:40:00,149.84,149.9,149.71,149.73,3331.0,149.84,149.9,149.71,149.73,3331.0
2019-10-09 14:45:00,149.83,149.89,149.81,149.89,4901.0,149.83,149.89,149.81,149.89,4901.0
2019-10-09 14:50:00,149.87,149.98,149.84,149.98,2894.0,149.87,149.98,149.84,149.98,2894.0
2019-10-09 14:55:00,149.91,149.96,149.91,149.96,700.0,149.91,149.96,149.91,149.96,700.0
2019-10-09 15:00:00,149.92,150.0,149.9,149.97,7223.0,149.92,150.0,149.9,149.97,7223.0
2019-10-09 15:05:00,149.91,149.91,149.7,149.71,5073.0,149.91,149.91,149.7,149.71,5073.0
2019-10-09 15:10:00,149.68,149.72,149.53,149.7,3450.0,149.68,149.72,149.53,149.7,3450.0
2019-10-09 15:15:00,149.68,149.81,149.68,149.77,1645.0,149.68,149.81,149.68,149.77,1645.0
2019-10-09 15:20:00,149.73,149.76,149.62,149.71,4143.0,149.73,149.76,149.62,149.71,4143.0
2019-10-09 15:25:00,149.7,149.88,149.68,149.8,5101.0,149.7,149.88,149.68,149.8,5101.0
2019-10-09 15:30:00,149.79,149.88,149.79,149.79,2351.0,149.79,149.88,149.79,149.79,2351.0
2019-10-09 15:35:00,149.85,149.94,149.79,149.83,15605.0,149.85,149.94,149.79,149.83,15605.0
2019-10-09 15:40:00,149.81,149.85,148.85,149.27,8118.0,149.81,149.85,148.85,149.27,8118.0
2019-10-09 15:45:00,149.24,149.45,149.12,149.44,6607.0,149.24,149.45,149.12,149.44,6607.0
2019-10-09 15:50:00,149.45,149.73,149.41,149.73,10224.0,149.45,149.73,149.41,149.73,10224.0
2019-10-09 15:55:00,149.78,149.83,149.32,149.38,21678.0,149.78,149.83,149.32,149.38,21678.0
2019-10-10 09:30:00,148.73,149.72,148.69,149.72,12687.0,148.73,149.72,148.69,149.72,12687.0
2019-10-10 09:35:00,149.72,150.0,149.32,149.76,15807.0,149.72,150.0,149.32,149.76,15807.0
2019-10-10 09:40:00,149.97,150.0,149.42,149.7,13057.0,149.97,150.0,149.42,149.7,13057.0
2019-10-10 09:45:00,149.82,150.21,149.78,150.04,16403.0,149.82,150.21,149.78,150.04,16403.0
2019-10-10 09:50:00,150.03,150.37,149.64,149.7,36327.0,150.03,150.37,149.64,149.7,36327.0
2019-10-10 09:55:00,149.62,150.24,149.62,149.74,13443.0,149.62,150.24,149.62,149.74,13443.0
2019-10-10 10:00:00,149.85,150.02,149.59,149.59,9145.0,149.85,150.02,149.59,149.59,9145.0
2019-10-10 10:05:00,149.76,149.92,149.46,149.88,6560.0,149.76,149.92,149.46,149.88,6560.0
2019-10-10 10:10:00,149.73,149.88,149.55,149.78,4090.0,149.73,149.88,149.55,149.78,4090.0
2019-10-10 10:15:00,149.82,150.12,149.79,150.04,5700.0,149.82,150.12,149.79,150.04,5700.0
2019-10-10 10:20:00,150.1,150.21,149.89,149.89,4474.0,150.1,150.21,149.89,149.89,4474.0
2019-10-10 10:25:00,149.93,149.93,149.63,149.73,2423.0,149.93,149.93,149.63,149.73,2423.0
2019-10-10 10:30:00,149.81,149.81,149.4,149.52,3897.0,149.81,149.81,149.4,149.52,3897.0
2019-10-10 10:35:00,149.57,149.65,149.25,149.25,2845.0,149.57,149.65,149.25,149.25,2845.0
2019-10-10 10:40:00,149.25,149.53,149.25,149.42,1350.0,149.25,149.53,149.25,149.42,1350.0
2019-10-10 10:45:00,149.55,149.65,149.3,149.33,3143.0,149.55,149.65,149.3,149.33,3143.0
2019-10-10 10:50:00,149.3,150.07,149.3,150.07,3069.0,149.3,150.07,149.3,150.07,3069.0
2019-10-10 10:55:00,150.03,150.34,149.97,150.22,5510.0,150.03,150.34,149.97,150.22,5510.0
2019-10-10 11:00:00,150.23,150.47,150.19,150.39,7858.0,150.23,150.47,150.19,150.39,7858.0
2019-10-10 11:05:00,150.38,150.58,150.22,150.23,7684.0,150.38,150.58,150.22,150.23,7684.0
2019-10-10 11:10:00,150.28,150.3,150.13,150.13,4495.0,150.28,150.3,150.13,150.13,4495.0
2019-10-10 11:15:00,150.21,150.29,150.06,150.07,5021.0,150.21,150.29,150.06,150.07,5021.0
2019-10-10 11:20:00,150.05,150.16,150.0,150.16,3185.0,150.05,150.16,150.0,150.16,3185.0
2019-10-10 11:25:00,150.22,150.27,150.01,150.12,23115.0,150.22,150.27,150.01,150.12,23115.0
2019-10-10 11:30:00,150.15,150.25,150.12,150.18,10830.0,150.15,150.25,150.12,150.18,10830.0
2019-10-10 11:35:00,150.21,150.25,150.05,150.21,3225.0,150.21,150.25,150.05,150.21,3225.0
2019-10-10 11:40:00,150.26,150.26,149.99,150.0,2722.0,150.26,150.26,149.99,150.0,2722.0
2019-10-10 11:45:00,149.86,150.18,149.86,150.09,3450.0,149.86,150.18,149.86,150.09,3450.0
2019-10-10 11:50:00,150.15,150.29,150.12,150.2,5295.0,150.15,150.29,150.12,150.2,5295.0
2019-10-10 11:55:00,150.19,150.28,150.16,150.16,2173.0,150.19,150.28,150.16,150.16,2173.0
2019-10-10 12:00:00,150.04,150.1,149.93,149.94,6469.0,150.04,150.1,149.93,149.94,6469.0
2019-10-10 12:05:00,149.86,149.86,149.63,149.72,2592.0,149.86,149.86,149.63,149.72,2592.0
2019-10-10 12:10:00,149.67,149.81,149.58,149.73,4483.0,149.67,149.81,149.58,149.73,4483.0
2019-10-10 12:15:00,149.7,149.84,149.7,149.84,1011.0,149.7,149.84,149.7,149.84,1011.0
2019-10-10 12:20:00,149.77,149.88,149.74,149.75,3407.0,149.77,149.88,149.74,149.75,3407.0
2019-10-10 12:25:00,149.86,150.0,149.74,150.0,1350.0,149.86,150.0,149.74,150.0,1350.0
2019-10-10 12:30:00,149.9,150.05,149.77,149.81,3650.0,149.9,150.05,149.77,149.81,3650.0
2019-10-10 12:35:00,149.79,150.06,149.78,150.0,6475.0,149.79,150.06,149.78,150.0,6475.0
2019-10-10 12:40:00,149.96,150.26,149.96,150.26,4918.0,149.96,150.26,149.96,150.26,4918.0
2019-10-10 12:45:00,150.25,150.38,150.25,150.32,3250.0,150.25,150.38,150.25,150.32,3250.0
2019-10-10 12:50:00,150.27,150.35,150.0,150.06,5664.0,150.27,150.35,150.0,150.06,5664.0
2019-10-10 12:55:00,150.02,150.2,149.79,150.2,4101.0,150.02,150.2,149.79,150.2,4101.0
2019-10-10 13:00:00,150.14,150.42,150.14,150.36,9490.0,150.14,150.42,150.14,150.36,9490.0
2019-10-10 13:05:00,150.4,150.42,150.2,150.35,7253.0,150.4,150.42,150.2,150.35,7253.0
2019-10-10 13:10:00,150.36,150.49,150.32,150.45,5284.0,150.36,150.49,150.32,150.45,5284.0
2019-10-10 13:15:00,150.43,150.49,150.38,150.41,1192.0,150.43,150.49,150.38,150.41,1192.0
2019-10-10 13:20:00,150.4,150.5,150.4,150.48,876.0,150.4,150.5,150.4,150.48,876.0
2019-10-10 13:25:00,150.52,150.57,150.47,150.49,8191.0,150.52,150.57,150.47,150.49,8191.0
2019-10-10 13:30:00,150.47,150.47,150.23,150.32,5324.0,150.47,150.47,150.23,150.32,5324.0
2019-10-10 13:35:00,150.32,150.32,150.04,150.11,2700.0,150.32,150.32,150.04,150.11,2700.0
2019-10-10 13:40:00,150.11,150.19,149.96,150.19,3800.0,150.11,150.19,149.96,150.19,3800.0
2019-10-10 13:45:00,150.19,150.27,150.16,150.25,4360.0,150.19,150.27,150.16,150.25,4360.0
2019-10-10 13:50:00,150.29,150.3,150.24,150.29,900.0,150.29,150.3,150.24,150.29,900.0
2019-10-10 13:55:00,150.23,150.4,150.23,150.33,3777.0,150.23,150.4,150.23,150.33,3777.0
2019-10-10 14:00:00,150.37,150.38,150.26,150.38,2623.0,150.37,150.38,150.26,150.38,2623.0
2019-10-10 14:05:00,150.37,150.38,149.52,149.8,7528.0,150.37,150.38,149.52,149.8,7528.0
2019-10-10 14:10:00,149.87,150.2,149.73,150.15,6531.0,149.87,150.2,149.73,150.15,6531.0
2019-10-10 14:15:00,150.15,150.25,150.15,150.22,1750.0,150.15,150.25,150.15,150.22,1750.0
2019-10-10 14:20:00,150.13,150.26,150.11,150.14,2727.0,150.13,150.26,150.11,150.14,2727.0
2019-10-10 14:25:00,149.94,150.08,149.94,150.08,2430.0,149.94,150.08,149.94,150.08,2430.0
2019-10-10 14:30:00,150.06,150.1,149.99,150.07,4471.0,150.06,150.1,149.99,150.07,4471.0
2019-10-10 14:35:00,150.08,150.08,149.95,149.99,4040.0,150.08,150.08,149.95,149.99,4040.0
2019-10-10 14:40:00,149.95,149.95,149.67,149.7,2299.0,149.95,149.95,149.67,149.7,2299.0
2019-10-10 14:45:00,149.74,149.77,149.64,149.75,1900.0,149.74,149.77,149.64,149.75,1900.0
2019-10-10 14:50:00,149.76,150.0,149.72,149.83,2805.0,149.76,150.0,149.72,149.83,2805.0
2019-10-10 14:55:00,149.72,149.79,149.66,149.73,1602.0,149.72,149.79,149.66,149.73,1602.0
2019-10-10 15:00:00,149.65,149.77,149.55,149.55,1000.0,149.65,149.77,149.55,149.55,1000.0
2019-10-10 15:05:00,149.5,149.6,149.38,149.43,1651.0,149.5,149.6,149.38,149.43,1651.0
2019-10-10 15:10:00,149.47,149.55,149.15,149.44,34447.0,149.47,149.55,149.15,149.44,34447.0
2019-10-10 15:15:00,149.47,149.5,149.41,149.49,2039.0,149.47,149.5,149.41,149.49,2039.0
2019-10-10 15:20:00,149.52,149.54,149.39,149.51,4097.0,149.52,149.54,149.39,149.51,4097.0
2019-10-10 15:25:00,149.52,149.59,149.49,149.51,2409.0,149.52,149.59,149.49,149.51,2409.0
2019-10-10 15:30:00,149.57,149.66,149.49,149.66,9989.0,149.57,149.66,149.49,149.66,9989.0
2019-10-10 15:35:00,149.66,149.95,149.65,149.9,9758.0,149.66,149.95,149.65,149.9,9758.0
2019-10-10 15:40:00,149.92,150.22,149.78,150.16,9984.0,149.92,150.22,149.78,150.16,9984.0
2019-10-10 15:45:00,150.15,150.4,150.14,150.26,18636.0,150.15,150.4,150.14,150.26,18636.0
2019-10-10 15:50:00,150.26,150.26,149.89,149.99,24180.0,150.26,150.26,149.89,149.99,24180.0
2019-10-10 15:55:00,149.98,150.32,149.83,150.25,105461.0,149.98,150.32,149.83,150.25,105461.0
2019-10-11 09:30:00,151.61,152.49,151.28,151.99,26097.0,151.61,152.49,151.28,151.99,26097.0
2019-10-11 09:35:00,151.96,152.55,151.8,152.28,19431.0,151.96,152.55,151.8,152.28,19431.0
2019-10-11 09:40:00,152.28,152.98,152.28,152.63,4600.0,152.28,152.98,152.28,152.63,4600.0
2019-10-11 09:45:00,152.84,153.34,152.72,153.15,4519.0,152.84,153.34,152.72,153.15,4519.0
2019-10-11 09:50:00,153.48,153.94,153.21,153.65,22843.0,153.48,153.94,153.21,153.65,22843.0
2019-10-11 09:55:00,153.71,153.94,153.58,153.69,24928.0,153.71,153.94,153.58,153.69,24928.0
2019-10-11 10:00:00,153.69,154.46,153.68,154.23,23166.0,153.69,154.46,153.68,154.23,23166.0
2019-10-11 10:05:00,154.23,154.27,153.86,154.06,23867.0,154.23,154.27,153.86,154.06,23867.0
2019-10-11 10:10:00,153.98,154.25,153.62,154.25,12871.0,153.98,154.25,153.62,154.25,12871.0
2019-10-11 10:15:00,154.18,154.57,154.03,154.56,11594.0,154.18,154.57,154.03,154.56,11594.0
2019-10-11 10:20:00,154.4,154.57,154.29,154.52,20323.0,154.4,154.57,154.29,154.52,20323.0
2019-10-11 10:25:00,154.52,154.87,154.52,154.75,9145.0,154.52,154.87,154.52,154.75,9145.0
2019-10-11 10:30:00,154.83,154.9,154.28,154.31,5975.0,154.83,154.9,154.28,154.31,5975.0
2019-10-11 10:35:00,154.38,154.45,154.24,154.32,11807.0,154.38,154.45,154.24,154.32,11807.0
2019-10-11 10:40:00,154.32,154.64,154.18,154.5,24581.0,154.32,154.64,154.18,154.5,24581.0
2019-10-11 10:45:00,154.44,154.5,154.09,154.2,40793.0,154.44,154.5,154.09,154.2,40793.0
2019-10-11 10:50:00,154.14,154.34,153.85,154.0,11075.0,154.14,154.34,153.85,154.0,11075.0
2019-10-11 10:55:00,153.75,154.0,153.71,154.0,3758.0,153.75,154.0,153.71,154.0,3758.0
2019-10-11 11:00:00,153.99,154.33,153.99,154.33,3515.0,153.99,154.33,153.99,154.33,3515.0
2019-10-11 11:05:00,154.18,154.26,153.91,154.13,5180.0,154.18,154.26,153.91,154.13,5180.0
2019-10-11 11:10:00,154.12,154.13,153.64,153.83,30180.0,154.12,154.13,153.64,153.83,30180.0
2019-10-11 11:15:00,153.88,154.07,153.84,153.84,4406.0,153.88,154.07,153.84,153.84,4406.0
2019-10-11 11:20:00,153.84,153.84,153.43,153.47,4021.0,153.84,153.84,153.43,153.47,4021.0
2019-10-11 11:25:00,153.39,153.56,153.36,153.41,5433.0,153.39,153.56,153.36,153.41,5433.0
2019-10-11 11:30:00,153.48,154.0,153.48,153.91,6764.0,153.48,154.0,153.48,153.91,6764.0
2019-10-11 11:35:00,153.9,154.06,153.86,153.86,2685.0,153.9,154.06,153.86,153.86,2685.0
2019-10-11 11:40:00,153.8,153.87,153.61,153.61,4660.0,153.8,153.87,153.61,153.61,4660.0
2019-10-11 11:45:00,153.59,153.66,153.29,153.49,3643.0,153.59,153.66,153.29,153.49,3643.0
2019-10-11 11:50:00,153.5,153.5,153.29,153.43,21575.0,153.5,153.5,153.29,153.43,21575.0
2019-10-11 11:55:00,153.41,153.6,153.23,153.6,4370.0,153.41,153.6,153.23,153.6,4370.0
2019-10-11 12:00:00,153.57,153.68,153.27,153.33,2704.0,153.57,153.68,153.27,153.33,2704.0
2019-10-11 12:05:00,153.28,153.42,153.23,153.24,2400.0,153.28,153.42,153.23,153.24,2400.0
2019-10-11 12:10:00,153.19,153.27,153.15,153.15,1600.0,153.19,153.27,153.15,153.15,1600.0
2019-10-11 12:15:00,153.19,153.21,153.0,153.05,4847.0,153.19,153.21,153.0,153.05,4847.0
2019-10-11 12:20:00,153.06,153.08,152.92,153.04,1922.0,153.06,153.08,152.92,153.04,1922.0
2019-10-11 12:25:00,153.07,153.28,153.0,153.27,7004.0,153.07,153.28,153.0,153.27,7004.0
2019-10-11 12:30:00,153.27,153.28,152.58,152.95,4904.0,153.27,153.28,152.58,152.95,4904.0
2019-10-11 12:35:00,153.04,153.23,153.02,153.15,3094.0,153.04,153.23,153.02,153.15,3094.0
2019-10-11 12:40:00,153.16,153.25,153.14,153.21,784.0,153.16,153.25,153.14,153.21,784.0
2019-10-11 12:45:00,153.2,153.5,153.2,153.47,2605.0,153.2,153.5,153.2,153.47,2605.0
2019-10-11 12:50:00,153.41,153.68,153.41,153.55,6405.0,153.41,153.68,153.41,153.55,6405.0
2019-10-11 12:55:00,153.55,153.61,153.47,153.52,2500.0,153.55,153.61,153.47,153.52,2500.0
2019-10-11 13:00:00,153.5,153.58,153.27,153.41,5846.0,153.5,153.58,153.27,153.41,5846.0
2019-10-11 13:05:00,153.4,153.53,153.4,153.44,900.0,153.4,153.53,153.4,153.44,900.0
2019-10-11 13:10:00,153.5,153.5,153.25,153.25,2578.0,153.5,153.5,153.25,153.25,2578.0
2019-10-11 13:15:00,153.33,153.4,153.25,153.37,2100.0,153.33,153.4,153.25,153.37,2100.0
2019-10-11 13:20:00,153.25,153.43,153.25,153.4,5066.0,153.25,153.43,153.25,153.4,5066.0
2019-10-11 13:25:00,153.42,153.64,153.29,153.29,7070.0,153.42,153.64,153.29,153.29,7070.0
2019-10-11 13:30:00,153.37,153.54,153.35,153.5,2350.0,153.37,153.54,153.35,153.5,2350.0
2019-10-11 13:35:00,153.54,153.74,153.52,153.74,2663.0,153.54,153.74,153.52,153.74,2663.0
2019-10-11 13:40:00,153.73,153.84,153.66,153.84,7771.0,153.73,153.84,153.66,153.84,7771.0
2019-10-11 13:45:00,153.87,153.92,153.69,153.7,8591.0,153.87,153.92,153.69,153.7,8591.0
2019-10-11 13:50:00,153.74,153.75,153.46,153.46,15665.0,153.74,153.75,153.46,153.46,15665.0
2019-10-11 13:55:00,153.49,153.96,153.49,153.83,7054.0,153.49,153.96,153.49,153.83,7054.0
2019-10-11 14:00:00,153.82,153.84,153.57,153.57,10179.0,153.82,153.84,153.57,153.57,10179.0
2019-10-11 14:05:00,153.62,153.68,153.52,153.52,7964.0,153.62,153.68,153.52,153.52,7964.0
2019-10-11 14:10:00,153.39,153.48,153.28,153.34,2381.0,153.39,153.48,153.28,153.34,2381.0
2019-10-11 14:15:00,153.3,153.42,153.3,153.39,2210.0,153.3,153.42,153.3,153.39,2210.0
2019-10-11 14:20:00,153.42,153.47,153.35,153.47,1803.0,153.42,153.47,153.35,153.47,1803.0
2019-10-11 14:25:00,153.5,153.56,153.35,153.42,6347.0,153.5,153.56,153.35,153.42,6347.0
2019-10-11 14:30:00,153.41,153.43,153.3,153.4,6583.0,153.41,153.43,153.3,153.4,6583.0
2019-10-11 14:35:00,153.37,153.5,153.33,153.48,7448.0,153.37,153.5,153.33,153.48,7448.0
2019-10-11 14:40:00,153.5,153.51,153.45,153.5,800.0,153.5,153.51,153.45,153.5,800.0
2019-10-11 14:45:00,153.5,153.69,153.46,153.51,3642.0,153.5,153.69,153.46,153.51,3642.0
2019-10-11 14:50:00,153.51,153.65,153.5,153.63,3894.0,153.51,153.65,153.5,153.63,3894.0
2019-10-11 14:55:00,153.6,153.69,153.48,153.58,3310.0,153.6,153.69,153.48,153.58,3310.0
2019-10-11 15:00:00,153.59,153.59,153.42,153.42,4662.0,153.59,153.59,153.42,153.42,4662.0
2019-10-11 15:05:00,153.41,153.42,153.29,153.4,4479.0,153.41,153.42,153.29,153.4,4479.0
2019-10-11 15:10:00,153.38,153.38,153.2,153.24,3055.0,153.38,153.38,153.2,153.24,3055.0
2019-10-11 15:15:00,153.22,153.22,153.05,153.05,1770.0,153.22,153.22,153.05,153.05,1770.0
2019-10-11 15:20:00,153.01,153.07,152.84,153.07,6007.0,153.01,153.07,152.84,153.07,6007.0
2019-10-11 15:25:00,152.96,153.2,152.96,153.12,9745.0,152.96,153.2,152.96,153.12,9745.0
2019-10-11 15:30:00,153.13,153.14,152.88,153.0,10396.0,153.13,153.14,152.88,153.0,10396.0
2019-10-11 15:35:00,153.0,153.08,152.66,153.0,8144.0,153.0,153.08,152.66,153.0,8144.0
2019-10-11 15:40:00,153.0,153.05,152.23,152.23,8989.0,153.0,153.05,152.23,152.23,8989.0
2019-10-11 15:45:00,152.25,152.42,152.02,152.24,10635.0,152.25,152.42,152.02,152.24,10635.0
2019-10-11 15:50:00,152.24,152.61,152.16,152.25,17302.0,152.24,152.61,152.16,152.25,17302.0
2019-10-11 15:55:00,152.31,152.32,151.91,152.02,47675.0,152.31,152.32,151.91,152.02,47675.0
2019-10-14 09:30:00,152.71,153.3,152.4,152.78,15352.0,152.71,153.3,152.4,152.78,15352.0
2019-10-14 09:35:00,152.69,152.7,152.29,152.69,12200.0,152.69,152.7,152.29,152.69,12200.0
2019-10-14 09:40:00,152.51,152.72,152.05,152.29,28785.0,152.51,152.72,152.05,152.29,28785.0
2019-10-14 09:45:00,152.33,152.86,152.33,152.6,7640.0,152.33,152.86,152.33,152.6,7640.0
2019-10-14 09:50:00,152.59,152.76,152.17,152.42,5910.0,152.59,152.76,152.17,152.42,5910.0
2019-10-14 09:55:00,152.44,152.6,152.27,152.48,12185.0,152.44,152.6,152.27,152.48,12185.0
2019-10-14 10:00:00,152.48,152.55,152.18,152.46,2305.0,152.48,152.55,152.18,152.46,2305.0
2019-10-14 10:05:00,152.43,152.61,152.22,152.55,2938.0,152.43,152.61,152.22,152.55,2938.0
2019-10-14 10:10:00,152.56,152.65,152.21,152.22,6544.0,152.56,152.65,152.21,152.22,6544.0
2019-10-14 10:15:00,152.19,152.32,152.03,152.03,3100.0,152.19,152.32,152.03,152.03,3100.0
2019-10-14 10:20:00,152.09,152.46,152.07,152.34,6831.0,152.09,152.46,152.07,152.34,6831.0
2019-10-14 10:25:00,152.43,152.71,152.43,152.57,9364.0,152.43,152.71,152.43,152.57,9364.0
2019-10-14 10:30:00,152.52,152.69,152.47,152.61,4131.0,152.52,152.69,152.47,152.61,4131.0
2019-10-14 10:35:00,152.63,153.23,152.57,153.22,6682.0,152.63,153.23,152.57,153.22,6682.0
2019-10-14 10:40:00,153.17,153.34,153.01,153.27,5166.0,153.17,153.34,153.01,153.27,5166.0
2019-10-14 10:45:00,153.25,153.91,153.25,153.91,11263.0,153.25,153.91,153.25,153.91,11263.0
2019-10-14 10:50:00,153.92,153.98,153.43,153.69,2850.0,153.92,153.98,153.43,153.69,2850.0
2019-10-14 10:55:00,153.65,153.9,153.57,153.85,7805.0,153.65,153.9,153.57,153.85,7805.0
2019-10-14 11:00:00,153.74,153.86,153.57,153.58,4123.0,153.74,153.86,153.57,153.58,4123.0
2019-10-14 11:05:00,153.65,153.65,153.22,153.48,8386.0,153.65,153.65,153.22,153.48,8386.0
2019-10-14 11:10:00,153.5,153.5,153.11,153.24,6208.0,153.5,153.5,153.11,153.24,6208.0
2019-10-14 11:15:00,153.31,153.31,153.13,153.25,4089.0,153.31,153.31,153.13,153.25,4089.0
2019-10-14 11:20:00,153.16,153.25,153.05,153.05,7107.0,153.16,153.25,153.05,153.05,7107.0
2019-10-14 11:25:00,153.0,153.08,152.75,153.04,3497.0,153.0,153.08,152.75,153.04,3497.0
2019-10-14 11:30:00,153.08,153.16,152.92,153.01,5354.0,153.08,153.16,152.92,153.01,5354.0
2019-10-14 11:35:00,153.06,153.14,152.99,153.07,3906.0,153.06,153.14,152.99,153.07,3906.0
2019-10-14 11:40:00,153.08,153.17,152.9,152.9,3547.0,153.08,153.17,152.9,152.9,3547.0
2019-10-14 11:45:00,152.98,153.06,152.92,152.97,5967.0,152.98,153.06,152.92,152.97,5967.0
2019-10-14 11:50:00,152.95,153.09,152.93,153.0,2729.0,152.95,153.09,152.93,153.0,2729.0
2019-10-14 11:55:00,153.03,153.07,152.88,152.99,2902.0,153.03,153.07,152.88,152.99,2902.0
2019-10-14 12:00:00,153.07,153.12,152.66,152.74,2900.0,153.07,153.12,152.66,152.74,2900.0
2019-10-14 12:05:00,152.76,153.0,152.76,152.97,3300.0,152.76,153.0,152.76,152.97,3300.0
2019-10-14 12:10:00,152.97,152.97,152.74,152.77,2808.0,152.97,152.97,152.74,152.77,2808.0
2019-10-14 12:15:00,152.78,152.78,152.52,152.52,4008.0,152.78,152.78,152.52,152.52,4008.0
2019-10-14 12:20:00,152.64,152.64,152.36,152.36,1624.0,152.64,152.64,152.36,152.36,1624.0
2019-10-14 12:25:00,152.4,152.52,152.35,152.42,1809.0,152.4,152.52,152.35,152.42,1809.0
2019-10-14 12:30:00,152.32,152.34,152.25,152.3,1250.0,152.32,152.34,152.25,152.3,1250.0
2019-10-14 12:35:00,152.3,152.56,152.26,152.56,30481.0,152.3,152.56,152.26,152.56,30481.0
2019-10-14 12:40:00,152.56,152.78,152.54,152.67,2800.0,152.56,152.78,152.54,152.67,2800.0
2019-10-14 12:45:00,152.77,152.96,152.71,152.87,1900.0,152.77,152.96,152.71,152.87,1900.0
2019-10-14 12:50:00,152.95,153.0,152.81,152.81,2400.0,152.95,153.0,152.81,152.81,2400.0
2019-10-14 12:55:00,152.76,152.88,152.76,152.78,1114.0,152.76,152.88,152.76,152.78,1114.0
2019-10-14 13:00:00,152.93,153.01,152.82,152.86,4031.0,152.93,153.01,152.82,152.86,4031.0
2019-10-14 13:05:00,152.94,153.06,152.94,153.02,1500.0,152.94,153.06,152.94,153.02,1500.0
2019-10-14 13:10:00,153.0,153.0,152.86,152.86,1000.0,153.0,153.0,152.86,152.86,1000.0
2019-10-14 13:15:00,152.71,152.81,152.7,152.75,1500.0,152.71,152.81,152.7,152.75,1500.0
2019-10-14 13:20:00,152.78,152.87,152.78,152.79,1081.0,152.78,152.87,152.78,152.79,1081.0
2019-10-14 13:25:00,152.89,152.99,152.89,152.89,1050.0,152.89,152.99,152.89,152.89,1050.0
2019-10-14 13:30:00,152.89,152.91,152.78,152.84,5045.0,152.89,152.91,152.78,152.84,5045.0
2019-10-14 13:35:00,152.83,152.84,152.74,152.84,2630.0,152.83,152.84,152.74,152.84,2630.0
2019-10-14 13:40:00,152.84,153.01,152.83,152.96,2681.0,152.84,153.01,152.83,152.96,2681.0
2019-10-14 13:45:00,152.92,152.97,152.85,152.89,2837.0,152.92,152.97,152.85,152.89,2837.0
2019-10-14 13:50:00,152.86,152.92,152.63,152.63,5402.0,152.86,152.92,152.63,152.63,5402.0
2019-10-14 13:55:00,152.7,152.7,152.57,152.67,1703.0,152.7,152.7,152.57,152.67,1703.0
2019-10-14 14:00:00,152.7,152.79,152.61,152.66,3700.0,152.7,152.79,152.61,152.66,3700.0
2019-10-14 14:05:00,152.58,152.83,152.58,152.75,4050.0,152.58,152.83,152.58,152.75,4050.0
2019-10-14 14:10:00,152.78,152.96,152.77,152.96,1350.0,152.78,152.96,152.77,152.96,1350.0
2019-10-14 14:15:00,152.94,153.06,152.83,153.06,2487.0,152.94,153.06,152.83,153.06,2487.0
2019-10-14 14:20:00,153.07,153.11,153.02,153.02,1159.0,153.07,153.11,153.02,153.02,1159.0
2019-10-14 14:25:00,153.07,153.13,152.97,152.97,1100.0,153.07,153.13,152.97,152.97,1100.0
2019-10-14 14:30:00,153.0,153.02,152.95,152.96,3696.0,153.0,153.02,152.95,152.96,3696.0
2019-10-14 14:35:00,152.97,152.97,152.83,152.9,1326.0,152.97,152.97,152.83,152.9,1326.0
2019-10-14 14:40:00,152.89,153.04,152.88,153.04,8176.0,152.89,153.04,152.88,153.04,8176.0
2019-10-14 14:45:00,153.0,153.19,153.0,153.14,3879.0,153.0,153.19,153.0,153.14,3879.0
2019-10-14 14:50:00,153.27,153.37,153.23,153.34,1722.0,153.27,153.37,153.23,153.34,1722.0
2019-10-14 14:55:00,153.33,153.33,153.03,153.13,5185.0,153.33,153.33,153.03,153.13,5185.0
2019-10-14 15:00:00,153.12,153.16,153.03,153.04,1750.0,153.12,153.16,153.03,153.04,1750.0
2019-10-14 15:05:00,153.05,153.09,152.94,153.05,900.0,153.05,153.09,152.94,153.05,900.0
2019-10-14 15:10:00,153.0,153.07,153.0,153.01,1360.0,153.0,153.07,153.0,153.01,1360.0
2019-10-14 15:15:00,153.02,153.06,152.86,152.99,6702.0,153.02,153.06,152.86,152.99,6702.0
2019-10-14 15:20:00,153.02,153.21,153.0,153.21,3450.0,153.02,153.21,153.0,153.21,3450.0
2019-10-14 15:25:00,153.21,153.21,153.0,153.07,2002.0,153.21,153.21,153.0,153.07,2002.0
2019-10-14 15:30:00,153.0,153.0,152.85,152.94,2470.0,153.0,153.0,152.85,152.94,2470.0
2019-10-14 15:35:00,152.91,153.06,152.91,152.99,4519.0,152.91,153.06,152.91,152.99,4519.0
2019-10-14 15:40:00,153.01,153.03,152.94,152.96,3685.0,153.01,153.03,152.94,152.96,3685.0
2019-10-14 15:45:00,152.99,153.06,152.97,153.04,5091.0,152.99,153.06,152.97,153.04,5091.0
2019-10-14 15:50:00,153.05,153.21,153.02,153.03,9239.0,153.05,153.21,153.02,153.03,9239.0
2019-10-14 15:55:00,153.01,153.28,152.78,153.17,66166.0,153.01,153.28,152.78,153.17,66166.0
2019-10-15 09:30:00,154.65,154.96,154.46,154.67,13855.0,154.65,154.96,154.46,154.67,13855.0
2019-10-15 09:35:00,154.67,155.55,154.66,155.22,22330.0,154.67,155.55,154.66,155.22,22330.0
2019-10-15 09:40:00,155.22,155.53,155.06,155.34,3411.0,155.22,155.53,155.06,155.34,3411.0
2019-10-15 09:45:00,155.36,155.69,155.25,155.31,24180.0,155.36,155.69,155.25,155.31,24180.0
2019-10-15 09:50:00,155.5,155.69,155.08,155.59,11414.0,155.5,155.69,155.08,155.59,11414.0
2019-10-15 09:55:00,155.59,155.99,155.5,155.99,14213.0,155.59,155.99,155.5,155.99,14213.0
2019-10-15 10:00:00,155.93,155.98,155.62,155.71,15580.0,155.93,155.98,155.62,155.71,15580.0
2019-10-15 10:05:00,155.7,156.15,155.58,156.1,10163.0,155.7,156.15,155.58,156.1,10163.0
2019-10-15 10:10:00,156.09,156.28,156.04,156.12,7761.0,156.09,156.28,156.04,156.12,7761.0
2019-10-15 10:15:00,156.11,156.16,155.85,156.03,5748.0,156.11,156.16,155.85,156.03,5748.0
2019-10-15 10:20:00,155.99,156.16,155.81,156.06,8692.0,155.99,156.16,155.81,156.06,8692.0
2019-10-15 10:25:00,156.06,156.11,155.87,155.92,8540.0,156.06,156.11,155.87,155.92,8540.0
2019-10-15 10:30:00,155.92,156.18,155.92,156.08,3534.0,155.92,156.18,155.92,156.08,3534.0
2019-10-15 10:35:00,156.07,156.33,155.89,155.89,2270.0,156.07,156.33,155.89,155.89,2270.0
2019-10-15 10:40:00,155.82,155.98,155.82,155.92,5506.0,155.82,155.98,155.82,155.92,5506.0
2019-10-15 10:45:00,156.01,156.26,155.85,156.03,4615.0,156.01,156.26,155.85,156.03,4615.0
2019-10-15 10:50:00,156.0,156.16,155.95,156.1,4080.0,156.0,156.16,155.95,156.1,4080.0
2019-10-15 10:55:00,156.09,156.38,156.09,156.3,6932.0,156.09,156.38,156.09,156.3,6932.0
2019-10-15 11:00:00,156.3,156.68,156.3,156.68,8640.0,156.3,156.68,156.3,156.68,8640.0
2019-10-15 11:05:00,156.73,157.03,156.73,156.99,11290.0,156.73,157.03,156.73,156.99,11290.0
2019-10-15 11:10:00,156.97,157.05,156.85,156.92,6734.0,156.97,157.05,156.85,156.92,6734.0
2019-10-15 11:15:00,156.99,157.28,156.96,157.2,10498.0,156.99,157.28,156.96,157.2,10498.0
2019-10-15 11:20:00,157.28,157.28,155.88,155.93,12347.0,157.28,157.28,155.88,155.93,12347.0
2019-10-15 11:25:00,155.94,156.39,155.94,156.39,6272.0,155.94,156.39,155.94,156.39,6272.0
2019-10-15 11:30:00,156.4,156.91,156.31,156.5,13917.0,156.4,156.91,156.31,156.5,13917.0
2019-10-15 11:35:00,156.43,156.5,156.01,156.05,6610.0,156.43,156.5,156.01,156.05,6610.0
2019-10-15 11:40:00,156.11,156.35,156.01,156.11,8387.0,156.11,156.35,156.01,156.11,8387.0
2019-10-15 11:45:00,156.07,156.21,155.91,156.2,3600.0,156.07,156.21,155.91,156.2,3600.0
2019-10-15 11:50:00,156.18,156.4,156.18,156.2,5767.0,156.18,156.4,156.18,156.2,5767.0
2019-10-15 11:55:00,156.27,156.6,156.24,156.6,5082.0,156.27,156.6,156.24,156.6,5082.0
2019-10-15 12:00:00,156.6,156.81,156.6,156.64,6549.0,156.6,156.81,156.6,156.64,6549.0
2019-10-15 12:05:00,156.59,156.7,156.57,156.62,6146.0,156.59,156.7,156.57,156.62,6146.0
2019-10-15 12:10:00,156.65,156.68,156.52,156.66,3430.0,156.65,156.68,156.52,156.66,3430.0
2019-10-15 12:15:00,156.65,156.85,156.63,156.84,5520.0,156.65,156.85,156.63,156.84,5520.0
2019-10-15 12:20:00,156.81,156.98,156.8,156.85,7293.0,156.81,156.98,156.8,156.85,7293.0
2019-10-15 12:25:00,156.75,156.82,156.41,156.66,10767.0,156.75,156.82,156.41,156.66,10767.0
2019-10-15 12:30:00,156.59,156.72,156.54,156.61,3869.0,156.59,156.72,156.54,156.61,3869.0
2019-10-15 12:35:00,156.64,156.74,156.55,156.59,3712.0,156.64,156.74,156.55,156.59,3712.0
2019-10-15 12:40:00,156.54,156.57,155.83,155.91,8004.0,156.54,156.57,155.83,155.91,8004.0
2019-10-15 12:45:00,155.93,156.08,155.84,155.99,3815.0,155.93,156.08,155.84,155.99,3815.0
2019-10-15 12:50:00,156.08,156.41,155.99,156.34,8452.0,156.08,156.41,155.99,156.34,8452.0
2019-10-15 12:55:00,156.39,156.49,156.31,156.31,4874.0,156.39,156.49,156.31,156.31,4874.0
2019-10-15 13:00:00,156.35,156.44,156.28,156.39,3413.0,156.35,156.44,156.28,156.39,3413.0
2019-10-15 13:05:00,156.39,156.47,156.35,156.47,2256.0,156.39,156.47,156.35,156.47,2256.0
2019-10-15 13:10:00,156.49,156.85,156.49,156.78,2150.0,156.49,156.85,156.49,156.78,2150.0
2019-10-15 13:15:00,156.75,156.77,156.71,156.73,2155.0,156.75,156.77,156.71,156.73,2155.0
2019-10-15 13:20:00,156.73,156.77,156.65,156.65,5838.0,156.73,156.77,156.65,156.65,5838.0
2019-10-15 13:25:00,156.66,156.95,156.66,156.79,16556.0,156.66,156.95,156.66,156.79,16556.0
2019-10-15 13:30:00,156.79,156.81,156.63,156.75,2967.0,156.79,156.81,156.63,156.75,2967.0
2019-10-15 13:35:00,156.68,156.68,156.49,156.5,2231.0,156.68,156.68,156.49,156.5,2231.0
2019-10-15 13:40:00,156.49,156.5,156.37,156.43,2200.0,156.49,156.5,156.37,156.43,2200.0
2019-10-15 13:45:00,156.53,156.66,156.53,156.66,1337.0,156.53,156.66,156.53,156.66,1337.0
2019-10-15 13:50:00,156.7,156.73,156.6,156.73,2400.0,156.7,156.73,156.6,156.73,2400.0
2019-10-15 13:55:00,156.7,156.98,156.7,156.97,7219.0,156.7,156.98,156.7,156.97,7219.0
2019-10-15 14:00:00,156.98,157.01,156.87,156.9,3315.0,156.98,157.01,156.87,156.9,3315.0
2019-10-15 14:05:00,156.87,156.98,156.76,156.92,3473.0,156.87,156.98,156.76,156.92,3473.0
2019-10-15 14:10:00,156.92,156.94,156.88,156.89,2935.0,156.92,156.94,156.88,156.89,2935.0
2019-10-15 14:15:00,156.91,156.97,156.79,156.97,5337.0,156.91,156.97,156.79,156.97,5337.0
2019-10-15 14:20:00,156.94,156.94,156.87,156.9,2434.0,156.94,156.94,156.87,156.9,2434.0
2019-10-15 14:25:00,156.85,156.94,156.82,156.94,2446.0,156.85,156.94,156.82,156.94,2446.0
2019-10-15 14:30:00,156.91,156.96,156.77,156.77,3355.0,156.91,156.96,156.77,156.77,3355.0
2019-10-15 14:35:00,156.78,156.86,156.63,156.67,3142.0,156.78,156.86,156.63,156.67,3142.0
2019-10-15 14:40:00,156.65,156.76,156.64,156.69,3920.0,156.65,156.76,156.64,156.69,3920.0
2019-10-15 14:45:00,156.73,156.77,156.67,156.76,3820.0,156.73,156.77,156.67,156.76,3820.0
2019-10-15 14:50:00,156.74,156.76,156.63,156.67,4325.0,156.74,156.76,156.63,156.67,4325.0
2019-10-15 14:55:00,156.64,156.65,156.3,156.45,4140.0,156.64,156.65,156.3,156.45,4140.0
2019-10-15 15:00:00,156.47,156.47,156.3,156.38,5541.0,156.47,156.47,156.3,156.38,5541.0
2019-10-15 15:05:00,156.4,156.44,156.2,156.2,3422.0,156.4,156.44,156.2,156.2,3422.0
2019-10-15 15:10:00,156.16,156.17,156.08,156.15,4334.0,156.16,156.17,156.08,156.15,4334.0
2019-10-15 15:15:00,156.12,156.3,156.09,156.25,2870.0,156.12,156.3,156.09,156.25,2870.0
2019-10-15 15:20:00,156.25,156.34,156.21,156.24,2495.0,156.25,156.34,156.21,156.24,2495.0
2019-10-15 15:25:00,156.23,156.32,156.23,156.32,3673.0,156.23,156.32,156.23,156.32,3673.0
2019-10-15 15:30:00,156.32,156.44,156.15,156.27,4113.0,156.32,156.44,156.15,156.27,4113.0
2019-10-15 15:35:00,156.28,156.33,156.13,156.15,4022.0,156.28,156.33,156.13,156.15,4022.0
2019-10-15 15:40:00,156.15,156.15,155.96,156.02,5793.0,156.15,156.15,155.96,156.02,5793.0
2019-10-15 15:45:00,156.02,156.07,155.82,155.87,8879.0,156.02,156.07,155.82,155.87,8879.0
2019-10-15 15:50:00,155.86,156.3,155.82,156.27,18095.0,155.86,156.3,155.82,156.27,18095.0
2019-10-15 15:55:00,156.3,156.95,156.27,156.52,119117.0,156.3,156.95,156.27,156.52,119117.0
2019-10-16 09:30:00,154.56,154.56,150.68,151.56,81052.0,154.56,154.56,150.68,151.56,81052.0
2019-10-16 09:35:00,151.57,152.96,151.09,151.19,50733.0,151.57,152.96,151.09,151.19,50733.0
2019-10-16 09:40:00,151.15,151.36,149.47,149.47,40033.0,151.15,151.36,149.47,149.47,40033.0
2019-10-16 09:45:00,149.38,150.0,148.86,149.12,44930.0,149.38,150.0,148.86,149.12,44930.0
2019-10-16 09:50:00,149.22,149.48,148.04,148.63,37657.0,149.22,149.48,148.04,148.63,37657.0
2019-10-16 09:55:00,148.41,148.56,147.54,147.86,19271.0,148.41,148.56,147.54,147.86,19271.0
2019-10-16 10:00:00,147.75,148.13,147.25,147.79,41842.0,147.75,148.13,147.25,147.79,41842.0
2019-10-16 10:05:00,147.75,148.98,147.46,148.96,41704.0,147.75,148.98,147.46,148.96,41704.0
2019-10-16 10:10:00,148.96,150.07,148.85,149.55,23509.0,148.96,150.07,148.85,149.55,23509.0
2019-10-16 10:15:00,149.59,150.17,149.59,150.11,39170.0,149.59,150.17,149.59,150.11,39170.0
2019-10-16 10:20:00,150.11,150.28,149.62,149.62,40617.0,150.11,150.28,149.62,149.62,40617.0
2019-10-16 10:25:00,149.67,149.92,149.52,149.77,7406.0,149.67,149.92,149.52,149.77,7406.0
2019-10-16 10:30:00,149.65,149.97,149.38,149.89,11178.0,149.65,149.97,149.38,149.89,11178.0
2019-10-16 10:35:00,149.88,150.42,149.88,150.13,6616.0,149.88,150.42,149.88,150.13,6616.0
2019-10-16 10:40:00,150.35,150.67,150.14,150.59,5140.0,150.35,150.67,150.14,150.59,5140.0
2019-10-16 10:45:00,150.59,150.85,150.54,150.83,13503.0,150.59,150.85,150.54,150.83,13503.0
2019-10-16 10:50:00,150.87,151.19,150.75,151.11,18538.0,150.87,151.19,150.75,151.11,18538.0
2019-10-16 10:55:00,151.2,151.41,151.01,151.14,5689.0,151.2,151.41,151.01,151.14,5689.0
2019-10-16 11:00:00,151.22,151.98,151.21,151.94,10572.0,151.22,151.98,151.21,151.94,10572.0
2019-10-16 11:05:00,151.85,151.88,151.71,151.71,4000.0,151.85,151.88,151.71,151.71,4000.0
2019-10-16 11:10:00,151.57,151.68,151.3,151.3,2608.0,151.57,151.68,151.3,151.3,2608.0
2019-10-16 11:15:00,151.34,151.37,150.86,151.03,9178.0,151.34,151.37,150.86,151.03,9178.0
2019-10-16 11:20:00,151.09,151.15,150.9,150.9,3710.0,151.09,151.15,150.9,150.9,3710.0
2019-10-16 11:25:00,150.96,151.0,150.73,150.75,3074.0,150.96,151.0,150.73,150.75,3074.0
2019-10-16 11:30:00,150.82,150.89,150.32,150.32,5712.0,150.82,150.89,150.32,150.32,5712.0
2019-10-16 11:35:00,150.39,150.68,150.37,150.37,11872.0,150.39,150.68,150.37,150.37,11872.0
2019-10-16 11:40:00,150.32,150.46,149.97,150.08,34879.0,150.32,150.46,149.97,150.08,34879.0
2019-10-16 11:45:00,150.09,150.81,150.09,150.78,4336.0,150.09,150.81,150.09,150.78,4336.0
2019-10-16 11:50:00,150.81,150.99,150.71,150.94,4487.0,150.81,150.99,150.71,150.94,4487.0
2019-10-16 11:55:00,150.86,150.86,150.52,150.67,4542.0,150.86,150.86,150.52,150.67,4542.0
2019-10-16 12:00:00,150.71,151.06,150.71,151.01,2787.0,150.71,151.06,150.71,151.01,2787.0
2019-10-16 12:05:00,151.03,151.3,151.03,151.26,8738.0,151.03,151.3,151.03,151.26,8738.0
2019-10-16 12:10:00,151.27,151.39,151.24,151.39,3116.0,151.27,151.39,151.24,151.39,3116.0
2019-10-16 12:15:00,151.39,151.43,151.22,151.38,3607.0,151.39,151.43,151.22,151.38,3607.0
2019-10-16 12:20:00,151.28,151.38,150.99,151.21,4851.0,151.28,151.38,150.99,151.21,4851.0
2019-10-16 12:25:00,151.17,151.31,150.8,150.96,8058.0,151.17,151.31,150.8,150.96,8058.0
2019-10-16 12:30:00,150.96,150.96,150.18,150.43,14409.0,150.96,150.96,150.18,150.43,14409.0
2019-10-16 12:35:00,150.41,150.59,150.28,150.34,7475.0,150.41,150.59,150.28,150.34,7475.0
2019-10-16 12:40:00,150.25,150.66,150.13,150.6,11445.0,150.25,150.66,150.13,150.6,11445.0
2019-10-16 12:45:00,150.61,150.79,150.52,150.58,12985.0,150.61,150.79,150.52,150.58,12985.0
2019-10-16 12:50:00,150.54,150.54,150.31,150.51,13739.0,150.54,150.54,150.31,150.51,13739.0
2019-10-16 12:55:00,150.51,150.54,150.22,150.32,20720.0,150.51,150.54,150.22,150.32,20720.0
2019-10-16 13:00:00,150.32,150.37,150.2,150.24,13727.0,150.32,150.37,150.2,150.24,13727.0
2019-10-16 13:05:00,150.19,150.27,150.0,150.01,4170.0,150.19,150.27,150.0,150.01,4170.0
2019-10-16 13:10:00,150.09,150.09,149.9,150.0,4379.0,150.09,150.09,149.9,150.0,4379.0
2019-10-16 13:15:00,150.04,150.05,149.9,149.97,3812.0,150.04,150.05,149.9,149.97,3812.0
2019-10-16 13:20:00,150.02,150.08,149.79,149.82,2700.0,150.02,150.08,149.79,149.82,2700.0
2019-10-16 13:25:00,149.85,149.93,149.75,149.92,9608.0,149.85,149.93,149.75,149.92,9608.0
2019-10-16 13:30:00,149.94,150.16,149.93,150.16,4775.0,149.94,150.16,149.93,150.16,4775.0
2019-10-16 13:35:00,150.18,150.22,150.09,150.16,12636.0,150.18,150.22,150.09,150.16,12636.0
2019-10-16 13:40:00,150.16,150.37,150.13,150.28,20355.0,150.16,150.37,150.13,150.28,20355.0
2019-10-16 13:45:00,150.26,150.29,149.88,149.88,9989.0,150.26,150.29,149.88,149.88,9989.0
2019-10-16 13:50:00,149.88,149.9,149.67,149.74,3109.0,149.88,149.9,149.67,149.74,3109.0
2019-10-16 13:55:00,149.74,149.85,149.61,149.79,2140.0,149.74,149.85,149.61,149.79,2140.0
2019-10-16 14:00:00,149.68,149.79,149.51,149.6,13600.0,149.68,149.79,149.51,149.6,13600.0
2019-10-16 14:05:00,149.66,149.8,149.62,149.62,3436.0,149.66,149.8,149.62,149.62,3436.0
2019-10-16 14:10:00,149.69,149.87,149.57,149.87,10651.0,149.69,149.87,149.57,149.87,10651.0
2019-10-16 14:15:00,149.93,150.19,149.88,150.02,5654.0,149.93,150.19,149.88,150.02,5654.0
2019-10-16 14:20:00,150.04,150.04,149.81,149.81,4952.0,150.04,150.04,149.81,149.81,4952.0
2019-10-16 14:25:00,149.87,149.95,149.78,149.78,2223.0,149.87,149.95,149.78,149.78,2223.0
2019-10-16 14:30:00,149.76,149.85,149.67,149.77,6206.0,149.76,149.85,149.67,149.77,6206.0
2019-10-16 14:35:00,149.81,150.04,149.81,150.0,4586.0,149.81,150.04,149.81,150.0,4586.0
2019-10-16 14:40:00,150.0,150.24,149.96,150.23,6621.0,150.0,150.24,149.96,150.23,6621.0
2019-10-16 14:45:00,150.22,150.27,150.1,150.23,5233.0,150.22,150.27,150.1,150.23,5233.0
2019-10-16 14:50:00,150.26,150.34,150.18,150.2,2192.0,150.26,150.34,150.18,150.2,2192.0
2019-10-16 14:55:00,150.2,150.23,149.95,149.97,3800.0,150.2,150.23,149.95,149.97,3800.0
2019-10-16 15:00:00,149.96,150.15,149.93,149.98,4855.0,149.96,150.15,149.93,149.98,4855.0
2019-10-16 15:05:00,150.03,150.19,149.97,150.14,2900.0,150.03,150.19,149.97,150.14,2900.0
2019-10-16 15:10:00,150.21,150.22,150.11,150.13,3535.0,150.21,150.22,150.11,150.13,3535.0
2019-10-16 15:15:00,150.1,150.1,149.88,149.91,5842.0,150.1,150.1,149.88,149.91,5842.0
2019-10-16 15:20:00,149.89,149.9,149.69,149.71,8407.0,149.89,149.9,149.69,149.71,8407.0
2019-10-16 15:25:00,149.72,149.8,149.68,149.77,8516.0,149.72,149.8,149.68,149.77,8516.0
2019-10-16 15:30:00,149.76,149.77,149.58,149.65,7862.0,149.76,149.77,149.58,149.65,7862.0
2019-10-16 15:35:00,149.67,149.83,149.54,149.83,9709.0,149.67,149.83,149.54,149.83,9709.0
2019-10-16 15:40:00,149.84,150.15,149.83,149.9,10211.0,149.84,150.15,149.83,149.9,10211.0
2019-10-16 15:45:00,149.9,150.04,149.9,150.0,14509.0,149.9,150.04,149.9,150.0,14509.0
2019-10-16 15:50:00,150.05,150.09,149.89,149.94,18665.0,150.05,150.09,149.89,149.94,18665.0
2019-10-16 15:55:00,149.94,149.96,149.81,149.84,43150.0,149.94,149.96,149.81,149.84,43150.0
2019-10-17 09:30:00,150.52,151.63,150.46,150.87,17133.0,150.52,151.63,150.46,150.87,17133.0
2019-10-17 09:35:00,150.67,151.0,148.5,148.64,21505.0,150.67,151.0,148.5,148.64,21505.0
2019-10-17 09:40:00,148.81,149.18,148.52,148.68,33123.0,148.81,149.18,148.52,148.68,33123.0
2019-10-17 09:45:00,148.85,150.11,148.73,149.94,16567.0,148.85,150.11,148.73,149.94,16567.0
2019-10-17 09:50:00,150.06,150.21,149.68,149.84,29181.0,150.06,150.21,149.68,149.84,29181.0
2019-10-17 09:55:00,149.81,149.85,148.94,149.49,13399.0,149.81,149.85,148.94,149.49,13399.0
2019-10-17 10:00:00,149.6,150.34,149.26,150.15,12722.0,149.6,150.34,149.26,150.15,12722.0
2019-10-17 10:05:00,150.17,150.33,149.74,149.75,18669.0,150.17,150.33,149.74,149.75,18669.0
2019-10-17 10:10:00,149.75,149.84,149.36,149.65,16453.0,149.75,149.84,149.36,149.65,16453.0
2019-10-17 10:15:00,149.7,149.88,149.54,149.62,10190.0,149.7,149.88,149.54,149.62,10190.0
2019-10-17 10:20:00,149.62,149.75,149.48,149.71,23915.0,149.62,149.75,149.48,149.71,23915.0
2019-10-17 10:25:00,149.62,149.8,148.89,149.04,10993.0,149.62,149.8,148.89,149.04,10993.0
2019-10-17 10:30:00,149.21,149.29,148.86,148.86,13021.0,149.21,149.29,148.86,148.86,13021.0
2019-10-17 10:35:00,148.86,149.11,148.7,149.11,8369.0,148.86,149.11,148.7,149.11,8369.0
2019-10-17 10:40:00,149.12,149.2,148.88,148.88,24740.0,149.12,149.2,148.88,148.88,24740.0
2019-10-17 10:45:00,148.89,148.96,148.47,148.51,9116.0,148.89,148.96,148.47,148.51,9116.0
2019-10-17 10:50:00,148.5,148.67,148.3,148.65,12248.0,148.5,148.67,148.3,148.65,12248.0
2019-10-17 10:55:00,148.75,149.26,148.69,149.01,10738.0,148.75,149.26,148.69,149.01,10738.0
2019-10-17 11:00:00,148.87,148.93,148.55,148.88,9280.0,148.87,148.93,148.55,148.88,9280.0
2019-10-17 11:05:00,148.92,149.21,148.92,149.06,7270.0,148.92,149.21,148.92,149.06,7270.0
2019-10-17 11:10:00,149.06,149.18,148.95,149.0,12670.0,149.06,149.18,148.95,149.0,12670.0
2019-10-17 11:15:00,149.06,149.22,148.93,148.96,3455.0,149.06,149.22,148.93,148.96,3455.0
2019-10-17 11:20:00,149.05,149.09,148.78,148.78,4578.0,149.05,149.09,148.78,148.78,4578.0
2019-10-17 11:25:00,148.76,148.87,148.65,148.69,5962.0,148.76,148.87,148.65,148.69,5962.0
2019-10-17 11:30:00,148.69,148.82,148.47,148.5,15044.0,148.69,148.82,148.47,148.5,15044.0
2019-10-17 11:35:00,148.54,148.72,148.36,148.7,19981.0,148.54,148.72,148.36,148.7,19981.0
2019-10-17 11:40:00,148.78,149.12,148.78,149.05,4817.0,148.78,149.12,148.78,149.05,4817.0
2019-10-17 11:45:00,149.12,149.23,148.9,149.13,10276.0,149.12,149.23,148.9,149.13,10276.0
2019-10-17 11:50:00,149.13,149.2,148.74,148.92,6051.0,149.13,149.2,148.74,148.92,6051.0
2019-10-17 11:55:00,148.97,149.15,148.66,149.0,9313.0,148.97,149.15,148.66,149.0,9313.0
2019-10-17 12:00:00,149.08,149.24,148.9,148.96,5364.0,149.08,149.24,148.9,148.96,5364.0
2019-10-17 12:05:00,148.88,149.07,148.78,149.07,4141.0,148.88,149.07,148.78,149.07,4141.0
2019-10-17 12:10:00,149.09,149.18,148.88,149.11,8450.0,149.09,149.18,148.88,149.11,8450.0
2019-10-17 12:15:00,149.1,149.15,148.9,149.03,10951.0,149.1,149.15,148.9,149.03,10951.0
2019-10-17 12:20:00,149.1,149.21,149.05,149.13,6066.0,149.1,149.21,149.05,149.13,6066.0
2019-10-17 12:25:00,149.14,149.27,149.05,149.15,5656.0,149.14,149.27,149.05,149.15,5656.0
2019-10-17 12:30:00,149.12,149.14,148.94,149.1,7988.0,149.12,149.14,148.94,149.1,7988.0
2019-10-17 12:35:00,149.05,149.06,148.85,148.86,7442.0,149.05,149.06,148.85,148.86,7442.0
2019-10-17 12:40:00,148.92,148.93,148.8,148.87,1719.0,148.92,148.93,148.8,148.87,1719.0
2019-10-17 12:45:00,148.84,148.88,148.54,148.58,6881.0,148.84,148.88,148.54,148.58,6881.0
2019-10-17 12:50:00,148.58,148.68,148.54,148.61,5179.0,148.58,148.68,148.54,148.61,5179.0
2019-10-17 12:55:00,148.55,148.61,148.49,148.53,3652.0,148.55,148.61,148.49,148.53,3652.0
2019-10-17 13:00:00,148.53,148.57,148.07,148.4,48184.0,148.53,148.57,148.07,148.4,48184.0
2019-10-17 13:05:00,148.4,148.41,147.93,147.93,8876.0,148.4,148.41,147.93,147.93,8876.0
2019-10-17 13:10:00,147.93,148.03,147.86,147.98,10521.0,147.93,148.03,147.86,147.98,10521.0
2019-10-17 13:15:00,148.01,148.26,147.96,148.24,5546.0,148.01,148.26,147.96,148.24,5546.0
2019-10-17 13:20:00,148.2,148.31,148.0,148.06,17908.0,148.2,148.31,148.0,148.06,17908.0
2019-10-17 13:25:00,148.06,148.13,147.96,148.09,5676.0,148.06,148.13,147.96,148.09,5676.0
2019-10-17 13:30:00,148.12,148.24,148.04,148.24,11467.0,148.12,148.24,148.04,148.24,11467.0
2019-10-17 13:35:00,148.41,148.46,148.19,148.25,8084.0,148.41,148.46,148.19,148.25,8084.0
2019-10-17 13:40:00,148.21,148.25,148.0,148.11,7044.0,148.21,148.25,148.0,148.11,7044.0
2019-10-17 13:45:00,148.11,148.19,148.04,148.04,22792.0,148.11,148.19,148.04,148.04,22792.0
2019-10-17 13:50:00,148.12,148.57,148.08,148.56,12449.0,148.12,148.57,148.08,148.56,12449.0
2019-10-17 13:55:00,148.62,148.81,148.46,148.69,4710.0,148.62,148.81,148.46,148.69,4710.0
2019-10-17 14:00:00,148.66,148.69,148.39,148.47,5703.0,148.66,148.69,148.39,148.47,5703.0
2019-10-17 14:05:00,148.46,148.6,148.29,148.29,9970.0,148.46,148.6,148.29,148.29,9970.0
2019-10-17 14:10:00,148.33,148.71,148.27,148.71,11638.0,148.33,148.71,148.27,148.71,11638.0
2019-10-17 14:15:00,148.73,148.8,148.54,148.69,14241.0,148.73,148.8,148.54,148.69,14241.0
2019-10-17 14:20:00,148.66,148.75,148.6,148.67,5703.0,148.66,148.75,148.6,148.67,5703.0
2019-10-17 14:25:00,148.68,148.72,148.6,148.66,7875.0,148.68,148.72,148.6,148.66,7875.0
2019-10-17 14:30:00,148.64,148.69,148.51,148.64,8649.0,148.64,148.69,148.51,148.64,8649.0
2019-10-17 14:35:00,148.69,148.78,148.51,148.58,10548.0,148.69,148.78,148.51,148.58,10548.0
2019-10-17 14:40:00,148.58,148.62,148.47,148.58,4298.0,148.58,148.62,148.47,148.58,4298.0
2019-10-17 14:45:00,148.54,148.76,148.53,148.74,3533.0,148.54,148.76,148.53,148.74,3533.0
2019-10-17 14:50:00,148.72,148.91,148.69,148.78,8953.0,148.72,148.91,148.69,148.78,8953.0
2019-10-17 14:55:00,148.78,148.79,148.62,148.63,7200.0,148.78,148.79,148.62,148.63,7200.0
2019-10-17 15:00:00,148.66,148.74,148.53,148.56,21714.0,148.66,148.74,148.53,148.56,21714.0
2019-10-17 15:05:00,148.53,148.72,148.47,148.59,12618.0,148.53,148.72,148.47,148.59,12618.0
2019-10-17 15:10:00,148.59,148.71,148.52,148.71,2713.0,148.59,148.71,148.52,148.71,2713.0
2019-10-17 15:15:00,148.67,148.69,148.61,148.67,4539.0,148.67,148.69,148.61,148.67,4539.0
2019-10-17 15:20:00,148.68,148.73,148.67,148.71,3858.0,148.68,148.73,148.67,148.71,3858.0
2019-10-17 15:25:00,148.69,148.89,148.68,148.81,8397.0,148.69,148.89,148.68,148.81,8397.0
2019-10-17 15:30:00,148.85,148.9,148.77,148.88,9260.0,148.85,148.9,148.77,148.88,9260.0
2019-10-17 15:35:00,148.87,149.12,148.81,149.06,9248.0,148.87,149.12,148.81,149.06,9248.0
2019-10-17 15:40:00,149.04,149.1,148.96,148.96,10888.0,149.04,149.1,148.96,148.96,10888.0
2019-10-17 15:45:00,148.96,149.12,148.88,148.88,12145.0,148.96,149.12,148.88,148.88,12145.0
2019-10-17 15:50:00,148.89,149.04,148.73,148.98,22711.0,148.89,149.04,148.73,148.98,22711.0
2019-10-17 15:55:00,148.94,148.96,148.71,148.89,38822.0,148.94,148.96,148.71,148.89,38822.0
2019-10-18 09:30:00,148.34,148.74,147.33,148.47,19266.0,148.34,148.74,147.33,148.47,19266.0
2019-10-18 09:35:00,148.37,148.8,147.7,147.99,7716.0,148.37,148.8,147.7,147.99,7716.0
2019-10-18 09:40:00,147.97,147.97,146.53,147.27,23931.0,147.97,147.97,146.53,147.27,23931.0
2019-10-18 09:45:00,147.16,147.16,146.35,146.35,6588.0,147.16,147.16,146.35,146.35,6588.0
2019-10-18 09:50:00,146.55,146.59,145.51,145.62,9773.0,146.55,146.59,145.51,145.62,9773.0
2019-10-18 09:55:00,145.61,146.23,145.11,146.23,10820.0,145.61,146.23,145.11,146.23,10820.0
2019-10-18 10:00:00,146.19,146.19,144.87,145.0,20044.0,146.19,146.19,144.87,145.0,20044.0
2019-10-18 10:05:00,144.94,144.95,143.5,144.45,47707.0,144.94,144.95,143.5,144.45,47707.0
2019-10-18 10:10:00,144.34,145.03,144.01,144.19,28721.0,144.34,145.03,144.01,144.19,28721.0
2019-10-18 10:15:00,144.21,145.4,143.95,145.14,13149.0,144.21,145.4,143.95,145.14,13149.0
2019-10-18 10:20:00,145.14,145.3,144.42,145.12,31431.0,145.14,145.3,144.42,145.12,31431.0
2019-10-18 10:25:00,145.11,145.24,144.71,144.79,11552.0,145.11,145.24,144.71,144.79,11552.0
2019-10-18 10:30:00,144.8,144.82,144.05,144.13,14786.0,144.8,144.82,144.05,144.13,14786.0
2019-10-18 10:35:00,144.11,144.18,143.61,144.13,12030.0,144.11,144.18,143.61,144.13,12030.0
2019-10-18 10:40:00,144.02,144.1,143.03,143.42,33578.0,144.02,144.1,143.03,143.42,33578.0
2019-10-18 10:45:00,143.38,143.56,142.99,143.07,18862.0,143.38,143.56,142.99,143.07,18862.0
2019-10-18 10:50:00,143.07,143.3,142.66,142.93,47623.0,143.07,143.3,142.66,142.93,47623.0
2019-10-18 10:55:00,142.9,143.59,142.83,143.59,19436.0,142.9,143.59,142.83,143.59,19436.0
2019-10-18 11:00:00,143.5,143.81,143.35,143.81,21486.0,143.5,143.81,143.35,143.81,21486.0
2019-10-18 11:05:00,143.72,143.76,143.08,143.14,11820.0,143.72,143.76,143.08,143.14,11820.0
2019-10-18 11:10:00,143.21,143.44,143.07,143.3,9739.0,143.21,143.44,143.07,143.3,9739.0
2019-10-18 11:15:00,143.39,143.51,143.18,143.36,36078.0,143.39,143.51,143.18,143.36,36078.0
2019-10-18 11:20:00,143.3,143.9,143.29,143.48,11129.0,143.3,143.9,143.29,143.48,11129.0
2019-10-18 11:25:00,143.38,143.82,143.35,143.75,6381.0,143.38,143.82,143.35,143.75,6381.0
2019-10-18 11:30:00,143.81,143.95,143.58,143.62,8891.0,143.81,143.95,143.58,143.62,8891.0
2019-10-18 11:35:00,143.59,143.68,142.9,142.97,15599.0,143.59,143.68,142.9,142.97,15599.0
2019-10-18 11:40:00,142.91,142.93,142.67,142.83,5927.0,142.91,142.93,142.67,142.83,5927.0
2019-10-18 11:45:00,142.87,142.87,141.81,141.93,28472.0,142.87,142.87,141.81,141.93,28472.0
2019-10-18 11:50:00,141.85,141.85,141.05,141.13,50627.0,141.85,141.85,141.05,141.13,50627.0
2019-10-18 11:55:00,141.18,141.41,140.66,140.86,26341.0,141.18,141.41,140.66,140.86,26341.0
2019-10-18 12:00:00,140.71,141.31,140.33,140.33,25587.0,140.71,141.31,140.33,140.33,25587.0
2019-10-18 12:05:00,140.4,140.66,140.17,140.42,41486.0,140.4,140.66,140.17,140.42,41486.0
2019-10-18 12:10:00,140.45,140.97,140.42,140.95,7876.0,140.45,140.97,140.42,140.95,7876.0
2019-10-18 12:15:00,140.96,141.03,140.65,140.71,14476.0,140.96,141.03,140.65,140.71,14476.0
2019-10-18 12:20:00,140.62,140.67,140.02,140.49,51702.0,140.62,140.67,140.02,140.49,51702.0
2019-10-18 12:25:00,140.43,141.2,140.43,141.0,8728.0,140.43,141.2,140.43,141.0,8728.0
2019-10-18 12:30:00,140.87,141.02,140.6,140.9,12234.0,140.87,141.02,140.6,140.9,12234.0
2019-10-18 12:35:00,140.85,141.56,140.85,141.51,10166.0,140.85,141.56,140.85,141.51,10166.0
2019-10-18 12:40:00,141.55,141.84,141.48,141.84,8358.0,141.55,141.84,141.48,141.84,8358.0
2019-10-18 12:45:00,141.77,142.04,141.77,141.88,4301.0,141.77,142.04,141.77,141.88,4301.0
2019-10-18 12:50:00,141.99,142.08,141.69,142.03,10100.0,141.99,142.08,141.69,142.03,10100.0
2019-10-18 12:55:00,142.02,142.07,141.75,142.0,5553.0,142.02,142.07,141.75,142.0,5553.0
2019-10-18 13:00:00,141.94,142.1,141.91,142.09,9526.0,141.94,142.1,141.91,142.09,9526.0
2019-10-18 13:05:00,142.12,142.44,142.08,142.37,13846.0,142.12,142.44,142.08,142.37,13846.0
2019-10-18 13:10:00,142.39,142.58,142.23,142.58,27683.0,142.39,142.58,142.23,142.58,27683.0
2019-10-18 13:15:00,142.58,142.94,142.54,142.89,4565.0,142.58,142.94,142.54,142.89,4565.0
2019-10-18 13:20:00,142.91,143.01,142.76,142.9,8585.0,142.91,143.01,142.76,142.9,8585.0
2019-10-18 13:25:00,143.0,143.02,142.5,142.67,8255.0,143.0,143.02,142.5,142.67,8255.0
2019-10-18 13:30:00,142.61,142.65,142.35,142.65,11031.0,142.61,142.65,142.35,142.65,11031.0
2019-10-18 13:35:00,142.65,142.78,142.58,142.67,7202.0,142.65,142.78,142.58,142.67,7202.0
2019-10-18 13:40:00,142.68,142.7,142.47,142.52,10403.0,142.68,142.7,142.47,142.52,10403.0
2019-10-18 13:45:00,142.6,142.71,142.52,142.64,33506.0,142.6,142.71,142.52,142.64,33506.0
2019-10-18 13:50:00,142.61,142.68,142.0,142.02,15222.0,142.61,142.68,142.0,142.02,15222.0
2019-10-18 13:55:00,142.02,142.26,142.0,142.05,5400.0,142.02,142.26,142.0,142.05,5400.0
2019-10-18 14:00:00,142.16,142.27,142.0,142.12,10487.0,142.16,142.27,142.0,142.12,10487.0
2019-10-18 14:05:00,142.11,142.22,142.0,142.12,4000.0,142.11,142.22,142.0,142.12,4000.0
2019-10-18 14:10:00,142.03,142.25,142.03,142.14,3132.0,142.03,142.25,142.03,142.14,3132.0
2019-10-18 14:15:00,142.1,143.0,142.06,142.99,11769.0,142.1,143.0,142.06,142.99,11769.0
2019-10-18 14:20:00,143.0,143.12,142.4,142.46,46532.0,143.0,143.12,142.4,142.46,46532.0
2019-10-18 14:25:00,142.47,142.72,142.32,142.72,19976.0,142.47,142.72,142.32,142.72,19976.0
2019-10-18 14:30:00,142.72,142.81,142.3,142.49,21401.0,142.72,142.81,142.3,142.49,21401.0
2019-10-18 14:35:00,142.49,142.89,142.25,142.64,77322.0,142.49,142.89,142.25,142.64,77322.0
2019-10-18 14:40:00,142.61,142.8,142.46,142.46,40383.0,142.61,142.8,142.46,142.46,40383.0
2019-10-18 14:45:00,142.5,142.63,142.35,142.61,19019.0,142.5,142.63,142.35,142.61,19019.0
2019-10-18 14:50:00,142.63,142.9,142.63,142.9,11434.0,142.63,142.9,142.63,142.9,11434.0
2019-10-18 14:55:00,142.83,142.98,142.69,142.91,38891.0,142.83,142.98,142.69,142.91,38891.0
2019-10-18 15:00:00,142.91,143.04,142.7,142.76,32220.0,142.91,143.04,142.7,142.76,32220.0
2019-10-18 15:05:00,142.78,143.17,142.78,143.09,23689.0,142.78,143.17,142.78,143.09,23689.0
2019-10-18 15:10:00,143.06,143.27,143.06,143.19,25942.0,143.06,143.27,143.06,143.19,25942.0
2019-10-18 15:15:00,143.15,143.16,142.96,143.04,33642.0,143.15,143.16,142.96,143.04,33642.0
2019-10-18 15:20:00,143.05,143.11,142.9,142.9,30507.0,143.05,143.11,142.9,142.9,30507.0
2019-10-18 15:25:00,142.93,142.95,142.65,142.74,27319.0,142.93,142.95,142.65,142.74,27319.0
2019-10-18 15:30:00,142.72,142.97,142.64,142.89,29688.0,142.72,142.97,142.64,142.89,29688.0
2019-10-18 15:35:00,142.9,143.29,142.84,143.23,35234.0,142.9,143.29,142.84,143.23,35234.0
2019-10-18 15:40:00,143.25,143.34,142.97,143.04,46271.0,143.25,143.34,142.97,143.04,46271.0
2019-10-18 15:45:00,143.05,143.26,143.04,143.18,59267.0,143.05,143.26,143.04,143.18,59267.0
2019-10-18 15:50:00,143.17,143.33,143.08,143.33,73992.0,143.17,143.33,143.08,143.33,73992.0
2019-10-18 15:55:00,143.29,143.3,142.78,142.88,115333.0,143.29,143.3,142.78,142.88,115333.0
2019-10-21 09:30:00,143.8,144.43,143.11,143.33,21861.0,143.8,144.43,143.11,143.33,21861.0
2019-10-21 09:35:00,143.33,144.09,143.21,143.34,10212.0,143.33,144.09,143.21,143.34,10212.0
2019-10-21 09:40:00,143.33,143.47,142.63,143.4,9966.0,143.33,143.47,142.63,143.4,9966.0
2019-10-21 09:45:00,143.65,143.69,143.02,143.02,8748.0,143.65,143.69,143.02,143.02,8748.0
2019-10-21 09:50:00,143.03,143.67,143.0,143.41,8631.0,143.03,143.67,143.0,143.41,8631.0
2019-10-21 09:55:00,143.5,143.87,143.27,143.38,5227.0,143.5,143.87,143.27,143.38,5227.0
2019-10-21 10:00:00,143.28,143.63,142.72,142.97,9186.0,143.28,143.63,142.72,142.97,9186.0
2019-10-21 10:05:00,142.89,142.97,142.02,142.32,44729.0,142.89,142.97,142.02,142.32,44729.0
2019-10-21 10:10:00,142.23,142.93,142.09,142.79,8989.0,142.23,142.93,142.09,142.79,8989.0
2019-10-21 10:15:00,142.78,143.04,142.68,142.93,9270.0,142.78,143.04,142.68,142.93,9270.0
2019-10-21 10:20:00,142.94,143.06,142.84,143.0,5037.0,142.94,143.06,142.84,143.0,5037.0
2019-10-21 10:25:00,143.0,143.23,142.91,143.09,8143.0,143.0,143.23,142.91,143.09,8143.0
2019-10-21 10:30:00,143.22,143.31,143.01,143.08,10381.0,143.22,143.31,143.01,143.08,10381.0
2019-10-21 10:35:00,143.1,143.72,143.04,143.64,11980.0,143.1,143.72,143.04,143.64,11980.0
2019-10-21 10:40:00,143.64,143.73,143.51,143.63,16944.0,143.64,143.73,143.51,143.63,16944.0
2019-10-21 10:45:00,143.62,143.7,143.55,143.64,5317.0,143.62,143.7,143.55,143.64,5317.0
2019-10-21 10:50:00,143.64,143.76,143.62,143.68,12058.0,143.64,143.76,143.62,143.68,12058.0
2019-10-21 10:55:00,143.65,143.83,143.5,143.56,20545.0,143.65,143.83,143.5,143.56,20545.0
2019-10-21 11:00:00,143.63,143.71,143.59,143.61,5522.0,143.63,143.71,143.59,143.61,5522.0
2019-10-21 11:05:00,143.68,143.69,143.29,143.48,7960.0,143.68,143.69,143.29,143.48,7960.0
2019-10-21 11:10:00,143.51,143.59,143.39,143.5,8001.0,143.51,143.59,143.39,143.5,8001.0
2019-10-21 11:15:00,143.5,143.6,143.35,143.41,30163.0,143.5,143.6,143.35,143.41,30163.0
2019-10-21 11:20:00,143.37,143.7,143.3,143.59,14855.0,143.37,143.7,143.3,143.59,14855.0
2019-10-21 11:25:00,143.59,143.61,143.43,143.53,9640.0,143.59,143.61,143.43,143.53,9640.0
2019-10-21 11:30:00,143.58,143.59,143.42,143.47,7907.0,143.58,143.59,143.42,143.47,7907.0
2019-10-21 11:35:00,143.46,143.61,143.42,143.56,7737.0,143.46,143.61,143.42,143.56,7737.0
2019-10-21 11:40:00,143.58,143.6,143.37,143.54,10681.0,143.58,143.6,143.37,143.54,10681.0
2019-10-21 11:45:00,143.54,143.59,143.44,143.5,4492.0,143.54,143.59,143.44,143.5,4492.0
2019-10-21 11:50:00,143.45,143.55,143.43,143.46,10461.0,143.45,143.55,143.43,143.46,10461.0
2019-10-21 11:55:00,143.44,143.55,143.33,143.55,8501.0,143.44,143.55,143.33,143.55,8501.0
2019-10-21 12:00:00,143.51,143.53,143.41,143.49,7133.0,143.51,143.53,143.41,143.49,7133.0
2019-10-21 12:05:00,143.49,143.74,143.46,143.69,89037.0,143.49,143.74,143.46,143.69,89037.0
2019-10-21 12:10:00,143.69,144.28,143.67,144.23,108790.0,143.69,144.28,143.67,144.23,108790.0
2019-10-21 12:15:00,144.25,144.39,144.06,144.22,11981.0,144.25,144.39,144.06,144.22,11981.0
2019-10-21 12:20:00,144.16,144.2,144.0,144.09,5458.0,144.16,144.2,144.0,144.09,5458.0
2019-10-21 12:25:00,144.15,144.2,143.91,143.97,9092.0,144.15,144.2,143.91,143.97,9092.0
2019-10-21 12:30:00,144.0,144.06,143.87,143.88,9765.0,144.0,144.06,143.87,143.88,9765.0
2019-10-21 12:35:00,143.83,144.14,143.74,144.14,48274.0,143.83,144.14,143.74,144.14,48274.0
2019-10-21 12:40:00,144.05,144.09,144.0,144.05,10081.0,144.05,144.09,144.0,144.05,10081.0
2019-10-21 12:45:00,144.01,144.19,143.98,144.17,7379.0,144.01,144.19,143.98,144.17,7379.0
2019-10-21 12:50:00,144.19,144.57,144.18,144.47,11370.0,144.19,144.57,144.18,144.47,11370.0
2019-10-21 12:55:00,144.43,144.63,144.36,144.61,9238.0,144.43,144.63,144.36,144.61,9238.0
2019-10-21 13:00:00,144.65,145.0,144.56,144.99,7040.0,144.65,145.0,144.56,144.99,7040.0
2019-10-21 13:05:00,145.09,145.22,145.03,145.18,5063.0,145.09,145.22,145.03,145.18,5063.0
2019-10-21 13:10:00,145.21,145.63,145.13,145.62,9529.0,145.21,145.63,145.13,145.62,9529.0
2019-10-21 13:15:00,145.65,145.92,145.63,145.87,11494.0,145.65,145.92,145.63,145.87,11494.0
2019-10-21 13:20:00,145.87,146.21,145.85,146.21,8457.0,145.87,146.21,145.85,146.21,8457.0
2019-10-21 13:25:00,146.2,146.62,146.19,146.59,5260.0,146.2,146.62,146.19,146.59,5260.0
2019-10-21 13:30:00,146.56,146.71,146.48,146.69,8267.0,146.56,146.71,146.48,146.69,8267.0
2019-10-21 13:35:00,146.7,146.7,146.54,146.66,8304.0,146.7,146.7,146.54,146.66,8304.0
2019-10-21 13:40:00,146.62,146.63,146.5,146.51,9833.0,146.62,146.63,146.5,146.51,9833.0
2019-10-21 13:45:00,146.51,146.55,146.32,146.36,11635.0,146.51,146.55,146.32,146.36,11635.0
2019-10-21 13:50:00,146.3,146.47,146.29,146.46,13158.0,146.3,146.47,146.29,146.46,13158.0
2019-10-21 13:55:00,146.43,146.96,146.4,146.87,11507.0,146.43,146.96,146.4,146.87,11507.0
2019-10-21 14:00:00,146.85,147.06,146.81,146.96,6042.0,146.85,147.06,146.81,146.96,6042.0
2019-10-21 14:05:00,146.95,147.04,146.93,146.97,7165.0,146.95,147.04,146.93,146.97,7165.0
2019-10-21 14:10:00,147.01,147.15,146.8,146.85,12156.0,147.01,147.15,146.8,146.85,12156.0
2019-10-21 14:15:00,146.84,146.84,146.48,146.58,10885.0,146.84,146.84,146.48,146.58,10885.0
2019-10-21 14:20:00,146.58,146.61,146.14,146.14,7455.0,146.58,146.61,146.14,146.14,7455.0
2019-10-21 14:25:00,146.14,146.26,146.0,146.12,10749.0,146.14,146.26,146.0,146.12,10749.0
2019-10-21 14:30:00,146.16,146.19,145.99,146.01,12448.0,146.16,146.19,145.99,146.01,12448.0
2019-10-21 14:35:00,146.04,146.17,146.02,146.04,5104.0,146.04,146.17,146.02,146.04,5104.0
2019-10-21 14:40:00,146.05,146.11,145.97,146.07,29272.0,146.05,146.11,145.97,146.07,29272.0
2019-10-21 14:45:00,146.06,146.06,145.78,145.85,7485.0,146.06,146.06,145.78,145.85,7485.0
2019-10-21 14:50:00,145.85,146.04,145.85,145.92,6702.0,145.85,146.04,145.85,145.92,6702.0
2019-10-21 14:55:00,145.96,146.02,145.85,145.91,6755.0,145.96,146.02,145.85,145.91,6755.0
2019-10-21 15:00:00,145.91,145.98,145.78,145.9,4950.0,145.91,145.98,145.78,145.9,4950.0
2019-10-21 15:05:00,145.93,146.02,145.84,145.84,5867.0,145.93,146.02,145.84,145.84,5867.0
2019-10-21 15:10:00,145.82,145.82,145.53,145.53,7015.0,145.82,145.82,145.53,145.53,7015.0
2019-10-21 15:15:00,145.48,145.48,145.38,145.44,9941.0,145.48,145.48,145.38,145.44,9941.0
2019-10-21 15:20:00,145.44,145.46,145.22,145.31,4763.0,145.44,145.46,145.22,145.31,4763.0
2019-10-21 15:25:00,145.38,145.45,145.16,145.19,19055.0,145.38,145.45,145.16,145.19,19055.0
2019-10-21 15:30:00,145.19,145.33,145.03,145.28,15266.0,145.19,145.33,145.03,145.28,15266.0
2019-10-21 15:35:00,145.3,145.31,145.03,145.06,13504.0,145.3,145.31,145.03,145.06,13504.0
2019-10-21 15:40:00,145.05,145.18,145.05,145.13,10118.0,145.05,145.18,145.05,145.13,10118.0
2019-10-21 15:45:00,145.14,145.17,144.94,145.01,22143.0,145.14,145.17,144.94,145.01,22143.0
2019-10-21 15:50:00,145.03,145.1,144.74,144.75,27072.0,145.03,145.1,144.74,144.75,27072.0
2019-10-21 15:55:00,144.78,145.06,144.75,145.05,78402.0,144.78,145.06,144.75,145.05,78402.0
2019-10-22 09:30:00,146.66,147.38,146.18,147.09,34129.0,146.66,147.38,146.18,147.09,34129.0
2019-10-22 09:35:00,147.23,147.48,146.9,147.22,3441.0,147.23,147.48,146.9,147.22,3441.0
2019-10-22 09:40:00,147.37,147.5,146.87,147.37,69720.0,147.37,147.5,146.87,147.37,69720.0
2019-10-22 09:45:00,147.49,147.68,146.75,146.75,6153.0,147.49,147.68,146.75,146.75,6153.0
2019-10-22 09:50:00,146.89,147.78,146.88,147.17,17377.0,146.89,147.78,146.88,147.17,17377.0
2019-10-22 09:55:00,147.0,147.35,146.44,146.44,5758.0,147.0,147.35,146.44,146.44,5758.0
2019-10-22 10:00:00,146.34,146.8,146.12,146.25,9417.0,146.34,146.8,146.12,146.25,9417.0
2019-10-22 10:05:00,146.25,146.26,145.66,146.24,60824.0,146.25,146.26,145.66,146.24,60824.0
2019-10-22 10:10:00,145.93,145.94,145.27,145.87,4700.0,145.93,145.94,145.27,145.87,4700.0
2019-10-22 10:15:00,145.81,146.19,145.54,145.96,12027.0,145.81,146.19,145.54,145.96,12027.0
2019-10-22 10:20:00,145.9,146.24,145.9,146.12,4472.0,145.9,146.24,145.9,146.12,4472.0
2019-10-22 10:25:00,146.2,146.2,145.52,146.02,2025.0,146.2,146.2,145.52,146.02,2025.0
2019-10-22 10:30:00,145.87,146.5,145.83,145.83,14676.0,145.87,146.5,145.83,145.83,14676.0
2019-10-22 10:35:00,145.78,145.94,145.57,145.75,2427.0,145.78,145.94,145.57,145.75,2427.0
2019-10-22 10:40:00,145.73,145.91,145.71,145.74,2712.0,145.73,145.91,145.71,145.74,2712.0
2019-10-22 10:45:00,145.57,145.57,145.15,145.2,3910.0,145.57,145.57,145.15,145.2,3910.0
2019-10-22 10:50:00,145.25,145.35,145.22,145.28,2000.0,145.25,145.35,145.22,145.28,2000.0
2019-10-22 10:55:00,145.24,145.27,145.0,145.1,5300.0,145.24,145.27,145.0,145.1,5300.0
2019-10-22 11:00:00,145.08,145.12,144.5,144.5,3137.0,145.08,145.12,144.5,144.5,3137.0
2019-10-22 11:05:00,144.5,145.01,144.5,144.58,9466.0,144.5,145.01,144.5,144.58,9466.0
2019-10-22 11:10:00,144.5,144.63,143.86,143.89,47564.0,144.5,144.63,143.86,143.89,47564.0
2019-10-22 11:15:00,143.91,144.5,143.8,144.42,21725.0,143.91,144.5,143.8,144.42,21725.0
2019-10-22 11:20:00,144.48,144.61,143.64,143.76,18368.0,144.48,144.61,143.64,143.76,18368.0
2019-10-22 11:25:00,143.87,143.95,143.68,143.9,20223.0,143.87,143.95,143.68,143.9,20223.0
2019-10-22 11:30:00,143.94,144.15,143.82,143.94,8829.0,143.94,144.15,143.82,143.94,8829.0
2019-10-22 11:35:00,144.02,144.31,143.98,144.22,10639.0,144.02,144.31,143.98,144.22,10639.0
2019-10-22 11:40:00,144.23,144.36,144.11,144.24,11566.0,144.23,144.36,144.11,144.24,11566.0
2019-10-22 11:45:00,144.31,144.32,143.9,143.9,2505.0,144.31,144.32,143.9,143.9,2505.0
2019-10-22 11:50:00,143.8,143.94,143.66,143.68,4283.0,143.8,143.94,143.66,143.68,4283.0
2019-10-22 11:55:00,143.55,143.57,143.27,143.43,1800.0,143.55,143.57,143.27,143.43,1800.0
2019-10-22 12:00:00,143.41,143.49,143.3,143.41,5201.0,143.41,143.49,143.3,143.41,5201.0
2019-10-22 12:05:00,143.39,143.56,143.35,143.48,4927.0,143.39,143.56,143.35,143.48,4927.0
2019-10-22 12:10:00,143.5,143.5,143.34,143.48,3404.0,143.5,143.5,143.34,143.48,3404.0
2019-10-22 12:15:00,143.49,143.5,143.23,143.23,11596.0,143.49,143.5,143.23,143.23,11596.0
2019-10-22 12:20:00,143.31,143.31,143.06,143.1,5202.0,143.31,143.31,143.06,143.1,5202.0
2019-10-22 12:25:00,143.06,143.18,143.05,143.12,2501.0,143.06,143.18,143.05,143.12,2501.0
2019-10-22 12:30:00,143.06,143.31,142.99,143.14,5659.0,143.06,143.31,142.99,143.14,5659.0
2019-10-22 12:35:00,143.08,143.16,142.96,142.96,1751.0,143.08,143.16,142.96,142.96,1751.0
2019-10-22 12:40:00,142.92,143.1,142.76,143.1,3917.0,142.92,143.1,142.76,143.1,3917.0
2019-10-22 12:45:00,143.14,143.31,143.01,143.01,2568.0,143.14,143.31,143.01,143.01,2568.0
2019-10-22 12:50:00,143.01,143.18,143.01,143.05,6199.0,143.01,143.18,143.01,143.05,6199.0
2019-10-22 12:55:00,143.0,143.14,142.88,143.14,4195.0,143.0,143.14,142.88,143.14,4195.0
2019-10-22 13:00:00,143.09,143.23,142.93,143.0,4674.0,143.09,143.23,142.93,143.0,4674.0
2019-10-22 13:05:00,142.96,143.15,142.93,143.02,3398.0,142.96,143.15,142.93,143.02,3398.0
2019-10-22 13:10:00,142.97,143.0,142.88,142.91,5212.0,142.97,143.0,142.88,142.91,5212.0
2019-10-22 13:15:00,142.87,142.91,142.54,142.55,4470.0,142.87,142.91,142.54,142.55,4470.0
2019-10-22 13:20:00,142.56,142.72,142.53,142.7,41226.0,142.56,142.72,142.53,142.7,41226.0
2019-10-22 13:25:00,142.74,143.02,142.69,142.92,21478.0,142.74,143.02,142.69,142.92,21478.0
2019-10-22 13:30:00,143.0,143.07,142.89,142.99,42189.0,143.0,143.07,142.89,142.99,42189.0
2019-10-22 13:35:00,142.99,143.24,142.98,143.08,8240.0,142.99,143.24,142.98,143.08,8240.0
2019-10-22 13:40:00,143.02,143.13,143.01,143.02,2562.0,143.02,143.13,143.01,143.02,2562.0
2019-10-22 13:45:00,143.03,143.13,142.65,142.65,13904.0,143.03,143.13,142.65,142.65,13904.0
2019-10-22 13:50:00,142.64,142.64,142.08,142.2,3047.0,142.64,142.64,142.08,142.2,3047.0
2019-10-22 13:55:00,142.19,142.28,141.51,141.83,17090.0,142.19,142.28,141.51,141.83,17090.0
2019-10-22 14:00:00,141.68,142.13,141.68,142.03,29403.0,141.68,142.13,141.68,142.03,29403.0
2019-10-22 14:05:00,142.03,142.15,141.95,142.15,14001.0,142.03,142.15,141.95,142.15,14001.0
2019-10-22 14:10:00,142.21,142.24,142.02,142.06,15532.0,142.21,142.24,142.02,142.06,15532.0
2019-10-22 14:15:00,142.06,142.26,142.02,142.1,19943.0,142.06,142.26,142.02,142.1,19943.0
2019-10-22 14:20:00,142.1,142.14,141.85,142.06,25447.0,142.1,142.14,141.85,142.06,25447.0
2019-10-22 14:25:00,142.05,142.17,141.93,142.1,16513.0,142.05,142.17,141.93,142.1,16513.0
2019-10-22 14:30:00,142.09,142.15,141.98,142.05,10320.0,142.09,142.15,141.98,142.05,10320.0
2019-10-22 14:35:00,142.01,142.22,142.0,142.17,4408.0,142.01,142.22,142.0,142.17,4408.0
2019-10-22 14:40:00,142.13,142.2,141.98,142.12,10069.0,142.13,142.2,141.98,142.12,10069.0
2019-10-22 14:45:00,142.14,142.15,140.58,140.72,83121.0,142.14,142.15,140.58,140.72,83121.0
2019-10-22 14:50:00,140.72,140.98,140.52,140.91,10614.0,140.72,140.98,140.52,140.91,10614.0
2019-10-22 14:55:00,140.87,141.38,140.87,141.04,13340.0,140.87,141.38,140.87,141.04,13340.0
2019-10-22 15:00:00,141.12,141.38,140.87,140.91,8693.0,141.12,141.38,140.87,140.91,8693.0
2019-10-22 15:05:00,140.85,141.17,140.81,141.03,7431.0,140.85,141.17,140.81,141.03,7431.0
2019-10-22 15:10:00,140.99,141.16,140.92,140.99,4095.0,140.99,141.16,140.92,140.99,4095.0
2019-10-22 15:15:00,141.0,141.09,140.8,140.85,6034.0,141.0,141.09,140.8,140.85,6034.0
2019-10-22 15:20:00,140.77,141.11,140.77,140.96,9743.0,140.77,141.11,140.77,140.96,9743.0
2019-10-22 15:25:00,140.92,141.01,140.8,140.95,7956.0,140.92,141.01,140.8,140.95,7956.0
2019-10-22 15:30:00,140.88,141.45,140.88,141.45,15270.0,140.88,141.45,140.88,141.45,15270.0
2019-10-22 15:35:00,141.46,141.77,141.46,141.57,7966.0,141.46,141.77,141.46,141.57,7966.0
2019-10-22 15:40:00,141.55,141.64,141.45,141.59,14620.0,141.55,141.64,141.45,141.59,14620.0
2019-10-22 15:45:00,141.61,141.67,141.32,141.46,23859.0,141.61,141.67,141.32,141.46,23859.0
2019-10-22 15:50:00,141.46,141.55,141.25,141.27,30876.0,141.46,141.55,141.25,141.27,30876.0
2019-10-22 15:55:00,141.22,141.56,141.14,141.31,72214.0,141.22,141.56,141.14,141.31,72214.0
2019-10-23 09:30:00,140.02,140.75,138.25,140.49,50382.0,140.02,140.75,138.25,140.49,50382.0
2019-10-23 09:35:00,140.81,143.81,140.81,142.95,24265.0,140.81,143.81,140.81,142.95,24265.0
2019-10-23 09:40:00,142.6,143.75,142.27,143.14,11114.0,142.6,143.75,142.27,143.14,11114.0
2019-10-23 09:45:00,143.05,144.47,143.0,143.97,14956.0,143.05,144.47,143.0,143.97,14956.0
2019-10-23 09:50:00,143.96,144.38,143.18,143.88,19795.0,143.96,144.38,143.18,143.88,19795.0
2019-10-23 09:55:00,143.88,144.53,143.56,143.78,43144.0,143.88,144.53,143.56,143.78,43144.0
2019-10-23 10:00:00,143.97,143.97,143.01,143.49,14041.0,143.97,143.97,143.01,143.49,14041.0
2019-10-23 10:05:00,143.62,143.67,142.88,142.88,17616.0,143.62,143.67,142.88,142.88,17616.0
2019-10-23 10:10:00,143.06,143.21,142.69,143.17,11084.0,143.06,143.21,142.69,143.17,11084.0
2019-10-23 10:15:00,143.24,143.85,143.24,143.85,6960.0,143.24,143.85,143.24,143.85,6960.0
2019-10-23 10:20:00,143.83,144.24,143.33,143.33,3662.0,143.83,144.24,143.33,143.33,3662.0
2019-10-23 10:25:00,143.35,143.73,143.18,143.73,4563.0,143.35,143.73,143.18,143.73,4563.0
2019-10-23 10:30:00,143.67,143.8,143.15,143.24,2184.0,143.67,143.8,143.15,143.24,2184.0
2019-10-23 10:35:00,143.36,143.38,143.01,143.38,1508.0,143.36,143.38,143.01,143.38,1508.0
2019-10-23 10:40:00,143.29,143.86,143.29,143.86,3200.0,143.29,143.86,143.29,143.86,3200.0
2019-10-23 10:45:00,143.77,144.17,143.77,144.03,3400.0,143.77,144.17,143.77,144.03,3400.0
2019-10-23 10:50:00,143.85,143.99,143.71,143.99,2741.0,143.85,143.99,143.71,143.99,2741.0
2019-10-23 10:55:00,144.05,144.15,143.8,143.87,5408.0,144.05,144.15,143.8,143.87,5408.0
2019-10-23 11:00:00,143.74,143.74,143.24,143.38,1937.0,143.74,143.74,143.24,143.38,1937.0
2019-10-23 11:05:00,143.41,143.47,143.24,143.32,3589.0,143.41,143.47,143.24,143.32,3589.0
2019-10-23 11:10:00,143.32,143.54,143.29,143.44,5694.0,143.32,143.54,143.29,143.44,5694.0
2019-10-23 11:15:00,143.48,143.75,143.44,143.53,8050.0,143.48,143.75,143.44,143.53,8050.0
2019-10-23 11:20:00,143.61,143.92,143.57,143.79,3621.0,143.61,143.92,143.57,143.79,3621.0
2019-10-23 11:25:00,143.83,144.15,143.82,144.09,18415.0,143.83,144.15,143.82,144.09,18415.0
2019-10-23 11:30:00,144.02,144.02,143.56,143.91,2900.0,144.02,144.02,143.56,143.91,2900.0
2019-10-23 11:35:00,143.73,143.82,143.48,143.48,3159.0,143.73,143.82,143.48,143.48,3159.0
2019-10-23 11:40:00,143.49,143.8,143.39,143.56,3289.0,143.49,143.8,143.39,143.56,3289.0
2019-10-23 11:45:00,143.57,143.64,143.43,143.5,2554.0,143.57,143.64,143.43,143.5,2554.0
2019-10-23 11:50:00,143.56,143.59,143.41,143.59,5587.0,143.56,143.59,143.41,143.59,5587.0
2019-10-23 11:55:00,143.62,143.66,143.49,143.56,1504.0,143.62,143.66,143.49,143.56,1504.0
2019-10-23 12:00:00,143.49,143.61,143.33,143.55,3382.0,143.49,143.61,143.33,143.55,3382.0
2019-10-23 12:05:00,143.5,143.59,143.42,143.5,5102.0,143.5,143.59,143.42,143.5,5102.0
2019-10-23 12:10:00,143.56,143.67,143.4,143.5,3118.0,143.56,143.67,143.4,143.5,3118.0
2019-10-23 12:15:00,143.49,143.51,143.24,143.31,2450.0,143.49,143.51,143.24,143.31,2450.0
2019-10-23 12:20:00,143.31,143.42,143.12,143.26,3174.0,143.31,143.42,143.12,143.26,3174.0
2019-10-23 12:25:00,143.19,143.25,143.09,143.09,7070.0,143.19,143.25,143.09,143.09,7070.0
2019-10-23 12:30:00,143.06,143.2,142.99,143.06,7470.0,143.06,143.2,142.99,143.06,7470.0
2019-10-23 12:35:00,142.98,143.39,142.98,143.27,8027.0,142.98,143.39,142.98,143.27,8027.0
2019-10-23 12:40:00,143.31,143.44,143.27,143.31,3700.0,143.31,143.44,143.27,143.31,3700.0
2019-10-23 12:45:00,143.37,143.45,143.14,143.22,4711.0,143.37,143.45,143.14,143.22,4711.0
2019-10-23 12:50:00,143.16,143.19,143.07,143.11,5220.0,143.16,143.19,143.07,143.11,5220.0
2019-10-23 12:55:00,142.99,143.02,142.78,142.81,4218.0,142.99,143.02,142.78,142.81,4218.0
2019-10-23 13:00:00,142.88,143.07,142.88,143.01,4100.0,142.88,143.07,142.88,143.01,4100.0
2019-10-23 13:05:00,143.06,143.14,142.91,142.95,3396.0,143.06,143.14,142.91,142.95,3396.0
2019-10-23 13:10:00,142.91,143.07,142.84,142.95,7873.0,142.91,143.07,142.84,142.95,7873.0
2019-10-23 13:15:00,142.92,143.0,142.86,142.93,2802.0,142.92,143.0,142.86,142.93,2802.0
2019-10-23 13:20:00,142.87,142.95,142.76,142.8,1551.0,142.87,142.95,142.76,142.8,1551.0
2019-10-23 13:25:00,142.82,142.82,142.51,142.61,3400.0,142.82,142.82,142.51,142.61,3400.0
2019-10-23 13:30:00,142.55,142.66,142.39,142.6,3912.0,142.55,142.66,142.39,142.6,3912.0
2019-10-23 13:35:00,142.59,142.68,142.53,142.57,6011.0,142.59,142.68,142.53,142.57,6011.0
2019-10-23 13:40:00,142.67,142.7,142.56,142.62,3585.0,142.67,142.7,142.56,142.62,3585.0
2019-10-23 13:45:00,142.56,142.63,142.44,142.49,2650.0,142.56,142.63,142.44,142.49,2650.0
2019-10-23 13:50:00,142.51,142.61,142.35,142.41,2700.0,142.51,142.61,142.35,142.41,2700.0
2019-10-23 13:55:00,142.31,142.35,142.23,142.28,2540.0,142.31,142.35,142.23,142.28,2540.0
2019-10-23 14:00:00,142.25,142.25,141.95,142.0,8876.0,142.25,142.25,141.95,142.0,8876.0
2019-10-23 14:05:00,141.99,142.06,141.84,142.06,5050.0,141.99,142.06,141.84,142.06,5050.0
2019-10-23 14:10:00,142.06,142.27,141.87,142.14,40166.0,142.06,142.27,141.87,142.14,40166.0
2019-10-23 14:15:00,142.06,142.11,141.61,141.63,6085.0,142.06,142.11,141.61,141.63,6085.0
2019-10-23 14:20:00,141.64,141.73,141.53,141.67,4100.0,141.64,141.73,141.53,141.67,4100.0
2019-10-23 14:25:00,141.65,141.74,141.48,141.68,9141.0,141.65,141.74,141.48,141.68,9141.0
2019-10-23 14:30:00,141.63,141.8,141.63,141.77,5014.0,141.63,141.8,141.63,141.77,5014.0
2019-10-23 14:35:00,141.76,142.0,141.71,141.78,12838.0,141.76,142.0,141.71,141.78,12838.0
2019-10-23 14:40:00,141.74,141.98,141.7,141.98,6500.0,141.74,141.98,141.7,141.98,6500.0
2019-10-23 14:45:00,141.94,142.28,141.9,142.17,5998.0,141.94,142.28,141.9,142.17,5998.0
2019-10-23 14:50:00,142.14,142.16,141.99,142.14,3485.0,142.14,142.16,141.99,142.14,3485.0
2019-10-23 14:55:00,142.14,142.37,142.11,142.37,7424.0,142.14,142.37,142.11,142.37,7424.0
2019-10-23 15:00:00,142.4,142.53,142.33,142.48,4675.0,142.4,142.53,142.33,142.48,4675.0
2019-10-23 15:05:00,142.51,142.55,142.44,142.53,5767.0,142.51,142.55,142.44,142.53,5767.0
2019-10-23 15:10:00,142.52,142.52,142.03,142.03,11391.0,142.52,142.52,142.03,142.03,11391.0
2019-10-23 15:15:00,142.01,142.13,141.93,142.09,6559.0,142.01,142.13,141.93,142.09,6559.0
2019-10-23 15:20:00,142.11,142.26,142.09,142.23,6075.0,142.11,142.26,142.09,142.23,6075.0
2019-10-23 15:25:00,142.32,142.5,142.21,142.5,6795.0,142.32,142.5,142.21,142.5,6795.0
2019-10-23 15:30:00,142.5,142.61,142.49,142.56,7610.0,142.5,142.61,142.49,142.56,7610.0
2019-10-23 15:35:00,142.55,142.66,142.44,142.52,8514.0,142.55,142.66,142.44,142.52,8514.0
2019-10-23 15:40:00,142.53,142.57,142.24,142.27,6554.0,142.53,142.57,142.24,142.27,6554.0
2019-10-23 15:45:00,142.26,142.55,142.22,142.55,13178.0,142.26,142.55,142.22,142.55,13178.0
2019-10-23 15:50:00,142.5,142.85,142.45,142.78,22692.0,142.5,142.85,142.45,142.78,22692.0
2019-10-23 15:55:00,142.81,142.93,142.2,142.27,60294.0,142.81,142.93,142.2,142.27,60294.0
2019-10-24 09:30:00,143.91,145.16,143.72,144.64,21119.0,143.91,145.16,143.72,144.64,21119.0
2019-10-24 09:35:00,144.69,144.78,143.73,143.96,9267.0,144.69,144.78,143.73,143.96,9267.0
2019-10-24 09:40:00,143.93,144.36,143.41,143.93,41068.0,143.93,144.36,143.41,143.93,41068.0
2019-10-24 09:45:00,144.03,145.12,143.86,144.75,11084.0,144.03,145.12,143.86,144.75,11084.0
2019-10-24 09:50:00,144.64,145.31,144.64,145.0,12881.0,144.64,145.31,144.64,145.0,12881.0
2019-10-24 09:55:00,144.76,144.94,144.01,144.08,4260.0,144.76,144.94,144.01,144.08,4260.0
2019-10-24 10:00:00,144.02,144.96,144.01,144.64,12373.0,144.02,144.96,144.01,144.64,12373.0
2019-10-24 10:05:00,144.69,145.82,144.68,145.66,9438.0,144.69,145.82,144.68,145.66,9438.0
2019-10-24 10:10:00,145.67,145.67,144.59,145.44,11886.0,145.67,145.67,144.59,145.44,11886.0
2019-10-24 10:15:00,145.27,145.76,145.05,145.58,5032.0,145.27,145.76,145.05,145.58,5032.0
2019-10-24 10:20:00,145.35,145.74,145.35,145.58,4950.0,145.35,145.74,145.35,145.58,4950.0
2019-10-24 10:25:00,145.49,145.49,144.94,145.18,5799.0,145.49,145.49,144.94,145.18,5799.0
2019-10-24 10:30:00,145.29,145.39,145.0,145.05,7133.0,145.29,145.39,145.0,145.05,7133.0
2019-10-24 10:35:00,145.02,145.18,144.71,144.96,3829.0,145.02,145.18,144.71,144.96,3829.0
2019-10-24 10:40:00,145.0,145.39,145.0,145.39,1907.0,145.0,145.39,145.0,145.39,1907.0
2019-10-24 10:45:00,145.33,145.47,145.2,145.3,2774.0,145.33,145.47,145.2,145.3,2774.0
2019-10-24 10:50:00,145.29,145.54,145.14,145.39,14836.0,145.29,145.54,145.14,145.39,14836.0
2019-10-24 10:55:00,145.39,145.64,145.38,145.42,6531.0,145.39,145.64,145.38,145.42,6531.0
2019-10-24 11:00:00,145.49,145.6,145.31,145.51,10099.0,145.49,145.6,145.31,145.51,10099.0
2019-10-24 11:05:00,145.44,145.62,145.18,145.41,6723.0,145.44,145.62,145.18,145.41,6723.0
2019-10-24 11:10:00,145.34,145.46,145.34,145.4,2155.0,145.34,145.46,145.34,145.4,2155.0
2019-10-24 11:15:00,145.35,145.59,145.23,145.35,5354.0,145.35,145.59,145.23,145.35,5354.0
2019-10-24 11:20:00,145.27,145.44,145.18,145.43,5757.0,145.27,145.44,145.18,145.43,5757.0
2019-10-24 11:25:00,145.42,145.54,145.19,145.31,9868.0,145.42,145.54,145.19,145.31,9868.0
2019-10-24 11:30:00,145.3,145.75,145.3,145.73,8893.0,145.3,145.75,145.3,145.73,8893.0
2019-10-24 11:35:00,145.86,145.89,145.61,145.83,27393.0,145.86,145.89,145.61,145.83,27393.0
2019-10-24 11:40:00,145.81,145.81,145.6,145.6,4919.0,145.81,145.81,145.6,145.6,4919.0
2019-10-24 11:45:00,145.66,145.66,145.45,145.49,9356.0,145.66,145.66,145.45,145.49,9356.0
2019-10-24 11:50:00,145.53,145.61,145.3,145.54,6206.0,145.53,145.61,145.3,145.54,6206.0
2019-10-24 11:55:00,145.38,145.52,145.37,145.5,1000.0,145.38,145.52,145.37,145.5,1000.0
2019-10-24 12:00:00,145.53,145.76,145.46,145.76,3900.0,145.53,145.76,145.46,145.76,3900.0
2019-10-24 12:05:00,145.7,145.76,145.59,145.64,1951.0,145.7,145.76,145.59,145.64,1951.0
2019-10-24 12:10:00,145.64,145.64,145.08,145.09,6236.0,145.64,145.64,145.08,145.09,6236.0
2019-10-24 12:15:00,145.03,145.08,144.83,145.06,4296.0,145.03,145.08,144.83,145.06,4296.0
2019-10-24 12:20:00,145.1,145.1,144.84,145.05,2721.0,145.1,145.1,144.84,145.05,2721.0
2019-10-24 12:25:00,145.05,145.16,144.97,144.98,3404.0,145.05,145.16,144.97,144.98,3404.0
2019-10-24 12:30:00,144.99,145.09,144.98,145.08,10402.0,144.99,145.09,144.98,145.08,10402.0
2019-10-24 12:35:00,145.11,145.17,144.97,145.17,4965.0,145.11,145.17,144.97,145.17,4965.0
2019-10-24 12:40:00,145.23,145.39,144.97,145.04,5895.0,145.23,145.39,144.97,145.04,5895.0
2019-10-24 12:45:00,145.12,145.22,145.03,145.19,1300.0,145.12,145.22,145.03,145.19,1300.0
2019-10-24 12:50:00,145.17,145.43,145.17,145.32,2588.0,145.17,145.43,145.17,145.32,2588.0
2019-10-24 12:55:00,145.48,145.56,145.28,145.42,2285.0,145.48,145.56,145.28,145.42,2285.0
2019-10-24 13:00:00,145.35,145.37,145.12,145.12,4038.0,145.35,145.37,145.12,145.12,4038.0
2019-10-24 13:05:00,145.15,145.27,145.02,145.04,2450.0,145.15,145.27,145.02,145.04,2450.0
2019-10-24 13:10:00,145.02,145.13,144.95,145.0,2302.0,145.02,145.13,144.95,145.0,2302.0
2019-10-24 13:15:00,145.04,145.22,144.98,145.18,11000.0,145.04,145.22,144.98,145.18,11000.0
2019-10-24 13:20:00,145.09,145.25,145.06,145.25,5400.0,145.09,145.25,145.06,145.25,5400.0
2019-10-24 13:25:00,145.26,145.26,145.14,145.17,1144.0,145.26,145.26,145.14,145.17,1144.0
2019-10-24 13:30:00,145.19,145.23,144.88,144.88,4550.0,145.19,145.23,144.88,144.88,4550.0
2019-10-24 13:35:00,144.93,145.03,144.7,145.03,3510.0,144.93,145.03,144.7,145.03,3510.0
2019-10-24 13:40:00,144.85,144.94,144.85,144.94,303.0,144.85,144.94,144.85,144.94,303.0
2019-10-24 13:45:00,145.0,145.17,144.98,145.17,11700.0,145.0,145.17,144.98,145.17,11700.0
2019-10-24 13:50:00,145.11,145.36,145.05,145.08,5763.0,145.11,145.36,145.05,145.08,5763.0
2019-10-24 13:55:00,144.95,145.01,144.94,145.01,4423.0,144.95,145.01,144.94,145.01,4423.0
2019-10-24 14:00:00,145.02,145.06,144.98,145.04,1470.0,145.02,145.06,144.98,145.04,1470.0
2019-10-24 14:05:00,145.06,145.1,144.98,145.08,3124.0,145.06,145.1,144.98,145.08,3124.0
2019-10-24 14:10:00,145.04,145.05,144.89,144.89,11425.0,145.04,145.05,144.89,144.89,11425.0
2019-10-24 14:15:00,144.81,144.97,144.77,144.94,1813.0,144.81,144.97,144.77,144.94,1813.0
2019-10-24 14:20:00,144.95,145.04,144.92,145.0,1750.0,144.95,145.04,144.92,145.0,1750.0
2019-10-24 14:25:00,144.96,145.02,144.95,145.0,600.0,144.96,145.02,144.95,145.0,600.0
2019-10-24 14:30:00,145.03,145.16,144.97,145.16,1830.0,145.03,145.16,144.97,145.16,1830.0
2019-10-24 14:35:00,145.22,145.22,145.15,145.18,1121.0,145.22,145.22,145.15,145.18,1121.0
2019-10-24 14:40:00,145.18,145.23,145.1,145.15,4026.0,145.18,145.23,145.1,145.15,4026.0
2019-10-24 14:45:00,145.09,145.09,144.9,144.9,700.0,145.09,145.09,144.9,144.9,700.0
2019-10-24 14:50:00,145.0,145.08,144.97,145.08,3001.0,145.0,145.08,144.97,145.08,3001.0
2019-10-24 14:55:00,145.09,145.19,145.0,145.05,26900.0,145.09,145.19,145.0,145.05,26900.0
2019-10-24 15:00:00,145.06,145.17,145.03,145.17,2632.0,145.06,145.17,145.03,145.17,2632.0
2019-10-24 15:05:00,145.13,145.21,144.98,144.98,7000.0,145.13,145.21,144.98,144.98,7000.0
2019-10-24 15:10:00,145.0,145.04,144.95,144.95,7129.0,145.0,145.04,144.95,144.95,7129.0
2019-10-24 15:15:00,144.95,144.99,144.89,144.99,2494.0,144.95,144.99,144.89,144.99,2494.0
2019-10-24 15:20:00,144.98,145.1,144.96,145.02,3689.0,144.98,145.1,144.96,145.02,3689.0
2019-10-24 15:25:00,145.05,145.07,144.94,144.95,4000.0,145.05,145.07,144.94,144.95,4000.0
2019-10-24 15:30:00,144.96,144.99,144.6,144.62,22836.0,144.96,144.99,144.6,144.62,22836.0
2019-10-24 15:35:00,144.69,144.78,144.57,144.7,44372.0,144.69,144.78,144.57,144.7,44372.0
2019-10-24 15:40:00,144.71,144.75,144.63,144.66,38795.0,144.71,144.75,144.63,144.66,38795.0
2019-10-24 15:45:00,144.64,144.9,144.64,144.9,25078.0,144.64,144.9,144.64,144.9,25078.0
2019-10-24 15:50:00,144.97,145.18,144.86,145.14,12546.0,144.97,145.18,144.86,145.14,12546.0
2019-10-24 15:55:00,145.2,145.36,144.78,144.78,65161.0,145.2,145.36,144.78,144.78,65161.0
2019-10-25 09:30:00,144.0,144.76,144.0,144.0,9680.0,144.0,144.76,144.0,144.0,9680.0
2019-10-25 09:35:00,143.46,144.7,143.46,144.36,5453.0,143.46,144.7,143.46,144.36,5453.0
2019-10-25 09:40:00,144.1,144.25,143.41,143.96,2200.0,144.1,144.25,143.41,143.96,2200.0
2019-10-25 09:45:00,144.24,144.73,143.71,144.62,3688.0,144.24,144.73,143.71,144.62,3688.0
2019-10-25 09:50:00,144.91,145.03,144.29,144.34,5440.0,144.91,145.03,144.29,144.34,5440.0
2019-10-25 09:55:00,144.66,145.35,144.5,144.81,4810.0,144.66,145.35,144.5,144.81,4810.0
2019-10-25 10:00:00,144.83,145.14,144.73,144.77,9314.0,144.83,145.14,144.73,144.77,9314.0
2019-10-25 10:05:00,144.65,145.13,144.39,145.0,23439.0,144.65,145.13,144.39,145.0,23439.0
2019-10-25 10:10:00,145.15,145.46,145.1,145.1,4825.0,145.15,145.46,145.1,145.1,4825.0
2019-10-25 10:15:00,145.1,145.33,144.74,145.22,4357.0,145.1,145.33,144.74,145.22,4357.0
2019-10-25 10:20:00,145.25,145.89,145.05,145.89,11329.0,145.25,145.89,145.05,145.89,11329.0
2019-10-25 10:25:00,145.89,145.89,145.41,145.53,3659.0,145.89,145.89,145.41,145.53,3659.0
2019-10-25 10:30:00,145.7,145.89,145.65,145.66,2071.0,145.7,145.89,145.65,145.66,2071.0
2019-10-25 10:35:00,145.74,145.88,145.52,145.53,1700.0,145.74,145.88,145.52,145.53,1700.0
2019-10-25 10:40:00,145.58,146.22,145.44,145.98,13032.0,145.58,146.22,145.44,145.98,13032.0
2019-10-25 10:45:00,145.94,147.0,145.94,146.84,9680.0,145.94,147.0,145.94,146.84,9680.0
2019-10-25 10:50:00,146.81,146.97,146.49,146.57,18861.0,146.81,146.97,146.49,146.57,18861.0
2019-10-25 10:55:00,146.57,146.85,146.52,146.52,5116.0,146.57,146.85,146.52,146.52,5116.0
2019-10-25 11:00:00,146.51,146.51,146.17,146.17,2439.0,146.51,146.51,146.17,146.17,2439.0
2019-10-25 11:05:00,146.07,146.35,145.98,146.02,2720.0,146.07,146.35,145.98,146.02,2720.0
2019-10-25 11:10:00,146.1,146.47,146.1,146.46,15175.0,146.1,146.47,146.1,146.46,15175.0
2019-10-25 11:15:00,146.34,146.58,146.24,146.57,3811.0,146.34,146.58,146.24,146.57,3811.0
2019-10-25 11:20:00,146.46,146.46,145.61,146.13,31834.0,146.46,146.46,145.61,146.13,31834.0
2019-10-25 11:25:00,146.0,146.5,145.98,146.49,8940.0,146.0,146.5,145.98,146.49,8940.0
2019-10-25 11:30:00,146.45,146.48,146.15,146.36,1987.0,146.45,146.48,146.15,146.36,1987.0
2019-10-25 11:35:00,146.5,146.65,146.32,146.61,2597.0,146.5,146.65,146.32,146.61,2597.0
2019-10-25 11:40:00,146.6,146.77,146.5,146.75,44732.0,146.6,146.77,146.5,146.75,44732.0
2019-10-25 11:45:00,146.87,147.0,146.71,146.87,5743.0,146.87,147.0,146.71,146.87,5743.0
2019-10-25 11:50:00,146.77,147.04,146.77,147.04,6286.0,146.77,147.04,146.77,147.04,6286.0
2019-10-25 11:55:00,147.0,147.02,146.66,146.71,14724.0,147.0,147.02,146.66,146.71,14724.0
2019-10-25 12:00:00,146.8,146.8,146.44,146.54,2034.0,146.8,146.8,146.44,146.54,2034.0
2019-10-25 12:05:00,146.74,146.74,146.49,146.49,16376.0,146.74,146.74,146.49,146.49,16376.0
2019-10-25 12:10:00,146.54,146.54,146.41,146.52,779.0,146.54,146.54,146.41,146.52,779.0
2019-10-25 12:15:00,146.5,146.7,146.4,146.62,2000.0,146.5,146.7,146.4,146.62,2000.0
2019-10-25 12:20:00,146.69,146.7,146.47,146.47,20573.0,146.69,146.7,146.47,146.47,20573.0
2019-10-25 12:25:00,146.52,146.68,146.46,146.68,11060.0,146.52,146.68,146.46,146.68,11060.0
2019-10-25 12:30:00,146.58,146.65,146.55,146.58,2607.0,146.58,146.65,146.55,146.58,2607.0
2019-10-25 12:35:00,146.65,146.8,146.63,146.77,2433.0,146.65,146.8,146.63,146.77,2433.0
2019-10-25 12:40:00,146.74,146.77,146.63,146.77,2759.0,146.74,146.77,146.63,146.77,2759.0
2019-10-25 12:45:00,146.84,146.96,146.74,146.96,1623.0,146.84,146.96,146.74,146.96,1623.0
2019-10-25 12:50:00,146.89,147.03,146.82,146.87,12414.0,146.89,147.03,146.82,146.87,12414.0
2019-10-25 12:55:00,146.82,146.92,146.77,146.77,2300.0,146.82,146.92,146.77,146.77,2300.0
2019-10-25 13:00:00,146.77,146.77,146.58,146.58,5165.0,146.77,146.77,146.58,146.58,5165.0
2019-10-25 13:05:00,146.64,146.64,146.47,146.59,10644.0,146.64,146.64,146.47,146.59,10644.0
2019-10-25 13:10:00,146.56,146.6,146.5,146.52,1900.0,146.56,146.6,146.5,146.52,1900.0
2019-10-25 13:15:00,146.5,146.59,146.47,146.59,4500.0,146.5,146.59,146.47,146.59,4500.0
2019-10-25 13:20:00,146.55,146.68,146.45,146.52,4286.0,146.55,146.68,146.45,146.52,4286.0
2019-10-25 13:25:00,146.56,146.57,146.42,146.49,5801.0,146.56,146.57,146.42,146.49,5801.0
2019-10-25 13:30:00,146.53,146.95,146.53,146.82,2909.0,146.53,146.95,146.53,146.82,2909.0
2019-10-25 13:35:00,146.93,146.93,146.83,146.93,1426.0,146.93,146.93,146.83,146.93,1426.0
2019-10-25 13:40:00,146.82,146.82,146.76,146.76,800.0,146.82,146.82,146.76,146.76,800.0
2019-10-25 13:45:00,146.85,147.01,146.78,147.0,7079.0,146.85,147.01,146.78,147.0,7079.0
2019-10-25 13:50:00,147.0,147.02,146.91,146.91,2300.0,147.0,147.02,146.91,146.91,2300.0
2019-10-25 13:55:00,146.91,146.91,146.71,146.71,1306.0,146.91,146.91,146.71,146.71,1306.0
2019-10-25 14:00:00,146.68,146.74,146.5,146.62,4000.0,146.68,146.74,146.5,146.62,4000.0
2019-10-25 14:05:00,146.44,146.44,146.34,146.35,5434.0,146.44,146.44,146.34,146.35,5434.0
2019-10-25 14:10:00,146.36,146.42,146.29,146.29,1710.0,146.36,146.42,146.29,146.29,1710.0
2019-10-25 14:15:00,146.36,146.36,146.15,146.16,5783.0,146.36,146.36,146.15,146.16,5783.0
2019-10-25 14:20:00,146.17,146.35,146.17,146.3,2520.0,146.17,146.35,146.17,146.3,2520.0
2019-10-25 14:25:00,146.28,146.35,146.21,146.31,1267.0,146.28,146.35,146.21,146.31,1267.0
2019-10-25 14:30:00,146.34,146.36,146.22,146.22,2146.0,146.34,146.36,146.22,146.22,2146.0
2019-10-25 14:35:00,146.22,146.31,146.12,146.2,5137.0,146.22,146.31,146.12,146.2,5137.0
2019-10-25 14:40:00,146.24,146.42,146.21,146.27,5138.0,146.24,146.42,146.21,146.27,5138.0
2019-10-25 14:45:00,146.33,146.33,146.2,146.26,3000.0,146.33,146.33,146.2,146.26,3000.0
2019-10-25 14:50:00,146.27,146.31,146.23,146.31,1563.0,146.27,146.31,146.23,146.31,1563.0
2019-10-25 14:55:00,146.39,146.39,146.2,146.27,3976.0,146.39,146.39,146.2,146.27,3976.0
2019-10-25 15:00:00,146.32,146.33,146.2,146.2,1892.0,146.32,146.33,146.2,146.2,1892.0
2019-10-25 15:05:00,146.17,146.17,146.05,146.05,2400.0,146.17,146.17,146.05,146.05,2400.0
2019-10-25 15:10:00,145.97,146.09,145.97,146.06,1002.0,145.97,146.09,145.97,146.06,1002.0
2019-10-25 15:15:00,146.07,146.07,145.98,145.99,2810.0,146.07,146.07,145.98,145.99,2810.0
2019-10-25 15:20:00,146.0,146.14,145.97,146.14,2590.0,146.0,146.14,145.97,146.14,2590.0
2019-10-25 15:25:00,146.15,146.15,146.08,146.08,1385.0,146.15,146.15,146.08,146.08,1385.0
2019-10-25 15:30:00,146.16,146.19,146.08,146.12,4406.0,146.16,146.19,146.08,146.12,4406.0
2019-10-25 15:35:00,146.09,146.15,145.94,146.03,5470.0,146.09,146.15,145.94,146.03,5470.0
2019-10-25 15:40:00,145.99,146.36,145.96,146.36,21790.0,145.99,146.36,145.96,146.36,21790.0
2019-10-25 15:45:00,146.34,146.49,146.3,146.31,7359.0,146.34,146.49,146.3,146.31,7359.0
2019-10-25 15:50:00,146.29,146.47,146.2,146.28,9663.0,146.29,146.47,146.2,146.28,9663.0
2019-10-25 15:55:00,146.32,146.91,146.32,146.75,59914.0,146.32,146.91,146.32,146.75,59914.0
2019-10-28 09:30:00,147.23,148.4,147.23,147.88,21167.0,147.23,148.4,147.23,147.88,21167.0
2019-10-28 09:35:00,148.02,148.48,147.15,147.29,11443.0,148.02,148.48,147.15,147.29,11443.0
2019-10-28 09:40:00,147.16,147.58,146.6,146.88,20846.0,147.16,147.58,146.6,146.88,20846.0
2019-10-28 09:45:00,146.7,146.82,146.07,146.41,22058.0,146.7,146.82,146.07,146.41,22058.0
2019-10-28 09:50:00,146.28,146.72,145.77,146.57,19254.0,146.28,146.72,145.77,146.57,19254.0
2019-10-28 09:55:00,146.73,147.55,146.5,147.55,11938.0,146.73,147.55,146.5,147.55,11938.0
2019-10-28 10:00:00,147.57,148.07,147.4,148.07,10251.0,147.57,148.07,147.4,148.07,10251.0
2019-10-28 10:05:00,148.03,148.22,147.25,147.25,22729.0,148.03,148.22,147.25,147.25,22729.0
2019-10-28 10:10:00,147.33,147.86,147.24,147.68,7120.0,147.33,147.86,147.24,147.68,7120.0
2019-10-28 10:15:00,147.69,147.98,147.69,147.75,10423.0,147.69,147.98,147.69,147.75,10423.0
2019-10-28 10:20:00,147.81,147.96,147.71,147.93,5007.0,147.81,147.96,147.71,147.93,5007.0
2019-10-28 10:25:00,147.93,147.93,147.71,147.77,8573.0,147.93,147.93,147.71,147.77,8573.0
2019-10-28 10:30:00,147.68,147.82,147.28,147.28,21773.0,147.68,147.82,147.28,147.28,21773.0
2019-10-28 10:35:00,147.43,147.52,147.29,147.42,6426.0,147.43,147.52,147.29,147.42,6426.0
2019-10-28 10:40:00,147.43,148.09,147.42,148.09,18936.0,147.43,148.09,147.42,148.09,18936.0
2019-10-28 10:45:00,148.13,148.33,148.09,148.09,2844.0,148.13,148.33,148.09,148.09,2844.0
2019-10-28 10:50:00,148.18,148.21,147.88,147.93,4741.0,148.18,148.21,147.88,147.93,4741.0
2019-10-28 10:55:00,147.93,148.28,147.93,148.0,15374.0,147.93,148.28,147.93,148.0,15374.0
2019-10-28 11:00:00,147.99,148.2,147.87,148.03,5657.0,147.99,148.2,147.87,148.03,5657.0
2019-10-28 11:05:00,148.0,148.06,147.86,147.95,7592.0,148.0,148.06,147.86,147.95,7592.0
2019-10-28 11:10:00,147.95,148.21,147.94,148.2,4980.0,147.95,148.21,147.94,148.2,4980.0
2019-10-28 11:15:00,148.15,148.41,148.11,148.34,3528.0,148.15,148.41,148.11,148.34,3528.0
2019-10-28 11:20:00,148.33,148.33,148.11,148.3,1919.0,148.33,148.33,148.11,148.3,1919.0
2019-10-28 11:25:00,148.3,148.62,148.22,148.62,3147.0,148.3,148.62,148.22,148.62,3147.0
2019-10-28 11:30:00,148.7,148.79,148.64,148.64,1980.0,148.7,148.79,148.64,148.64,1980.0
2019-10-28 11:35:00,148.64,148.65,148.32,148.32,3900.0,148.64,148.65,148.32,148.32,3900.0
2019-10-28 11:40:00,148.38,148.68,148.35,148.63,5156.0,148.38,148.68,148.35,148.63,5156.0
2019-10-28 11:45:00,148.58,148.87,148.53,148.83,5240.0,148.58,148.87,148.53,148.83,5240.0
2019-10-28 11:50:00,148.8,148.92,148.63,148.89,3160.0,148.8,148.92,148.63,148.89,3160.0
2019-10-28 11:55:00,148.85,148.85,148.67,148.75,2100.0,148.85,148.85,148.67,148.75,2100.0
2019-10-28 12:00:00,148.75,149.1,148.7,149.0,5413.0,148.75,149.1,148.7,149.0,5413.0
2019-10-28 12:05:00,148.98,149.11,148.98,149.03,3648.0,148.98,149.11,148.98,149.03,3648.0
2019-10-28 12:10:00,149.04,149.04,148.61,148.74,7218.0,149.04,149.04,148.61,148.74,7218.0
2019-10-28 12:15:00,148.69,148.93,148.69,148.84,2106.0,148.69,148.93,148.69,148.84,2106.0
2019-10-28 12:20:00,148.78,149.0,148.78,148.95,2100.0,148.78,149.0,148.78,148.95,2100.0
2019-10-28 12:25:00,148.91,149.19,148.79,149.12,3922.0,148.91,149.19,148.79,149.12,3922.0
2019-10-28 12:30:00,149.18,149.19,149.06,149.16,1812.0,149.18,149.19,149.06,149.16,1812.0
2019-10-28 12:35:00,149.1,149.36,149.09,149.36,2369.0,149.1,149.36,149.09,149.36,2369.0
2019-10-28 12:40:00,149.35,149.65,149.27,149.65,11395.0,149.35,149.65,149.27,149.65,11395.0
2019-10-28 12:45:00,149.66,149.66,149.32,149.34,5073.0,149.66,149.66,149.32,149.34,5073.0
2019-10-28 12:50:00,149.38,149.56,149.29,149.46,6686.0,149.38,149.56,149.29,149.46,6686.0
2019-10-28 12:55:00,149.39,149.42,149.06,149.06,4300.0,149.39,149.42,149.06,149.06,4300.0
2019-10-28 13:00:00,149.05,149.16,149.01,149.11,8767.0,149.05,149.16,149.01,149.11,8767.0
2019-10-28 13:05:00,149.06,149.07,148.72,148.84,5704.0,149.06,149.07,148.72,148.84,5704.0
2019-10-28 13:10:00,148.77,148.92,148.65,148.89,4641.0,148.77,148.92,148.65,148.89,4641.0
2019-10-28 13:15:00,148.95,149.0,148.87,148.94,6595.0,148.95,149.0,148.87,148.94,6595.0
2019-10-28 13:20:00,148.93,148.94,148.79,148.84,2731.0,148.93,148.94,148.79,148.84,2731.0
2019-10-28 13:25:00,148.93,149.01,148.9,148.97,2626.0,148.93,149.01,148.9,148.97,2626.0
2019-10-28 13:30:00,148.97,148.98,148.86,148.96,4786.0,148.97,148.98,148.86,148.96,4786.0
2019-10-28 13:35:00,148.86,149.05,148.84,149.02,4618.0,148.86,149.05,148.84,149.02,4618.0
2019-10-28 13:40:00,149.04,149.14,149.0,149.04,2869.0,149.04,149.14,149.0,149.04,2869.0
2019-10-28 13:45:00,149.04,149.09,148.93,149.09,6487.0,149.04,149.09,148.93,149.09,6487.0
2019-10-28 13:50:00,149.1,149.2,149.07,149.2,6764.0,149.1,149.2,149.07,149.2,6764.0
2019-10-28 13:55:00,149.24,149.29,149.09,149.19,3295.0,149.24,149.29,149.09,149.19,3295.0
2019-10-28 14:00:00,149.12,149.17,149.08,149.11,4656.0,149.12,149.17,149.08,149.11,4656.0
2019-10-28 14:05:00,149.15,149.18,149.05,149.11,2910.0,149.15,149.18,149.05,149.11,2910.0
2019-10-28 14:10:00,149.14,149.3,149.1,149.14,3758.0,149.14,149.3,149.1,149.14,3758.0
2019-10-28 14:15:00,149.11,149.18,149.1,149.12,1856.0,149.11,149.18,149.1,149.12,1856.0
2019-10-28 14:20:00,149.13,149.16,149.08,149.15,2400.0,149.13,149.16,149.08,149.15,2400.0
2019-10-28 14:25:00,149.13,149.15,148.99,148.99,5862.0,149.13,149.15,148.99,148.99,5862.0
2019-10-28 14:30:00,148.94,149.17,148.94,149.17,11551.0,148.94,149.17,148.94,149.17,11551.0
2019-10-28 14:35:00,149.15,149.27,149.13,149.17,2202.0,149.15,149.27,149.13,149.17,2202.0
2019-10-28 14:40:00,149.12,149.14,149.01,149.14,2800.0,149.12,149.14,149.01,149.14,2800.0
2019-10-28 14:45:00,149.09,149.31,149.07,149.21,6707.0,149.09,149.31,149.07,149.21,6707.0
2019-10-28 14:50:00,149.18,149.18,149.09,149.12,1300.0,149.18,149.18,149.09,149.12,1300.0
2019-10-28 14:55:00,149.13,149.14,148.92,148.95,7215.0,149.13,149.14,148.92,148.95,7215.0
2019-10-28 15:00:00,148.97,148.99,148.91,148.94,6355.0,148.97,148.99,148.91,148.94,6355.0
2019-10-28 15:05:00,148.94,148.94,148.85,148.91,6601.0,148.94,148.94,148.85,148.91,6601.0
2019-10-28 15:10:00,148.92,149.1,148.89,149.05,2644.0,148.92,149.1,148.89,149.05,2644.0
2019-10-28 15:15:00,149.09,149.15,148.99,148.99,3517.0,149.09,149.15,148.99,148.99,3517.0
2019-10-28 15:20:00,149.0,149.08,148.93,148.98,5157.0,149.0,149.08,148.93,148.98,5157.0
2019-10-28 15:25:00,148.99,149.08,148.99,149.07,2943.0,148.99,149.08,148.99,149.07,2943.0
2019-10-28 15:30:00,149.06,149.2,149.04,149.04,10138.0,149.06,149.2,149.04,149.04,10138.0
2019-10-28 15:35:00,149.03,149.05,148.91,148.95,6575.0,149.03,149.05,148.91,148.95,6575.0
2019-10-28 15:40:00,148.92,148.99,148.7,148.7,3481.0,148.92,148.99,148.7,148.7,3481.0
2019-10-28 15:45:00,148.69,148.69,148.53,148.62,8744.0,148.69,148.69,148.53,148.62,8744.0
2019-10-28 15:50:00,148.58,148.61,148.39,148.4,13258.0,148.58,148.61,148.39,148.4,13258.0
2019-10-28 15:55:00,148.42,148.58,148.25,148.37,42265.0,148.42,148.58,148.25,148.37,42265.0
2019-10-29 09:30:00,148.25,148.25,146.86,148.19,10704.0,148.25,148.25,146.86,148.19,10704.0
2019-10-29 09:35:00,147.84,148.6,147.7,148.38,3565.0,147.84,148.6,147.7,148.38,3565.0
2019-10-29 09:40:00,148.39,148.39,147.43,147.61,2801.0,148.39,148.39,147.43,147.61,2801.0
2019-10-29 09:45:00,147.25,147.25,146.51,146.64,4240.0,147.25,147.25,146.51,146.64,4240.0
2019-10-29 09:50:00,146.96,147.42,146.82,147.3,5450.0,146.96,147.42,146.82,147.3,5450.0
2019-10-29 09:55:00,147.36,147.98,147.27,147.67,3900.0,147.36,147.98,147.27,147.67,3900.0
2019-10-29 10:00:00,147.75,147.87,147.53,147.53,1711.0,147.75,147.87,147.53,147.53,1711.0
2019-10-29 10:05:00,147.5,147.5,147.27,147.3,4490.0,147.5,147.5,147.27,147.3,4490.0
2019-10-29 10:10:00,147.41,147.87,147.3,147.87,3742.0,147.41,147.87,147.3,147.87,3742.0
2019-10-29 10:15:00,147.64,147.78,147.46,147.46,800.0,147.64,147.78,147.46,147.46,800.0
2019-10-29 10:20:00,147.59,147.85,147.55,147.62,5100.0,147.59,147.85,147.55,147.62,5100.0
2019-10-29 10:25:00,147.49,147.67,147.34,147.42,5372.0,147.49,147.67,147.34,147.42,5372.0
2019-10-29 10:30:00,147.44,147.57,147.28,147.48,6976.0,147.44,147.57,147.28,147.48,6976.0
2019-10-29 10:35:00,147.4,147.98,147.39,147.75,7155.0,147.4,147.98,147.39,147.75,7155.0
2019-10-29 10:40:00,147.79,148.1,147.78,148.1,2798.0,147.79,148.1,147.78,148.1,2798.0
2019-10-29 10:45:00,147.98,148.19,147.9,148.03,2314.0,147.98,148.19,147.9,148.03,2314.0
2019-10-29 10:50:00,148.0,148.02,147.65,147.67,2721.0,148.0,148.02,147.65,147.67,2721.0
2019-10-29 10:55:00,147.69,147.69,147.41,147.47,3960.0,147.69,147.69,147.41,147.47,3960.0
2019-10-29 11:00:00,147.59,147.94,147.57,147.78,7163.0,147.59,147.94,147.57,147.78,7163.0
2019-10-29 11:05:00,147.73,147.89,147.54,147.66,3131.0,147.73,147.89,147.54,147.66,3131.0
2019-10-29 11:10:00,147.8,147.8,147.39,147.44,2400.0,147.8,147.8,147.39,147.44,2400.0
2019-10-29 11:15:00,147.43,147.57,147.34,147.38,2990.0,147.43,147.57,147.34,147.38,2990.0
2019-10-29 11:20:00,147.41,147.5,147.09,147.11,2800.0,147.41,147.5,147.09,147.11,2800.0
2019-10-29 11:25:00,147.17,147.34,147.13,147.28,7247.0,147.17,147.34,147.13,147.28,7247.0
2019-10-29 11:30:00,147.38,147.5,147.36,147.5,2709.0,147.38,147.5,147.36,147.5,2709.0
2019-10-29 11:35:00,147.5,147.5,147.25,147.39,1602.0,147.5,147.5,147.25,147.39,1602.0
2019-10-29 11:40:00,147.33,147.49,147.2,147.2,1435.0,147.33,147.49,147.2,147.2,1435.0
2019-10-29 11:45:00,147.14,147.3,147.14,147.16,800.0,147.14,147.3,147.14,147.16,800.0
2019-10-29 11:50:00,147.1,147.29,147.02,147.29,2186.0,147.1,147.29,147.02,147.29,2186.0
2019-10-29 11:55:00,147.36,147.4,146.82,146.82,4735.0,147.36,147.4,146.82,146.82,4735.0
2019-10-29 12:00:00,146.77,147.0,146.73,146.73,2070.0,146.77,147.0,146.73,146.73,2070.0
2019-10-29 12:05:00,146.54,146.84,146.54,146.81,2586.0,146.54,146.84,146.54,146.81,2586.0
2019-10-29 12:10:00,146.87,146.87,146.68,146.79,1600.0,146.87,146.87,146.68,146.79,1600.0
2019-10-29 12:15:00,146.79,146.93,146.77,146.77,2162.0,146.79,146.93,146.77,146.77,2162.0
2019-10-29 12:20:00,146.73,146.86,146.73,146.81,1262.0,146.73,146.86,146.73,146.81,1262.0
2019-10-29 12:25:00,146.85,147.01,146.78,147.01,6333.0,146.85,147.01,146.78,147.01,6333.0
2019-10-29 12:30:00,147.02,147.14,147.02,147.12,1215.0,147.02,147.14,147.02,147.12,1215.0
2019-10-29 12:35:00,147.03,147.09,147.02,147.06,2250.0,147.03,147.09,147.02,147.06,2250.0
2019-10-29 12:40:00,146.96,147.11,146.96,147.06,2778.0,146.96,147.11,146.96,147.06,2778.0
2019-10-29 12:45:00,146.98,146.98,146.75,146.77,1725.0,146.98,146.98,146.75,146.77,1725.0
2019-10-29 12:50:00,146.75,146.79,146.71,146.75,2112.0,146.75,146.79,146.71,146.75,2112.0
2019-10-29 12:55:00,146.79,146.79,146.71,146.74,1685.0,146.79,146.79,146.71,146.74,1685.0
2019-10-29 13:00:00,146.78,146.92,146.74,146.88,2453.0,146.78,146.92,146.74,146.88,2453.0
2019-10-29 13:05:00,146.88,146.89,146.67,146.67,3676.0,146.88,146.89,146.67,146.67,3676.0
2019-10-29 13:10:00,146.67,146.71,146.36,146.37,3000.0,146.67,146.71,146.36,146.37,3000.0
2019-10-29 13:15:00,146.37,146.37,146.24,146.29,2981.0,146.37,146.37,146.24,146.29,2981.0
2019-10-29 13:20:00,146.32,146.32,146.13,146.14,2934.0,146.32,146.32,146.13,146.14,2934.0
2019-10-29 13:25:00,146.14,146.14,145.79,145.79,6707.0,146.14,146.14,145.79,145.79,6707.0
2019-10-29 13:30:00,145.8,146.0,145.78,146.0,10055.0,145.8,146.0,145.78,146.0,10055.0
2019-10-29 13:35:00,146.04,146.13,146.03,146.1,1200.0,146.04,146.13,146.03,146.1,1200.0
2019-10-29 13:40:00,146.12,146.14,146.05,146.06,870.0,146.12,146.14,146.05,146.06,870.0
2019-10-29 13:45:00,146.0,146.1,145.91,146.04,3689.0,146.0,146.1,145.91,146.04,3689.0
2019-10-29 13:50:00,145.98,146.29,145.97,146.29,3033.0,145.98,146.29,145.97,146.29,3033.0
2019-10-29 13:55:00,146.24,146.31,146.14,146.14,1800.0,146.24,146.31,146.14,146.14,1800.0
2019-10-29 14:00:00,146.1,146.36,146.01,146.34,3900.0,146.1,146.36,146.01,146.34,3900.0
2019-10-29 14:05:00,146.39,146.6,146.39,146.6,2550.0,146.39,146.6,146.39,146.6,2550.0
2019-10-29 14:10:00,146.59,146.59,146.51,146.51,1385.0,146.59,146.59,146.51,146.51,1385.0
2019-10-29 14:15:00,146.6,146.66,146.39,146.39,1720.0,146.6,146.66,146.39,146.39,1720.0
2019-10-29 14:20:00,146.4,146.49,146.12,146.29,13104.0,146.4,146.49,146.12,146.29,13104.0
2019-10-29 14:25:00,146.24,146.25,146.04,146.25,4569.0,146.24,146.25,146.04,146.25,4569.0
2019-10-29 14:30:00,146.25,146.4,146.16,146.37,4357.0,146.25,146.4,146.16,146.37,4357.0
2019-10-29 14:35:00,146.3,146.31,146.07,146.14,5377.0,146.3,146.31,146.07,146.14,5377.0
2019-10-29 14:40:00,146.1,146.1,145.97,145.97,1500.0,146.1,146.1,145.97,145.97,1500.0
2019-10-29 14:45:00,145.98,146.19,145.92,146.16,6533.0,145.98,146.19,145.92,146.16,6533.0
2019-10-29 14:50:00,146.12,146.24,146.11,146.23,3224.0,146.12,146.24,146.11,146.23,3224.0
2019-10-29 14:55:00,146.21,146.21,145.82,145.84,5366.0,146.21,146.21,145.82,145.84,5366.0
2019-10-29 15:00:00,145.82,145.89,145.7,145.7,8266.0,145.82,145.89,145.7,145.7,8266.0
2019-10-29 15:05:00,145.76,145.87,145.7,145.79,4589.0,145.76,145.87,145.7,145.79,4589.0
2019-10-29 15:10:00,145.79,145.9,145.79,145.9,2612.0,145.79,145.9,145.79,145.9,2612.0
2019-10-29 15:15:00,145.89,145.93,145.83,145.93,2355.0,145.89,145.93,145.83,145.93,2355.0
2019-10-29 15:20:00,145.93,146.0,145.86,146.0,2985.0,145.93,146.0,145.86,146.0,2985.0
2019-10-29 15:25:00,146.04,146.04,145.87,145.87,1750.0,146.04,146.04,145.87,145.87,1750.0
2019-10-29 15:30:00,145.88,145.97,145.88,145.97,5348.0,145.88,145.97,145.88,145.97,5348.0
2019-10-29 15:35:00,145.96,145.97,145.75,145.75,3799.0,145.96,145.97,145.75,145.75,3799.0
2019-10-29 15:40:00,145.78,145.85,145.71,145.83,5341.0,145.78,145.85,145.71,145.83,5341.0
2019-10-29 15:45:00,145.84,145.94,145.75,145.78,5009.0,145.84,145.94,145.75,145.78,5009.0
2019-10-29 15:50:00,145.77,145.94,145.75,145.86,26939.0,145.77,145.94,145.75,145.86,26939.0
2019-10-29 15:55:00,145.87,145.89,145.66,145.7,29886.0,145.87,145.89,145.66,145.7,29886.0
2019-10-30 09:30:00,145.02,145.28,142.52,143.53,74613.0,145.02,145.28,142.52,143.53,74613.0
2019-10-30 09:35:00,143.53,144.34,142.86,143.27,15877.0,143.53,144.34,142.86,143.27,15877.0
2019-10-30 09:40:00,143.55,144.38,143.31,143.94,40679.0,143.55,144.38,143.31,143.94,40679.0
2019-10-30 09:45:00,144.16,144.75,144.09,144.72,7750.0,144.16,144.75,144.09,144.72,7750.0
2019-10-30 09:50:00,144.65,144.99,144.46,144.85,16926.0,144.65,144.99,144.46,144.85,16926.0
2019-10-30 09:55:00,144.81,145.0,144.44,144.55,10492.0,144.81,145.0,144.44,144.55,10492.0
2019-10-30 10:00:00,144.51,144.61,143.34,143.51,28460.0,144.51,144.61,143.34,143.51,28460.0
2019-10-30 10:05:00,143.46,144.03,143.05,143.07,11538.0,143.46,144.03,143.05,143.07,11538.0
2019-10-30 10:10:00,143.11,143.37,143.01,143.01,5232.0,143.11,143.37,143.01,143.01,5232.0
2019-10-30 10:15:00,143.16,143.57,143.14,143.5,7728.0,143.16,143.57,143.14,143.5,7728.0
2019-10-30 10:20:00,143.44,144.06,143.44,144.0,19086.0,143.44,144.06,143.44,144.0,19086.0
2019-10-30 10:25:00,144.08,144.6,144.07,144.4,17063.0,144.08,144.6,144.07,144.4,17063.0
2019-10-30 10:30:00,144.54,144.72,144.41,144.53,17932.0,144.54,144.72,144.41,144.53,17932.0
2019-10-30 10:35:00,144.65,145.27,144.65,145.25,9488.0,144.65,145.27,144.65,145.25,9488.0
2019-10-30 10:40:00,145.25,145.46,144.84,145.32,7957.0,145.25,145.46,144.84,145.32,7957.0
2019-10-30 10:45:00,145.29,145.69,145.29,145.48,5915.0,145.29,145.69,145.29,145.48,5915.0
2019-10-30 10:50:00,145.54,145.94,145.54,145.92,6442.0,145.54,145.94,145.54,145.92,6442.0
2019-10-30 10:55:00,145.86,146.15,145.82,146.03,10890.0,145.86,146.15,145.82,146.03,10890.0
2019-10-30 11:00:00,146.03,146.19,145.79,145.83,5088.0,146.03,146.19,145.79,145.83,5088.0
2019-10-30 11:05:00,145.84,145.97,145.68,145.68,5514.0,145.84,145.97,145.68,145.68,5514.0
2019-10-30 11:10:00,145.58,145.79,145.45,145.51,5432.0,145.58,145.79,145.45,145.51,5432.0
2019-10-30 11:15:00,145.59,145.76,145.59,145.72,3250.0,145.59,145.76,145.59,145.72,3250.0
2019-10-30 11:20:00,145.78,145.97,145.64,145.94,3023.0,145.78,145.97,145.64,145.94,3023.0
2019-10-30 11:25:00,145.86,146.08,145.62,145.87,4100.0,145.86,146.08,145.62,145.87,4100.0
2019-10-30 11:30:00,145.93,145.95,145.66,145.9,2423.0,145.93,145.95,145.66,145.9,2423.0
2019-10-30 11:35:00,145.88,146.05,145.85,146.01,8026.0,145.88,146.05,145.85,146.01,8026.0
2019-10-30 11:40:00,146.04,146.26,146.04,146.08,4777.0,146.04,146.26,146.04,146.08,4777.0
2019-10-30 11:45:00,146.08,146.18,145.95,146.1,3248.0,146.08,146.18,145.95,146.1,3248.0
2019-10-30 11:50:00,146.09,146.21,146.06,146.16,7462.0,146.09,146.21,146.06,146.16,7462.0
2019-10-30 11:55:00,146.23,146.37,145.94,146.34,8830.0,146.23,146.37,145.94,146.34,8830.0
2019-10-30 12:00:00,146.22,146.37,145.93,145.95,4735.0,146.22,146.37,145.93,145.95,4735.0
2019-10-30 12:05:00,145.94,146.03,145.71,145.71,5286.0,145.94,146.03,145.71,145.71,5286.0
2019-10-30 12:10:00,145.87,146.01,145.66,145.75,1370.0,145.87,146.01,145.66,145.75,1370.0
2019-10-30 12:15:00,145.67,145.82,145.45,145.64,5576.0,145.67,145.82,145.45,145.64,5576.0
2019-10-30 12:20:00,145.57,145.63,145.41,145.44,7208.0,145.57,145.63,145.41,145.44,7208.0
2019-10-30 12:25:00,145.39,145.51,145.21,145.41,7237.0,145.39,145.51,145.21,145.41,7237.0
2019-10-30 12:30:00,145.41,145.41,145.17,145.34,5090.0,145.41,145.41,145.17,145.34,5090.0
2019-10-30 12:35:00,145.24,145.75,145.24,145.75,5827.0,145.24,145.75,145.24,145.75,5827.0
2019-10-30 12:40:00,145.63,145.72,145.58,145.66,5544.0,145.63,145.72,145.58,145.66,5544.0
2019-10-30 12:45:00,145.71,145.73,145.61,145.63,1503.0,145.71,145.73,145.61,145.63,1503.0
2019-10-30 12:50:00,145.61,145.63,145.33,145.39,3800.0,145.61,145.63,145.33,145.39,3800.0
2019-10-30 12:55:00,145.4,145.55,145.32,145.45,10952.0,145.4,145.55,145.32,145.45,10952.0
2019-10-30 13:00:00,145.42,145.42,145.26,145.36,2337.0,145.42,145.42,145.26,145.36,2337.0
2019-10-30 13:05:00,145.23,145.3,145.14,145.23,1204.0,145.23,145.3,145.14,145.23,1204.0
2019-10-30 13:10:00,145.19,145.35,145.14,145.35,1875.0,145.19,145.35,145.14,145.35,1875.0
2019-10-30 13:15:00,145.34,145.47,145.18,145.47,5350.0,145.34,145.47,145.18,145.47,5350.0
2019-10-30 13:20:00,145.48,145.64,145.48,145.62,10154.0,145.48,145.64,145.48,145.62,10154.0
2019-10-30 13:25:00,145.74,145.74,145.61,145.66,2300.0,145.74,145.74,145.61,145.66,2300.0
2019-10-30 13:30:00,145.66,145.66,145.53,145.57,2715.0,145.66,145.66,145.53,145.57,2715.0
2019-10-30 13:35:00,145.58,145.61,145.53,145.54,2801.0,145.58,145.61,145.53,145.54,2801.0
2019-10-30 13:40:00,145.51,145.81,145.51,145.8,12602.0,145.51,145.81,145.51,145.8,12602.0
2019-10-30 13:45:00,145.77,146.1,145.74,145.78,7357.0,145.77,146.1,145.74,145.78,7357.0
2019-10-30 13:50:00,145.77,145.8,145.64,145.79,4910.0,145.77,145.8,145.64,145.79,4910.0
2019-10-30 13:55:00,145.84,145.86,145.77,145.83,5517.0,145.84,145.86,145.77,145.83,5517.0
2019-10-30 14:00:00,145.82,145.89,145.72,145.75,3686.0,145.82,145.89,145.72,145.75,3686.0
2019-10-30 14:05:00,145.83,145.87,145.78,145.87,1113.0,145.83,145.87,145.78,145.87,1113.0
2019-10-30 14:10:00,145.86,146.33,145.86,146.23,6914.0,145.86,146.33,145.86,146.23,6914.0
2019-10-30 14:15:00,146.29,146.71,146.27,146.58,5037.0,146.29,146.71,146.27,146.58,5037.0
2019-10-30 14:20:00,146.63,146.63,146.45,146.45,1770.0,146.63,146.63,146.45,146.45,1770.0
2019-10-30 14:25:00,146.43,146.43,146.3,146.3,1700.0,146.43,146.43,146.3,146.3,1700.0
2019-10-30 14:30:00,146.28,146.28,145.99,146.09,3862.0,146.28,146.28,145.99,146.09,3862.0
2019-10-30 14:35:00,146.16,146.18,145.98,145.98,1416.0,146.16,146.18,145.98,145.98,1416.0
2019-10-30 14:40:00,146.12,146.32,145.99,146.31,11619.0,146.12,146.32,145.99,146.31,11619.0
2019-10-30 14:45:00,146.28,146.48,146.21,146.3,4921.0,146.28,146.48,146.21,146.3,4921.0
2019-10-30 14:50:00,146.52,146.82,146.52,146.74,3800.0,146.52,146.82,146.52,146.74,3800.0
2019-10-30 14:55:00,146.67,146.82,146.66,146.75,2979.0,146.67,146.82,146.66,146.75,2979.0
2019-10-30 15:00:00,146.8,146.85,146.61,146.61,38788.0,146.8,146.85,146.61,146.61,38788.0
2019-10-30 15:05:00,146.69,146.69,146.48,146.62,14413.0,146.69,146.69,146.48,146.62,14413.0
2019-10-30 15:10:00,146.62,146.64,146.46,146.46,4126.0,146.62,146.64,146.46,146.46,4126.0
2019-10-30 15:15:00,146.48,146.67,146.44,146.59,26847.0,146.48,146.67,146.44,146.59,26847.0
2019-10-30 15:20:00,146.65,146.88,146.53,146.83,24113.0,146.65,146.88,146.53,146.83,24113.0
2019-10-30 15:25:00,146.83,146.84,146.58,146.67,5112.0,146.83,146.84,146.58,146.67,5112.0
2019-10-30 15:30:00,146.71,146.76,146.44,146.55,11491.0,146.71,146.76,146.44,146.55,11491.0
2019-10-30 15:35:00,146.53,146.7,146.52,146.64,8382.0,146.53,146.7,146.52,146.64,8382.0
2019-10-30 15:40:00,146.64,146.91,146.64,146.79,5813.0,146.64,146.91,146.64,146.79,5813.0
2019-10-30 15:45:00,146.8,146.99,146.72,146.99,28205.0,146.8,146.99,146.72,146.99,28205.0
2019-10-30 15:50:00,147.0,147.1,146.74,146.9,14751.0,147.0,147.1,146.74,146.9,14751.0
2019-10-30 15:55:00,146.86,147.22,146.81,147.21,61009.0,146.86,147.22,146.81,147.21,61009.0
2019-10-31 09:30:00,146.75,147.69,146.15,147.45,12919.0,146.75,147.69,146.15,147.45,12919.0
2019-10-31 09:35:00,147.67,147.8,146.55,147.28,7133.0,147.67,147.8,146.55,147.28,7133.0
2019-10-31 09:40:00,146.9,147.27,145.51,145.52,36007.0,146.9,147.27,145.51,145.52,36007.0
2019-10-31 09:45:00,145.37,145.46,144.33,144.33,9639.0,145.37,145.46,144.33,144.33,9639.0
2019-10-31 09:50:00,144.25,144.56,143.74,143.74,8635.0,144.25,144.56,143.74,143.74,8635.0
2019-10-31 09:55:00,143.75,144.63,143.66,144.14,3634.0,143.75,144.63,143.66,144.14,3634.0
2019-10-31 10:00:00,143.74,144.49,143.66,144.49,5265.0,143.74,144.49,143.66,144.49,5265.0
2019-10-31 10:05:00,144.55,144.79,144.28,144.61,6284.0,144.55,144.79,144.28,144.61,6284.0
2019-10-31 10:10:00,144.53,144.53,143.88,143.97,1198.0,144.53,144.53,143.88,143.97,1198.0
2019-10-31 10:15:00,143.9,143.97,143.51,143.81,2784.0,143.9,143.97,143.51,143.81,2784.0
2019-10-31 10:20:00,144.0,144.13,143.62,143.67,4501.0,144.0,144.13,143.62,143.67,4501.0
2019-10-31 10:25:00,143.65,143.79,143.27,143.71,10081.0,143.65,143.79,143.27,143.71,10081.0
2019-10-31 10:30:00,143.74,143.82,143.13,143.5,7512.0,143.74,143.82,143.13,143.5,7512.0
2019-10-31 10:35:00,143.5,143.73,143.41,143.5,28592.0,143.5,143.73,143.41,143.5,28592.0
2019-10-31 10:40:00,143.53,144.11,143.5,144.11,4094.0,143.53,144.11,143.5,144.11,4094.0
2019-10-31 10:45:00,144.12,144.32,143.62,143.75,21945.0,144.12,144.32,143.62,143.75,21945.0
2019-10-31 10:50:00,143.74,144.07,143.6,144.03,5012.0,143.74,144.07,143.6,144.03,5012.0
2019-10-31 10:55:00,144.19,144.54,144.09,144.54,1700.0,144.19,144.54,144.09,144.54,1700.0
2019-10-31 11:00:00,144.5,144.52,144.15,144.26,12750.0,144.5,144.52,144.15,144.26,12750.0
2019-10-31 11:05:00,144.36,144.65,144.2,144.53,14000.0,144.36,144.65,144.2,144.53,14000.0
2019-10-31 11:10:00,144.58,144.85,144.43,144.55,2835.0,144.58,144.85,144.43,144.55,2835.0
2019-10-31 11:15:00,144.75,144.75,144.5,144.5,7129.0,144.75,144.75,144.5,144.5,7129.0
2019-10-31 11:20:00,144.51,144.51,144.41,144.45,500.0,144.51,144.51,144.41,144.45,500.0
2019-10-31 11:25:00,144.41,144.45,143.77,144.06,2854.0,144.41,144.45,143.77,144.06,2854.0
2019-10-31 11:30:00,144.08,144.08,143.85,143.92,2530.0,144.08,144.08,143.85,143.92,2530.0
2019-10-31 11:35:00,143.93,144.17,143.82,144.11,3071.0,143.93,144.17,143.82,144.11,3071.0
2019-10-31 11:40:00,144.05,144.07,143.84,143.84,6970.0,144.05,144.07,143.84,143.84,6970.0
2019-10-31 11:45:00,143.89,144.04,143.68,143.7,4419.0,143.89,144.04,143.68,143.7,4419.0
2019-10-31 11:50:00,143.8,144.1,143.79,144.09,5232.0,143.8,144.1,143.79,144.09,5232.0
2019-10-31 11:55:00,144.12,144.18,144.01,144.09,20132.0,144.12,144.18,144.01,144.09,20132.0
2019-10-31 12:00:00,144.06,144.13,143.52,143.53,13175.0,144.06,144.13,143.52,143.53,13175.0
2019-10-31 12:05:00,143.69,143.78,143.51,143.57,4045.0,143.69,143.78,143.51,143.57,4045.0
2019-10-31 12:10:00,143.52,143.94,143.52,143.94,2710.0,143.52,143.94,143.52,143.94,2710.0
2019-10-31 12:15:00,143.88,143.9,143.56,143.6,2290.0,143.88,143.9,143.56,143.6,2290.0
2019-10-31 12:20:00,143.57,143.66,143.5,143.61,1886.0,143.57,143.66,143.5,143.61,1886.0
2019-10-31 12:25:00,143.6,143.88,143.59,143.88,3590.0,143.6,143.88,143.59,143.88,3590.0
2019-10-31 12:30:00,143.98,143.98,143.76,143.85,5871.0,143.98,143.98,143.76,143.85,5871.0
2019-10-31 12:35:00,143.84,144.0,143.84,143.94,1232.0,143.84,144.0,143.84,143.94,1232.0
2019-10-31 12:40:00,143.83,143.98,143.72,143.98,1100.0,143.83,143.98,143.72,143.98,1100.0
2019-10-31 12:45:00,144.04,144.25,144.0,144.22,5532.0,144.04,144.25,144.0,144.22,5532.0
2019-10-31 12:50:00,144.24,144.44,144.14,144.4,4272.0,144.24,144.44,144.14,144.4,4272.0
2019-10-31 12:55:00,144.37,144.39,144.2,144.23,3919.0,144.37,144.39,144.2,144.23,3919.0
2019-10-31 13:00:00,144.25,144.49,144.22,144.32,2648.0,144.25,144.49,144.22,144.32,2648.0
2019-10-31 13:05:00,144.34,144.44,144.04,144.09,3300.0,144.34,144.44,144.04,144.09,3300.0
2019-10-31 13:10:00,144.0,144.01,143.7,143.76,2506.0,144.0,144.01,143.7,143.76,2506.0
2019-10-31 13:15:00,143.78,143.99,143.71,143.72,4225.0,143.78,143.99,143.71,143.72,4225.0
2019-10-31 13:20:00,143.7,144.01,143.57,143.8,3851.0,143.7,144.01,143.57,143.8,3851.0
2019-10-31 13:25:00,143.55,143.65,143.42,143.5,6299.0,143.55,143.65,143.42,143.5,6299.0
2019-10-31 13:30:00,143.5,143.76,143.49,143.62,3500.0,143.5,143.76,143.49,143.62,3500.0
2019-10-31 13:35:00,143.62,143.69,143.4,143.4,7102.0,143.62,143.69,143.4,143.4,7102.0
2019-10-31 13:40:00,143.39,143.58,143.38,143.58,3133.0,143.39,143.58,143.38,143.58,3133.0
2019-10-31 13:45:00,143.63,143.66,143.46,143.48,3500.0,143.63,143.66,143.46,143.48,3500.0
2019-10-31 13:50:00,143.53,143.65,143.32,143.4,6573.0,143.53,143.65,143.32,143.4,6573.0
2019-10-31 13:55:00,143.35,143.36,143.15,143.23,4600.0,143.35,143.36,143.15,143.23,4600.0
2019-10-31 14:00:00,143.22,143.28,143.1,143.14,4755.0,143.22,143.28,143.1,143.14,4755.0
2019-10-31 14:05:00,143.19,143.26,143.06,143.07,5776.0,143.19,143.26,143.06,143.07,5776.0
2019-10-31 14:10:00,143.06,143.07,142.8,142.95,8960.0,143.06,143.07,142.8,142.95,8960.0
2019-10-31 14:15:00,142.96,143.13,142.18,142.26,27424.0,142.96,143.13,142.18,142.26,27424.0
2019-10-31 14:20:00,142.13,142.26,141.81,141.98,54329.0,142.13,142.26,141.81,141.98,54329.0
2019-10-31 14:25:00,141.98,141.98,141.36,141.46,13732.0,141.98,141.98,141.36,141.46,13732.0
2019-10-31 14:30:00,141.5,141.65,141.5,141.59,20256.0,141.5,141.65,141.5,141.59,20256.0
2019-10-31 14:35:00,141.55,141.9,141.55,141.81,13675.0,141.55,141.9,141.55,141.81,13675.0
2019-10-31 14:40:00,141.83,141.83,141.6,141.6,11793.0,141.83,141.83,141.6,141.6,11793.0
2019-10-31 14:45:00,141.59,141.79,141.57,141.64,31202.0,141.59,141.79,141.57,141.64,31202.0
2019-10-31 14:50:00,141.7,141.95,141.58,141.88,18221.0,141.7,141.95,141.58,141.88,18221.0
2019-10-31 14:55:00,141.87,141.95,141.78,141.78,26009.0,141.87,141.95,141.78,141.78,26009.0
2019-10-31 15:00:00,141.79,141.97,141.69,141.81,16715.0,141.79,141.97,141.69,141.81,16715.0
2019-10-31 15:05:00,141.77,141.85,141.65,141.79,18031.0,141.77,141.85,141.65,141.79,18031.0
2019-10-31 15:10:00,141.78,141.84,141.72,141.72,16686.0,141.78,141.84,141.72,141.72,16686.0
2019-10-31 15:15:00,141.74,141.87,141.71,141.85,11704.0,141.74,141.87,141.71,141.85,11704.0
2019-10-31 15:20:00,141.86,141.87,141.65,141.77,15299.0,141.86,141.87,141.65,141.77,15299.0
2019-10-31 15:25:00,141.83,141.83,141.69,141.71,12903.0,141.83,141.83,141.69,141.71,12903.0
2019-10-31 15:30:00,141.71,142.0,141.71,141.97,28978.0,141.71,142.0,141.71,141.97,28978.0
2019-10-31 15:35:00,141.97,141.98,141.83,141.89,20281.0,141.97,141.98,141.83,141.89,20281.0
2019-10-31 15:40:00,141.91,141.95,141.89,141.95,20610.0,141.91,141.95,141.89,141.95,20610.0
2019-10-31 15:45:00,141.94,142.05,141.72,141.77,26684.0,141.94,142.05,141.72,141.77,26684.0
2019-10-31 15:50:00,141.78,141.84,141.7,141.7,29470.0,141.78,141.84,141.7,141.7,29470.0
2019-10-31 15:55:00,141.69,141.8,141.14,141.8,181289.0,141.69,141.8,141.14,141.8,181289.0
2019-11-01 09:30:00,142.51,142.99,141.84,142.58,20444.0,142.51,142.99,141.84,142.58,20444.0
2019-11-01 09:35:00,142.58,143.46,142.57,143.46,4615.0,142.58,143.46,142.57,143.46,4615.0
2019-11-01 09:40:00,143.11,144.82,143.11,144.82,6698.0,143.11,144.82,143.11,144.82,6698.0
2019-11-01 09:45:00,144.75,145.31,144.38,145.08,7758.0,144.75,145.31,144.38,145.08,7758.0
2019-11-01 09:50:00,145.4,145.85,145.03,145.78,6401.0,145.4,145.85,145.03,145.78,6401.0
2019-11-01 09:55:00,145.67,145.89,145.43,145.58,6899.0,145.67,145.89,145.43,145.58,6899.0
2019-11-01 10:00:00,145.32,145.85,145.22,145.66,6500.0,145.32,145.85,145.22,145.66,6500.0
2019-11-01 10:05:00,145.75,146.21,145.43,145.57,15029.0,145.75,146.21,145.43,145.57,15029.0
2019-11-01 10:10:00,145.66,145.94,145.33,145.45,4605.0,145.66,145.94,145.33,145.45,4605.0
2019-11-01 10:15:00,145.58,145.71,145.28,145.35,2932.0,145.58,145.71,145.28,145.35,2932.0
2019-11-01 10:20:00,145.5,145.55,145.21,145.55,6607.0,145.5,145.55,145.21,145.55,6607.0
2019-11-01 10:25:00,145.42,145.65,145.08,145.08,15827.0,145.42,145.65,145.08,145.08,15827.0
2019-11-01 10:30:00,145.11,145.49,145.05,145.05,7706.0,145.11,145.49,145.05,145.05,7706.0
2019-11-01 10:35:00,144.98,145.09,144.81,144.96,6889.0,144.98,145.09,144.81,144.96,6889.0
2019-11-01 10:40:00,145.02,145.17,144.75,144.85,4504.0,145.02,145.17,144.75,144.85,4504.0
2019-11-01 10:45:00,144.79,144.91,144.52,144.73,4400.0,144.79,144.91,144.52,144.73,4400.0
2019-11-01 10:50:00,144.97,145.33,144.81,145.33,5894.0,144.97,145.33,144.81,145.33,5894.0
2019-11-01 10:55:00,145.33,145.45,145.19,145.37,7855.0,145.33,145.45,145.19,145.37,7855.0
2019-11-01 11:00:00,145.36,145.42,145.27,145.27,2410.0,145.36,145.42,145.27,145.27,2410.0
2019-11-01 11:05:00,145.35,145.59,145.3,145.47,5769.0,145.35,145.59,145.3,145.47,5769.0
2019-11-01 11:10:00,145.51,145.52,145.13,145.23,7126.0,145.51,145.52,145.13,145.23,7126.0
2019-11-01 11:15:00,145.21,145.32,145.03,145.08,4000.0,145.21,145.32,145.03,145.08,4000.0
2019-11-01 11:20:00,145.04,145.16,144.96,145.06,5519.0,145.04,145.16,144.96,145.06,5519.0
2019-11-01 11:25:00,145.04,145.04,144.59,144.78,7294.0,145.04,145.04,144.59,144.78,7294.0
2019-11-01 11:30:00,144.8,144.87,144.55,144.57,4932.0,144.8,144.87,144.55,144.57,4932.0
2019-11-01 11:35:00,144.68,144.7,144.3,144.45,2869.0,144.68,144.7,144.3,144.45,2869.0
2019-11-01 11:40:00,144.45,144.66,144.3,144.52,12285.0,144.45,144.66,144.3,144.52,12285.0
2019-11-01 11:45:00,144.52,144.59,144.38,144.59,3499.0,144.52,144.59,144.38,144.59,3499.0
2019-11-01 11:50:00,144.57,144.58,144.39,144.44,2958.0,144.57,144.58,144.39,144.44,2958.0
2019-11-01 11:55:00,144.46,144.49,144.37,144.43,2380.0,144.46,144.49,144.37,144.43,2380.0
2019-11-01 12:00:00,144.43,144.44,144.28,144.39,4044.0,144.43,144.44,144.28,144.39,4044.0
2019-11-01 12:05:00,144.41,144.43,144.12,144.12,4601.0,144.41,144.43,144.12,144.12,4601.0
2019-11-01 12:10:00,144.12,144.12,143.9,143.97,5559.0,144.12,144.12,143.9,143.97,5559.0
2019-11-01 12:15:00,143.97,144.11,143.79,144.07,3730.0,143.97,144.11,143.79,144.07,3730.0
2019-11-01 12:20:00,144.08,144.47,144.04,144.47,5615.0,144.08,144.47,144.04,144.47,5615.0
2019-11-01 12:25:00,144.48,144.58,144.31,144.53,2601.0,144.48,144.58,144.31,144.53,2601.0
2019-11-01 12:30:00,144.57,144.66,144.45,144.58,3895.0,144.57,144.66,144.45,144.58,3895.0
2019-11-01 12:35:00,144.54,144.71,144.54,144.62,5351.0,144.54,144.71,144.54,144.62,5351.0
2019-11-01 12:40:00,144.56,144.61,144.25,144.25,2800.0,144.56,144.61,144.25,144.25,2800.0
2019-11-01 12:45:00,144.31,144.39,144.04,144.15,3245.0,144.31,144.39,144.04,144.15,3245.0
2019-11-01 12:50:00,144.13,144.16,143.86,143.86,2299.0,144.13,144.16,143.86,143.86,2299.0
2019-11-01 12:55:00,143.79,143.95,143.75,143.84,5721.0,143.79,143.95,143.75,143.84,5721.0
2019-11-01 13:00:00,143.85,144.16,143.84,144.14,24710.0,143.85,144.16,143.84,144.14,24710.0
2019-11-01 13:05:00,144.15,144.3,144.14,144.26,4815.0,144.15,144.3,144.14,144.26,4815.0
2019-11-01 13:10:00,144.21,144.23,144.11,144.2,3334.0,144.21,144.23,144.11,144.2,3334.0
2019-11-01 13:15:00,144.21,144.5,144.19,144.29,5366.0,144.21,144.5,144.19,144.29,5366.0
2019-11-01 13:20:00,144.36,144.36,144.08,144.08,3400.0,144.36,144.36,144.08,144.08,3400.0
2019-11-01 13:25:00,144.09,144.29,144.05,144.28,5242.0,144.09,144.29,144.05,144.28,5242.0
2019-11-01 13:30:00,144.29,144.46,144.29,144.46,5134.0,144.29,144.46,144.29,144.46,5134.0
2019-11-01 13:35:00,144.56,144.72,144.55,144.55,2600.0,144.56,144.72,144.55,144.55,2600.0
2019-11-01 13:40:00,144.54,144.61,144.13,144.29,13186.0,144.54,144.61,144.13,144.29,13186.0
2019-11-01 13:45:00,144.29,144.37,144.15,144.15,6714.0,144.29,144.37,144.15,144.15,6714.0
2019-11-01 13:50:00,144.12,144.2,143.88,144.07,4919.0,144.12,144.2,143.88,144.07,4919.0
2019-11-01 13:55:00,144.05,144.13,144.03,144.06,4227.0,144.05,144.13,144.03,144.06,4227.0
2019-11-01 14:00:00,144.09,144.16,144.03,144.06,3533.0,144.09,144.16,144.03,144.06,3533.0
2019-11-01 14:05:00,144.08,144.18,143.96,144.03,3829.0,144.08,144.18,143.96,144.03,3829.0
2019-11-01 14:10:00,143.97,144.13,143.96,143.97,5800.0,143.97,144.13,143.96,143.97,5800.0
2019-11-01 14:15:00,143.94,143.94,143.86,143.91,1329.0,143.94,143.94,143.86,143.91,1329.0
2019-11-01 14:20:00,143.94,144.12,143.91,144.12,7110.0,143.94,144.12,143.91,144.12,7110.0
2019-11-01 14:25:00,144.17,144.27,144.01,144.01,9101.0,144.17,144.27,144.01,144.01,9101.0
2019-11-01 14:30:00,144.03,144.22,144.0,144.0,9162.0,144.03,144.22,144.0,144.0,9162.0
2019-11-01 14:35:00,144.15,144.18,144.01,144.01,1200.0,144.15,144.18,144.01,144.01,1200.0
2019-11-01 14:40:00,144.02,144.41,144.02,144.41,1470.0,144.02,144.41,144.02,144.41,1470.0
2019-11-01 14:45:00,144.4,144.62,144.34,144.58,2825.0,144.4,144.62,144.34,144.58,2825.0
2019-11-01 14:50:00,144.6,144.71,144.49,144.49,6087.0,144.6,144.71,144.49,144.49,6087.0
2019-11-01 14:55:00,144.48,144.55,144.37,144.42,5164.0,144.48,144.55,144.37,144.42,5164.0
2019-11-01 15:00:00,144.39,144.39,144.13,144.19,5877.0,144.39,144.39,144.13,144.19,5877.0
2019-11-01 15:05:00,144.19,144.29,144.18,144.28,5596.0,144.19,144.29,144.18,144.28,5596.0
2019-11-01 15:10:00,144.29,144.38,144.14,144.14,5622.0,144.29,144.38,144.14,144.14,5622.0
2019-11-01 15:15:00,144.12,144.22,144.04,144.14,9462.0,144.12,144.22,144.04,144.14,9462.0
2019-11-01 15:20:00,144.16,144.16,143.84,144.09,7815.0,144.16,144.16,143.84,144.09,7815.0
2019-11-01 15:25:00,144.13,144.19,144.05,144.15,4855.0,144.13,144.19,144.05,144.15,4855.0
2019-11-01 15:30:00,144.15,144.23,144.11,144.14,7471.0,144.15,144.23,144.11,144.14,7471.0
2019-11-01 15:35:00,144.14,144.16,143.88,144.05,7843.0,144.14,144.16,143.88,144.05,7843.0
2019-11-01 15:40:00,144.09,144.16,144.03,144.09,6343.0,144.09,144.16,144.03,144.09,6343.0
2019-11-01 15:45:00,144.09,144.16,144.04,144.16,17173.0,144.09,144.16,144.04,144.16,17173.0
2019-11-01 15:50:00,144.19,144.2,144.03,144.14,22831.0,144.19,144.2,144.03,144.14,22831.0
2019-11-01 15:55:00,144.15,144.4,144.0,144.37,69071.0,144.15,144.4,144.0,144.37,69071.0
2019-11-04 09:30:00,146.01,146.66,145.93,146.32,48964.0,146.01,146.66,145.93,146.32,48964.0
2019-11-04 09:35:00,146.09,146.09,145.43,145.61,3950.0,146.09,146.09,145.43,145.61,3950.0
2019-11-04 09:40:00,145.6,146.26,145.56,146.19,8355.0,145.6,146.26,145.56,146.19,8355.0
2019-11-04 09:45:00,146.04,146.28,145.77,145.9,6419.0,146.04,146.28,145.77,145.9,6419.0
2019-11-04 09:50:00,145.89,146.81,145.89,146.55,12137.0,145.89,146.81,145.89,146.55,12137.0
2019-11-04 09:55:00,146.46,146.77,146.36,146.69,13284.0,146.46,146.77,146.36,146.69,13284.0
2019-11-04 10:00:00,146.69,146.83,146.05,146.69,33032.0,146.69,146.83,146.05,146.69,33032.0
2019-11-04 10:05:00,146.71,146.79,145.61,145.61,32014.0,146.71,146.79,145.61,145.61,32014.0
2019-11-04 10:10:00,145.57,145.79,145.01,145.08,5470.0,145.57,145.79,145.01,145.08,5470.0
2019-11-04 10:15:00,145.01,145.02,144.76,144.97,8421.0,145.01,145.02,144.76,144.97,8421.0
2019-11-04 10:20:00,144.84,144.9,144.63,144.81,3784.0,144.84,144.9,144.63,144.81,3784.0
2019-11-04 10:25:00,144.75,145.21,144.73,145.16,2600.0,144.75,145.21,144.73,145.16,2600.0
2019-11-04 10:30:00,145.16,145.35,145.02,145.02,3362.0,145.16,145.35,145.02,145.02,3362.0
2019-11-04 10:35:00,144.95,145.0,144.74,144.76,2913.0,144.95,145.0,144.74,144.76,2913.0
2019-11-04 10:40:00,144.81,145.05,144.78,144.83,3542.0,144.81,145.05,144.78,144.83,3542.0
2019-11-04 10:45:00,144.75,144.98,144.67,144.83,5617.0,144.75,144.98,144.67,144.83,5617.0
2019-11-04 10:50:00,144.72,144.72,144.37,144.58,6247.0,144.72,144.72,144.37,144.58,6247.0
2019-11-04 10:55:00,144.58,144.72,144.5,144.72,5609.0,144.58,144.72,144.5,144.72,5609.0
2019-11-04 11:00:00,144.72,145.0,144.65,145.0,8418.0,144.72,145.0,144.65,145.0,8418.0
2019-11-04 11:05:00,145.14,145.27,145.06,145.12,6500.0,145.14,145.27,145.06,145.12,6500.0
2019-11-04 11:10:00,145.19,145.2,144.92,145.05,2667.0,145.19,145.2,144.92,145.05,2667.0
2019-11-04 11:15:00,145.09,145.22,144.93,145.11,70040.0,145.09,145.22,144.93,145.11,70040.0
2019-11-04 11:20:00,145.11,145.34,145.02,145.28,19780.0,145.11,145.34,145.02,145.28,19780.0
2019-11-04 11:25:00,145.28,145.43,144.88,145.08,21670.0,145.28,145.43,144.88,145.08,21670.0
2019-11-04 11:30:00,145.04,145.22,144.95,145.15,9960.0,145.04,145.22,144.95,145.15,9960.0
2019-11-04 11:35:00,145.17,145.22,145.05,145.18,6090.0,145.17,145.22,145.05,145.18,6090.0
2019-11-04 11:40:00,145.15,145.15,144.84,144.99,11745.0,145.15,145.15,144.84,144.99,11745.0
2019-11-04 11:45:00,144.97,145.05,144.94,144.94,1656.0,144.97,145.05,144.94,144.94,1656.0
2019-11-04 11:50:00,145.04,145.17,144.98,145.0,7201.0,145.04,145.17,144.98,145.0,7201.0
2019-11-04 11:55:00,145.01,145.17,144.93,145.17,4112.0,145.01,145.17,144.93,145.17,4112.0
2019-11-04 12:00:00,145.2,145.7,145.2,145.7,2536.0,145.2,145.7,145.2,145.7,2536.0
2019-11-04 12:05:00,145.72,145.82,145.67,145.74,6050.0,145.72,145.82,145.67,145.74,6050.0
2019-11-04 12:10:00,145.77,145.96,145.77,145.94,4050.0,145.77,145.96,145.77,145.94,4050.0
2019-11-04 12:15:00,145.92,146.27,145.89,146.16,5067.0,145.92,146.27,145.89,146.16,5067.0
2019-11-04 12:20:00,146.18,146.2,146.04,146.05,5113.0,146.18,146.2,146.04,146.05,5113.0
2019-11-04 12:25:00,145.98,146.06,145.8,146.05,5242.0,145.98,146.06,145.8,146.05,5242.0
2019-11-04 12:30:00,146.03,146.36,146.03,146.36,4988.0,146.03,146.36,146.03,146.36,4988.0
2019-11-04 12:35:00,146.4,146.54,146.38,146.4,6209.0,146.4,146.54,146.38,146.4,6209.0
2019-11-04 12:40:00,146.46,146.52,146.37,146.48,56767.0,146.46,146.52,146.37,146.48,56767.0
2019-11-04 12:45:00,146.49,146.56,146.38,146.46,6951.0,146.49,146.56,146.38,146.46,6951.0
2019-11-04 12:50:00,146.45,146.45,145.9,145.9,6003.0,146.45,146.45,145.9,145.9,6003.0
2019-11-04 12:55:00,145.95,146.1,145.95,146.07,2900.0,145.95,146.1,145.95,146.07,2900.0
2019-11-04 13:00:00,146.04,146.05,145.65,145.72,2525.0,146.04,146.05,145.65,145.72,2525.0
2019-11-04 13:05:00,145.76,145.99,145.68,145.84,8071.0,145.76,145.99,145.68,145.84,8071.0
2019-11-04 13:10:00,145.9,146.01,145.85,145.98,3215.0,145.9,146.01,145.85,145.98,3215.0
2019-11-04 13:15:00,145.96,146.21,145.95,146.07,5628.0,145.96,146.21,145.95,146.07,5628.0
2019-11-04 13:20:00,146.03,146.28,146.03,146.24,2966.0,146.03,146.28,146.03,146.24,2966.0
2019-11-04 13:25:00,146.14,146.24,146.13,146.14,3750.0,146.14,146.24,146.13,146.14,3750.0
2019-11-04 13:30:00,146.16,146.16,145.87,145.9,3015.0,146.16,146.16,145.87,145.9,3015.0
2019-11-04 13:35:00,145.8,145.8,145.69,145.7,3000.0,145.8,145.8,145.69,145.7,3000.0
2019-11-04 13:40:00,145.7,145.83,145.7,145.78,11956.0,145.7,145.83,145.7,145.78,11956.0
2019-11-04 13:45:00,145.8,145.96,145.68,145.96,7344.0,145.8,145.96,145.68,145.96,7344.0
2019-11-04 13:50:00,145.97,146.02,145.87,145.96,2534.0,145.97,146.02,145.87,145.96,2534.0
2019-11-04 13:55:00,145.88,145.99,145.88,145.91,1925.0,145.88,145.99,145.88,145.91,1925.0
2019-11-04 14:00:00,145.9,145.9,145.78,145.81,2933.0,145.9,145.9,145.78,145.81,2933.0
2019-11-04 14:05:00,145.79,145.9,145.74,145.9,2950.0,145.79,145.9,145.74,145.9,2950.0
2019-11-04 14:10:00,145.81,146.01,145.78,145.97,11502.0,145.81,146.01,145.78,145.97,11502.0
2019-11-04 14:15:00,146.04,146.05,145.85,145.89,2735.0,146.04,146.05,145.85,145.89,2735.0
2019-11-04 14:20:00,145.92,145.92,145.62,145.62,5739.0,145.92,145.92,145.62,145.62,5739.0
2019-11-04 14:25:00,145.63,145.75,145.6,145.75,3104.0,145.63,145.75,145.6,145.75,3104.0
2019-11-04 14:30:00,145.7,146.24,145.65,146.24,7786.0,145.7,146.24,145.65,146.24,7786.0
2019-11-04 14:35:00,146.2,146.25,146.03,146.14,4381.0,146.2,146.25,146.03,146.14,4381.0
2019-11-04 14:40:00,145.95,146.01,145.81,145.81,3706.0,145.95,146.01,145.81,145.81,3706.0
2019-11-04 14:45:00,145.82,145.96,145.79,145.87,2130.0,145.82,145.96,145.79,145.87,2130.0
2019-11-04 14:50:00,145.77,145.78,145.67,145.73,3501.0,145.77,145.78,145.67,145.73,3501.0
2019-11-04 14:55:00,145.69,145.76,145.62,145.69,4925.0,145.69,145.76,145.62,145.69,4925.0
2019-11-04 15:00:00,145.75,145.77,145.67,145.74,3100.0,145.75,145.77,145.67,145.74,3100.0
2019-11-04 15:05:00,145.74,145.79,145.67,145.71,3116.0,145.74,145.79,145.67,145.71,3116.0
2019-11-04 15:10:00,145.72,145.77,145.53,145.53,8306.0,145.72,145.77,145.53,145.53,8306.0
2019-11-04 15:15:00,145.43,145.45,145.28,145.36,4830.0,145.43,145.45,145.28,145.36,4830.0
2019-11-04 15:20:00,145.33,145.52,145.33,145.52,900.0,145.33,145.52,145.33,145.52,900.0
2019-11-04 15:25:00,145.47,145.48,145.17,145.24,3167.0,145.47,145.48,145.17,145.24,3167.0
2019-11-04 15:30:00,145.27,145.42,145.19,145.35,5460.0,145.27,145.42,145.19,145.35,5460.0
2019-11-04 15:35:00,145.34,145.4,145.29,145.3,7633.0,145.34,145.4,145.29,145.3,7633.0
2019-11-04 15:40:00,145.3,145.41,145.28,145.4,9794.0,145.3,145.41,145.28,145.4,9794.0
2019-11-04 15:45:00,145.42,145.62,145.4,145.53,13377.0,145.42,145.62,145.4,145.53,13377.0
2019-11-04 15:50:00,145.56,145.57,145.15,145.19,15773.0,145.56,145.57,145.15,145.19,15773.0
2019-11-04 15:55:00,145.22,145.3,145.09,145.23,37903.0,145.22,145.3,145.09,145.23,37903.0
2019-11-05 09:30:00,145.23,145.4,144.4,145.08,14699.0,145.23,145.4,144.4,145.08,14699.0
2019-11-05 09:35:00,145.18,145.89,144.58,144.81,11322.0,145.18,145.89,144.58,144.81,11322.0
2019-11-05 09:40:00,144.8,144.8,144.05,144.06,33453.0,144.8,144.8,144.05,144.06,33453.0
2019-11-05 09:45:00,144.35,144.62,144.05,144.05,5178.0,144.35,144.62,144.05,144.05,5178.0
2019-11-05 09:50:00,144.06,144.52,144.05,144.06,5815.0,144.06,144.52,144.05,144.06,5815.0
2019-11-05 09:55:00,144.14,144.18,144.05,144.1,8593.0,144.14,144.18,144.05,144.1,8593.0
2019-11-05 10:00:00,144.25,144.78,144.05,144.05,25514.0,144.25,144.78,144.05,144.05,25514.0
2019-11-05 10:05:00,144.05,144.11,143.84,143.84,18650.0,144.05,144.11,143.84,143.84,18650.0
2019-11-05 10:10:00,143.85,143.86,143.11,143.25,8372.0,143.85,143.86,143.11,143.25,8372.0
2019-11-05 10:15:00,143.19,143.19,142.61,142.67,4327.0,143.19,143.19,142.61,142.67,4327.0
2019-11-05 10:20:00,142.6,142.82,142.29,142.37,9503.0,142.6,142.82,142.29,142.37,9503.0
2019-11-05 10:25:00,142.3,142.57,142.19,142.35,3360.0,142.3,142.57,142.19,142.35,3360.0
2019-11-05 10:30:00,142.45,142.59,142.39,142.51,5002.0,142.45,142.59,142.39,142.51,5002.0
2019-11-05 10:35:00,142.42,142.67,142.4,142.5,5199.0,142.42,142.67,142.4,142.5,5199.0
2019-11-05 10:40:00,142.59,142.6,142.18,142.22,7315.0,142.59,142.6,142.18,142.22,7315.0
2019-11-05 10:45:00,142.19,142.25,142.05,142.13,3988.0,142.19,142.25,142.05,142.13,3988.0
2019-11-05 10:50:00,142.08,142.23,141.8,141.84,4938.0,142.08,142.23,141.8,141.84,4938.0
2019-11-05 10:55:00,141.94,142.52,141.83,142.52,7100.0,141.94,142.52,141.83,142.52,7100.0
2019-11-05 11:00:00,142.38,142.95,142.36,142.83,6897.0,142.38,142.95,142.36,142.83,6897.0
2019-11-05 11:05:00,142.74,143.01,142.68,142.68,3282.0,142.74,143.01,142.68,142.68,3282.0
2019-11-05 11:10:00,142.75,142.87,142.57,142.85,3005.0,142.75,142.87,142.57,142.85,3005.0
2019-11-05 11:15:00,142.87,143.2,142.87,143.11,4734.0,142.87,143.2,142.87,143.11,4734.0
2019-11-05 11:20:00,142.89,142.9,142.66,142.9,2265.0,142.89,142.9,142.66,142.9,2265.0
2019-11-05 11:25:00,143.02,143.02,142.81,142.87,3982.0,143.02,143.02,142.81,142.87,3982.0
2019-11-05 11:30:00,142.89,142.89,142.76,142.86,1214.0,142.89,142.89,142.76,142.86,1214.0
2019-11-05 11:35:00,142.79,142.97,142.77,142.84,3142.0,142.79,142.97,142.77,142.84,3142.0
2019-11-05 11:40:00,142.83,142.85,142.55,142.77,2550.0,142.83,142.85,142.55,142.77,2550.0
2019-11-05 11:45:00,142.72,142.72,142.55,142.57,1099.0,142.72,142.72,142.55,142.57,1099.0
2019-11-05 11:50:00,142.55,142.93,142.55,142.93,3028.0,142.55,142.93,142.55,142.93,3028.0
2019-11-05 11:55:00,143.01,143.07,142.85,142.85,3087.0,143.01,143.07,142.85,142.85,3087.0
2019-11-05 12:00:00,142.96,143.25,142.96,143.23,3944.0,142.96,143.25,142.96,143.23,3944.0
2019-11-05 12:05:00,143.31,143.42,143.24,143.4,1010.0,143.31,143.42,143.24,143.4,1010.0
2019-11-05 12:10:00,143.39,143.39,143.25,143.36,932.0,143.39,143.39,143.25,143.36,932.0
2019-11-05 12:15:00,143.33,143.35,143.21,143.22,2069.0,143.33,143.35,143.21,143.22,2069.0
2019-11-05 12:20:00,143.25,143.31,142.85,142.95,6486.0,143.25,143.31,142.85,142.95,6486.0
2019-11-05 12:25:00,142.84,142.87,142.58,142.58,6625.0,142.84,142.87,142.58,142.58,6625.0
2019-11-05 12:30:00,142.64,142.64,142.3,142.3,3075.0,142.64,142.64,142.3,142.3,3075.0
2019-11-05 12:35:00,142.45,142.49,142.33,142.33,2741.0,142.45,142.49,142.33,142.33,2741.0
2019-11-05 12:40:00,142.31,142.57,142.31,142.47,3250.0,142.31,142.57,142.31,142.47,3250.0
2019-11-05 12:45:00,142.47,142.5,142.25,142.28,3396.0,142.47,142.5,142.25,142.28,3396.0
2019-11-05 12:50:00,142.2,142.2,141.87,141.91,3861.0,142.2,142.2,141.87,141.91,3861.0
2019-11-05 12:55:00,141.88,141.91,141.56,141.72,2375.0,141.88,141.91,141.56,141.72,2375.0
2019-11-05 13:00:00,141.75,141.88,141.56,141.56,7136.0,141.75,141.88,141.56,141.56,7136.0
2019-11-05 13:05:00,141.6,141.61,141.25,141.25,7111.0,141.6,141.61,141.25,141.25,7111.0
2019-11-05 13:10:00,141.2,141.37,141.19,141.32,3780.0,141.2,141.37,141.19,141.32,3780.0
2019-11-05 13:15:00,141.31,141.36,141.24,141.27,6301.0,141.31,141.36,141.24,141.27,6301.0
2019-11-05 13:20:00,141.26,141.26,141.1,141.13,3502.0,141.26,141.26,141.1,141.13,3502.0
2019-11-05 13:25:00,141.1,141.2,140.86,140.91,8441.0,141.1,141.2,140.86,140.91,8441.0
2019-11-05 13:30:00,140.89,140.9,140.69,140.72,6397.0,140.89,140.9,140.69,140.72,6397.0
2019-11-05 13:35:00,140.71,140.71,140.47,140.69,6274.0,140.71,140.71,140.47,140.69,6274.0
2019-11-05 13:40:00,140.69,140.85,140.62,140.66,4693.0,140.69,140.85,140.62,140.66,4693.0
2019-11-05 13:45:00,140.67,140.68,140.44,140.58,8238.0,140.67,140.68,140.44,140.58,8238.0
2019-11-05 13:50:00,140.62,140.65,140.45,140.62,12772.0,140.62,140.65,140.45,140.62,12772.0
2019-11-05 13:55:00,140.62,140.81,140.57,140.65,5788.0,140.62,140.81,140.57,140.65,5788.0
2019-11-05 14:00:00,140.61,140.64,140.47,140.51,7390.0,140.61,140.64,140.47,140.51,7390.0
2019-11-05 14:05:00,140.53,140.76,140.52,140.76,5306.0,140.53,140.76,140.52,140.76,5306.0
2019-11-05 14:10:00,140.87,141.28,140.87,140.98,4991.0,140.87,141.28,140.87,140.98,4991.0
2019-11-05 14:15:00,141.0,141.15,140.94,141.05,6790.0,141.0,141.15,140.94,141.05,6790.0
2019-11-05 14:20:00,141.01,141.01,140.78,140.86,8611.0,141.01,141.01,140.78,140.86,8611.0
2019-11-05 14:25:00,140.86,140.95,140.81,140.94,3601.0,140.86,140.95,140.81,140.94,3601.0
2019-11-05 14:30:00,140.94,140.99,140.79,140.81,6205.0,140.94,140.99,140.79,140.81,6205.0
2019-11-05 14:35:00,140.83,140.9,140.71,140.82,4213.0,140.83,140.9,140.71,140.82,4213.0
2019-11-05 14:40:00,140.77,140.97,140.76,140.89,5500.0,140.77,140.97,140.76,140.89,5500.0
2019-11-05 14:45:00,140.87,141.07,140.85,141.05,4915.0,140.87,141.07,140.85,141.05,4915.0
2019-11-05 14:50:00,141.08,141.18,140.95,141.11,11228.0,141.08,141.18,140.95,141.11,11228.0
2019-11-05 14:55:00,141.17,141.43,140.93,141.03,65677.0,141.17,141.43,140.93,141.03,65677.0
2019-11-05 15:00:00,141.09,141.5,141.03,141.43,7896.0,141.09,141.5,141.03,141.43,7896.0
2019-11-05 15:05:00,141.43,141.43,141.21,141.3,4581.0,141.43,141.43,141.21,141.3,4581.0
2019-11-05 15:10:00,141.24,141.68,141.17,141.68,8977.0,141.24,141.68,141.17,141.68,8977.0
2019-11-05 15:15:00,141.58,141.61,141.22,141.28,7668.0,141.58,141.61,141.22,141.28,7668.0
2019-11-05 15:20:00,141.25,141.25,140.82,140.94,12219.0,141.25,141.25,140.82,140.94,12219.0
2019-11-05 15:25:00,140.91,140.96,140.72,140.77,8193.0,140.91,140.96,140.72,140.77,8193.0
2019-11-05 15:30:00,140.76,140.94,140.56,140.94,12104.0,140.76,140.94,140.56,140.94,12104.0
2019-11-05 15:35:00,141.0,141.11,140.82,140.87,15061.0,141.0,141.11,140.82,140.87,15061.0
2019-11-05 15:40:00,140.87,140.99,140.8,140.88,17845.0,140.87,140.99,140.8,140.88,17845.0
2019-11-05 15:45:00,140.86,140.89,140.68,140.76,17337.0,140.86,140.89,140.68,140.76,17337.0
2019-11-05 15:50:00,140.74,141.1,140.67,141.06,30626.0,140.74,141.1,140.67,141.06,30626.0
2019-11-05 15:55:00,141.1,141.14,140.61,140.68,93022.0,141.1,141.14,140.61,140.68,93022.0
2019-11-06 09:30:00,140.85,141.78,140.27,140.94,16541.0,140.85,141.78,140.27,140.94,16541.0
2019-11-06 09:35:00,140.93,140.93,140.15,140.36,7831.0,140.93,140.93,140.15,140.36,7831.0
2019-11-06 09:40:00,140.36,140.89,139.69,140.37,16501.0,140.36,140.89,139.69,140.37,16501.0
2019-11-06 09:45:00,140.41,141.08,140.23,140.96,16279.0,140.41,141.08,140.23,140.96,16279.0
2019-11-06 09:50:00,141.03,141.67,140.89,141.35,26527.0,141.03,141.67,140.89,141.35,26527.0
2019-11-06 09:55:00,141.44,141.81,141.32,141.76,21363.0,141.44,141.81,141.32,141.76,21363.0
2019-11-06 10:00:00,141.55,141.87,141.29,141.8,20353.0,141.55,141.87,141.29,141.8,20353.0
2019-11-06 10:05:00,141.8,142.11,141.66,142.03,15858.0,141.8,142.11,141.66,142.03,15858.0
2019-11-06 10:10:00,142.2,142.29,141.9,142.0,7444.0,142.2,142.29,141.9,142.0,7444.0
2019-11-06 10:15:00,142.1,142.28,141.78,142.27,4900.0,142.1,142.28,141.78,142.27,4900.0
2019-11-06 10:20:00,142.4,142.52,142.22,142.31,3421.0,142.4,142.52,142.22,142.31,3421.0
2019-11-06 10:25:00,142.34,142.4,141.9,142.04,4189.0,142.34,142.4,141.9,142.04,4189.0
2019-11-06 10:30:00,142.05,142.54,142.04,142.43,6689.0,142.05,142.54,142.04,142.43,6689.0
2019-11-06 10:35:00,142.43,142.97,142.43,142.97,7301.0,142.43,142.97,142.43,142.97,7301.0
2019-11-06 10:40:00,142.94,143.26,142.89,142.99,7740.0,142.94,143.26,142.89,142.99,7740.0
2019-11-06 10:45:00,142.99,143.23,142.78,143.23,9929.0,142.99,143.23,142.78,143.23,9929.0
2019-11-06 10:50:00,143.27,143.61,143.2,143.5,13349.0,143.27,143.61,143.2,143.5,13349.0
2019-11-06 10:55:00,143.48,143.56,143.11,143.27,6107.0,143.48,143.56,143.11,143.27,6107.0
2019-11-06 11:00:00,143.1,143.34,143.09,143.24,6500.0,143.1,143.34,143.09,143.24,6500.0
2019-11-06 11:05:00,143.23,143.42,143.19,143.19,7591.0,143.23,143.42,143.19,143.19,7591.0
2019-11-06 11:10:00,143.16,143.23,142.92,142.97,4377.0,143.16,143.23,142.92,142.97,4377.0
2019-11-06 11:15:00,143.02,143.16,142.9,142.99,5572.0,143.02,143.16,142.9,142.99,5572.0
2019-11-06 11:20:00,143.03,143.09,142.74,142.79,5250.0,143.03,143.09,142.74,142.79,5250.0
2019-11-06 11:25:00,142.75,142.86,142.64,142.81,3232.0,142.75,142.86,142.64,142.81,3232.0
2019-11-06 11:30:00,142.91,143.12,142.85,142.99,4774.0,142.91,143.12,142.85,142.99,4774.0
2019-11-06 11:35:00,143.03,143.03,142.88,142.93,4554.0,143.03,143.03,142.88,142.93,4554.0
2019-11-06 11:40:00,142.97,143.06,142.8,142.83,4000.0,142.97,143.06,142.8,142.83,4000.0
2019-11-06 11:45:00,142.67,142.88,142.26,142.36,3996.0,142.67,142.88,142.26,142.36,3996.0
2019-11-06 11:50:00,142.35,142.45,142.04,142.23,3800.0,142.35,142.45,142.04,142.23,3800.0
2019-11-06 11:55:00,142.24,142.62,142.23,142.55,5284.0,142.24,142.62,142.23,142.55,5284.0
2019-11-06 12:00:00,142.65,142.93,142.59,142.93,8316.0,142.65,142.93,142.59,142.93,8316.0
2019-11-06 12:05:00,142.91,143.22,142.91,143.18,3961.0,142.91,143.22,142.91,143.18,3961.0
2019-11-06 12:10:00,143.18,143.24,143.09,143.17,3900.0,143.18,143.24,143.09,143.17,3900.0
2019-11-06 12:15:00,143.17,143.17,143.02,143.06,2722.0,143.17,143.17,143.02,143.06,2722.0
2019-11-06 12:20:00,143.09,143.13,142.99,143.07,3600.0,143.09,143.13,142.99,143.07,3600.0
2019-11-06 12:25:00,143.08,143.08,142.88,143.05,2884.0,143.08,143.08,142.88,143.05,2884.0
2019-11-06 12:30:00,143.05,143.05,142.87,142.94,1949.0,143.05,143.05,142.87,142.94,1949.0
2019-11-06 12:35:00,142.96,143.0,142.85,143.0,2656.0,142.96,143.0,142.85,143.0,2656.0
2019-11-06 12:40:00,142.99,143.02,142.84,142.85,2776.0,142.99,143.02,142.84,142.85,2776.0
2019-11-06 12:45:00,142.83,142.85,142.62,142.74,3192.0,142.83,142.85,142.62,142.74,3192.0
2019-11-06 12:50:00,142.78,142.83,142.44,142.44,13887.0,142.78,142.83,142.44,142.44,13887.0
2019-11-06 12:55:00,142.48,142.51,141.83,142.0,21573.0,142.48,142.51,141.83,142.0,21573.0
2019-11-06 13:00:00,142.02,142.14,141.94,142.11,3699.0,142.02,142.14,141.94,142.11,3699.0
2019-11-06 13:05:00,142.17,142.4,142.16,142.17,5382.0,142.17,142.4,142.16,142.17,5382.0
2019-11-06 13:10:00,142.11,142.21,141.98,142.09,4145.0,142.11,142.21,141.98,142.09,4145.0
2019-11-06 13:15:00,142.09,142.12,141.97,142.06,3245.0,142.09,142.12,141.97,142.06,3245.0
2019-11-06 13:20:00,142.1,142.1,141.95,141.95,3398.0,142.1,142.1,141.95,141.95,3398.0
2019-11-06 13:25:00,141.95,142.03,141.88,141.89,3310.0,141.95,142.03,141.88,141.89,3310.0
2019-11-06 13:30:00,141.86,141.92,141.71,141.71,5570.0,141.86,141.92,141.71,141.71,5570.0
2019-11-06 13:35:00,141.71,141.81,141.65,141.67,5014.0,141.71,141.81,141.65,141.67,5014.0
2019-11-06 13:40:00,141.67,141.81,141.54,141.55,5268.0,141.67,141.81,141.54,141.55,5268.0
2019-11-06 13:45:00,141.54,141.55,141.34,141.34,1721.0,141.54,141.55,141.34,141.34,1721.0
2019-11-06 13:50:00,141.35,141.48,141.19,141.36,8004.0,141.35,141.48,141.19,141.36,8004.0
2019-11-06 13:55:00,141.28,141.47,141.24,141.47,2347.0,141.28,141.47,141.24,141.47,2347.0
2019-11-06 14:00:00,141.5,141.66,141.44,141.66,5004.0,141.5,141.66,141.44,141.66,5004.0
2019-11-06 14:05:00,141.67,141.78,141.62,141.75,4326.0,141.67,141.78,141.62,141.75,4326.0
2019-11-06 14:10:00,141.75,141.85,141.6,141.62,2323.0,141.75,141.85,141.6,141.62,2323.0
2019-11-06 14:15:00,141.63,141.69,141.52,141.65,6148.0,141.63,141.69,141.52,141.65,6148.0
2019-11-06 14:20:00,141.65,141.67,141.51,141.61,4690.0,141.65,141.67,141.51,141.61,4690.0
2019-11-06 14:25:00,141.63,141.66,141.54,141.58,2400.0,141.63,141.66,141.54,141.58,2400.0
2019-11-06 14:30:00,141.59,141.63,141.37,141.38,3600.0,141.59,141.63,141.37,141.38,3600.0
2019-11-06 14:35:00,141.37,141.4,141.2,141.21,2379.0,141.37,141.4,141.2,141.21,2379.0
2019-11-06 14:40:00,141.24,141.28,141.16,141.16,3980.0,141.24,141.28,141.16,141.16,3980.0
2019-11-06 14:45:00,141.12,141.21,141.03,141.08,3372.0,141.12,141.21,141.03,141.08,3372.0
2019-11-06 14:50:00,141.07,141.23,141.07,141.21,3573.0,141.07,141.23,141.07,141.21,3573.0
2019-11-06 14:55:00,141.25,141.31,141.21,141.25,2134.0,141.25,141.31,141.21,141.25,2134.0
2019-11-06 15:00:00,141.28,141.28,141.13,141.26,2771.0,141.28,141.28,141.13,141.26,2771.0
2019-11-06 15:05:00,141.21,141.39,141.18,141.39,4671.0,141.21,141.39,141.18,141.39,4671.0
2019-11-06 15:10:00,141.39,141.51,141.35,141.47,3000.0,141.39,141.51,141.35,141.47,3000.0
2019-11-06 15:15:00,141.4,141.43,141.36,141.4,2325.0,141.4,141.43,141.36,141.4,2325.0
2019-11-06 15:20:00,141.44,141.57,141.43,141.43,4344.0,141.44,141.57,141.43,141.43,4344.0
2019-11-06 15:25:00,141.41,141.42,141.3,141.3,3800.0,141.41,141.42,141.3,141.3,3800.0
2019-11-06 15:30:00,141.28,141.32,141.11,141.15,5659.0,141.28,141.32,141.11,141.15,5659.0
2019-11-06 15:35:00,141.15,141.29,141.12,141.13,6988.0,141.15,141.29,141.12,141.13,6988.0
2019-11-06 15:40:00,141.17,141.27,141.13,141.13,8519.0,141.17,141.27,141.13,141.13,8519.0
2019-11-06 15:45:00,141.14,141.32,141.13,141.3,12378.0,141.14,141.32,141.13,141.3,12378.0
2019-11-06 15:50:00,141.3,141.4,140.92,140.95,37637.0,141.3,141.4,140.92,140.95,37637.0
2019-11-06 15:55:00,141.0,141.17,140.83,140.89,68906.0,141.0,141.17,140.83,140.89,68906.0
2019-11-07 09:30:00,140.46,140.99,140.0,140.56,32386.0,140.46,140.99,140.0,140.56,32386.0
2019-11-07 09:35:00,140.56,141.5,140.55,140.95,14053.0,140.56,141.5,140.55,140.95,14053.0
2019-11-07 09:40:00,141.26,141.99,141.21,141.9,9787.0,141.26,141.99,141.21,141.9,9787.0
2019-11-07 09:45:00,141.99,142.46,141.79,142.35,49537.0,141.99,142.46,141.79,142.35,49537.0
2019-11-07 09:50:00,142.23,142.35,141.79,142.17,9926.0,142.23,142.35,141.79,142.17,9926.0
2019-11-07 09:55:00,142.25,143.14,142.25,143.01,15765.0,142.25,143.14,142.25,143.01,15765.0
2019-11-07 10:00:00,143.15,143.18,142.01,142.01,13720.0,143.15,143.18,142.01,142.01,13720.0
2019-11-07 10:05:00,141.87,142.0,141.75,142.0,4023.0,141.87,142.0,141.75,142.0,4023.0
2019-11-07 10:10:00,141.89,142.57,141.88,142.49,6625.0,141.89,142.57,141.88,142.49,6625.0
2019-11-07 10:15:00,142.63,142.73,142.44,142.61,2595.0,142.63,142.73,142.44,142.61,2595.0
2019-11-07 10:20:00,142.5,142.87,142.17,142.17,5175.0,142.5,142.87,142.17,142.17,5175.0
2019-11-07 10:25:00,142.23,142.39,142.19,142.19,3180.0,142.23,142.39,142.19,142.19,3180.0
2019-11-07 10:30:00,142.27,142.42,142.15,142.16,14973.0,142.27,142.42,142.15,142.16,14973.0
2019-11-07 10:35:00,142.14,142.35,142.05,142.34,3406.0,142.14,142.35,142.05,142.34,3406.0
2019-11-07 10:40:00,142.36,142.59,142.32,142.36,4365.0,142.36,142.59,142.32,142.36,4365.0
2019-11-07 10:45:00,142.4,142.59,142.28,142.28,6050.0,142.4,142.59,142.28,142.28,6050.0
2019-11-07 10:50:00,142.4,142.56,142.36,142.47,2877.0,142.4,142.56,142.36,142.47,2877.0
2019-11-07 10:55:00,142.47,142.72,142.46,142.62,3606.0,142.47,142.72,142.46,142.62,3606.0
2019-11-07 11:00:00,142.68,143.18,142.68,143.13,7192.0,142.68,143.18,142.68,143.13,7192.0
2019-11-07 11:05:00,143.11,143.25,143.09,143.14,3516.0,143.11,143.25,143.09,143.14,3516.0
2019-11-07 11:10:00,143.18,143.59,143.18,143.59,13667.0,143.18,143.59,143.18,143.59,13667.0
2019-11-07 11:15:00,143.52,143.74,143.44,143.74,8626.0,143.52,143.74,143.44,143.74,8626.0
2019-11-07 11:20:00,143.76,143.83,143.33,143.33,11700.0,143.76,143.83,143.33,143.33,11700.0
2019-11-07 11:25:00,143.31,143.32,142.98,142.98,7834.0,143.31,143.32,142.98,142.98,7834.0
2019-11-07 11:30:00,143.0,143.13,142.8,142.97,9468.0,143.0,143.13,142.8,142.97,9468.0
2019-11-07 11:35:00,142.94,143.03,142.81,142.81,2316.0,142.94,143.03,142.81,142.81,2316.0
2019-11-07 11:40:00,142.77,142.81,142.49,142.53,6124.0,142.77,142.81,142.49,142.53,6124.0
2019-11-07 11:45:00,142.55,142.87,142.54,142.6,7066.0,142.55,142.87,142.54,142.6,7066.0
2019-11-07 11:50:00,142.76,142.78,142.62,142.78,1735.0,142.76,142.78,142.62,142.78,1735.0
2019-11-07 11:55:00,142.81,143.18,142.77,143.17,2270.0,142.81,143.18,142.77,143.17,2270.0
2019-11-07 12:00:00,143.09,143.1,142.88,143.05,4422.0,143.09,143.1,142.88,143.05,4422.0
2019-11-07 12:05:00,143.0,143.26,143.0,143.14,2453.0,143.0,143.26,143.0,143.14,2453.0
2019-11-07 12:10:00,143.17,143.23,142.91,142.91,3780.0,143.17,143.23,142.91,142.91,3780.0
2019-11-07 12:15:00,142.85,142.89,142.4,142.4,2866.0,142.85,142.89,142.4,142.4,2866.0
2019-11-07 12:20:00,142.42,142.57,142.34,142.36,5294.0,142.42,142.57,142.34,142.36,5294.0
2019-11-07 12:25:00,142.42,142.43,142.05,142.22,15146.0,142.42,142.43,142.05,142.22,15146.0
2019-11-07 12:30:00,142.14,142.15,141.95,141.99,2969.0,142.14,142.15,141.95,141.99,2969.0
2019-11-07 12:35:00,141.95,142.04,141.84,141.98,6971.0,141.95,142.04,141.84,141.98,6971.0
2019-11-07 12:40:00,141.98,142.03,141.89,141.95,2498.0,141.98,142.03,141.89,141.95,2498.0
2019-11-07 12:45:00,141.84,142.03,141.84,141.96,1435.0,141.84,142.03,141.84,141.96,1435.0
2019-11-07 12:50:00,142.01,142.03,141.83,141.83,1947.0,142.01,142.03,141.83,141.83,1947.0
2019-11-07 12:55:00,141.81,142.01,141.81,141.92,1500.0,141.81,142.01,141.81,141.92,1500.0
2019-11-07 13:00:00,141.92,142.08,141.85,142.08,3350.0,141.92,142.08,141.85,142.08,3350.0
2019-11-07 13:05:00,142.04,142.05,142.02,142.02,400.0,142.04,142.05,142.02,142.02,400.0
2019-11-07 13:10:00,142.09,142.09,141.98,142.02,811.0,142.09,142.09,141.98,142.02,811.0
2019-11-07 13:15:00,141.91,141.95,141.78,141.78,3700.0,141.91,141.95,141.78,141.78,3700.0
2019-11-07 13:20:00,141.82,141.82,141.63,141.65,2996.0,141.82,141.82,141.63,141.65,2996.0
2019-11-07 13:25:00,141.62,141.69,141.58,141.69,2323.0,141.62,141.69,141.58,141.69,2323.0
2019-11-07 13:30:00,141.66,141.88,141.65,141.84,3114.0,141.66,141.88,141.65,141.84,3114.0
2019-11-07 13:35:00,141.89,141.89,141.73,141.77,4841.0,141.89,141.89,141.73,141.77,4841.0
2019-11-07 13:40:00,141.83,141.97,141.83,141.91,1624.0,141.83,141.97,141.83,141.91,1624.0
2019-11-07 13:45:00,141.97,142.02,141.9,141.91,1776.0,141.97,142.02,141.9,141.91,1776.0
2019-11-07 13:50:00,141.89,142.0,141.85,141.85,1848.0,141.89,142.0,141.85,141.85,1848.0
2019-11-07 13:55:00,141.91,141.97,141.87,141.97,3615.0,141.91,141.97,141.87,141.97,3615.0
2019-11-07 14:00:00,141.94,141.95,141.8,141.83,2861.0,141.94,141.95,141.8,141.83,2861.0
2019-11-07 14:05:00,141.8,141.84,141.71,141.8,10582.0,141.8,141.84,141.71,141.8,10582.0
2019-11-07 14:10:00,141.67,141.72,141.54,141.62,3690.0,141.67,141.72,141.54,141.62,3690.0
2019-11-07 14:15:00,141.68,141.68,141.63,141.64,1500.0,141.68,141.68,141.63,141.64,1500.0
2019-11-07 14:20:00,141.65,141.8,141.64,141.76,2075.0,141.65,141.8,141.64,141.76,2075.0
2019-11-07 14:25:00,141.76,141.76,141.62,141.69,4094.0,141.76,141.76,141.62,141.69,4094.0
2019-11-07 14:30:00,141.65,141.71,141.48,141.55,10835.0,141.65,141.71,141.48,141.55,10835.0
2019-11-07 14:35:00,141.53,141.64,141.47,141.61,2274.0,141.53,141.64,141.47,141.61,2274.0
2019-11-07 14:40:00,141.65,141.78,141.29,141.48,7954.0,141.65,141.78,141.29,141.48,7954.0
2019-11-07 14:45:00,141.55,141.55,141.16,141.17,4315.0,141.55,141.55,141.16,141.17,4315.0
2019-11-07 14:50:00,141.0,141.4,140.89,141.22,5287.0,141.0,141.4,140.89,141.22,5287.0
2019-11-07 14:55:00,141.27,141.37,141.24,141.34,1744.0,141.27,141.37,141.24,141.34,1744.0
2019-11-07 15:00:00,141.31,141.38,141.31,141.36,2623.0,141.31,141.38,141.31,141.36,2623.0
2019-11-07 15:05:00,141.33,141.33,141.2,141.21,8878.0,141.33,141.33,141.2,141.21,8878.0
2019-11-07 15:10:00,141.17,141.26,141.1,141.11,1550.0,141.17,141.26,141.1,141.11,1550.0
2019-11-07 15:15:00,141.08,141.14,140.97,141.0,3100.0,141.08,141.14,140.97,141.0,3100.0
2019-11-07 15:20:00,141.02,141.08,140.85,141.06,2703.0,141.02,141.08,140.85,141.06,2703.0
2019-11-07 15:25:00,141.14,141.14,141.07,141.1,2060.0,141.14,141.14,141.07,141.1,2060.0
2019-11-07 15:30:00,141.07,141.08,140.86,140.95,7254.0,141.07,141.08,140.86,140.95,7254.0
2019-11-07 15:35:00,140.91,140.92,140.68,140.68,8699.0,140.91,140.92,140.68,140.68,8699.0
2019-11-07 15:40:00,140.63,140.76,140.5,140.54,10687.0,140.63,140.76,140.5,140.54,10687.0
2019-11-07 15:45:00,140.52,140.62,140.43,140.62,10363.0,140.52,140.62,140.43,140.62,10363.0
2019-11-07 15:50:00,140.61,140.79,140.6,140.74,26919.0,140.61,140.79,140.6,140.74,26919.0
2019-11-07 15:55:00,140.71,141.01,140.58,140.94,20479.0,140.71,141.01,140.58,140.94,20479.0
2019-11-08 09:30:00,140.87,140.87,139.18,140.18,24254.0,140.87,140.87,139.18,140.18,24254.0
2019-11-08 09:35:00,139.72,140.69,139.72,140.08,3886.0,139.72,140.69,139.72,140.08,3886.0
2019-11-08 09:40:00,140.09,141.51,140.09,141.1,6076.0,140.09,141.51,140.09,141.1,6076.0
2019-11-08 09:45:00,141.21,141.41,140.84,140.93,3922.0,141.21,141.41,140.84,140.93,3922.0
2019-11-08 09:50:00,140.98,141.35,140.88,141.3,3000.0,140.98,141.35,140.88,141.3,3000.0
2019-11-08 09:55:00,141.15,141.53,140.82,140.82,8767.0,141.15,141.53,140.82,140.82,8767.0
2019-11-08 10:00:00,140.96,141.11,140.28,140.88,5331.0,140.96,141.11,140.28,140.88,5331.0
2019-11-08 10:05:00,140.74,141.11,140.65,141.11,5413.0,140.74,141.11,140.65,141.11,5413.0
2019-11-08 10:10:00,141.1,141.82,141.06,141.41,7269.0,141.1,141.82,141.06,141.41,7269.0
2019-11-08 10:15:00,141.54,141.54,141.14,141.43,3032.0,141.54,141.54,141.14,141.43,3032.0
2019-11-08 10:20:00,141.39,141.76,141.28,141.65,4045.0,141.39,141.76,141.28,141.65,4045.0
2019-11-08 10:25:00,141.68,141.94,141.68,141.87,3405.0,141.68,141.94,141.68,141.87,3405.0
2019-11-08 10:30:00,141.81,142.24,141.73,142.13,8409.0,141.81,142.24,141.73,142.13,8409.0
2019-11-08 10:35:00,142.1,142.1,141.84,141.85,5460.0,142.1,142.1,141.84,141.85,5460.0
2019-11-08 10:40:00,141.81,141.94,141.63,141.82,2987.0,141.81,141.94,141.63,141.82,2987.0
2019-11-08 10:45:00,141.9,141.96,141.55,141.73,8243.0,141.9,141.96,141.55,141.73,8243.0
2019-11-08 10:50:00,141.68,141.81,141.47,141.47,3562.0,141.68,141.81,141.47,141.47,3562.0
2019-11-08 10:55:00,141.5,141.86,141.5,141.76,3162.0,141.5,141.86,141.5,141.76,3162.0
2019-11-08 11:00:00,141.78,142.2,141.66,142.14,8626.0,141.78,142.2,141.66,142.14,8626.0
2019-11-08 11:05:00,142.12,142.12,141.8,141.81,5030.0,142.12,142.12,141.8,141.81,5030.0
2019-11-08 11:10:00,141.86,141.92,141.73,141.83,2091.0,141.86,141.92,141.73,141.83,2091.0
2019-11-08 11:15:00,141.84,141.94,141.51,141.51,17949.0,141.84,141.94,141.51,141.51,17949.0
2019-11-08 11:20:00,141.61,141.62,141.33,141.34,3567.0,141.61,141.62,141.33,141.34,3567.0
2019-11-08 11:25:00,141.37,141.37,141.12,141.17,1700.0,141.37,141.37,141.12,141.17,1700.0
2019-11-08 11:30:00,141.17,141.18,141.03,141.08,1600.0,141.17,141.18,141.03,141.08,1600.0
2019-11-08 11:35:00,141.07,141.48,141.07,141.41,5123.0,141.07,141.48,141.07,141.41,5123.0
2019-11-08 11:40:00,141.44,141.72,141.32,141.69,5103.0,141.44,141.72,141.32,141.69,5103.0
2019-11-08 11:45:00,141.72,141.97,141.64,141.92,4375.0,141.72,141.97,141.64,141.92,4375.0
2019-11-08 11:50:00,141.86,141.93,141.79,141.79,2257.0,141.86,141.93,141.79,141.79,2257.0
2019-11-08 11:55:00,141.86,141.92,141.7,141.7,6681.0,141.86,141.92,141.7,141.7,6681.0
2019-11-08 12:00:00,141.84,142.08,141.8,141.92,7700.0,141.84,142.08,141.8,141.92,7700.0
2019-11-08 12:05:00,141.95,142.24,141.94,142.22,7239.0,141.95,142.24,141.94,142.22,7239.0
2019-11-08 12:10:00,142.23,142.62,142.23,142.38,6730.0,142.23,142.62,142.23,142.38,6730.0
2019-11-08 12:15:00,142.36,142.5,142.23,142.5,2705.0,142.36,142.5,142.23,142.5,2705.0
2019-11-08 12:20:00,142.49,142.58,142.26,142.39,25253.0,142.49,142.58,142.26,142.39,25253.0
2019-11-08 12:25:00,142.39,142.66,142.39,142.59,5900.0,142.39,142.66,142.39,142.59,5900.0
2019-11-08 12:30:00,142.65,142.99,142.65,142.95,3987.0,142.65,142.99,142.65,142.95,3987.0
2019-11-08 12:35:00,142.94,143.0,142.71,142.71,12624.0,142.94,143.0,142.71,142.71,12624.0
2019-11-08 12:40:00,142.71,142.72,142.43,142.46,3150.0,142.71,142.72,142.43,142.46,3150.0
2019-11-08 12:45:00,142.51,142.58,142.4,142.44,2500.0,142.51,142.58,142.4,142.44,2500.0
2019-11-08 12:50:00,142.43,142.64,142.08,142.64,5989.0,142.43,142.64,142.08,142.64,5989.0
2019-11-08 12:55:00,142.65,142.65,142.52,142.58,1600.0,142.65,142.65,142.52,142.58,1600.0
2019-11-08 13:00:00,142.57,142.81,142.57,142.7,6317.0,142.57,142.81,142.57,142.7,6317.0
2019-11-08 13:05:00,142.65,142.81,142.62,142.68,2337.0,142.65,142.81,142.62,142.68,2337.0
2019-11-08 13:10:00,142.67,142.77,142.66,142.74,6959.0,142.67,142.77,142.66,142.74,6959.0
2019-11-08 13:15:00,142.7,142.9,142.68,142.88,4304.0,142.7,142.9,142.68,142.88,4304.0
2019-11-08 13:20:00,142.93,142.94,142.71,142.76,2200.0,142.93,142.94,142.71,142.76,2200.0
2019-11-08 13:25:00,142.75,142.75,142.64,142.72,2694.0,142.75,142.75,142.64,142.72,2694.0
2019-11-08 13:30:00,142.72,142.89,142.7,142.74,3233.0,142.72,142.89,142.7,142.74,3233.0
2019-11-08 13:35:00,142.74,142.96,142.73,142.96,3507.0,142.74,142.96,142.73,142.96,3507.0
2019-11-08 13:40:00,142.96,142.96,142.85,142.85,4371.0,142.96,142.96,142.85,142.85,4371.0
2019-11-08 13:45:00,142.89,143.0,142.88,142.89,4778.0,142.89,143.0,142.88,142.89,4778.0
2019-11-08 13:50:00,142.87,143.15,142.83,143.12,6650.0,142.87,143.15,142.83,143.12,6650.0
2019-11-08 13:55:00,143.13,143.35,143.13,143.19,2681.0,143.13,143.35,143.13,143.19,2681.0
2019-11-08 14:00:00,143.2,143.32,143.15,143.31,3205.0,143.2,143.32,143.15,143.31,3205.0
2019-11-08 14:05:00,143.34,143.49,143.13,143.17,7306.0,143.34,143.49,143.13,143.17,7306.0
2019-11-08 14:10:00,143.19,143.23,143.04,143.23,4020.0,143.19,143.23,143.04,143.23,4020.0
2019-11-08 14:15:00,143.13,143.19,143.11,143.17,4346.0,143.13,143.19,143.11,143.17,4346.0
2019-11-08 14:20:00,143.18,143.24,143.14,143.23,4755.0,143.18,143.24,143.14,143.23,4755.0
2019-11-08 14:25:00,143.19,143.32,143.19,143.3,2018.0,143.19,143.32,143.19,143.3,2018.0
2019-11-08 14:30:00,143.35,143.4,143.22,143.22,4116.0,143.35,143.4,143.22,143.22,4116.0
2019-11-08 14:35:00,143.18,143.23,142.98,143.1,5618.0,143.18,143.23,142.98,143.1,5618.0
2019-11-08 14:40:00,143.1,143.19,143.09,143.18,4720.0,143.1,143.19,143.09,143.18,4720.0
2019-11-08 14:45:00,143.17,143.24,143.15,143.24,5532.0,143.17,143.24,143.15,143.24,5532.0
2019-11-08 14:50:00,143.28,143.5,143.27,143.46,9811.0,143.28,143.5,143.27,143.46,9811.0
2019-11-08 14:55:00,143.44,143.63,143.44,143.63,5971.0,143.44,143.63,143.44,143.63,5971.0
2019-11-08 15:00:00,143.6,143.6,143.39,143.44,5317.0,143.6,143.6,143.39,143.44,5317.0
2019-11-08 15:05:00,143.44,143.44,143.24,143.37,3513.0,143.44,143.44,143.24,143.37,3513.0
2019-11-08 15:10:00,143.37,143.39,143.26,143.35,5020.0,143.37,143.39,143.26,143.35,5020.0
2019-11-08 15:15:00,143.37,143.4,143.26,143.35,8902.0,143.37,143.4,143.26,143.35,8902.0
2019-11-08 15:20:00,143.38,143.43,143.35,143.41,10381.0,143.38,143.43,143.35,143.41,10381.0
2019-11-08 15:25:00,143.4,143.56,143.39,143.55,2901.0,143.4,143.56,143.39,143.55,2901.0
2019-11-08 15:30:00,143.53,143.85,143.48,143.76,11650.0,143.53,143.85,143.48,143.76,11650.0
2019-11-08 15:35:00,143.77,143.87,143.72,143.82,8603.0,143.77,143.87,143.72,143.82,8603.0
2019-11-08 15:40:00,143.84,143.85,143.71,143.78,11494.0,143.84,143.85,143.71,143.78,11494.0
2019-11-08 15:45:00,143.77,143.82,143.75,143.81,17937.0,143.77,143.82,143.75,143.81,17937.0
2019-11-08 15:50:00,143.87,143.94,143.71,143.75,32432.0,143.87,143.94,143.71,143.75,32432.0
2019-11-08 15:55:00,143.76,143.91,143.6,143.82,64644.0,143.76,143.91,143.6,143.82,64644.0
2019-11-11 09:30:00,143.12,143.51,142.37,142.73,13884.0,143.12,143.51,142.37,142.73,13884.0
2019-11-11 09:35:00,142.51,143.12,142.45,143.1,4577.0,142.51,143.12,142.45,143.1,4577.0
2019-11-11 09:40:00,143.09,143.28,142.94,143.2,4375.0,143.09,143.28,142.94,143.2,4375.0
2019-11-11 09:45:00,143.21,144.12,143.15,143.94,11964.0,143.21,144.12,143.15,143.94,11964.0
2019-11-11 09:50:00,144.09,144.72,144.0,144.23,6114.0,144.09,144.72,144.0,144.23,6114.0
2019-11-11 09:55:00,144.11,144.3,143.62,143.62,3091.0,144.11,144.3,143.62,143.62,3091.0
2019-11-11 10:00:00,143.69,143.69,142.62,142.97,4190.0,143.69,143.69,142.62,142.97,4190.0
2019-11-11 10:05:00,142.99,143.66,142.98,143.66,2899.0,142.99,143.66,142.98,143.66,2899.0
2019-11-11 10:10:00,143.66,143.84,143.43,143.72,2227.0,143.66,143.84,143.43,143.72,2227.0
2019-11-11 10:15:00,143.74,143.97,143.55,143.96,2420.0,143.74,143.97,143.55,143.96,2420.0
2019-11-11 10:20:00,144.09,144.13,143.91,144.07,2226.0,144.09,144.13,143.91,144.07,2226.0
2019-11-11 10:25:00,144.04,144.63,144.04,144.63,4185.0,144.04,144.63,144.04,144.63,4185.0
2019-11-11 10:30:00,144.57,144.59,144.3,144.36,4609.0,144.57,144.59,144.3,144.36,4609.0
2019-11-11 10:35:00,144.37,144.53,144.28,144.53,2692.0,144.37,144.53,144.28,144.53,2692.0
2019-11-11 10:40:00,144.56,145.2,144.37,145.15,10400.0,144.56,145.2,144.37,145.15,10400.0
2019-11-11 10:45:00,145.15,145.25,144.49,144.5,3749.0,145.15,145.25,144.49,144.5,3749.0
2019-11-11 10:50:00,144.4,144.76,144.4,144.67,5280.0,144.4,144.76,144.4,144.67,5280.0
2019-11-11 10:55:00,144.64,144.71,144.55,144.65,2904.0,144.64,144.71,144.55,144.65,2904.0
2019-11-11 11:00:00,144.7,145.06,144.68,144.98,11217.0,144.7,145.06,144.68,144.98,11217.0
2019-11-11 11:05:00,145.11,145.42,145.0,145.34,4100.0,145.11,145.42,145.0,145.34,4100.0
2019-11-11 11:10:00,145.51,145.79,145.31,145.37,11205.0,145.51,145.79,145.31,145.37,11205.0
2019-11-11 11:15:00,145.31,145.4,145.11,145.3,8663.0,145.31,145.4,145.11,145.3,8663.0
2019-11-11 11:20:00,145.39,145.42,145.24,145.24,3815.0,145.39,145.42,145.24,145.24,3815.0
2019-11-11 11:25:00,145.19,145.43,145.0,145.05,12105.0,145.19,145.43,145.0,145.05,12105.0
2019-11-11 11:30:00,144.97,144.97,144.63,144.65,4880.0,144.97,144.97,144.63,144.65,4880.0
2019-11-11 11:35:00,144.61,144.62,144.21,144.23,2019.0,144.61,144.62,144.21,144.23,2019.0
2019-11-11 11:40:00,144.16,144.18,143.98,144.03,3793.0,144.16,144.18,143.98,144.03,3793.0
2019-11-11 11:45:00,144.21,144.37,144.11,144.11,1401.0,144.21,144.37,144.11,144.11,1401.0
2019-11-11 11:50:00,144.16,144.53,144.16,144.52,1693.0,144.16,144.53,144.16,144.52,1693.0
2019-11-11 11:55:00,144.49,144.55,144.34,144.55,3161.0,144.49,144.55,144.34,144.55,3161.0
2019-11-11 12:00:00,144.61,144.61,144.38,144.39,6044.0,144.61,144.61,144.38,144.39,6044.0
2019-11-11 12:05:00,144.34,144.43,143.87,144.0,3982.0,144.34,144.43,143.87,144.0,3982.0
2019-11-11 12:10:00,144.05,144.21,144.05,144.2,1000.0,144.05,144.21,144.05,144.2,1000.0
2019-11-11 12:15:00,144.08,144.45,144.08,144.45,3168.0,144.08,144.45,144.08,144.45,3168.0
2019-11-11 12:20:00,144.46,144.59,144.31,144.57,2112.0,144.46,144.59,144.31,144.57,2112.0
2019-11-11 12:25:00,144.57,144.57,144.32,144.4,1512.0,144.57,144.57,144.32,144.4,1512.0
2019-11-11 12:30:00,144.31,144.48,144.31,144.48,2156.0,144.31,144.48,144.31,144.48,2156.0
2019-11-11 12:35:00,144.48,144.75,144.48,144.75,3633.0,144.48,144.75,144.48,144.75,3633.0
2019-11-11 12:40:00,144.83,144.84,144.64,144.8,2608.0,144.83,144.84,144.64,144.8,2608.0
2019-11-11 12:45:00,144.77,144.85,144.72,144.72,923.0,144.77,144.85,144.72,144.72,923.0
2019-11-11 12:50:00,144.7,144.71,144.6,144.6,6419.0,144.7,144.71,144.6,144.6,6419.0
2019-11-11 12:55:00,144.67,144.67,144.56,144.58,2950.0,144.67,144.67,144.56,144.58,2950.0
2019-11-11 13:00:00,144.34,144.47,144.25,144.25,2397.0,144.34,144.47,144.25,144.25,2397.0
2019-11-11 13:05:00,144.32,144.35,144.21,144.27,2451.0,144.32,144.35,144.21,144.27,2451.0
2019-11-11 13:10:00,144.36,144.66,144.36,144.66,3139.0,144.36,144.66,144.36,144.66,3139.0
2019-11-11 13:15:00,144.7,144.75,144.7,144.73,2292.0,144.7,144.75,144.7,144.73,2292.0
2019-11-11 13:20:00,144.74,144.86,144.74,144.83,2818.0,144.74,144.86,144.74,144.83,2818.0
2019-11-11 13:25:00,144.86,145.02,144.86,145.01,2150.0,144.86,145.02,144.86,145.01,2150.0
2019-11-11 13:30:00,145.06,145.09,144.95,144.99,1702.0,145.06,145.09,144.95,144.99,1702.0
2019-11-11 13:35:00,144.91,144.91,144.77,144.78,400.0,144.91,144.91,144.77,144.78,400.0
2019-11-11 13:40:00,144.73,144.77,144.68,144.7,830.0,144.73,144.77,144.68,144.7,830.0
2019-11-11 13:45:00,144.75,144.89,144.75,144.89,2504.0,144.75,144.89,144.75,144.89,2504.0
2019-11-11 13:50:00,144.89,144.9,144.71,144.72,2409.0,144.89,144.9,144.71,144.72,2409.0
2019-11-11 13:55:00,144.65,144.75,144.65,144.69,641.0,144.65,144.75,144.65,144.69,641.0
2019-11-11 14:00:00,144.64,144.64,144.46,144.46,2800.0,144.64,144.64,144.46,144.46,2800.0
2019-11-11 14:05:00,144.53,144.59,144.48,144.57,1830.0,144.53,144.59,144.48,144.57,1830.0
2019-11-11 14:10:00,144.6,144.62,144.52,144.52,1600.0,144.6,144.62,144.52,144.52,1600.0
2019-11-11 14:15:00,144.5,144.5,144.4,144.41,2718.0,144.5,144.5,144.4,144.41,2718.0
2019-11-11 14:20:00,144.43,144.77,144.4,144.77,3309.0,144.43,144.77,144.4,144.77,3309.0
2019-11-11 14:25:00,144.77,144.98,144.7,144.96,3950.0,144.77,144.98,144.7,144.96,3950.0
2019-11-11 14:30:00,144.94,145.13,144.94,145.06,3177.0,144.94,145.13,144.94,145.06,3177.0
2019-11-11 14:35:00,145.01,145.01,144.86,144.87,919.0,145.01,145.01,144.86,144.87,919.0
2019-11-11 14:40:00,144.75,144.76,144.65,144.76,1341.0,144.75,144.76,144.65,144.76,1341.0
2019-11-11 14:45:00,144.73,144.76,144.61,144.66,2526.0,144.73,144.76,144.61,144.66,2526.0
2019-11-11 14:50:00,144.71,144.82,144.71,144.81,1450.0,144.71,144.82,144.71,144.81,1450.0
2019-11-11 14:55:00,144.82,144.82,144.65,144.72,3141.0,144.82,144.82,144.65,144.72,3141.0
2019-11-11 15:00:00,144.68,144.68,144.38,144.41,1408.0,144.68,144.68,144.38,144.41,1408.0
2019-11-11 15:05:00,144.41,144.42,144.32,144.35,1791.0,144.41,144.42,144.32,144.35,1791.0
2019-11-11 15:10:00,144.36,144.52,144.36,144.43,2616.0,144.36,144.52,144.36,144.43,2616.0
2019-11-11 15:15:00,144.43,144.47,144.35,144.35,2722.0,144.43,144.47,144.35,144.35,2722.0
2019-11-11 15:20:00,144.37,144.38,144.26,144.26,1493.0,144.37,144.38,144.26,144.26,1493.0
2019-11-11 15:25:00,144.28,144.35,144.14,144.22,6732.0,144.28,144.35,144.14,144.22,6732.0
2019-11-11 15:30:00,144.25,144.56,144.25,144.53,5149.0,144.25,144.56,144.25,144.53,5149.0
2019-11-11 15:35:00,144.5,144.5,144.29,144.42,5936.0,144.5,144.5,144.29,144.42,5936.0
2019-11-11 15:40:00,144.38,144.46,144.38,144.46,5836.0,144.38,144.46,144.38,144.46,5836.0
2019-11-11 15:45:00,144.42,144.45,144.32,144.36,8407.0,144.42,144.45,144.32,144.36,8407.0
2019-11-11 15:50:00,144.3,144.7,144.17,144.68,17423.0,144.3,144.7,144.17,144.68,17423.0
2019-11-11 15:55:00,144.63,144.85,144.55,144.7,41129.0,144.63,144.85,144.55,144.7,41129.0
2019-11-12 09:30:00,144.7,145.84,144.61,145.52,10532.0,144.7,145.84,144.61,145.52,10532.0
2019-11-12 09:35:00,145.53,145.87,145.2,145.83,3200.0,145.53,145.87,145.2,145.83,3200.0
2019-11-12 09:40:00,145.53,146.43,145.41,146.43,24670.0,145.53,146.43,145.41,146.43,24670.0
2019-11-12 09:45:00,146.4,147.61,146.32,147.22,24253.0,146.4,147.61,146.32,147.22,24253.0
2019-11-12 09:50:00,147.2,147.7,146.94,147.04,7424.0,147.2,147.7,146.94,147.04,7424.0
2019-11-12 09:55:00,147.0,147.52,146.89,147.3,10081.0,147.0,147.52,146.89,147.3,10081.0
2019-11-12 10:00:00,147.34,147.35,146.98,147.11,20128.0,147.34,147.35,146.98,147.11,20128.0
2019-11-12 10:05:00,147.14,147.29,146.92,147.22,36378.0,147.14,147.29,146.92,147.22,36378.0
2019-11-12 10:10:00,147.29,147.35,146.88,146.88,6865.0,147.29,147.35,146.88,146.88,6865.0
2019-11-12 10:15:00,146.93,146.96,146.62,146.96,2622.0,146.93,146.96,146.62,146.96,2622.0
2019-11-12 10:20:00,146.95,147.16,146.81,147.03,5596.0,146.95,147.16,146.81,147.03,5596.0
2019-11-12 10:25:00,146.98,147.35,146.93,147.31,5212.0,146.98,147.35,146.93,147.31,5212.0
2019-11-12 10:30:00,147.28,147.35,146.86,147.06,8463.0,147.28,147.35,146.86,147.06,8463.0
2019-11-12 10:35:00,147.07,147.21,146.88,147.09,5940.0,147.07,147.21,146.88,147.09,5940.0
2019-11-12 10:40:00,147.11,147.22,147.0,147.05,4101.0,147.11,147.22,147.0,147.05,4101.0
2019-11-12 10:45:00,147.12,147.31,146.81,147.2,19933.0,147.12,147.31,146.81,147.2,19933.0
2019-11-12 10:50:00,147.24,147.67,147.2,147.58,7718.0,147.24,147.67,147.2,147.58,7718.0
2019-11-12 10:55:00,147.63,147.71,147.45,147.47,10044.0,147.63,147.71,147.45,147.47,10044.0
2019-11-12 11:00:00,147.36,147.39,147.18,147.24,8050.0,147.36,147.39,147.18,147.24,8050.0
2019-11-12 11:05:00,147.24,147.24,146.43,146.44,4543.0,147.24,147.24,146.43,146.44,4543.0
2019-11-12 11:10:00,146.44,146.44,146.14,146.14,2478.0,146.44,146.44,146.14,146.14,2478.0
2019-11-12 11:15:00,146.09,146.33,146.09,146.2,7050.0,146.09,146.33,146.09,146.2,7050.0
2019-11-12 11:20:00,146.24,146.63,146.24,146.63,8529.0,146.24,146.63,146.24,146.63,8529.0
2019-11-12 11:25:00,146.6,146.6,146.43,146.5,1689.0,146.6,146.6,146.43,146.5,1689.0
2019-11-12 11:30:00,146.64,146.88,146.59,146.77,8269.0,146.64,146.88,146.59,146.77,8269.0
2019-11-12 11:35:00,146.69,146.95,146.69,146.81,4138.0,146.69,146.95,146.69,146.81,4138.0
2019-11-12 11:40:00,146.9,146.91,146.72,146.78,5100.0,146.9,146.91,146.72,146.78,5100.0
2019-11-12 11:45:00,146.78,146.84,146.53,146.64,9608.0,146.78,146.84,146.53,146.64,9608.0
2019-11-12 11:50:00,146.59,146.64,146.54,146.6,2187.0,146.59,146.64,146.54,146.6,2187.0
2019-11-12 11:55:00,146.58,146.6,146.48,146.5,3510.0,146.58,146.6,146.48,146.5,3510.0
2019-11-12 12:00:00,146.54,146.61,146.44,146.57,3830.0,146.54,146.61,146.44,146.57,3830.0
2019-11-12 12:05:00,146.49,146.68,146.48,146.68,5042.0,146.49,146.68,146.48,146.68,5042.0
2019-11-12 12:10:00,146.61,146.96,146.61,146.96,4501.0,146.61,146.96,146.61,146.96,4501.0
2019-11-12 12:15:00,146.96,147.11,146.93,147.03,4601.0,146.96,147.11,146.93,147.03,4601.0
2019-11-12 12:20:00,146.88,146.88,146.55,146.55,1723.0,146.88,146.88,146.55,146.55,1723.0
2019-11-12 12:25:00,146.54,146.55,146.49,146.55,1546.0,146.54,146.55,146.49,146.55,1546.0
2019-11-12 12:30:00,146.58,146.61,146.5,146.51,3603.0,146.58,146.61,146.5,146.51,3603.0
2019-11-12 12:35:00,146.51,146.61,146.48,146.49,1497.0,146.51,146.61,146.48,146.49,1497.0
2019-11-12 12:40:00,146.54,146.6,146.51,146.6,3400.0,146.54,146.6,146.51,146.6,3400.0
2019-11-12 12:45:00,146.57,146.61,146.54,146.56,5024.0,146.57,146.61,146.54,146.56,5024.0
2019-11-12 12:50:00,146.59,146.71,146.47,146.59,160265.0,146.59,146.71,146.47,146.59,160265.0
2019-11-12 12:55:00,146.6,146.81,146.55,146.81,1075.0,146.6,146.81,146.55,146.81,1075.0
2019-11-12 13:00:00,146.83,146.86,146.8,146.86,950.0,146.83,146.86,146.8,146.86,950.0
2019-11-12 13:05:00,146.8,146.8,146.6,146.62,1546.0,146.8,146.8,146.6,146.62,1546.0
2019-11-12 13:10:00,146.67,146.9,146.66,146.88,8597.0,146.67,146.9,146.66,146.88,8597.0
2019-11-12 13:15:00,146.92,147.3,146.9,147.24,5803.0,146.92,147.3,146.9,147.24,5803.0
2019-11-12 13:20:00,147.17,147.33,147.13,147.31,5656.0,147.17,147.33,147.13,147.31,5656.0
2019-11-12 13:25:00,147.3,147.36,147.25,147.3,5471.0,147.3,147.36,147.25,147.3,5471.0
2019-11-12 13:30:00,147.33,147.5,147.1,147.5,20438.0,147.33,147.5,147.1,147.5,20438.0
2019-11-12 13:35:00,147.47,147.51,147.26,147.37,5285.0,147.47,147.51,147.26,147.37,5285.0
2019-11-12 13:40:00,147.4,147.52,147.39,147.49,9299.0,147.4,147.52,147.39,147.49,9299.0
2019-11-12 13:45:00,147.45,147.51,147.35,147.49,3301.0,147.45,147.51,147.35,147.49,3301.0
2019-11-12 13:50:00,147.51,147.63,147.5,147.58,4568.0,147.51,147.63,147.5,147.58,4568.0
2019-11-12 13:55:00,147.51,147.51,146.95,147.02,4420.0,147.51,147.51,146.95,147.02,4420.0
2019-11-12 14:00:00,146.91,146.92,146.54,146.59,2160.0,146.91,146.92,146.54,146.59,2160.0
2019-11-12 14:05:00,146.66,146.75,146.53,146.71,2350.0,146.66,146.75,146.53,146.71,2350.0
2019-11-12 14:10:00,146.69,146.69,146.04,146.13,4234.0,146.69,146.69,146.04,146.13,4234.0
2019-11-12 14:15:00,146.15,146.15,145.91,146.12,2100.0,146.15,146.15,145.91,146.12,2100.0
2019-11-12 14:20:00,146.1,146.19,146.01,146.05,2805.0,146.1,146.19,146.01,146.05,2805.0
2019-11-12 14:25:00,146.0,146.0,145.74,145.81,3728.0,146.0,146.0,145.74,145.81,3728.0
2019-11-12 14:30:00,145.7,145.96,145.7,145.96,3400.0,145.7,145.96,145.7,145.96,3400.0
2019-11-12 14:35:00,145.95,146.01,145.91,145.91,4032.0,145.95,146.01,145.91,145.91,4032.0
2019-11-12 14:40:00,145.93,145.93,145.69,145.84,2216.0,145.93,145.93,145.69,145.84,2216.0
2019-11-12 14:45:00,145.87,145.87,145.65,145.76,3556.0,145.87,145.87,145.65,145.76,3556.0
2019-11-12 14:50:00,145.66,145.68,145.41,145.5,2810.0,145.66,145.68,145.41,145.5,2810.0
2019-11-12 14:55:00,145.45,145.59,145.4,145.47,2150.0,145.45,145.59,145.4,145.47,2150.0
2019-11-12 15:00:00,145.49,145.52,145.46,145.5,3296.0,145.49,145.52,145.46,145.5,3296.0
2019-11-12 15:05:00,145.51,145.7,145.51,145.67,3644.0,145.51,145.7,145.51,145.67,3644.0
2019-11-12 15:10:00,145.64,145.69,145.54,145.59,3768.0,145.64,145.69,145.54,145.59,3768.0
2019-11-12 15:15:00,145.55,145.55,145.45,145.46,1000.0,145.55,145.55,145.45,145.46,1000.0
2019-11-12 15:20:00,145.46,145.6,145.42,145.59,4941.0,145.46,145.6,145.42,145.59,4941.0
2019-11-12 15:25:00,145.57,145.71,145.49,145.65,4044.0,145.57,145.71,145.49,145.65,4044.0
2019-11-12 15:30:00,145.63,145.8,145.57,145.75,6701.0,145.63,145.8,145.57,145.75,6701.0
2019-11-12 15:35:00,145.76,146.01,145.73,145.99,13427.0,145.76,146.01,145.73,145.99,13427.0
2019-11-12 15:40:00,145.99,146.06,145.92,146.03,5980.0,145.99,146.06,145.92,146.03,5980.0
2019-11-12 15:45:00,146.03,146.17,145.97,146.03,7381.0,146.03,146.17,145.97,146.03,7381.0
2019-11-12 15:50:00,146.03,146.47,145.97,146.33,29582.0,146.03,146.47,145.97,146.33,29582.0
2019-11-12 15:55:00,146.36,146.74,146.36,146.67,69542.0,146.36,146.74,146.36,146.67,69542.0
2019-11-13 09:30:00,146.05,146.07,145.0,145.24,9841.0,146.05,146.07,145.0,145.24,9841.0
2019-11-13 09:35:00,145.61,146.0,145.51,145.72,3406.0,145.61,146.0,145.51,145.72,3406.0
2019-11-13 09:40:00,145.67,146.35,145.46,146.24,3545.0,145.67,146.35,145.46,146.24,3545.0
2019-11-13 09:45:00,146.19,146.19,145.25,145.25,5330.0,146.19,146.19,145.25,145.25,5330.0
2019-11-13 09:50:00,145.26,145.57,144.85,144.91,6495.0,145.26,145.57,144.85,144.91,6495.0
2019-11-13 09:55:00,144.95,145.46,144.88,145.24,7862.0,144.95,145.46,144.88,145.24,7862.0
2019-11-13 10:00:00,145.07,145.6,144.93,145.53,3903.0,145.07,145.6,144.93,145.53,3903.0
2019-11-13 10:05:00,145.52,145.83,145.37,145.78,7147.0,145.52,145.83,145.37,145.78,7147.0
2019-11-13 10:10:00,145.59,146.05,145.49,146.05,8517.0,145.59,146.05,145.49,146.05,8517.0
2019-11-13 10:15:00,146.13,146.6,146.11,146.59,3220.0,146.13,146.6,146.11,146.59,3220.0
2019-11-13 10:20:00,146.65,146.66,146.09,146.42,10358.0,146.65,146.66,146.09,146.42,10358.0
2019-11-13 10:25:00,146.42,146.65,146.4,146.65,2801.0,146.42,146.65,146.4,146.65,2801.0
2019-11-13 10:30:00,146.64,146.64,146.19,146.47,7175.0,146.64,146.64,146.19,146.47,7175.0
2019-11-13 10:35:00,146.57,146.75,146.47,146.75,4399.0,146.57,146.75,146.47,146.75,4399.0
2019-11-13 10:40:00,146.67,146.81,146.64,146.76,2201.0,146.67,146.81,146.64,146.76,2201.0
2019-11-13 10:45:00,146.8,146.8,146.59,146.59,7056.0,146.8,146.8,146.59,146.59,7056.0
2019-11-13 10:50:00,146.52,146.6,146.46,146.6,2961.0,146.52,146.6,146.46,146.6,2961.0
2019-11-13 10:55:00,146.61,146.67,146.5,146.5,2233.0,146.61,146.67,146.5,146.5,2233.0
2019-11-13 11:00:00,146.68,146.76,146.64,146.72,1800.0,146.68,146.76,146.64,146.72,1800.0
2019-11-13 11:05:00,146.48,146.55,146.21,146.21,2515.0,146.48,146.55,146.21,146.21,2515.0
2019-11-13 11:10:00,146.04,146.31,145.95,146.31,3407.0,146.04,146.31,145.95,146.31,3407.0
2019-11-13 11:15:00,146.19,146.26,146.07,146.22,7831.0,146.19,146.26,146.07,146.22,7831.0
2019-11-13 11:20:00,146.22,146.38,146.22,146.34,2500.0,146.22,146.38,146.22,146.34,2500.0
2019-11-13 11:25:00,146.31,146.41,146.14,146.14,2705.0,146.31,146.41,146.14,146.14,2705.0
2019-11-13 11:30:00,146.2,146.74,146.2,146.74,1353.0,146.2,146.74,146.2,146.74,1353.0
2019-11-13 11:35:00,146.61,146.64,146.47,146.48,1903.0,146.61,146.64,146.47,146.48,1903.0
2019-11-13 11:40:00,146.28,146.44,146.24,146.24,3702.0,146.28,146.44,146.24,146.24,3702.0
2019-11-13 11:45:00,146.34,146.35,146.16,146.28,2486.0,146.34,146.35,146.16,146.28,2486.0
2019-11-13 11:50:00,146.21,146.4,146.21,146.36,1100.0,146.21,146.4,146.21,146.36,1100.0
2019-11-13 11:55:00,146.24,146.33,146.22,146.32,1051.0,146.24,146.33,146.22,146.32,1051.0
2019-11-13 12:00:00,146.41,146.5,146.25,146.49,1407.0,146.41,146.5,146.25,146.49,1407.0
2019-11-13 12:05:00,146.43,146.53,146.38,146.53,1300.0,146.43,146.53,146.38,146.53,1300.0
2019-11-13 12:10:00,146.6,146.81,146.6,146.81,1311.0,146.6,146.81,146.6,146.81,1311.0
2019-11-13 12:15:00,146.87,146.87,146.86,146.87,700.0,146.87,146.87,146.86,146.87,700.0
2019-11-13 12:20:00,146.81,146.94,146.81,146.94,3429.0,146.81,146.94,146.81,146.94,3429.0
2019-11-13 12:25:00,146.99,147.01,146.91,146.91,1200.0,146.99,147.01,146.91,146.91,1200.0
2019-11-13 12:30:00,146.96,146.96,146.86,146.86,449.0,146.96,146.96,146.86,146.86,449.0
2019-11-13 12:35:00,146.91,146.93,146.8,146.8,2245.0,146.91,146.93,146.8,146.8,2245.0
2019-11-13 12:40:00,146.75,146.77,146.44,146.5,5975.0,146.75,146.77,146.44,146.5,5975.0
2019-11-13 12:45:00,146.46,146.51,146.41,146.48,1914.0,146.46,146.51,146.41,146.48,1914.0
2019-11-13 12:50:00,146.63,146.66,146.5,146.51,1455.0,146.63,146.66,146.5,146.51,1455.0
2019-11-13 12:55:00,146.58,146.59,146.54,146.56,1400.0,146.58,146.59,146.54,146.56,1400.0
2019-11-13 13:00:00,146.55,147.05,146.51,146.84,13047.0,146.55,147.05,146.51,146.84,13047.0
2019-11-13 13:05:00,146.9,147.22,146.9,147.16,10591.0,146.9,147.22,146.9,147.16,10591.0
2019-11-13 13:10:00,147.18,147.28,147.17,147.28,1100.0,147.18,147.28,147.17,147.28,1100.0
2019-11-13 13:15:00,147.23,147.33,147.22,147.23,3071.0,147.23,147.33,147.22,147.23,3071.0
2019-11-13 13:20:00,147.22,147.35,147.19,147.35,2384.0,147.22,147.35,147.19,147.35,2384.0
2019-11-13 13:25:00,147.33,147.37,147.27,147.37,1195.0,147.33,147.37,147.27,147.37,1195.0
2019-11-13 13:30:00,147.31,147.62,147.31,147.53,11840.0,147.31,147.62,147.31,147.53,11840.0
2019-11-13 13:35:00,147.59,147.6,147.44,147.47,1333.0,147.59,147.6,147.44,147.47,1333.0
2019-11-13 13:40:00,147.44,147.44,147.26,147.27,600.0,147.44,147.44,147.26,147.27,600.0
2019-11-13 13:45:00,147.05,147.19,147.04,147.19,4520.0,147.05,147.19,147.04,147.19,4520.0
2019-11-13 13:50:00,147.27,147.27,147.18,147.27,12133.0,147.27,147.27,147.18,147.27,12133.0
2019-11-13 13:55:00,147.21,147.29,146.96,147.05,7864.0,147.21,147.29,146.96,147.05,7864.0
2019-11-13 14:00:00,147.02,147.14,146.91,147.12,5700.0,147.02,147.14,146.91,147.12,5700.0
2019-11-13 14:05:00,147.13,147.24,147.07,147.24,2019.0,147.13,147.24,147.07,147.24,2019.0
2019-11-13 14:10:00,147.17,147.21,147.09,147.11,1600.0,147.17,147.21,147.09,147.11,1600.0
2019-11-13 14:15:00,147.1,147.32,147.1,147.25,5318.0,147.1,147.32,147.1,147.25,5318.0
2019-11-13 14:20:00,147.17,147.25,147.13,147.14,2132.0,147.17,147.25,147.13,147.14,2132.0
2019-11-13 14:25:00,147.13,147.37,147.1,147.37,2501.0,147.13,147.37,147.1,147.37,2501.0
2019-11-13 14:30:00,147.42,147.44,147.31,147.36,2893.0,147.42,147.44,147.31,147.36,2893.0
2019-11-13 14:35:00,147.4,147.58,147.4,147.58,2500.0,147.4,147.58,147.4,147.58,2500.0
2019-11-13 14:40:00,147.57,147.81,147.55,147.8,4555.0,147.57,147.81,147.55,147.8,4555.0
2019-11-13 14:45:00,147.75,147.75,147.7,147.71,500.0,147.75,147.75,147.7,147.71,500.0
2019-11-13 14:50:00,147.69,147.85,147.68,147.78,11878.0,147.69,147.85,147.68,147.78,11878.0
2019-11-13 14:55:00,147.8,147.96,147.79,147.96,4141.0,147.8,147.96,147.79,147.96,4141.0
2019-11-13 15:00:00,148.0,148.04,147.99,148.0,8452.0,148.0,148.04,147.99,148.0,8452.0
2019-11-13 15:05:00,148.03,148.03,147.8,147.8,4643.0,148.03,148.03,147.8,147.8,4643.0
2019-11-13 15:10:00,147.81,147.9,147.78,147.9,8777.0,147.81,147.9,147.78,147.9,8777.0
2019-11-13 15:15:00,147.96,148.23,147.95,148.23,4300.0,147.96,148.23,147.95,148.23,4300.0
2019-11-13 15:20:00,148.22,148.35,148.18,148.24,9227.0,148.22,148.35,148.18,148.24,9227.0
2019-11-13 15:25:00,148.24,148.29,148.17,148.21,5184.0,148.24,148.29,148.17,148.21,5184.0
2019-11-13 15:30:00,148.19,148.25,148.13,148.18,12094.0,148.19,148.25,148.13,148.18,12094.0
2019-11-13 15:35:00,148.21,148.21,147.96,147.97,8846.0,148.21,148.21,147.96,147.97,8846.0
2019-11-13 15:40:00,147.95,148.17,147.93,148.17,7952.0,147.95,148.17,147.93,148.17,7952.0
2019-11-13 15:45:00,148.13,148.19,148.03,148.15,12330.0,148.13,148.19,148.03,148.15,12330.0
2019-11-13 15:50:00,148.2,148.25,148.08,148.23,31683.0,148.2,148.25,148.08,148.23,31683.0
2019-11-13 15:55:00,148.26,148.53,148.23,148.39,101026.0,148.26,148.53,148.23,148.39,101026.0
2019-11-14 09:30:00,147.95,149.0,147.95,148.45,8557.0,147.95,149.0,147.95,148.45,8557.0
2019-11-14 09:35:00,148.64,148.86,148.45,148.45,4643.0,148.64,148.86,148.45,148.45,4643.0
2019-11-14 09:40:00,148.33,148.42,147.81,148.27,6613.0,148.33,148.42,147.81,148.27,6613.0
2019-11-14 09:45:00,148.28,148.42,148.2,148.31,2125.0,148.28,148.42,148.2,148.31,2125.0
2019-11-14 09:50:00,148.38,148.66,148.17,148.45,7128.0,148.38,148.66,148.17,148.45,7128.0
2019-11-14 09:55:00,148.38,148.42,148.12,148.2,5206.0,148.38,148.42,148.12,148.2,5206.0
2019-11-14 10:00:00,148.24,148.94,148.24,148.94,5269.0,148.24,148.94,148.24,148.94,5269.0
2019-11-14 10:05:00,148.99,149.09,148.53,148.76,11043.0,148.99,149.09,148.53,148.76,11043.0
2019-11-14 10:10:00,148.83,148.91,148.6,148.8,13841.0,148.83,148.91,148.6,148.8,13841.0
2019-11-14 10:15:00,148.77,148.82,148.76,148.8,2033.0,148.77,148.82,148.76,148.8,2033.0
2019-11-14 10:20:00,148.91,148.97,148.77,148.88,1855.0,148.91,148.97,148.77,148.88,1855.0
2019-11-14 10:25:00,148.87,148.88,148.69,148.84,3010.0,148.87,148.88,148.69,148.84,3010.0
2019-11-14 10:30:00,148.84,148.84,148.39,148.54,3000.0,148.84,148.84,148.39,148.54,3000.0
2019-11-14 10:35:00,148.56,148.8,148.56,148.66,1200.0,148.56,148.8,148.56,148.66,1200.0
2019-11-14 10:40:00,148.64,148.8,148.62,148.79,3814.0,148.64,148.8,148.62,148.79,3814.0
2019-11-14 10:45:00,148.81,148.84,148.64,148.75,2439.0,148.81,148.84,148.64,148.75,2439.0
2019-11-14 10:50:00,148.81,148.85,148.55,148.67,2222.0,148.81,148.85,148.55,148.67,2222.0
2019-11-14 10:55:00,148.62,148.66,148.44,148.6,2543.0,148.62,148.66,148.44,148.6,2543.0
2019-11-14 11:00:00,148.82,148.93,148.69,148.93,2145.0,148.82,148.93,148.69,148.93,2145.0
2019-11-14 11:05:00,148.94,149.01,148.89,149.01,1442.0,148.94,149.01,148.89,149.01,1442.0
2019-11-14 11:10:00,148.91,148.92,148.64,148.71,2650.0,148.91,148.92,148.64,148.71,2650.0
2019-11-14 11:15:00,148.67,148.9,148.66,148.9,3407.0,148.67,148.9,148.66,148.9,3407.0
2019-11-14 11:20:00,148.91,148.91,148.68,148.72,1859.0,148.91,148.91,148.68,148.72,1859.0
2019-11-14 11:25:00,148.73,148.99,148.73,148.89,5033.0,148.73,148.99,148.73,148.89,5033.0
2019-11-14 11:30:00,148.86,148.86,148.61,148.77,1100.0,148.86,148.86,148.61,148.77,1100.0
2019-11-14 11:35:00,148.8,148.95,148.79,148.9,1608.0,148.8,148.95,148.79,148.9,1608.0
2019-11-14 11:40:00,148.83,148.85,148.44,148.6,9895.0,148.83,148.85,148.44,148.6,9895.0
2019-11-14 11:45:00,148.61,148.8,148.32,148.4,3367.0,148.61,148.8,148.32,148.4,3367.0
2019-11-14 11:50:00,148.38,148.51,148.29,148.3,3838.0,148.38,148.51,148.29,148.3,3838.0
2019-11-14 11:55:00,148.34,148.54,148.31,148.46,6238.0,148.34,148.54,148.31,148.46,6238.0
2019-11-14 12:00:00,148.47,148.55,148.42,148.52,3600.0,148.47,148.55,148.42,148.52,3600.0
2019-11-14 12:05:00,148.58,148.68,148.49,148.68,3586.0,148.58,148.68,148.49,148.68,3586.0
2019-11-14 12:10:00,148.71,148.94,148.71,148.89,2537.0,148.71,148.94,148.71,148.89,2537.0
2019-11-14 12:15:00,148.9,149.04,148.82,149.04,4000.0,148.9,149.04,148.82,149.04,4000.0
2019-11-14 12:20:00,148.95,149.35,148.95,149.35,5619.0,148.95,149.35,148.95,149.35,5619.0
2019-11-14 12:25:00,149.39,149.52,149.35,149.49,2337.0,149.39,149.52,149.35,149.49,2337.0
2019-11-14 12:30:00,149.47,149.51,149.27,149.27,4001.0,149.47,149.51,149.27,149.27,4001.0
2019-11-14 12:35:00,149.27,149.27,148.96,149.1,1845.0,149.27,149.27,148.96,149.1,1845.0
2019-11-14 12:40:00,149.11,149.23,149.11,149.2,3880.0,149.11,149.23,149.11,149.2,3880.0
2019-11-14 12:45:00,149.17,149.38,149.17,149.36,2502.0,149.17,149.38,149.17,149.36,2502.0
2019-11-14 12:50:00,149.38,149.43,149.32,149.36,5002.0,149.38,149.43,149.32,149.36,5002.0
2019-11-14 12:55:00,149.43,149.75,149.36,149.68,6422.0,149.43,149.75,149.36,149.68,6422.0
2019-11-14 13:00:00,149.7,149.75,149.63,149.65,6080.0,149.7,149.75,149.63,149.65,6080.0
2019-11-14 13:05:00,149.63,149.64,149.45,149.52,3590.0,149.63,149.64,149.45,149.52,3590.0
2019-11-14 13:10:00,149.51,149.63,149.51,149.56,2003.0,149.51,149.63,149.51,149.56,2003.0
2019-11-14 13:15:00,149.49,149.63,149.47,149.55,2001.0,149.49,149.63,149.47,149.55,2001.0
2019-11-14 13:20:00,149.59,149.61,149.4,149.46,3068.0,149.59,149.61,149.4,149.46,3068.0
2019-11-14 13:25:00,149.45,149.71,149.44,149.66,11733.0,149.45,149.71,149.44,149.66,11733.0
2019-11-14 13:30:00,149.64,149.66,149.55,149.66,2063.0,149.64,149.66,149.55,149.66,2063.0
2019-11-14 13:35:00,149.64,149.66,149.59,149.64,2434.0,149.64,149.66,149.59,149.64,2434.0
2019-11-14 13:40:00,149.6,149.6,149.5,149.56,1950.0,149.6,149.6,149.5,149.56,1950.0
2019-11-14 13:45:00,149.57,149.7,149.56,149.66,4000.0,149.57,149.7,149.56,149.66,4000.0
2019-11-14 13:50:00,149.68,149.74,149.49,149.57,5950.0,149.68,149.74,149.49,149.57,5950.0
2019-11-14 13:55:00,149.64,149.64,149.13,149.3,5929.0,149.64,149.64,149.13,149.3,5929.0
2019-11-14 14:00:00,149.25,149.44,149.2,149.23,2685.0,149.25,149.44,149.2,149.23,2685.0
2019-11-14 14:05:00,149.16,149.21,149.04,149.05,1673.0,149.16,149.21,149.04,149.05,1673.0
2019-11-14 14:10:00,149.1,149.18,148.99,149.03,3023.0,149.1,149.18,148.99,149.03,3023.0
2019-11-14 14:15:00,149.12,149.38,149.12,149.36,5651.0,149.12,149.38,149.12,149.36,5651.0
2019-11-14 14:20:00,149.38,149.54,149.38,149.49,3779.0,149.38,149.54,149.38,149.49,3779.0
2019-11-14 14:25:00,149.51,149.57,149.49,149.51,2934.0,149.51,149.57,149.49,149.51,2934.0
2019-11-14 14:30:00,149.48,149.55,149.3,149.55,5091.0,149.48,149.55,149.3,149.55,5091.0
2019-11-14 14:35:00,149.56,149.56,149.33,149.42,2239.0,149.56,149.56,149.33,149.42,2239.0
2019-11-14 14:40:00,149.33,149.43,149.3,149.32,1199.0,149.33,149.43,149.3,149.32,1199.0
2019-11-14 14:45:00,149.29,149.36,149.28,149.33,1150.0,149.29,149.36,149.28,149.33,1150.0
2019-11-14 14:50:00,149.25,149.3,149.18,149.19,1651.0,149.25,149.3,149.18,149.19,1651.0
2019-11-14 14:55:00,149.15,149.15,148.8,148.89,3276.0,149.15,149.15,148.8,148.89,3276.0
2019-11-14 15:00:00,148.91,148.94,148.85,148.89,4385.0,148.91,148.94,148.85,148.89,4385.0
2019-11-14 15:05:00,148.89,149.01,148.87,148.98,4372.0,148.89,149.01,148.87,148.98,4372.0
2019-11-14 15:10:00,148.95,148.95,148.82,148.82,2134.0,148.95,148.95,148.82,148.82,2134.0
2019-11-14 15:15:00,148.83,148.83,148.74,148.8,2612.0,148.83,148.83,148.74,148.8,2612.0
2019-11-14 15:20:00,148.79,149.03,148.79,149.03,4094.0,148.79,149.03,148.79,149.03,4094.0
2019-11-14 15:25:00,149.0,149.04,148.95,149.03,2349.0,149.0,149.04,148.95,149.03,2349.0
2019-11-14 15:30:00,149.0,149.13,149.0,149.06,4001.0,149.0,149.13,149.0,149.06,4001.0
2019-11-14 15:35:00,149.09,149.09,148.92,148.95,4900.0,149.09,149.09,148.92,148.95,4900.0
2019-11-14 15:40:00,148.96,149.05,148.92,149.0,9427.0,148.96,149.05,148.92,149.0,9427.0
2019-11-14 15:45:00,148.98,149.04,148.86,148.91,9423.0,148.98,149.04,148.86,148.91,9423.0
2019-11-14 15:50:00,148.92,149.03,148.81,148.81,17813.0,148.92,149.03,148.81,148.81,17813.0
2019-11-14 15:55:00,148.82,148.84,148.66,148.71,37191.0,148.82,148.84,148.66,148.71,37191.0
2019-11-15 09:30:00,149.01,149.42,148.0,148.36,35425.0,149.01,149.42,148.0,148.36,35425.0
2019-11-15 09:35:00,148.74,148.82,148.15,148.38,6891.0,148.74,148.82,148.15,148.38,6891.0
2019-11-15 09:40:00,148.5,148.86,148.49,148.68,2562.0,148.5,148.86,148.49,148.68,2562.0
2019-11-15 09:45:00,148.69,149.01,148.61,148.99,3205.0,148.69,149.01,148.61,148.99,3205.0
2019-11-15 09:50:00,148.98,149.12,148.81,149.05,3024.0,148.98,149.12,148.81,149.05,3024.0
2019-11-15 09:55:00,149.13,149.37,149.13,149.2,3355.0,149.13,149.37,149.13,149.2,3355.0
2019-11-15 10:00:00,149.12,149.7,149.12,149.57,6826.0,149.12,149.7,149.12,149.57,6826.0
2019-11-15 10:05:00,149.64,149.65,149.42,149.65,10763.0,149.64,149.65,149.42,149.65,10763.0
2019-11-15 10:10:00,149.61,149.61,149.37,149.41,6186.0,149.61,149.61,149.37,149.41,6186.0
2019-11-15 10:15:00,149.43,149.71,149.4,149.69,4819.0,149.43,149.71,149.4,149.69,4819.0
2019-11-15 10:20:00,149.64,149.65,149.46,149.47,3586.0,149.64,149.65,149.46,149.47,3586.0
2019-11-15 10:25:00,149.5,149.83,149.45,149.8,9163.0,149.5,149.83,149.45,149.8,9163.0
2019-11-15 10:30:00,149.86,150.07,149.81,150.07,10323.0,149.86,150.07,149.81,150.07,10323.0
2019-11-15 10:35:00,150.03,150.07,149.77,149.84,3130.0,150.03,150.07,149.77,149.84,3130.0
2019-11-15 10:40:00,149.74,150.15,149.74,150.14,6577.0,149.74,150.15,149.74,150.14,6577.0
2019-11-15 10:45:00,150.14,150.27,150.09,150.24,5201.0,150.14,150.27,150.09,150.24,5201.0
2019-11-15 10:50:00,150.2,150.3,150.15,150.16,3659.0,150.2,150.3,150.15,150.16,3659.0
2019-11-15 10:55:00,150.16,150.23,149.92,150.1,4629.0,150.16,150.23,149.92,150.1,4629.0
2019-11-15 11:00:00,150.22,150.29,150.16,150.17,5225.0,150.22,150.29,150.16,150.17,5225.0
2019-11-15 11:05:00,150.17,150.52,150.16,150.44,6309.0,150.17,150.52,150.16,150.44,6309.0
2019-11-15 11:10:00,150.51,150.59,150.19,150.19,4959.0,150.51,150.59,150.19,150.19,4959.0
2019-11-15 11:15:00,150.3,150.49,150.24,150.46,4603.0,150.3,150.49,150.24,150.46,4603.0
2019-11-15 11:20:00,150.46,150.55,150.41,150.5,53815.0,150.46,150.55,150.41,150.5,53815.0
2019-11-15 11:25:00,150.5,150.61,150.37,150.37,2272.0,150.5,150.61,150.37,150.37,2272.0
2019-11-15 11:30:00,150.17,150.5,150.13,150.5,12084.0,150.17,150.5,150.13,150.5,12084.0
2019-11-15 11:35:00,150.5,151.02,150.47,150.81,11249.0,150.5,151.02,150.47,150.81,11249.0
2019-11-15 11:40:00,150.71,150.87,150.61,150.86,5413.0,150.71,150.87,150.61,150.86,5413.0
2019-11-15 11:45:00,150.84,150.84,150.74,150.81,1082.0,150.84,150.84,150.74,150.81,1082.0
2019-11-15 11:50:00,150.81,150.84,150.75,150.78,2784.0,150.81,150.84,150.75,150.78,2784.0
2019-11-15 11:55:00,150.81,150.96,150.76,150.93,4534.0,150.81,150.96,150.76,150.93,4534.0
2019-11-15 12:00:00,150.94,151.22,150.91,151.18,5701.0,150.94,151.22,150.91,151.18,5701.0
2019-11-15 12:05:00,151.18,151.24,151.01,151.21,4215.0,151.18,151.24,151.01,151.21,4215.0
2019-11-15 12:10:00,151.24,151.5,151.21,151.49,5744.0,151.24,151.5,151.21,151.49,5744.0
2019-11-15 12:15:00,151.47,151.5,151.37,151.39,4412.0,151.47,151.5,151.37,151.39,4412.0
2019-11-15 12:20:00,151.36,151.49,151.3,151.49,10045.0,151.36,151.49,151.3,151.49,10045.0
2019-11-15 12:25:00,151.46,151.77,151.43,151.77,10672.0,151.46,151.77,151.43,151.77,10672.0
2019-11-15 12:30:00,151.78,151.88,151.71,151.87,14433.0,151.78,151.88,151.71,151.87,14433.0
2019-11-15 12:35:00,151.74,151.99,151.65,151.82,41199.0,151.74,151.99,151.65,151.82,41199.0
2019-11-15 12:40:00,151.77,151.88,151.66,151.88,26169.0,151.77,151.88,151.66,151.88,26169.0
2019-11-15 12:45:00,151.84,152.23,151.8,152.12,11182.0,151.84,152.23,151.8,152.12,11182.0
2019-11-15 12:50:00,152.0,152.13,151.97,152.03,2603.0,152.0,152.13,151.97,152.03,2603.0
2019-11-15 12:55:00,152.1,152.38,152.1,152.36,6780.0,152.1,152.38,152.1,152.36,6780.0
2019-11-15 13:00:00,152.37,152.37,152.19,152.28,7829.0,152.37,152.37,152.19,152.28,7829.0
2019-11-15 13:05:00,152.28,152.48,152.21,152.42,6151.0,152.28,152.48,152.21,152.42,6151.0
2019-11-15 13:10:00,152.42,152.76,152.4,152.71,8357.0,152.42,152.76,152.4,152.71,8357.0
2019-11-15 13:15:00,152.74,153.05,152.7,152.97,30447.0,152.74,153.05,152.7,152.97,30447.0
2019-11-15 13:20:00,152.98,153.0,152.4,152.4,28733.0,152.98,153.0,152.4,152.4,28733.0
2019-11-15 13:25:00,152.35,152.35,151.98,152.22,9221.0,152.35,152.35,151.98,152.22,9221.0
2019-11-15 13:30:00,152.22,152.74,152.18,152.63,9825.0,152.22,152.74,152.18,152.63,9825.0
2019-11-15 13:35:00,152.59,152.9,152.59,152.83,12978.0,152.59,152.9,152.59,152.83,12978.0
2019-11-15 13:40:00,152.85,152.88,152.57,152.65,16552.0,152.85,152.88,152.57,152.65,16552.0
2019-11-15 13:45:00,152.66,152.99,152.63,152.86,32147.0,152.66,152.99,152.63,152.86,32147.0
2019-11-15 13:50:00,152.89,152.93,152.84,152.85,13172.0,152.89,152.93,152.84,152.85,13172.0
2019-11-15 13:55:00,152.87,153.15,152.83,153.03,27115.0,152.87,153.15,152.83,153.03,27115.0
2019-11-15 14:00:00,153.06,153.4,153.02,153.22,42764.0,153.06,153.4,153.02,153.22,42764.0
2019-11-15 14:05:00,153.17,153.5,153.1,153.49,27298.0,153.17,153.5,153.1,153.49,27298.0
2019-11-15 14:10:00,153.49,153.61,153.01,153.03,25796.0,153.49,153.61,153.01,153.03,25796.0
2019-11-15 14:15:00,153.03,153.34,152.65,152.78,48362.0,153.03,153.34,152.65,152.78,48362.0
2019-11-15 14:20:00,152.8,153.03,152.72,152.91,32562.0,152.8,153.03,152.72,152.91,32562.0
2019-11-15 14:25:00,152.95,152.99,152.92,152.97,11276.0,152.95,152.99,152.92,152.97,11276.0
2019-11-15 14:30:00,153.0,153.31,152.77,153.12,28164.0,153.0,153.31,152.77,153.12,28164.0
2019-11-15 14:35:00,153.1,153.22,153.04,153.22,6389.0,153.1,153.22,153.04,153.22,6389.0
2019-11-15 14:40:00,153.23,153.39,153.17,153.35,12741.0,153.23,153.39,153.17,153.35,12741.0
2019-11-15 14:45:00,153.33,153.46,153.14,153.15,19073.0,153.33,153.46,153.14,153.15,19073.0
2019-11-15 14:50:00,153.13,153.33,153.12,153.29,9519.0,153.13,153.33,153.12,153.29,9519.0
2019-11-15 14:55:00,153.26,153.32,153.16,153.27,9308.0,153.26,153.32,153.16,153.27,9308.0
2019-11-15 15:00:00,153.25,153.32,153.15,153.26,8531.0,153.25,153.32,153.15,153.26,8531.0
2019-11-15 15:05:00,153.28,153.3,153.01,153.01,11936.0,153.28,153.3,153.01,153.01,11936.0
2019-11-15 15:10:00,153.03,153.06,152.93,153.04,8041.0,153.03,153.06,152.93,153.04,8041.0
2019-11-15 15:15:00,153.05,153.25,153.03,153.24,9564.0,153.05,153.25,153.03,153.24,9564.0
2019-11-15 15:20:00,153.23,153.23,153.03,153.03,11475.0,153.23,153.23,153.03,153.03,11475.0
2019-11-15 15:25:00,153.03,153.03,152.83,152.89,15549.0,153.03,153.03,152.83,152.89,15549.0
2019-11-15 15:30:00,152.9,153.35,152.87,153.26,27687.0,152.9,153.35,152.87,153.26,27687.0
2019-11-15 15:35:00,153.31,153.52,153.3,153.51,23108.0,153.31,153.52,153.3,153.51,23108.0
2019-11-15 15:40:00,153.5,153.65,153.21,153.65,22890.0,153.5,153.65,153.21,153.65,22890.0
2019-11-15 15:45:00,153.63,153.69,153.22,153.34,43069.0,153.63,153.69,153.22,153.34,43069.0
2019-11-15 15:50:00,153.37,153.41,153.01,153.02,31370.0,153.37,153.41,153.01,153.02,31370.0
2019-11-15 15:55:00,153.02,153.49,152.93,153.17,85104.0,153.02,153.49,152.93,153.17,85104.0
2019-11-18 09:30:00,152.28,153.98,151.53,153.65,40460.0,152.28,153.98,151.53,153.65,40460.0
2019-11-18 09:35:00,153.7,154.05,152.93,153.69,11536.0,153.7,154.05,152.93,153.69,11536.0
2019-11-18 09:40:00,153.65,154.24,153.5,153.97,17763.0,153.65,154.24,153.5,153.97,17763.0
2019-11-18 09:45:00,154.0,154.71,153.99,154.29,17654.0,154.0,154.71,153.99,154.29,17654.0
2019-11-18 09:50:00,154.41,154.45,153.63,154.0,10208.0,154.41,154.45,153.63,154.0,10208.0
2019-11-18 09:55:00,154.0,154.28,153.7,153.71,10388.0,154.0,154.28,153.7,153.71,10388.0
2019-11-18 10:00:00,153.79,153.94,152.61,152.73,20377.0,153.79,153.94,152.61,152.73,20377.0
2019-11-18 10:05:00,152.79,152.85,152.45,152.5,11534.0,152.79,152.85,152.45,152.5,11534.0
2019-11-18 10:10:00,152.43,152.48,152.14,152.14,17984.0,152.43,152.48,152.14,152.14,17984.0
2019-11-18 10:15:00,152.0,152.39,151.92,152.25,10957.0,152.0,152.39,151.92,152.25,10957.0
2019-11-18 10:20:00,152.18,152.27,151.47,151.68,20687.0,152.18,152.27,151.47,151.68,20687.0
2019-11-18 10:25:00,151.64,151.8,151.41,151.7,13332.0,151.64,151.8,151.41,151.7,13332.0
2019-11-18 10:30:00,151.72,152.02,151.58,152.02,13293.0,151.72,152.02,151.58,152.02,13293.0
2019-11-18 10:35:00,151.97,152.4,151.89,152.3,8162.0,151.97,152.4,151.89,152.3,8162.0
2019-11-18 10:40:00,152.38,153.05,152.38,153.05,8609.0,152.38,153.05,152.38,153.05,8609.0
2019-11-18 10:45:00,152.93,153.13,152.82,153.02,6764.0,152.93,153.13,152.82,153.02,6764.0
2019-11-18 10:50:00,152.98,153.0,152.54,152.75,11555.0,152.98,153.0,152.54,152.75,11555.0
2019-11-18 10:55:00,152.66,152.85,152.56,152.56,8176.0,152.66,152.85,152.56,152.56,8176.0
2019-11-18 11:00:00,152.56,152.57,151.95,151.95,8349.0,152.56,152.57,151.95,151.95,8349.0
2019-11-18 11:05:00,152.02,152.41,151.87,152.32,6202.0,152.02,152.41,151.87,152.32,6202.0
2019-11-18 11:10:00,152.43,152.56,152.1,152.12,15003.0,152.43,152.56,152.1,152.12,15003.0
2019-11-18 11:15:00,152.14,152.39,152.14,152.33,3598.0,152.14,152.39,152.14,152.33,3598.0
2019-11-18 11:20:00,152.35,152.56,152.35,152.5,7740.0,152.35,152.56,152.35,152.5,7740.0
2019-11-18 11:25:00,152.51,152.68,152.47,152.6,10894.0,152.51,152.68,152.47,152.6,10894.0
2019-11-18 11:30:00,152.62,152.74,152.39,152.46,7284.0,152.62,152.74,152.39,152.46,7284.0
2019-11-18 11:35:00,152.48,152.63,152.45,152.53,8006.0,152.48,152.63,152.45,152.53,8006.0
2019-11-18 11:40:00,152.58,152.58,152.44,152.52,7856.0,152.58,152.58,152.44,152.52,7856.0
2019-11-18 11:45:00,152.55,152.61,152.45,152.57,5533.0,152.55,152.61,152.45,152.57,5533.0
2019-11-18 11:50:00,152.51,152.69,152.51,152.64,9511.0,152.51,152.69,152.51,152.64,9511.0
2019-11-18 11:55:00,152.65,152.85,152.61,152.85,5556.0,152.65,152.85,152.61,152.85,5556.0
2019-11-18 12:00:00,152.86,153.15,152.65,153.15,6500.0,152.86,153.15,152.65,153.15,6500.0
2019-11-18 12:05:00,153.15,153.19,152.95,153.0,6118.0,153.15,153.19,152.95,153.0,6118.0
2019-11-18 12:10:00,152.99,152.99,152.53,152.68,7468.0,152.99,152.99,152.53,152.68,7468.0
2019-11-18 12:15:00,152.76,152.98,152.7,152.94,4272.0,152.76,152.98,152.7,152.94,4272.0
2019-11-18 12:20:00,152.91,152.96,152.71,152.75,3039.0,152.91,152.96,152.71,152.75,3039.0
2019-11-18 12:25:00,152.73,152.77,152.5,152.69,7014.0,152.73,152.77,152.5,152.69,7014.0
2019-11-18 12:30:00,152.69,152.73,152.57,152.69,7350.0,152.69,152.73,152.57,152.69,7350.0
2019-11-18 12:35:00,152.65,152.82,152.56,152.82,3700.0,152.65,152.82,152.56,152.82,3700.0
2019-11-18 12:40:00,152.81,152.98,152.74,152.85,6279.0,152.81,152.98,152.74,152.85,6279.0
2019-11-18 12:45:00,152.82,153.07,152.8,153.07,3656.0,152.82,153.07,152.8,153.07,3656.0
2019-11-18 12:50:00,153.15,153.48,153.15,153.48,6845.0,153.15,153.48,153.15,153.48,6845.0
2019-11-18 12:55:00,153.5,153.5,153.23,153.31,3802.0,153.5,153.5,153.23,153.31,3802.0
2019-11-18 13:00:00,153.31,153.33,153.03,153.18,5290.0,153.31,153.33,153.03,153.18,5290.0
2019-11-18 13:05:00,153.17,153.17,152.9,153.0,5136.0,153.17,153.17,152.9,153.0,5136.0
2019-11-18 13:10:00,153.0,153.03,152.82,152.82,4360.0,153.0,153.03,152.82,152.82,4360.0
2019-11-18 13:15:00,152.84,152.99,152.81,152.99,3203.0,152.84,152.99,152.81,152.99,3203.0
2019-11-18 13:20:00,152.97,153.09,152.92,153.01,2079.0,152.97,153.09,152.92,153.01,2079.0
2019-11-18 13:25:00,153.01,153.07,152.87,152.9,3777.0,153.01,153.07,152.87,152.9,3777.0
2019-11-18 13:30:00,152.89,152.89,152.64,152.76,3749.0,152.89,152.89,152.64,152.76,3749.0
2019-11-18 13:35:00,152.76,152.85,152.66,152.67,2700.0,152.76,152.85,152.66,152.67,2700.0
2019-11-18 13:40:00,152.72,152.81,152.46,152.52,5003.0,152.72,152.81,152.46,152.52,5003.0
2019-11-18 13:45:00,152.46,152.68,152.45,152.68,3970.0,152.46,152.68,152.45,152.68,3970.0
2019-11-18 13:50:00,152.69,152.71,152.28,152.33,7554.0,152.69,152.71,152.28,152.33,7554.0
2019-11-18 13:55:00,152.3,152.44,152.22,152.3,7733.0,152.3,152.44,152.22,152.3,7733.0
2019-11-18 14:00:00,152.35,152.64,152.35,152.41,4941.0,152.35,152.64,152.35,152.41,4941.0
2019-11-18 14:05:00,152.44,152.51,152.37,152.5,3001.0,152.44,152.51,152.37,152.5,3001.0
2019-11-18 14:10:00,152.49,152.58,152.39,152.42,4275.0,152.49,152.58,152.39,152.42,4275.0
2019-11-18 14:15:00,152.42,152.6,152.41,152.53,3200.0,152.42,152.6,152.41,152.53,3200.0
2019-11-18 14:20:00,152.52,152.63,152.49,152.62,4793.0,152.52,152.63,152.49,152.62,4793.0
2019-11-18 14:25:00,152.59,152.6,152.42,152.5,41850.0,152.59,152.6,152.42,152.5,41850.0
2019-11-18 14:30:00,152.51,152.51,152.27,152.27,4749.0,152.51,152.51,152.27,152.27,4749.0
2019-11-18 14:35:00,152.24,152.32,152.07,152.13,4540.0,152.24,152.32,152.07,152.13,4540.0
2019-11-18 14:40:00,152.14,152.32,152.14,152.17,3498.0,152.14,152.32,152.14,152.17,3498.0
2019-11-18 14:45:00,152.16,152.25,152.03,152.03,4138.0,152.16,152.25,152.03,152.03,4138.0
2019-11-18 14:50:00,152.06,152.11,151.93,152.05,5222.0,152.06,152.11,151.93,152.05,5222.0
2019-11-18 14:55:00,152.12,152.28,152.11,152.16,4162.0,152.12,152.28,152.11,152.16,4162.0
2019-11-18 15:00:00,152.16,152.18,152.01,152.01,5317.0,152.16,152.18,152.01,152.01,5317.0
2019-11-18 15:05:00,152.03,152.03,151.91,151.97,5350.0,152.03,152.03,151.91,151.97,5350.0
2019-11-18 15:10:00,151.96,151.96,151.82,151.84,6835.0,151.96,151.96,151.82,151.84,6835.0
2019-11-18 15:15:00,151.84,151.85,151.53,151.61,9480.0,151.84,151.85,151.53,151.61,9480.0
2019-11-18 15:20:00,151.58,151.71,151.58,151.66,7133.0,151.58,151.71,151.58,151.66,7133.0
2019-11-18 15:25:00,151.7,151.7,151.59,151.6,6972.0,151.7,151.7,151.59,151.6,6972.0
2019-11-18 15:30:00,151.63,151.66,151.41,151.5,12041.0,151.63,151.66,151.41,151.5,12041.0
2019-11-18 15:35:00,151.53,151.68,151.42,151.66,14175.0,151.53,151.68,151.42,151.66,14175.0
2019-11-18 15:40:00,151.69,151.7,150.94,151.26,32412.0,151.69,151.7,150.94,151.26,32412.0
2019-11-18 15:45:00,151.26,151.49,151.2,151.22,16778.0,151.26,151.49,151.2,151.22,16778.0
2019-11-18 15:50:00,151.22,151.35,151.06,151.34,22600.0,151.22,151.35,151.06,151.34,22600.0
2019-11-18 15:55:00,151.35,151.81,151.14,151.78,57385.0,151.35,151.81,151.14,151.78,57385.0
2019-11-19 09:30:00,152.51,152.62,151.9,152.48,12207.0,152.51,152.62,151.9,152.48,12207.0
2019-11-19 09:35:00,152.44,152.91,152.26,152.88,5480.0,152.44,152.91,152.26,152.88,5480.0
2019-11-19 09:40:00,152.63,152.63,151.81,151.81,4050.0,152.63,152.63,151.81,151.81,4050.0
2019-11-19 09:45:00,151.81,152.03,151.5,151.55,3030.0,151.81,152.03,151.5,151.55,3030.0
2019-11-19 09:50:00,151.62,151.62,150.49,150.87,5103.0,151.62,151.62,150.49,150.87,5103.0
2019-11-19 09:55:00,151.12,151.3,150.37,150.38,4485.0,151.12,151.3,150.37,150.38,4485.0
2019-11-19 10:00:00,150.57,151.06,150.4,150.54,3194.0,150.57,151.06,150.4,150.54,3194.0
2019-11-19 10:05:00,150.46,151.14,150.46,150.99,3500.0,150.46,151.14,150.46,150.99,3500.0
2019-11-19 10:10:00,151.15,151.29,150.81,150.93,3780.0,151.15,151.29,150.81,150.93,3780.0
2019-11-19 10:15:00,150.97,151.51,150.94,151.39,3631.0,150.97,151.51,150.94,151.39,3631.0
2019-11-19 10:20:00,151.47,152.01,151.47,152.01,3886.0,151.47,152.01,151.47,152.01,3886.0
2019-11-19 10:25:00,151.94,152.07,151.7,151.79,4025.0,151.94,152.07,151.7,151.79,4025.0
2019-11-19 10:30:00,151.84,151.89,151.6,151.76,6355.0,151.84,151.89,151.6,151.76,6355.0
2019-11-19 10:35:00,151.9,152.33,151.81,152.33,2850.0,151.9,152.33,151.81,152.33,2850.0
2019-11-19 10:40:00,152.27,152.79,152.27,152.7,5113.0,152.27,152.79,152.27,152.7,5113.0
2019-11-19 10:45:00,152.76,152.76,152.23,152.23,4431.0,152.76,152.76,152.23,152.23,4431.0
2019-11-19 10:50:00,152.35,152.35,151.44,151.54,8760.0,152.35,152.35,151.44,151.54,8760.0
2019-11-19 10:55:00,151.49,151.6,151.16,151.45,8141.0,151.49,151.6,151.16,151.45,8141.0
2019-11-19 11:00:00,151.59,152.0,151.48,151.87,11597.0,151.59,152.0,151.48,151.87,11597.0
2019-11-19 11:05:00,151.92,152.0,151.87,151.9,10452.0,151.92,152.0,151.87,151.9,10452.0
2019-11-19 11:10:00,151.89,152.18,151.75,152.18,2100.0,151.89,152.18,151.75,152.18,2100.0
2019-11-19 11:15:00,152.19,152.28,152.14,152.22,4600.0,152.19,152.28,152.14,152.22,4600.0
2019-11-19 11:20:00,152.3,152.35,152.16,152.33,2800.0,152.3,152.35,152.16,152.33,2800.0
2019-11-19 11:25:00,152.39,152.62,152.34,152.4,7237.0,152.39,152.62,152.34,152.4,7237.0
2019-11-19 11:30:00,152.44,152.61,152.22,152.61,4958.0,152.44,152.61,152.22,152.61,4958.0
2019-11-19 11:35:00,152.39,152.59,152.34,152.48,2880.0,152.39,152.59,152.34,152.48,2880.0
2019-11-19 11:40:00,152.58,152.58,152.36,152.44,1903.0,152.58,152.58,152.36,152.44,1903.0
2019-11-19 11:45:00,152.43,152.43,152.16,152.16,3200.0,152.43,152.43,152.16,152.16,3200.0
2019-11-19 11:50:00,152.21,152.34,152.14,152.21,3400.0,152.21,152.34,152.14,152.21,3400.0
2019-11-19 11:55:00,152.24,152.47,152.24,152.46,2000.0,152.24,152.47,152.24,152.46,2000.0
2019-11-19 12:00:00,152.53,152.59,152.48,152.59,2120.0,152.53,152.59,152.48,152.59,2120.0
2019-11-19 12:05:00,152.55,152.61,152.38,152.53,7772.0,152.55,152.61,152.38,152.53,7772.0
2019-11-19 12:10:00,152.52,152.68,152.52,152.55,1214.0,152.52,152.68,152.52,152.55,1214.0
2019-11-19 12:15:00,152.59,152.82,152.55,152.74,6421.0,152.59,152.82,152.55,152.74,6421.0
2019-11-19 12:20:00,152.77,152.85,152.63,152.67,4967.0,152.77,152.85,152.63,152.67,4967.0
2019-11-19 12:25:00,152.71,152.71,152.52,152.64,2845.0,152.71,152.71,152.52,152.64,2845.0
2019-11-19 12:30:00,152.64,152.7,152.59,152.64,2275.0,152.64,152.7,152.59,152.64,2275.0
2019-11-19 12:35:00,152.61,152.68,152.57,152.66,2160.0,152.61,152.68,152.57,152.66,2160.0
2019-11-19 12:40:00,152.69,152.69,152.6,152.61,1900.0,152.69,152.69,152.6,152.61,1900.0
2019-11-19 12:45:00,152.61,152.81,152.56,152.71,5630.0,152.61,152.81,152.56,152.71,5630.0
2019-11-19 12:50:00,152.73,152.83,152.65,152.7,3900.0,152.73,152.83,152.65,152.7,3900.0
2019-11-19 12:55:00,152.75,152.75,152.59,152.67,5172.0,152.75,152.75,152.59,152.67,5172.0
2019-11-19 13:00:00,152.67,152.67,152.36,152.42,4205.0,152.67,152.67,152.36,152.42,4205.0
2019-11-19 13:05:00,152.42,152.48,152.33,152.33,5993.0,152.42,152.48,152.33,152.33,5993.0
2019-11-19 13:10:00,152.42,152.67,152.36,152.61,4132.0,152.42,152.67,152.36,152.61,4132.0
2019-11-19 13:15:00,152.67,152.86,152.61,152.77,2395.0,152.67,152.86,152.61,152.77,2395.0
2019-11-19 13:20:00,152.7,152.74,152.58,152.7,3304.0,152.7,152.74,152.58,152.7,3304.0
2019-11-19 13:25:00,152.7,152.74,152.51,152.52,3700.0,152.7,152.74,152.51,152.52,3700.0
2019-11-19 13:30:00,152.57,152.88,152.57,152.88,3292.0,152.57,152.88,152.57,152.88,3292.0
2019-11-19 13:35:00,153.0,153.0,152.9,152.9,2275.0,153.0,153.0,152.9,152.9,2275.0
2019-11-19 13:40:00,152.94,153.03,152.84,152.84,3006.0,152.94,153.03,152.84,152.84,3006.0
2019-11-19 13:45:00,152.84,152.96,152.83,152.96,4501.0,152.84,152.96,152.83,152.96,4501.0
2019-11-19 13:50:00,152.94,152.96,152.87,152.91,2956.0,152.94,152.96,152.87,152.91,2956.0
2019-11-19 13:55:00,152.93,152.99,152.82,152.98,2500.0,152.93,152.99,152.82,152.98,2500.0
2019-11-19 14:00:00,153.02,153.36,152.98,153.36,5107.0,153.02,153.36,152.98,153.36,5107.0
2019-11-19 14:05:00,153.31,153.39,153.26,153.36,4030.0,153.31,153.39,153.26,153.36,4030.0
2019-11-19 14:10:00,153.38,153.47,153.38,153.47,2961.0,153.38,153.47,153.38,153.47,2961.0
2019-11-19 14:15:00,153.5,153.57,153.38,153.46,5790.0,153.5,153.57,153.38,153.46,5790.0
2019-11-19 14:20:00,153.49,153.5,153.25,153.28,3500.0,153.49,153.5,153.25,153.28,3500.0
2019-11-19 14:25:00,153.28,153.31,153.15,153.17,3615.0,153.28,153.31,153.15,153.17,3615.0
2019-11-19 14:30:00,153.15,153.15,152.84,152.84,3669.0,153.15,153.15,152.84,152.84,3669.0
2019-11-19 14:35:00,152.85,152.93,152.73,152.82,3237.0,152.85,152.93,152.73,152.82,3237.0
2019-11-19 14:40:00,152.8,153.11,152.73,152.92,5925.0,152.8,153.11,152.73,152.92,5925.0
2019-11-19 14:45:00,152.95,152.95,152.79,152.9,2648.0,152.95,152.95,152.79,152.9,2648.0
2019-11-19 14:50:00,152.9,152.9,152.71,152.73,3400.0,152.9,152.9,152.71,152.73,3400.0
2019-11-19 14:55:00,152.77,152.77,152.55,152.74,4225.0,152.77,152.77,152.55,152.74,4225.0
2019-11-19 15:00:00,152.78,152.93,152.77,152.84,2035.0,152.78,152.93,152.77,152.84,2035.0
2019-11-19 15:05:00,152.84,152.91,152.82,152.91,2798.0,152.84,152.91,152.82,152.91,2798.0
2019-11-19 15:10:00,152.9,153.03,152.86,153.0,3904.0,152.9,153.03,152.86,153.0,3904.0
2019-11-19 15:15:00,152.97,153.05,152.88,152.94,3350.0,152.97,153.05,152.88,152.94,3350.0
2019-11-19 15:20:00,152.91,152.97,152.79,152.94,6016.0,152.91,152.97,152.79,152.94,6016.0
2019-11-19 15:25:00,152.92,152.96,152.76,152.8,5700.0,152.92,152.96,152.76,152.8,5700.0
2019-11-19 15:30:00,152.81,152.88,152.67,152.68,5914.0,152.81,152.88,152.67,152.68,5914.0
2019-11-19 15:35:00,152.7,152.81,152.5,152.7,16085.0,152.7,152.81,152.5,152.7,16085.0
2019-11-19 15:40:00,152.69,152.69,152.46,152.55,12012.0,152.69,152.69,152.46,152.55,12012.0
2019-11-19 15:45:00,152.6,152.67,152.5,152.6,9977.0,152.6,152.67,152.5,152.6,9977.0
2019-11-19 15:50:00,152.45,152.7,152.44,152.59,12523.0,152.45,152.7,152.44,152.59,12523.0
2019-11-19 15:55:00,152.61,152.65,152.18,152.22,45840.0,152.61,152.65,152.18,152.22,45840.0
2019-11-20 09:30:00,152.25,152.97,151.54,152.97,17922.0,152.25,152.97,151.54,152.97,17922.0
2019-11-20 09:35:00,153.0,153.63,152.52,153.51,8764.0,153.0,153.63,152.52,153.51,8764.0
2019-11-20 09:40:00,153.4,154.05,153.06,153.87,13162.0,153.4,154.05,153.06,153.87,13162.0
2019-11-20 09:45:00,153.97,155.0,153.75,154.52,15360.0,153.97,155.0,153.75,154.52,15360.0
2019-11-20 09:50:00,154.71,155.11,154.47,154.71,13643.0,154.71,155.11,154.47,154.71,13643.0
2019-11-20 09:55:00,154.73,155.61,154.73,155.54,14266.0,154.73,155.61,154.73,155.54,14266.0
2019-11-20 10:00:00,155.29,155.54,155.17,155.33,8345.0,155.29,155.54,155.17,155.33,8345.0
2019-11-20 10:05:00,155.39,155.7,155.14,155.52,11836.0,155.39,155.7,155.14,155.52,11836.0
2019-11-20 10:10:00,155.5,156.22,155.33,156.02,28992.0,155.5,156.22,155.33,156.02,28992.0
2019-11-20 10:15:00,156.02,156.54,156.0,156.52,12499.0,156.02,156.54,156.0,156.52,12499.0
2019-11-20 10:20:00,156.43,156.51,156.17,156.23,13516.0,156.43,156.51,156.17,156.23,13516.0
2019-11-20 10:25:00,156.38,156.38,155.71,155.75,9534.0,156.38,156.38,155.71,155.75,9534.0
2019-11-20 10:30:00,155.72,155.8,155.34,155.7,9895.0,155.72,155.8,155.34,155.7,9895.0
2019-11-20 10:35:00,155.7,155.73,155.2,155.28,5000.0,155.7,155.73,155.2,155.28,5000.0
2019-11-20 10:40:00,155.1,155.27,154.84,154.84,5877.0,155.1,155.27,154.84,154.84,5877.0
2019-11-20 10:45:00,154.88,155.09,154.79,155.03,6234.0,154.88,155.09,154.79,155.03,6234.0
2019-11-20 10:50:00,154.98,155.01,154.26,154.26,6723.0,154.98,155.01,154.26,154.26,6723.0
2019-11-20 10:55:00,154.39,154.74,154.27,154.47,6771.0,154.39,154.74,154.27,154.47,6771.0
2019-11-20 11:00:00,154.59,154.83,154.41,154.83,5272.0,154.59,154.83,154.41,154.83,5272.0
2019-11-20 11:05:00,154.75,154.82,154.41,154.41,3648.0,154.75,154.82,154.41,154.41,3648.0
2019-11-20 11:10:00,154.37,154.44,154.2,154.38,3900.0,154.37,154.44,154.2,154.38,3900.0
2019-11-20 11:15:00,154.44,154.77,154.42,154.56,8617.0,154.44,154.77,154.42,154.56,8617.0
2019-11-20 11:20:00,154.56,154.56,154.23,154.23,4124.0,154.56,154.56,154.23,154.23,4124.0
2019-11-20 11:25:00,154.27,154.48,154.27,154.38,2492.0,154.27,154.48,154.27,154.38,2492.0
2019-11-20 11:30:00,154.28,154.34,154.2,154.21,5338.0,154.28,154.34,154.2,154.21,5338.0
2019-11-20 11:35:00,154.17,154.65,154.17,154.53,6337.0,154.17,154.65,154.17,154.53,6337.0
2019-11-20 11:40:00,154.54,154.69,154.49,154.49,2300.0,154.54,154.69,154.49,154.49,2300.0
2019-11-20 11:45:00,154.34,154.34,153.9,153.96,11673.0,154.34,154.34,153.9,153.96,11673.0
2019-11-20 11:50:00,154.0,154.25,153.94,154.24,3012.0,154.0,154.25,153.94,154.24,3012.0
2019-11-20 11:55:00,154.21,154.21,153.85,153.85,6506.0,154.21,154.21,153.85,153.85,6506.0
2019-11-20 12:00:00,153.88,153.9,153.3,153.66,6621.0,153.88,153.9,153.3,153.66,6621.0
2019-11-20 12:05:00,153.71,153.83,153.64,153.76,2051.0,153.71,153.83,153.64,153.76,2051.0
2019-11-20 12:10:00,153.77,153.78,153.68,153.74,2526.0,153.77,153.78,153.68,153.74,2526.0
2019-11-20 12:15:00,153.73,153.89,153.72,153.76,3033.0,153.73,153.89,153.72,153.76,3033.0
2019-11-20 12:20:00,153.78,153.78,153.51,153.66,2600.0,153.78,153.78,153.51,153.66,2600.0
2019-11-20 12:25:00,153.61,153.84,153.59,153.59,1700.0,153.61,153.84,153.59,153.59,1700.0
2019-11-20 12:30:00,153.62,153.69,153.54,153.69,2337.0,153.62,153.69,153.54,153.69,2337.0
2019-11-20 12:35:00,153.76,153.96,153.73,153.9,4318.0,153.76,153.96,153.73,153.9,4318.0
2019-11-20 12:40:00,153.92,153.97,153.75,153.75,3161.0,153.92,153.97,153.75,153.75,3161.0
2019-11-20 12:45:00,153.58,153.61,153.45,153.53,3200.0,153.58,153.61,153.45,153.53,3200.0
2019-11-20 12:50:00,153.6,153.62,153.22,153.39,3220.0,153.6,153.62,153.22,153.39,3220.0
2019-11-20 12:55:00,153.29,153.29,152.36,152.67,5554.0,153.29,153.29,152.36,152.67,5554.0
2019-11-20 13:00:00,152.64,152.81,152.5,152.5,1771.0,152.64,152.81,152.5,152.5,1771.0
2019-11-20 13:05:00,152.47,152.48,152.14,152.26,7574.0,152.47,152.48,152.14,152.26,7574.0
2019-11-20 13:10:00,152.14,152.21,151.65,151.67,5351.0,152.14,152.21,151.65,151.67,5351.0
2019-11-20 13:15:00,151.68,151.72,151.46,151.59,7327.0,151.68,151.72,151.46,151.59,7327.0
2019-11-20 13:20:00,151.63,152.06,151.58,152.02,11136.0,151.63,152.06,151.58,152.02,11136.0
2019-11-20 13:25:00,152.03,152.48,152.03,152.44,5146.0,152.03,152.48,152.03,152.44,5146.0
2019-11-20 13:30:00,152.46,152.71,152.36,152.58,6345.0,152.46,152.71,152.36,152.58,6345.0
2019-11-20 13:35:00,152.57,152.95,152.52,152.78,3806.0,152.57,152.95,152.52,152.78,3806.0
2019-11-20 13:40:00,152.72,152.92,152.71,152.81,1958.0,152.72,152.92,152.71,152.81,1958.0
2019-11-20 13:45:00,152.92,152.92,152.54,152.64,1906.0,152.92,152.92,152.54,152.64,1906.0
2019-11-20 13:50:00,152.66,153.16,152.65,153.12,5858.0,152.66,153.16,152.65,153.12,5858.0
2019-11-20 13:55:00,153.14,153.17,153.03,153.15,2500.0,153.14,153.17,153.03,153.15,2500.0
2019-11-20 14:00:00,153.06,153.37,153.05,153.28,2845.0,153.06,153.37,153.05,153.28,2845.0
2019-11-20 14:05:00,153.31,153.48,153.2,153.26,3353.0,153.31,153.48,153.2,153.26,3353.0
2019-11-20 14:10:00,153.31,153.49,153.25,153.4,1849.0,153.31,153.49,153.25,153.4,1849.0
2019-11-20 14:15:00,153.4,153.48,153.2,153.46,2409.0,153.4,153.48,153.2,153.46,2409.0
2019-11-20 14:20:00,153.51,153.52,153.42,153.49,2300.0,153.51,153.52,153.42,153.49,2300.0
2019-11-20 14:25:00,153.5,153.75,153.5,153.71,3629.0,153.5,153.75,153.5,153.71,3629.0
2019-11-20 14:30:00,153.71,154.27,153.69,154.19,14501.0,153.71,154.27,153.69,154.19,14501.0
2019-11-20 14:35:00,154.14,154.23,154.02,154.23,9640.0,154.14,154.23,154.02,154.23,9640.0
2019-11-20 14:40:00,154.18,154.21,153.88,154.01,6286.0,154.18,154.21,153.88,154.01,6286.0
2019-11-20 14:45:00,154.03,154.11,153.76,154.11,16332.0,154.03,154.11,153.76,154.11,16332.0
2019-11-20 14:50:00,154.11,154.16,153.86,153.86,4726.0,154.11,154.16,153.86,153.86,4726.0
2019-11-20 14:55:00,153.83,153.87,153.54,153.54,2293.0,153.83,153.87,153.54,153.54,2293.0
2019-11-20 15:00:00,153.6,153.81,153.58,153.79,4570.0,153.6,153.81,153.58,153.79,4570.0
2019-11-20 15:05:00,153.78,153.89,153.78,153.87,3700.0,153.78,153.89,153.78,153.87,3700.0
2019-11-20 15:10:00,153.83,153.92,153.76,153.85,5900.0,153.83,153.92,153.76,153.85,5900.0
2019-11-20 15:15:00,153.87,153.97,153.81,153.84,3900.0,153.87,153.97,153.81,153.84,3900.0
2019-11-20 15:20:00,153.84,153.93,153.66,153.81,4301.0,153.84,153.93,153.66,153.81,4301.0
2019-11-20 15:25:00,153.77,153.9,153.72,153.77,7198.0,153.77,153.9,153.72,153.77,7198.0
2019-11-20 15:30:00,153.72,153.8,153.67,153.8,4435.0,153.72,153.8,153.67,153.8,4435.0
2019-11-20 15:35:00,153.81,153.81,153.63,153.77,7585.0,153.81,153.81,153.63,153.77,7585.0
2019-11-20 15:40:00,153.74,153.92,153.74,153.87,11719.0,153.74,153.92,153.74,153.87,11719.0
2019-11-20 15:45:00,153.86,154.33,153.85,154.25,21572.0,153.86,154.33,153.85,154.25,21572.0
2019-11-20 15:50:00,154.25,154.45,154.02,154.27,54132.0,154.25,154.45,154.02,154.27,54132.0
2019-11-20 15:55:00,154.34,154.39,154.05,154.28,30063.0,154.34,154.39,154.05,154.28,30063.0
2019-11-21 09:30:00,154.1,154.26,152.89,152.89,14667.0,154.1,154.26,152.89,152.89,14667.0
2019-11-21 09:35:00,153.16,153.82,152.81,153.34,7335.0,153.16,153.82,152.81,153.34,7335.0
2019-11-21 09:40:00,153.11,153.28,152.3,152.52,11291.0,153.11,153.28,152.3,152.52,11291.0
2019-11-21 09:45:00,152.58,152.84,152.34,152.69,10421.0,152.58,152.84,152.34,152.69,10421.0
2019-11-21 09:50:00,152.56,152.76,152.09,152.15,11324.0,152.56,152.76,152.09,152.15,11324.0
2019-11-21 09:55:00,152.09,152.31,151.88,151.91,27893.0,152.09,152.31,151.88,151.91,27893.0
2019-11-21 10:00:00,151.84,152.1,151.31,152.1,21850.0,151.84,152.1,151.31,152.1,21850.0
2019-11-21 10:05:00,152.05,152.79,151.88,152.77,13435.0,152.05,152.79,151.88,152.77,13435.0
2019-11-21 10:10:00,152.73,153.35,152.73,153.04,8727.0,152.73,153.35,152.73,153.04,8727.0
2019-11-21 10:15:00,153.03,153.18,152.44,152.45,7394.0,153.03,153.18,152.44,152.45,7394.0
2019-11-21 10:20:00,152.53,152.68,152.39,152.5,5600.0,152.53,152.68,152.39,152.5,5600.0
2019-11-21 10:25:00,152.59,152.74,152.34,152.35,5043.0,152.59,152.74,152.34,152.35,5043.0
2019-11-21 10:30:00,152.35,152.36,151.9,152.21,11129.0,152.35,152.36,151.9,152.21,11129.0
2019-11-21 10:35:00,152.27,152.45,152.2,152.3,8619.0,152.27,152.45,152.2,152.3,8619.0
2019-11-21 10:40:00,152.3,152.39,151.79,151.89,5582.0,152.3,152.39,151.79,151.89,5582.0
2019-11-21 10:45:00,151.77,151.83,151.24,151.27,5739.0,151.77,151.83,151.24,151.27,5739.0
2019-11-21 10:50:00,151.21,151.84,151.04,151.83,9437.0,151.21,151.84,151.04,151.83,9437.0
2019-11-21 10:55:00,151.85,152.06,151.7,151.76,9880.0,151.85,152.06,151.7,151.76,9880.0
2019-11-21 11:00:00,151.75,152.13,151.72,151.97,9313.0,151.75,152.13,151.72,151.97,9313.0
2019-11-21 11:05:00,151.94,152.1,151.92,151.97,7507.0,151.94,152.1,151.92,151.97,7507.0
2019-11-21 11:10:00,151.94,152.39,151.84,152.36,8389.0,151.94,152.39,151.84,152.36,8389.0
2019-11-21 11:15:00,152.34,152.47,152.06,152.15,3672.0,152.34,152.47,152.06,152.15,3672.0
2019-11-21 11:20:00,152.08,152.21,151.96,152.11,5457.0,152.08,152.21,151.96,152.11,5457.0
2019-11-21 11:25:00,152.11,152.3,152.06,152.16,14174.0,152.11,152.3,152.06,152.16,14174.0
2019-11-21 11:30:00,152.08,152.33,152.02,152.02,14963.0,152.08,152.33,152.02,152.02,14963.0
2019-11-21 11:35:00,152.15,152.15,151.88,152.0,10836.0,152.15,152.15,151.88,152.0,10836.0
2019-11-21 11:40:00,152.03,152.23,152.0,152.23,9168.0,152.03,152.23,152.0,152.23,9168.0
2019-11-21 11:45:00,152.25,152.28,152.16,152.16,3107.0,152.25,152.28,152.16,152.16,3107.0
2019-11-21 11:50:00,152.1,152.1,151.47,151.54,9705.0,152.1,152.1,151.47,151.54,9705.0
2019-11-21 11:55:00,151.5,151.64,151.3,151.4,4889.0,151.5,151.64,151.3,151.4,4889.0
2019-11-21 12:00:00,151.4,151.46,151.07,151.31,8439.0,151.4,151.46,151.07,151.31,8439.0
2019-11-21 12:05:00,151.37,151.37,151.08,151.13,5309.0,151.37,151.37,151.08,151.13,5309.0
2019-11-21 12:10:00,151.06,151.29,150.88,150.88,10621.0,151.06,151.29,150.88,150.88,10621.0
2019-11-21 12:15:00,150.89,150.96,150.41,150.53,7326.0,150.89,150.96,150.41,150.53,7326.0
2019-11-21 12:20:00,150.45,151.04,150.43,151.04,4947.0,150.45,151.04,150.43,151.04,4947.0
2019-11-21 12:25:00,151.0,151.27,150.86,151.27,5366.0,151.0,151.27,150.86,151.27,5366.0
2019-11-21 12:30:00,151.31,151.45,151.27,151.41,6378.0,151.31,151.45,151.27,151.41,6378.0
2019-11-21 12:35:00,151.41,151.56,151.32,151.35,3077.0,151.41,151.56,151.32,151.35,3077.0
2019-11-21 12:40:00,151.41,151.51,151.24,151.51,5060.0,151.41,151.51,151.24,151.51,5060.0
2019-11-21 12:45:00,151.51,151.99,151.51,151.55,12945.0,151.51,151.99,151.51,151.55,12945.0
2019-11-21 12:50:00,151.44,151.65,151.35,151.6,9583.0,151.44,151.65,151.35,151.6,9583.0
2019-11-21 12:55:00,151.6,151.6,151.17,151.29,3500.0,151.6,151.6,151.17,151.29,3500.0
2019-11-21 13:00:00,151.33,151.66,151.32,151.61,1983.0,151.33,151.66,151.32,151.61,1983.0
2019-11-21 13:05:00,151.61,151.69,151.54,151.69,3685.0,151.61,151.69,151.54,151.69,3685.0
2019-11-21 13:10:00,151.75,151.75,151.38,151.38,9152.0,151.75,151.75,151.38,151.38,9152.0
2019-11-21 13:15:00,151.43,151.51,151.41,151.41,3164.0,151.43,151.51,151.41,151.41,3164.0
2019-11-21 13:20:00,151.3,151.41,151.1,151.14,8086.0,151.3,151.41,151.1,151.14,8086.0
2019-11-21 13:25:00,151.15,151.24,151.1,151.24,2711.0,151.15,151.24,151.1,151.24,2711.0
2019-11-21 13:30:00,151.24,151.36,151.2,151.22,3036.0,151.24,151.36,151.2,151.22,3036.0
2019-11-21 13:35:00,151.2,151.52,151.03,151.52,10445.0,151.2,151.52,151.03,151.52,10445.0
2019-11-21 13:40:00,151.52,151.62,151.49,151.62,1665.0,151.52,151.62,151.49,151.62,1665.0
2019-11-21 13:45:00,151.62,151.74,151.58,151.65,1723.0,151.62,151.74,151.58,151.65,1723.0
2019-11-21 13:50:00,151.67,151.67,151.3,151.33,5200.0,151.67,151.67,151.3,151.33,5200.0
2019-11-21 13:55:00,151.31,151.31,151.19,151.19,8929.0,151.31,151.31,151.19,151.19,8929.0
2019-11-21 14:00:00,151.17,151.17,150.95,150.95,7051.0,151.17,151.17,150.95,150.95,7051.0
2019-11-21 14:05:00,150.92,151.13,150.92,150.99,2763.0,150.92,151.13,150.92,150.99,2763.0
2019-11-21 14:10:00,150.99,151.4,150.99,151.38,7041.0,150.99,151.4,150.99,151.38,7041.0
2019-11-21 14:15:00,151.38,151.41,151.33,151.4,3778.0,151.38,151.41,151.33,151.4,3778.0
2019-11-21 14:20:00,151.39,151.5,151.32,151.4,4702.0,151.39,151.5,151.32,151.4,4702.0
2019-11-21 14:25:00,151.39,151.5,151.27,151.45,5295.0,151.39,151.5,151.27,151.45,5295.0
2019-11-21 14:30:00,151.55,151.8,151.48,151.78,4275.0,151.55,151.8,151.48,151.78,4275.0
2019-11-21 14:35:00,151.75,151.76,151.64,151.72,2006.0,151.75,151.76,151.64,151.72,2006.0
2019-11-21 14:40:00,151.68,151.89,151.61,151.68,4762.0,151.68,151.89,151.61,151.68,4762.0
2019-11-21 14:45:00,151.61,151.83,151.57,151.83,3791.0,151.61,151.83,151.57,151.83,3791.0
2019-11-21 14:50:00,151.78,151.78,151.57,151.77,4434.0,151.78,151.78,151.57,151.77,4434.0
2019-11-21 14:55:00,151.75,151.87,151.61,151.68,5700.0,151.75,151.87,151.61,151.68,5700.0
2019-11-21 15:00:00,151.72,151.88,151.7,151.79,7571.0,151.72,151.88,151.7,151.79,7571.0
2019-11-21 15:05:00,151.76,151.76,151.53,151.54,8835.0,151.76,151.76,151.53,151.54,8835.0
2019-11-21 15:10:00,151.56,151.56,151.27,151.3,5934.0,151.56,151.56,151.27,151.3,5934.0
2019-11-21 15:15:00,151.31,151.57,151.31,151.52,8327.0,151.31,151.57,151.31,151.52,8327.0
2019-11-21 15:20:00,151.53,151.68,151.49,151.62,8542.0,151.53,151.68,151.49,151.62,8542.0
2019-11-21 15:25:00,151.63,151.71,151.33,151.37,12823.0,151.63,151.71,151.33,151.37,12823.0
2019-11-21 15:30:00,151.28,151.58,151.28,151.43,12504.0,151.28,151.58,151.28,151.43,12504.0
2019-11-21 15:35:00,151.44,151.45,151.31,151.32,11144.0,151.44,151.45,151.31,151.32,11144.0
2019-11-21 15:40:00,151.29,151.34,151.19,151.31,10411.0,151.29,151.34,151.19,151.31,10411.0
2019-11-21 15:45:00,151.32,151.36,151.06,151.18,22277.0,151.32,151.36,151.06,151.18,22277.0
2019-11-21 15:50:00,151.13,151.13,150.53,150.8,45402.0,151.13,151.13,150.53,150.8,45402.0
2019-11-21 15:55:00,150.75,150.86,150.58,150.67,67770.0,150.75,150.86,150.58,150.67,67770.0
2019-11-22 09:30:00,153.85,154.02,153.12,153.8,33110.0,153.85,154.02,153.12,153.8,33110.0
2019-11-22 09:35:00,153.85,153.9,153.02,153.23,11237.0,153.85,153.9,153.02,153.23,11237.0
2019-11-22 09:40:00,153.15,154.8,153.12,154.53,24232.0,153.15,154.8,153.12,154.53,24232.0
2019-11-22 09:45:00,154.24,155.4,154.24,154.69,27800.0,154.24,155.4,154.24,154.69,27800.0
2019-11-22 09:50:00,154.57,155.16,154.2,154.46,18486.0,154.57,155.16,154.2,154.46,18486.0
2019-11-22 09:55:00,154.58,154.82,154.36,154.59,13886.0,154.58,154.82,154.36,154.59,13886.0
2019-11-22 10:00:00,154.74,154.84,154.2,154.31,21799.0,154.74,154.84,154.2,154.31,21799.0
2019-11-22 10:05:00,154.4,154.66,154.29,154.45,18622.0,154.4,154.66,154.29,154.45,18622.0
2019-11-22 10:10:00,154.52,154.65,154.1,154.22,8927.0,154.52,154.65,154.1,154.22,8927.0
2019-11-22 10:15:00,154.18,154.5,154.16,154.25,8873.0,154.18,154.5,154.16,154.25,8873.0
2019-11-22 10:20:00,154.25,154.77,154.18,154.39,18866.0,154.25,154.77,154.18,154.39,18866.0
2019-11-22 10:25:00,154.56,154.56,154.05,154.25,15811.0,154.56,154.56,154.05,154.25,15811.0
2019-11-22 10:30:00,154.25,154.29,153.18,153.31,13176.0,154.25,154.29,153.18,153.31,13176.0
2019-11-22 10:35:00,153.35,153.49,153.18,153.41,8291.0,153.35,153.49,153.18,153.41,8291.0
2019-11-22 10:40:00,153.41,153.53,153.28,153.38,12260.0,153.41,153.53,153.28,153.38,12260.0
2019-11-22 10:45:00,153.38,153.9,153.36,153.77,13110.0,153.38,153.9,153.36,153.77,13110.0
2019-11-22 10:50:00,153.77,153.78,153.18,153.29,11965.0,153.77,153.78,153.18,153.29,11965.0
2019-11-22 10:55:00,153.27,153.54,153.19,153.47,6053.0,153.27,153.54,153.19,153.47,6053.0
2019-11-22 11:00:00,153.42,153.64,153.08,153.18,8061.0,153.42,153.64,153.08,153.18,8061.0
2019-11-22 11:05:00,153.21,153.47,153.11,153.47,5497.0,153.21,153.47,153.11,153.47,5497.0
2019-11-22 11:10:00,153.45,153.45,153.12,153.32,10427.0,153.45,153.45,153.12,153.32,10427.0
2019-11-22 11:15:00,153.33,153.55,153.26,153.33,4541.0,153.33,153.55,153.26,153.33,4541.0
2019-11-22 11:20:00,153.28,153.71,153.25,153.67,12273.0,153.28,153.71,153.25,153.67,12273.0
2019-11-22 11:25:00,153.6,153.8,153.59,153.8,5191.0,153.6,153.8,153.59,153.8,5191.0
2019-11-22 11:30:00,153.82,154.18,153.81,153.92,9354.0,153.82,154.18,153.81,153.92,9354.0
2019-11-22 11:35:00,154.03,154.05,153.6,153.69,5858.0,154.03,154.05,153.6,153.69,5858.0
2019-11-22 11:40:00,153.69,153.99,153.69,153.96,4956.0,153.69,153.99,153.69,153.96,4956.0
2019-11-22 11:45:00,153.94,154.08,153.73,154.02,7623.0,153.94,154.08,153.73,154.02,7623.0
2019-11-22 11:50:00,153.98,154.23,153.86,154.07,9554.0,153.98,154.23,153.86,154.07,9554.0
2019-11-22 11:55:00,154.08,154.27,154.07,154.11,9551.0,154.08,154.27,154.07,154.11,9551.0
2019-11-22 12:00:00,154.07,154.11,153.83,153.83,4116.0,154.07,154.11,153.83,153.83,4116.0
2019-11-22 12:05:00,153.84,153.84,153.63,153.73,8160.0,153.84,153.84,153.63,153.73,8160.0
2019-11-22 12:10:00,153.76,153.82,153.7,153.81,3300.0,153.76,153.82,153.7,153.81,3300.0
2019-11-22 12:15:00,153.91,153.99,153.8,153.96,6606.0,153.91,153.99,153.8,153.96,6606.0
2019-11-22 12:20:00,153.97,154.26,153.96,154.17,2890.0,153.97,154.26,153.96,154.17,2890.0
2019-11-22 12:25:00,154.07,154.16,153.82,153.88,9310.0,154.07,154.16,153.82,153.88,9310.0
2019-11-22 12:30:00,153.86,153.87,153.76,153.78,4999.0,153.86,153.87,153.76,153.78,4999.0
2019-11-22 12:35:00,153.76,153.93,153.76,153.88,6704.0,153.76,153.93,153.76,153.88,6704.0
2019-11-22 12:40:00,153.94,154.17,153.94,153.99,8748.0,153.94,154.17,153.94,153.99,8748.0
2019-11-22 12:45:00,154.02,154.44,154.02,154.34,7634.0,154.02,154.44,154.02,154.34,7634.0
2019-11-22 12:50:00,154.35,154.45,154.15,154.15,4805.0,154.35,154.45,154.15,154.15,4805.0
2019-11-22 12:55:00,154.16,154.19,153.89,153.89,4082.0,154.16,154.19,153.89,153.89,4082.0
2019-11-22 13:00:00,153.82,154.05,153.82,154.05,2939.0,153.82,154.05,153.82,154.05,2939.0
2019-11-22 13:05:00,154.02,154.02,153.91,153.94,1380.0,154.02,154.02,153.91,153.94,1380.0
2019-11-22 13:10:00,153.91,153.97,153.89,153.91,2700.0,153.91,153.97,153.89,153.91,2700.0
2019-11-22 13:15:00,153.88,153.89,153.54,153.54,12208.0,153.88,153.89,153.54,153.54,12208.0
2019-11-22 13:20:00,153.5,153.58,153.41,153.58,3837.0,153.5,153.58,153.41,153.58,3837.0
2019-11-22 13:25:00,153.55,153.76,153.55,153.7,7396.0,153.55,153.76,153.55,153.7,7396.0
2019-11-22 13:30:00,153.71,153.72,153.42,153.49,3477.0,153.71,153.72,153.42,153.49,3477.0
2019-11-22 13:35:00,153.5,153.64,153.44,153.6,4566.0,153.5,153.64,153.44,153.6,4566.0
2019-11-22 13:40:00,153.54,153.63,153.35,153.4,3951.0,153.54,153.63,153.35,153.4,3951.0
2019-11-22 13:45:00,153.45,153.55,153.2,153.21,5341.0,153.45,153.55,153.2,153.21,5341.0
2019-11-22 13:50:00,153.11,153.14,152.87,153.06,5354.0,153.11,153.14,152.87,153.06,5354.0
2019-11-22 13:55:00,153.05,153.23,153.04,153.18,3503.0,153.05,153.23,153.04,153.18,3503.0
2019-11-22 14:00:00,153.22,153.22,152.92,152.96,3010.0,153.22,153.22,152.92,152.96,3010.0
2019-11-22 14:05:00,152.94,152.94,152.73,152.83,7363.0,152.94,152.94,152.73,152.83,7363.0
2019-11-22 14:10:00,152.79,152.82,152.72,152.76,3651.0,152.79,152.82,152.72,152.76,3651.0
2019-11-22 14:15:00,152.79,153.03,152.79,152.96,4800.0,152.79,153.03,152.79,152.96,4800.0
2019-11-22 14:20:00,152.95,153.11,152.95,153.05,3124.0,152.95,153.11,152.95,153.05,3124.0
2019-11-22 14:25:00,153.07,153.11,152.98,153.01,3088.0,153.07,153.11,152.98,153.01,3088.0
2019-11-22 14:30:00,153.03,153.12,152.93,153.08,2814.0,153.03,153.12,152.93,153.08,2814.0
2019-11-22 14:35:00,153.08,153.08,152.78,152.84,4644.0,153.08,153.08,152.78,152.84,4644.0
2019-11-22 14:40:00,152.82,153.02,152.74,152.95,7110.0,152.82,153.02,152.74,152.95,7110.0
2019-11-22 14:45:00,153.02,153.14,153.02,153.14,4400.0,153.02,153.14,153.02,153.14,4400.0
2019-11-22 14:50:00,153.17,153.4,153.09,153.4,3398.0,153.17,153.4,153.09,153.4,3398.0
2019-11-22 14:55:00,153.37,153.44,153.19,153.22,3020.0,153.37,153.44,153.19,153.22,3020.0
2019-11-22 15:00:00,153.27,153.27,153.05,153.05,8245.0,153.27,153.27,153.05,153.05,8245.0
2019-11-22 15:05:00,153.04,153.2,153.0,153.19,6394.0,153.04,153.2,153.0,153.19,6394.0
2019-11-22 15:10:00,153.19,153.22,153.12,153.17,4500.0,153.19,153.22,153.12,153.17,4500.0
2019-11-22 15:15:00,153.15,153.19,152.91,152.97,7343.0,153.15,153.19,152.91,152.97,7343.0
2019-11-22 15:20:00,152.94,152.97,152.88,152.97,6516.0,152.94,152.97,152.88,152.97,6516.0
2019-11-22 15:25:00,152.97,153.17,152.92,153.16,6188.0,152.97,153.17,152.92,153.16,6188.0
2019-11-22 15:30:00,153.16,153.27,153.12,153.14,6100.0,153.16,153.27,153.12,153.14,6100.0
2019-11-22 15:35:00,153.12,153.14,152.69,152.75,13186.0,153.12,153.14,152.69,152.75,13186.0
2019-11-22 15:40:00,152.82,152.93,152.71,152.83,39395.0,152.82,152.93,152.71,152.83,39395.0
2019-11-22 15:45:00,152.82,152.85,152.5,152.78,31211.0,152.82,152.85,152.5,152.78,31211.0
2019-11-22 15:50:00,152.77,153.05,152.62,153.05,38539.0,152.77,153.05,152.62,153.05,38539.0
2019-11-22 15:55:00,153.08,153.47,152.84,153.26,90583.0,153.08,153.47,152.84,153.26,90583.0
2019-11-25 09:30:00,154.93,155.37,154.86,155.05,27146.0,154.93,155.37,154.86,155.05,27146.0
2019-11-25 09:35:00,155.09,156.57,154.74,156.08,25448.0,155.09,156.57,154.74,156.08,25448.0
2019-11-25 09:40:00,156.05,156.26,155.62,155.85,20650.0,156.05,156.26,155.62,155.85,20650.0
2019-11-25 09:45:00,155.9,156.63,155.81,156.48,19624.0,155.9,156.63,155.81,156.48,19624.0
2019-11-25 09:50:00,156.55,156.98,156.53,156.85,30470.0,156.55,156.98,156.53,156.85,30470.0
2019-11-25 09:55:00,156.82,156.82,156.37,156.63,11482.0,156.82,156.82,156.37,156.63,11482.0
2019-11-25 10:00:00,156.69,156.73,155.93,156.06,20992.0,156.69,156.73,155.93,156.06,20992.0
2019-11-25 10:05:00,156.12,156.53,156.0,156.46,11325.0,156.12,156.53,156.0,156.46,11325.0
2019-11-25 10:10:00,156.46,156.66,156.21,156.43,12670.0,156.46,156.66,156.21,156.43,12670.0
2019-11-25 10:15:00,156.35,156.47,156.15,156.28,12469.0,156.35,156.47,156.15,156.28,12469.0
2019-11-25 10:20:00,156.41,156.51,156.17,156.44,16236.0,156.41,156.51,156.17,156.44,16236.0
2019-11-25 10:25:00,156.45,156.76,156.39,156.61,15170.0,156.45,156.76,156.39,156.61,15170.0
2019-11-25 10:30:00,156.64,156.99,156.51,156.87,8230.0,156.64,156.99,156.51,156.87,8230.0
2019-11-25 10:35:00,156.9,157.0,156.83,156.93,14183.0,156.9,157.0,156.83,156.93,14183.0
2019-11-25 10:40:00,156.97,157.0,156.72,156.73,8186.0,156.97,157.0,156.72,156.73,8186.0
2019-11-25 10:45:00,156.67,156.75,156.49,156.55,12138.0,156.67,156.75,156.49,156.55,12138.0
2019-11-25 10:50:00,156.51,156.67,156.49,156.61,8985.0,156.51,156.67,156.49,156.61,8985.0
2019-11-25 10:55:00,156.57,156.64,156.31,156.36,9222.0,156.57,156.64,156.31,156.36,9222.0
2019-11-25 11:00:00,156.42,156.51,156.31,156.46,7829.0,156.42,156.51,156.31,156.46,7829.0
2019-11-25 11:05:00,156.5,156.57,156.23,156.27,7363.0,156.5,156.57,156.23,156.27,7363.0
2019-11-25 11:10:00,156.29,156.46,156.17,156.46,9156.0,156.29,156.46,156.17,156.46,9156.0
2019-11-25 11:15:00,156.4,156.45,156.21,156.32,8034.0,156.4,156.45,156.21,156.32,8034.0
2019-11-25 11:20:00,156.39,156.97,156.22,156.88,15459.0,156.39,156.97,156.22,156.88,15459.0
2019-11-25 11:25:00,156.9,157.1,156.86,156.92,9268.0,156.9,157.1,156.86,156.92,9268.0
2019-11-25 11:30:00,156.93,156.95,156.48,156.53,5395.0,156.93,156.95,156.48,156.53,5395.0
2019-11-25 11:35:00,156.5,156.68,156.42,156.58,7950.0,156.5,156.68,156.42,156.58,7950.0
2019-11-25 11:40:00,156.58,156.73,156.58,156.65,6018.0,156.58,156.73,156.58,156.65,6018.0
2019-11-25 11:45:00,156.65,156.69,156.5,156.6,5260.0,156.65,156.69,156.5,156.6,5260.0
2019-11-25 11:50:00,156.6,156.6,156.37,156.41,4668.0,156.6,156.6,156.37,156.41,4668.0
2019-11-25 11:55:00,156.41,156.72,156.31,156.63,10630.0,156.41,156.72,156.31,156.63,10630.0
2019-11-25 12:00:00,156.64,156.94,156.58,156.91,8010.0,156.64,156.94,156.58,156.91,8010.0
2019-11-25 12:05:00,156.95,157.0,156.68,156.68,8199.0,156.95,157.0,156.68,156.68,8199.0
2019-11-25 12:10:00,156.64,156.95,156.64,156.88,11323.0,156.64,156.95,156.64,156.88,11323.0
2019-11-25 12:15:00,156.87,156.87,156.5,156.55,10927.0,156.87,156.87,156.5,156.55,10927.0
2019-11-25 12:20:00,156.56,156.57,156.45,156.48,4830.0,156.56,156.57,156.45,156.48,4830.0
2019-11-25 12:25:00,156.46,156.6,156.45,156.52,2677.0,156.46,156.6,156.45,156.52,2677.0
2019-11-25 12:30:00,156.55,156.55,156.32,156.52,5320.0,156.55,156.55,156.32,156.52,5320.0
2019-11-25 12:35:00,156.48,156.48,156.27,156.43,3751.0,156.48,156.48,156.27,156.43,3751.0
2019-11-25 12:40:00,156.41,156.7,156.41,156.66,5856.0,156.41,156.7,156.41,156.66,5856.0
2019-11-25 12:45:00,156.69,156.76,156.67,156.67,3946.0,156.69,156.76,156.67,156.67,3946.0
2019-11-25 12:50:00,156.66,156.66,156.39,156.46,3714.0,156.66,156.66,156.39,156.46,3714.0
2019-11-25 12:55:00,156.43,156.49,156.37,156.43,4017.0,156.43,156.49,156.37,156.43,4017.0
2019-11-25 13:00:00,156.46,156.6,156.43,156.51,8011.0,156.46,156.6,156.43,156.51,8011.0
2019-11-25 13:05:00,156.47,156.52,156.22,156.25,4847.0,156.47,156.52,156.22,156.25,4847.0
2019-11-25 13:10:00,156.27,156.45,156.24,156.33,3300.0,156.27,156.45,156.24,156.33,3300.0
2019-11-25 13:15:00,156.32,156.5,156.3,156.49,4794.0,156.32,156.5,156.3,156.49,4794.0
2019-11-25 13:20:00,156.49,156.87,156.4,156.87,11478.0,156.49,156.87,156.4,156.87,11478.0
2019-11-25 13:25:00,156.9,157.15,156.9,157.02,12905.0,156.9,157.15,156.9,157.02,12905.0
2019-11-25 13:30:00,156.99,157.05,156.84,156.89,9222.0,156.99,157.05,156.84,156.89,9222.0
2019-11-25 13:35:00,156.9,157.0,156.79,156.96,3047.0,156.9,157.0,156.79,156.96,3047.0
2019-11-25 13:40:00,157.0,157.0,156.83,156.84,5068.0,157.0,157.0,156.83,156.84,5068.0
2019-11-25 13:45:00,156.86,157.05,156.84,157.05,5186.0,156.86,157.05,156.84,157.05,5186.0
2019-11-25 13:50:00,156.98,157.0,156.84,156.85,6042.0,156.98,157.0,156.84,156.85,6042.0
2019-11-25 13:55:00,156.86,156.94,156.73,156.74,4551.0,156.86,156.94,156.73,156.74,4551.0
2019-11-25 14:00:00,156.71,156.71,156.45,156.61,4113.0,156.71,156.71,156.45,156.61,4113.0
2019-11-25 14:05:00,156.63,156.88,156.63,156.88,3928.0,156.63,156.88,156.63,156.88,3928.0
2019-11-25 14:10:00,156.92,156.96,156.68,156.8,6267.0,156.92,156.96,156.68,156.8,6267.0
2019-11-25 14:15:00,156.81,157.05,156.77,156.93,14241.0,156.81,157.05,156.77,156.93,14241.0
2019-11-25 14:20:00,156.93,156.93,156.76,156.85,5097.0,156.93,156.93,156.76,156.85,5097.0
2019-11-25 14:25:00,156.96,156.96,156.76,156.84,8822.0,156.96,156.96,156.76,156.84,8822.0
2019-11-25 14:30:00,156.85,156.96,156.8,156.92,4310.0,156.85,156.96,156.8,156.92,4310.0
2019-11-25 14:35:00,157.0,157.0,156.83,156.94,12416.0,157.0,157.0,156.83,156.94,12416.0
2019-11-25 14:40:00,156.94,157.48,156.94,157.45,21188.0,156.94,157.48,156.94,157.45,21188.0
2019-11-25 14:45:00,157.44,157.44,157.23,157.37,20071.0,157.44,157.44,157.23,157.37,20071.0
2019-11-25 14:50:00,157.37,157.5,157.31,157.46,9503.0,157.37,157.5,157.31,157.46,9503.0
2019-11-25 14:55:00,157.47,157.66,157.44,157.63,9334.0,157.47,157.66,157.44,157.63,9334.0
2019-11-25 15:00:00,157.63,157.63,157.26,157.31,7963.0,157.63,157.63,157.26,157.31,7963.0
2019-11-25 15:05:00,157.33,157.63,157.33,157.63,12614.0,157.33,157.63,157.33,157.63,12614.0
2019-11-25 15:10:00,157.6,157.6,157.02,157.2,13185.0,157.6,157.6,157.02,157.2,13185.0
2019-11-25 15:15:00,157.16,157.37,157.14,157.23,9641.0,157.16,157.37,157.14,157.23,9641.0
2019-11-25 15:20:00,157.2,157.5,157.2,157.49,7208.0,157.2,157.5,157.2,157.49,7208.0
2019-11-25 15:25:00,157.47,157.48,157.25,157.3,14615.0,157.47,157.48,157.25,157.3,14615.0
2019-11-25 15:30:00,157.32,157.37,157.06,157.19,17198.0,157.32,157.37,157.06,157.19,17198.0
2019-11-25 15:35:00,157.15,157.16,156.76,156.81,13429.0,157.15,157.16,156.76,156.81,13429.0
2019-11-25 15:40:00,156.81,157.02,156.75,156.96,13636.0,156.81,157.02,156.75,156.96,13636.0
2019-11-25 15:45:00,156.94,156.94,156.75,156.78,20640.0,156.94,156.94,156.75,156.78,20640.0
2019-11-25 15:50:00,156.73,157.08,156.7,157.04,26176.0,156.73,157.08,156.7,157.04,26176.0
2019-11-25 15:55:00,157.03,157.31,156.91,156.91,61422.0,157.03,157.31,156.91,156.91,61422.0
2019-11-26 09:30:00,157.0,157.39,156.56,157.11,32862.0,157.0,157.39,156.56,157.11,32862.0
2019-11-26 09:35:00,157.43,158.0,156.83,157.75,15121.0,157.43,158.0,156.83,157.75,15121.0
2019-11-26 09:40:00,157.78,158.2,157.32,157.52,13297.0,157.78,158.2,157.32,157.52,13297.0
2019-11-26 09:45:00,157.52,157.66,157.19,157.59,14421.0,157.52,157.66,157.19,157.59,14421.0
2019-11-26 09:50:00,157.6,158.19,157.53,158.19,20034.0,157.6,158.19,157.53,158.19,20034.0
2019-11-26 09:55:00,158.19,158.69,158.08,158.36,24467.0,158.19,158.69,158.08,158.36,24467.0
2019-11-26 10:00:00,158.42,158.81,158.3,158.41,18060.0,158.42,158.81,158.3,158.41,18060.0
2019-11-26 10:05:00,158.35,158.45,158.02,158.43,11017.0,158.35,158.45,158.02,158.43,11017.0
2019-11-26 10:10:00,158.39,158.79,158.26,158.78,13444.0,158.39,158.79,158.26,158.78,13444.0
2019-11-26 10:15:00,158.79,159.5,158.72,159.41,21872.0,158.79,159.5,158.72,159.41,21872.0
2019-11-26 10:20:00,159.45,159.53,158.61,158.79,15061.0,159.45,159.53,158.61,158.79,15061.0
2019-11-26 10:25:00,158.61,159.11,158.52,158.69,9818.0,158.61,159.11,158.52,158.69,9818.0
2019-11-26 10:30:00,158.7,159.08,158.65,158.69,20853.0,158.7,159.08,158.65,158.69,20853.0
2019-11-26 10:35:00,158.73,158.73,158.14,158.38,9012.0,158.73,158.73,158.14,158.38,9012.0
2019-11-26 10:40:00,158.38,158.54,157.93,158.25,14040.0,158.38,158.54,157.93,158.25,14040.0
2019-11-26 10:45:00,158.19,158.57,158.17,158.45,7100.0,158.19,158.57,158.17,158.45,7100.0
2019-11-26 10:50:00,158.37,158.65,158.37,158.48,7150.0,158.37,158.65,158.37,158.48,7150.0
2019-11-26 10:55:00,158.44,158.54,158.33,158.4,5644.0,158.44,158.54,158.33,158.4,5644.0
2019-11-26 11:00:00,158.4,158.88,158.35,158.85,8580.0,158.4,158.88,158.35,158.85,8580.0
2019-11-26 11:05:00,158.92,159.24,158.83,159.15,12981.0,158.92,159.24,158.83,159.15,12981.0
2019-11-26 11:10:00,159.08,159.13,158.77,158.92,8463.0,159.08,159.13,158.77,158.92,8463.0
2019-11-26 11:15:00,158.89,159.06,158.63,158.9,12496.0,158.89,159.06,158.63,158.9,12496.0
2019-11-26 11:20:00,158.98,159.05,158.9,158.97,11989.0,158.98,159.05,158.9,158.97,11989.0
2019-11-26 11:25:00,158.98,159.02,158.9,158.91,10313.0,158.98,159.02,158.9,158.91,10313.0
2019-11-26 11:30:00,158.91,159.09,158.9,158.95,14846.0,158.91,159.09,158.9,158.95,14846.0
2019-11-26 11:35:00,158.97,159.25,158.9,159.12,9456.0,158.97,159.25,158.9,159.12,9456.0
2019-11-26 11:40:00,159.01,159.04,158.85,158.94,5719.0,159.01,159.04,158.85,158.94,5719.0
2019-11-26 11:45:00,158.9,158.95,158.62,158.92,5617.0,158.9,158.95,158.62,158.92,5617.0
2019-11-26 11:50:00,158.83,158.91,158.74,158.86,5227.0,158.83,158.91,158.74,158.86,5227.0
2019-11-26 11:55:00,158.84,158.92,158.78,158.83,6829.0,158.84,158.92,158.78,158.83,6829.0
2019-11-26 12:00:00,158.79,158.89,158.6,158.72,16518.0,158.79,158.89,158.6,158.72,16518.0
2019-11-26 12:05:00,158.75,158.75,158.69,158.75,30538.0,158.75,158.75,158.69,158.75,30538.0
2019-11-26 12:10:00,158.73,158.93,158.69,158.93,6559.0,158.73,158.93,158.69,158.93,6559.0
2019-11-26 12:15:00,158.98,159.54,158.93,159.32,13280.0,158.98,159.54,158.93,159.32,13280.0
2019-11-26 12:20:00,159.31,159.71,159.31,159.62,18417.0,159.31,159.71,159.31,159.62,18417.0
2019-11-26 12:25:00,159.66,159.66,159.34,159.55,6843.0,159.66,159.66,159.34,159.55,6843.0
2019-11-26 12:30:00,159.5,159.6,159.41,159.47,9086.0,159.5,159.6,159.41,159.47,9086.0
2019-11-26 12:35:00,159.5,159.68,159.42,159.62,7005.0,159.5,159.68,159.42,159.62,7005.0
2019-11-26 12:40:00,159.61,159.64,159.4,159.4,6849.0,159.61,159.64,159.4,159.4,6849.0
2019-11-26 12:45:00,159.42,159.68,159.35,159.57,6756.0,159.42,159.68,159.35,159.57,6756.0
2019-11-26 12:50:00,159.55,159.63,159.41,159.49,4431.0,159.55,159.63,159.41,159.49,4431.0
2019-11-26 12:55:00,159.53,159.66,159.41,159.56,6354.0,159.53,159.66,159.41,159.56,6354.0
2019-11-26 13:00:00,159.64,159.73,159.59,159.62,4989.0,159.64,159.73,159.59,159.62,4989.0
2019-11-26 13:05:00,159.58,159.62,159.25,159.26,8353.0,159.58,159.62,159.25,159.26,8353.0
2019-11-26 13:10:00,159.3,159.56,159.25,159.25,7729.0,159.3,159.56,159.25,159.25,7729.0
2019-11-26 13:15:00,159.31,159.54,159.31,159.48,3890.0,159.31,159.54,159.31,159.48,3890.0
2019-11-26 13:20:00,159.43,159.5,159.25,159.5,8212.0,159.43,159.5,159.25,159.5,8212.0
2019-11-26 13:25:00,159.51,159.55,159.37,159.46,7196.0,159.51,159.55,159.37,159.46,7196.0
2019-11-26 13:30:00,159.45,159.55,159.3,159.3,6038.0,159.45,159.55,159.3,159.3,6038.0
2019-11-26 13:35:00,159.28,159.59,159.28,159.57,18430.0,159.28,159.59,159.28,159.57,18430.0
2019-11-26 13:40:00,159.55,159.55,159.25,159.3,12003.0,159.55,159.55,159.25,159.3,12003.0
2019-11-26 13:45:00,159.39,159.39,158.95,158.95,18931.0,159.39,159.39,158.95,158.95,18931.0
2019-11-26 13:50:00,158.98,159.12,158.9,158.96,7038.0,158.98,159.12,158.9,158.96,7038.0
2019-11-26 13:55:00,158.87,158.92,158.72,158.91,18777.0,158.87,158.92,158.72,158.91,18777.0
2019-11-26 14:00:00,158.97,159.03,158.79,159.03,6367.0,158.97,159.03,158.79,159.03,6367.0
2019-11-26 14:05:00,159.02,159.1,158.83,158.87,9525.0,159.02,159.1,158.83,158.87,9525.0
2019-11-26 14:10:00,158.89,159.04,158.86,159.0,5173.0,158.89,159.04,158.86,159.0,5173.0
2019-11-26 14:15:00,158.98,159.15,158.92,159.15,18557.0,158.98,159.15,158.92,159.15,18557.0
2019-11-26 14:20:00,159.27,159.29,159.0,159.03,18107.0,159.27,159.29,159.0,159.03,18107.0
2019-11-26 14:25:00,159.01,159.08,158.9,158.93,12907.0,159.01,159.08,158.9,158.93,12907.0
2019-11-26 14:30:00,158.93,158.96,158.78,158.78,5269.0,158.93,158.96,158.78,158.78,5269.0
2019-11-26 14:35:00,158.77,159.09,158.7,158.73,12131.0,158.77,159.09,158.7,158.73,12131.0
2019-11-26 14:40:00,158.72,158.86,158.68,158.78,7245.0,158.72,158.86,158.68,158.78,7245.0
2019-11-26 14:45:00,158.71,158.93,158.63,158.86,8811.0,158.71,158.93,158.63,158.86,8811.0
2019-11-26 14:50:00,158.88,158.95,158.81,158.85,21406.0,158.88,158.95,158.81,158.85,21406.0
2019-11-26 14:55:00,158.82,159.01,158.82,158.99,9639.0,158.82,159.01,158.82,158.99,9639.0
2019-11-26 15:00:00,158.96,158.99,158.62,158.7,20074.0,158.96,158.99,158.62,158.7,20074.0
2019-11-26 15:05:00,158.72,158.75,158.47,158.56,25237.0,158.72,158.75,158.47,158.56,25237.0
2019-11-26 15:10:00,158.62,158.72,158.44,158.68,21196.0,158.62,158.72,158.44,158.68,21196.0
2019-11-26 15:15:00,158.69,158.7,158.57,158.65,33510.0,158.69,158.7,158.57,158.65,33510.0
2019-11-26 15:20:00,158.69,159.29,158.68,159.13,45183.0,158.69,159.29,158.68,159.13,45183.0
2019-11-26 15:25:00,159.14,159.33,159.08,159.25,20848.0,159.14,159.33,159.08,159.25,20848.0
2019-11-26 15:30:00,159.32,160.0,159.28,159.66,69322.0,159.32,160.0,159.28,159.66,69322.0
2019-11-26 15:35:00,159.66,159.74,159.33,159.71,42679.0,159.66,159.74,159.33,159.71,42679.0
2019-11-26 15:40:00,159.71,159.72,159.3,159.63,43061.0,159.71,159.72,159.3,159.63,43061.0
2019-11-26 15:45:00,159.6,159.7,159.2,159.7,42669.0,159.6,159.7,159.2,159.7,42669.0
2019-11-26 15:50:00,159.65,159.68,159.38,159.5,47733.0,159.65,159.68,159.38,159.5,47733.0
2019-11-26 15:55:00,159.48,159.91,159.2,159.25,142498.0,159.48,159.91,159.2,159.25,142498.0
2019-11-27 09:30:00,165.17,168.65,164.33,165.12,279281.0,165.17,168.65,164.33,165.12,279281.0
2019-11-27 09:35:00,165.41,165.77,161.6,162.3,111316.0,165.41,165.77,161.6,162.3,111316.0
2019-11-27 09:40:00,162.3,162.62,159.23,159.43,150612.0,162.3,162.62,159.23,159.43,150612.0
2019-11-27 09:45:00,159.87,159.99,157.65,158.31,127121.0,159.87,159.99,157.65,158.31,127121.0
2019-11-27 09:50:00,158.23,158.48,153.2,155.11,227674.0,158.23,158.48,153.2,155.11,227674.0
2019-11-27 09:55:00,155.28,157.17,152.23,153.61,251300.0,155.28,157.17,152.23,153.61,251300.0
2019-11-27 10:00:00,153.99,154.33,151.56,151.72,129017.0,153.99,154.33,151.56,151.72,129017.0
2019-11-27 10:05:00,151.88,152.24,150.55,150.68,176548.0,151.88,152.24,150.55,150.68,176548.0
2019-11-27 10:10:00,150.77,151.28,149.74,151.19,203511.0,150.77,151.28,149.74,151.19,203511.0
2019-11-27 10:15:00,151.27,153.38,151.13,152.53,232281.0,151.27,153.38,151.13,152.53,232281.0
2019-11-27 10:20:00,152.56,152.95,151.2,151.4,112926.0,152.56,152.95,151.2,151.4,112926.0
2019-11-27 10:25:00,151.55,152.16,150.2,150.43,124643.0,151.55,152.16,150.2,150.43,124643.0
2019-11-27 10:30:00,150.25,151.84,150.24,150.67,93661.0,150.25,151.84,150.24,150.67,93661.0
2019-11-27 10:35:00,150.66,150.88,147.84,148.0,241503.0,150.66,150.88,147.84,148.0,241503.0
2019-11-27 10:40:00,148.14,148.94,148.01,148.68,175654.0,148.14,148.94,148.01,148.68,175654.0
2019-11-27 10:45:00,148.64,148.78,147.88,148.2,133327.0,148.64,148.78,147.88,148.2,133327.0
2019-11-27 10:50:00,148.17,148.94,148.0,148.6,110639.0,148.17,148.94,148.0,148.6,110639.0
2019-11-27 10:55:00,148.58,149.15,148.12,148.45,96324.0,148.58,149.15,148.12,148.45,96324.0
2019-11-27 11:00:00,148.45,149.92,148.37,149.91,114664.0,148.45,149.92,148.37,149.91,114664.0
2019-11-27 11:05:00,149.78,150.86,149.67,150.43,90256.0,149.78,150.86,149.67,150.43,90256.0
2019-11-27 11:10:00,150.5,151.85,150.4,150.97,98932.0,150.5,151.85,150.4,150.97,98932.0
2019-11-27 11:15:00,150.89,152.2,150.88,151.77,65196.0,150.89,152.2,150.88,151.77,65196.0
2019-11-27 11:20:00,151.75,152.61,151.75,152.0,91398.0,151.75,152.61,151.75,152.0,91398.0
2019-11-27 11:25:00,152.0,152.39,151.64,152.14,45939.0,152.0,152.39,151.64,152.14,45939.0
2019-11-27 11:30:00,152.11,152.34,151.34,151.43,54680.0,152.11,152.34,151.34,151.43,54680.0
2019-11-27 11:35:00,151.54,152.31,151.37,152.21,23582.0,151.54,152.31,151.37,152.21,23582.0
2019-11-27 11:40:00,152.29,152.62,152.0,152.15,35585.0,152.29,152.62,152.0,152.15,35585.0
2019-11-27 11:45:00,152.16,152.71,151.81,152.35,29420.0,152.16,152.71,151.81,152.35,29420.0
2019-11-27 11:50:00,152.36,153.3,152.25,153.2,59558.0,152.36,153.3,152.25,153.2,59558.0
2019-11-27 11:55:00,153.16,153.8,152.13,152.46,57308.0,153.16,153.8,152.13,152.46,57308.0
2019-11-27 12:00:00,152.43,152.81,152.12,152.62,33008.0,152.43,152.81,152.12,152.62,33008.0
2019-11-27 12:05:00,152.67,152.95,152.21,152.23,14318.0,152.67,152.95,152.21,152.23,14318.0
2019-11-27 12:10:00,152.26,152.37,152.03,152.29,16249.0,152.26,152.37,152.03,152.29,16249.0
2019-11-27 12:15:00,152.28,152.46,151.91,152.07,24911.0,152.28,152.46,151.91,152.07,24911.0
2019-11-27 12:20:00,152.05,152.36,151.4,151.64,25336.0,152.05,152.36,151.4,151.64,25336.0
2019-11-27 12:25:00,151.67,152.5,151.43,152.5,30172.0,151.67,152.5,151.43,152.5,30172.0
2019-11-27 12:30:00,152.45,153.36,152.17,153.29,76096.0,152.45,153.36,152.17,153.29,76096.0
2019-11-27 12:35:00,153.16,153.54,152.69,152.83,42481.0,153.16,153.54,152.69,152.83,42481.0
2019-11-27 12:40:00,152.91,153.09,152.21,152.22,15481.0,152.91,153.09,152.21,152.22,15481.0
2019-11-27 12:45:00,152.26,152.61,151.99,152.58,14209.0,152.26,152.61,151.99,152.58,14209.0
2019-11-27 12:50:00,152.63,152.83,152.39,152.78,13777.0,152.63,152.83,152.39,152.78,13777.0
2019-11-27 12:55:00,152.82,152.99,152.54,152.91,18830.0,152.82,152.99,152.54,152.91,18830.0
2019-11-27 13:00:00,152.95,153.11,152.77,152.88,15167.0,152.95,153.11,152.77,152.88,15167.0
2019-11-27 13:05:00,152.84,152.92,152.45,152.58,14918.0,152.84,152.92,152.45,152.58,14918.0
2019-11-27 13:10:00,152.59,152.97,152.55,152.68,41112.0,152.59,152.97,152.55,152.68,41112.0
2019-11-27 13:15:00,152.68,153.0,152.37,152.88,30644.0,152.68,153.0,152.37,152.88,30644.0
2019-11-27 13:20:00,152.88,153.34,152.86,152.93,19693.0,152.88,153.34,152.86,152.93,19693.0
2019-11-27 13:25:00,152.92,152.92,152.13,152.5,21951.0,152.92,152.92,152.13,152.5,21951.0
2019-11-27 13:30:00,152.56,152.81,152.48,152.71,15158.0,152.56,152.81,152.48,152.71,15158.0
2019-11-27 13:35:00,152.7,153.08,152.55,152.88,14002.0,152.7,153.08,152.55,152.88,14002.0
2019-11-27 13:40:00,152.88,153.16,152.8,152.82,14435.0,152.88,153.16,152.8,152.82,14435.0
2019-11-27 13:45:00,152.84,153.13,152.82,153.05,11418.0,152.84,153.13,152.82,153.05,11418.0
2019-11-27 13:50:00,153.0,153.08,152.83,152.95,18517.0,153.0,153.08,152.83,152.95,18517.0
2019-11-27 13:55:00,152.98,153.47,152.93,153.2,25073.0,152.98,153.47,152.93,153.2,25073.0
2019-11-27 14:00:00,153.2,153.97,153.15,153.96,37739.0,153.2,153.97,153.15,153.96,37739.0
2019-11-27 14:05:00,153.91,153.92,153.38,153.55,22665.0,153.91,153.92,153.38,153.55,22665.0
2019-11-27 14:10:00,153.55,154.51,153.55,154.38,46014.0,153.55,154.51,153.55,154.38,46014.0
2019-11-27 14:15:00,154.45,154.46,154.05,154.2,28978.0,154.45,154.46,154.05,154.2,28978.0
2019-11-27 14:20:00,154.16,154.7,154.16,154.39,30875.0,154.16,154.7,154.16,154.39,30875.0
2019-11-27 14:25:00,154.41,154.52,153.78,153.93,56626.0,154.41,154.52,153.78,153.93,56626.0
2019-11-27 14:30:00,153.93,154.1,153.62,153.75,32932.0,153.93,154.1,153.62,153.75,32932.0
2019-11-27 14:35:00,153.74,153.88,153.12,153.14,43443.0,153.74,153.88,153.12,153.14,43443.0
2019-11-27 14:40:00,153.19,153.41,153.06,153.23,29279.0,153.19,153.41,153.06,153.23,29279.0
2019-11-27 14:45:00,153.21,153.23,152.3,152.67,32833.0,153.21,153.23,152.3,152.67,32833.0
2019-11-27 14:50:00,152.62,152.66,151.76,151.86,41882.0,152.62,152.66,151.76,151.86,41882.0
2019-11-27 14:55:00,151.86,152.11,151.75,151.91,33677.0,151.86,152.11,151.75,151.91,33677.0
2019-11-27 15:00:00,152.03,152.57,152.03,152.41,25988.0,152.03,152.57,152.03,152.41,25988.0
2019-11-27 15:05:00,152.41,152.91,152.07,152.57,72955.0,152.41,152.91,152.07,152.57,72955.0
2019-11-27 15:10:00,152.48,152.55,152.3,152.41,31745.0,152.48,152.55,152.3,152.41,31745.0
2019-11-27 15:15:00,152.32,153.0,152.3,153.0,31468.0,152.32,153.0,152.3,153.0,31468.0
2019-11-27 15:20:00,152.98,152.99,152.3,152.42,24053.0,152.98,152.99,152.3,152.42,24053.0
2019-11-27 15:25:00,152.42,152.57,152.25,152.48,15650.0,152.42,152.57,152.25,152.48,15650.0
2019-11-27 15:30:00,152.53,153.17,152.52,153.02,25026.0,152.53,153.17,152.52,153.02,25026.0
2019-11-27 15:35:00,153.08,153.53,152.86,153.09,46701.0,153.08,153.53,152.86,153.09,46701.0
2019-11-27 15:40:00,153.09,153.11,152.63,153.06,31685.0,153.09,153.11,152.63,153.06,31685.0
2019-11-27 15:45:00,153.09,153.47,152.79,152.88,39635.0,153.09,153.47,152.79,152.88,39635.0
2019-11-27 15:50:00,152.91,153.15,152.85,152.97,61445.0,152.91,153.15,152.85,152.97,61445.0
2019-11-27 15:55:00,152.96,153.39,152.81,153.23,123339.0,152.96,153.39,152.81,153.23,123339.0
2019-11-29 09:30:00,151.42,152.19,150.48,150.78,56925.0,151.42,152.19,150.48,150.78,56925.0
2019-11-29 09:35:00,151.17,151.73,149.5,149.91,37311.0,151.17,151.73,149.5,149.91,37311.0
2019-11-29 09:40:00,150.05,150.31,148.51,148.52,35035.0,150.05,150.31,148.51,148.52,35035.0
2019-11-29 09:45:00,148.78,149.62,148.55,149.6,35455.0,148.78,149.62,148.55,149.6,35455.0
2019-11-29 09:50:00,149.58,150.11,149.37,150.02,31964.0,149.58,150.11,149.37,150.02,31964.0
2019-11-29 09:55:00,149.9,150.3,149.35,150.3,34452.0,149.9,150.3,149.35,150.3,34452.0
2019-11-29 10:00:00,150.28,151.14,150.0,151.04,30840.0,150.28,151.14,150.0,151.04,30840.0
2019-11-29 10:05:00,150.99,151.65,150.67,151.21,38039.0,150.99,151.65,150.67,151.21,38039.0
2019-11-29 10:10:00,151.3,151.74,151.02,151.52,21502.0,151.3,151.74,151.02,151.52,21502.0
2019-11-29 10:15:00,151.59,151.82,151.15,151.48,30892.0,151.59,151.82,151.15,151.48,30892.0
2019-11-29 10:20:00,151.47,151.6,149.64,149.65,81193.0,151.47,151.6,149.64,149.65,81193.0
2019-11-29 10:25:00,149.72,150.31,149.62,150.2,14342.0,149.72,150.31,149.62,150.2,14342.0
2019-11-29 10:30:00,150.23,150.23,149.43,149.44,15881.0,150.23,150.23,149.43,149.44,15881.0
2019-11-29 10:35:00,149.47,149.89,149.3,149.86,34585.0,149.47,149.89,149.3,149.86,34585.0
2019-11-29 10:40:00,149.94,150.53,149.77,150.2,24155.0,149.94,150.53,149.77,150.2,24155.0
2019-11-29 10:45:00,150.27,150.5,150.13,150.5,11632.0,150.27,150.5,150.13,150.5,11632.0
2019-11-29 10:50:00,150.41,150.8,150.36,150.4,19683.0,150.41,150.8,150.36,150.4,19683.0
2019-11-29 10:55:00,150.38,150.56,150.2,150.33,24931.0,150.38,150.56,150.2,150.33,24931.0
2019-11-29 11:00:00,150.35,150.49,150.14,150.15,28451.0,150.35,150.49,150.14,150.15,28451.0
2019-11-29 11:05:00,150.19,150.6,150.14,150.54,15129.0,150.19,150.6,150.14,150.54,15129.0
2019-11-29 11:10:00,150.55,150.66,150.4,150.45,20306.0,150.55,150.66,150.4,150.45,20306.0
2019-11-29 11:15:00,150.47,150.76,150.39,150.76,11145.0,150.47,150.76,150.39,150.76,11145.0
2019-11-29 11:20:00,150.69,151.17,150.69,151.05,24682.0,150.69,151.17,150.69,151.05,24682.0
2019-11-29 11:25:00,151.0,151.14,150.74,150.74,28734.0,151.0,151.14,150.74,150.74,28734.0
2019-11-29 11:30:00,150.77,150.77,150.29,150.41,24242.0,150.77,150.77,150.29,150.41,24242.0
2019-11-29 11:35:00,150.42,150.8,150.3,150.77,10800.0,150.42,150.8,150.3,150.77,10800.0
2019-11-29 11:40:00,150.72,150.9,150.51,150.84,18332.0,150.72,150.9,150.51,150.84,18332.0
2019-11-29 11:45:00,150.83,151.11,150.6,150.73,22347.0,150.83,151.11,150.6,150.73,22347.0
2019-11-29 11:50:00,150.78,150.82,150.51,150.82,6573.0,150.78,150.82,150.51,150.82,6573.0
2019-11-29 11:55:00,150.82,151.11,150.82,150.94,14500.0,150.82,151.11,150.82,150.94,14500.0
2019-11-29 12:00:00,150.98,150.99,150.75,150.75,8615.0,150.98,150.99,150.75,150.75,8615.0
2019-11-29 12:05:00,150.66,150.78,150.45,150.78,11619.0,150.66,150.78,150.45,150.78,11619.0
2019-11-29 12:10:00,150.78,150.78,150.44,150.49,19727.0,150.78,150.78,150.44,150.49,19727.0
2019-11-29 12:15:00,150.49,150.49,150.0,150.01,10746.0,150.49,150.49,150.0,150.01,10746.0
2019-11-29 12:20:00,150.06,150.2,149.86,149.92,14478.0,150.06,150.2,149.86,149.92,14478.0
2019-11-29 12:25:00,149.93,150.0,149.83,149.98,10375.0,149.93,150.0,149.83,149.98,10375.0
2019-11-29 12:30:00,149.96,150.1,149.82,149.82,16530.0,149.96,150.1,149.82,149.82,16530.0
2019-11-29 12:35:00,149.8,150.13,149.75,149.92,16995.0,149.8,150.13,149.75,149.92,16995.0
2019-11-29 12:40:00,149.89,149.92,149.76,149.78,10131.0,149.89,149.92,149.76,149.78,10131.0
2019-11-29 12:45:00,149.79,149.96,149.71,149.74,13492.0,149.79,149.96,149.71,149.74,13492.0
2019-11-29 12:50:00,149.73,149.73,148.62,149.1,75206.0,149.73,149.73,148.62,149.1,75206.0
2019-11-29 12:55:00,149.11,149.4,148.85,149.32,63754.0,149.11,149.4,148.85,149.32,63754.0
2019-12-02 09:30:00,148.61,148.87,145.6,146.33,83684.0,148.61,148.87,145.6,146.33,83684.0
2019-12-02 09:35:00,146.53,146.58,144.67,145.34,50093.0,146.53,146.58,144.67,145.34,50093.0
2019-12-02 09:40:00,145.4,145.4,143.53,143.89,76166.0,145.4,145.4,143.53,143.89,76166.0
2019-12-02 09:45:00,143.9,144.01,143.04,143.11,34845.0,143.9,144.01,143.04,143.11,34845.0
2019-12-02 09:50:00,143.43,144.0,142.81,143.8,26514.0,143.43,144.0,142.81,143.8,26514.0
2019-12-02 09:55:00,143.98,144.4,143.19,143.41,34023.0,143.98,144.4,143.19,143.41,34023.0
2019-12-02 10:00:00,143.41,144.14,143.26,144.02,25360.0,143.41,144.14,143.26,144.02,25360.0
2019-12-02 10:05:00,143.91,143.91,142.5,142.63,41220.0,143.91,143.91,142.5,142.63,41220.0
2019-12-02 10:10:00,142.57,143.46,142.38,143.0,20484.0,142.57,143.46,142.38,143.0,20484.0
2019-12-02 10:15:00,143.21,144.37,143.13,143.75,34076.0,143.21,144.37,143.13,143.75,34076.0
2019-12-02 10:20:00,143.82,144.07,142.63,142.76,24641.0,143.82,144.07,142.63,142.76,24641.0
2019-12-02 10:25:00,142.63,142.89,142.3,142.58,32393.0,142.63,142.89,142.3,142.58,32393.0
2019-12-02 10:30:00,142.5,142.62,141.91,142.31,22799.0,142.5,142.62,141.91,142.31,22799.0
2019-12-02 10:35:00,142.37,142.37,141.51,141.89,17131.0,142.37,142.37,141.51,141.89,17131.0
2019-12-02 10:40:00,141.89,142.23,141.42,141.88,15170.0,141.89,142.23,141.42,141.88,15170.0
2019-12-02 10:45:00,141.81,142.15,141.51,141.74,10424.0,141.81,142.15,141.51,141.74,10424.0
2019-12-02 10:50:00,141.75,142.04,141.58,141.59,23137.0,141.75,142.04,141.58,141.59,23137.0
2019-12-02 10:55:00,141.59,141.88,141.32,141.54,11407.0,141.59,141.88,141.32,141.54,11407.0
2019-12-02 11:00:00,141.6,142.41,141.59,142.17,35733.0,141.6,142.41,141.59,142.17,35733.0
2019-12-02 11:05:00,142.18,142.32,141.9,142.1,25442.0,142.18,142.32,141.9,142.1,25442.0
2019-12-02 11:10:00,142.06,142.25,141.42,141.54,24721.0,142.06,142.25,141.42,141.54,24721.0
2019-12-02 11:15:00,141.61,141.74,141.45,141.53,13198.0,141.61,141.74,141.45,141.53,13198.0
2019-12-02 11:20:00,141.62,141.87,141.5,141.75,14704.0,141.62,141.87,141.5,141.75,14704.0
2019-12-02 11:25:00,141.73,142.32,141.66,142.14,24214.0,141.73,142.32,141.66,142.14,24214.0
2019-12-02 11:30:00,142.12,142.16,141.21,141.3,24452.0,142.12,142.16,141.21,141.3,24452.0
2019-12-02 11:35:00,141.3,141.8,141.26,141.72,14733.0,141.3,141.8,141.26,141.72,14733.0
2019-12-02 11:40:00,141.77,142.13,141.52,141.97,41774.0,141.77,142.13,141.52,141.97,41774.0
2019-12-02 11:45:00,142.05,142.14,141.5,142.12,48112.0,142.05,142.14,141.5,142.12,48112.0
2019-12-02 11:50:00,142.06,142.2,141.78,141.97,60696.0,142.06,142.2,141.78,141.97,60696.0
2019-12-02 11:55:00,141.97,142.09,141.67,142.01,24838.0,141.97,142.09,141.67,142.01,24838.0
2019-12-02 12:00:00,142.01,142.17,141.89,141.98,25704.0,142.01,142.17,141.89,141.98,25704.0
2019-12-02 12:05:00,142.07,142.18,141.9,142.11,40457.0,142.07,142.18,141.9,142.11,40457.0
2019-12-02 12:10:00,142.16,142.16,141.89,142.03,15769.0,142.16,142.16,141.89,142.03,15769.0
2019-12-02 12:15:00,142.0,142.06,141.87,142.0,20073.0,142.0,142.06,141.87,142.0,20073.0
2019-12-02 12:20:00,142.0,142.23,141.78,141.99,20673.0,142.0,142.23,141.78,141.99,20673.0
2019-12-02 12:25:00,142.0,142.39,141.89,142.15,25115.0,142.0,142.39,141.89,142.15,25115.0
2019-12-02 12:30:00,142.19,142.33,141.93,142.05,23986.0,142.19,142.33,141.93,142.05,23986.0
2019-12-02 12:35:00,142.01,142.23,142.01,142.23,33799.0,142.01,142.23,142.01,142.23,33799.0
2019-12-02 12:40:00,142.2,142.27,142.05,142.19,22230.0,142.2,142.27,142.05,142.19,22230.0
2019-12-02 12:45:00,142.19,142.36,142.03,142.15,11605.0,142.19,142.36,142.03,142.15,11605.0
2019-12-02 12:50:00,142.2,142.29,142.09,142.19,11747.0,142.2,142.29,142.09,142.19,11747.0
2019-12-02 12:55:00,142.23,142.34,142.07,142.1,12074.0,142.23,142.34,142.07,142.1,12074.0
2019-12-02 13:00:00,142.18,142.44,142.1,142.31,12446.0,142.18,142.44,142.1,142.31,12446.0
2019-12-02 13:05:00,142.36,142.72,142.13,142.68,35858.0,142.36,142.72,142.13,142.68,35858.0
2019-12-02 13:10:00,142.62,142.84,142.62,142.82,12659.0,142.62,142.84,142.62,142.82,12659.0
2019-12-02 13:15:00,142.84,142.96,142.69,142.71,40870.0,142.84,142.96,142.69,142.71,40870.0
2019-12-02 13:20:00,142.69,142.79,142.54,142.56,49677.0,142.69,142.79,142.54,142.56,49677.0
2019-12-02 13:25:00,142.57,142.84,142.52,142.77,39597.0,142.57,142.84,142.52,142.77,39597.0
2019-12-02 13:30:00,142.74,142.92,142.51,142.69,82014.0,142.74,142.92,142.51,142.69,82014.0
2019-12-02 13:35:00,142.67,143.49,142.6,143.38,23087.0,142.67,143.49,142.6,143.38,23087.0
2019-12-02 13:40:00,143.35,143.58,143.01,143.15,19491.0,143.35,143.58,143.01,143.15,19491.0
2019-12-02 13:45:00,143.23,143.48,143.14,143.41,27708.0,143.23,143.48,143.14,143.41,27708.0
2019-12-02 13:50:00,143.44,143.74,143.37,143.74,20335.0,143.44,143.74,143.37,143.74,20335.0
2019-12-02 13:55:00,143.69,143.75,143.52,143.58,15097.0,143.69,143.75,143.52,143.58,15097.0
2019-12-02 14:00:00,143.59,143.82,143.51,143.72,36983.0,143.59,143.82,143.51,143.72,36983.0
2019-12-02 14:05:00,143.71,144.03,143.71,143.79,47877.0,143.71,144.03,143.71,143.79,47877.0
2019-12-02 14:10:00,143.8,144.06,143.61,143.87,31983.0,143.8,144.06,143.61,143.87,31983.0
2019-12-02 14:15:00,143.81,144.15,143.76,144.15,43117.0,143.81,144.15,143.76,144.15,43117.0
2019-12-02 14:20:00,144.22,144.28,143.99,144.02,16955.0,144.22,144.28,143.99,144.02,16955.0
2019-12-02 14:25:00,144.01,144.25,144.0,144.16,17850.0,144.01,144.25,144.0,144.16,17850.0
2019-12-02 14:30:00,144.15,144.4,144.04,144.27,18723.0,144.15,144.4,144.04,144.27,18723.0
2019-12-02 14:35:00,144.29,144.29,144.02,144.03,14829.0,144.29,144.29,144.02,144.03,14829.0
2019-12-02 14:40:00,144.03,144.23,143.97,144.09,25059.0,144.03,144.23,143.97,144.09,25059.0
2019-12-02 14:45:00,144.09,144.14,143.63,143.99,26070.0,144.09,144.14,143.63,143.99,26070.0
2019-12-02 14:50:00,143.93,144.03,143.83,144.03,51677.0,143.93,144.03,143.83,144.03,51677.0
2019-12-02 14:55:00,144.07,144.42,144.07,144.3,11380.0,144.07,144.42,144.07,144.3,11380.0
2019-12-02 15:00:00,144.28,144.32,144.04,144.05,15037.0,144.28,144.32,144.04,144.05,15037.0
2019-12-02 15:05:00,144.07,144.14,143.96,143.96,16392.0,144.07,144.14,143.96,143.96,16392.0
2019-12-02 15:10:00,143.96,144.11,143.92,144.03,29964.0,143.96,144.11,143.92,144.03,29964.0
2019-12-02 15:15:00,144.03,144.27,143.99,144.24,14050.0,144.03,144.27,143.99,144.24,14050.0
2019-12-02 15:20:00,144.25,144.38,144.17,144.18,15237.0,144.25,144.38,144.17,144.18,15237.0
2019-12-02 15:25:00,144.19,144.47,144.1,144.47,27115.0,144.19,144.47,144.1,144.47,27115.0
2019-12-02 15:30:00,144.44,144.58,144.34,144.57,20978.0,144.44,144.58,144.34,144.57,20978.0
2019-12-02 15:35:00,144.57,144.93,144.56,144.78,34496.0,144.57,144.93,144.56,144.78,34496.0
2019-12-02 15:40:00,144.79,144.9,144.61,144.88,39264.0,144.79,144.9,144.61,144.88,39264.0
2019-12-02 15:45:00,144.92,144.99,144.71,144.9,31217.0,144.92,144.99,144.71,144.9,31217.0
2019-12-02 15:50:00,144.86,144.86,144.62,144.75,54486.0,144.86,144.86,144.62,144.75,54486.0
2019-12-02 15:55:00,144.77,144.94,144.28,144.35,131035.0,144.77,144.94,144.28,144.35,131035.0
2019-12-03 09:30:00,140.3,141.46,139.63,141.28,132030.0,140.3,141.46,139.63,141.28,132030.0
2019-12-03 09:35:00,141.41,142.51,141.07,142.13,50710.0,141.41,142.51,141.07,142.13,50710.0
2019-12-03 09:40:00,142.08,142.73,141.55,142.34,22764.0,142.08,142.73,141.55,142.34,22764.0
2019-12-03 09:45:00,142.21,144.14,142.19,143.93,44371.0,142.21,144.14,142.19,143.93,44371.0
2019-12-03 09:50:00,143.8,144.25,143.49,143.65,63473.0,143.8,144.25,143.49,143.65,63473.0
2019-12-03 09:55:00,143.6,144.4,143.16,144.31,13629.0,143.6,144.4,143.16,144.31,13629.0
2019-12-03 10:00:00,144.27,144.78,144.13,144.21,22892.0,144.27,144.78,144.13,144.21,22892.0
2019-12-03 10:05:00,144.26,144.5,143.8,144.21,15356.0,144.26,144.5,143.8,144.21,15356.0
2019-12-03 10:10:00,144.11,144.56,143.87,144.42,9326.0,144.11,144.56,143.87,144.42,9326.0
2019-12-03 10:15:00,144.41,145.36,144.36,144.58,16415.0,144.41,145.36,144.36,144.58,16415.0
2019-12-03 10:20:00,144.63,144.72,144.28,144.44,10911.0,144.63,144.72,144.28,144.44,10911.0
2019-12-03 10:25:00,144.46,144.47,143.9,144.04,10994.0,144.46,144.47,143.9,144.04,10994.0
2019-12-03 10:30:00,144.03,144.4,143.99,144.22,13274.0,144.03,144.4,143.99,144.22,13274.0
2019-12-03 10:35:00,144.29,144.57,143.94,144.55,14540.0,144.29,144.57,143.94,144.55,14540.0
2019-12-03 10:40:00,144.55,145.17,144.31,144.95,13649.0,144.55,145.17,144.31,144.95,13649.0
2019-12-03 10:45:00,145.0,145.04,144.58,144.83,10408.0,145.0,145.04,144.58,144.83,10408.0
2019-12-03 10:50:00,144.84,145.0,144.43,144.96,7869.0,144.84,145.0,144.43,144.96,7869.0
2019-12-03 10:55:00,144.91,145.34,144.86,145.29,15865.0,144.91,145.34,144.86,145.29,15865.0
2019-12-03 11:00:00,145.25,145.25,144.51,144.51,6757.0,145.25,145.25,144.51,144.51,6757.0
2019-12-03 11:05:00,144.47,145.0,144.47,145.0,7390.0,144.47,145.0,144.47,145.0,7390.0
2019-12-03 11:10:00,144.86,145.31,144.77,145.21,6012.0,144.86,145.31,144.77,145.21,6012.0
2019-12-03 11:15:00,145.25,145.44,145.0,145.0,8714.0,145.25,145.44,145.0,145.0,8714.0
2019-12-03 11:20:00,144.98,145.23,144.83,144.85,10750.0,144.98,145.23,144.83,144.85,10750.0
2019-12-03 11:25:00,144.85,145.19,144.85,145.1,9371.0,144.85,145.19,144.85,145.1,9371.0
2019-12-03 11:30:00,145.09,145.56,145.06,145.39,12727.0,145.09,145.56,145.06,145.39,12727.0
2019-12-03 11:35:00,145.39,145.58,145.33,145.46,8447.0,145.39,145.58,145.33,145.46,8447.0
2019-12-03 11:40:00,145.49,145.6,145.13,145.14,13861.0,145.49,145.6,145.13,145.14,13861.0
2019-12-03 11:45:00,145.18,145.35,145.14,145.35,6065.0,145.18,145.35,145.14,145.35,6065.0
2019-12-03 11:50:00,145.39,145.58,145.14,145.14,5078.0,145.39,145.58,145.14,145.14,5078.0
2019-12-03 11:55:00,145.24,145.42,145.18,145.41,6372.0,145.24,145.42,145.18,145.41,6372.0
2019-12-03 12:00:00,145.43,145.43,145.03,145.28,9896.0,145.43,145.43,145.03,145.28,9896.0
2019-12-03 12:05:00,145.32,145.51,145.27,145.43,3863.0,145.32,145.51,145.27,145.43,3863.0
2019-12-03 12:10:00,145.48,145.58,145.45,145.54,3303.0,145.48,145.58,145.45,145.54,3303.0
2019-12-03 12:15:00,145.51,145.57,145.22,145.46,4696.0,145.51,145.57,145.22,145.46,4696.0
2019-12-03 12:20:00,145.4,145.49,145.27,145.37,4509.0,145.4,145.49,145.27,145.37,4509.0
2019-12-03 12:25:00,145.31,145.51,145.26,145.4,3007.0,145.31,145.51,145.26,145.4,3007.0
2019-12-03 12:30:00,145.37,145.39,144.73,144.82,12293.0,145.37,145.39,144.73,144.82,12293.0
2019-12-03 12:35:00,144.8,144.92,144.77,144.92,5038.0,144.8,144.92,144.77,144.92,5038.0
2019-12-03 12:40:00,144.9,145.04,144.82,144.9,6877.0,144.9,145.04,144.82,144.9,6877.0
2019-12-03 12:45:00,144.9,144.97,144.84,144.96,7486.0,144.9,144.97,144.84,144.96,7486.0
2019-12-03 12:50:00,144.99,144.99,144.68,144.74,6224.0,144.99,144.99,144.68,144.74,6224.0
2019-12-03 12:55:00,144.77,144.98,144.69,144.97,7041.0,144.77,144.98,144.69,144.97,7041.0
2019-12-03 13:00:00,144.94,145.12,144.94,145.06,4906.0,144.94,145.12,144.94,145.06,4906.0
2019-12-03 13:05:00,145.04,145.07,144.94,144.94,3190.0,145.04,145.07,144.94,144.94,3190.0
2019-12-03 13:10:00,144.93,145.44,144.93,145.39,8588.0,144.93,145.44,144.93,145.39,8588.0
2019-12-03 13:15:00,145.38,145.64,145.35,145.47,9053.0,145.38,145.64,145.35,145.47,9053.0
2019-12-03 13:20:00,145.47,145.73,145.46,145.55,8220.0,145.47,145.73,145.46,145.55,8220.0
2019-12-03 13:25:00,145.56,145.6,145.32,145.5,6151.0,145.56,145.6,145.32,145.5,6151.0
2019-12-03 13:30:00,145.5,145.54,145.4,145.51,7508.0,145.5,145.54,145.4,145.51,7508.0
2019-12-03 13:35:00,145.55,145.6,145.45,145.53,5540.0,145.55,145.6,145.45,145.53,5540.0
2019-12-03 13:40:00,145.54,145.54,145.28,145.34,6904.0,145.54,145.54,145.28,145.34,6904.0
2019-12-03 13:45:00,145.34,145.56,145.33,145.51,14887.0,145.34,145.56,145.33,145.51,14887.0
2019-12-03 13:50:00,145.51,145.63,145.48,145.63,9751.0,145.51,145.63,145.48,145.63,9751.0
2019-12-03 13:55:00,145.66,145.9,145.59,145.64,7334.0,145.66,145.9,145.59,145.64,7334.0
2019-12-03 14:00:00,145.64,145.94,145.64,145.91,10442.0,145.64,145.94,145.64,145.91,10442.0
2019-12-03 14:05:00,145.85,145.94,145.64,145.81,7878.0,145.85,145.94,145.64,145.81,7878.0
2019-12-03 14:10:00,145.83,146.06,145.82,146.01,9530.0,145.83,146.06,145.82,146.01,9530.0
2019-12-03 14:15:00,146.0,146.02,145.7,145.73,12940.0,146.0,146.02,145.7,145.73,12940.0
2019-12-03 14:20:00,145.67,145.77,145.52,145.77,10222.0,145.67,145.77,145.52,145.77,10222.0
2019-12-03 14:25:00,145.85,146.17,145.74,146.13,15822.0,145.85,146.17,145.74,146.13,15822.0
2019-12-03 14:30:00,146.11,146.11,145.96,145.96,9410.0,146.11,146.11,145.96,145.96,9410.0
2019-12-03 14:35:00,145.99,146.26,145.99,146.22,15984.0,145.99,146.26,145.99,146.22,15984.0
2019-12-03 14:40:00,146.2,146.38,146.13,146.38,10367.0,146.2,146.38,146.13,146.38,10367.0
2019-12-03 14:45:00,146.43,146.59,146.28,146.47,10695.0,146.43,146.59,146.28,146.47,10695.0
2019-12-03 14:50:00,146.44,146.55,146.31,146.36,9833.0,146.44,146.55,146.31,146.36,9833.0
2019-12-03 14:55:00,146.32,146.34,146.2,146.21,11435.0,146.32,146.34,146.2,146.21,11435.0
2019-12-03 15:00:00,146.19,146.4,146.19,146.4,11854.0,146.19,146.4,146.19,146.4,11854.0
2019-12-03 15:05:00,146.39,146.41,146.14,146.2,8574.0,146.39,146.41,146.14,146.2,8574.0
2019-12-03 15:10:00,146.16,146.64,146.14,146.63,8865.0,146.16,146.64,146.14,146.63,8865.0
2019-12-03 15:15:00,146.67,146.84,146.54,146.79,19396.0,146.67,146.84,146.54,146.79,19396.0
2019-12-03 15:20:00,146.78,147.12,146.78,147.08,25986.0,146.78,147.12,146.78,147.08,25986.0
2019-12-03 15:25:00,147.08,147.24,147.08,147.2,21651.0,147.08,147.24,147.08,147.2,21651.0
2019-12-03 15:30:00,147.2,147.28,147.12,147.26,28300.0,147.2,147.28,147.12,147.26,28300.0
2019-12-03 15:35:00,147.24,147.26,146.98,147.15,30286.0,147.24,147.26,146.98,147.15,30286.0
2019-12-03 15:40:00,147.15,147.24,147.07,147.19,25005.0,147.15,147.24,147.07,147.19,25005.0
2019-12-03 15:45:00,147.18,147.52,147.16,147.52,25022.0,147.18,147.52,147.16,147.52,25022.0
2019-12-03 15:50:00,147.5,147.73,147.3,147.68,76682.0,147.5,147.73,147.3,147.68,76682.0
2019-12-03 15:55:00,147.69,147.74,147.34,147.35,80580.0,147.69,147.74,147.34,147.35,80580.0
2019-12-04 09:30:00,148.0,148.07,145.31,145.55,49584.0,148.0,148.07,145.31,145.55,49584.0
2019-12-04 09:35:00,145.38,145.76,144.8,145.06,21527.0,145.38,145.76,144.8,145.06,21527.0
2019-12-04 09:40:00,145.1,145.25,143.7,144.61,22783.0,145.1,145.25,143.7,144.61,22783.0
2019-12-04 09:45:00,144.5,145.3,144.5,144.74,18609.0,144.5,145.3,144.5,144.74,18609.0
2019-12-04 09:50:00,144.86,145.68,144.52,145.42,24103.0,144.86,145.68,144.52,145.42,24103.0
2019-12-04 09:55:00,145.64,146.1,145.37,145.51,16695.0,145.64,146.1,145.37,145.51,16695.0
2019-12-04 10:00:00,145.38,145.65,145.16,145.43,11042.0,145.38,145.65,145.16,145.43,11042.0
2019-12-04 10:05:00,145.4,145.97,145.3,145.53,10733.0,145.4,145.97,145.3,145.53,10733.0
2019-12-04 10:10:00,145.7,145.7,145.09,145.28,14473.0,145.7,145.7,145.09,145.28,14473.0
2019-12-04 10:15:00,145.31,145.34,144.81,145.02,6635.0,145.31,145.34,144.81,145.02,6635.0
2019-12-04 10:20:00,145.03,145.09,144.24,144.31,16297.0,145.03,145.09,144.24,144.31,16297.0
2019-12-04 10:25:00,144.33,144.54,143.81,144.05,24815.0,144.33,144.54,143.81,144.05,24815.0
2019-12-04 10:30:00,144.12,144.36,143.92,144.06,11815.0,144.12,144.36,143.92,144.06,11815.0
2019-12-04 10:35:00,144.06,144.35,143.9,143.93,11827.0,144.06,144.35,143.9,143.93,11827.0
2019-12-04 10:40:00,143.93,144.09,143.71,143.71,17893.0,143.93,144.09,143.71,143.71,17893.0
2019-12-04 10:45:00,143.75,144.42,143.52,144.22,23180.0,143.75,144.42,143.52,144.22,23180.0
2019-12-04 10:50:00,144.21,144.27,143.61,143.91,15763.0,144.21,144.27,143.61,143.91,15763.0
2019-12-04 10:55:00,143.87,144.07,143.76,143.9,9880.0,143.87,144.07,143.76,143.9,9880.0
2019-12-04 11:00:00,143.92,144.11,143.51,143.52,8998.0,143.92,144.11,143.51,143.52,8998.0
2019-12-04 11:05:00,143.58,143.66,143.31,143.44,16382.0,143.58,143.66,143.31,143.44,16382.0
2019-12-04 11:10:00,143.39,143.52,143.3,143.4,8963.0,143.39,143.52,143.3,143.4,8963.0
2019-12-04 11:15:00,143.46,143.78,143.38,143.77,11646.0,143.46,143.78,143.38,143.77,11646.0
2019-12-04 11:20:00,143.79,144.1,143.57,144.04,10538.0,143.79,144.1,143.57,144.04,10538.0
2019-12-04 11:25:00,144.09,144.33,143.96,143.98,15873.0,144.09,144.33,143.96,143.98,15873.0
2019-12-04 11:30:00,143.98,144.31,143.98,144.12,17039.0,143.98,144.31,143.98,144.12,17039.0
2019-12-04 11:35:00,144.16,144.37,143.91,143.91,61452.0,144.16,144.37,143.91,143.91,61452.0
2019-12-04 11:40:00,143.87,144.17,143.82,144.1,7338.0,143.87,144.17,143.82,144.1,7338.0
2019-12-04 11:45:00,144.17,144.44,143.94,144.43,22415.0,144.17,144.44,143.94,144.43,22415.0
2019-12-04 11:50:00,144.46,144.54,144.23,144.28,7754.0,144.46,144.54,144.23,144.28,7754.0
2019-12-04 11:55:00,144.21,144.47,144.08,144.13,7882.0,144.21,144.47,144.08,144.13,7882.0
2019-12-04 12:00:00,144.13,144.13,143.76,143.89,8894.0,144.13,144.13,143.76,143.89,8894.0
2019-12-04 12:05:00,144.05,144.24,143.97,143.98,4710.0,144.05,144.24,143.97,143.98,4710.0
2019-12-04 12:10:00,143.96,144.1,143.89,144.02,4330.0,143.96,144.1,143.89,144.02,4330.0
2019-12-04 12:15:00,144.05,144.05,143.8,143.99,7062.0,144.05,144.05,143.8,143.99,7062.0
2019-12-04 12:20:00,143.9,144.1,143.78,143.95,6571.0,143.9,144.1,143.78,143.95,6571.0
2019-12-04 12:25:00,143.89,144.05,143.89,143.97,3542.0,143.89,144.05,143.89,143.97,3542.0
2019-12-04 12:30:00,144.06,144.17,143.97,144.06,3930.0,144.06,144.17,143.97,144.06,3930.0
2019-12-04 12:35:00,144.13,144.3,144.12,144.21,5285.0,144.13,144.3,144.12,144.21,5285.0
2019-12-04 12:40:00,144.25,144.39,144.25,144.29,4136.0,144.25,144.39,144.25,144.29,4136.0
2019-12-04 12:45:00,144.29,144.3,144.14,144.22,14341.0,144.29,144.3,144.14,144.22,14341.0
2019-12-04 12:50:00,144.25,144.37,144.22,144.33,6355.0,144.25,144.37,144.22,144.33,6355.0
2019-12-04 12:55:00,144.3,144.3,144.06,144.14,11609.0,144.3,144.3,144.06,144.14,11609.0
2019-12-04 13:00:00,144.16,144.22,143.8,143.85,16924.0,144.16,144.22,143.8,143.85,16924.0
2019-12-04 13:05:00,143.85,144.07,143.82,143.84,14882.0,143.85,144.07,143.82,143.84,14882.0
2019-12-04 13:10:00,143.79,143.87,143.75,143.8,4556.0,143.79,143.87,143.75,143.8,4556.0
2019-12-04 13:15:00,143.75,143.75,143.15,143.27,16733.0,143.75,143.75,143.15,143.27,16733.0
2019-12-04 13:20:00,143.26,143.36,143.07,143.17,16162.0,143.26,143.36,143.07,143.17,16162.0
2019-12-04 13:25:00,143.16,143.24,143.08,143.09,11727.0,143.16,143.24,143.08,143.09,11727.0
2019-12-04 13:30:00,143.06,143.24,142.92,143.24,25743.0,143.06,143.24,142.92,143.24,25743.0
2019-12-04 13:35:00,143.24,143.28,142.97,143.04,17144.0,143.24,143.28,142.97,143.04,17144.0
2019-12-04 13:40:00,143.09,143.29,142.94,143.12,17164.0,143.09,143.29,142.94,143.12,17164.0
2019-12-04 13:45:00,143.14,143.26,142.96,143.22,20591.0,143.14,143.26,142.96,143.22,20591.0
2019-12-04 13:50:00,143.22,143.34,142.97,143.14,23895.0,143.22,143.34,142.97,143.14,23895.0
2019-12-04 13:55:00,143.1,143.18,142.97,143.14,12993.0,143.1,143.18,142.97,143.14,12993.0
2019-12-04 14:00:00,143.11,143.22,143.0,143.1,16303.0,143.11,143.22,143.0,143.1,16303.0
2019-12-04 14:05:00,143.03,143.1,142.87,142.99,11657.0,143.03,143.1,142.87,142.99,11657.0
2019-12-04 14:10:00,142.99,143.15,142.86,143.15,23432.0,142.99,143.15,142.86,143.15,23432.0
2019-12-04 14:15:00,143.2,143.24,142.95,143.08,30126.0,143.2,143.24,142.95,143.08,30126.0
2019-12-04 14:20:00,143.09,143.88,143.09,143.55,12264.0,143.09,143.88,143.09,143.55,12264.0
2019-12-04 14:25:00,143.6,143.72,143.28,143.71,13343.0,143.6,143.72,143.28,143.71,13343.0
2019-12-04 14:30:00,143.61,143.8,143.51,143.61,9155.0,143.61,143.8,143.51,143.61,9155.0
2019-12-04 14:35:00,143.62,143.8,143.5,143.53,18798.0,143.62,143.8,143.5,143.53,18798.0
2019-12-04 14:40:00,143.53,143.7,143.5,143.64,5117.0,143.53,143.7,143.5,143.64,5117.0
2019-12-04 14:45:00,143.67,143.74,143.5,143.6,8784.0,143.67,143.74,143.5,143.6,8784.0
2019-12-04 14:50:00,143.59,143.62,143.44,143.62,3156.0,143.59,143.62,143.44,143.62,3156.0
2019-12-04 14:55:00,143.59,143.71,143.48,143.54,8062.0,143.59,143.71,143.48,143.54,8062.0
2019-12-04 15:00:00,143.51,143.59,143.41,143.42,8578.0,143.51,143.59,143.41,143.42,8578.0
2019-12-04 15:05:00,143.43,143.49,143.27,143.28,7159.0,143.43,143.49,143.27,143.28,7159.0
2019-12-04 15:10:00,143.29,143.33,143.19,143.26,6410.0,143.29,143.33,143.19,143.26,6410.0
2019-12-04 15:15:00,143.28,143.32,143.06,143.14,7788.0,143.28,143.32,143.06,143.14,7788.0
2019-12-04 15:20:00,143.13,143.31,143.12,143.29,10519.0,143.13,143.31,143.12,143.29,10519.0
2019-12-04 15:25:00,143.33,143.33,143.04,143.04,10221.0,143.33,143.33,143.04,143.04,10221.0
2019-12-04 15:30:00,143.08,143.17,142.95,143.16,13419.0,143.08,143.17,142.95,143.16,13419.0
2019-12-04 15:35:00,143.19,143.3,143.16,143.3,21910.0,143.19,143.3,143.16,143.3,21910.0
2019-12-04 15:40:00,143.35,143.8,143.3,143.79,26145.0,143.35,143.8,143.3,143.79,26145.0
2019-12-04 15:45:00,143.8,143.86,143.54,143.75,58092.0,143.8,143.86,143.54,143.75,58092.0
2019-12-04 15:50:00,143.85,144.47,143.79,144.37,51791.0,143.85,144.47,143.79,144.37,51791.0
2019-12-04 15:55:00,144.31,144.48,144.0,144.01,94550.0,144.31,144.48,144.0,144.01,94550.0
2019-12-05 09:30:00,145.01,145.01,143.45,144.19,39628.0,145.01,145.01,143.45,144.19,39628.0
2019-12-05 09:35:00,144.14,145.37,144.01,144.96,13892.0,144.14,145.37,144.01,144.96,13892.0
2019-12-05 09:40:00,144.79,145.91,144.78,145.53,21593.0,144.79,145.91,144.78,145.53,21593.0
2019-12-05 09:45:00,145.41,146.2,145.4,145.86,33504.0,145.41,146.2,145.4,145.86,33504.0
2019-12-05 09:50:00,145.83,145.99,145.21,145.99,31214.0,145.83,145.99,145.21,145.99,31214.0
2019-12-05 09:55:00,145.93,146.25,145.59,145.65,36951.0,145.93,146.25,145.59,145.65,36951.0
2019-12-05 10:00:00,145.6,145.99,145.35,145.89,28606.0,145.6,145.99,145.35,145.89,28606.0
2019-12-05 10:05:00,145.8,145.82,145.02,145.24,12468.0,145.8,145.82,145.02,145.24,12468.0
2019-12-05 10:10:00,145.19,145.42,145.12,145.25,7516.0,145.19,145.42,145.12,145.25,7516.0
2019-12-05 10:15:00,145.41,145.54,145.3,145.42,11201.0,145.41,145.54,145.3,145.42,11201.0
2019-12-05 10:20:00,145.3,145.57,145.28,145.43,8520.0,145.3,145.57,145.28,145.43,8520.0
2019-12-05 10:25:00,145.48,145.52,145.32,145.41,9456.0,145.48,145.52,145.32,145.41,9456.0
2019-12-05 10:30:00,145.44,145.66,145.32,145.52,8953.0,145.44,145.66,145.32,145.52,8953.0
2019-12-05 10:35:00,145.51,145.57,145.3,145.36,10568.0,145.51,145.57,145.3,145.36,10568.0
2019-12-05 10:40:00,145.31,145.43,145.17,145.28,9432.0,145.31,145.43,145.17,145.28,9432.0
2019-12-05 10:45:00,145.35,145.38,145.23,145.37,9561.0,145.35,145.38,145.23,145.37,9561.0
2019-12-05 10:50:00,145.31,145.96,145.27,145.94,13313.0,145.31,145.96,145.27,145.94,13313.0
2019-12-05 10:55:00,145.93,146.13,145.77,145.9,16678.0,145.93,146.13,145.77,145.9,16678.0
2019-12-05 11:00:00,145.92,145.99,145.66,145.66,11966.0,145.92,145.99,145.66,145.66,11966.0
2019-12-05 11:05:00,145.66,145.77,145.54,145.66,20522.0,145.66,145.77,145.54,145.66,20522.0
2019-12-05 11:10:00,145.64,146.1,145.46,145.9,42059.0,145.64,146.1,145.46,145.9,42059.0
2019-12-05 11:15:00,145.92,146.17,145.74,146.09,38859.0,145.92,146.17,145.74,146.09,38859.0
2019-12-05 11:20:00,146.17,146.25,146.0,146.07,14779.0,146.17,146.25,146.0,146.07,14779.0
2019-12-05 11:25:00,146.07,146.1,145.81,145.89,22157.0,146.07,146.1,145.81,145.89,22157.0
2019-12-05 11:30:00,145.94,145.99,145.74,145.82,39872.0,145.94,145.99,145.74,145.82,39872.0
2019-12-05 11:35:00,145.79,146.19,145.72,146.11,21601.0,145.79,146.19,145.72,146.11,21601.0
2019-12-05 11:40:00,146.2,146.5,146.04,146.45,10683.0,146.2,146.5,146.04,146.45,10683.0
2019-12-05 11:45:00,146.47,146.66,146.42,146.66,11057.0,146.47,146.66,146.42,146.66,11057.0
2019-12-05 11:50:00,146.75,146.88,146.65,146.74,13966.0,146.75,146.88,146.65,146.74,13966.0
2019-12-05 11:55:00,146.74,146.79,146.58,146.72,12791.0,146.74,146.79,146.58,146.72,12791.0
2019-12-05 12:00:00,146.72,146.8,146.53,146.69,6468.0,146.72,146.8,146.53,146.69,6468.0
2019-12-05 12:05:00,146.62,146.69,146.55,146.66,9611.0,146.62,146.69,146.55,146.66,9611.0
2019-12-05 12:10:00,146.62,146.64,146.17,146.37,12641.0,146.62,146.64,146.17,146.37,12641.0
2019-12-05 12:15:00,146.39,146.59,146.36,146.48,7806.0,146.39,146.59,146.36,146.48,7806.0
2019-12-05 12:20:00,146.47,146.47,146.3,146.3,3446.0,146.47,146.47,146.3,146.3,3446.0
2019-12-05 12:25:00,146.32,146.58,146.31,146.58,1600.0,146.32,146.58,146.31,146.58,1600.0
2019-12-05 12:30:00,146.53,146.53,145.95,146.01,4645.0,146.53,146.53,145.95,146.01,4645.0
2019-12-05 12:35:00,146.08,146.21,145.9,146.21,5781.0,146.08,146.21,145.9,146.21,5781.0
2019-12-05 12:40:00,146.17,146.29,146.06,146.09,11474.0,146.17,146.29,146.06,146.09,11474.0
2019-12-05 12:45:00,146.13,146.15,145.91,145.96,4813.0,146.13,146.15,145.91,145.96,4813.0
2019-12-05 12:50:00,145.96,146.02,145.93,146.02,1620.0,145.96,146.02,145.93,146.02,1620.0
2019-12-05 12:55:00,146.02,146.02,145.73,145.76,8718.0,146.02,146.02,145.73,145.76,8718.0
2019-12-05 13:00:00,145.75,145.75,145.44,145.68,9604.0,145.75,145.75,145.44,145.68,9604.0
2019-12-05 13:05:00,145.61,145.73,145.6,145.73,659.0,145.61,145.73,145.6,145.73,659.0
2019-12-05 13:10:00,145.74,145.87,145.69,145.81,2522.0,145.74,145.87,145.69,145.81,2522.0
2019-12-05 13:15:00,145.83,145.84,145.72,145.76,9560.0,145.83,145.84,145.72,145.76,9560.0
2019-12-05 13:20:00,145.77,145.77,145.59,145.62,1835.0,145.77,145.77,145.59,145.62,1835.0
2019-12-05 13:25:00,145.63,145.76,145.56,145.66,3263.0,145.63,145.76,145.56,145.66,3263.0
2019-12-05 13:30:00,145.67,145.73,145.5,145.53,4050.0,145.67,145.73,145.5,145.53,4050.0
2019-12-05 13:35:00,145.56,145.63,145.48,145.49,2371.0,145.56,145.63,145.48,145.49,2371.0
2019-12-05 13:40:00,145.51,145.51,145.4,145.43,2272.0,145.51,145.51,145.4,145.43,2272.0
2019-12-05 13:45:00,145.39,145.55,145.35,145.44,2263.0,145.39,145.55,145.35,145.44,2263.0
2019-12-05 13:50:00,145.43,145.47,145.29,145.3,5221.0,145.43,145.47,145.29,145.3,5221.0
2019-12-05 13:55:00,145.34,145.54,145.31,145.44,3250.0,145.34,145.54,145.31,145.44,3250.0
2019-12-05 14:00:00,145.44,145.5,145.37,145.45,5692.0,145.44,145.5,145.37,145.45,5692.0
2019-12-05 14:05:00,145.48,145.5,145.05,145.1,11900.0,145.48,145.5,145.05,145.1,11900.0
2019-12-05 14:10:00,145.16,145.23,145.01,145.08,9670.0,145.16,145.23,145.01,145.08,9670.0
2019-12-05 14:15:00,145.12,145.3,144.93,144.93,13775.0,145.12,145.3,144.93,144.93,13775.0
2019-12-05 14:20:00,144.93,145.34,144.89,145.23,9453.0,144.93,145.34,144.89,145.23,9453.0
2019-12-05 14:25:00,145.25,145.33,145.18,145.29,11546.0,145.25,145.33,145.18,145.29,11546.0
2019-12-05 14:30:00,145.29,145.45,145.22,145.4,18788.0,145.29,145.45,145.22,145.4,18788.0
2019-12-05 14:35:00,145.42,145.72,145.42,145.72,2600.0,145.42,145.72,145.42,145.72,2600.0
2019-12-05 14:40:00,145.74,145.79,145.65,145.65,5511.0,145.74,145.79,145.65,145.65,5511.0
2019-12-05 14:45:00,145.58,145.63,145.44,145.48,6830.0,145.58,145.63,145.44,145.48,6830.0
2019-12-05 14:50:00,145.46,145.58,145.42,145.53,5873.0,145.46,145.58,145.42,145.53,5873.0
2019-12-05 14:55:00,145.51,145.67,145.31,145.35,3625.0,145.51,145.67,145.31,145.35,3625.0
2019-12-05 15:00:00,145.42,145.43,144.96,145.01,6377.0,145.42,145.43,144.96,145.01,6377.0
2019-12-05 15:05:00,145.03,145.13,144.9,144.9,6522.0,145.03,145.13,144.9,144.9,6522.0
2019-12-05 15:10:00,144.88,145.28,144.88,145.18,5536.0,144.88,145.28,144.88,145.18,5536.0
2019-12-05 15:15:00,145.17,145.23,145.11,145.13,4362.0,145.17,145.23,145.11,145.13,4362.0
2019-12-05 15:20:00,145.13,145.25,145.04,145.14,9771.0,145.13,145.25,145.04,145.14,9771.0
2019-12-05 15:25:00,145.13,145.41,145.13,145.41,6005.0,145.13,145.41,145.13,145.41,6005.0
2019-12-05 15:30:00,145.41,145.49,145.25,145.28,14065.0,145.41,145.49,145.25,145.28,14065.0
2019-12-05 15:35:00,145.31,145.5,145.27,145.44,15421.0,145.31,145.5,145.27,145.44,15421.0
2019-12-05 15:40:00,145.46,145.48,145.0,145.1,14528.0,145.46,145.48,145.0,145.1,14528.0
2019-12-05 15:45:00,145.11,145.19,145.07,145.11,15104.0,145.11,145.19,145.07,145.11,15104.0
2019-12-05 15:50:00,145.1,145.12,144.89,144.92,21068.0,145.1,145.12,144.89,144.92,21068.0
2019-12-05 15:55:00,144.91,145.11,144.71,145.09,87194.0,144.91,145.11,144.71,145.09,87194.0
2019-12-06 09:30:00,145.42,145.89,144.16,144.51,26026.0,145.42,145.89,144.16,144.51,26026.0
2019-12-06 09:35:00,144.74,144.8,144.0,144.43,7870.0,144.74,144.8,144.0,144.43,7870.0
2019-12-06 09:40:00,144.56,144.57,143.88,144.0,12069.0,144.56,144.57,143.88,144.0,12069.0
2019-12-06 09:45:00,144.24,144.77,144.18,144.49,4903.0,144.24,144.77,144.18,144.49,4903.0
2019-12-06 09:50:00,144.39,144.65,144.18,144.59,4256.0,144.39,144.65,144.18,144.59,4256.0
2019-12-06 09:55:00,144.49,144.75,144.05,144.41,8838.0,144.49,144.75,144.05,144.41,8838.0
2019-12-06 10:00:00,144.32,144.88,144.07,144.76,24253.0,144.32,144.88,144.07,144.76,24253.0
2019-12-06 10:05:00,144.7,145.64,144.58,145.42,13041.0,144.7,145.64,144.58,145.42,13041.0
2019-12-06 10:10:00,145.57,145.57,145.14,145.38,12727.0,145.57,145.57,145.14,145.38,12727.0
2019-12-06 10:15:00,145.29,145.97,145.18,145.96,9958.0,145.29,145.97,145.18,145.96,9958.0
2019-12-06 10:20:00,145.92,146.33,145.91,146.06,19618.0,145.92,146.33,145.91,146.06,19618.0
2019-12-06 10:25:00,146.02,146.59,146.01,146.56,10559.0,146.02,146.59,146.01,146.56,10559.0
2019-12-06 10:30:00,146.56,146.68,146.36,146.43,19356.0,146.56,146.68,146.36,146.43,19356.0
2019-12-06 10:35:00,146.43,146.6,146.26,146.6,8031.0,146.43,146.6,146.26,146.6,8031.0
2019-12-06 10:40:00,146.6,146.97,146.57,146.81,9502.0,146.6,146.97,146.57,146.81,9502.0
2019-12-06 10:45:00,146.76,147.08,146.76,146.86,8038.0,146.76,147.08,146.76,146.86,8038.0
2019-12-06 10:50:00,146.98,146.98,146.81,146.9,3601.0,146.98,146.98,146.81,146.9,3601.0
2019-12-06 10:55:00,146.85,146.85,146.26,146.26,4081.0,146.85,146.85,146.26,146.26,4081.0
2019-12-06 11:00:00,146.26,146.79,146.26,146.72,12711.0,146.26,146.79,146.26,146.72,12711.0
2019-12-06 11:05:00,146.78,146.87,146.48,146.53,6125.0,146.78,146.87,146.48,146.53,6125.0
2019-12-06 11:10:00,146.62,146.63,146.12,146.19,12087.0,146.62,146.63,146.12,146.19,12087.0
2019-12-06 11:15:00,146.19,146.29,146.04,146.18,9925.0,146.19,146.29,146.04,146.18,9925.0
2019-12-06 11:20:00,146.22,146.43,146.17,146.22,8012.0,146.22,146.43,146.17,146.22,8012.0
2019-12-06 11:25:00,146.3,146.6,146.3,146.42,9206.0,146.3,146.6,146.3,146.42,9206.0
2019-12-06 11:30:00,146.34,146.66,146.34,146.59,6906.0,146.34,146.66,146.34,146.59,6906.0
2019-12-06 11:35:00,146.68,146.83,146.66,146.79,5688.0,146.68,146.83,146.66,146.79,5688.0
2019-12-06 11:40:00,146.8,146.94,146.38,146.49,12839.0,146.8,146.94,146.38,146.49,12839.0
2019-12-06 11:45:00,146.54,146.7,146.35,146.35,13107.0,146.54,146.7,146.35,146.35,13107.0
2019-12-06 11:50:00,146.43,146.52,146.01,146.17,12513.0,146.43,146.52,146.01,146.17,12513.0
2019-12-06 11:55:00,146.18,146.29,146.17,146.29,4190.0,146.18,146.29,146.17,146.29,4190.0
2019-12-06 12:00:00,146.24,146.37,146.17,146.33,4074.0,146.24,146.37,146.17,146.33,4074.0
2019-12-06 12:05:00,146.33,146.35,145.9,146.0,29937.0,146.33,146.35,145.9,146.0,29937.0
2019-12-06 12:10:00,146.01,146.29,145.82,146.21,8293.0,146.01,146.29,145.82,146.21,8293.0
2019-12-06 12:15:00,146.21,146.4,146.18,146.24,7842.0,146.21,146.4,146.18,146.24,7842.0
2019-12-06 12:20:00,146.24,146.47,146.19,146.47,3436.0,146.24,146.47,146.19,146.47,3436.0
2019-12-06 12:25:00,146.43,146.46,146.25,146.25,6280.0,146.43,146.46,146.25,146.25,6280.0
2019-12-06 12:30:00,146.24,146.27,146.02,146.18,4347.0,146.24,146.27,146.02,146.18,4347.0
2019-12-06 12:35:00,146.18,146.35,146.14,146.33,2947.0,146.18,146.35,146.14,146.33,2947.0
2019-12-06 12:40:00,146.37,146.55,146.36,146.47,4919.0,146.37,146.55,146.36,146.47,4919.0
2019-12-06 12:45:00,146.46,146.57,146.46,146.57,4370.0,146.46,146.57,146.46,146.57,4370.0
2019-12-06 12:50:00,146.52,146.62,146.45,146.6,7956.0,146.52,146.62,146.45,146.6,7956.0
2019-12-06 12:55:00,146.61,146.79,146.55,146.71,4701.0,146.61,146.79,146.55,146.71,4701.0
2019-12-06 13:00:00,146.76,146.8,146.69,146.72,6459.0,146.76,146.8,146.69,146.72,6459.0
2019-12-06 13:05:00,146.76,146.92,146.72,146.87,8013.0,146.76,146.92,146.72,146.87,8013.0
2019-12-06 13:10:00,146.9,146.9,146.66,146.67,5698.0,146.9,146.9,146.66,146.67,5698.0
2019-12-06 13:15:00,146.72,146.73,146.51,146.67,5550.0,146.72,146.73,146.51,146.67,5550.0
2019-12-06 13:20:00,146.67,146.68,146.52,146.53,5549.0,146.67,146.68,146.52,146.53,5549.0
2019-12-06 13:25:00,146.51,146.56,146.27,146.54,5077.0,146.51,146.56,146.27,146.54,5077.0
2019-12-06 13:30:00,146.54,146.56,146.43,146.53,4102.0,146.54,146.56,146.43,146.53,4102.0
2019-12-06 13:35:00,146.49,146.6,146.43,146.57,3001.0,146.49,146.6,146.43,146.57,3001.0
2019-12-06 13:40:00,146.58,146.72,146.57,146.71,2733.0,146.58,146.72,146.57,146.71,2733.0
2019-12-06 13:45:00,146.64,146.68,146.54,146.54,3369.0,146.64,146.68,146.54,146.54,3369.0
2019-12-06 13:50:00,146.55,146.57,146.42,146.46,4806.0,146.55,146.57,146.42,146.46,4806.0
2019-12-06 13:55:00,146.47,146.57,146.47,146.56,1200.0,146.47,146.57,146.47,146.56,1200.0
2019-12-06 14:00:00,146.61,146.61,146.53,146.59,3234.0,146.61,146.61,146.53,146.59,3234.0
2019-12-06 14:05:00,146.6,146.6,146.53,146.54,2582.0,146.6,146.6,146.53,146.54,2582.0
2019-12-06 14:10:00,146.56,146.56,146.36,146.36,4028.0,146.56,146.56,146.36,146.36,4028.0
2019-12-06 14:15:00,146.38,146.47,146.36,146.47,5066.0,146.38,146.47,146.36,146.47,5066.0
2019-12-06 14:20:00,146.48,146.57,146.47,146.47,4404.0,146.48,146.57,146.47,146.47,4404.0
2019-12-06 14:25:00,146.54,146.57,146.48,146.53,9614.0,146.54,146.57,146.48,146.53,9614.0
2019-12-06 14:30:00,146.49,146.5,146.02,146.07,4358.0,146.49,146.5,146.02,146.07,4358.0
2019-12-06 14:35:00,146.04,146.15,146.04,146.08,3967.0,146.04,146.15,146.04,146.08,3967.0
2019-12-06 14:40:00,146.07,146.27,146.05,146.23,5624.0,146.07,146.27,146.05,146.23,5624.0
2019-12-06 14:45:00,146.23,146.28,146.17,146.18,4803.0,146.23,146.28,146.17,146.18,4803.0
2019-12-06 14:50:00,146.22,146.25,146.02,146.05,5993.0,146.22,146.25,146.02,146.05,5993.0
2019-12-06 14:55:00,146.01,146.01,145.75,145.79,7164.0,146.01,146.01,145.75,145.79,7164.0
2019-12-06 15:00:00,145.81,145.85,145.63,145.63,6812.0,145.81,145.85,145.63,145.63,6812.0
2019-12-06 15:05:00,145.66,145.67,145.6,145.62,4883.0,145.66,145.67,145.6,145.62,4883.0
2019-12-06 15:10:00,145.63,145.63,145.3,145.42,9227.0,145.63,145.63,145.3,145.42,9227.0
2019-12-06 15:15:00,145.42,145.48,145.4,145.46,5028.0,145.42,145.48,145.4,145.46,5028.0
2019-12-06 15:20:00,145.48,145.51,145.15,145.15,14874.0,145.48,145.51,145.15,145.15,14874.0
2019-12-06 15:25:00,145.18,145.18,144.84,145.13,14447.0,145.18,145.18,144.84,145.13,14447.0
2019-12-06 15:30:00,145.13,145.17,145.03,145.11,9583.0,145.13,145.17,145.03,145.11,9583.0
2019-12-06 15:35:00,145.1,145.1,144.92,144.94,9213.0,145.1,145.1,144.92,144.94,9213.0
2019-12-06 15:40:00,144.92,145.0,144.88,144.89,15433.0,144.92,145.0,144.88,144.89,15433.0
2019-12-06 15:45:00,144.89,145.06,144.83,144.84,19710.0,144.89,145.06,144.83,144.84,19710.0
2019-12-06 15:50:00,144.82,144.89,144.61,144.7,31021.0,144.82,144.89,144.61,144.7,31021.0
2019-12-06 15:55:00,144.7,144.97,144.66,144.66,49701.0,144.7,144.97,144.66,144.66,49701.0
2019-12-09 09:30:00,144.38,144.65,144.08,144.63,16271.0,144.38,144.65,144.08,144.63,16271.0
2019-12-09 09:35:00,144.84,145.03,144.58,144.75,8852.0,144.84,145.03,144.58,144.75,8852.0
2019-12-09 09:40:00,144.69,144.7,144.12,144.67,3415.0,144.69,144.7,144.12,144.67,3415.0
2019-12-09 09:45:00,144.82,145.07,144.63,145.07,3123.0,144.82,145.07,144.63,145.07,3123.0
2019-12-09 09:50:00,145.24,145.25,144.56,145.01,14538.0,145.24,145.25,144.56,145.01,14538.0
2019-12-09 09:55:00,145.03,145.74,145.02,145.4,5112.0,145.03,145.74,145.02,145.4,5112.0
2019-12-09 10:00:00,145.52,145.52,145.1,145.19,13256.0,145.52,145.52,145.1,145.19,13256.0
2019-12-09 10:05:00,145.19,145.35,144.89,144.94,7307.0,145.19,145.35,144.89,144.94,7307.0
2019-12-09 10:10:00,144.67,145.0,144.56,144.93,6691.0,144.67,145.0,144.56,144.93,6691.0
2019-12-09 10:15:00,144.91,145.05,144.82,144.82,11555.0,144.91,145.05,144.82,144.82,11555.0
2019-12-09 10:20:00,144.78,144.79,144.39,144.45,3853.0,144.78,144.79,144.39,144.45,3853.0
2019-12-09 10:25:00,144.35,144.43,144.22,144.31,4791.0,144.35,144.43,144.22,144.31,4791.0
2019-12-09 10:30:00,144.3,144.36,144.02,144.25,9639.0,144.3,144.36,144.02,144.25,9639.0
2019-12-09 10:35:00,144.15,144.19,143.78,143.84,6120.0,144.15,144.19,143.78,143.84,6120.0
2019-12-09 10:40:00,143.76,143.98,143.75,143.83,5582.0,143.76,143.98,143.75,143.83,5582.0
2019-12-09 10:45:00,143.76,143.79,143.57,143.61,6880.0,143.76,143.79,143.57,143.61,6880.0
2019-12-09 10:50:00,143.66,143.69,143.59,143.68,3789.0,143.66,143.69,143.59,143.68,3789.0
2019-12-09 10:55:00,143.64,143.68,143.51,143.53,8125.0,143.64,143.68,143.51,143.53,8125.0
2019-12-09 11:00:00,143.51,143.8,143.41,143.41,11698.0,143.51,143.8,143.41,143.41,11698.0
2019-12-09 11:05:00,143.41,143.41,143.04,143.04,10084.0,143.41,143.41,143.04,143.04,10084.0
2019-12-09 11:10:00,143.07,143.14,142.9,142.9,12236.0,143.07,143.14,142.9,142.9,12236.0
2019-12-09 11:15:00,142.89,143.17,142.86,142.86,5808.0,142.89,143.17,142.86,142.86,5808.0
2019-12-09 11:20:00,142.86,142.94,142.76,142.85,9524.0,142.86,142.94,142.76,142.85,9524.0
2019-12-09 11:25:00,142.8,142.95,142.7,142.91,4765.0,142.8,142.95,142.7,142.91,4765.0
2019-12-09 11:30:00,142.82,142.89,142.7,142.77,6720.0,142.82,142.89,142.7,142.77,6720.0
2019-12-09 11:35:00,142.76,143.68,142.76,143.68,79419.0,142.76,143.68,142.76,143.68,79419.0
2019-12-09 11:40:00,143.75,143.86,143.46,143.53,6196.0,143.75,143.86,143.46,143.53,6196.0
2019-12-09 11:45:00,143.55,143.72,143.41,143.67,3858.0,143.55,143.72,143.41,143.67,3858.0
2019-12-09 11:50:00,143.58,143.7,143.34,143.44,6100.0,143.58,143.7,143.34,143.44,6100.0
2019-12-09 11:55:00,143.44,143.57,143.4,143.57,18038.0,143.44,143.57,143.4,143.57,18038.0
2019-12-09 12:00:00,143.54,143.8,143.54,143.65,4466.0,143.54,143.8,143.54,143.65,4466.0
2019-12-09 12:05:00,143.66,143.67,143.34,143.41,4403.0,143.66,143.67,143.34,143.41,4403.0
2019-12-09 12:10:00,143.43,143.64,143.4,143.59,4079.0,143.43,143.64,143.4,143.59,4079.0
2019-12-09 12:15:00,143.56,143.72,143.52,143.52,7238.0,143.56,143.72,143.52,143.52,7238.0
2019-12-09 12:20:00,143.56,143.57,143.29,143.29,17974.0,143.56,143.57,143.29,143.29,17974.0
2019-12-09 12:25:00,143.32,143.35,143.21,143.24,2842.0,143.32,143.35,143.21,143.24,2842.0
2019-12-09 12:30:00,143.21,143.52,143.21,143.42,5308.0,143.21,143.52,143.21,143.42,5308.0
2019-12-09 12:35:00,143.4,143.48,143.3,143.47,3304.0,143.4,143.48,143.3,143.47,3304.0
2019-12-09 12:40:00,143.52,143.72,143.49,143.67,2556.0,143.52,143.72,143.49,143.67,2556.0
2019-12-09 12:45:00,143.65,143.75,143.64,143.71,3532.0,143.65,143.75,143.64,143.71,3532.0
2019-12-09 12:50:00,143.65,143.74,143.44,143.49,4341.0,143.65,143.74,143.44,143.49,4341.0
2019-12-09 12:55:00,143.47,143.52,143.43,143.45,4423.0,143.47,143.52,143.43,143.45,4423.0
2019-12-09 13:00:00,143.43,143.53,143.43,143.44,2183.0,143.43,143.53,143.43,143.44,2183.0
2019-12-09 13:05:00,143.53,143.58,143.5,143.51,1109.0,143.53,143.58,143.5,143.51,1109.0
2019-12-09 13:10:00,143.55,143.57,143.4,143.43,1800.0,143.55,143.57,143.4,143.43,1800.0
2019-12-09 13:15:00,143.42,143.42,143.22,143.22,3140.0,143.42,143.42,143.22,143.22,3140.0
2019-12-09 13:20:00,143.18,143.39,143.18,143.24,3172.0,143.18,143.39,143.18,143.24,3172.0
2019-12-09 13:25:00,143.25,143.38,143.2,143.2,4155.0,143.25,143.38,143.2,143.2,4155.0
2019-12-09 13:30:00,143.28,143.35,143.25,143.33,5022.0,143.28,143.35,143.25,143.33,5022.0
2019-12-09 13:35:00,143.33,143.55,143.32,143.52,4174.0,143.33,143.55,143.32,143.52,4174.0
2019-12-09 13:40:00,143.5,143.62,143.49,143.6,2186.0,143.5,143.62,143.49,143.6,2186.0
2019-12-09 13:45:00,143.58,143.64,143.54,143.57,2540.0,143.58,143.64,143.54,143.57,2540.0
2019-12-09 13:50:00,143.64,143.64,143.49,143.51,3334.0,143.64,143.64,143.49,143.51,3334.0
2019-12-09 13:55:00,143.46,143.62,143.46,143.56,6514.0,143.46,143.62,143.46,143.56,6514.0
2019-12-09 14:00:00,143.64,143.68,143.42,143.42,3123.0,143.64,143.68,143.42,143.42,3123.0
2019-12-09 14:05:00,143.5,143.5,143.04,143.06,3959.0,143.5,143.5,143.04,143.06,3959.0
2019-12-09 14:10:00,143.1,143.1,142.68,142.79,3187.0,143.1,143.1,142.68,142.79,3187.0
2019-12-09 14:15:00,142.79,142.84,142.64,142.64,4020.0,142.79,142.84,142.64,142.64,4020.0
2019-12-09 14:20:00,142.7,142.83,142.57,142.64,1657.0,142.7,142.83,142.57,142.64,1657.0
2019-12-09 14:25:00,142.71,143.0,142.68,143.0,5315.0,142.71,143.0,142.68,143.0,5315.0
2019-12-09 14:30:00,143.03,143.21,142.94,143.21,5206.0,143.03,143.21,142.94,143.21,5206.0
2019-12-09 14:35:00,143.22,143.34,143.12,143.12,9533.0,143.22,143.34,143.12,143.12,9533.0
2019-12-09 14:40:00,143.12,143.23,142.93,143.22,9396.0,143.12,143.23,142.93,143.22,9396.0
2019-12-09 14:45:00,143.23,143.38,143.22,143.3,3991.0,143.23,143.38,143.22,143.3,3991.0
2019-12-09 14:50:00,143.29,143.37,143.17,143.17,3744.0,143.29,143.37,143.17,143.17,3744.0
2019-12-09 14:55:00,143.16,143.18,143.11,143.16,2900.0,143.16,143.18,143.11,143.16,2900.0
2019-12-09 15:00:00,143.14,143.25,143.11,143.22,6239.0,143.14,143.25,143.11,143.22,6239.0
2019-12-09 15:05:00,143.28,143.58,143.28,143.44,9294.0,143.28,143.58,143.28,143.44,9294.0
2019-12-09 15:10:00,143.52,143.54,143.44,143.47,4482.0,143.52,143.54,143.44,143.47,4482.0
2019-12-09 15:15:00,143.45,143.59,143.43,143.58,4681.0,143.45,143.59,143.43,143.58,4681.0
2019-12-09 15:20:00,143.55,143.6,143.44,143.47,5673.0,143.55,143.6,143.44,143.47,5673.0
2019-12-09 15:25:00,143.5,143.56,143.44,143.56,3354.0,143.5,143.56,143.44,143.56,3354.0
2019-12-09 15:30:00,143.56,143.56,143.37,143.45,9416.0,143.56,143.56,143.37,143.45,9416.0
2019-12-09 15:35:00,143.46,143.52,143.43,143.47,10391.0,143.46,143.52,143.43,143.47,10391.0
2019-12-09 15:40:00,143.44,143.53,143.43,143.5,11345.0,143.44,143.53,143.43,143.5,11345.0
2019-12-09 15:45:00,143.49,143.52,143.45,143.5,15255.0,143.49,143.52,143.45,143.5,15255.0
2019-12-09 15:50:00,143.52,143.52,143.23,143.41,23698.0,143.52,143.52,143.23,143.41,23698.0
2019-12-09 15:55:00,143.36,143.71,143.27,143.55,99825.0,143.36,143.71,143.27,143.55,99825.0
2019-12-10 09:30:00,143.71,144.5,143.35,144.05,20434.0,143.71,144.5,143.35,144.05,20434.0
2019-12-10 09:35:00,144.16,144.56,143.57,144.56,4948.0,144.16,144.56,143.57,144.56,4948.0
2019-12-10 09:40:00,144.47,144.5,143.97,144.09,3754.0,144.47,144.5,143.97,144.09,3754.0
2019-12-10 09:45:00,144.2,144.48,144.01,144.05,3894.0,144.2,144.48,144.01,144.05,3894.0
2019-12-10 09:50:00,144.2,144.68,144.2,144.5,4863.0,144.2,144.68,144.2,144.5,4863.0
2019-12-10 09:55:00,144.48,144.74,144.2,144.48,3997.0,144.48,144.74,144.2,144.48,3997.0
2019-12-10 10:00:00,144.47,144.48,144.21,144.28,4790.0,144.47,144.48,144.21,144.28,4790.0
2019-12-10 10:05:00,144.2,144.21,143.99,144.01,2476.0,144.2,144.21,143.99,144.01,2476.0
2019-12-10 10:10:00,144.0,144.35,143.96,143.96,1600.0,144.0,144.35,143.96,143.96,1600.0
2019-12-10 10:15:00,143.92,143.99,143.84,143.92,449.0,143.92,143.99,143.84,143.92,449.0
2019-12-10 10:20:00,143.85,144.06,143.83,143.98,4862.0,143.85,144.06,143.83,143.98,4862.0
2019-12-10 10:25:00,143.98,144.31,143.93,144.18,5404.0,143.98,144.31,143.93,144.18,5404.0
2019-12-10 10:30:00,144.09,144.12,143.99,144.02,1200.0,144.09,144.12,143.99,144.02,1200.0
2019-12-10 10:35:00,143.9,143.96,143.76,143.84,3251.0,143.9,143.96,143.76,143.84,3251.0
2019-12-10 10:40:00,143.87,143.87,143.38,143.43,13528.0,143.87,143.87,143.38,143.43,13528.0
2019-12-10 10:45:00,143.42,143.42,143.12,143.12,4423.0,143.42,143.42,143.12,143.12,4423.0
2019-12-10 10:50:00,143.07,143.22,143.0,143.09,7415.0,143.07,143.22,143.0,143.09,7415.0
2019-12-10 10:55:00,143.08,143.59,143.08,143.59,15759.0,143.08,143.59,143.08,143.59,15759.0
2019-12-10 11:00:00,143.55,143.6,143.33,143.55,14810.0,143.55,143.6,143.33,143.55,14810.0
2019-12-10 11:05:00,143.47,143.83,143.47,143.69,6967.0,143.47,143.83,143.47,143.69,6967.0
2019-12-10 11:10:00,143.66,143.75,143.35,143.53,8978.0,143.66,143.75,143.35,143.53,8978.0
2019-12-10 11:15:00,143.62,143.62,143.34,143.38,3586.0,143.62,143.62,143.34,143.38,3586.0
2019-12-10 11:20:00,143.44,143.78,143.33,143.58,11631.0,143.44,143.78,143.33,143.58,11631.0
2019-12-10 11:25:00,143.59,143.79,143.47,143.55,4107.0,143.59,143.79,143.47,143.55,4107.0
2019-12-10 11:30:00,143.67,143.7,143.36,143.47,6323.0,143.67,143.7,143.36,143.47,6323.0
2019-12-10 11:35:00,143.47,143.47,143.18,143.29,11670.0,143.47,143.47,143.18,143.29,11670.0
2019-12-10 11:40:00,143.34,143.53,143.29,143.4,4581.0,143.34,143.53,143.29,143.4,4581.0
2019-12-10 11:45:00,143.33,143.5,143.33,143.37,7900.0,143.33,143.5,143.33,143.37,7900.0
2019-12-10 11:50:00,143.45,143.5,143.19,143.28,5400.0,143.45,143.5,143.19,143.28,5400.0
2019-12-10 11:55:00,143.29,143.3,143.15,143.22,4077.0,143.29,143.3,143.15,143.22,4077.0
2019-12-10 12:00:00,143.22,143.3,143.19,143.25,6166.0,143.22,143.3,143.19,143.25,6166.0
2019-12-10 12:05:00,143.28,143.28,142.98,143.12,5842.0,143.28,143.28,142.98,143.12,5842.0
2019-12-10 12:10:00,143.09,143.2,143.09,143.14,1933.0,143.09,143.2,143.09,143.14,1933.0
2019-12-10 12:15:00,143.14,143.18,143.08,143.1,1122.0,143.14,143.18,143.08,143.1,1122.0
2019-12-10 12:20:00,143.12,143.13,142.84,142.84,2969.0,143.12,143.13,142.84,142.84,2969.0
2019-12-10 12:25:00,142.88,142.99,142.78,142.99,3850.0,142.88,142.99,142.78,142.99,3850.0
2019-12-10 12:30:00,143.0,143.38,142.99,143.35,5051.0,143.0,143.38,142.99,143.35,5051.0
2019-12-10 12:35:00,143.34,143.44,143.27,143.4,4208.0,143.34,143.44,143.27,143.4,4208.0
2019-12-10 12:40:00,143.45,143.52,143.26,143.29,4130.0,143.45,143.52,143.26,143.29,4130.0
2019-12-10 12:45:00,143.26,143.34,143.07,143.08,1822.0,143.26,143.34,143.07,143.08,1822.0
2019-12-10 12:50:00,143.11,143.11,142.92,142.93,3499.0,143.11,143.11,142.92,142.93,3499.0
2019-12-10 12:55:00,142.99,143.37,142.94,143.32,5956.0,142.99,143.37,142.94,143.32,5956.0
2019-12-10 13:00:00,143.32,143.52,143.31,143.48,3308.0,143.32,143.52,143.31,143.48,3308.0
2019-12-10 13:05:00,143.47,143.51,143.4,143.5,3450.0,143.47,143.51,143.4,143.5,3450.0
2019-12-10 13:10:00,143.5,143.52,143.36,143.41,3373.0,143.5,143.52,143.36,143.41,3373.0
2019-12-10 13:15:00,143.36,143.52,143.34,143.45,3105.0,143.36,143.52,143.34,143.45,3105.0
2019-12-10 13:20:00,143.47,143.54,143.4,143.47,5135.0,143.47,143.54,143.4,143.47,5135.0
2019-12-10 13:25:00,143.37,143.49,143.33,143.4,8483.0,143.37,143.49,143.33,143.4,8483.0
2019-12-10 13:30:00,143.43,143.56,143.37,143.48,4238.0,143.43,143.56,143.37,143.48,4238.0
2019-12-10 13:35:00,143.35,143.67,143.35,143.57,2515.0,143.35,143.67,143.35,143.57,2515.0
2019-12-10 13:40:00,143.62,143.67,143.53,143.55,2712.0,143.62,143.67,143.53,143.55,2712.0
2019-12-10 13:45:00,143.54,143.7,143.51,143.62,2628.0,143.54,143.7,143.51,143.62,2628.0
2019-12-10 13:50:00,143.65,143.72,143.42,143.46,2442.0,143.65,143.72,143.42,143.46,2442.0
2019-12-10 13:55:00,143.41,143.46,143.38,143.43,1730.0,143.41,143.46,143.38,143.43,1730.0
2019-12-10 14:00:00,143.43,143.47,143.27,143.36,7096.0,143.43,143.47,143.27,143.36,7096.0
2019-12-10 14:05:00,143.4,143.4,143.32,143.36,3377.0,143.4,143.4,143.32,143.36,3377.0
2019-12-10 14:10:00,143.33,143.48,143.21,143.38,11622.0,143.33,143.48,143.21,143.38,11622.0
2019-12-10 14:15:00,143.38,143.43,143.31,143.33,3102.0,143.38,143.43,143.31,143.33,3102.0
2019-12-10 14:20:00,143.31,143.36,143.21,143.36,3785.0,143.31,143.36,143.21,143.36,3785.0
2019-12-10 14:25:00,143.37,143.47,143.35,143.43,6326.0,143.37,143.47,143.35,143.43,6326.0
2019-12-10 14:30:00,143.47,143.5,143.43,143.47,2365.0,143.47,143.5,143.43,143.47,2365.0
2019-12-10 14:35:00,143.47,143.53,143.34,143.38,9513.0,143.47,143.53,143.34,143.38,9513.0
2019-12-10 14:40:00,143.4,143.53,143.31,143.47,6129.0,143.4,143.53,143.31,143.47,6129.0
2019-12-10 14:45:00,143.47,143.53,143.41,143.48,2170.0,143.47,143.53,143.41,143.48,2170.0
2019-12-10 14:50:00,143.52,143.52,143.44,143.5,2638.0,143.52,143.52,143.44,143.5,2638.0
2019-12-10 14:55:00,143.53,143.54,143.43,143.43,3200.0,143.53,143.54,143.43,143.43,3200.0
2019-12-10 15:00:00,143.41,143.48,143.4,143.46,6161.0,143.41,143.48,143.4,143.46,6161.0
2019-12-10 15:05:00,143.44,143.45,143.36,143.41,4842.0,143.44,143.45,143.36,143.41,4842.0
2019-12-10 15:10:00,143.39,143.4,143.17,143.18,6010.0,143.39,143.4,143.17,143.18,6010.0
2019-12-10 15:15:00,143.19,143.19,142.95,143.0,6465.0,143.19,143.19,142.95,143.0,6465.0
2019-12-10 15:20:00,142.99,143.05,142.9,142.97,5589.0,142.99,143.05,142.9,142.97,5589.0
2019-12-10 15:25:00,142.92,143.15,142.87,143.03,4405.0,142.92,143.15,142.87,143.03,4405.0
2019-12-10 15:30:00,143.04,143.07,142.61,142.64,5090.0,143.04,143.07,142.61,142.64,5090.0
2019-12-10 15:35:00,142.68,142.86,142.68,142.78,5015.0,142.68,142.86,142.68,142.78,5015.0
2019-12-10 15:40:00,142.82,143.06,142.79,143.0,4725.0,142.82,143.06,142.79,143.0,4725.0
2019-12-10 15:45:00,143.02,143.02,142.8,142.97,9057.0,143.02,143.02,142.8,142.97,9057.0
2019-12-10 15:50:00,142.97,142.99,142.74,142.9,19732.0,142.97,142.99,142.74,142.9,19732.0
2019-12-10 15:55:00,142.93,143.23,142.79,142.98,51709.0,142.93,143.23,142.79,142.98,51709.0
2019-12-11 09:30:00,143.5,143.69,143.02,143.51,15213.0,143.5,143.69,143.02,143.51,15213.0
2019-12-11 09:35:00,143.68,143.68,142.82,142.82,11094.0,143.68,143.68,142.82,142.82,11094.0
2019-12-11 09:40:00,142.81,142.81,142.4,142.4,3084.0,142.81,142.81,142.4,142.4,3084.0
2019-12-11 09:45:00,142.57,142.57,142.06,142.19,8141.0,142.57,142.57,142.06,142.19,8141.0
2019-12-11 09:50:00,142.19,142.23,141.66,141.69,8130.0,142.19,142.23,141.66,141.69,8130.0
2019-12-11 09:55:00,141.69,142.47,141.41,142.47,22419.0,141.69,142.47,141.41,142.47,22419.0
2019-12-11 10:00:00,142.45,142.9,142.09,142.86,14060.0,142.45,142.9,142.09,142.86,14060.0
2019-12-11 10:05:00,142.94,142.94,142.29,142.4,5935.0,142.94,142.94,142.29,142.4,5935.0
2019-12-11 10:10:00,142.3,142.57,142.29,142.55,2611.0,142.3,142.57,142.29,142.55,2611.0
2019-12-11 10:15:00,142.5,142.55,142.31,142.35,5403.0,142.5,142.55,142.31,142.35,5403.0
2019-12-11 10:20:00,142.36,142.42,141.73,141.73,6872.0,142.36,142.42,141.73,141.73,6872.0
2019-12-11 10:25:00,141.78,141.99,141.73,141.83,6645.0,141.78,141.99,141.73,141.83,6645.0
2019-12-11 10:30:00,141.92,142.15,141.91,142.08,8961.0,141.92,142.15,141.91,142.08,8961.0
2019-12-11 10:35:00,142.08,142.29,141.89,141.89,9176.0,142.08,142.29,141.89,141.89,9176.0
2019-12-11 10:40:00,141.87,141.96,141.72,141.86,6050.0,141.87,141.96,141.72,141.86,6050.0
2019-12-11 10:45:00,141.86,142.11,141.86,142.01,3784.0,141.86,142.11,141.86,142.01,3784.0
2019-12-11 10:50:00,141.94,141.96,141.77,141.77,3455.0,141.94,141.96,141.77,141.77,3455.0
2019-12-11 10:55:00,141.76,141.91,141.62,141.7,12531.0,141.76,141.91,141.62,141.7,12531.0
2019-12-11 11:00:00,141.65,141.76,141.51,141.67,6364.0,141.65,141.76,141.51,141.67,6364.0
2019-12-11 11:05:00,141.67,141.78,141.53,141.65,9606.0,141.67,141.78,141.53,141.65,9606.0
2019-12-11 11:10:00,141.66,141.92,141.61,141.61,8078.0,141.66,141.92,141.61,141.61,8078.0
2019-12-11 11:15:00,141.6,141.8,141.41,141.78,9276.0,141.6,141.8,141.41,141.78,9276.0
2019-12-11 11:20:00,141.7,141.79,141.52,141.61,3702.0,141.7,141.79,141.52,141.61,3702.0
2019-12-11 11:25:00,141.56,141.59,141.41,141.49,1849.0,141.56,141.59,141.41,141.49,1849.0
2019-12-11 11:30:00,141.41,141.52,141.29,141.29,6317.0,141.41,141.52,141.29,141.29,6317.0
2019-12-11 11:35:00,141.32,141.65,141.25,141.65,5714.0,141.32,141.65,141.25,141.65,5714.0
2019-12-11 11:40:00,141.59,141.81,141.51,141.51,17056.0,141.59,141.81,141.51,141.51,17056.0
2019-12-11 11:45:00,141.55,142.17,141.53,142.03,23312.0,141.55,142.17,141.53,142.03,23312.0
2019-12-11 11:50:00,142.13,142.13,141.56,141.77,19141.0,142.13,142.13,141.56,141.77,19141.0
2019-12-11 11:55:00,141.76,141.87,141.58,141.58,11055.0,141.76,141.87,141.58,141.58,11055.0
2019-12-11 12:00:00,141.59,141.59,141.5,141.51,800.0,141.59,141.59,141.5,141.51,800.0
2019-12-11 12:05:00,141.51,141.57,141.47,141.48,5847.0,141.51,141.57,141.47,141.48,5847.0
2019-12-11 12:10:00,141.46,141.52,141.38,141.52,4349.0,141.46,141.52,141.38,141.52,4349.0
2019-12-11 12:15:00,141.54,141.82,141.46,141.59,9630.0,141.54,141.82,141.46,141.59,9630.0
2019-12-11 12:20:00,141.56,141.78,141.51,141.53,9946.0,141.56,141.78,141.51,141.53,9946.0
2019-12-11 12:25:00,141.52,141.74,141.47,141.74,6391.0,141.52,141.74,141.47,141.74,6391.0
2019-12-11 12:30:00,141.75,141.92,141.75,141.87,1548.0,141.75,141.92,141.75,141.87,1548.0
2019-12-11 12:35:00,141.91,141.93,141.58,141.62,2876.0,141.91,141.93,141.58,141.62,2876.0
2019-12-11 12:40:00,141.71,141.74,141.53,141.64,5912.0,141.71,141.74,141.53,141.64,5912.0
2019-12-11 12:45:00,141.79,141.84,141.63,141.63,4242.0,141.79,141.84,141.63,141.63,4242.0
2019-12-11 12:50:00,141.68,141.79,141.64,141.71,5998.0,141.68,141.79,141.64,141.71,5998.0
2019-12-11 12:55:00,141.68,141.76,141.61,141.65,2161.0,141.68,141.76,141.61,141.65,2161.0
2019-12-11 13:00:00,141.68,141.77,141.66,141.68,1436.0,141.68,141.77,141.66,141.68,1436.0
2019-12-11 13:05:00,141.67,141.79,141.53,141.79,7014.0,141.67,141.79,141.53,141.79,7014.0
2019-12-11 13:10:00,141.69,141.73,141.61,141.65,2674.0,141.69,141.73,141.61,141.65,2674.0
2019-12-11 13:15:00,141.67,141.73,141.53,141.71,8452.0,141.67,141.73,141.53,141.71,8452.0
2019-12-11 13:20:00,141.66,141.71,141.6,141.61,3189.0,141.66,141.71,141.6,141.61,3189.0
2019-12-11 13:25:00,141.62,141.64,141.44,141.51,5449.0,141.62,141.64,141.44,141.51,5449.0
2019-12-11 13:30:00,141.62,141.83,141.61,141.83,1834.0,141.62,141.83,141.61,141.83,1834.0
2019-12-11 13:35:00,141.9,141.94,141.83,141.94,2910.0,141.9,141.94,141.83,141.94,2910.0
2019-12-11 13:40:00,141.98,142.12,141.98,142.07,2900.0,141.98,142.12,141.98,142.07,2900.0
2019-12-11 13:45:00,142.08,142.19,141.88,142.0,14308.0,142.08,142.19,141.88,142.0,14308.0
2019-12-11 13:50:00,141.86,142.04,141.86,142.0,4467.0,141.86,142.04,141.86,142.0,4467.0
2019-12-11 13:55:00,141.94,142.02,141.76,141.91,5952.0,141.94,142.02,141.76,141.91,5952.0
2019-12-11 14:00:00,141.84,142.26,141.84,142.26,4679.0,141.84,142.26,141.84,142.26,4679.0
2019-12-11 14:05:00,142.29,142.56,142.25,142.54,7453.0,142.29,142.56,142.25,142.54,7453.0
2019-12-11 14:10:00,142.45,142.53,142.34,142.5,8482.0,142.45,142.53,142.34,142.5,8482.0
2019-12-11 14:15:00,142.5,142.63,142.4,142.4,10648.0,142.5,142.63,142.4,142.4,10648.0
2019-12-11 14:20:00,142.4,142.43,142.29,142.31,8451.0,142.4,142.43,142.29,142.31,8451.0
2019-12-11 14:25:00,142.26,142.33,142.24,142.25,5511.0,142.26,142.33,142.24,142.25,5511.0
2019-12-11 14:30:00,142.21,142.36,142.2,142.25,2713.0,142.21,142.36,142.2,142.25,2713.0
2019-12-11 14:35:00,142.3,142.64,142.24,142.55,5251.0,142.3,142.64,142.24,142.55,5251.0
2019-12-11 14:40:00,142.51,142.59,142.47,142.5,4701.0,142.51,142.59,142.47,142.5,4701.0
2019-12-11 14:45:00,142.49,142.54,142.44,142.53,5778.0,142.49,142.54,142.44,142.53,5778.0
2019-12-11 14:50:00,142.54,142.89,142.53,142.88,14566.0,142.54,142.89,142.53,142.88,14566.0
2019-12-11 14:55:00,142.88,142.88,142.65,142.65,6181.0,142.88,142.88,142.65,142.65,6181.0
2019-12-11 15:00:00,142.69,142.71,142.42,142.5,36042.0,142.69,142.71,142.42,142.5,36042.0
2019-12-11 15:05:00,142.51,142.74,142.5,142.72,2887.0,142.51,142.74,142.5,142.72,2887.0
2019-12-11 15:10:00,142.69,142.77,142.53,142.57,10278.0,142.69,142.77,142.53,142.57,10278.0
2019-12-11 15:15:00,142.6,142.61,142.42,142.46,7100.0,142.6,142.61,142.42,142.46,7100.0
2019-12-11 15:20:00,142.48,142.52,142.45,142.48,8867.0,142.48,142.52,142.45,142.48,8867.0
2019-12-11 15:25:00,142.47,142.54,142.45,142.51,10586.0,142.47,142.54,142.45,142.51,10586.0
2019-12-11 15:30:00,142.53,142.64,142.41,142.43,10467.0,142.53,142.64,142.41,142.43,10467.0
2019-12-11 15:35:00,142.36,142.47,142.23,142.38,10574.0,142.36,142.47,142.23,142.38,10574.0
2019-12-11 15:40:00,142.4,142.4,142.22,142.28,11469.0,142.4,142.4,142.22,142.28,11469.0
2019-12-11 15:45:00,142.26,142.26,141.99,142.18,15275.0,142.26,142.26,141.99,142.18,15275.0
2019-12-11 15:50:00,142.21,142.41,142.11,142.29,30309.0,142.21,142.41,142.11,142.29,30309.0
2019-12-11 15:55:00,142.28,142.46,142.19,142.19,40801.0,142.28,142.46,142.19,142.19,40801.0
2019-12-12 09:30:00,141.92,141.92,139.6,140.35,41254.0,141.92,141.92,139.6,140.35,41254.0
2019-12-12 09:35:00,140.04,141.11,139.8,140.25,39614.0,140.04,141.11,139.8,140.25,39614.0
2019-12-12 09:40:00,140.23,140.77,140.0,140.74,14438.0,140.23,140.77,140.0,140.74,14438.0
2019-12-12 09:45:00,140.84,140.85,140.38,140.69,18323.0,140.84,140.85,140.38,140.69,18323.0
2019-12-12 09:50:00,140.71,141.04,140.71,140.97,13594.0,140.71,141.04,140.71,140.97,13594.0
2019-12-12 09:55:00,140.98,141.64,140.98,141.64,6179.0,140.98,141.64,140.98,141.64,6179.0
2019-12-12 10:00:00,141.69,141.98,141.55,141.82,8104.0,141.69,141.98,141.55,141.82,8104.0
2019-12-12 10:05:00,141.76,141.91,141.48,141.82,9096.0,141.76,141.91,141.48,141.82,9096.0
2019-12-12 10:10:00,141.99,142.76,141.85,142.39,20653.0,141.99,142.76,141.85,142.39,20653.0
2019-12-12 10:15:00,142.39,142.39,142.01,142.03,11170.0,142.39,142.39,142.01,142.03,11170.0
2019-12-12 10:20:00,142.06,142.6,142.05,142.4,10871.0,142.06,142.6,142.05,142.4,10871.0
2019-12-12 10:25:00,142.49,142.69,142.33,142.39,7967.0,142.49,142.69,142.33,142.39,7967.0
2019-12-12 10:30:00,142.36,142.67,142.36,142.65,7140.0,142.36,142.67,142.36,142.65,7140.0
2019-12-12 10:35:00,142.6,142.7,142.3,142.3,5260.0,142.6,142.7,142.3,142.3,5260.0
2019-12-12 10:40:00,142.3,142.34,142.13,142.17,10939.0,142.3,142.34,142.13,142.17,10939.0
2019-12-12 10:45:00,142.22,142.48,142.2,142.29,9072.0,142.22,142.48,142.2,142.29,9072.0
2019-12-12 10:50:00,142.32,142.49,142.3,142.38,1200.0,142.32,142.49,142.3,142.38,1200.0
2019-12-12 10:55:00,142.43,142.78,142.43,142.71,11798.0,142.43,142.78,142.43,142.71,11798.0
2019-12-12 11:00:00,142.65,142.69,142.15,142.15,5106.0,142.65,142.69,142.15,142.15,5106.0
2019-12-12 11:05:00,142.05,142.11,141.92,141.93,5264.0,142.05,142.11,141.92,141.93,5264.0
2019-12-12 11:10:00,141.93,142.0,141.64,141.75,15164.0,141.93,142.0,141.64,141.75,15164.0
2019-12-12 11:15:00,141.75,141.9,141.67,141.69,3171.0,141.75,141.9,141.67,141.69,3171.0
2019-12-12 11:20:00,141.55,141.58,141.0,141.1,6347.0,141.55,141.58,141.0,141.1,6347.0
2019-12-12 11:25:00,141.04,141.17,140.7,140.7,6104.0,141.04,141.17,140.7,140.7,6104.0
2019-12-12 11:30:00,140.63,141.09,140.63,141.05,4845.0,140.63,141.09,140.63,141.05,4845.0
2019-12-12 11:35:00,141.05,141.52,141.05,141.4,2771.0,141.05,141.52,141.05,141.4,2771.0
2019-12-12 11:40:00,141.4,141.43,141.22,141.34,3865.0,141.4,141.43,141.22,141.34,3865.0
2019-12-12 11:45:00,141.3,141.45,141.21,141.35,5961.0,141.3,141.45,141.21,141.35,5961.0
2019-12-12 11:50:00,141.3,141.5,141.22,141.43,1853.0,141.3,141.5,141.22,141.43,1853.0
2019-12-12 11:55:00,141.21,141.38,141.05,141.36,2145.0,141.21,141.38,141.05,141.36,2145.0
2019-12-12 12:00:00,141.3,141.36,141.0,141.01,4458.0,141.3,141.36,141.0,141.01,4458.0
2019-12-12 12:05:00,141.0,141.25,141.0,141.16,4864.0,141.0,141.25,141.0,141.16,4864.0
2019-12-12 12:10:00,141.17,141.29,141.11,141.19,4151.0,141.17,141.29,141.11,141.19,4151.0
2019-12-12 12:15:00,141.19,141.36,141.12,141.29,6677.0,141.19,141.36,141.12,141.29,6677.0
2019-12-12 12:20:00,141.2,141.34,141.08,141.21,7776.0,141.2,141.34,141.08,141.21,7776.0
2019-12-12 12:25:00,141.22,141.4,141.18,141.4,5371.0,141.22,141.4,141.18,141.4,5371.0
2019-12-12 12:30:00,141.5,141.89,141.47,141.79,4586.0,141.5,141.89,141.47,141.79,4586.0
2019-12-12 12:35:00,141.83,141.92,141.76,141.84,2699.0,141.83,141.92,141.76,141.84,2699.0
2019-12-12 12:40:00,141.84,141.86,141.64,141.86,4393.0,141.84,141.86,141.64,141.86,4393.0
2019-12-12 12:45:00,141.87,141.94,141.75,141.91,7827.0,141.87,141.94,141.75,141.91,7827.0
2019-12-12 12:50:00,141.93,141.94,141.62,141.62,24133.0,141.93,141.94,141.62,141.62,24133.0
2019-12-12 12:55:00,141.65,141.82,141.65,141.79,13107.0,141.65,141.82,141.65,141.79,13107.0
2019-12-12 13:00:00,141.74,142.2,141.74,142.16,7160.0,141.74,142.2,141.74,142.16,7160.0
2019-12-12 13:05:00,142.15,142.22,142.01,142.06,5754.0,142.15,142.22,142.01,142.06,5754.0
2019-12-12 13:10:00,142.11,142.19,142.02,142.13,5535.0,142.11,142.19,142.02,142.13,5535.0
2019-12-12 13:15:00,142.15,142.3,142.07,142.3,9027.0,142.15,142.3,142.07,142.3,9027.0
2019-12-12 13:20:00,142.31,142.34,142.09,142.15,9197.0,142.31,142.34,142.09,142.15,9197.0
2019-12-12 13:25:00,142.1,142.19,142.01,142.19,4495.0,142.1,142.19,142.01,142.19,4495.0
2019-12-12 13:30:00,142.18,142.29,142.06,142.16,9527.0,142.18,142.29,142.06,142.16,9527.0
2019-12-12 13:35:00,142.17,142.23,142.06,142.11,5378.0,142.17,142.23,142.06,142.11,5378.0
2019-12-12 13:40:00,142.07,142.17,142.05,142.17,3372.0,142.07,142.17,142.05,142.17,3372.0
2019-12-12 13:45:00,142.1,142.11,142.03,142.04,4520.0,142.1,142.11,142.03,142.04,4520.0
2019-12-12 13:50:00,142.1,142.1,141.88,141.88,1896.0,142.1,142.1,141.88,141.88,1896.0
2019-12-12 13:55:00,141.92,141.92,141.6,141.84,4574.0,141.92,141.92,141.6,141.84,4574.0
2019-12-12 14:00:00,141.84,141.89,141.75,141.87,3920.0,141.84,141.89,141.75,141.87,3920.0
2019-12-12 14:05:00,141.83,141.88,141.74,141.79,4032.0,141.83,141.88,141.74,141.79,4032.0
2019-12-12 14:10:00,141.77,141.86,141.51,141.6,6320.0,141.77,141.86,141.51,141.6,6320.0
2019-12-12 14:15:00,141.64,141.74,141.6,141.64,2670.0,141.64,141.74,141.6,141.64,2670.0
2019-12-12 14:20:00,141.57,141.58,141.47,141.51,4723.0,141.57,141.58,141.47,141.51,4723.0
2019-12-12 14:25:00,141.5,141.76,141.46,141.76,3430.0,141.5,141.76,141.46,141.76,3430.0
2019-12-12 14:30:00,141.73,142.28,141.72,142.28,5265.0,141.73,142.28,141.72,142.28,5265.0
2019-12-12 14:35:00,142.26,142.26,142.04,142.21,7662.0,142.26,142.26,142.04,142.21,7662.0
2019-12-12 14:40:00,142.21,142.43,142.21,142.28,3802.0,142.21,142.43,142.21,142.28,3802.0
2019-12-12 14:45:00,142.22,142.32,142.03,142.05,4925.0,142.22,142.32,142.03,142.05,4925.0
2019-12-12 14:50:00,141.97,142.16,141.92,142.16,3390.0,141.97,142.16,141.92,142.16,3390.0
2019-12-12 14:55:00,142.19,142.35,142.12,142.29,4639.0,142.19,142.35,142.12,142.29,4639.0
2019-12-12 15:00:00,142.31,142.44,142.29,142.38,5533.0,142.31,142.44,142.29,142.38,5533.0
2019-12-12 15:05:00,142.39,142.39,142.24,142.24,4210.0,142.39,142.39,142.24,142.24,4210.0
2019-12-12 15:10:00,142.29,142.46,142.26,142.4,19042.0,142.29,142.46,142.26,142.4,19042.0
2019-12-12 15:15:00,142.34,142.4,142.33,142.38,5742.0,142.34,142.4,142.33,142.38,5742.0
2019-12-12 15:20:00,142.38,142.55,142.38,142.55,14491.0,142.38,142.55,142.38,142.55,14491.0
2019-12-12 15:25:00,142.6,142.78,142.55,142.56,5000.0,142.6,142.78,142.55,142.56,5000.0
2019-12-12 15:30:00,142.48,142.6,142.23,142.29,19485.0,142.48,142.6,142.23,142.29,19485.0
2019-12-12 15:35:00,142.32,142.52,142.28,142.43,4932.0,142.32,142.52,142.28,142.43,4932.0
2019-12-12 15:40:00,142.42,142.58,142.39,142.5,9181.0,142.42,142.58,142.39,142.5,9181.0
2019-12-12 15:45:00,142.51,142.67,142.47,142.63,25907.0,142.51,142.67,142.47,142.63,25907.0
2019-12-12 15:50:00,142.76,142.84,142.52,142.83,15619.0,142.76,142.84,142.52,142.83,15619.0
2019-12-12 15:55:00,142.84,142.97,142.62,142.62,40862.0,142.84,142.97,142.62,142.62,40862.0
2019-12-13 09:30:00,141.87,142.49,141.62,141.71,29195.0,141.87,142.49,141.62,141.71,29195.0
2019-12-13 09:35:00,141.8,143.31,141.8,143.24,11044.0,141.8,143.31,141.8,143.24,11044.0
2019-12-13 09:40:00,143.2,143.68,142.99,143.48,5635.0,143.2,143.68,142.99,143.48,5635.0
2019-12-13 09:45:00,143.37,143.48,142.82,143.48,16502.0,143.37,143.48,142.82,143.48,16502.0
2019-12-13 09:50:00,143.49,144.51,143.49,144.15,14438.0,143.49,144.51,143.49,144.15,14438.0
2019-12-13 09:55:00,144.26,144.39,143.97,143.97,6064.0,144.26,144.39,143.97,143.97,6064.0
2019-12-13 10:00:00,143.87,144.14,143.78,144.11,6683.0,143.87,144.14,143.78,144.11,6683.0
2019-12-13 10:05:00,144.1,144.1,143.78,143.85,8295.0,144.1,144.1,143.78,143.85,8295.0
2019-12-13 10:10:00,143.87,143.95,143.7,143.72,5627.0,143.87,143.95,143.7,143.72,5627.0
2019-12-13 10:15:00,143.64,144.02,143.28,143.96,11048.0,143.64,144.02,143.28,143.96,11048.0
2019-12-13 10:20:00,143.96,144.13,143.9,144.09,5103.0,143.96,144.13,143.9,144.09,5103.0
2019-12-13 10:25:00,143.96,144.26,143.88,144.26,3901.0,143.96,144.26,143.88,144.26,3901.0
2019-12-13 10:30:00,144.19,144.19,143.89,144.0,5429.0,144.19,144.19,143.89,144.0,5429.0
2019-12-13 10:35:00,143.96,144.03,143.68,143.78,4211.0,143.96,144.03,143.68,143.78,4211.0
2019-12-13 10:40:00,143.79,144.08,143.79,143.98,2630.0,143.79,144.08,143.79,143.98,2630.0
2019-12-13 10:45:00,143.82,144.09,143.64,143.64,3357.0,143.82,144.09,143.64,143.64,3357.0
2019-12-13 10:50:00,143.81,143.81,143.45,143.45,1736.0,143.81,143.81,143.45,143.45,1736.0
2019-12-13 10:55:00,143.52,143.68,143.35,143.68,3274.0,143.52,143.68,143.35,143.68,3274.0
2019-12-13 11:00:00,143.68,144.19,143.61,143.9,6061.0,143.68,144.19,143.61,143.9,6061.0
2019-12-13 11:05:00,144.0,144.16,143.87,143.98,5501.0,144.0,144.16,143.87,143.98,5501.0
2019-12-13 11:10:00,143.99,144.18,143.96,144.14,6391.0,143.99,144.18,143.96,144.14,6391.0
2019-12-13 11:15:00,144.12,144.16,143.72,143.81,5552.0,144.12,144.16,143.72,143.81,5552.0
2019-12-13 11:20:00,143.89,143.89,143.41,143.49,2288.0,143.89,143.89,143.41,143.49,2288.0
2019-12-13 11:25:00,143.55,143.65,143.41,143.55,14304.0,143.55,143.65,143.41,143.55,14304.0
2019-12-13 11:30:00,143.56,143.89,143.52,143.77,23764.0,143.56,143.89,143.52,143.77,23764.0
2019-12-13 11:35:00,143.78,143.79,143.64,143.75,1579.0,143.78,143.79,143.64,143.75,1579.0
2019-12-13 11:40:00,143.74,143.95,143.72,143.92,1538.0,143.74,143.95,143.72,143.92,1538.0
2019-12-13 11:45:00,144.0,144.22,143.96,144.13,7893.0,144.0,144.22,143.96,144.13,7893.0
2019-12-13 11:50:00,144.18,144.33,144.18,144.31,3205.0,144.18,144.33,144.18,144.31,3205.0
2019-12-13 11:55:00,144.37,144.5,144.27,144.5,19923.0,144.37,144.5,144.27,144.5,19923.0
2019-12-13 12:00:00,144.5,144.54,144.35,144.5,6336.0,144.5,144.54,144.35,144.5,6336.0
2019-12-13 12:05:00,144.51,144.8,144.51,144.72,8152.0,144.51,144.8,144.51,144.72,8152.0
2019-12-13 12:10:00,144.77,144.95,144.65,144.71,6222.0,144.77,144.95,144.65,144.71,6222.0
2019-12-13 12:15:00,144.77,144.8,144.63,144.77,17902.0,144.77,144.8,144.63,144.77,17902.0
2019-12-13 12:20:00,144.77,144.96,144.6,144.96,7910.0,144.77,144.96,144.6,144.96,7910.0
2019-12-13 12:25:00,144.96,144.96,144.68,144.68,13617.0,144.96,144.96,144.68,144.68,13617.0
2019-12-13 12:30:00,144.65,144.65,144.46,144.51,4714.0,144.65,144.65,144.46,144.51,4714.0
2019-12-13 12:35:00,144.51,144.51,144.38,144.44,2300.0,144.51,144.51,144.38,144.44,2300.0
2019-12-13 12:40:00,144.49,144.63,144.45,144.49,4798.0,144.49,144.63,144.45,144.49,4798.0
2019-12-13 12:45:00,144.52,144.6,144.52,144.57,2329.0,144.52,144.6,144.52,144.57,2329.0
2019-12-13 12:50:00,144.55,144.7,144.54,144.63,2402.0,144.55,144.7,144.54,144.63,2402.0
2019-12-13 12:55:00,144.62,144.63,144.5,144.61,2490.0,144.62,144.63,144.5,144.61,2490.0
2019-12-13 13:00:00,144.61,145.1,144.61,145.06,6678.0,144.61,145.1,144.61,145.06,6678.0
2019-12-13 13:05:00,145.15,145.19,144.89,145.06,13308.0,145.15,145.19,144.89,145.06,13308.0
2019-12-13 13:10:00,145.1,145.11,144.93,144.95,3423.0,145.1,145.11,144.93,144.95,3423.0
2019-12-13 13:15:00,145.04,145.05,144.75,144.84,9184.0,145.04,145.05,144.75,144.84,9184.0
2019-12-13 13:20:00,144.84,144.9,144.7,144.8,7080.0,144.84,144.9,144.7,144.8,7080.0
2019-12-13 13:25:00,144.79,144.95,144.75,144.86,11440.0,144.79,144.95,144.75,144.86,11440.0
2019-12-13 13:30:00,144.82,145.02,144.82,144.86,7233.0,144.82,145.02,144.82,144.86,7233.0
2019-12-13 13:35:00,144.83,144.86,144.71,144.86,4354.0,144.83,144.86,144.71,144.86,4354.0
2019-12-13 13:40:00,144.87,145.19,144.83,145.19,12247.0,144.87,145.19,144.83,145.19,12247.0
2019-12-13 13:45:00,145.2,145.35,145.2,145.35,5434.0,145.2,145.35,145.2,145.35,5434.0
2019-12-13 13:50:00,145.29,145.4,145.15,145.25,9807.0,145.29,145.4,145.15,145.25,9807.0
2019-12-13 13:55:00,145.26,145.27,145.21,145.26,4287.0,145.26,145.27,145.21,145.26,4287.0
2019-12-13 14:00:00,145.28,145.36,145.18,145.27,6070.0,145.28,145.36,145.18,145.27,6070.0
2019-12-13 14:05:00,145.25,145.32,145.22,145.26,5600.0,145.25,145.32,145.22,145.26,5600.0
2019-12-13 14:10:00,145.29,145.33,145.11,145.19,6148.0,145.29,145.33,145.11,145.19,6148.0
2019-12-13 14:15:00,145.17,145.2,145.09,145.14,5723.0,145.17,145.2,145.09,145.14,5723.0
2019-12-13 14:20:00,145.12,145.29,145.11,145.28,3200.0,145.12,145.29,145.11,145.28,3200.0
2019-12-13 14:25:00,145.29,145.64,145.29,145.6,21557.0,145.29,145.64,145.29,145.6,21557.0
2019-12-13 14:30:00,145.6,145.79,145.57,145.68,11881.0,145.6,145.79,145.57,145.68,11881.0
2019-12-13 14:35:00,145.71,145.71,145.46,145.62,6014.0,145.71,145.71,145.46,145.62,6014.0
2019-12-13 14:40:00,145.63,145.7,145.55,145.7,6835.0,145.63,145.7,145.55,145.7,6835.0
2019-12-13 14:45:00,145.68,145.81,145.67,145.77,6603.0,145.68,145.81,145.67,145.77,6603.0
2019-12-13 14:50:00,145.77,145.88,145.72,145.8,6713.0,145.77,145.88,145.72,145.8,6713.0
2019-12-13 14:55:00,145.79,145.8,145.67,145.74,5618.0,145.79,145.8,145.67,145.74,5618.0
2019-12-13 15:00:00,145.77,145.78,145.65,145.73,32284.0,145.77,145.78,145.65,145.73,32284.0
2019-12-13 15:05:00,145.7,145.8,145.66,145.78,9389.0,145.7,145.8,145.66,145.78,9389.0
2019-12-13 15:10:00,145.75,145.79,145.69,145.76,7839.0,145.75,145.79,145.69,145.76,7839.0
2019-12-13 15:15:00,145.76,145.76,145.57,145.57,9339.0,145.76,145.76,145.57,145.57,9339.0
2019-12-13 15:20:00,145.49,145.49,145.28,145.41,7682.0,145.49,145.49,145.28,145.41,7682.0
2019-12-13 15:25:00,145.44,145.55,145.42,145.52,9619.0,145.44,145.55,145.42,145.52,9619.0
2019-12-13 15:30:00,145.54,145.69,145.5,145.56,24242.0,145.54,145.69,145.5,145.56,24242.0
2019-12-13 15:35:00,145.56,145.57,145.42,145.54,13064.0,145.56,145.57,145.42,145.54,13064.0
2019-12-13 15:40:00,145.55,145.63,145.41,145.61,22599.0,145.55,145.63,145.41,145.61,22599.0
2019-12-13 15:45:00,145.62,145.76,145.58,145.74,28845.0,145.62,145.76,145.58,145.74,28845.0
2019-12-13 15:50:00,145.74,145.81,145.69,145.75,43195.0,145.74,145.81,145.69,145.75,43195.0
2019-12-13 15:55:00,145.76,146.11,145.7,146.1,89161.0,145.76,146.11,145.7,146.1,89161.0
2019-12-16 09:30:00,146.76,147.34,146.24,146.94,24619.0,146.76,147.34,146.24,146.94,24619.0
2019-12-16 09:35:00,146.56,146.76,146.31,146.4,2772.0,146.56,146.76,146.31,146.4,2772.0
2019-12-16 09:40:00,146.26,147.37,146.15,147.28,8947.0,146.26,147.37,146.15,147.28,8947.0
2019-12-16 09:45:00,147.5,147.69,147.3,147.46,18184.0,147.5,147.69,147.3,147.46,18184.0
2019-12-16 09:50:00,147.38,147.6,147.26,147.33,14564.0,147.38,147.6,147.26,147.33,14564.0
2019-12-16 09:55:00,147.28,147.62,147.28,147.5,6163.0,147.28,147.62,147.28,147.5,6163.0
2019-12-16 10:00:00,147.53,147.85,147.36,147.85,14863.0,147.53,147.85,147.36,147.85,14863.0
2019-12-16 10:05:00,147.88,148.13,147.77,148.01,10372.0,147.88,148.13,147.77,148.01,10372.0
2019-12-16 10:10:00,147.98,148.0,147.65,147.8,13414.0,147.98,148.0,147.65,147.8,13414.0
2019-12-16 10:15:00,147.72,147.72,147.29,147.43,6263.0,147.72,147.72,147.29,147.43,6263.0
2019-12-16 10:20:00,147.39,147.65,147.34,147.54,8009.0,147.39,147.65,147.34,147.54,8009.0
2019-12-16 10:25:00,147.49,147.63,147.49,147.6,4356.0,147.49,147.63,147.49,147.6,4356.0
2019-12-16 10:30:00,147.61,147.89,147.57,147.88,5997.0,147.61,147.89,147.57,147.88,5997.0
2019-12-16 10:35:00,147.83,147.85,147.25,147.64,7845.0,147.83,147.85,147.25,147.64,7845.0
2019-12-16 10:40:00,147.73,147.89,147.61,147.75,4129.0,147.73,147.89,147.61,147.75,4129.0
2019-12-16 10:45:00,147.8,147.98,147.71,147.94,8561.0,147.8,147.98,147.71,147.94,8561.0
2019-12-16 10:50:00,147.92,148.15,147.83,147.97,12546.0,147.92,148.15,147.83,147.97,12546.0
2019-12-16 10:55:00,148.01,148.11,147.93,147.97,6051.0,148.01,148.11,147.93,147.97,6051.0
2019-12-16 11:00:00,147.97,148.05,147.96,147.99,7390.0,147.97,148.05,147.96,147.99,7390.0
2019-12-16 11:05:00,148.0,148.2,147.98,148.02,7034.0,148.0,148.2,147.98,148.02,7034.0
2019-12-16 11:10:00,148.03,148.25,147.98,148.21,4334.0,148.03,148.25,147.98,148.21,4334.0
2019-12-16 11:15:00,148.21,148.49,148.21,148.3,8825.0,148.21,148.49,148.21,148.3,8825.0
2019-12-16 11:20:00,148.26,148.32,148.03,148.12,3191.0,148.26,148.32,148.03,148.12,3191.0
2019-12-16 11:25:00,148.12,148.29,148.1,148.27,3947.0,148.12,148.29,148.1,148.27,3947.0
2019-12-16 11:30:00,148.21,148.21,148.07,148.17,4860.0,148.21,148.21,148.07,148.17,4860.0
2019-12-16 11:35:00,148.18,148.2,147.87,147.91,4545.0,148.18,148.2,147.87,147.91,4545.0
2019-12-16 11:40:00,147.88,148.0,147.69,147.69,6541.0,147.88,148.0,147.69,147.69,6541.0
2019-12-16 11:45:00,147.66,147.88,147.66,147.84,8773.0,147.66,147.88,147.66,147.84,8773.0
2019-12-16 11:50:00,147.82,147.86,147.72,147.85,4607.0,147.82,147.86,147.72,147.85,4607.0
2019-12-16 11:55:00,147.81,147.97,147.81,147.97,2651.0,147.81,147.97,147.81,147.97,2651.0
2019-12-16 12:00:00,147.94,148.08,147.91,148.05,11889.0,147.94,148.08,147.91,148.05,11889.0
2019-12-16 12:05:00,148.04,148.05,147.84,147.9,8097.0,148.04,148.05,147.84,147.9,8097.0
2019-12-16 12:10:00,147.82,147.85,147.48,147.56,8132.0,147.82,147.85,147.48,147.56,8132.0
2019-12-16 12:15:00,147.5,147.72,147.45,147.67,8683.0,147.5,147.72,147.45,147.67,8683.0
2019-12-16 12:20:00,147.69,147.86,147.54,147.61,10128.0,147.69,147.86,147.54,147.61,10128.0
2019-12-16 12:25:00,147.58,147.68,147.38,147.4,10804.0,147.58,147.68,147.38,147.4,10804.0
2019-12-16 12:30:00,147.44,147.52,147.4,147.4,9200.0,147.44,147.52,147.4,147.4,9200.0
2019-12-16 12:35:00,147.43,147.51,147.37,147.42,4286.0,147.43,147.51,147.37,147.42,4286.0
2019-12-16 12:40:00,147.37,147.37,147.32,147.34,2169.0,147.37,147.37,147.32,147.34,2169.0
2019-12-16 12:45:00,147.36,147.47,147.35,147.42,5449.0,147.36,147.47,147.35,147.42,5449.0
2019-12-16 12:50:00,147.42,147.46,147.31,147.38,4156.0,147.42,147.46,147.31,147.38,4156.0
2019-12-16 12:55:00,147.45,147.45,147.32,147.36,2310.0,147.45,147.45,147.32,147.36,2310.0
2019-12-16 13:00:00,147.34,147.35,147.11,147.15,5669.0,147.34,147.35,147.11,147.15,5669.0
2019-12-16 13:05:00,147.13,147.23,147.01,147.2,5301.0,147.13,147.23,147.01,147.2,5301.0
2019-12-16 13:10:00,147.19,147.26,147.16,147.16,4067.0,147.19,147.26,147.16,147.16,4067.0
2019-12-16 13:15:00,147.16,147.16,146.95,147.0,4013.0,147.16,147.16,146.95,147.0,4013.0
2019-12-16 13:20:00,146.95,146.95,146.8,146.89,4100.0,146.95,146.95,146.8,146.89,4100.0
2019-12-16 13:25:00,146.89,147.09,146.82,147.05,7108.0,146.89,147.09,146.82,147.05,7108.0
2019-12-16 13:30:00,147.06,147.29,147.05,147.25,5771.0,147.06,147.29,147.05,147.25,5771.0
2019-12-16 13:35:00,147.22,147.23,147.06,147.06,6600.0,147.22,147.23,147.06,147.06,6600.0
2019-12-16 13:40:00,147.07,147.1,146.94,147.03,5555.0,147.07,147.1,146.94,147.03,5555.0
2019-12-16 13:45:00,147.03,147.37,147.03,147.19,5732.0,147.03,147.37,147.03,147.19,5732.0
2019-12-16 13:50:00,147.19,147.3,147.13,147.3,5309.0,147.19,147.3,147.13,147.3,5309.0
2019-12-16 13:55:00,147.35,147.49,147.06,147.23,10448.0,147.35,147.49,147.06,147.23,10448.0
2019-12-16 14:00:00,147.28,147.36,147.19,147.31,10304.0,147.28,147.36,147.19,147.31,10304.0
2019-12-16 14:05:00,147.22,147.27,147.01,147.13,3762.0,147.22,147.27,147.01,147.13,3762.0
2019-12-16 14:10:00,147.05,147.14,147.05,147.07,4158.0,147.05,147.14,147.05,147.07,4158.0
2019-12-16 14:15:00,147.02,147.12,146.94,147.09,6317.0,147.02,147.12,146.94,147.09,6317.0
2019-12-16 14:20:00,147.1,147.25,147.09,147.17,6317.0,147.1,147.25,147.09,147.17,6317.0
2019-12-16 14:25:00,147.13,147.17,146.89,146.98,25331.0,147.13,147.17,146.89,146.98,25331.0
2019-12-16 14:30:00,146.97,147.19,146.95,147.05,9849.0,146.97,147.19,146.95,147.05,9849.0
2019-12-16 14:35:00,147.03,147.03,146.87,146.91,6209.0,147.03,147.03,146.87,146.91,6209.0
2019-12-16 14:40:00,146.91,147.07,146.83,146.93,6480.0,146.91,147.07,146.83,146.93,6480.0
2019-12-16 14:45:00,146.97,147.04,146.82,147.01,7156.0,146.97,147.04,146.82,147.01,7156.0
2019-12-16 14:50:00,147.07,147.15,146.8,146.8,14177.0,147.07,147.15,146.8,146.8,14177.0
2019-12-16 14:55:00,146.86,147.13,146.84,147.04,8390.0,146.86,147.13,146.84,147.04,8390.0
2019-12-16 15:00:00,147.02,147.02,146.88,146.98,4900.0,147.02,147.02,146.88,146.98,4900.0
2019-12-16 15:05:00,146.95,146.99,146.84,146.86,5940.0,146.95,146.99,146.84,146.86,5940.0
2019-12-16 15:10:00,146.84,147.06,146.78,147.06,7775.0,146.84,147.06,146.78,147.06,7775.0
2019-12-16 15:15:00,147.06,147.07,146.86,146.87,5329.0,147.06,147.07,146.86,146.87,5329.0
2019-12-16 15:20:00,146.91,146.91,146.75,146.84,6059.0,146.91,146.91,146.75,146.84,6059.0
2019-12-16 15:25:00,146.83,146.9,146.76,146.78,7648.0,146.83,146.9,146.76,146.78,7648.0
2019-12-16 15:30:00,146.8,146.92,146.79,146.92,7104.0,146.8,146.92,146.79,146.92,7104.0
2019-12-16 15:35:00,146.91,147.08,146.88,147.01,16498.0,146.91,147.08,146.88,147.01,16498.0
2019-12-16 15:40:00,147.02,147.14,146.86,147.03,16358.0,147.02,147.14,146.86,147.03,16358.0
2019-12-16 15:45:00,147.02,147.38,146.89,147.38,19864.0,147.02,147.38,146.89,147.38,19864.0
2019-12-16 15:50:00,147.41,147.64,147.38,147.63,28067.0,147.41,147.64,147.38,147.63,28067.0
2019-12-16 15:55:00,147.61,147.73,147.45,147.61,74570.0,147.61,147.73,147.45,147.61,74570.0
2019-12-17 09:30:00,148.33,148.33,146.27,146.53,29433.0,148.33,148.33,146.27,146.53,29433.0
2019-12-17 09:35:00,146.89,147.24,145.78,146.0,17705.0,146.89,147.24,145.78,146.0,17705.0
2019-12-17 09:40:00,145.83,146.65,145.72,146.33,10273.0,145.83,146.65,145.72,146.33,10273.0
2019-12-17 09:45:00,146.32,146.32,145.13,145.21,19024.0,146.32,146.32,145.13,145.21,19024.0
2019-12-17 09:50:00,145.2,145.71,145.11,145.53,13257.0,145.2,145.71,145.11,145.53,13257.0
2019-12-17 09:55:00,145.53,145.61,145.27,145.39,6906.0,145.53,145.61,145.27,145.39,6906.0
2019-12-17 10:00:00,145.39,146.47,145.27,146.39,12549.0,145.39,146.47,145.27,146.39,12549.0
2019-12-17 10:05:00,146.29,146.34,145.39,145.51,7928.0,146.29,146.34,145.39,145.51,7928.0
2019-12-17 10:10:00,145.57,145.66,145.2,145.22,11642.0,145.57,145.66,145.2,145.22,11642.0
2019-12-17 10:15:00,145.19,145.71,145.08,145.46,12547.0,145.19,145.71,145.08,145.46,12547.0
2019-12-17 10:20:00,145.47,145.47,144.9,145.11,11007.0,145.47,145.47,144.9,145.11,11007.0
2019-12-17 10:25:00,145.07,145.59,144.88,145.55,12290.0,145.07,145.59,144.88,145.55,12290.0
2019-12-17 10:30:00,145.39,145.98,145.31,145.61,62768.0,145.39,145.98,145.31,145.61,62768.0
2019-12-17 10:35:00,145.53,145.84,145.42,145.42,29967.0,145.53,145.84,145.42,145.42,29967.0
2019-12-17 10:40:00,145.35,145.46,145.2,145.2,3742.0,145.35,145.46,145.2,145.2,3742.0
2019-12-17 10:45:00,145.2,145.2,144.92,144.97,5674.0,145.2,145.2,144.92,144.97,5674.0
2019-12-17 10:50:00,144.94,145.2,144.94,145.15,9668.0,144.94,145.2,144.94,145.15,9668.0
2019-12-17 10:55:00,145.17,145.26,144.9,144.93,5691.0,145.17,145.26,144.9,144.93,5691.0
2019-12-17 11:00:00,144.98,145.39,144.96,145.3,3990.0,144.98,145.39,144.96,145.3,3990.0
2019-12-17 11:05:00,145.23,145.44,145.11,145.31,6406.0,145.23,145.44,145.11,145.31,6406.0
2019-12-17 11:10:00,145.28,145.35,145.09,145.23,5216.0,145.28,145.35,145.09,145.23,5216.0
2019-12-17 11:15:00,145.23,145.23,144.93,144.93,2848.0,145.23,145.23,144.93,144.93,2848.0
2019-12-17 11:20:00,145.1,145.24,145.02,145.13,13152.0,145.1,145.24,145.02,145.13,13152.0
2019-12-17 11:25:00,145.07,145.22,145.04,145.1,3405.0,145.07,145.22,145.04,145.1,3405.0
2019-12-17 11:30:00,145.11,145.12,144.99,145.03,6609.0,145.11,145.12,144.99,145.03,6609.0
2019-12-17 11:35:00,145.01,145.01,144.89,144.97,3850.0,145.01,145.01,144.89,144.97,3850.0
2019-12-17 11:40:00,144.99,145.0,144.42,144.48,9107.0,144.99,145.0,144.42,144.48,9107.0
2019-12-17 11:45:00,144.52,144.76,144.45,144.69,4607.0,144.52,144.76,144.45,144.69,4607.0
2019-12-17 11:50:00,144.64,144.7,144.58,144.7,5200.0,144.64,144.7,144.58,144.7,5200.0
2019-12-17 11:55:00,144.69,144.7,144.41,144.59,4140.0,144.69,144.7,144.41,144.59,4140.0
2019-12-17 12:00:00,144.59,144.64,144.53,144.61,6640.0,144.59,144.64,144.53,144.61,6640.0
2019-12-17 12:05:00,144.56,144.68,144.54,144.59,4746.0,144.56,144.68,144.54,144.59,4746.0
2019-12-17 12:10:00,144.65,144.73,144.57,144.58,8031.0,144.65,144.73,144.57,144.58,8031.0
2019-12-17 12:15:00,144.59,144.84,144.58,144.78,7861.0,144.59,144.84,144.58,144.78,7861.0
2019-12-17 12:20:00,144.79,144.79,144.65,144.68,4429.0,144.79,144.79,144.65,144.68,4429.0
2019-12-17 12:25:00,144.67,144.74,144.5,144.65,12654.0,144.67,144.74,144.5,144.65,12654.0
2019-12-17 12:30:00,144.65,144.84,144.65,144.8,5121.0,144.65,144.84,144.65,144.8,5121.0
2019-12-17 12:35:00,144.82,144.82,144.45,144.47,9227.0,144.82,144.82,144.45,144.47,9227.0
2019-12-17 12:40:00,144.48,144.69,144.48,144.6,18799.0,144.48,144.69,144.48,144.6,18799.0
2019-12-17 12:45:00,144.6,145.0,144.6,144.73,39467.0,144.6,145.0,144.6,144.73,39467.0
2019-12-17 12:50:00,144.77,144.85,144.5,144.81,18573.0,144.77,144.85,144.5,144.81,18573.0
2019-12-17 12:55:00,144.85,144.98,144.7,144.93,18969.0,144.85,144.98,144.7,144.93,18969.0
2019-12-17 13:00:00,144.98,145.0,144.44,144.53,36096.0,144.98,145.0,144.44,144.53,36096.0
2019-12-17 13:05:00,144.44,144.52,143.96,144.17,25278.0,144.44,144.52,143.96,144.17,25278.0
2019-12-17 13:10:00,144.14,144.33,144.08,144.08,6262.0,144.14,144.33,144.08,144.08,6262.0
2019-12-17 13:15:00,144.06,144.27,144.03,144.08,8617.0,144.06,144.27,144.03,144.08,8617.0
2019-12-17 13:20:00,144.03,144.11,143.93,144.06,7569.0,144.03,144.11,143.93,144.06,7569.0
2019-12-17 13:25:00,144.19,144.2,144.07,144.12,2506.0,144.19,144.2,144.07,144.12,2506.0
2019-12-17 13:30:00,144.11,144.17,144.07,144.09,4832.0,144.11,144.17,144.07,144.09,4832.0
2019-12-17 13:35:00,144.12,144.42,144.12,144.42,8568.0,144.12,144.42,144.12,144.42,8568.0
2019-12-17 13:40:00,144.5,144.83,144.43,144.8,20928.0,144.5,144.83,144.43,144.8,20928.0
2019-12-17 13:45:00,144.81,144.83,144.47,144.48,61345.0,144.81,144.83,144.47,144.48,61345.0
2019-12-17 13:50:00,144.44,144.44,144.27,144.39,8329.0,144.44,144.44,144.27,144.39,8329.0
2019-12-17 13:55:00,144.42,144.67,144.42,144.64,4180.0,144.42,144.67,144.42,144.64,4180.0
2019-12-17 14:00:00,144.64,144.67,144.5,144.5,8767.0,144.64,144.67,144.5,144.5,8767.0
2019-12-17 14:05:00,144.52,144.62,144.45,144.62,12824.0,144.52,144.62,144.45,144.62,12824.0
2019-12-17 14:10:00,144.64,144.82,144.59,144.8,20168.0,144.64,144.82,144.59,144.8,20168.0
2019-12-17 14:15:00,144.77,144.81,144.69,144.69,6220.0,144.77,144.81,144.69,144.69,6220.0
2019-12-17 14:20:00,144.72,144.73,144.62,144.65,7501.0,144.72,144.73,144.62,144.65,7501.0
2019-12-17 14:25:00,144.67,144.79,144.51,144.62,17000.0,144.67,144.79,144.51,144.62,17000.0
2019-12-17 14:30:00,144.59,144.9,144.59,144.88,8577.0,144.59,144.9,144.59,144.88,8577.0
2019-12-17 14:35:00,144.86,144.93,144.84,144.93,5493.0,144.86,144.93,144.84,144.93,5493.0
2019-12-17 14:40:00,144.91,144.91,144.66,144.84,7623.0,144.91,144.91,144.66,144.84,7623.0
2019-12-17 14:45:00,144.79,145.09,144.79,145.09,7304.0,144.79,145.09,144.79,145.09,7304.0
2019-12-17 14:50:00,145.05,145.12,144.84,144.92,8399.0,145.05,145.12,144.84,144.92,8399.0
2019-12-17 14:55:00,144.88,144.97,144.86,144.92,5121.0,144.88,144.97,144.86,144.92,5121.0
2019-12-17 15:00:00,144.92,145.21,144.92,145.18,10293.0,144.92,145.21,144.92,145.18,10293.0
2019-12-17 15:05:00,145.21,145.27,145.17,145.26,8921.0,145.21,145.27,145.17,145.26,8921.0
2019-12-17 15:10:00,145.26,145.29,144.98,145.0,9307.0,145.26,145.29,144.98,145.0,9307.0
2019-12-17 15:15:00,144.93,145.06,144.85,145.06,8640.0,144.93,145.06,144.85,145.06,8640.0
2019-12-17 15:20:00,145.05,145.11,144.9,144.92,10825.0,145.05,145.11,144.9,144.92,10825.0
2019-12-17 15:25:00,144.92,145.01,144.92,144.94,5203.0,144.92,145.01,144.92,144.94,5203.0
2019-12-17 15:30:00,144.92,145.04,144.92,144.97,9407.0,144.92,145.04,144.92,144.97,9407.0
2019-12-17 15:35:00,144.96,145.01,144.89,144.94,12387.0,144.96,145.01,144.89,144.94,12387.0
2019-12-17 15:40:00,144.93,145.02,144.71,144.73,10301.0,144.93,145.02,144.71,144.73,10301.0
2019-12-17 15:45:00,144.73,144.74,144.58,144.72,14099.0,144.73,144.74,144.58,144.72,14099.0
2019-12-17 15:50:00,144.77,144.92,144.58,144.67,24617.0,144.77,144.92,144.58,144.67,24617.0
2019-12-17 15:55:00,144.67,144.74,144.52,144.66,45145.0,144.67,144.74,144.52,144.66,45145.0
2019-12-18 09:30:00,145.36,145.96,145.22,145.32,10903.0,145.36,145.96,145.22,145.32,10903.0
2019-12-18 09:35:00,145.58,146.09,145.24,145.98,5805.0,145.58,146.09,145.24,145.98,5805.0
2019-12-18 09:40:00,145.9,146.34,145.71,146.29,6594.0,145.9,146.34,145.71,146.29,6594.0
2019-12-18 09:45:00,146.19,146.39,145.79,145.85,9821.0,146.19,146.39,145.79,145.85,9821.0
2019-12-18 09:50:00,146.0,146.01,144.76,145.01,14735.0,146.0,146.01,144.76,145.01,14735.0
2019-12-18 09:55:00,145.15,145.83,145.06,145.75,8711.0,145.15,145.83,145.06,145.75,8711.0
2019-12-18 10:00:00,145.66,145.66,145.22,145.41,4011.0,145.66,145.66,145.22,145.41,4011.0
2019-12-18 10:05:00,145.34,145.45,144.67,144.81,10729.0,145.34,145.45,144.67,144.81,10729.0
2019-12-18 10:10:00,144.75,145.28,144.56,145.28,9904.0,144.75,145.28,144.56,145.28,9904.0
2019-12-18 10:15:00,145.24,145.29,145.07,145.08,9185.0,145.24,145.29,145.07,145.08,9185.0
2019-12-18 10:20:00,144.97,145.39,144.9,145.26,7939.0,144.97,145.39,144.9,145.26,7939.0
2019-12-18 10:25:00,145.36,145.49,145.0,145.07,11792.0,145.36,145.49,145.0,145.07,11792.0
2019-12-18 10:30:00,145.04,145.15,144.94,145.07,5967.0,145.04,145.15,144.94,145.07,5967.0
2019-12-18 10:35:00,145.07,145.14,145.0,145.09,4467.0,145.07,145.14,145.0,145.09,4467.0
2019-12-18 10:40:00,145.1,145.61,145.09,145.38,4155.0,145.1,145.61,145.09,145.38,4155.0
2019-12-18 10:45:00,145.4,145.4,145.07,145.08,7811.0,145.4,145.4,145.07,145.08,7811.0
2019-12-18 10:50:00,145.07,145.57,145.0,145.57,8169.0,145.07,145.57,145.0,145.57,8169.0
2019-12-18 10:55:00,145.48,145.58,145.27,145.58,9901.0,145.48,145.58,145.27,145.58,9901.0
2019-12-18 11:00:00,145.57,145.58,145.35,145.39,10449.0,145.57,145.58,145.35,145.39,10449.0
2019-12-18 11:05:00,145.36,145.58,145.36,145.53,4547.0,145.36,145.58,145.36,145.53,4547.0
2019-12-18 11:10:00,145.5,145.53,145.38,145.52,3209.0,145.5,145.53,145.38,145.52,3209.0
2019-12-18 11:15:00,145.57,145.76,145.56,145.66,5668.0,145.57,145.76,145.56,145.66,5668.0
2019-12-18 11:20:00,145.64,145.77,145.61,145.77,5849.0,145.64,145.77,145.61,145.77,5849.0
2019-12-18 11:25:00,145.77,145.99,145.77,145.81,5123.0,145.77,145.99,145.77,145.81,5123.0
2019-12-18 11:30:00,145.79,145.94,145.62,145.78,11825.0,145.79,145.94,145.62,145.78,11825.0
2019-12-18 11:35:00,145.77,145.83,145.65,145.81,4734.0,145.77,145.83,145.65,145.81,4734.0
2019-12-18 11:40:00,145.86,146.05,145.86,145.92,5114.0,145.86,146.05,145.86,145.92,5114.0
2019-12-18 11:45:00,145.93,145.95,145.63,145.64,4761.0,145.93,145.95,145.63,145.64,4761.0
2019-12-18 11:50:00,145.67,145.69,145.53,145.62,5002.0,145.67,145.69,145.53,145.62,5002.0
2019-12-18 11:55:00,145.65,145.66,145.44,145.44,2785.0,145.65,145.66,145.44,145.44,2785.0
2019-12-18 12:00:00,145.48,145.53,145.3,145.5,4920.0,145.48,145.53,145.3,145.5,4920.0
2019-12-18 12:05:00,145.49,145.64,145.46,145.64,1971.0,145.49,145.64,145.46,145.64,1971.0
2019-12-18 12:10:00,145.6,145.66,145.57,145.63,1592.0,145.6,145.66,145.57,145.63,1592.0
2019-12-18 12:15:00,145.6,145.68,145.57,145.64,2800.0,145.6,145.68,145.57,145.64,2800.0
2019-12-18 12:20:00,145.72,145.84,145.71,145.83,2991.0,145.72,145.84,145.71,145.83,2991.0
2019-12-18 12:25:00,145.82,145.82,145.59,145.59,4187.0,145.82,145.82,145.59,145.59,4187.0
2019-12-18 12:30:00,145.61,145.66,145.59,145.66,1319.0,145.61,145.66,145.59,145.66,1319.0
2019-12-18 12:35:00,145.64,145.76,145.64,145.7,1623.0,145.64,145.76,145.64,145.7,1623.0
2019-12-18 12:40:00,145.74,145.76,145.69,145.69,2080.0,145.74,145.76,145.69,145.69,2080.0
2019-12-18 12:45:00,145.71,145.87,145.7,145.84,2721.0,145.71,145.87,145.7,145.84,2721.0
2019-12-18 12:50:00,145.84,145.93,145.81,145.84,2695.0,145.84,145.93,145.81,145.84,2695.0
2019-12-18 12:55:00,145.83,145.89,145.62,145.89,4432.0,145.83,145.89,145.62,145.89,4432.0
2019-12-18 13:00:00,145.87,145.98,145.82,145.98,3230.0,145.87,145.98,145.82,145.98,3230.0
2019-12-18 13:05:00,146.01,146.01,145.87,145.9,4173.0,146.01,146.01,145.87,145.9,4173.0
2019-12-18 13:10:00,145.87,146.04,145.86,145.89,1388.0,145.87,146.04,145.86,145.89,1388.0
2019-12-18 13:15:00,145.9,145.93,145.8,145.83,5237.0,145.9,145.93,145.8,145.83,5237.0
2019-12-18 13:20:00,145.84,145.86,145.73,145.81,4032.0,145.84,145.86,145.73,145.81,4032.0
2019-12-18 13:25:00,145.85,145.9,145.75,145.78,3130.0,145.85,145.9,145.75,145.78,3130.0
2019-12-18 13:30:00,145.78,145.8,145.47,145.49,6059.0,145.78,145.8,145.47,145.49,6059.0
2019-12-18 13:35:00,145.5,145.61,145.49,145.59,3865.0,145.5,145.61,145.49,145.59,3865.0
2019-12-18 13:40:00,145.53,145.59,145.45,145.46,1611.0,145.53,145.59,145.45,145.46,1611.0
2019-12-18 13:45:00,145.48,145.53,145.39,145.4,3856.0,145.48,145.53,145.39,145.4,3856.0
2019-12-18 13:50:00,145.4,145.55,145.32,145.53,3257.0,145.4,145.55,145.32,145.53,3257.0
2019-12-18 13:55:00,145.5,145.84,145.5,145.75,2862.0,145.5,145.84,145.5,145.75,2862.0
2019-12-18 14:00:00,145.7,145.7,145.57,145.6,2762.0,145.7,145.7,145.57,145.6,2762.0
2019-12-18 14:05:00,145.56,145.58,145.46,145.5,4956.0,145.56,145.58,145.46,145.5,4956.0
2019-12-18 14:10:00,145.5,145.56,145.37,145.37,3365.0,145.5,145.56,145.37,145.37,3365.0
2019-12-18 14:15:00,145.39,145.39,145.22,145.22,2469.0,145.39,145.39,145.22,145.22,2469.0
2019-12-18 14:20:00,145.19,145.21,145.09,145.1,1779.0,145.19,145.21,145.09,145.1,1779.0
2019-12-18 14:25:00,145.12,145.15,145.09,145.13,2093.0,145.12,145.15,145.09,145.13,2093.0
2019-12-18 14:30:00,145.17,145.44,145.17,145.42,3250.0,145.17,145.44,145.17,145.42,3250.0
2019-12-18 14:35:00,145.46,145.46,145.33,145.34,2509.0,145.46,145.46,145.33,145.34,2509.0
2019-12-18 14:40:00,145.27,145.39,145.26,145.31,3182.0,145.27,145.39,145.26,145.31,3182.0
2019-12-18 14:45:00,145.27,145.33,145.27,145.27,1124.0,145.27,145.33,145.27,145.27,1124.0
2019-12-18 14:50:00,145.28,145.44,145.25,145.43,3185.0,145.28,145.44,145.25,145.43,3185.0
2019-12-18 14:55:00,145.34,145.43,145.3,145.42,3100.0,145.34,145.43,145.3,145.42,3100.0
2019-12-18 15:00:00,145.43,145.44,145.19,145.19,2905.0,145.43,145.44,145.19,145.19,2905.0
2019-12-18 15:05:00,145.1,145.11,144.91,144.98,4134.0,145.1,145.11,144.91,144.98,4134.0
2019-12-18 15:10:00,144.96,145.03,144.75,144.76,4134.0,144.96,145.03,144.75,144.76,4134.0
2019-12-18 15:15:00,144.73,144.93,144.68,144.77,3883.0,144.73,144.93,144.68,144.77,3883.0
2019-12-18 15:20:00,144.78,144.85,144.74,144.85,3696.0,144.78,144.85,144.74,144.85,3696.0
2019-12-18 15:25:00,144.8,144.83,144.69,144.69,4581.0,144.8,144.83,144.69,144.69,4581.0
2019-12-18 15:30:00,144.64,144.65,144.43,144.57,6610.0,144.64,144.65,144.43,144.57,6610.0
2019-12-18 15:35:00,144.58,144.59,144.34,144.43,8227.0,144.58,144.59,144.34,144.43,8227.0
2019-12-18 15:40:00,144.41,144.7,144.39,144.6,10778.0,144.41,144.7,144.39,144.6,10778.0
2019-12-18 15:45:00,144.58,144.58,144.46,144.56,12426.0,144.58,144.58,144.46,144.56,12426.0
2019-12-18 15:50:00,144.52,144.61,144.44,144.48,18960.0,144.52,144.61,144.44,144.48,18960.0
2019-12-18 15:55:00,144.5,144.67,144.36,144.5,46328.0,144.5,144.67,144.36,144.5,46328.0
2019-12-19 09:30:00,144.57,144.88,144.27,144.3,54220.0,144.57,144.88,144.27,144.3,54220.0
2019-12-19 09:35:00,144.26,144.34,141.96,142.42,75027.0,144.26,144.34,141.96,142.42,75027.0
2019-12-19 09:40:00,142.37,142.45,140.26,140.67,80907.0,142.37,142.45,140.26,140.67,80907.0
2019-12-19 09:45:00,140.75,140.89,139.61,140.2,89084.0,140.75,140.89,139.61,140.2,89084.0
2019-12-19 09:50:00,140.21,140.36,139.62,140.2,46855.0,140.21,140.36,139.62,140.2,46855.0
2019-12-19 09:55:00,140.1,140.11,139.5,139.61,79055.0,140.1,140.11,139.5,139.61,79055.0
2019-12-19 10:00:00,139.56,139.96,139.36,139.47,59339.0,139.56,139.96,139.36,139.47,59339.0
2019-12-19 10:05:00,139.53,139.66,139.15,139.33,41655.0,139.53,139.66,139.15,139.33,41655.0
2019-12-19 10:10:00,139.5,140.17,139.4,140.04,46622.0,139.5,140.17,139.4,140.04,46622.0
2019-12-19 10:15:00,140.1,140.89,140.08,140.48,29146.0,140.1,140.89,140.08,140.48,29146.0
2019-12-19 10:20:00,140.49,140.58,140.12,140.26,40390.0,140.49,140.58,140.12,140.26,40390.0
2019-12-19 10:25:00,140.27,140.29,139.63,139.87,31590.0,140.27,140.29,139.63,139.87,31590.0
2019-12-19 10:30:00,139.97,140.1,139.7,139.88,42429.0,139.97,140.1,139.7,139.88,42429.0
2019-12-19 10:35:00,139.93,140.05,139.85,140.0,15460.0,139.93,140.05,139.85,140.0,15460.0
2019-12-19 10:40:00,139.95,140.04,139.92,139.97,13686.0,139.95,140.04,139.92,139.97,13686.0
2019-12-19 10:45:00,139.98,139.98,139.74,139.82,16914.0,139.98,139.98,139.74,139.82,16914.0
2019-12-19 10:50:00,139.87,139.87,139.58,139.63,34424.0,139.87,139.87,139.58,139.63,34424.0
2019-12-19 10:55:00,139.56,139.7,139.35,139.35,45786.0,139.56,139.7,139.35,139.35,45786.0
2019-12-19 11:00:00,139.36,139.37,138.95,139.17,63762.0,139.36,139.37,138.95,139.17,63762.0
2019-12-19 11:05:00,139.18,139.34,139.16,139.27,12325.0,139.18,139.34,139.16,139.27,12325.0
2019-12-19 11:10:00,139.23,139.86,139.22,139.75,21114.0,139.23,139.86,139.22,139.75,21114.0
2019-12-19 11:15:00,139.82,139.84,139.0,139.01,25524.0,139.82,139.84,139.0,139.01,25524.0
2019-12-19 11:20:00,139.07,139.51,139.0,139.3,20457.0,139.07,139.51,139.0,139.3,20457.0
2019-12-19 11:25:00,139.35,139.55,139.25,139.54,16074.0,139.35,139.55,139.25,139.54,16074.0
2019-12-19 11:30:00,139.59,139.66,139.25,139.45,12387.0,139.59,139.66,139.25,139.45,12387.0
2019-12-19 11:35:00,139.47,139.61,139.3,139.38,20046.0,139.47,139.61,139.3,139.38,20046.0
2019-12-19 11:40:00,139.34,139.4,139.05,139.34,17070.0,139.34,139.4,139.05,139.34,17070.0
2019-12-19 11:45:00,139.39,139.39,139.26,139.26,6535.0,139.39,139.39,139.26,139.26,6535.0
2019-12-19 11:50:00,139.27,139.53,139.11,139.53,19527.0,139.27,139.53,139.11,139.53,19527.0
2019-12-19 11:55:00,139.52,139.56,139.37,139.4,12748.0,139.52,139.56,139.37,139.4,12748.0
2019-12-19 12:00:00,139.4,139.67,139.4,139.5,17974.0,139.4,139.67,139.4,139.5,17974.0
2019-12-19 12:05:00,139.46,139.47,139.29,139.36,11003.0,139.46,139.47,139.29,139.36,11003.0
2019-12-19 12:10:00,139.45,139.45,139.07,139.08,12413.0,139.45,139.45,139.07,139.08,12413.0
2019-12-19 12:15:00,139.07,139.27,139.07,139.24,19269.0,139.07,139.27,139.07,139.24,19269.0
2019-12-19 12:20:00,139.31,139.36,139.09,139.1,18383.0,139.31,139.36,139.09,139.1,18383.0
2019-12-19 12:25:00,139.09,139.24,139.0,139.16,24223.0,139.09,139.24,139.0,139.16,24223.0
2019-12-19 12:30:00,139.14,139.18,138.93,139.0,23817.0,139.14,139.18,138.93,139.0,23817.0
2019-12-19 12:35:00,138.95,139.0,138.38,138.66,36384.0,138.95,139.0,138.38,138.66,36384.0
2019-12-19 12:40:00,138.6,138.8,138.56,138.72,18476.0,138.6,138.8,138.56,138.72,18476.0
2019-12-19 12:45:00,138.71,138.74,138.5,138.58,23844.0,138.71,138.74,138.5,138.58,23844.0
2019-12-19 12:50:00,138.65,138.72,138.42,138.52,14273.0,138.65,138.72,138.42,138.52,14273.0
2019-12-19 12:55:00,138.45,138.93,138.45,138.88,17315.0,138.45,138.93,138.45,138.88,17315.0
2019-12-19 13:00:00,138.91,139.41,138.82,139.2,27958.0,138.91,139.41,138.82,139.2,27958.0
2019-12-19 13:05:00,139.19,139.2,138.9,139.01,21384.0,139.19,139.2,138.9,139.01,21384.0
2019-12-19 13:10:00,139.0,139.1,138.92,139.02,18857.0,139.0,139.1,138.92,139.02,18857.0
2019-12-19 13:15:00,139.0,139.15,138.92,139.12,43451.0,139.0,139.15,138.92,139.12,43451.0
2019-12-19 13:20:00,139.14,139.27,139.0,139.05,22068.0,139.14,139.27,139.0,139.05,22068.0
2019-12-19 13:25:00,139.01,139.11,138.96,139.11,20676.0,139.01,139.11,138.96,139.11,20676.0
2019-12-19 13:30:00,139.03,139.19,138.98,139.07,16683.0,139.03,139.19,138.98,139.07,16683.0
2019-12-19 13:35:00,139.05,139.14,138.77,138.97,49726.0,139.05,139.14,138.77,138.97,49726.0
2019-12-19 13:40:00,138.99,139.06,138.91,139.0,17037.0,138.99,139.06,138.91,139.0,17037.0
2019-12-19 13:45:00,139.0,139.13,138.95,139.1,23689.0,139.0,139.13,138.95,139.1,23689.0
2019-12-19 13:50:00,139.1,139.49,139.07,139.45,26972.0,139.1,139.49,139.07,139.45,26972.0
2019-12-19 13:55:00,139.44,139.65,139.41,139.46,25918.0,139.44,139.65,139.41,139.46,25918.0
2019-12-19 14:00:00,139.43,139.43,139.06,139.14,23874.0,139.43,139.43,139.06,139.14,23874.0
2019-12-19 14:05:00,139.16,139.46,139.16,139.29,57831.0,139.16,139.46,139.16,139.29,57831.0
2019-12-19 14:10:00,139.28,139.32,138.83,138.85,18831.0,139.28,139.32,138.83,138.85,18831.0
2019-12-19 14:15:00,138.89,138.97,138.84,138.84,11851.0,138.89,138.97,138.84,138.84,11851.0
2019-12-19 14:20:00,138.83,139.21,138.82,139.02,20251.0,138.83,139.21,138.82,139.02,20251.0
2019-12-19 14:25:00,139.0,139.06,138.6,138.6,29402.0,139.0,139.06,138.6,138.6,29402.0
2019-12-19 14:30:00,138.67,138.87,138.67,138.82,9656.0,138.67,138.87,138.67,138.82,9656.0
2019-12-19 14:35:00,138.84,138.87,138.56,138.56,35076.0,138.84,138.87,138.56,138.56,35076.0
2019-12-19 14:40:00,138.52,138.88,138.49,138.7,27735.0,138.52,138.88,138.49,138.7,27735.0
2019-12-19 14:45:00,138.67,138.85,138.47,138.75,29788.0,138.67,138.85,138.47,138.75,29788.0
2019-12-19 14:50:00,138.73,139.14,138.71,139.09,21251.0,138.73,139.14,138.71,139.09,21251.0
2019-12-19 14:55:00,139.06,139.42,139.05,139.39,25575.0,139.06,139.42,139.05,139.39,25575.0
2019-12-19 15:00:00,139.41,139.65,139.38,139.58,13159.0,139.41,139.65,139.38,139.58,13159.0
2019-12-19 15:05:00,139.55,139.55,139.15,139.38,14062.0,139.55,139.55,139.15,139.38,14062.0
2019-12-19 15:10:00,139.29,139.62,139.28,139.36,16166.0,139.29,139.62,139.28,139.36,16166.0
2019-12-19 15:15:00,139.29,139.46,139.28,139.4,10464.0,139.29,139.46,139.28,139.4,10464.0
2019-12-19 15:20:00,139.42,139.57,139.41,139.56,23270.0,139.42,139.57,139.41,139.56,23270.0
2019-12-19 15:25:00,139.54,139.72,139.5,139.71,11386.0,139.54,139.72,139.5,139.71,11386.0
2019-12-19 15:30:00,139.75,140.22,139.75,140.2,25649.0,139.75,140.22,139.75,140.2,25649.0
2019-12-19 15:35:00,140.22,140.42,139.93,140.22,48249.0,140.22,140.42,139.93,140.22,48249.0
2019-12-19 15:40:00,140.21,140.3,139.9,139.9,21977.0,140.21,140.3,139.9,139.9,21977.0
2019-12-19 15:45:00,139.88,140.1,139.81,140.08,45591.0,139.88,140.1,139.81,140.08,45591.0
2019-12-19 15:50:00,140.06,140.06,139.8,139.95,55309.0,140.06,140.06,139.8,139.95,55309.0
2019-12-19 15:55:00,139.96,139.99,139.67,139.78,84751.0,139.96,139.99,139.67,139.78,84751.0
2019-12-20 09:30:00,139.64,141.17,139.64,141.0,63532.0,139.64,141.17,139.64,141.0,63532.0
2019-12-20 09:35:00,141.12,141.5,140.92,140.93,36048.0,141.12,141.5,140.92,140.93,36048.0
2019-12-20 09:40:00,140.94,141.07,140.21,140.67,18520.0,140.94,141.07,140.21,140.67,18520.0
2019-12-20 09:45:00,140.69,141.08,140.61,140.63,19930.0,140.69,141.08,140.61,140.63,19930.0
2019-12-20 09:50:00,140.83,140.86,140.23,140.26,35133.0,140.83,140.86,140.23,140.26,35133.0
2019-12-20 09:55:00,140.27,140.86,140.04,140.86,21719.0,140.27,140.86,140.04,140.86,21719.0
2019-12-20 10:00:00,140.79,142.09,140.77,141.82,34201.0,140.79,142.09,140.77,141.82,34201.0
2019-12-20 10:05:00,141.84,142.05,141.73,141.89,19615.0,141.84,142.05,141.73,141.89,19615.0
2019-12-20 10:10:00,141.82,142.09,141.78,141.8,14211.0,141.82,142.09,141.78,141.8,14211.0
2019-12-20 10:15:00,141.74,142.09,141.67,141.87,29499.0,141.74,142.09,141.67,141.87,29499.0
2019-12-20 10:20:00,141.93,142.5,141.87,142.42,26264.0,141.93,142.5,141.87,142.42,26264.0
2019-12-20 10:25:00,142.44,142.62,142.41,142.48,18455.0,142.44,142.62,142.41,142.48,18455.0
2019-12-20 10:30:00,142.53,142.86,142.35,142.78,18678.0,142.53,142.86,142.35,142.78,18678.0
2019-12-20 10:35:00,142.69,142.69,142.0,142.02,11420.0,142.69,142.69,142.0,142.02,11420.0
2019-12-20 10:40:00,142.0,142.13,141.59,141.77,15239.0,142.0,142.13,141.59,141.77,15239.0
2019-12-20 10:45:00,141.77,141.92,141.61,141.76,8926.0,141.77,141.92,141.61,141.76,8926.0
2019-12-20 10:50:00,141.76,141.76,141.31,141.58,13161.0,141.76,141.76,141.31,141.58,13161.0
2019-12-20 10:55:00,141.56,141.88,141.5,141.79,14167.0,141.56,141.88,141.5,141.79,14167.0
2019-12-20 11:00:00,141.75,141.85,141.64,141.74,8246.0,141.75,141.85,141.64,141.74,8246.0
2019-12-20 11:05:00,141.72,141.84,141.45,141.6,12152.0,141.72,141.84,141.45,141.6,12152.0
2019-12-20 11:10:00,141.59,141.69,141.37,141.42,5241.0,141.59,141.69,141.37,141.42,5241.0
2019-12-20 11:15:00,141.38,141.61,141.21,141.28,15924.0,141.38,141.61,141.21,141.28,15924.0
2019-12-20 11:20:00,141.35,141.35,141.09,141.18,8873.0,141.35,141.35,141.09,141.18,8873.0
2019-12-20 11:25:00,141.14,141.27,141.06,141.06,6072.0,141.14,141.27,141.06,141.06,6072.0
2019-12-20 11:30:00,141.11,141.4,141.1,141.31,14349.0,141.11,141.4,141.1,141.31,14349.0
2019-12-20 11:35:00,141.36,141.58,141.33,141.44,6052.0,141.36,141.58,141.33,141.44,6052.0
2019-12-20 11:40:00,141.49,141.71,141.3,141.62,22370.0,141.49,141.71,141.3,141.62,22370.0
2019-12-20 11:45:00,141.63,141.63,141.47,141.5,6981.0,141.63,141.63,141.47,141.5,6981.0
2019-12-20 11:50:00,141.47,141.53,141.44,141.45,2791.0,141.47,141.53,141.44,141.45,2791.0
2019-12-20 11:55:00,141.45,141.47,141.32,141.35,3636.0,141.45,141.47,141.32,141.35,3636.0
2019-12-20 12:00:00,141.34,141.46,141.32,141.32,8320.0,141.34,141.46,141.32,141.32,8320.0
2019-12-20 12:05:00,141.3,141.34,141.19,141.34,5743.0,141.3,141.34,141.19,141.34,5743.0
2019-12-20 12:10:00,141.33,141.36,141.23,141.3,3706.0,141.33,141.36,141.23,141.3,3706.0
2019-12-20 12:15:00,141.35,141.53,141.29,141.52,5339.0,141.35,141.53,141.29,141.52,5339.0
2019-12-20 12:20:00,141.53,141.73,141.53,141.59,4325.0,141.53,141.73,141.53,141.59,4325.0
2019-12-20 12:25:00,141.58,141.62,141.37,141.41,6891.0,141.58,141.62,141.37,141.41,6891.0
2019-12-20 12:30:00,141.46,141.56,141.45,141.48,3748.0,141.46,141.56,141.45,141.48,3748.0
2019-12-20 12:35:00,141.5,141.54,141.12,141.13,3367.0,141.5,141.54,141.12,141.13,3367.0
2019-12-20 12:40:00,141.18,141.43,141.12,141.4,5214.0,141.18,141.43,141.12,141.4,5214.0
2019-12-20 12:45:00,141.4,141.46,141.29,141.33,7693.0,141.4,141.46,141.29,141.33,7693.0
2019-12-20 12:50:00,141.33,141.47,141.33,141.46,3421.0,141.33,141.47,141.33,141.46,3421.0
2019-12-20 12:55:00,141.46,141.54,141.24,141.24,4383.0,141.46,141.54,141.24,141.24,4383.0
2019-12-20 13:00:00,141.29,141.31,141.2,141.2,5585.0,141.29,141.31,141.2,141.2,5585.0
2019-12-20 13:05:00,141.22,141.24,141.14,141.19,4026.0,141.22,141.24,141.14,141.19,4026.0
2019-12-20 13:10:00,141.19,141.32,141.18,141.28,5180.0,141.19,141.32,141.18,141.28,5180.0
2019-12-20 13:15:00,141.27,141.3,141.18,141.21,4020.0,141.27,141.3,141.18,141.21,4020.0
2019-12-20 13:20:00,141.21,141.21,141.07,141.07,3802.0,141.21,141.21,141.07,141.07,3802.0
2019-12-20 13:25:00,141.08,141.09,140.84,140.92,12071.0,141.08,141.09,140.84,140.92,12071.0
2019-12-20 13:30:00,140.89,141.06,140.85,141.03,5176.0,140.89,141.06,140.85,141.03,5176.0
2019-12-20 13:35:00,141.08,141.09,140.92,140.99,5208.0,141.08,141.09,140.92,140.99,5208.0
2019-12-20 13:40:00,141.06,141.28,141.06,141.14,9443.0,141.06,141.28,141.06,141.14,9443.0
2019-12-20 13:45:00,141.12,141.2,141.05,141.12,4896.0,141.12,141.2,141.05,141.12,4896.0
2019-12-20 13:50:00,141.14,141.32,141.14,141.29,4981.0,141.14,141.32,141.14,141.29,4981.0
2019-12-20 13:55:00,141.25,141.32,141.15,141.24,6350.0,141.25,141.32,141.15,141.24,6350.0
2019-12-20 14:00:00,141.23,141.39,141.2,141.24,5534.0,141.23,141.39,141.2,141.24,5534.0
2019-12-20 14:05:00,141.25,141.25,141.09,141.16,4419.0,141.25,141.25,141.09,141.16,4419.0
2019-12-20 14:10:00,141.22,141.24,140.97,141.0,8115.0,141.22,141.24,140.97,141.0,8115.0
2019-12-20 14:15:00,141.0,141.12,141.0,141.02,5182.0,141.0,141.12,141.0,141.02,5182.0
2019-12-20 14:20:00,141.02,141.24,140.97,141.09,8931.0,141.02,141.24,140.97,141.09,8931.0
2019-12-20 14:25:00,141.05,141.1,140.84,140.86,26514.0,141.05,141.1,140.84,140.86,26514.0
2019-12-20 14:30:00,140.89,140.96,140.64,140.73,16307.0,140.89,140.96,140.64,140.73,16307.0
2019-12-20 14:35:00,140.75,140.95,140.74,140.89,21465.0,140.75,140.95,140.74,140.89,21465.0
2019-12-20 14:40:00,140.88,141.0,140.79,140.89,7514.0,140.88,141.0,140.79,140.89,7514.0
2019-12-20 14:45:00,140.95,141.07,140.54,140.94,36877.0,140.95,141.07,140.54,140.94,36877.0
2019-12-20 14:50:00,140.94,141.22,140.94,141.22,10214.0,140.94,141.22,140.94,141.22,10214.0
2019-12-20 14:55:00,141.17,141.49,141.17,141.38,15669.0,141.17,141.49,141.17,141.38,15669.0
2019-12-20 15:00:00,141.36,141.38,141.21,141.26,13283.0,141.36,141.38,141.21,141.26,13283.0
2019-12-20 15:05:00,141.26,141.3,141.2,141.27,7046.0,141.26,141.3,141.2,141.27,7046.0
2019-12-20 15:10:00,141.25,141.5,141.25,141.42,19021.0,141.25,141.5,141.25,141.42,19021.0
2019-12-20 15:15:00,141.4,141.46,141.15,141.22,8534.0,141.4,141.46,141.15,141.22,8534.0
2019-12-20 15:20:00,141.22,141.23,141.06,141.16,13873.0,141.22,141.23,141.06,141.16,13873.0
2019-12-20 15:25:00,141.17,141.36,141.17,141.21,13288.0,141.17,141.36,141.17,141.21,13288.0
2019-12-20 15:30:00,141.21,141.42,141.16,141.3,24281.0,141.21,141.42,141.16,141.3,24281.0
2019-12-20 15:35:00,141.33,141.59,141.3,141.5,84142.0,141.33,141.59,141.3,141.5,84142.0
2019-12-20 15:40:00,141.52,141.71,141.51,141.62,33306.0,141.52,141.71,141.51,141.62,33306.0
2019-12-20 15:45:00,141.62,141.81,141.57,141.73,25174.0,141.62,141.81,141.57,141.73,25174.0
2019-12-20 15:50:00,141.76,141.95,141.57,141.89,34466.0,141.76,141.95,141.57,141.89,34466.0
2019-12-20 15:55:00,141.91,141.99,141.67,141.87,72431.0,141.91,141.99,141.67,141.87,72431.0
2019-12-23 09:30:00,141.0,142.26,141.0,141.88,29299.0,141.0,142.26,141.0,141.88,29299.0
2019-12-23 09:35:00,141.69,142.48,141.69,142.41,8338.0,141.69,142.48,141.69,142.41,8338.0
2019-12-23 09:40:00,142.38,143.16,142.35,143.16,7084.0,142.38,143.16,142.35,143.16,7084.0
2019-12-23 09:45:00,143.29,143.59,142.69,142.7,11924.0,143.29,143.59,142.69,142.7,11924.0
2019-12-23 09:50:00,142.69,142.85,142.49,142.49,7416.0,142.69,142.85,142.49,142.49,7416.0
2019-12-23 09:55:00,142.5,142.74,142.33,142.44,6874.0,142.5,142.74,142.33,142.44,6874.0
2019-12-23 10:00:00,142.44,142.91,142.43,142.64,25169.0,142.44,142.91,142.43,142.64,25169.0
2019-12-23 10:05:00,142.72,142.77,142.4,142.51,6235.0,142.72,142.77,142.4,142.51,6235.0
2019-12-23 10:10:00,142.4,142.76,142.4,142.76,6918.0,142.4,142.76,142.4,142.76,6918.0
2019-12-23 10:15:00,142.78,143.36,142.71,143.36,11674.0,142.78,143.36,142.71,143.36,11674.0
2019-12-23 10:20:00,143.33,143.54,143.25,143.31,6758.0,143.33,143.54,143.25,143.31,6758.0
2019-12-23 10:25:00,143.33,143.54,143.33,143.53,1100.0,143.33,143.54,143.33,143.53,1100.0
2019-12-23 10:30:00,143.48,143.7,143.47,143.62,7093.0,143.48,143.7,143.47,143.62,7093.0
2019-12-23 10:35:00,143.58,143.71,143.2,143.2,8202.0,143.58,143.71,143.2,143.2,8202.0
2019-12-23 10:40:00,143.21,143.3,143.14,143.3,1000.0,143.21,143.3,143.14,143.3,1000.0
2019-12-23 10:45:00,143.22,143.35,143.22,143.34,1791.0,143.22,143.35,143.22,143.34,1791.0
2019-12-23 10:50:00,143.35,143.47,143.31,143.43,1260.0,143.35,143.47,143.31,143.43,1260.0
2019-12-23 10:55:00,143.36,143.5,143.36,143.45,2365.0,143.36,143.5,143.36,143.45,2365.0
2019-12-23 11:00:00,143.48,143.54,143.21,143.27,6650.0,143.48,143.54,143.21,143.27,6650.0
2019-12-23 11:05:00,143.33,143.34,143.04,143.05,4577.0,143.33,143.34,143.04,143.05,4577.0
2019-12-23 11:10:00,143.01,143.18,142.89,143.18,5585.0,143.01,143.18,142.89,143.18,5585.0
2019-12-23 11:15:00,143.25,143.26,142.99,143.08,3155.0,143.25,143.26,142.99,143.08,3155.0
2019-12-23 11:20:00,143.11,143.22,143.11,143.2,3760.0,143.11,143.22,143.11,143.2,3760.0
2019-12-23 11:25:00,143.27,143.28,143.06,143.06,2310.0,143.27,143.28,143.06,143.06,2310.0
2019-12-23 11:30:00,143.14,143.19,142.98,142.98,4151.0,143.14,143.19,142.98,142.98,4151.0
2019-12-23 11:35:00,143.04,143.09,142.94,143.09,1363.0,143.04,143.09,142.94,143.09,1363.0
2019-12-23 11:40:00,143.14,143.38,143.14,143.18,3808.0,143.14,143.38,143.14,143.18,3808.0
2019-12-23 11:45:00,143.13,143.43,143.07,143.4,7164.0,143.13,143.43,143.07,143.4,7164.0
2019-12-23 11:50:00,143.4,143.67,143.37,143.67,3678.0,143.4,143.67,143.37,143.67,3678.0
2019-12-23 11:55:00,143.64,143.79,143.6,143.72,2658.0,143.64,143.79,143.6,143.72,2658.0
2019-12-23 12:00:00,143.71,143.73,143.4,143.44,4626.0,143.71,143.73,143.4,143.44,4626.0
2019-12-23 12:05:00,143.46,143.87,143.42,143.79,6895.0,143.46,143.87,143.42,143.79,6895.0
2019-12-23 12:10:00,143.76,143.88,143.76,143.87,3262.0,143.76,143.88,143.76,143.87,3262.0
2019-12-23 12:15:00,143.84,143.86,143.77,143.78,2000.0,143.84,143.86,143.77,143.78,2000.0
2019-12-23 12:20:00,143.81,143.83,143.75,143.76,2722.0,143.81,143.83,143.75,143.76,2722.0
2019-12-23 12:25:00,143.73,143.94,143.73,143.82,4709.0,143.73,143.94,143.73,143.82,4709.0
2019-12-23 12:30:00,143.81,143.83,143.67,143.81,2571.0,143.81,143.83,143.67,143.81,2571.0
2019-12-23 12:35:00,143.79,143.79,143.65,143.77,2100.0,143.79,143.79,143.65,143.77,2100.0
2019-12-23 12:40:00,143.68,143.76,143.58,143.67,2100.0,143.68,143.76,143.58,143.67,2100.0
2019-12-23 12:45:00,143.71,143.71,143.58,143.61,2325.0,143.71,143.71,143.58,143.61,2325.0
2019-12-23 12:50:00,143.61,143.78,143.55,143.78,5609.0,143.61,143.78,143.55,143.78,5609.0
2019-12-23 12:55:00,143.78,143.8,143.49,143.59,2612.0,143.78,143.8,143.49,143.59,2612.0
2019-12-23 13:00:00,143.6,143.76,143.54,143.75,3300.0,143.6,143.76,143.54,143.75,3300.0
2019-12-23 13:05:00,143.77,143.88,143.75,143.79,4262.0,143.77,143.88,143.75,143.79,4262.0
2019-12-23 13:10:00,143.88,144.06,143.88,143.94,8826.0,143.88,144.06,143.88,143.94,8826.0
2019-12-23 13:15:00,143.92,144.0,143.88,143.92,3537.0,143.92,144.0,143.88,143.92,3537.0
2019-12-23 13:20:00,143.97,144.01,143.91,143.98,4291.0,143.97,144.01,143.91,143.98,4291.0
2019-12-23 13:25:00,144.0,144.0,143.94,143.95,3966.0,144.0,144.0,143.94,143.95,3966.0
2019-12-23 13:30:00,144.01,144.07,143.96,143.96,713.0,144.01,144.07,143.96,143.96,713.0
2019-12-23 13:35:00,143.99,144.09,143.99,144.06,4474.0,143.99,144.09,143.99,144.06,4474.0
2019-12-23 13:40:00,144.07,144.13,144.04,144.08,3328.0,144.07,144.13,144.04,144.08,3328.0
2019-12-23 13:45:00,144.07,144.07,143.98,144.01,3100.0,144.07,144.07,143.98,144.01,3100.0
2019-12-23 13:50:00,143.97,143.99,143.87,143.99,3064.0,143.97,143.99,143.87,143.99,3064.0
2019-12-23 13:55:00,143.96,144.09,143.96,144.0,3504.0,143.96,144.09,143.96,144.0,3504.0
2019-12-23 14:00:00,144.0,144.0,143.86,143.86,2499.0,144.0,144.0,143.86,143.86,2499.0
2019-12-23 14:05:00,143.84,144.05,143.82,144.05,3890.0,143.84,144.05,143.82,144.05,3890.0
2019-12-23 14:10:00,144.05,144.08,143.91,143.93,4042.0,144.05,144.08,143.91,143.93,4042.0
2019-12-23 14:15:00,143.86,143.99,143.86,143.95,25084.0,143.86,143.99,143.86,143.95,25084.0
2019-12-23 14:20:00,143.98,144.07,143.93,143.95,3917.0,143.98,144.07,143.93,143.95,3917.0
2019-12-23 14:25:00,143.93,144.0,143.83,143.92,3078.0,143.93,144.0,143.83,143.92,3078.0
2019-12-23 14:30:00,143.89,143.95,143.83,143.9,2752.0,143.89,143.95,143.83,143.9,2752.0
2019-12-23 14:35:00,143.86,143.86,143.71,143.76,4288.0,143.86,143.86,143.71,143.76,4288.0
2019-12-23 14:40:00,143.73,143.81,143.65,143.65,2940.0,143.73,143.81,143.65,143.65,2940.0
2019-12-23 14:45:00,143.64,143.7,143.45,143.54,4078.0,143.64,143.7,143.45,143.54,4078.0
2019-12-23 14:50:00,143.45,143.5,143.37,143.42,4765.0,143.45,143.5,143.37,143.42,4765.0
2019-12-23 14:55:00,143.36,143.37,143.24,143.37,3441.0,143.36,143.37,143.24,143.37,3441.0
2019-12-23 15:00:00,143.4,143.48,143.32,143.35,3451.0,143.4,143.48,143.32,143.35,3451.0
2019-12-23 15:05:00,143.39,143.45,143.16,143.19,5574.0,143.39,143.45,143.16,143.19,5574.0
2019-12-23 15:10:00,143.17,143.2,143.13,143.14,2508.0,143.17,143.2,143.13,143.14,2508.0
2019-12-23 15:15:00,143.06,143.18,142.94,143.09,6668.0,143.06,143.18,142.94,143.09,6668.0
2019-12-23 15:20:00,143.12,143.19,143.08,143.12,3698.0,143.12,143.19,143.08,143.12,3698.0
2019-12-23 15:25:00,143.13,143.24,143.07,143.22,6787.0,143.13,143.24,143.07,143.22,6787.0
2019-12-23 15:30:00,143.25,143.47,143.25,143.43,6670.0,143.25,143.47,143.25,143.43,6670.0
2019-12-23 15:35:00,143.42,143.45,143.16,143.21,4341.0,143.42,143.45,143.16,143.21,4341.0
2019-12-23 15:40:00,143.19,143.21,143.02,143.03,7169.0,143.19,143.21,143.02,143.03,7169.0
2019-12-23 15:45:00,143.03,143.08,142.81,142.83,11727.0,143.03,143.08,142.81,142.83,11727.0
2019-12-23 15:50:00,142.86,143.12,142.86,143.11,13343.0,142.86,143.12,142.86,143.11,13343.0
2019-12-23 15:55:00,143.14,143.29,142.95,143.1,51423.0,143.14,143.29,142.95,143.1,51423.0
2019-12-24 09:30:00,142.39,142.72,141.1,141.4,43983.0,142.39,142.72,141.1,141.4,43983.0
2019-12-24 09:35:00,141.62,141.69,140.65,140.87,12406.0,141.62,141.69,140.65,140.87,12406.0
2019-12-24 09:40:00,140.97,141.19,140.74,140.76,4351.0,140.97,141.19,140.74,140.76,4351.0
2019-12-24 09:45:00,140.86,141.0,140.57,140.79,6982.0,140.86,141.0,140.57,140.79,6982.0
2019-12-24 09:50:00,140.68,140.79,140.47,140.6,9490.0,140.68,140.79,140.47,140.6,9490.0
2019-12-24 09:55:00,140.54,140.86,140.54,140.83,5798.0,140.54,140.86,140.54,140.83,5798.0
2019-12-24 10:00:00,140.83,141.39,140.83,141.38,8639.0,140.83,141.39,140.83,141.38,8639.0
2019-12-24 10:05:00,141.48,141.51,141.3,141.42,9600.0,141.48,141.51,141.3,141.42,9600.0
2019-12-24 10:10:00,141.42,141.42,140.76,140.93,10587.0,141.42,141.42,140.76,140.93,10587.0
2019-12-24 10:15:00,140.89,141.06,140.85,141.01,6887.0,140.89,141.06,140.85,141.01,6887.0
2019-12-24 10:20:00,140.96,141.01,140.88,140.98,6141.0,140.96,141.01,140.88,140.98,6141.0
2019-12-24 10:25:00,140.96,141.0,140.86,140.95,8291.0,140.96,141.0,140.86,140.95,8291.0
2019-12-24 10:30:00,140.99,141.63,140.99,141.63,7036.0,140.99,141.63,140.99,141.63,7036.0
2019-12-24 10:35:00,141.72,141.91,141.71,141.71,7919.0,141.72,141.91,141.71,141.71,7919.0
2019-12-24 10:40:00,141.62,141.62,141.49,141.56,8841.0,141.62,141.62,141.49,141.56,8841.0
2019-12-24 10:45:00,141.52,141.67,141.51,141.62,1507.0,141.52,141.67,141.51,141.62,1507.0
2019-12-24 10:50:00,141.64,141.81,141.64,141.78,3760.0,141.64,141.81,141.64,141.78,3760.0
2019-12-24 10:55:00,141.75,141.79,141.52,141.52,3260.0,141.75,141.79,141.52,141.52,3260.0
2019-12-24 11:00:00,141.5,141.66,141.5,141.54,1705.0,141.5,141.66,141.5,141.54,1705.0
2019-12-24 11:05:00,141.55,141.78,141.55,141.78,3285.0,141.55,141.78,141.55,141.78,3285.0
2019-12-24 11:10:00,141.83,141.83,141.56,141.64,4984.0,141.83,141.83,141.56,141.64,4984.0
2019-12-24 11:15:00,141.68,141.68,141.41,141.44,4533.0,141.68,141.68,141.41,141.44,4533.0
2019-12-24 11:20:00,141.49,141.58,141.35,141.52,5545.0,141.49,141.58,141.35,141.52,5545.0
2019-12-24 11:25:00,141.49,141.68,141.45,141.63,3618.0,141.49,141.68,141.45,141.63,3618.0
2019-12-24 11:30:00,141.61,141.64,141.58,141.63,1582.0,141.61,141.64,141.58,141.63,1582.0
2019-12-24 11:35:00,141.6,141.72,141.58,141.7,2776.0,141.6,141.72,141.58,141.7,2776.0
2019-12-24 11:40:00,141.68,141.83,141.66,141.82,7913.0,141.68,141.83,141.66,141.82,7913.0
2019-12-24 11:45:00,141.82,141.84,141.72,141.84,2879.0,141.82,141.84,141.72,141.84,2879.0
2019-12-24 11:50:00,141.87,142.08,141.86,142.05,5042.0,141.87,142.08,141.86,142.05,5042.0
2019-12-24 11:55:00,142.01,142.05,141.92,141.98,6937.0,142.01,142.05,141.92,141.98,6937.0
2019-12-24 12:00:00,142.01,142.22,141.91,141.91,2725.0,142.01,142.22,141.91,141.91,2725.0
2019-12-24 12:05:00,141.94,142.1,141.94,142.07,2118.0,141.94,142.1,141.94,142.07,2118.0
2019-12-24 12:10:00,142.08,142.11,141.94,141.94,7902.0,142.08,142.11,141.94,141.94,7902.0
2019-12-24 12:15:00,141.97,141.97,141.76,141.76,2905.0,141.97,141.97,141.76,141.76,2905.0
2019-12-24 12:20:00,141.78,141.78,141.51,141.51,9164.0,141.78,141.78,141.51,141.51,9164.0
2019-12-24 12:25:00,141.5,141.58,141.44,141.47,5275.0,141.5,141.58,141.44,141.47,5275.0
2019-12-24 12:30:00,141.47,141.5,141.21,141.21,6747.0,141.47,141.5,141.21,141.21,6747.0
2019-12-24 12:35:00,141.23,141.32,141.21,141.22,10643.0,141.23,141.32,141.21,141.22,10643.0
2019-12-24 12:40:00,141.25,141.25,140.83,140.83,7207.0,141.25,141.25,140.83,140.83,7207.0
2019-12-24 12:45:00,140.85,141.13,140.85,141.13,14016.0,140.85,141.13,140.85,141.13,14016.0
2019-12-24 12:50:00,141.17,141.51,141.17,141.5,8502.0,141.17,141.51,141.17,141.5,8502.0
2019-12-24 12:55:00,141.49,141.67,141.24,141.56,18786.0,141.49,141.67,141.24,141.56,18786.0
2019-12-26 09:30:00,142.5,142.5,141.75,142.44,13903.0,142.5,142.5,141.75,142.44,13903.0
2019-12-26 09:35:00,142.5,142.56,141.8,142.3,4695.0,142.5,142.56,141.8,142.3,4695.0
2019-12-26 09:40:00,142.28,142.78,142.17,142.78,5455.0,142.28,142.78,142.17,142.78,5455.0
2019-12-26 09:45:00,142.73,142.79,142.37,142.67,6814.0,142.73,142.79,142.37,142.67,6814.0
2019-12-26 09:50:00,142.68,142.92,142.64,142.76,5461.0,142.68,142.92,142.64,142.76,5461.0
2019-12-26 09:55:00,142.72,143.01,142.54,143.01,3743.0,142.72,143.01,142.54,143.01,3743.0
2019-12-26 10:00:00,142.98,143.21,142.81,142.87,6108.0,142.98,143.21,142.81,142.87,6108.0
2019-12-26 10:05:00,142.89,142.89,142.54,142.54,1501.0,142.89,142.89,142.54,142.54,1501.0
2019-12-26 10:10:00,142.54,142.8,142.43,142.8,4209.0,142.54,142.8,142.43,142.8,4209.0
2019-12-26 10:15:00,142.75,142.77,142.53,142.68,3724.0,142.75,142.77,142.53,142.68,3724.0
2019-12-26 10:20:00,142.73,142.91,142.7,142.84,1600.0,142.73,142.91,142.7,142.84,1600.0
2019-12-26 10:25:00,142.92,142.93,142.69,142.7,2473.0,142.92,142.93,142.69,142.7,2473.0
2019-12-26 10:30:00,142.71,142.77,142.64,142.72,4146.0,142.71,142.77,142.64,142.72,4146.0
2019-12-26 10:35:00,142.69,142.71,142.54,142.63,3513.0,142.69,142.71,142.54,142.63,3513.0
2019-12-26 10:40:00,142.55,142.6,142.47,142.56,2400.0,142.55,142.6,142.47,142.56,2400.0
2019-12-26 10:45:00,142.66,142.8,142.57,142.78,1133.0,142.66,142.8,142.57,142.78,1133.0
2019-12-26 10:50:00,142.78,142.78,142.5,142.6,2315.0,142.78,142.78,142.5,142.6,2315.0
2019-12-26 10:55:00,142.54,142.66,142.2,142.4,7868.0,142.54,142.66,142.2,142.4,7868.0
2019-12-26 11:00:00,142.34,142.49,142.05,142.11,6219.0,142.34,142.49,142.05,142.11,6219.0
2019-12-26 11:05:00,142.13,142.13,142.04,142.05,3168.0,142.13,142.13,142.04,142.05,3168.0
2019-12-26 11:10:00,142.05,142.05,141.8,142.01,8236.0,142.05,142.05,141.8,142.01,8236.0
2019-12-26 11:15:00,142.12,142.2,142.11,142.2,1037.0,142.12,142.2,142.11,142.2,1037.0
2019-12-26 11:20:00,142.14,142.17,141.91,141.91,2874.0,142.14,142.17,141.91,141.91,2874.0
2019-12-26 11:25:00,141.99,142.02,141.91,141.98,3437.0,141.99,142.02,141.91,141.98,3437.0
2019-12-26 11:30:00,141.97,142.09,141.97,142.08,3100.0,141.97,142.09,141.97,142.08,3100.0
2019-12-26 11:35:00,142.06,142.06,141.91,141.96,8080.0,142.06,142.06,141.91,141.96,8080.0
2019-12-26 11:40:00,142.02,142.28,142.02,142.16,3500.0,142.02,142.28,142.02,142.16,3500.0
2019-12-26 11:45:00,142.16,142.21,142.03,142.1,1650.0,142.16,142.21,142.03,142.1,1650.0
2019-12-26 11:50:00,142.19,142.36,142.19,142.24,2000.0,142.19,142.36,142.19,142.24,2000.0
2019-12-26 11:55:00,142.2,142.2,142.05,142.16,3929.0,142.2,142.2,142.05,142.16,3929.0
2019-12-26 12:00:00,142.2,142.3,142.2,142.3,600.0,142.2,142.3,142.2,142.3,600.0
2019-12-26 12:05:00,142.27,142.33,142.16,142.19,3846.0,142.27,142.33,142.16,142.19,3846.0
2019-12-26 12:10:00,142.18,142.33,141.93,142.04,9392.0,142.18,142.33,141.93,142.04,9392.0
2019-12-26 12:15:00,142.05,142.17,142.05,142.07,1918.0,142.05,142.17,142.05,142.07,1918.0
2019-12-26 12:20:00,142.1,142.11,142.05,142.09,2078.0,142.1,142.11,142.05,142.09,2078.0
2019-12-26 12:25:00,142.08,142.27,142.08,142.22,2325.0,142.08,142.27,142.08,142.22,2325.0
2019-12-26 12:30:00,142.16,142.2,142.15,142.15,643.0,142.16,142.2,142.15,142.15,643.0
2019-12-26 12:35:00,142.15,142.15,142.01,142.01,2573.0,142.15,142.15,142.01,142.01,2573.0
2019-12-26 12:40:00,141.99,142.09,141.91,142.09,1000.0,141.99,142.09,141.91,142.09,1000.0
2019-12-26 12:45:00,142.1,142.14,142.01,142.07,2694.0,142.1,142.14,142.01,142.07,2694.0
2019-12-26 12:50:00,142.09,142.11,142.01,142.06,1321.0,142.09,142.11,142.01,142.06,1321.0
2019-12-26 12:55:00,142.04,142.1,141.99,142.1,1976.0,142.04,142.1,141.99,142.1,1976.0
2019-12-26 13:00:00,142.1,142.57,142.09,142.5,11747.0,142.1,142.57,142.09,142.5,11747.0
2019-12-26 13:05:00,142.57,142.59,142.44,142.45,2476.0,142.57,142.59,142.44,142.45,2476.0
2019-12-26 13:10:00,142.46,142.58,142.45,142.51,1652.0,142.46,142.58,142.45,142.51,1652.0
2019-12-26 13:15:00,142.57,142.57,142.5,142.5,853.0,142.57,142.57,142.5,142.5,853.0
2019-12-26 13:20:00,142.53,142.55,142.36,142.36,6720.0,142.53,142.55,142.36,142.36,6720.0
2019-12-26 13:25:00,142.34,142.42,142.33,142.38,1750.0,142.34,142.42,142.33,142.38,1750.0
2019-12-26 13:30:00,142.32,142.46,142.32,142.39,1095.0,142.32,142.46,142.32,142.39,1095.0
2019-12-26 13:35:00,142.42,142.51,142.41,142.51,1526.0,142.42,142.51,142.41,142.51,1526.0
2019-12-26 13:40:00,142.48,142.48,142.44,142.44,444.0,142.48,142.48,142.44,142.44,444.0
2019-12-26 13:45:00,142.44,142.5,142.44,142.47,1400.0,142.44,142.5,142.44,142.47,1400.0
2019-12-26 13:50:00,142.43,142.47,142.39,142.4,1494.0,142.43,142.47,142.39,142.4,1494.0
2019-12-26 13:55:00,142.44,142.44,142.26,142.34,2984.0,142.44,142.44,142.26,142.34,2984.0
2019-12-26 14:00:00,142.34,142.36,142.31,142.36,700.0,142.34,142.36,142.31,142.36,700.0
2019-12-26 14:05:00,142.32,142.33,141.91,141.96,2505.0,142.32,142.33,141.91,141.96,2505.0
2019-12-26 14:10:00,141.99,141.99,141.89,141.93,4945.0,141.99,141.99,141.89,141.93,4945.0
2019-12-26 14:15:00,141.92,141.92,141.85,141.92,1333.0,141.92,141.92,141.85,141.92,1333.0
2019-12-26 14:20:00,141.89,142.0,141.88,141.88,1900.0,141.89,142.0,141.88,141.88,1900.0
2019-12-26 14:25:00,141.8,141.84,141.58,141.65,3642.0,141.8,141.84,141.58,141.65,3642.0
2019-12-26 14:30:00,141.67,141.74,141.55,141.56,3120.0,141.67,141.74,141.55,141.56,3120.0
2019-12-26 14:35:00,141.5,141.56,141.49,141.54,2531.0,141.5,141.56,141.49,141.54,2531.0
2019-12-26 14:40:00,141.53,141.57,141.39,141.39,2518.0,141.53,141.57,141.39,141.39,2518.0
2019-12-26 14:45:00,141.4,141.6,141.4,141.59,3370.0,141.4,141.6,141.4,141.59,3370.0
2019-12-26 14:50:00,141.57,141.63,141.55,141.59,1900.0,141.57,141.63,141.55,141.59,1900.0
2019-12-26 14:55:00,141.58,141.59,141.54,141.54,950.0,141.58,141.59,141.54,141.54,950.0
2019-12-26 15:00:00,141.56,141.59,141.44,141.47,2924.0,141.56,141.59,141.44,141.47,2924.0
2019-12-26 15:05:00,141.46,141.54,141.45,141.54,1636.0,141.46,141.54,141.45,141.54,1636.0
2019-12-26 15:10:00,141.56,141.71,141.56,141.63,1301.0,141.56,141.71,141.56,141.63,1301.0
2019-12-26 15:15:00,141.65,141.71,141.65,141.7,2058.0,141.65,141.71,141.65,141.7,2058.0
2019-12-26 15:20:00,141.7,141.76,141.67,141.7,2383.0,141.7,141.76,141.67,141.7,2383.0
2019-12-26 15:25:00,141.7,141.73,141.64,141.69,5278.0,141.7,141.73,141.64,141.69,5278.0
2019-12-26 15:30:00,141.69,141.69,141.52,141.54,4582.0,141.69,141.69,141.52,141.54,4582.0
2019-12-26 15:35:00,141.54,141.71,141.53,141.53,8098.0,141.54,141.71,141.53,141.53,8098.0
2019-12-26 15:40:00,141.53,141.57,141.3,141.54,12355.0,141.53,141.57,141.3,141.54,12355.0
2019-12-26 15:45:00,141.65,141.76,141.63,141.68,8073.0,141.65,141.76,141.63,141.68,8073.0
2019-12-26 15:50:00,141.71,141.83,141.67,141.81,10420.0,141.71,141.83,141.67,141.81,10420.0
2019-12-26 15:55:00,141.83,141.99,141.67,141.99,26523.0,141.83,141.99,141.67,141.99,26523.0
2019-12-27 09:30:00,142.0,142.45,141.65,142.31,48768.0,142.0,142.45,141.65,142.31,48768.0
2019-12-27 09:35:00,142.25,142.46,141.92,142.01,11322.0,142.25,142.46,141.92,142.01,11322.0
2019-12-27 09:40:00,142.1,142.24,141.92,142.21,4716.0,142.1,142.24,141.92,142.21,4716.0
2019-12-27 09:45:00,142.16,142.18,141.85,141.85,14085.0,142.16,142.18,141.85,141.85,14085.0
2019-12-27 09:50:00,141.84,141.84,141.26,141.81,9885.0,141.84,141.84,141.26,141.81,9885.0
2019-12-27 09:55:00,141.74,141.86,141.18,141.3,5131.0,141.74,141.86,141.18,141.3,5131.0
2019-12-27 10:00:00,141.34,141.52,141.27,141.51,6383.0,141.34,141.52,141.27,141.51,6383.0
2019-12-27 10:05:00,141.54,141.95,141.53,141.9,6331.0,141.54,141.95,141.53,141.9,6331.0
2019-12-27 10:10:00,141.94,142.12,141.76,142.09,6391.0,141.94,142.12,141.76,142.09,6391.0
2019-12-27 10:15:00,142.02,142.24,141.89,142.02,6160.0,142.02,142.24,141.89,142.02,6160.0
2019-12-27 10:20:00,142.06,142.43,142.05,142.34,3841.0,142.06,142.43,142.05,142.34,3841.0
2019-12-27 10:25:00,142.27,142.4,142.27,142.33,3450.0,142.27,142.4,142.27,142.33,3450.0
2019-12-27 10:30:00,142.3,142.4,142.29,142.36,1611.0,142.3,142.4,142.29,142.36,1611.0
2019-12-27 10:35:00,142.35,142.52,142.35,142.44,3505.0,142.35,142.52,142.35,142.44,3505.0
2019-12-27 10:40:00,142.46,142.55,142.46,142.48,3305.0,142.46,142.55,142.46,142.48,3305.0
2019-12-27 10:45:00,142.44,142.55,142.37,142.5,8075.0,142.44,142.55,142.37,142.5,8075.0
2019-12-27 10:50:00,142.52,142.52,142.44,142.51,3142.0,142.52,142.52,142.44,142.51,3142.0
2019-12-27 10:55:00,142.48,142.5,142.35,142.35,2060.0,142.48,142.5,142.35,142.35,2060.0
2019-12-27 11:00:00,142.3,142.38,142.23,142.3,2365.0,142.3,142.38,142.23,142.3,2365.0
2019-12-27 11:05:00,142.31,142.38,142.22,142.26,857.0,142.31,142.38,142.22,142.26,857.0
2019-12-27 11:10:00,142.14,142.2,142.01,142.2,3273.0,142.14,142.2,142.01,142.2,3273.0
2019-12-27 11:15:00,142.2,142.2,142.02,142.04,1380.0,142.2,142.2,142.02,142.04,1380.0
2019-12-27 11:20:00,142.07,142.17,142.05,142.14,1900.0,142.07,142.17,142.05,142.14,1900.0
2019-12-27 11:25:00,142.15,142.47,142.14,142.47,1220.0,142.15,142.47,142.14,142.47,1220.0
2019-12-27 11:30:00,142.34,142.46,142.3,142.35,1925.0,142.34,142.46,142.3,142.35,1925.0
2019-12-27 11:35:00,142.29,142.41,142.29,142.41,1810.0,142.29,142.41,142.29,142.41,1810.0
2019-12-27 11:40:00,142.38,142.38,142.23,142.23,1880.0,142.38,142.38,142.23,142.23,1880.0
2019-12-27 11:45:00,142.21,142.27,142.13,142.2,2281.0,142.21,142.27,142.13,142.2,2281.0
2019-12-27 11:50:00,142.24,142.24,142.13,142.17,1595.0,142.24,142.24,142.13,142.17,1595.0
2019-12-27 11:55:00,142.23,142.25,142.04,142.04,1806.0,142.23,142.25,142.04,142.04,1806.0
2019-12-27 12:00:00,142.11,142.19,141.94,141.97,15556.0,142.11,142.19,141.94,141.97,15556.0
2019-12-27 12:05:00,141.97,142.01,141.94,141.98,2210.0,141.97,142.01,141.94,141.98,2210.0
2019-12-27 12:10:00,141.97,142.08,141.94,142.02,5779.0,141.97,142.08,141.94,142.02,5779.0
2019-12-27 12:15:00,142.02,142.02,141.94,141.97,2359.0,142.02,142.02,141.94,141.97,2359.0
2019-12-27 12:20:00,141.92,141.94,141.86,141.92,5525.0,141.92,141.94,141.86,141.92,5525.0
2019-12-27 12:25:00,141.92,141.97,141.88,141.89,725.0,141.92,141.97,141.88,141.89,725.0
2019-12-27 12:30:00,141.89,142.13,141.89,141.9,3200.0,141.89,142.13,141.89,141.9,3200.0
2019-12-27 12:35:00,141.92,141.94,141.71,141.84,8679.0,141.92,141.94,141.71,141.84,8679.0
2019-12-27 12:40:00,141.77,141.84,141.77,141.8,1100.0,141.77,141.84,141.77,141.8,1100.0
2019-12-27 12:45:00,141.76,141.81,141.71,141.75,2013.0,141.76,141.81,141.71,141.75,2013.0
2019-12-27 12:50:00,141.71,141.94,141.71,141.87,1848.0,141.71,141.94,141.71,141.87,1848.0
2019-12-27 12:55:00,141.9,141.95,141.88,141.94,300.0,141.9,141.95,141.88,141.94,300.0
2019-12-27 13:00:00,141.93,142.04,141.93,142.04,3365.0,141.93,142.04,141.93,142.04,3365.0
2019-12-27 13:05:00,142.06,142.09,142.04,142.07,2300.0,142.06,142.09,142.04,142.07,2300.0
2019-12-27 13:10:00,142.05,142.05,141.92,141.93,2067.0,142.05,142.05,141.92,141.93,2067.0
2019-12-27 13:15:00,141.97,141.99,141.79,141.8,5609.0,141.97,141.99,141.79,141.8,5609.0
2019-12-27 13:20:00,141.76,141.76,141.6,141.64,11417.0,141.76,141.76,141.6,141.64,11417.0
2019-12-27 13:25:00,141.54,141.57,141.5,141.55,3946.0,141.54,141.57,141.5,141.55,3946.0
2019-12-27 13:30:00,141.55,141.78,141.54,141.67,2290.0,141.55,141.78,141.54,141.67,2290.0
2019-12-27 13:35:00,141.66,141.67,141.65,141.67,200.0,141.66,141.67,141.65,141.67,200.0
2019-12-27 13:40:00,141.6,141.65,141.58,141.6,1769.0,141.6,141.65,141.58,141.6,1769.0
2019-12-27 13:45:00,141.65,141.7,141.57,141.61,3376.0,141.65,141.7,141.57,141.61,3376.0
2019-12-27 13:50:00,141.61,141.61,141.49,141.56,2350.0,141.61,141.61,141.49,141.56,2350.0
2019-12-27 13:55:00,141.6,141.6,141.5,141.54,1345.0,141.6,141.6,141.5,141.54,1345.0
2019-12-27 14:00:00,141.54,141.61,141.5,141.58,3517.0,141.54,141.61,141.5,141.58,3517.0
2019-12-27 14:05:00,141.59,141.68,141.56,141.56,5558.0,141.59,141.68,141.56,141.56,5558.0
2019-12-27 14:10:00,141.54,141.6,141.52,141.54,1803.0,141.54,141.6,141.52,141.54,1803.0
2019-12-27 14:15:00,141.54,141.54,141.48,141.48,1980.0,141.54,141.54,141.48,141.48,1980.0
2019-12-27 14:20:00,141.53,141.77,141.51,141.75,3217.0,141.53,141.77,141.51,141.75,3217.0
2019-12-27 14:25:00,141.74,141.77,141.7,141.74,1200.0,141.74,141.77,141.7,141.74,1200.0
2019-12-27 14:30:00,141.75,141.8,141.73,141.74,3093.0,141.75,141.8,141.73,141.74,3093.0
2019-12-27 14:35:00,141.77,141.8,141.66,141.75,2573.0,141.77,141.8,141.66,141.75,2573.0
2019-12-27 14:40:00,141.75,141.8,141.72,141.78,1100.0,141.75,141.8,141.72,141.78,1100.0
2019-12-27 14:45:00,141.71,141.8,141.7,141.75,2771.0,141.71,141.8,141.7,141.75,2771.0
2019-12-27 14:50:00,141.72,141.73,141.61,141.64,3192.0,141.72,141.73,141.61,141.64,3192.0
2019-12-27 14:55:00,141.68,141.68,141.52,141.56,7059.0,141.68,141.68,141.52,141.56,7059.0
2019-12-27 15:00:00,141.56,141.57,141.37,141.42,3559.0,141.56,141.57,141.37,141.42,3559.0
2019-12-27 15:05:00,141.29,141.35,141.08,141.11,10545.0,141.29,141.35,141.08,141.11,10545.0
2019-12-27 15:10:00,141.13,141.26,140.93,141.0,13023.0,141.13,141.26,140.93,141.0,13023.0
2019-12-27 15:15:00,141.02,141.12,140.95,141.11,6357.0,141.02,141.12,140.95,141.11,6357.0
2019-12-27 15:20:00,141.12,141.12,140.96,141.03,4270.0,141.12,141.12,140.96,141.03,4270.0
2019-12-27 15:25:00,141.07,141.07,140.82,140.89,7004.0,141.07,141.07,140.82,140.89,7004.0
2019-12-27 15:30:00,140.9,140.95,140.84,140.84,7010.0,140.9,140.95,140.84,140.84,7010.0
2019-12-27 15:35:00,140.84,140.96,140.8,140.84,8900.0,140.84,140.96,140.8,140.84,8900.0
2019-12-27 15:40:00,140.81,140.99,140.68,140.78,13620.0,140.81,140.99,140.68,140.78,13620.0
2019-12-27 15:45:00,140.77,140.79,140.55,140.61,19370.0,140.77,140.79,140.55,140.61,19370.0
2019-12-27 15:50:00,140.62,140.87,140.39,140.84,21879.0,140.62,140.87,140.39,140.84,21879.0
2019-12-27 15:55:00,140.88,141.0,140.62,140.68,48730.0,140.88,141.0,140.62,140.68,48730.0
2019-12-30 09:30:00,140.75,141.22,140.44,140.9,29043.0,140.75,141.22,140.44,140.9,29043.0
2019-12-30 09:35:00,140.83,140.91,139.76,139.81,24267.0,140.83,140.91,139.76,139.81,24267.0
2019-12-30 09:40:00,139.75,139.88,138.8,139.02,16631.0,139.75,139.88,138.8,139.02,16631.0
2019-12-30 09:45:00,138.94,138.95,138.3,138.47,48387.0,138.94,138.95,138.3,138.47,48387.0
2019-12-30 09:50:00,138.47,139.49,138.44,139.49,21676.0,138.47,139.49,138.44,139.49,21676.0
2019-12-30 09:55:00,139.37,139.79,139.32,139.62,15945.0,139.37,139.79,139.32,139.62,15945.0
2019-12-30 10:00:00,139.63,139.9,139.59,139.82,9049.0,139.63,139.9,139.59,139.82,9049.0
2019-12-30 10:05:00,139.84,140.2,139.78,140.11,14584.0,139.84,140.2,139.78,140.11,14584.0
2019-12-30 10:10:00,140.2,140.2,139.37,139.37,7079.0,140.2,140.2,139.37,139.37,7079.0
2019-12-30 10:15:00,139.36,139.66,139.26,139.64,14911.0,139.36,139.66,139.26,139.64,14911.0
2019-12-30 10:20:00,139.72,139.82,139.42,139.42,8013.0,139.72,139.82,139.42,139.42,8013.0
2019-12-30 10:25:00,139.45,139.81,139.43,139.81,8158.0,139.45,139.81,139.43,139.81,8158.0
2019-12-30 10:30:00,139.84,140.08,139.83,140.08,6179.0,139.84,140.08,139.83,140.08,6179.0
2019-12-30 10:35:00,139.97,140.19,139.74,140.19,8160.0,139.97,140.19,139.74,140.19,8160.0
2019-12-30 10:40:00,140.14,140.39,139.83,140.27,9459.0,140.14,140.39,139.83,140.27,9459.0
2019-12-30 10:45:00,140.21,140.28,139.99,139.99,3751.0,140.21,140.28,139.99,139.99,3751.0
2019-12-30 10:50:00,139.95,140.03,139.69,139.98,11855.0,139.95,140.03,139.69,139.98,11855.0
2019-12-30 10:55:00,139.89,139.95,139.69,139.77,2089.0,139.89,139.95,139.69,139.77,2089.0
2019-12-30 11:00:00,139.78,139.83,139.09,139.09,11840.0,139.78,139.83,139.09,139.09,11840.0
2019-12-30 11:05:00,139.09,139.59,139.09,139.4,17067.0,139.09,139.59,139.09,139.4,17067.0
2019-12-30 11:10:00,139.49,139.56,139.3,139.53,10279.0,139.49,139.56,139.3,139.53,10279.0
2019-12-30 11:15:00,139.47,139.51,139.32,139.48,4922.0,139.47,139.51,139.32,139.48,4922.0
2019-12-30 11:20:00,139.49,139.98,139.49,139.91,2850.0,139.49,139.98,139.49,139.91,2850.0
2019-12-30 11:25:00,139.92,139.98,139.76,139.98,6231.0,139.92,139.98,139.76,139.98,6231.0
2019-12-30 11:30:00,139.93,139.94,139.63,139.84,8990.0,139.93,139.94,139.63,139.84,8990.0
2019-12-30 11:35:00,139.93,140.04,139.83,139.93,45455.0,139.93,140.04,139.83,139.93,45455.0
2019-12-30 11:40:00,139.99,140.26,139.91,140.12,21762.0,139.99,140.26,139.91,140.12,21762.0
2019-12-30 11:45:00,140.1,140.66,140.06,140.44,41953.0,140.1,140.66,140.06,140.44,41953.0
2019-12-30 11:50:00,140.48,140.48,140.1,140.38,21262.0,140.48,140.48,140.1,140.38,21262.0
2019-12-30 11:55:00,140.38,140.4,140.08,140.16,17054.0,140.38,140.4,140.08,140.16,17054.0
2019-12-30 12:00:00,140.14,140.24,140.04,140.04,16635.0,140.14,140.24,140.04,140.04,16635.0
2019-12-30 12:05:00,140.05,140.19,139.98,140.06,26905.0,140.05,140.19,139.98,140.06,26905.0
2019-12-30 12:10:00,140.04,140.56,139.98,140.43,40086.0,140.04,140.56,139.98,140.43,40086.0
2019-12-30 12:15:00,140.46,140.62,140.4,140.55,2900.0,140.46,140.62,140.4,140.55,2900.0
2019-12-30 12:20:00,140.58,140.58,140.34,140.34,3913.0,140.58,140.58,140.34,140.34,3913.0
2019-12-30 12:25:00,140.36,140.71,140.36,140.64,2458.0,140.36,140.71,140.36,140.64,2458.0
2019-12-30 12:30:00,140.62,140.87,140.61,140.69,8864.0,140.62,140.87,140.61,140.69,8864.0
2019-12-30 12:35:00,140.69,140.74,140.56,140.71,2712.0,140.69,140.74,140.56,140.71,2712.0
2019-12-30 12:40:00,140.69,140.85,140.68,140.77,2900.0,140.69,140.85,140.68,140.77,2900.0
2019-12-30 12:45:00,140.8,140.9,140.79,140.88,1920.0,140.8,140.9,140.79,140.88,1920.0
2019-12-30 12:50:00,140.9,141.09,140.84,140.84,4079.0,140.9,141.09,140.84,140.84,4079.0
2019-12-30 12:55:00,140.85,140.87,140.62,140.62,2700.0,140.85,140.87,140.62,140.62,2700.0
2019-12-30 13:00:00,140.63,140.65,140.33,140.36,1300.0,140.63,140.65,140.33,140.36,1300.0
2019-12-30 13:05:00,140.32,140.46,140.32,140.46,2519.0,140.32,140.46,140.32,140.46,2519.0
2019-12-30 13:10:00,140.57,140.66,140.41,140.48,6993.0,140.57,140.66,140.41,140.48,6993.0
2019-12-30 13:15:00,140.52,140.55,140.45,140.46,2200.0,140.52,140.55,140.45,140.46,2200.0
2019-12-30 13:20:00,140.45,140.49,140.24,140.26,5062.0,140.45,140.49,140.24,140.26,5062.0
2019-12-30 13:25:00,140.29,140.36,140.19,140.19,2100.0,140.29,140.36,140.19,140.19,2100.0
2019-12-30 13:30:00,140.18,140.27,140.13,140.27,1600.0,140.18,140.27,140.13,140.27,1600.0
2019-12-30 13:35:00,140.27,140.3,140.21,140.3,2360.0,140.27,140.3,140.21,140.3,2360.0
2019-12-30 13:40:00,140.34,140.36,140.27,140.3,2786.0,140.34,140.36,140.27,140.3,2786.0
2019-12-30 13:45:00,140.36,140.36,140.2,140.28,6705.0,140.36,140.36,140.2,140.28,6705.0
2019-12-30 13:50:00,140.26,140.26,140.11,140.11,6562.0,140.26,140.26,140.11,140.11,6562.0
2019-12-30 13:55:00,140.1,140.18,140.03,140.12,3901.0,140.1,140.18,140.03,140.12,3901.0
2019-12-30 14:00:00,140.12,140.12,140.0,140.12,4838.0,140.12,140.12,140.0,140.12,4838.0
2019-12-30 14:05:00,140.14,140.22,140.1,140.12,2625.0,140.14,140.22,140.1,140.12,2625.0
2019-12-30 14:10:00,140.13,140.34,140.1,140.28,5442.0,140.13,140.34,140.1,140.28,5442.0
2019-12-30 14:15:00,140.3,140.38,140.28,140.33,7162.0,140.3,140.38,140.28,140.33,7162.0
2019-12-30 14:20:00,140.32,140.35,140.27,140.29,3878.0,140.32,140.35,140.27,140.29,3878.0
2019-12-30 14:25:00,140.32,140.35,140.22,140.35,3716.0,140.32,140.35,140.22,140.35,3716.0
2019-12-30 14:30:00,140.31,140.37,140.17,140.17,5247.0,140.31,140.37,140.17,140.17,5247.0
2019-12-30 14:35:00,140.17,140.17,140.06,140.07,5735.0,140.17,140.17,140.06,140.07,5735.0
2019-12-30 14:40:00,140.09,140.15,140.0,140.15,4411.0,140.09,140.15,140.0,140.15,4411.0
2019-12-30 14:45:00,140.12,140.12,140.04,140.04,3888.0,140.12,140.12,140.04,140.04,3888.0
2019-12-30 14:50:00,140.04,140.06,139.98,140.06,4820.0,140.04,140.06,139.98,140.06,4820.0
2019-12-30 14:55:00,140.06,140.14,139.99,140.09,4690.0,140.06,140.14,139.99,140.09,4690.0
2019-12-30 15:00:00,140.12,140.15,139.97,140.07,7992.0,140.12,140.15,139.97,140.07,7992.0
2019-12-30 15:05:00,140.09,140.14,140.03,140.03,3157.0,140.09,140.14,140.03,140.03,3157.0
2019-12-30 15:10:00,140.0,140.06,139.98,139.98,3930.0,140.0,140.06,139.98,139.98,3930.0
2019-12-30 15:15:00,140.0,140.22,140.0,140.07,7556.0,140.0,140.22,140.0,140.07,7556.0
2019-12-30 15:20:00,140.05,140.16,140.01,140.16,8150.0,140.05,140.16,140.01,140.16,8150.0
2019-12-30 15:25:00,140.17,140.17,140.01,140.01,3821.0,140.17,140.17,140.01,140.01,3821.0
2019-12-30 15:30:00,140.06,140.3,139.99,140.27,14519.0,140.06,140.3,139.99,140.27,14519.0
2019-12-30 15:35:00,140.33,140.69,140.31,140.63,8454.0,140.33,140.69,140.31,140.63,8454.0
2019-12-30 15:40:00,140.64,140.68,140.47,140.66,9262.0,140.64,140.68,140.47,140.66,9262.0
2019-12-30 15:45:00,140.65,140.79,140.54,140.79,14308.0,140.65,140.79,140.54,140.79,14308.0
2019-12-30 15:50:00,140.75,140.85,140.7,140.76,21904.0,140.75,140.85,140.7,140.76,21904.0
2019-12-30 15:55:00,140.75,140.91,140.64,140.87,48927.0,140.75,140.91,140.64,140.87,48927.0
2019-12-31 09:30:00,140.12,141.57,140.08,141.43,18648.0,140.12,141.57,140.08,141.43,18648.0
2019-12-31 09:35:00,141.45,142.25,141.31,141.94,12345.0,141.45,142.25,141.31,141.94,12345.0
2019-12-31 09:40:00,141.93,142.24,141.44,141.44,7500.0,141.93,142.24,141.44,141.44,7500.0
2019-12-31 09:45:00,141.39,141.94,141.37,141.61,8809.0,141.39,141.94,141.37,141.61,8809.0
2019-12-31 09:50:00,141.62,141.87,140.98,140.98,13888.0,141.62,141.87,140.98,140.98,13888.0
2019-12-31 09:55:00,141.16,141.44,141.15,141.27,6466.0,141.16,141.44,141.15,141.27,6466.0
2019-12-31 10:00:00,141.36,141.63,140.76,140.84,8803.0,141.36,141.63,140.76,140.84,8803.0
2019-12-31 10:05:00,140.86,140.93,140.52,140.89,7575.0,140.86,140.93,140.52,140.89,7575.0
2019-12-31 10:10:00,140.85,141.36,140.83,141.11,7457.0,140.85,141.36,140.83,141.11,7457.0
2019-12-31 10:15:00,141.1,141.23,140.87,140.94,10869.0,141.1,141.23,140.87,140.94,10869.0
2019-12-31 10:20:00,141.0,141.0,140.69,140.74,3620.0,141.0,141.0,140.69,140.74,3620.0
2019-12-31 10:25:00,140.74,141.02,140.63,140.7,11542.0,140.74,141.02,140.63,140.7,11542.0
2019-12-31 10:30:00,140.71,140.82,140.65,140.7,8330.0,140.71,140.82,140.65,140.7,8330.0
2019-12-31 10:35:00,140.6,140.99,140.6,140.96,4052.0,140.6,140.99,140.6,140.96,4052.0
2019-12-31 10:40:00,140.99,141.24,140.89,141.08,8789.0,140.99,141.24,140.89,141.08,8789.0
2019-12-31 10:45:00,141.04,141.07,140.73,140.74,8746.0,141.04,141.07,140.73,140.74,8746.0
2019-12-31 10:50:00,140.73,140.73,140.37,140.48,7272.0,140.73,140.73,140.37,140.48,7272.0
2019-12-31 10:55:00,140.51,140.58,140.33,140.47,10170.0,140.51,140.58,140.33,140.47,10170.0
2019-12-31 11:00:00,140.48,140.83,140.48,140.8,8818.0,140.48,140.83,140.48,140.8,8818.0
2019-12-31 11:05:00,140.82,140.89,140.81,140.89,3987.0,140.82,140.89,140.81,140.89,3987.0
2019-12-31 11:10:00,140.88,140.88,140.52,140.62,8924.0,140.88,140.88,140.52,140.62,8924.0
2019-12-31 11:15:00,140.64,140.7,140.53,140.67,6435.0,140.64,140.7,140.53,140.67,6435.0
2019-12-31 11:20:00,140.84,140.84,140.59,140.67,3970.0,140.84,140.84,140.59,140.67,3970.0
2019-12-31 11:25:00,140.68,140.81,140.61,140.8,12871.0,140.68,140.81,140.61,140.8,12871.0
2019-12-31 11:30:00,140.77,140.97,140.59,140.66,7917.0,140.77,140.97,140.59,140.66,7917.0
2019-12-31 11:35:00,140.72,141.0,140.71,141.0,3973.0,140.72,141.0,140.71,141.0,3973.0
2019-12-31 11:40:00,141.04,141.06,140.83,140.88,3891.0,141.04,141.06,140.83,140.88,3891.0
2019-12-31 11:45:00,140.86,140.86,140.7,140.76,4280.0,140.86,140.86,140.7,140.76,4280.0
2019-12-31 11:50:00,140.75,140.85,140.72,140.72,7262.0,140.75,140.85,140.72,140.72,7262.0
2019-12-31 11:55:00,140.69,140.86,140.65,140.81,3884.0,140.69,140.86,140.65,140.81,3884.0
2019-12-31 12:00:00,140.86,140.86,140.71,140.71,3706.0,140.86,140.86,140.71,140.71,3706.0
2019-12-31 12:05:00,140.72,141.03,140.71,141.0,5198.0,140.72,141.03,140.71,141.0,5198.0
2019-12-31 12:10:00,141.0,141.0,140.82,140.85,5244.0,141.0,141.0,140.82,140.85,5244.0
2019-12-31 12:15:00,140.85,140.95,140.8,140.89,17837.0,140.85,140.95,140.8,140.89,17837.0
2019-12-31 12:20:00,140.89,140.94,140.77,140.8,12250.0,140.89,140.94,140.77,140.8,12250.0
2019-12-31 12:25:00,140.82,140.9,140.74,140.75,6731.0,140.82,140.9,140.74,140.75,6731.0
2019-12-31 12:30:00,140.77,140.81,140.68,140.7,3503.0,140.77,140.81,140.68,140.7,3503.0
2019-12-31 12:35:00,140.68,140.68,140.57,140.61,3040.0,140.68,140.68,140.57,140.61,3040.0
2019-12-31 12:40:00,140.58,140.75,140.58,140.71,5028.0,140.58,140.75,140.58,140.71,5028.0
2019-12-31 12:45:00,140.68,140.69,140.54,140.61,2380.0,140.68,140.69,140.54,140.61,2380.0
2019-12-31 12:50:00,140.61,140.86,140.61,140.84,13381.0,140.61,140.86,140.61,140.84,13381.0
2019-12-31 12:55:00,140.9,141.06,140.88,140.96,20890.0,140.9,141.06,140.88,140.96,20890.0
2019-12-31 13:00:00,140.94,141.11,140.66,140.95,28608.0,140.94,141.11,140.66,140.95,28608.0
2019-12-31 13:05:00,140.95,141.09,140.95,141.0,4966.0,140.95,141.09,140.95,141.0,4966.0
2019-12-31 13:10:00,141.02,141.06,140.97,141.02,4609.0,141.02,141.06,140.97,141.02,4609.0
2019-12-31 13:15:00,140.99,141.02,140.93,140.93,2553.0,140.99,141.02,140.93,140.93,2553.0
2019-12-31 13:20:00,140.96,140.98,140.78,140.78,4177.0,140.96,140.98,140.78,140.78,4177.0
2019-12-31 13:25:00,140.78,140.87,140.76,140.78,2819.0,140.78,140.87,140.76,140.78,2819.0
2019-12-31 13:30:00,140.79,140.87,140.78,140.79,2975.0,140.79,140.87,140.78,140.79,2975.0
2019-12-31 13:35:00,140.82,141.03,140.82,141.03,3652.0,140.82,141.03,140.82,141.03,3652.0
2019-12-31 13:40:00,141.0,141.26,140.99,141.2,6925.0,141.0,141.26,140.99,141.2,6925.0
2019-12-31 13:45:00,141.21,141.24,141.14,141.23,1969.0,141.21,141.24,141.14,141.23,1969.0
2019-12-31 13:50:00,141.2,141.22,140.96,140.98,3736.0,141.2,141.22,140.96,140.98,3736.0
2019-12-31 13:55:00,140.98,141.04,140.91,140.96,9126.0,140.98,141.04,140.91,140.96,9126.0
2019-12-31 14:00:00,140.95,141.0,140.84,140.86,3555.0,140.95,141.0,140.84,140.86,3555.0
2019-12-31 14:05:00,140.84,140.86,140.69,140.79,2717.0,140.84,140.86,140.69,140.79,2717.0
2019-12-31 14:10:00,140.79,140.82,140.71,140.71,2300.0,140.79,140.82,140.71,140.71,2300.0
2019-12-31 14:15:00,140.77,140.78,140.73,140.76,3972.0,140.77,140.78,140.73,140.76,3972.0
2019-12-31 14:20:00,140.79,141.07,140.79,141.03,5252.0,140.79,141.07,140.79,141.03,5252.0
2019-12-31 14:25:00,141.05,141.07,141.0,141.01,3235.0,141.05,141.07,141.0,141.01,3235.0
2019-12-31 14:30:00,141.09,141.11,140.99,141.05,3234.0,141.09,141.11,140.99,141.05,3234.0
2019-12-31 14:35:00,141.06,141.19,141.02,141.03,5657.0,141.06,141.19,141.02,141.03,5657.0
2019-12-31 14:40:00,141.0,141.12,141.0,141.08,2840.0,141.0,141.12,141.0,141.08,2840.0
2019-12-31 14:45:00,141.09,141.12,141.05,141.07,3164.0,141.09,141.12,141.05,141.07,3164.0
2019-12-31 14:50:00,141.05,141.08,140.97,140.97,3283.0,141.05,141.08,140.97,140.97,3283.0
2019-12-31 14:55:00,140.93,140.98,140.84,140.86,8301.0,140.93,140.98,140.84,140.86,8301.0
2019-12-31 15:00:00,140.86,140.9,140.8,140.85,5239.0,140.86,140.9,140.8,140.85,5239.0
2019-12-31 15:05:00,140.87,140.96,140.83,140.9,9157.0,140.87,140.96,140.83,140.9,9157.0
2019-12-31 15:10:00,140.88,140.91,140.74,140.81,6553.0,140.88,140.91,140.74,140.81,6553.0
2019-12-31 15:15:00,140.78,140.92,140.76,140.87,5282.0,140.78,140.92,140.76,140.87,5282.0
2019-12-31 15:20:00,140.9,140.93,140.81,140.89,7823.0,140.9,140.93,140.81,140.89,7823.0
2019-12-31 15:25:00,140.87,140.89,140.8,140.86,7856.0,140.87,140.89,140.8,140.86,7856.0
2019-12-31 15:30:00,140.85,141.07,140.84,141.01,10350.0,140.85,141.07,140.84,141.01,10350.0
2019-12-31 15:35:00,140.99,141.0,140.56,140.66,15966.0,140.99,141.0,140.56,140.66,15966.0
2019-12-31 15:40:00,140.67,140.78,140.67,140.75,7753.0,140.67,140.78,140.67,140.75,7753.0
2019-12-31 15:45:00,140.78,140.85,140.52,140.55,20713.0,140.78,140.85,140.52,140.55,20713.0
2019-12-31 15:50:00,140.57,140.85,140.44,140.84,25286.0,140.57,140.85,140.44,140.84,25286.0
2019-12-31 15:55:00,140.85,140.93,140.62,140.66,55430.0,140.85,140.93,140.62,140.66,55430.0
2020-01-02 09:30:00,142.0,142.54,141.44,142.27,44995.0,142.0,142.54,141.44,142.27,44995.0
2020-01-02 09:35:00,142.54,143.34,142.38,143.25,28975.0,142.54,143.34,142.38,143.25,28975.0
2020-01-02 09:40:00,143.17,144.49,143.01,144.47,70206.0,143.17,144.49,143.01,144.47,70206.0
2020-01-02 09:45:00,144.47,144.47,143.26,143.41,16570.0,144.47,144.47,143.26,143.41,16570.0
2020-01-02 09:50:00,143.45,143.75,143.31,143.31,18698.0,143.45,143.75,143.31,143.31,18698.0
2020-01-02 09:55:00,143.5,143.68,143.1,143.18,19879.0,143.5,143.68,143.1,143.18,19879.0
2020-01-02 10:00:00,143.18,143.18,142.95,142.96,4932.0,143.18,143.18,142.95,142.96,4932.0
2020-01-02 10:05:00,143.0,143.31,142.99,143.13,8945.0,143.0,143.31,142.99,143.13,8945.0
2020-01-02 10:10:00,143.05,143.15,142.58,142.69,8767.0,143.05,143.15,142.58,142.69,8767.0
2020-01-02 10:15:00,142.56,142.66,142.41,142.57,4773.0,142.56,142.66,142.41,142.57,4773.0
2020-01-02 10:20:00,142.52,142.52,142.21,142.47,10910.0,142.52,142.52,142.21,142.47,10910.0
2020-01-02 10:25:00,142.43,142.79,142.14,142.67,15466.0,142.43,142.79,142.14,142.67,15466.0
2020-01-02 10:30:00,142.66,142.8,142.61,142.78,7143.0,142.66,142.8,142.61,142.78,7143.0
2020-01-02 10:35:00,142.77,142.87,142.71,142.79,8748.0,142.77,142.87,142.71,142.79,8748.0
2020-01-02 10:40:00,142.76,143.14,142.68,143.14,13678.0,142.76,143.14,142.68,143.14,13678.0
2020-01-02 10:45:00,143.07,143.23,142.91,143.02,8854.0,143.07,143.23,142.91,143.02,8854.0
2020-01-02 10:50:00,143.02,143.02,142.7,142.7,4387.0,143.02,143.02,142.7,142.7,4387.0
2020-01-02 10:55:00,142.78,143.3,142.77,143.19,15012.0,142.78,143.3,142.77,143.19,15012.0
2020-01-02 11:00:00,143.16,143.24,143.07,143.21,7417.0,143.16,143.24,143.07,143.21,7417.0
2020-01-02 11:05:00,143.16,143.18,143.08,143.08,4047.0,143.16,143.18,143.08,143.08,4047.0
2020-01-02 11:10:00,143.03,143.05,142.73,142.77,4744.0,143.03,143.05,142.73,142.77,4744.0
2020-01-02 11:15:00,142.77,143.15,142.77,143.1,6248.0,142.77,143.15,142.77,143.1,6248.0
2020-01-02 11:20:00,143.12,143.2,142.99,143.2,9383.0,143.12,143.2,142.99,143.2,9383.0
2020-01-02 11:25:00,143.21,143.21,142.92,142.92,5218.0,143.21,143.21,142.92,142.92,5218.0
2020-01-02 11:30:00,142.93,142.93,142.4,142.4,7723.0,142.93,142.93,142.4,142.4,7723.0
2020-01-02 11:35:00,142.38,142.42,142.25,142.39,7542.0,142.38,142.42,142.25,142.39,7542.0
2020-01-02 11:40:00,142.37,142.57,142.37,142.46,6431.0,142.37,142.57,142.37,142.46,6431.0
2020-01-02 11:45:00,142.5,142.66,142.48,142.55,1906.0,142.5,142.66,142.48,142.55,1906.0
2020-01-02 11:50:00,142.56,142.56,142.43,142.44,3981.0,142.56,142.56,142.43,142.44,3981.0
2020-01-02 11:55:00,142.42,142.45,142.3,142.36,3225.0,142.42,142.45,142.3,142.36,3225.0
2020-01-02 12:00:00,142.36,142.53,142.35,142.44,5820.0,142.36,142.53,142.35,142.44,5820.0
2020-01-02 12:05:00,142.48,142.48,142.39,142.39,2245.0,142.48,142.48,142.39,142.39,2245.0
2020-01-02 12:10:00,142.4,142.49,142.37,142.42,2262.0,142.4,142.49,142.37,142.42,2262.0
2020-01-02 12:15:00,142.38,142.52,142.35,142.52,6868.0,142.38,142.52,142.35,142.52,6868.0
2020-01-02 12:20:00,142.61,142.7,142.56,142.6,3401.0,142.61,142.7,142.56,142.6,3401.0
2020-01-02 12:25:00,142.6,142.69,142.53,142.58,3200.0,142.6,142.69,142.53,142.58,3200.0
2020-01-02 12:30:00,142.54,142.59,142.52,142.54,1675.0,142.54,142.59,142.52,142.54,1675.0
2020-01-02 12:35:00,142.52,142.56,142.4,142.47,6116.0,142.52,142.56,142.4,142.47,6116.0
2020-01-02 12:40:00,142.47,142.57,142.46,142.54,4500.0,142.47,142.57,142.46,142.54,4500.0
2020-01-02 12:45:00,142.54,142.54,142.43,142.49,3478.0,142.54,142.54,142.43,142.49,3478.0
2020-01-02 12:50:00,142.46,142.54,142.46,142.51,2200.0,142.46,142.54,142.46,142.51,2200.0
2020-01-02 12:55:00,142.52,142.79,142.51,142.75,5313.0,142.52,142.79,142.51,142.75,5313.0
2020-01-02 13:00:00,142.72,142.72,142.46,142.5,2541.0,142.72,142.72,142.46,142.5,2541.0
2020-01-02 13:05:00,142.47,142.5,142.4,142.46,3731.0,142.47,142.5,142.4,142.46,3731.0
2020-01-02 13:10:00,142.44,142.52,142.37,142.38,1776.0,142.44,142.52,142.37,142.38,1776.0
2020-01-02 13:15:00,142.35,142.36,142.21,142.26,3400.0,142.35,142.36,142.21,142.26,3400.0
2020-01-02 13:20:00,142.27,142.46,142.23,142.46,3948.0,142.27,142.46,142.23,142.46,3948.0
2020-01-02 13:25:00,142.59,142.6,142.41,142.48,5377.0,142.59,142.6,142.41,142.48,5377.0
2020-01-02 13:30:00,142.45,142.57,142.32,142.49,4180.0,142.45,142.57,142.32,142.49,4180.0
2020-01-02 13:35:00,142.46,142.55,142.46,142.52,2057.0,142.46,142.55,142.46,142.52,2057.0
2020-01-02 13:40:00,142.49,142.49,142.26,142.28,4598.0,142.49,142.49,142.26,142.28,4598.0
2020-01-02 13:45:00,142.35,142.38,142.26,142.38,1466.0,142.35,142.38,142.26,142.38,1466.0
2020-01-02 13:50:00,142.38,142.48,142.3,142.4,2300.0,142.38,142.48,142.3,142.4,2300.0
2020-01-02 13:55:00,142.37,142.4,142.35,142.4,1305.0,142.37,142.4,142.35,142.4,1305.0
2020-01-02 14:00:00,142.43,142.52,142.37,142.5,7076.0,142.43,142.52,142.37,142.5,7076.0
2020-01-02 14:05:00,142.47,142.54,142.43,142.53,3610.0,142.47,142.54,142.43,142.53,3610.0
2020-01-02 14:10:00,142.54,142.71,142.24,142.67,18636.0,142.54,142.71,142.24,142.67,18636.0
2020-01-02 14:15:00,142.63,142.76,142.63,142.74,2040.0,142.63,142.76,142.63,142.74,2040.0
2020-01-02 14:20:00,142.77,142.86,142.77,142.83,1200.0,142.77,142.86,142.77,142.83,1200.0
2020-01-02 14:25:00,142.9,142.91,142.69,142.8,10097.0,142.9,142.91,142.69,142.8,10097.0
2020-01-02 14:30:00,142.83,142.84,142.68,142.74,2604.0,142.83,142.84,142.68,142.74,2604.0
2020-01-02 14:35:00,142.74,142.83,142.7,142.7,3400.0,142.74,142.83,142.7,142.7,3400.0
2020-01-02 14:40:00,142.68,142.89,142.61,142.89,3830.0,142.68,142.89,142.61,142.89,3830.0
2020-01-02 14:45:00,142.86,142.87,142.75,142.75,2800.0,142.86,142.87,142.75,142.75,2800.0
2020-01-02 14:50:00,142.79,142.87,142.72,142.76,2300.0,142.79,142.87,142.72,142.76,2300.0
2020-01-02 14:55:00,142.72,142.84,142.63,142.67,3728.0,142.72,142.84,142.63,142.67,3728.0
2020-01-02 15:00:00,142.71,142.81,142.7,142.74,3482.0,142.71,142.81,142.7,142.74,3482.0
2020-01-02 15:05:00,142.75,142.85,142.73,142.81,6232.0,142.75,142.85,142.73,142.81,6232.0
2020-01-02 15:10:00,142.77,142.89,142.76,142.8,4923.0,142.77,142.89,142.76,142.8,4923.0
2020-01-02 15:15:00,142.82,142.87,142.71,142.74,6615.0,142.82,142.87,142.71,142.74,6615.0
2020-01-02 15:20:00,142.75,142.94,142.75,142.83,8466.0,142.75,142.94,142.75,142.83,8466.0
2020-01-02 15:25:00,142.81,142.9,142.8,142.9,10764.0,142.81,142.9,142.8,142.9,10764.0
2020-01-02 15:30:00,142.88,143.02,142.88,143.02,15101.0,142.88,143.02,142.88,143.02,15101.0
2020-01-02 15:35:00,143.06,143.13,143.06,143.11,7457.0,143.06,143.13,143.06,143.11,7457.0
2020-01-02 15:40:00,143.13,143.16,143.06,143.09,14562.0,143.13,143.16,143.06,143.09,14562.0
2020-01-02 15:45:00,143.07,143.18,143.02,143.11,18224.0,143.07,143.18,143.02,143.11,18224.0
2020-01-02 15:50:00,143.13,143.38,143.1,143.34,30895.0,143.13,143.38,143.1,143.34,30895.0
2020-01-02 15:55:00,143.32,143.45,143.24,143.35,51742.0,143.32,143.45,143.24,143.35,51742.0
2020-01-03 09:30:00,141.13,141.72,140.85,141.47,58791.0,141.13,141.72,140.85,141.47,58791.0
2020-01-03 09:35:00,141.58,141.86,140.94,141.35,30131.0,141.58,141.86,140.94,141.35,30131.0
2020-01-03 09:40:00,141.18,142.32,141.05,142.19,6382.0,141.18,142.32,141.05,142.19,6382.0
2020-01-03 09:45:00,142.17,142.39,141.52,142.17,8419.0,142.17,142.39,141.52,142.17,8419.0
2020-01-03 09:50:00,141.97,142.19,141.55,141.61,4793.0,141.97,142.19,141.55,141.61,4793.0
2020-01-03 09:55:00,141.69,142.09,141.26,142.01,7044.0,141.69,142.09,141.26,142.01,7044.0
2020-01-03 10:00:00,141.98,142.15,141.64,141.97,8159.0,141.98,142.15,141.64,141.97,8159.0
2020-01-03 10:05:00,141.86,142.06,141.64,141.84,4351.0,141.86,142.06,141.64,141.84,4351.0
2020-01-03 10:10:00,141.84,141.98,141.77,141.83,4180.0,141.84,141.98,141.77,141.83,4180.0
2020-01-03 10:15:00,141.81,141.96,141.55,141.96,5609.0,141.81,141.96,141.55,141.96,5609.0
2020-01-03 10:20:00,141.99,141.99,141.6,141.69,4650.0,141.99,141.99,141.6,141.69,4650.0
2020-01-03 10:25:00,141.72,142.19,141.67,142.03,10437.0,141.72,142.19,141.67,142.03,10437.0
2020-01-03 10:30:00,142.01,142.01,141.68,141.79,2500.0,142.01,142.01,141.68,141.79,2500.0
2020-01-03 10:35:00,141.8,142.02,141.75,141.78,12309.0,141.8,142.02,141.75,141.78,12309.0
2020-01-03 10:40:00,141.88,142.25,141.76,142.25,8102.0,141.88,142.25,141.76,142.25,8102.0
2020-01-03 10:45:00,142.19,142.23,141.94,141.99,6427.0,142.19,142.23,141.94,141.99,6427.0
2020-01-03 10:50:00,141.99,141.99,141.74,141.75,4882.0,141.99,141.99,141.74,141.75,4882.0
2020-01-03 10:55:00,141.71,141.71,141.52,141.55,4705.0,141.71,141.71,141.52,141.55,4705.0
2020-01-03 11:00:00,141.53,141.72,141.46,141.69,7606.0,141.53,141.72,141.46,141.69,7606.0
2020-01-03 11:05:00,141.62,141.65,141.48,141.5,8086.0,141.62,141.65,141.48,141.5,8086.0
2020-01-03 11:10:00,141.54,141.76,141.44,141.75,4153.0,141.54,141.76,141.44,141.75,4153.0
2020-01-03 11:15:00,141.7,141.72,141.55,141.55,3639.0,141.7,141.72,141.55,141.55,3639.0
2020-01-03 11:20:00,141.55,141.75,141.55,141.62,4746.0,141.55,141.75,141.55,141.62,4746.0
2020-01-03 11:25:00,141.57,141.6,141.46,141.46,5546.0,141.57,141.6,141.46,141.46,5546.0
2020-01-03 11:30:00,141.56,141.56,141.27,141.42,8820.0,141.56,141.56,141.27,141.42,8820.0
2020-01-03 11:35:00,141.35,141.55,141.23,141.46,6376.0,141.35,141.55,141.23,141.46,6376.0
2020-01-03 11:40:00,141.44,141.61,141.33,141.52,3908.0,141.44,141.61,141.33,141.52,3908.0
2020-01-03 11:45:00,141.53,141.81,141.51,141.75,6152.0,141.53,141.81,141.51,141.75,6152.0
2020-01-03 11:50:00,141.69,141.69,141.62,141.64,3360.0,141.69,141.69,141.62,141.64,3360.0
2020-01-03 11:55:00,141.69,141.95,141.65,141.93,4043.0,141.69,141.95,141.65,141.93,4043.0
2020-01-03 12:00:00,141.96,142.03,141.91,142.03,3950.0,141.96,142.03,141.91,142.03,3950.0
2020-01-03 12:05:00,142.1,142.27,142.05,142.13,3310.0,142.1,142.27,142.05,142.13,3310.0
2020-01-03 12:10:00,142.25,142.43,142.21,142.4,5616.0,142.25,142.43,142.21,142.4,5616.0
2020-01-03 12:15:00,142.39,142.59,142.39,142.52,4400.0,142.39,142.59,142.39,142.52,4400.0
2020-01-03 12:20:00,142.51,142.79,142.49,142.73,4680.0,142.51,142.79,142.49,142.73,4680.0
2020-01-03 12:25:00,142.78,142.97,142.78,142.92,11578.0,142.78,142.97,142.78,142.92,11578.0
2020-01-03 12:30:00,142.81,142.9,142.7,142.84,6167.0,142.81,142.9,142.7,142.84,6167.0
2020-01-03 12:35:00,142.88,143.09,142.88,143.08,4437.0,142.88,143.09,142.88,143.08,4437.0
2020-01-03 12:40:00,143.05,143.1,142.89,142.89,3685.0,143.05,143.1,142.89,142.89,3685.0
2020-01-03 12:45:00,143.01,143.06,142.93,143.03,3942.0,143.01,143.06,142.93,143.03,3942.0
2020-01-03 12:50:00,143.05,143.05,142.93,142.93,1348.0,143.05,143.05,142.93,142.93,1348.0
2020-01-03 12:55:00,142.88,142.88,142.7,142.7,1000.0,142.88,142.88,142.7,142.7,1000.0
2020-01-03 13:00:00,142.78,142.78,142.62,142.64,3030.0,142.78,142.78,142.62,142.64,3030.0
2020-01-03 13:05:00,142.65,142.65,142.43,142.43,1200.0,142.65,142.65,142.43,142.43,1200.0
2020-01-03 13:10:00,142.45,142.5,142.35,142.38,2135.0,142.45,142.5,142.35,142.38,2135.0
2020-01-03 13:15:00,142.37,142.48,142.27,142.41,5888.0,142.37,142.48,142.27,142.41,5888.0
2020-01-03 13:20:00,142.41,142.56,142.36,142.5,4290.0,142.41,142.56,142.36,142.5,4290.0
2020-01-03 13:25:00,142.5,142.54,142.45,142.54,5502.0,142.5,142.54,142.45,142.54,5502.0
2020-01-03 13:30:00,142.51,142.51,142.27,142.27,1708.0,142.51,142.51,142.27,142.27,1708.0
2020-01-03 13:35:00,142.27,142.27,141.81,142.01,4190.0,142.27,142.27,141.81,142.01,4190.0
2020-01-03 13:40:00,142.11,142.14,141.97,142.08,4196.0,142.11,142.14,141.97,142.08,4196.0
2020-01-03 13:45:00,142.06,142.31,142.06,142.24,7141.0,142.06,142.31,142.06,142.24,7141.0
2020-01-03 13:50:00,142.27,142.29,142.05,142.06,3103.0,142.27,142.29,142.05,142.06,3103.0
2020-01-03 13:55:00,142.08,142.15,142.03,142.06,3000.0,142.08,142.15,142.03,142.06,3000.0
2020-01-03 14:00:00,142.15,142.33,142.04,142.05,6009.0,142.15,142.33,142.04,142.05,6009.0
2020-01-03 14:05:00,142.07,142.09,141.76,141.84,5077.0,142.07,142.09,141.76,141.84,5077.0
2020-01-03 14:10:00,141.83,142.0,141.79,141.94,8476.0,141.83,142.0,141.79,141.94,8476.0
2020-01-03 14:15:00,141.98,142.22,141.94,142.08,3862.0,141.98,142.22,141.94,142.08,3862.0
2020-01-03 14:20:00,142.01,142.1,142.0,142.1,3684.0,142.01,142.1,142.0,142.1,3684.0
2020-01-03 14:25:00,142.13,142.24,142.06,142.17,7339.0,142.13,142.24,142.06,142.17,7339.0
2020-01-03 14:30:00,142.15,142.2,142.1,142.2,3475.0,142.15,142.2,142.1,142.2,3475.0
2020-01-03 14:35:00,142.15,142.34,142.14,142.3,4360.0,142.15,142.34,142.14,142.3,4360.0
2020-01-03 14:40:00,142.32,142.44,142.29,142.39,5065.0,142.32,142.44,142.29,142.39,5065.0
2020-01-03 14:45:00,142.41,142.42,142.32,142.35,3701.0,142.41,142.42,142.32,142.35,3701.0
2020-01-03 14:50:00,142.39,142.62,142.38,142.54,6846.0,142.39,142.62,142.38,142.54,6846.0
2020-01-03 14:55:00,142.61,142.68,142.56,142.56,2211.0,142.61,142.68,142.56,142.56,2211.0
2020-01-03 15:00:00,142.52,142.69,142.42,142.62,5689.0,142.52,142.69,142.42,142.62,5689.0
2020-01-03 15:05:00,142.55,142.56,142.5,142.5,1108.0,142.55,142.56,142.5,142.5,1108.0
2020-01-03 15:10:00,142.49,142.52,142.33,142.48,12466.0,142.49,142.52,142.33,142.48,12466.0
2020-01-03 15:15:00,142.47,142.72,142.46,142.7,2541.0,142.47,142.72,142.46,142.7,2541.0
2020-01-03 15:20:00,142.71,142.8,142.59,142.8,8305.0,142.71,142.8,142.59,142.8,8305.0
2020-01-03 15:25:00,142.79,142.87,142.73,142.85,6824.0,142.79,142.87,142.73,142.85,6824.0
2020-01-03 15:30:00,142.86,142.92,142.68,142.77,9948.0,142.86,142.92,142.68,142.77,9948.0
2020-01-03 15:35:00,142.74,142.79,142.61,142.66,6831.0,142.74,142.79,142.61,142.66,6831.0
2020-01-03 15:40:00,142.64,142.69,142.55,142.65,6390.0,142.64,142.69,142.55,142.65,6390.0
2020-01-03 15:45:00,142.68,142.78,142.61,142.74,10888.0,142.68,142.78,142.61,142.74,10888.0
2020-01-03 15:50:00,142.72,142.82,142.57,142.67,16111.0,142.72,142.82,142.57,142.67,16111.0
2020-01-03 15:55:00,142.64,142.72,142.49,142.52,33592.0,142.64,142.72,142.49,142.52,33592.0
2020-01-06 09:30:00,141.49,141.69,140.77,141.69,27446.0,141.49,141.69,140.77,141.69,27446.0
2020-01-06 09:35:00,141.54,141.59,140.59,140.83,9740.0,141.54,141.59,140.59,140.83,9740.0
2020-01-06 09:40:00,140.96,141.56,140.92,141.56,28818.0,140.96,141.56,140.92,141.56,28818.0
2020-01-06 09:45:00,141.53,142.49,141.3,142.29,31717.0,141.53,142.49,141.3,142.29,31717.0
2020-01-06 09:50:00,142.31,143.27,142.31,143.27,16606.0,142.31,143.27,142.31,143.27,16606.0
2020-01-06 09:55:00,143.17,143.65,143.08,143.56,9471.0,143.17,143.65,143.08,143.56,9471.0
2020-01-06 10:00:00,143.56,143.68,143.27,143.45,17847.0,143.56,143.68,143.27,143.45,17847.0
2020-01-06 10:05:00,143.46,143.5,143.04,143.18,6600.0,143.46,143.5,143.04,143.18,6600.0
2020-01-06 10:10:00,143.19,143.61,143.17,143.53,9117.0,143.19,143.61,143.17,143.53,9117.0
2020-01-06 10:15:00,143.55,143.55,143.27,143.37,3836.0,143.55,143.55,143.27,143.37,3836.0
2020-01-06 10:20:00,143.41,143.53,143.32,143.45,3653.0,143.41,143.53,143.32,143.45,3653.0
2020-01-06 10:25:00,143.42,143.47,143.23,143.47,2890.0,143.42,143.47,143.23,143.47,2890.0
2020-01-06 10:30:00,143.5,143.54,143.35,143.51,6368.0,143.5,143.54,143.35,143.51,6368.0
2020-01-06 10:35:00,143.53,143.61,143.42,143.44,6074.0,143.53,143.61,143.42,143.44,6074.0
2020-01-06 10:40:00,143.51,143.74,143.49,143.67,3029.0,143.51,143.74,143.49,143.67,3029.0
2020-01-06 10:45:00,143.62,143.7,143.51,143.51,6377.0,143.62,143.7,143.51,143.51,6377.0
2020-01-06 10:50:00,143.56,143.65,143.43,143.43,5767.0,143.56,143.65,143.43,143.43,5767.0
2020-01-06 10:55:00,143.45,143.45,143.23,143.3,16543.0,143.45,143.45,143.23,143.3,16543.0
2020-01-06 11:00:00,143.3,143.37,142.94,143.08,10652.0,143.3,143.37,142.94,143.08,10652.0
2020-01-06 11:05:00,143.08,143.36,143.08,143.1,6876.0,143.08,143.36,143.08,143.1,6876.0
2020-01-06 11:10:00,143.12,143.18,142.87,143.08,20644.0,143.12,143.18,142.87,143.08,20644.0
2020-01-06 11:15:00,143.1,143.13,142.99,142.99,8906.0,143.1,143.13,142.99,142.99,8906.0
2020-01-06 11:20:00,142.99,143.03,142.87,142.87,10802.0,142.99,143.03,142.87,142.87,10802.0
2020-01-06 11:25:00,142.87,142.95,142.58,142.58,12285.0,142.87,142.95,142.58,142.58,12285.0
2020-01-06 11:30:00,142.66,142.89,142.6,142.77,6259.0,142.66,142.89,142.6,142.77,6259.0
2020-01-06 11:35:00,142.74,142.9,142.5,142.53,12441.0,142.74,142.9,142.5,142.53,12441.0
2020-01-06 11:40:00,142.47,142.63,142.29,142.29,9973.0,142.47,142.63,142.29,142.29,9973.0
2020-01-06 11:45:00,142.33,142.67,142.26,142.52,5937.0,142.33,142.67,142.26,142.52,5937.0
2020-01-06 11:50:00,142.56,142.81,142.53,142.63,9856.0,142.56,142.81,142.53,142.63,9856.0
2020-01-06 11:55:00,142.63,142.69,142.46,142.65,28434.0,142.63,142.69,142.46,142.65,28434.0
2020-01-06 12:00:00,142.69,142.7,142.54,142.54,4609.0,142.69,142.7,142.54,142.54,4609.0
2020-01-06 12:05:00,142.51,142.52,142.44,142.51,2081.0,142.51,142.52,142.44,142.51,2081.0
2020-01-06 12:10:00,142.5,142.5,142.11,142.17,10480.0,142.5,142.5,142.11,142.17,10480.0
2020-01-06 12:15:00,142.11,142.24,142.04,142.19,5555.0,142.11,142.24,142.04,142.19,5555.0
2020-01-06 12:20:00,142.23,142.51,142.22,142.43,6503.0,142.23,142.51,142.22,142.43,6503.0
2020-01-06 12:25:00,142.46,142.57,142.34,142.38,5406.0,142.46,142.57,142.34,142.38,5406.0
2020-01-06 12:30:00,142.4,142.59,142.38,142.56,1900.0,142.4,142.59,142.38,142.56,1900.0
2020-01-06 12:35:00,142.55,142.55,142.36,142.41,10738.0,142.55,142.55,142.36,142.41,10738.0
2020-01-06 12:40:00,142.4,142.65,142.4,142.62,11831.0,142.4,142.65,142.4,142.62,11831.0
2020-01-06 12:45:00,142.63,142.65,142.5,142.56,2418.0,142.63,142.65,142.5,142.56,2418.0
2020-01-06 12:50:00,142.59,142.69,142.55,142.69,1200.0,142.59,142.69,142.55,142.69,1200.0
2020-01-06 12:55:00,142.64,142.92,142.64,142.88,2476.0,142.64,142.92,142.64,142.88,2476.0
2020-01-06 13:00:00,142.77,143.0,142.73,143.0,6100.0,142.77,143.0,142.73,143.0,6100.0
2020-01-06 13:05:00,143.0,143.19,143.0,143.17,10660.0,143.0,143.19,143.0,143.17,10660.0
2020-01-06 13:10:00,143.17,143.44,143.17,143.43,9854.0,143.17,143.44,143.17,143.43,9854.0
2020-01-06 13:15:00,143.43,143.64,143.43,143.6,6527.0,143.43,143.64,143.43,143.6,6527.0
2020-01-06 13:20:00,143.65,143.65,143.41,143.56,4804.0,143.65,143.65,143.41,143.56,4804.0
2020-01-06 13:25:00,143.56,143.9,143.54,143.88,8257.0,143.56,143.9,143.54,143.88,8257.0
2020-01-06 13:30:00,143.76,143.9,143.76,143.86,3327.0,143.76,143.9,143.76,143.86,3327.0
2020-01-06 13:35:00,143.81,143.81,143.61,143.61,2646.0,143.81,143.81,143.61,143.61,2646.0
2020-01-06 13:40:00,143.61,143.67,143.37,143.67,13373.0,143.61,143.67,143.37,143.67,13373.0
2020-01-06 13:45:00,143.68,143.88,143.54,143.88,7396.0,143.68,143.88,143.54,143.88,7396.0
2020-01-06 13:50:00,143.88,143.89,143.74,143.81,30258.0,143.88,143.89,143.74,143.81,30258.0
2020-01-06 13:55:00,143.81,143.81,143.57,143.57,47580.0,143.81,143.81,143.57,143.57,47580.0
2020-01-06 14:00:00,143.53,143.78,143.46,143.72,10773.0,143.53,143.78,143.46,143.72,10773.0
2020-01-06 14:05:00,143.69,143.69,143.4,143.64,6863.0,143.69,143.69,143.4,143.64,6863.0
2020-01-06 14:10:00,143.65,143.77,143.61,143.73,6187.0,143.65,143.77,143.61,143.73,6187.0
2020-01-06 14:15:00,143.72,143.72,143.57,143.57,4527.0,143.72,143.72,143.57,143.57,4527.0
2020-01-06 14:20:00,143.55,143.61,143.44,143.48,3867.0,143.55,143.61,143.44,143.48,3867.0
2020-01-06 14:25:00,143.44,143.48,143.4,143.45,3809.0,143.44,143.48,143.4,143.45,3809.0
2020-01-06 14:30:00,143.47,143.47,143.31,143.35,4249.0,143.47,143.47,143.31,143.35,4249.0
2020-01-06 14:35:00,143.38,143.46,143.07,143.07,3857.0,143.38,143.46,143.07,143.07,3857.0
2020-01-06 14:40:00,143.13,143.42,143.07,143.38,13599.0,143.13,143.42,143.07,143.38,13599.0
2020-01-06 14:45:00,143.39,143.47,143.31,143.46,10051.0,143.39,143.47,143.31,143.46,10051.0
2020-01-06 14:50:00,143.46,143.55,143.43,143.47,5852.0,143.46,143.55,143.43,143.47,5852.0
2020-01-06 14:55:00,143.47,143.75,143.46,143.62,18610.0,143.47,143.75,143.46,143.62,18610.0
2020-01-06 15:00:00,143.61,143.75,143.61,143.74,6058.0,143.61,143.75,143.61,143.74,6058.0
2020-01-06 15:05:00,143.77,143.83,143.7,143.8,7556.0,143.77,143.83,143.7,143.8,7556.0
2020-01-06 15:10:00,143.8,143.83,143.67,143.8,8165.0,143.8,143.83,143.67,143.8,8165.0
2020-01-06 15:15:00,143.78,143.8,143.66,143.68,8577.0,143.78,143.8,143.66,143.68,8577.0
2020-01-06 15:20:00,143.68,143.8,143.68,143.75,7117.0,143.68,143.8,143.68,143.75,7117.0
2020-01-06 15:25:00,143.75,143.78,143.64,143.64,5002.0,143.75,143.78,143.64,143.64,5002.0
2020-01-06 15:30:00,143.53,143.7,143.45,143.7,13590.0,143.53,143.7,143.45,143.7,13590.0
2020-01-06 15:35:00,143.7,143.74,143.62,143.72,9718.0,143.7,143.74,143.62,143.72,9718.0
2020-01-06 15:40:00,143.74,143.78,143.5,143.64,13966.0,143.74,143.78,143.5,143.64,13966.0
2020-01-06 15:45:00,143.61,143.83,143.58,143.79,20215.0,143.61,143.83,143.58,143.79,20215.0
2020-01-06 15:50:00,143.79,143.82,143.71,143.8,42199.0,143.79,143.82,143.71,143.8,42199.0
2020-01-06 15:55:00,143.8,144.33,143.76,144.23,60728.0,143.8,144.33,143.76,144.23,60728.0
2020-01-07 09:30:00,143.29,143.63,142.6,142.71,34275.0,143.29,143.63,142.6,142.71,34275.0
2020-01-07 09:35:00,142.74,143.0,141.59,141.64,41481.0,142.74,143.0,141.59,141.64,41481.0
2020-01-07 09:40:00,141.63,142.27,141.12,141.65,36856.0,141.63,142.27,141.12,141.65,36856.0
2020-01-07 09:45:00,141.48,141.7,141.04,141.16,48191.0,141.48,141.7,141.04,141.16,48191.0
2020-01-07 09:50:00,141.22,141.4,140.88,141.4,52754.0,141.22,141.4,140.88,141.4,52754.0
2020-01-07 09:55:00,141.43,141.55,141.21,141.54,38649.0,141.43,141.55,141.21,141.54,38649.0
2020-01-07 10:00:00,141.54,141.54,140.96,141.16,15790.0,141.54,141.54,140.96,141.16,15790.0
2020-01-07 10:05:00,141.12,141.15,140.74,141.06,29441.0,141.12,141.15,140.74,141.06,29441.0
2020-01-07 10:10:00,141.08,141.2,140.42,140.73,26814.0,141.08,141.2,140.42,140.73,26814.0
2020-01-07 10:15:00,140.76,140.76,140.33,140.51,10689.0,140.76,140.76,140.33,140.51,10689.0
2020-01-07 10:20:00,140.48,140.59,140.25,140.33,17572.0,140.48,140.59,140.25,140.33,17572.0
2020-01-07 10:25:00,140.35,140.57,140.29,140.47,23203.0,140.35,140.57,140.29,140.47,23203.0
2020-01-07 10:30:00,140.46,140.57,140.16,140.5,19753.0,140.46,140.57,140.16,140.5,19753.0
2020-01-07 10:35:00,140.49,140.58,140.37,140.42,5633.0,140.49,140.58,140.37,140.42,5633.0
2020-01-07 10:40:00,140.44,140.47,140.3,140.45,11109.0,140.44,140.47,140.3,140.45,11109.0
2020-01-07 10:45:00,140.45,140.99,140.44,140.99,17664.0,140.45,140.99,140.44,140.99,17664.0
2020-01-07 10:50:00,140.97,141.21,140.68,140.93,19531.0,140.97,141.21,140.68,140.93,19531.0
2020-01-07 10:55:00,140.85,140.91,140.73,140.78,10333.0,140.85,140.91,140.73,140.78,10333.0
2020-01-07 11:00:00,140.81,140.99,140.59,140.72,21487.0,140.81,140.99,140.59,140.72,21487.0
2020-01-07 11:05:00,140.74,140.75,140.26,140.31,11992.0,140.74,140.75,140.26,140.31,11992.0
2020-01-07 11:10:00,140.31,140.77,140.26,140.67,11101.0,140.31,140.77,140.26,140.67,11101.0
2020-01-07 11:15:00,140.66,140.98,140.66,140.72,19419.0,140.66,140.98,140.66,140.72,19419.0
2020-01-07 11:20:00,140.72,141.07,140.72,140.93,9969.0,140.72,141.07,140.72,140.93,9969.0
2020-01-07 11:25:00,140.9,141.34,140.89,141.12,13248.0,140.9,141.34,140.89,141.12,13248.0
2020-01-07 11:30:00,141.11,141.26,140.97,141.13,15540.0,141.11,141.26,140.97,141.13,15540.0
2020-01-07 11:35:00,141.17,141.24,141.1,141.15,11466.0,141.17,141.24,141.1,141.15,11466.0
2020-01-07 11:40:00,141.16,141.2,141.08,141.12,5670.0,141.16,141.2,141.08,141.12,5670.0
2020-01-07 11:45:00,141.08,141.08,140.59,140.71,10247.0,141.08,141.08,140.59,140.71,10247.0
2020-01-07 11:50:00,140.72,141.0,140.72,140.9,2010.0,140.72,141.0,140.72,140.9,2010.0
2020-01-07 11:55:00,140.88,140.9,140.69,140.77,9584.0,140.88,140.9,140.69,140.77,9584.0
2020-01-07 12:00:00,140.75,140.8,140.58,140.59,8583.0,140.75,140.8,140.58,140.59,8583.0
2020-01-07 12:05:00,140.57,140.77,140.56,140.6,10339.0,140.57,140.77,140.56,140.6,10339.0
2020-01-07 12:10:00,140.59,140.8,140.46,140.75,8977.0,140.59,140.8,140.46,140.75,8977.0
2020-01-07 12:15:00,140.73,140.92,140.67,140.84,27947.0,140.73,140.92,140.67,140.84,27947.0
2020-01-07 12:20:00,140.8,140.83,140.55,140.68,28379.0,140.8,140.83,140.55,140.68,28379.0
2020-01-07 12:25:00,140.7,140.76,140.64,140.73,12322.0,140.7,140.76,140.64,140.73,12322.0
2020-01-07 12:30:00,140.71,140.78,140.66,140.73,16086.0,140.71,140.78,140.66,140.73,16086.0
2020-01-07 12:35:00,140.73,140.76,140.65,140.67,9257.0,140.73,140.76,140.65,140.67,9257.0
2020-01-07 12:40:00,140.66,140.67,140.4,140.5,8058.0,140.66,140.67,140.4,140.5,8058.0
2020-01-07 12:45:00,140.5,140.5,140.33,140.35,8513.0,140.5,140.5,140.33,140.35,8513.0
2020-01-07 12:50:00,140.33,140.39,140.24,140.27,9646.0,140.33,140.39,140.24,140.27,9646.0
2020-01-07 12:55:00,140.33,140.45,140.22,140.23,13942.0,140.33,140.45,140.22,140.23,13942.0
2020-01-07 13:00:00,140.23,140.32,140.22,140.28,15110.0,140.23,140.32,140.22,140.28,15110.0
2020-01-07 13:05:00,140.26,140.36,140.04,140.2,22800.0,140.26,140.36,140.04,140.2,22800.0
2020-01-07 13:10:00,140.17,140.25,140.11,140.15,14186.0,140.17,140.25,140.11,140.15,14186.0
2020-01-07 13:15:00,140.14,140.14,139.8,139.9,24241.0,140.14,140.14,139.8,139.9,24241.0
2020-01-07 13:20:00,139.93,140.0,139.66,139.68,22991.0,139.93,140.0,139.66,139.68,22991.0
2020-01-07 13:25:00,139.67,140.15,139.57,140.12,17352.0,139.67,140.15,139.57,140.12,17352.0
2020-01-07 13:30:00,140.12,140.31,140.03,140.07,26558.0,140.12,140.31,140.03,140.07,26558.0
2020-01-07 13:35:00,140.08,140.22,140.05,140.18,13094.0,140.08,140.22,140.05,140.18,13094.0
2020-01-07 13:40:00,140.19,140.3,140.09,140.14,35500.0,140.19,140.3,140.09,140.14,35500.0
2020-01-07 13:45:00,140.13,140.26,140.1,140.22,11161.0,140.13,140.26,140.1,140.22,11161.0
2020-01-07 13:50:00,140.19,140.22,140.04,140.11,8936.0,140.19,140.22,140.04,140.11,8936.0
2020-01-07 13:55:00,140.1,140.16,140.09,140.12,5053.0,140.1,140.16,140.09,140.12,5053.0
2020-01-07 14:00:00,140.14,140.49,140.06,140.29,20693.0,140.14,140.49,140.06,140.29,20693.0
2020-01-07 14:05:00,140.29,140.33,140.1,140.13,13348.0,140.29,140.33,140.1,140.13,13348.0
2020-01-07 14:10:00,140.13,140.14,139.89,139.89,8429.0,140.13,140.14,139.89,139.89,8429.0
2020-01-07 14:15:00,139.88,140.06,139.76,139.92,14482.0,139.88,140.06,139.76,139.92,14482.0
2020-01-07 14:20:00,139.94,139.94,139.56,139.62,20065.0,139.94,139.94,139.56,139.62,20065.0
2020-01-07 14:25:00,139.62,139.84,139.61,139.76,12511.0,139.62,139.84,139.61,139.76,12511.0
2020-01-07 14:30:00,139.73,139.93,139.65,139.91,12886.0,139.73,139.93,139.65,139.91,12886.0
2020-01-07 14:35:00,139.92,139.92,139.69,139.81,13163.0,139.92,139.92,139.69,139.81,13163.0
2020-01-07 14:40:00,139.82,139.9,139.68,139.75,22442.0,139.82,139.9,139.68,139.75,22442.0
2020-01-07 14:45:00,139.78,140.06,139.58,139.99,24798.0,139.78,140.06,139.58,139.99,24798.0
2020-01-07 14:50:00,140.01,140.13,139.66,139.84,32893.0,140.01,140.13,139.66,139.84,32893.0
2020-01-07 14:55:00,139.81,139.82,139.52,139.56,20838.0,139.81,139.82,139.52,139.56,20838.0
2020-01-07 15:00:00,139.58,139.77,139.57,139.75,18236.0,139.58,139.77,139.57,139.75,18236.0
2020-01-07 15:05:00,139.82,140.08,139.82,140.05,15346.0,139.82,140.08,139.82,140.05,15346.0
2020-01-07 15:10:00,140.06,140.14,140.01,140.03,18578.0,140.06,140.14,140.01,140.03,18578.0
2020-01-07 15:15:00,140.03,140.2,140.03,140.19,16594.0,140.03,140.2,140.03,140.19,16594.0
2020-01-07 15:20:00,140.2,140.37,140.07,140.1,46697.0,140.2,140.37,140.07,140.1,46697.0
2020-01-07 15:25:00,140.1,140.17,139.98,140.12,13651.0,140.1,140.17,139.98,140.12,13651.0
2020-01-07 15:30:00,140.12,140.12,139.88,139.96,13787.0,140.12,140.12,139.88,139.96,13787.0
2020-01-07 15:35:00,140.0,140.1,139.85,139.94,19442.0,140.0,140.1,139.85,139.94,19442.0
2020-01-07 15:40:00,139.88,139.91,139.73,139.8,21289.0,139.88,139.91,139.73,139.8,21289.0
2020-01-07 15:45:00,139.82,139.82,139.51,139.51,32936.0,139.82,139.82,139.51,139.51,32936.0
2020-01-07 15:50:00,139.5,139.56,139.13,139.25,82841.0,139.5,139.56,139.13,139.25,82841.0
2020-01-07 15:55:00,139.22,139.42,139.18,139.19,79446.0,139.22,139.42,139.18,139.19,79446.0
2020-01-08 09:30:00,139.47,140.17,138.95,139.22,60788.0,139.47,140.17,138.95,139.22,60788.0
2020-01-08 09:35:00,139.04,139.76,138.98,139.28,22500.0,139.04,139.76,138.98,139.28,22500.0
2020-01-08 09:40:00,139.28,139.83,139.15,139.35,23345.0,139.28,139.83,139.15,139.35,23345.0
2020-01-08 09:45:00,139.35,139.69,139.05,139.52,36588.0,139.35,139.69,139.05,139.52,36588.0
2020-01-08 09:50:00,139.53,140.19,139.51,139.71,27416.0,139.53,140.19,139.51,139.71,27416.0
2020-01-08 09:55:00,139.62,139.99,139.62,139.63,12575.0,139.62,139.99,139.62,139.63,12575.0
2020-01-08 10:00:00,139.62,139.77,139.37,139.37,21736.0,139.62,139.77,139.37,139.37,21736.0
2020-01-08 10:05:00,139.44,139.71,139.42,139.46,8563.0,139.44,139.71,139.42,139.46,8563.0
2020-01-08 10:10:00,139.45,139.78,139.16,139.78,20937.0,139.45,139.78,139.16,139.78,20937.0
2020-01-08 10:15:00,139.82,139.88,139.58,139.7,11635.0,139.82,139.88,139.58,139.7,11635.0
2020-01-08 10:20:00,139.78,140.2,139.74,140.19,20938.0,139.78,140.2,139.74,140.19,20938.0
2020-01-08 10:25:00,140.19,140.75,140.18,140.68,55294.0,140.19,140.75,140.18,140.68,55294.0
2020-01-08 10:30:00,140.76,141.42,140.72,141.36,38160.0,140.76,141.42,140.72,141.36,38160.0
2020-01-08 10:35:00,141.31,141.7,140.93,141.65,34827.0,141.31,141.7,140.93,141.65,34827.0
2020-01-08 10:40:00,141.68,141.77,141.4,141.63,90212.0,141.68,141.77,141.4,141.63,90212.0
2020-01-08 10:45:00,141.61,141.63,140.94,141.09,22302.0,141.61,141.63,140.94,141.09,22302.0
2020-01-08 10:50:00,141.03,141.16,140.91,141.11,18510.0,141.03,141.16,140.91,141.11,18510.0
2020-01-08 10:55:00,141.12,141.2,140.92,141.14,15368.0,141.12,141.2,140.92,141.14,15368.0
2020-01-08 11:00:00,141.17,141.19,140.88,140.94,16052.0,141.17,141.19,140.88,140.94,16052.0
2020-01-08 11:05:00,140.9,141.42,140.89,141.23,73451.0,140.9,141.42,140.89,141.23,73451.0
2020-01-08 11:10:00,141.23,141.55,141.13,141.45,13477.0,141.23,141.55,141.13,141.45,13477.0
2020-01-08 11:15:00,141.47,141.52,141.27,141.43,10516.0,141.47,141.52,141.27,141.43,10516.0
2020-01-08 11:20:00,141.4,141.49,141.3,141.46,9165.0,141.4,141.49,141.3,141.46,9165.0
2020-01-08 11:25:00,141.49,141.72,141.39,141.64,7559.0,141.49,141.72,141.39,141.64,7559.0
2020-01-08 11:30:00,141.64,141.64,141.12,141.5,12831.0,141.64,141.64,141.12,141.5,12831.0
2020-01-08 11:35:00,141.5,141.67,141.44,141.56,8286.0,141.5,141.67,141.44,141.56,8286.0
2020-01-08 11:40:00,141.61,141.9,141.61,141.77,15537.0,141.61,141.9,141.61,141.77,15537.0
2020-01-08 11:45:00,141.72,141.77,141.58,141.68,17677.0,141.72,141.77,141.58,141.68,17677.0
2020-01-08 11:50:00,141.69,141.7,141.46,141.51,7827.0,141.69,141.7,141.46,141.51,7827.0
2020-01-08 11:55:00,141.51,141.54,141.29,141.38,13858.0,141.51,141.54,141.29,141.38,13858.0
2020-01-08 12:00:00,141.37,141.68,141.37,141.67,9235.0,141.37,141.68,141.37,141.67,9235.0
2020-01-08 12:05:00,141.68,141.75,141.56,141.6,5661.0,141.68,141.75,141.56,141.6,5661.0
2020-01-08 12:10:00,141.6,141.63,141.42,141.51,4660.0,141.6,141.63,141.42,141.51,4660.0
2020-01-08 12:15:00,141.51,141.76,141.51,141.72,5178.0,141.51,141.76,141.51,141.72,5178.0
2020-01-08 12:20:00,141.76,141.89,141.66,141.74,9967.0,141.76,141.89,141.66,141.74,9967.0
2020-01-08 12:25:00,141.77,142.08,141.7,141.95,11981.0,141.77,142.08,141.7,141.95,11981.0
2020-01-08 12:30:00,141.94,142.01,141.78,141.86,10402.0,141.94,142.01,141.78,141.86,10402.0
2020-01-08 12:35:00,141.84,141.84,141.56,141.57,6769.0,141.84,141.84,141.56,141.57,6769.0
2020-01-08 12:40:00,141.52,141.54,141.26,141.35,18998.0,141.52,141.54,141.26,141.35,18998.0
2020-01-08 12:45:00,141.34,141.47,141.24,141.36,12617.0,141.34,141.47,141.24,141.36,12617.0
2020-01-08 12:50:00,141.39,141.43,141.3,141.33,9699.0,141.39,141.43,141.3,141.33,9699.0
2020-01-08 12:55:00,141.38,141.45,141.37,141.42,8296.0,141.38,141.45,141.37,141.42,8296.0
2020-01-08 13:00:00,141.41,141.42,141.13,141.33,10097.0,141.41,141.42,141.13,141.33,10097.0
2020-01-08 13:05:00,141.29,141.48,141.17,141.22,13823.0,141.29,141.48,141.17,141.22,13823.0
2020-01-08 13:10:00,141.21,141.36,141.01,141.23,11214.0,141.21,141.36,141.01,141.23,11214.0
2020-01-08 13:15:00,141.18,141.19,141.0,141.09,6110.0,141.18,141.19,141.0,141.09,6110.0
2020-01-08 13:20:00,141.09,141.12,140.94,140.96,16646.0,141.09,141.12,140.94,140.96,16646.0
2020-01-08 13:25:00,140.97,141.0,140.74,140.95,9387.0,140.97,141.0,140.74,140.95,9387.0
2020-01-08 13:30:00,140.96,141.0,140.89,140.89,8379.0,140.96,141.0,140.89,140.89,8379.0
2020-01-08 13:35:00,140.92,141.07,140.92,141.03,5469.0,140.92,141.07,140.92,141.03,5469.0
2020-01-08 13:40:00,141.04,141.18,140.93,141.15,7978.0,141.04,141.18,140.93,141.15,7978.0
2020-01-08 13:45:00,141.15,141.29,141.05,141.22,45815.0,141.15,141.29,141.05,141.22,45815.0
2020-01-08 13:50:00,141.25,141.54,141.25,141.49,7487.0,141.25,141.54,141.25,141.49,7487.0
2020-01-08 13:55:00,141.49,141.57,141.46,141.48,7920.0,141.49,141.57,141.46,141.48,7920.0
2020-01-08 14:00:00,141.54,141.62,141.51,141.53,6738.0,141.54,141.62,141.51,141.53,6738.0
2020-01-08 14:05:00,141.56,141.7,141.56,141.61,5932.0,141.56,141.7,141.56,141.61,5932.0
2020-01-08 14:10:00,141.61,141.67,141.52,141.53,13222.0,141.61,141.67,141.52,141.53,13222.0
2020-01-08 14:15:00,141.52,141.52,141.32,141.4,9215.0,141.52,141.52,141.32,141.4,9215.0
2020-01-08 14:20:00,141.38,141.67,141.38,141.48,10587.0,141.38,141.67,141.38,141.48,10587.0
2020-01-08 14:25:00,141.4,141.45,141.18,141.37,27250.0,141.4,141.45,141.18,141.37,27250.0
2020-01-08 14:30:00,141.4,141.4,141.26,141.38,9247.0,141.4,141.4,141.26,141.38,9247.0
2020-01-08 14:35:00,141.38,141.53,141.33,141.53,23673.0,141.38,141.53,141.33,141.53,23673.0
2020-01-08 14:40:00,141.53,141.61,141.33,141.39,5725.0,141.53,141.61,141.33,141.39,5725.0
2020-01-08 14:45:00,141.42,141.53,141.37,141.44,6698.0,141.42,141.53,141.37,141.44,6698.0
2020-01-08 14:50:00,141.47,141.61,141.47,141.55,5891.0,141.47,141.61,141.47,141.55,5891.0
2020-01-08 14:55:00,141.52,141.52,141.4,141.47,7293.0,141.52,141.52,141.4,141.47,7293.0
2020-01-08 15:00:00,141.56,141.72,141.55,141.7,8537.0,141.56,141.72,141.55,141.7,8537.0
2020-01-08 15:05:00,141.69,141.73,141.54,141.55,5774.0,141.69,141.73,141.54,141.55,5774.0
2020-01-08 15:10:00,141.55,141.68,141.43,141.65,15432.0,141.55,141.68,141.43,141.65,15432.0
2020-01-08 15:15:00,141.68,141.82,141.67,141.82,14741.0,141.68,141.82,141.67,141.82,14741.0
2020-01-08 15:20:00,141.81,142.1,141.81,142.06,20121.0,141.81,142.1,141.81,142.06,20121.0
2020-01-08 15:25:00,142.06,142.21,142.04,142.15,22059.0,142.06,142.21,142.04,142.15,22059.0
2020-01-08 15:30:00,142.16,142.23,142.12,142.19,12922.0,142.16,142.23,142.12,142.19,12922.0
2020-01-08 15:35:00,142.17,142.17,142.03,142.12,14287.0,142.17,142.17,142.03,142.12,14287.0
2020-01-08 15:40:00,142.11,142.23,142.06,142.09,19647.0,142.11,142.23,142.06,142.09,19647.0
2020-01-08 15:45:00,142.1,142.19,141.97,141.99,31214.0,142.1,142.19,141.97,141.99,31214.0
2020-01-08 15:50:00,141.99,142.02,141.56,141.69,30937.0,141.99,142.02,141.56,141.69,30937.0
2020-01-08 15:55:00,141.7,141.81,141.45,141.73,58452.0,141.7,141.81,141.45,141.73,58452.0
2020-01-09 09:30:00,142.5,143.88,142.37,143.5,49837.0,142.5,143.88,142.37,143.5,49837.0
2020-01-09 09:35:00,143.5,144.19,143.2,143.9,24791.0,143.5,144.19,143.2,143.9,24791.0
2020-01-09 09:40:00,144.03,144.29,143.76,143.9,15554.0,144.03,144.29,143.76,143.9,15554.0
2020-01-09 09:45:00,144.06,144.25,143.76,144.06,12311.0,144.06,144.25,143.76,144.06,12311.0
2020-01-09 09:50:00,143.98,144.6,143.98,144.29,12730.0,143.98,144.6,143.98,144.29,12730.0
2020-01-09 09:55:00,144.42,144.44,143.85,144.11,47978.0,144.42,144.44,143.85,144.11,47978.0
2020-01-09 10:00:00,144.18,144.43,144.09,144.39,15550.0,144.18,144.43,144.09,144.39,15550.0
2020-01-09 10:05:00,144.29,144.29,143.85,143.91,4182.0,144.29,144.29,143.85,143.91,4182.0
2020-01-09 10:10:00,143.88,144.1,143.88,144.06,5259.0,143.88,144.1,143.88,144.06,5259.0
2020-01-09 10:15:00,144.06,144.12,143.83,144.12,14862.0,144.06,144.12,143.83,144.12,14862.0
2020-01-09 10:20:00,144.14,144.4,144.14,144.31,4905.0,144.14,144.4,144.14,144.31,4905.0
2020-01-09 10:25:00,144.42,144.47,144.19,144.19,7884.0,144.42,144.47,144.19,144.19,7884.0
2020-01-09 10:30:00,144.13,144.41,144.06,144.41,7539.0,144.13,144.41,144.06,144.41,7539.0
2020-01-09 10:35:00,144.45,144.75,144.36,144.75,7786.0,144.45,144.75,144.36,144.75,7786.0
2020-01-09 10:40:00,144.74,144.88,144.62,144.63,5978.0,144.74,144.88,144.62,144.63,5978.0
2020-01-09 10:45:00,144.62,144.62,144.36,144.51,3787.0,144.62,144.62,144.36,144.51,3787.0
2020-01-09 10:50:00,144.56,144.79,144.4,144.44,7579.0,144.56,144.79,144.4,144.44,7579.0
2020-01-09 10:55:00,144.48,144.73,144.38,144.59,10230.0,144.48,144.73,144.38,144.59,10230.0
2020-01-09 11:00:00,144.56,144.7,144.38,144.51,5673.0,144.56,144.7,144.38,144.51,5673.0
2020-01-09 11:05:00,144.58,144.58,144.41,144.46,3387.0,144.58,144.58,144.41,144.46,3387.0
2020-01-09 11:10:00,144.5,144.75,144.45,144.74,3614.0,144.5,144.75,144.45,144.74,3614.0
2020-01-09 11:15:00,144.74,144.79,144.63,144.7,9738.0,144.74,144.79,144.63,144.7,9738.0
2020-01-09 11:20:00,144.71,144.74,144.65,144.71,6055.0,144.71,144.74,144.65,144.71,6055.0
2020-01-09 11:25:00,144.7,144.72,144.57,144.64,5082.0,144.7,144.72,144.57,144.64,5082.0
2020-01-09 11:30:00,144.63,144.85,144.63,144.74,8609.0,144.63,144.85,144.63,144.74,8609.0
2020-01-09 11:35:00,144.75,145.07,144.74,144.93,15781.0,144.75,145.07,144.74,144.93,15781.0
2020-01-09 11:40:00,144.97,145.14,144.96,145.12,4375.0,144.97,145.14,144.96,145.12,4375.0
2020-01-09 11:45:00,145.12,145.34,145.11,145.31,7172.0,145.12,145.34,145.11,145.31,7172.0
2020-01-09 11:50:00,145.32,145.65,145.31,145.57,9069.0,145.32,145.65,145.31,145.57,9069.0
2020-01-09 11:55:00,145.52,145.54,145.22,145.53,10207.0,145.52,145.54,145.22,145.53,10207.0
2020-01-09 12:00:00,145.53,145.66,145.44,145.66,7876.0,145.53,145.66,145.44,145.66,7876.0
2020-01-09 12:05:00,145.63,145.74,145.52,145.7,15751.0,145.63,145.74,145.52,145.7,15751.0
2020-01-09 12:10:00,145.65,145.87,145.58,145.8,12816.0,145.65,145.87,145.58,145.8,12816.0
2020-01-09 12:15:00,145.86,145.86,145.74,145.83,3716.0,145.86,145.86,145.74,145.83,3716.0
2020-01-09 12:20:00,145.88,145.94,145.4,145.48,11350.0,145.88,145.94,145.4,145.48,11350.0
2020-01-09 12:25:00,145.56,145.73,145.45,145.46,19343.0,145.56,145.73,145.45,145.46,19343.0
2020-01-09 12:30:00,145.41,145.5,145.0,145.0,18546.0,145.41,145.5,145.0,145.0,18546.0
2020-01-09 12:35:00,144.99,145.11,144.51,144.63,10901.0,144.99,145.11,144.51,144.63,10901.0
2020-01-09 12:40:00,144.58,144.84,144.5,144.59,8676.0,144.58,144.84,144.5,144.59,8676.0
2020-01-09 12:45:00,144.59,145.21,144.59,145.19,13800.0,144.59,145.21,144.59,145.19,13800.0
2020-01-09 12:50:00,145.19,145.23,145.01,145.01,7447.0,145.19,145.23,145.01,145.01,7447.0
2020-01-09 12:55:00,145.13,145.25,145.06,145.24,5103.0,145.13,145.25,145.06,145.24,5103.0
2020-01-09 13:00:00,145.19,145.53,145.19,145.44,11475.0,145.19,145.53,145.19,145.44,11475.0
2020-01-09 13:05:00,145.44,145.53,145.39,145.41,5438.0,145.44,145.53,145.39,145.41,5438.0
2020-01-09 13:10:00,145.46,145.94,145.41,145.84,8094.0,145.46,145.94,145.41,145.84,8094.0
2020-01-09 13:15:00,145.86,146.23,145.86,146.01,16152.0,145.86,146.23,145.86,146.01,16152.0
2020-01-09 13:20:00,145.91,146.01,145.79,145.88,10829.0,145.91,146.01,145.79,145.88,10829.0
2020-01-09 13:25:00,145.85,145.97,145.64,145.96,11873.0,145.85,145.97,145.64,145.96,11873.0
2020-01-09 13:30:00,145.99,146.19,145.93,145.93,11732.0,145.99,146.19,145.93,145.93,11732.0
2020-01-09 13:35:00,145.96,145.96,145.72,145.74,7303.0,145.96,145.96,145.72,145.74,7303.0
2020-01-09 13:40:00,145.72,145.85,145.6,145.6,18083.0,145.72,145.85,145.6,145.6,18083.0
2020-01-09 13:45:00,145.53,145.68,145.41,145.68,6074.0,145.53,145.68,145.41,145.68,6074.0
2020-01-09 13:50:00,145.68,145.71,145.21,145.21,4027.0,145.68,145.71,145.21,145.21,4027.0
2020-01-09 13:55:00,145.25,145.35,145.2,145.33,4469.0,145.25,145.35,145.2,145.33,4469.0
2020-01-09 14:00:00,145.35,145.51,145.29,145.29,6455.0,145.35,145.51,145.29,145.29,6455.0
2020-01-09 14:05:00,145.31,145.36,145.23,145.32,4940.0,145.31,145.36,145.23,145.32,4940.0
2020-01-09 14:10:00,145.21,145.42,145.15,145.26,9006.0,145.21,145.42,145.15,145.26,9006.0
2020-01-09 14:15:00,145.29,145.33,145.12,145.18,3398.0,145.29,145.33,145.12,145.18,3398.0
2020-01-09 14:20:00,145.2,145.28,145.14,145.18,3447.0,145.2,145.28,145.14,145.18,3447.0
2020-01-09 14:25:00,145.16,145.84,145.15,145.84,10582.0,145.16,145.84,145.15,145.84,10582.0
2020-01-09 14:30:00,145.76,145.84,145.73,145.78,17669.0,145.76,145.84,145.73,145.78,17669.0
2020-01-09 14:35:00,145.75,145.96,145.7,145.87,10637.0,145.75,145.96,145.7,145.87,10637.0
2020-01-09 14:40:00,145.87,146.05,145.8,145.98,14894.0,145.87,146.05,145.8,145.98,14894.0
2020-01-09 14:45:00,145.99,146.02,145.76,145.76,46154.0,145.99,146.02,145.76,145.76,46154.0
2020-01-09 14:50:00,145.68,145.7,145.36,145.7,31031.0,145.68,145.7,145.36,145.7,31031.0
2020-01-09 14:55:00,145.7,145.79,145.67,145.71,12695.0,145.7,145.79,145.67,145.71,12695.0
2020-01-09 15:00:00,145.69,145.81,145.58,145.64,27167.0,145.69,145.81,145.58,145.64,27167.0
2020-01-09 15:05:00,145.67,145.7,145.56,145.7,19680.0,145.67,145.7,145.56,145.7,19680.0
2020-01-09 15:10:00,145.7,145.74,145.53,145.63,14082.0,145.7,145.74,145.53,145.63,14082.0
2020-01-09 15:15:00,145.6,145.75,145.54,145.59,20192.0,145.6,145.75,145.54,145.59,20192.0
2020-01-09 15:20:00,145.58,145.58,145.34,145.53,15784.0,145.58,145.58,145.34,145.53,15784.0
2020-01-09 15:25:00,145.53,145.62,145.5,145.53,17635.0,145.53,145.62,145.5,145.53,17635.0
2020-01-09 15:30:00,145.54,145.78,145.53,145.69,15203.0,145.54,145.78,145.53,145.69,15203.0
2020-01-09 15:35:00,145.69,145.74,145.59,145.6,19803.0,145.69,145.74,145.59,145.6,19803.0
2020-01-09 15:40:00,145.62,145.69,145.59,145.64,15634.0,145.62,145.69,145.59,145.64,15634.0
2020-01-09 15:45:00,145.63,145.65,145.45,145.49,21380.0,145.63,145.65,145.45,145.49,21380.0
2020-01-09 15:50:00,145.49,145.73,145.49,145.61,30722.0,145.49,145.73,145.49,145.61,30722.0
2020-01-09 15:55:00,145.62,145.84,145.6,145.66,80614.0,145.62,145.84,145.6,145.66,80614.0
2020-01-10 09:30:00,146.72,146.8,145.41,145.72,40474.0,146.72,146.8,145.41,145.72,40474.0
2020-01-10 09:35:00,145.6,146.28,145.4,146.04,46256.0,145.6,146.28,145.4,146.04,46256.0
2020-01-10 09:40:00,146.06,146.44,145.88,146.38,12012.0,146.06,146.44,145.88,146.38,12012.0
2020-01-10 09:45:00,146.44,146.75,146.25,146.36,13570.0,146.44,146.75,146.25,146.36,13570.0
2020-01-10 09:50:00,146.57,146.74,146.39,146.62,9543.0,146.57,146.74,146.39,146.62,9543.0
2020-01-10 09:55:00,146.59,147.19,146.58,146.7,36927.0,146.59,147.19,146.58,146.7,36927.0
2020-01-10 10:00:00,146.8,146.83,146.51,146.68,15689.0,146.8,146.83,146.51,146.68,15689.0
2020-01-10 10:05:00,146.74,147.31,146.6,147.31,16334.0,146.74,147.31,146.6,147.31,16334.0
2020-01-10 10:10:00,147.32,147.32,147.03,147.22,9608.0,147.32,147.32,147.03,147.22,9608.0
2020-01-10 10:15:00,147.19,147.19,146.91,147.07,16254.0,147.19,147.19,146.91,147.07,16254.0
2020-01-10 10:20:00,147.09,147.09,146.93,146.97,8922.0,147.09,147.09,146.93,146.97,8922.0
2020-01-10 10:25:00,146.97,146.97,146.5,146.7,18364.0,146.97,146.97,146.5,146.7,18364.0
2020-01-10 10:30:00,146.65,146.69,146.05,146.25,19505.0,146.65,146.69,146.05,146.25,19505.0
2020-01-10 10:35:00,146.31,146.61,146.15,146.32,19049.0,146.31,146.61,146.15,146.32,19049.0
2020-01-10 10:40:00,146.42,146.43,146.12,146.23,8825.0,146.42,146.43,146.12,146.23,8825.0
2020-01-10 10:45:00,146.18,146.27,145.99,146.08,8930.0,146.18,146.27,145.99,146.08,8930.0
2020-01-10 10:50:00,145.86,145.96,145.71,145.74,4200.0,145.86,145.96,145.71,145.74,4200.0
2020-01-10 10:55:00,145.8,146.05,145.79,145.94,7626.0,145.8,146.05,145.79,145.94,7626.0
2020-01-10 11:00:00,145.94,146.01,145.8,145.82,4600.0,145.94,146.01,145.8,145.82,4600.0
2020-01-10 11:05:00,145.89,145.93,145.61,145.9,7861.0,145.89,145.93,145.61,145.9,7861.0
2020-01-10 11:10:00,145.91,146.3,145.91,146.18,6400.0,145.91,146.3,145.91,146.18,6400.0
2020-01-10 11:15:00,146.27,146.29,146.11,146.2,4108.0,146.27,146.29,146.11,146.2,4108.0
2020-01-10 11:20:00,146.2,146.46,146.2,146.39,7489.0,146.2,146.46,146.2,146.39,7489.0
2020-01-10 11:25:00,146.38,146.38,146.0,146.03,13684.0,146.38,146.38,146.0,146.03,13684.0
2020-01-10 11:30:00,146.0,146.0,145.85,145.99,43504.0,146.0,146.0,145.85,145.99,43504.0
2020-01-10 11:35:00,145.97,146.06,145.94,145.94,8535.0,145.97,146.06,145.94,145.94,8535.0
2020-01-10 11:40:00,145.96,146.21,145.91,146.08,9606.0,145.96,146.21,145.91,146.08,9606.0
2020-01-10 11:45:00,146.13,146.4,146.11,146.12,4899.0,146.13,146.4,146.11,146.12,4899.0
2020-01-10 11:50:00,146.21,146.31,146.19,146.26,3001.0,146.21,146.31,146.19,146.26,3001.0
2020-01-10 11:55:00,146.16,146.3,146.1,146.24,6461.0,146.16,146.3,146.1,146.24,6461.0
2020-01-10 12:00:00,146.19,146.19,145.83,145.96,9053.0,146.19,146.19,145.83,145.96,9053.0
2020-01-10 12:05:00,146.03,146.03,145.32,145.56,25063.0,146.03,146.03,145.32,145.56,25063.0
2020-01-10 12:10:00,145.52,145.75,145.44,145.55,9337.0,145.52,145.75,145.44,145.55,9337.0
2020-01-10 12:15:00,145.41,145.42,144.86,144.87,14575.0,145.41,145.42,144.86,144.87,14575.0
2020-01-10 12:20:00,144.89,145.07,144.88,144.97,4961.0,144.89,145.07,144.88,144.97,4961.0
2020-01-10 12:25:00,145.02,145.38,145.02,145.06,3056.0,145.02,145.38,145.02,145.06,3056.0
2020-01-10 12:30:00,145.09,145.32,145.02,145.14,8818.0,145.09,145.32,145.02,145.14,8818.0
2020-01-10 12:35:00,145.18,145.19,145.06,145.09,3650.0,145.18,145.19,145.06,145.09,3650.0
2020-01-10 12:40:00,145.09,145.25,145.07,145.16,3228.0,145.09,145.25,145.07,145.16,3228.0
2020-01-10 12:45:00,145.21,145.27,145.15,145.25,3872.0,145.21,145.27,145.15,145.25,3872.0
2020-01-10 12:50:00,145.4,145.5,145.32,145.5,2000.0,145.4,145.5,145.32,145.5,2000.0
2020-01-10 12:55:00,145.5,145.5,145.39,145.42,1810.0,145.5,145.5,145.39,145.42,1810.0
2020-01-10 13:00:00,145.38,145.49,145.35,145.43,3782.0,145.38,145.49,145.35,145.43,3782.0
2020-01-10 13:05:00,145.44,145.51,145.43,145.45,1400.0,145.44,145.51,145.43,145.45,1400.0
2020-01-10 13:10:00,145.5,145.75,145.49,145.73,3754.0,145.5,145.75,145.49,145.73,3754.0
2020-01-10 13:15:00,145.79,145.89,145.66,145.83,5812.0,145.79,145.89,145.66,145.83,5812.0
2020-01-10 13:20:00,145.86,145.96,145.67,145.71,3122.0,145.86,145.96,145.67,145.71,3122.0
2020-01-10 13:25:00,145.74,145.95,145.64,145.77,13162.0,145.74,145.95,145.64,145.77,13162.0
2020-01-10 13:30:00,145.74,145.99,145.74,145.93,1728.0,145.74,145.99,145.74,145.93,1728.0
2020-01-10 13:35:00,145.93,145.98,145.85,145.92,2021.0,145.93,145.98,145.85,145.92,2021.0
2020-01-10 13:40:00,145.89,145.94,145.84,145.9,3084.0,145.89,145.94,145.84,145.9,3084.0
2020-01-10 13:45:00,145.92,146.1,145.92,146.06,25713.0,145.92,146.1,145.92,146.06,25713.0
2020-01-10 13:50:00,146.07,146.19,145.79,145.81,3471.0,146.07,146.19,145.79,145.81,3471.0
2020-01-10 13:55:00,145.9,145.92,145.81,145.88,2948.0,145.9,145.92,145.81,145.88,2948.0
2020-01-10 14:00:00,145.95,146.18,145.9,145.92,6286.0,145.95,146.18,145.9,145.92,6286.0
2020-01-10 14:05:00,145.95,146.1,145.94,145.94,4258.0,145.95,146.1,145.94,145.94,4258.0
2020-01-10 14:10:00,145.94,145.95,145.7,145.74,6005.0,145.94,145.95,145.7,145.74,6005.0
2020-01-10 14:15:00,145.76,146.03,145.72,146.03,3867.0,145.76,146.03,145.72,146.03,3867.0
2020-01-10 14:20:00,145.99,146.23,145.96,146.17,3709.0,145.99,146.23,145.96,146.17,3709.0
2020-01-10 14:25:00,146.13,146.13,145.82,145.87,4463.0,146.13,146.13,145.82,145.87,4463.0
2020-01-10 14:30:00,145.86,145.93,145.82,145.88,5036.0,145.86,145.93,145.82,145.88,5036.0
2020-01-10 14:35:00,145.87,145.9,145.74,145.86,3408.0,145.87,145.9,145.74,145.86,3408.0
2020-01-10 14:40:00,145.83,145.83,145.55,145.67,5901.0,145.83,145.83,145.55,145.67,5901.0
2020-01-10 14:45:00,145.68,145.88,145.66,145.81,3397.0,145.68,145.88,145.66,145.81,3397.0
2020-01-10 14:50:00,145.79,145.88,145.79,145.81,1331.0,145.79,145.88,145.79,145.81,1331.0
2020-01-10 14:55:00,145.84,145.96,145.81,145.96,4572.0,145.84,145.96,145.81,145.96,4572.0
2020-01-10 15:00:00,145.95,145.96,145.77,145.92,11298.0,145.95,145.96,145.77,145.92,11298.0
2020-01-10 15:05:00,145.94,145.94,145.61,145.69,8903.0,145.94,145.94,145.61,145.69,8903.0
2020-01-10 15:10:00,145.62,145.76,145.55,145.62,8387.0,145.62,145.76,145.55,145.62,8387.0
2020-01-10 15:15:00,145.55,145.55,145.27,145.39,6650.0,145.55,145.55,145.27,145.39,6650.0
2020-01-10 15:20:00,145.38,145.46,145.36,145.4,5312.0,145.38,145.46,145.36,145.4,5312.0
2020-01-10 15:25:00,145.49,145.53,145.29,145.33,6736.0,145.49,145.53,145.29,145.33,6736.0
2020-01-10 15:30:00,145.33,145.33,145.1,145.16,10475.0,145.33,145.33,145.1,145.16,10475.0
2020-01-10 15:35:00,145.17,145.24,144.91,144.91,8754.0,145.17,145.24,144.91,144.91,8754.0
2020-01-10 15:40:00,144.95,145.07,144.86,145.03,16792.0,144.95,145.07,144.86,145.03,16792.0
2020-01-10 15:45:00,145.03,145.33,145.02,145.14,23029.0,145.03,145.33,145.02,145.14,23029.0
2020-01-10 15:50:00,145.14,145.63,144.96,145.53,35521.0,145.14,145.63,144.96,145.53,35521.0
2020-01-10 15:55:00,145.51,145.61,145.49,145.51,72567.0,145.51,145.61,145.49,145.51,72567.0
2020-01-13 09:30:00,148.69,149.44,148.01,149.16,65763.0,148.69,149.44,148.01,149.16,65763.0
2020-01-13 09:35:00,149.14,150.33,149.14,150.3,48735.0,149.14,150.33,149.14,150.3,48735.0
2020-01-13 09:40:00,150.28,150.28,149.32,149.7,29597.0,150.28,150.28,149.32,149.7,29597.0
2020-01-13 09:45:00,149.72,149.86,149.3,149.44,23695.0,149.72,149.86,149.3,149.44,23695.0
2020-01-13 09:50:00,149.3,149.49,149.08,149.33,25415.0,149.3,149.49,149.08,149.33,25415.0
2020-01-13 09:55:00,149.25,149.42,149.16,149.16,15943.0,149.25,149.42,149.16,149.16,15943.0
2020-01-13 10:00:00,149.2,149.5,149.19,149.26,11847.0,149.2,149.5,149.19,149.26,11847.0
2020-01-13 10:05:00,149.09,149.28,148.59,148.72,10390.0,149.09,149.28,148.59,148.72,10390.0
2020-01-13 10:10:00,148.72,148.85,148.61,148.69,13707.0,148.72,148.85,148.61,148.69,13707.0
2020-01-13 10:15:00,148.62,148.94,148.49,148.5,7223.0,148.62,148.94,148.49,148.5,7223.0
2020-01-13 10:20:00,148.5,148.61,148.12,148.12,9285.0,148.5,148.61,148.12,148.12,9285.0
2020-01-13 10:25:00,148.18,148.65,148.03,148.12,11247.0,148.18,148.65,148.03,148.12,11247.0
2020-01-13 10:30:00,148.21,148.48,147.75,147.75,9781.0,148.21,148.48,147.75,147.75,9781.0
2020-01-13 10:35:00,147.9,148.25,147.7,148.16,18663.0,147.9,148.25,147.7,148.16,18663.0
2020-01-13 10:40:00,148.11,148.65,148.1,148.44,21171.0,148.11,148.65,148.1,148.44,21171.0
2020-01-13 10:45:00,148.46,148.47,148.22,148.41,14410.0,148.46,148.47,148.22,148.41,14410.0
2020-01-13 10:50:00,148.34,148.54,148.24,148.24,16452.0,148.34,148.54,148.24,148.24,16452.0
2020-01-13 10:55:00,148.19,148.46,148.19,148.41,9902.0,148.19,148.46,148.19,148.41,9902.0
2020-01-13 11:00:00,148.37,148.37,147.91,148.15,7632.0,148.37,148.37,147.91,148.15,7632.0
2020-01-13 11:05:00,148.19,148.29,148.05,148.24,13027.0,148.19,148.29,148.05,148.24,13027.0
2020-01-13 11:10:00,148.24,148.35,148.12,148.21,5370.0,148.24,148.35,148.12,148.21,5370.0
2020-01-13 11:15:00,148.18,148.51,148.03,148.28,35027.0,148.18,148.51,148.03,148.28,35027.0
2020-01-13 11:20:00,148.28,148.66,148.25,148.34,17309.0,148.28,148.66,148.25,148.34,17309.0
2020-01-13 11:25:00,148.42,148.42,147.86,148.05,15928.0,148.42,148.42,147.86,148.05,15928.0
2020-01-13 11:30:00,148.17,148.49,148.11,148.21,6732.0,148.17,148.49,148.11,148.21,6732.0
2020-01-13 11:35:00,148.23,148.24,147.9,148.06,9043.0,148.23,148.24,147.9,148.06,9043.0
2020-01-13 11:40:00,148.05,148.36,148.05,148.26,6276.0,148.05,148.36,148.05,148.26,6276.0
2020-01-13 11:45:00,148.28,148.38,148.19,148.34,4346.0,148.28,148.38,148.19,148.34,4346.0
2020-01-13 11:50:00,148.32,148.45,148.29,148.43,6897.0,148.32,148.45,148.29,148.43,6897.0
2020-01-13 11:55:00,148.45,148.78,148.38,148.78,3221.0,148.45,148.78,148.38,148.78,3221.0
2020-01-13 12:00:00,148.76,148.86,148.7,148.73,9113.0,148.76,148.86,148.7,148.73,9113.0
2020-01-13 12:05:00,148.74,148.75,148.5,148.56,3233.0,148.74,148.75,148.5,148.56,3233.0
2020-01-13 12:10:00,148.56,148.81,148.56,148.8,8822.0,148.56,148.81,148.56,148.8,8822.0
2020-01-13 12:15:00,148.82,149.0,148.77,149.0,6422.0,148.82,149.0,148.77,149.0,6422.0
2020-01-13 12:20:00,148.93,149.16,148.88,148.88,4846.0,148.93,149.16,148.88,148.88,4846.0
2020-01-13 12:25:00,148.96,149.28,148.92,149.26,8885.0,148.96,149.28,148.92,149.26,8885.0
2020-01-13 12:30:00,149.26,149.35,149.12,149.27,6624.0,149.26,149.35,149.12,149.27,6624.0
2020-01-13 12:35:00,149.28,149.33,148.95,149.11,6742.0,149.28,149.33,148.95,149.11,6742.0
2020-01-13 12:40:00,149.15,149.23,149.07,149.18,7231.0,149.15,149.23,149.07,149.18,7231.0
2020-01-13 12:45:00,149.19,149.33,149.11,149.11,10184.0,149.19,149.33,149.11,149.11,10184.0
2020-01-13 12:50:00,149.14,149.19,149.0,149.07,4913.0,149.14,149.19,149.0,149.07,4913.0
2020-01-13 12:55:00,149.11,149.32,149.11,149.32,11642.0,149.11,149.32,149.11,149.32,11642.0
2020-01-13 13:00:00,149.32,149.38,149.29,149.38,6596.0,149.32,149.38,149.29,149.38,6596.0
2020-01-13 13:05:00,149.35,149.46,149.31,149.42,6762.0,149.35,149.46,149.31,149.42,6762.0
2020-01-13 13:10:00,149.39,149.5,149.34,149.34,4765.0,149.39,149.5,149.34,149.34,4765.0
2020-01-13 13:15:00,149.35,149.53,149.33,149.53,5855.0,149.35,149.53,149.33,149.53,5855.0
2020-01-13 13:20:00,149.59,149.71,149.46,149.46,6552.0,149.59,149.71,149.46,149.46,6552.0
2020-01-13 13:25:00,149.47,149.47,149.25,149.25,5339.0,149.47,149.47,149.25,149.25,5339.0
2020-01-13 13:30:00,149.26,149.43,149.24,149.37,4697.0,149.26,149.43,149.24,149.37,4697.0
2020-01-13 13:35:00,149.32,149.32,149.03,149.08,4228.0,149.32,149.32,149.03,149.08,4228.0
2020-01-13 13:40:00,149.1,149.14,149.02,149.02,2832.0,149.1,149.14,149.02,149.02,2832.0
2020-01-13 13:45:00,148.98,149.14,148.94,149.06,2900.0,148.98,149.14,148.94,149.06,2900.0
2020-01-13 13:50:00,149.08,149.15,149.02,149.12,2450.0,149.08,149.15,149.02,149.12,2450.0
2020-01-13 13:55:00,149.15,149.15,148.88,148.91,9770.0,149.15,149.15,148.88,148.91,9770.0
2020-01-13 14:00:00,148.87,148.9,148.79,148.84,4439.0,148.87,148.9,148.79,148.84,4439.0
2020-01-13 14:05:00,148.86,148.89,148.67,148.73,5642.0,148.86,148.89,148.67,148.73,5642.0
2020-01-13 14:10:00,148.75,149.03,148.74,149.03,9101.0,148.75,149.03,148.74,149.03,9101.0
2020-01-13 14:15:00,149.1,149.18,148.99,149.06,4150.0,149.1,149.18,148.99,149.06,4150.0
2020-01-13 14:20:00,149.09,149.31,149.09,149.27,3895.0,149.09,149.31,149.09,149.27,3895.0
2020-01-13 14:25:00,149.27,149.43,149.22,149.37,6637.0,149.27,149.43,149.22,149.37,6637.0
2020-01-13 14:30:00,149.4,149.4,149.24,149.35,6705.0,149.4,149.4,149.24,149.35,6705.0
2020-01-13 14:35:00,149.36,149.42,149.23,149.42,5821.0,149.36,149.42,149.23,149.42,5821.0
2020-01-13 14:40:00,149.33,149.4,149.06,149.06,6051.0,149.33,149.4,149.06,149.06,6051.0
2020-01-13 14:45:00,149.05,149.05,148.73,148.78,4115.0,149.05,149.05,148.73,148.78,4115.0
2020-01-13 14:50:00,148.79,149.23,148.77,149.06,8302.0,148.79,149.23,148.77,149.06,8302.0
2020-01-13 14:55:00,149.04,149.08,148.92,148.97,5807.0,149.04,149.08,148.92,148.97,5807.0
2020-01-13 15:00:00,148.97,149.03,148.85,148.89,5811.0,148.97,149.03,148.85,148.89,5811.0
2020-01-13 15:05:00,148.86,149.01,148.76,148.97,4188.0,148.86,149.01,148.76,148.97,4188.0
2020-01-13 15:10:00,149.03,149.07,148.82,149.0,8029.0,149.03,149.07,148.82,149.0,8029.0
2020-01-13 15:15:00,149.0,149.0,148.71,148.97,11821.0,149.0,149.0,148.71,148.97,11821.0
2020-01-13 15:20:00,148.92,149.15,148.84,149.05,14945.0,148.92,149.15,148.84,149.05,14945.0
2020-01-13 15:25:00,149.03,149.22,149.02,149.06,18031.0,149.03,149.22,149.02,149.06,18031.0
2020-01-13 15:30:00,149.04,149.07,148.93,149.02,14796.0,149.04,149.07,148.93,149.02,14796.0
2020-01-13 15:35:00,149.02,149.07,148.94,148.96,11174.0,149.02,149.07,148.94,148.96,11174.0
2020-01-13 15:40:00,148.99,149.07,148.92,148.97,19374.0,148.99,149.07,148.92,148.97,19374.0
2020-01-13 15:45:00,148.95,149.01,148.9,148.94,20892.0,148.95,149.01,148.9,148.94,20892.0
2020-01-13 15:50:00,148.91,148.99,148.45,148.57,27828.0,148.91,148.99,148.45,148.57,27828.0
2020-01-13 15:55:00,148.59,148.67,148.31,148.65,72475.0,148.59,148.67,148.31,148.65,72475.0
2020-01-14 09:30:00,149.22,149.87,149.0,149.56,30828.0,149.22,149.87,149.0,149.56,30828.0
2020-01-14 09:35:00,149.73,150.2,149.19,149.51,15042.0,149.73,150.2,149.19,149.51,15042.0
2020-01-14 09:40:00,149.03,149.78,148.6,149.6,29473.0,149.03,149.78,148.6,149.6,29473.0
2020-01-14 09:45:00,149.6,149.9,149.41,149.56,14245.0,149.6,149.9,149.41,149.56,14245.0
2020-01-14 09:50:00,149.57,149.95,149.21,149.78,75351.0,149.57,149.95,149.21,149.78,75351.0
2020-01-14 09:55:00,149.76,149.9,148.95,149.24,20721.0,149.76,149.9,148.95,149.24,20721.0
2020-01-14 10:00:00,149.27,149.56,149.13,149.45,13605.0,149.27,149.56,149.13,149.45,13605.0
2020-01-14 10:05:00,149.48,149.68,149.36,149.62,8985.0,149.48,149.68,149.36,149.62,8985.0
2020-01-14 10:10:00,149.58,149.63,149.28,149.57,10940.0,149.58,149.63,149.28,149.57,10940.0
2020-01-14 10:15:00,149.63,149.82,149.5,149.69,7610.0,149.63,149.82,149.5,149.69,7610.0
2020-01-14 10:20:00,149.71,149.71,149.39,149.5,7775.0,149.71,149.71,149.39,149.5,7775.0
2020-01-14 10:25:00,149.52,149.59,149.36,149.56,8207.0,149.52,149.59,149.36,149.56,8207.0
2020-01-14 10:30:00,149.58,149.62,149.24,149.25,5437.0,149.58,149.62,149.24,149.25,5437.0
2020-01-14 10:35:00,149.19,149.33,148.99,149.21,19436.0,149.19,149.33,148.99,149.21,19436.0
2020-01-14 10:40:00,149.22,149.25,149.04,149.05,6155.0,149.22,149.25,149.04,149.05,6155.0
2020-01-14 10:45:00,149.05,149.17,148.9,148.91,19097.0,149.05,149.17,148.9,148.91,19097.0
2020-01-14 10:50:00,148.91,149.05,148.85,148.91,8975.0,148.91,149.05,148.85,148.91,8975.0
2020-01-14 10:55:00,148.88,148.88,148.51,148.65,16796.0,148.88,148.88,148.51,148.65,16796.0
2020-01-14 11:00:00,148.65,149.0,148.65,148.78,4028.0,148.65,149.0,148.65,148.78,4028.0
2020-01-14 11:05:00,148.82,148.91,148.75,148.81,6436.0,148.82,148.91,148.75,148.81,6436.0
2020-01-14 11:10:00,148.84,149.02,148.65,148.68,9905.0,148.84,149.02,148.65,148.68,9905.0
2020-01-14 11:15:00,148.68,148.87,148.64,148.87,6054.0,148.68,148.87,148.64,148.87,6054.0
2020-01-14 11:20:00,148.85,148.95,148.67,148.89,12093.0,148.85,148.95,148.67,148.89,12093.0
2020-01-14 11:25:00,148.95,148.98,148.83,148.84,2749.0,148.95,148.98,148.83,148.84,2749.0
2020-01-14 11:30:00,148.87,148.87,148.66,148.69,3450.0,148.87,148.87,148.66,148.69,3450.0
2020-01-14 11:35:00,148.7,148.93,148.7,148.77,3002.0,148.7,148.93,148.7,148.77,3002.0
2020-01-14 11:40:00,148.83,148.94,148.75,148.84,4781.0,148.83,148.94,148.75,148.84,4781.0
2020-01-14 11:45:00,148.84,148.86,148.66,148.66,4124.0,148.84,148.86,148.66,148.66,4124.0
2020-01-14 11:50:00,148.71,148.82,148.65,148.7,5031.0,148.71,148.82,148.65,148.7,5031.0
2020-01-14 11:55:00,148.65,148.85,148.65,148.84,6305.0,148.65,148.85,148.65,148.84,6305.0
2020-01-14 12:00:00,148.78,148.78,148.6,148.69,3923.0,148.78,148.78,148.6,148.69,3923.0
2020-01-14 12:05:00,148.72,148.74,148.64,148.73,2823.0,148.72,148.74,148.64,148.73,2823.0
2020-01-14 12:10:00,148.73,148.88,148.72,148.76,5706.0,148.73,148.88,148.72,148.76,5706.0
2020-01-14 12:15:00,148.81,148.95,148.81,148.95,6458.0,148.81,148.95,148.81,148.95,6458.0
2020-01-14 12:20:00,148.97,148.97,148.87,148.87,5070.0,148.97,148.97,148.87,148.87,5070.0
2020-01-14 12:25:00,148.9,148.96,148.82,148.84,2950.0,148.9,148.96,148.82,148.84,2950.0
2020-01-14 12:30:00,148.82,149.05,148.82,149.02,3952.0,148.82,149.05,148.82,149.02,3952.0
2020-01-14 12:35:00,149.05,149.33,149.05,149.28,6500.0,149.05,149.33,149.05,149.28,6500.0
2020-01-14 12:40:00,149.3,149.32,149.15,149.16,5427.0,149.3,149.32,149.15,149.16,5427.0
2020-01-14 12:45:00,149.19,149.23,148.83,148.91,17543.0,149.19,149.23,148.83,148.91,17543.0
2020-01-14 12:50:00,148.9,148.9,148.61,148.75,8801.0,148.9,148.9,148.61,148.75,8801.0
2020-01-14 12:55:00,148.76,148.91,148.67,148.83,9203.0,148.76,148.91,148.67,148.83,9203.0
2020-01-14 13:00:00,148.84,149.08,148.81,149.04,3930.0,148.84,149.08,148.81,149.04,3930.0
2020-01-14 13:05:00,149.06,149.2,149.05,149.08,3388.0,149.06,149.2,149.05,149.08,3388.0
2020-01-14 13:10:00,149.12,149.12,148.97,149.03,4902.0,149.12,149.12,148.97,149.03,4902.0
2020-01-14 13:15:00,149.03,149.17,149.03,149.04,4441.0,149.03,149.17,149.03,149.04,4441.0
2020-01-14 13:20:00,149.02,149.18,148.97,148.97,3320.0,149.02,149.18,148.97,148.97,3320.0
2020-01-14 13:25:00,148.91,149.06,148.91,149.05,2391.0,148.91,149.06,148.91,149.05,2391.0
2020-01-14 13:30:00,149.06,149.28,149.06,149.16,7847.0,149.06,149.28,149.06,149.16,7847.0
2020-01-14 13:35:00,149.15,149.22,148.61,148.97,11751.0,149.15,149.22,148.61,148.97,11751.0
2020-01-14 13:40:00,149.02,149.03,148.67,148.71,3368.0,149.02,149.03,148.67,148.71,3368.0
2020-01-14 13:45:00,148.69,148.87,148.63,148.87,5912.0,148.69,148.87,148.63,148.87,5912.0
2020-01-14 13:50:00,148.79,148.85,148.62,148.7,7278.0,148.79,148.85,148.62,148.7,7278.0
2020-01-14 13:55:00,148.7,148.8,148.64,148.79,3778.0,148.7,148.8,148.64,148.79,3778.0
2020-01-14 14:00:00,148.78,148.81,148.66,148.74,6960.0,148.78,148.81,148.66,148.74,6960.0
2020-01-14 14:05:00,148.73,148.86,148.71,148.8,5373.0,148.73,148.86,148.71,148.8,5373.0
2020-01-14 14:10:00,148.77,148.78,148.44,148.64,6164.0,148.77,148.78,148.44,148.64,6164.0
2020-01-14 14:15:00,148.74,148.86,148.66,148.75,9588.0,148.74,148.86,148.66,148.75,9588.0
2020-01-14 14:20:00,148.71,148.89,148.7,148.83,4900.0,148.71,148.89,148.7,148.83,4900.0
2020-01-14 14:25:00,148.86,149.05,148.81,149.02,8644.0,148.86,149.05,148.81,149.02,8644.0
2020-01-14 14:30:00,148.92,148.93,148.84,148.93,4778.0,148.92,148.93,148.84,148.93,4778.0
2020-01-14 14:35:00,148.93,148.95,148.73,148.75,59076.0,148.93,148.95,148.73,148.75,59076.0
2020-01-14 14:40:00,148.74,148.94,148.74,148.87,7249.0,148.74,148.94,148.74,148.87,7249.0
2020-01-14 14:45:00,148.87,148.87,148.66,148.74,8964.0,148.87,148.87,148.66,148.74,8964.0
2020-01-14 14:50:00,148.75,148.86,148.71,148.76,4318.0,148.75,148.86,148.71,148.76,4318.0
2020-01-14 14:55:00,148.75,148.86,148.66,148.78,6800.0,148.75,148.86,148.66,148.78,6800.0
2020-01-14 15:00:00,148.73,148.8,148.56,148.57,3241.0,148.73,148.8,148.56,148.57,3241.0
2020-01-14 15:05:00,148.55,148.74,148.55,148.73,7592.0,148.55,148.74,148.55,148.73,7592.0
2020-01-14 15:10:00,148.67,148.68,148.48,148.56,16250.0,148.67,148.68,148.48,148.56,16250.0
2020-01-14 15:15:00,148.54,148.54,148.26,148.31,13999.0,148.54,148.54,148.26,148.31,13999.0
2020-01-14 15:20:00,148.33,148.53,148.33,148.38,8142.0,148.33,148.53,148.33,148.38,8142.0
2020-01-14 15:25:00,148.37,148.38,148.11,148.2,6014.0,148.37,148.38,148.11,148.2,6014.0
2020-01-14 15:30:00,148.16,148.47,148.16,148.37,10375.0,148.16,148.47,148.16,148.37,10375.0
2020-01-14 15:35:00,148.35,148.4,148.28,148.37,8530.0,148.35,148.4,148.28,148.37,8530.0
2020-01-14 15:40:00,148.41,148.47,148.31,148.32,9315.0,148.41,148.47,148.31,148.32,9315.0
2020-01-14 15:45:00,148.32,148.44,148.0,148.0,17315.0,148.32,148.44,148.0,148.0,17315.0
2020-01-14 15:50:00,148.0,148.0,147.66,147.72,33854.0,148.0,148.0,147.66,147.72,33854.0
2020-01-14 15:55:00,147.73,148.0,147.73,147.81,54284.0,147.73,148.0,147.73,147.81,54284.0
2020-01-15 09:30:00,147.55,148.53,147.51,147.58,30778.0,147.55,148.53,147.51,147.58,30778.0
2020-01-15 09:35:00,147.69,148.12,147.62,147.85,4274.0,147.69,148.12,147.62,147.85,4274.0
2020-01-15 09:40:00,147.95,147.95,147.49,147.64,2382.0,147.95,147.95,147.49,147.64,2382.0
2020-01-15 09:45:00,147.95,147.99,147.68,147.87,2571.0,147.95,147.99,147.68,147.87,2571.0
2020-01-15 09:50:00,147.97,148.06,147.69,148.06,20253.0,147.97,148.06,147.69,148.06,20253.0
2020-01-15 09:55:00,148.06,148.06,147.74,147.82,17056.0,148.06,148.06,147.74,147.82,17056.0
2020-01-15 10:00:00,147.75,147.75,147.07,147.11,8257.0,147.75,147.75,147.07,147.11,8257.0
2020-01-15 10:05:00,147.15,147.3,147.09,147.14,4400.0,147.15,147.3,147.09,147.14,4400.0
2020-01-15 10:10:00,147.2,147.24,146.91,146.98,8204.0,147.2,147.24,146.91,146.98,8204.0
2020-01-15 10:15:00,146.95,147.12,146.93,147.12,10323.0,146.95,147.12,146.93,147.12,10323.0
2020-01-15 10:20:00,147.12,147.13,146.93,147.02,10490.0,147.12,147.13,146.93,147.02,10490.0
2020-01-15 10:25:00,147.05,147.12,146.96,147.03,6293.0,147.05,147.12,146.96,147.03,6293.0
2020-01-15 10:30:00,147.07,147.21,146.7,146.7,8972.0,147.07,147.21,146.7,146.7,8972.0
2020-01-15 10:35:00,146.66,146.94,146.65,146.84,4917.0,146.66,146.94,146.65,146.84,4917.0
2020-01-15 10:40:00,146.83,147.07,146.82,147.04,4413.0,146.83,147.07,146.82,147.04,4413.0
2020-01-15 10:45:00,147.03,147.18,146.85,147.13,11225.0,147.03,147.18,146.85,147.13,11225.0
2020-01-15 10:50:00,147.14,147.16,146.59,146.59,4072.0,147.14,147.16,146.59,146.59,4072.0
2020-01-15 10:55:00,146.61,146.72,146.32,146.42,13511.0,146.61,146.72,146.32,146.42,13511.0
2020-01-15 11:00:00,146.45,146.45,146.11,146.15,7298.0,146.45,146.45,146.11,146.15,7298.0
2020-01-15 11:05:00,146.17,146.17,145.94,146.06,8381.0,146.17,146.17,145.94,146.06,8381.0
2020-01-15 11:10:00,146.02,146.18,145.97,146.14,6836.0,146.02,146.18,145.97,146.14,6836.0
2020-01-15 11:15:00,146.16,146.27,145.9,146.04,11318.0,146.16,146.27,145.9,146.04,11318.0
2020-01-15 11:20:00,146.0,146.36,145.82,146.31,18889.0,146.0,146.36,145.82,146.31,18889.0
2020-01-15 11:25:00,146.25,146.38,146.21,146.3,15353.0,146.25,146.38,146.21,146.3,15353.0
2020-01-15 11:30:00,146.34,146.66,146.26,146.59,5524.0,146.34,146.66,146.26,146.59,5524.0
2020-01-15 11:35:00,146.6,146.67,146.53,146.59,3169.0,146.6,146.67,146.53,146.59,3169.0
2020-01-15 11:40:00,146.55,146.58,146.35,146.58,5747.0,146.55,146.58,146.35,146.58,5747.0
2020-01-15 11:45:00,146.57,146.57,146.26,146.44,7126.0,146.57,146.57,146.26,146.44,7126.0
2020-01-15 11:50:00,146.31,146.54,146.27,146.3,6093.0,146.31,146.54,146.27,146.3,6093.0
2020-01-15 11:55:00,146.35,146.35,146.2,146.35,3900.0,146.35,146.35,146.2,146.35,3900.0
2020-01-15 12:00:00,146.38,146.67,146.37,146.65,7369.0,146.38,146.67,146.37,146.65,7369.0
2020-01-15 12:05:00,146.69,146.95,146.67,146.94,4334.0,146.69,146.95,146.67,146.94,4334.0
2020-01-15 12:10:00,146.92,147.08,146.92,146.99,8236.0,146.92,147.08,146.92,146.99,8236.0
2020-01-15 12:15:00,146.99,147.06,146.94,146.95,5100.0,146.99,147.06,146.94,146.95,5100.0
2020-01-15 12:20:00,146.95,146.99,146.86,146.9,1900.0,146.95,146.99,146.86,146.9,1900.0
2020-01-15 12:25:00,146.93,146.98,146.85,146.89,2288.0,146.93,146.98,146.85,146.89,2288.0
2020-01-15 12:30:00,146.81,146.81,146.45,146.49,3952.0,146.81,146.81,146.45,146.49,3952.0
2020-01-15 12:35:00,146.49,146.53,146.32,146.4,2546.0,146.49,146.53,146.32,146.4,2546.0
2020-01-15 12:40:00,146.37,146.65,146.34,146.65,7583.0,146.37,146.65,146.34,146.65,7583.0
2020-01-15 12:45:00,146.62,146.63,146.32,146.39,3142.0,146.62,146.63,146.32,146.39,3142.0
2020-01-15 12:50:00,146.29,146.33,146.18,146.29,7218.0,146.29,146.33,146.18,146.29,7218.0
2020-01-15 12:55:00,146.27,146.43,146.23,146.41,9421.0,146.27,146.43,146.23,146.41,9421.0
2020-01-15 13:00:00,146.42,146.57,146.36,146.48,9526.0,146.42,146.57,146.36,146.48,9526.0
2020-01-15 13:05:00,146.47,146.48,145.99,146.02,22260.0,146.47,146.48,145.99,146.02,22260.0
2020-01-15 13:10:00,146.02,146.02,145.41,145.41,20181.0,146.02,146.02,145.41,145.41,20181.0
2020-01-15 13:15:00,145.47,145.75,145.3,145.75,12879.0,145.47,145.75,145.3,145.75,12879.0
2020-01-15 13:20:00,145.81,145.85,145.64,145.69,10622.0,145.81,145.85,145.64,145.69,10622.0
2020-01-15 13:25:00,145.69,145.7,145.49,145.6,3754.0,145.69,145.7,145.49,145.6,3754.0
2020-01-15 13:30:00,145.65,145.76,145.47,145.59,7012.0,145.65,145.76,145.47,145.59,7012.0
2020-01-15 13:35:00,145.63,145.77,145.59,145.74,6311.0,145.63,145.77,145.59,145.74,6311.0
2020-01-15 13:40:00,145.75,145.93,145.72,145.77,6221.0,145.75,145.93,145.72,145.77,6221.0
2020-01-15 13:45:00,145.78,145.78,145.57,145.59,3549.0,145.78,145.78,145.57,145.59,3549.0
2020-01-15 13:50:00,145.55,145.55,145.32,145.33,3139.0,145.55,145.55,145.32,145.33,3139.0
2020-01-15 13:55:00,145.3,145.37,145.1,145.36,6991.0,145.3,145.37,145.1,145.36,6991.0
2020-01-15 14:00:00,145.32,145.51,145.3,145.41,6483.0,145.32,145.51,145.3,145.41,6483.0
2020-01-15 14:05:00,145.41,145.64,145.36,145.64,4104.0,145.41,145.64,145.36,145.64,4104.0
2020-01-15 14:10:00,145.61,145.83,145.61,145.83,7233.0,145.61,145.83,145.61,145.83,7233.0
2020-01-15 14:15:00,145.8,145.97,145.8,145.96,5002.0,145.8,145.97,145.8,145.96,5002.0
2020-01-15 14:20:00,145.97,146.08,145.95,146.06,3942.0,145.97,146.08,145.95,146.06,3942.0
2020-01-15 14:25:00,146.04,146.05,145.84,145.91,6509.0,146.04,146.05,145.84,145.91,6509.0
2020-01-15 14:30:00,145.91,145.91,145.72,145.75,5649.0,145.91,145.91,145.72,145.75,5649.0
2020-01-15 14:35:00,145.75,145.94,145.73,145.76,2800.0,145.75,145.94,145.73,145.76,2800.0
2020-01-15 14:40:00,145.72,145.75,145.57,145.64,3507.0,145.72,145.75,145.57,145.64,3507.0
2020-01-15 14:45:00,145.64,145.64,145.31,145.32,5453.0,145.64,145.64,145.31,145.32,5453.0
2020-01-15 14:50:00,145.35,145.36,145.19,145.26,8101.0,145.35,145.36,145.19,145.26,8101.0
2020-01-15 14:55:00,145.22,145.39,145.22,145.27,5956.0,145.22,145.39,145.22,145.27,5956.0
2020-01-15 15:00:00,145.27,145.29,144.99,144.99,12320.0,145.27,145.29,144.99,144.99,12320.0
2020-01-15 15:05:00,144.97,144.98,144.71,144.88,10834.0,144.97,144.98,144.71,144.88,10834.0
2020-01-15 15:10:00,144.86,144.93,144.46,144.52,12817.0,144.86,144.93,144.46,144.52,12817.0
2020-01-15 15:15:00,144.49,144.58,144.38,144.41,14999.0,144.49,144.58,144.38,144.41,14999.0
2020-01-15 15:20:00,144.42,144.55,144.33,144.4,32468.0,144.42,144.55,144.33,144.4,32468.0
2020-01-15 15:25:00,144.4,144.5,144.31,144.46,16629.0,144.4,144.5,144.31,144.46,16629.0
2020-01-15 15:30:00,144.42,144.47,144.35,144.41,27407.0,144.42,144.47,144.35,144.41,27407.0
2020-01-15 15:35:00,144.41,144.54,144.4,144.43,20388.0,144.41,144.54,144.4,144.43,20388.0
2020-01-15 15:40:00,144.41,144.42,144.08,144.16,17052.0,144.41,144.42,144.08,144.16,17052.0
2020-01-15 15:45:00,144.19,144.38,144.07,144.11,25636.0,144.19,144.38,144.07,144.11,25636.0
2020-01-15 15:50:00,144.11,144.21,144.08,144.18,44071.0,144.11,144.21,144.08,144.18,44071.0
2020-01-15 15:55:00,144.18,144.59,144.06,144.48,75501.0,144.18,144.59,144.06,144.48,75501.0
2020-01-16 09:30:00,146.21,147.6,146.0,146.99,45387.0,146.21,147.6,146.0,146.99,45387.0
2020-01-16 09:35:00,147.18,147.36,146.64,146.66,11862.0,147.18,147.36,146.64,146.66,11862.0
2020-01-16 09:40:00,146.65,147.0,146.36,146.97,15360.0,146.65,147.0,146.36,146.97,15360.0
2020-01-16 09:45:00,146.88,147.15,146.66,146.85,21772.0,146.88,147.15,146.66,146.85,21772.0
2020-01-16 09:50:00,146.82,146.82,146.56,146.7,14239.0,146.82,146.82,146.56,146.7,14239.0
2020-01-16 09:55:00,146.69,146.84,146.45,146.67,14681.0,146.69,146.84,146.45,146.67,14681.0
2020-01-16 10:00:00,146.78,147.13,146.66,146.79,12506.0,146.78,147.13,146.66,146.79,12506.0
2020-01-16 10:05:00,146.81,146.85,146.48,146.51,16120.0,146.81,146.85,146.48,146.51,16120.0
2020-01-16 10:10:00,146.53,146.53,146.34,146.43,10087.0,146.53,146.53,146.34,146.43,10087.0
2020-01-16 10:15:00,146.42,146.45,145.9,145.9,8536.0,146.42,146.45,145.9,145.9,8536.0
2020-01-16 10:20:00,145.77,146.02,145.66,145.7,6479.0,145.77,146.02,145.66,145.7,6479.0
2020-01-16 10:25:00,145.79,145.93,145.48,145.8,8703.0,145.79,145.93,145.48,145.8,8703.0
2020-01-16 10:30:00,145.87,145.99,145.72,145.99,3374.0,145.87,145.99,145.72,145.99,3374.0
2020-01-16 10:35:00,145.96,146.14,145.81,146.05,8134.0,145.96,146.14,145.81,146.05,8134.0
2020-01-16 10:40:00,146.18,146.29,145.95,146.04,7102.0,146.18,146.29,145.95,146.04,7102.0
2020-01-16 10:45:00,145.95,145.95,145.74,145.8,2063.0,145.95,145.95,145.74,145.8,2063.0
2020-01-16 10:50:00,145.87,145.87,145.54,145.56,4140.0,145.87,145.87,145.54,145.56,4140.0
2020-01-16 10:55:00,145.51,145.51,145.27,145.39,4159.0,145.51,145.51,145.27,145.39,4159.0
2020-01-16 11:00:00,145.47,146.05,145.4,146.04,26357.0,145.47,146.05,145.4,146.04,26357.0
2020-01-16 11:05:00,145.97,146.21,145.97,146.16,5013.0,145.97,146.21,145.97,146.16,5013.0
2020-01-16 11:10:00,146.18,146.2,145.68,145.68,4751.0,146.18,146.2,145.68,145.68,4751.0
2020-01-16 11:15:00,145.71,145.71,145.4,145.53,19002.0,145.71,145.71,145.4,145.53,19002.0
2020-01-16 11:20:00,145.49,145.61,145.24,145.34,21106.0,145.49,145.61,145.24,145.34,21106.0
2020-01-16 11:25:00,145.33,145.41,145.17,145.28,5918.0,145.33,145.41,145.17,145.28,5918.0
2020-01-16 11:30:00,145.27,145.32,145.17,145.17,8204.0,145.27,145.32,145.17,145.17,8204.0
2020-01-16 11:35:00,145.22,145.43,145.21,145.36,8998.0,145.22,145.43,145.21,145.36,8998.0
2020-01-16 11:40:00,145.34,145.38,145.19,145.26,4934.0,145.34,145.38,145.19,145.26,4934.0
2020-01-16 11:45:00,145.31,145.37,145.23,145.27,3205.0,145.31,145.37,145.23,145.27,3205.0
2020-01-16 11:50:00,145.3,145.3,145.14,145.2,3301.0,145.3,145.3,145.14,145.2,3301.0
2020-01-16 11:55:00,145.26,145.51,145.26,145.37,3777.0,145.26,145.51,145.26,145.37,3777.0
2020-01-16 12:00:00,145.32,145.36,145.07,145.32,4485.0,145.32,145.36,145.07,145.32,4485.0
2020-01-16 12:05:00,145.28,145.43,145.22,145.43,3069.0,145.28,145.43,145.22,145.43,3069.0
2020-01-16 12:10:00,145.43,145.52,145.33,145.5,5611.0,145.43,145.52,145.33,145.5,5611.0
2020-01-16 12:15:00,145.54,145.68,145.48,145.67,4903.0,145.54,145.68,145.48,145.67,4903.0
2020-01-16 12:20:00,145.66,145.67,145.47,145.49,23024.0,145.66,145.67,145.47,145.49,23024.0
2020-01-16 12:25:00,145.51,145.81,145.46,145.69,4529.0,145.51,145.81,145.46,145.69,4529.0
2020-01-16 12:30:00,145.69,145.97,145.68,145.86,3403.0,145.69,145.97,145.68,145.86,3403.0
2020-01-16 12:35:00,145.92,146.07,145.9,145.93,3537.0,145.92,146.07,145.9,145.93,3537.0
2020-01-16 12:40:00,145.96,146.16,145.94,146.04,3156.0,145.96,146.16,145.94,146.04,3156.0
2020-01-16 12:45:00,146.09,146.09,145.8,145.82,2247.0,146.09,146.09,145.8,145.82,2247.0
2020-01-16 12:50:00,145.79,145.96,145.74,145.91,4222.0,145.79,145.96,145.74,145.91,4222.0
2020-01-16 12:55:00,145.88,145.92,145.55,145.64,3616.0,145.88,145.92,145.55,145.64,3616.0
2020-01-16 13:00:00,145.64,146.05,145.64,145.88,7814.0,145.64,146.05,145.64,145.88,7814.0
2020-01-16 13:05:00,145.86,145.91,145.74,145.87,4201.0,145.86,145.91,145.74,145.87,4201.0
2020-01-16 13:10:00,145.84,146.13,145.76,146.05,3940.0,145.84,146.13,145.76,146.05,3940.0
2020-01-16 13:15:00,146.12,146.14,146.02,146.14,3384.0,146.12,146.14,146.02,146.14,3384.0
2020-01-16 13:20:00,146.08,146.3,146.08,146.3,1751.0,146.08,146.3,146.08,146.3,1751.0
2020-01-16 13:25:00,146.34,146.35,146.26,146.3,3114.0,146.34,146.35,146.26,146.3,3114.0
2020-01-16 13:30:00,146.41,146.76,146.41,146.75,5579.0,146.41,146.76,146.41,146.75,5579.0
2020-01-16 13:35:00,146.7,146.73,146.43,146.61,3610.0,146.7,146.73,146.43,146.61,3610.0
2020-01-16 13:40:00,146.61,146.76,146.59,146.64,3580.0,146.61,146.76,146.59,146.64,3580.0
2020-01-16 13:45:00,146.71,147.03,146.71,147.03,3101.0,146.71,147.03,146.71,147.03,3101.0
2020-01-16 13:50:00,147.0,147.06,146.84,147.05,4168.0,147.0,147.06,146.84,147.05,4168.0
2020-01-16 13:55:00,147.03,147.48,147.0,147.31,9245.0,147.03,147.48,147.0,147.31,9245.0
2020-01-16 14:00:00,147.31,147.32,147.17,147.29,5756.0,147.31,147.32,147.17,147.29,5756.0
2020-01-16 14:05:00,147.3,147.37,147.09,147.09,11410.0,147.3,147.37,147.09,147.09,11410.0
2020-01-16 14:10:00,147.17,147.17,146.7,146.74,10571.0,147.17,147.17,146.7,146.74,10571.0
2020-01-16 14:15:00,146.66,146.93,146.62,146.91,9664.0,146.66,146.93,146.62,146.91,9664.0
2020-01-16 14:20:00,146.91,146.95,146.86,146.9,3100.0,146.91,146.95,146.86,146.9,3100.0
2020-01-16 14:25:00,146.93,147.1,146.82,146.83,5230.0,146.93,147.1,146.82,146.83,5230.0
2020-01-16 14:30:00,146.81,146.87,146.76,146.76,2402.0,146.81,146.87,146.76,146.76,2402.0
2020-01-16 14:35:00,146.77,146.83,146.7,146.71,3187.0,146.77,146.83,146.7,146.71,3187.0
2020-01-16 14:40:00,146.73,146.87,146.68,146.86,6842.0,146.73,146.87,146.68,146.86,6842.0
2020-01-16 14:45:00,146.84,146.84,146.53,146.63,4311.0,146.84,146.84,146.53,146.63,4311.0
2020-01-16 14:50:00,146.62,146.86,146.61,146.78,8140.0,146.62,146.86,146.61,146.78,8140.0
2020-01-16 14:55:00,146.68,146.68,146.25,146.33,7247.0,146.68,146.68,146.25,146.33,7247.0
2020-01-16 15:00:00,146.37,146.63,146.37,146.62,5362.0,146.37,146.63,146.37,146.62,5362.0
2020-01-16 15:05:00,146.58,146.75,146.5,146.75,9580.0,146.58,146.75,146.5,146.75,9580.0
2020-01-16 15:10:00,146.68,146.71,146.58,146.7,2640.0,146.68,146.71,146.58,146.7,2640.0
2020-01-16 15:15:00,146.71,146.87,146.63,146.85,7719.0,146.71,146.87,146.63,146.85,7719.0
2020-01-16 15:20:00,146.84,146.89,146.74,146.77,4213.0,146.84,146.89,146.74,146.77,4213.0
2020-01-16 15:25:00,146.77,146.86,146.76,146.79,7207.0,146.77,146.86,146.76,146.79,7207.0
2020-01-16 15:30:00,146.81,146.87,146.77,146.82,6948.0,146.81,146.87,146.77,146.82,6948.0
2020-01-16 15:35:00,146.83,146.98,146.83,146.96,4728.0,146.83,146.98,146.83,146.96,4728.0
2020-01-16 15:40:00,146.9,147.02,146.8,146.99,13756.0,146.9,147.02,146.8,146.99,13756.0
2020-01-16 15:45:00,146.98,147.18,146.98,147.14,27072.0,146.98,147.18,146.98,147.14,27072.0
2020-01-16 15:50:00,147.17,147.32,146.98,147.26,30743.0,147.17,147.32,146.98,147.26,30743.0
2020-01-16 15:55:00,147.28,147.39,147.13,147.29,53598.0,147.28,147.39,147.13,147.29,53598.0
2020-01-17 09:30:00,147.9,148.4,147.4,148.4,28633.0,147.9,148.4,147.4,148.4,28633.0
2020-01-17 09:35:00,148.42,148.42,147.87,147.87,6681.0,148.42,148.42,147.87,147.87,6681.0
2020-01-17 09:40:00,147.8,148.5,147.72,148.41,17301.0,147.8,148.5,147.72,148.41,17301.0
2020-01-17 09:45:00,148.3,148.5,148.17,148.28,6252.0,148.3,148.5,148.17,148.28,6252.0
2020-01-17 09:50:00,148.19,148.31,148.01,148.07,16643.0,148.19,148.31,148.01,148.07,16643.0
2020-01-17 09:55:00,148.14,148.97,148.14,148.65,15796.0,148.14,148.97,148.14,148.65,15796.0
2020-01-17 10:00:00,148.58,148.58,148.08,148.4,10447.0,148.58,148.58,148.08,148.4,10447.0
2020-01-17 10:05:00,148.4,148.47,147.97,148.15,8408.0,148.4,148.47,147.97,148.15,8408.0
2020-01-17 10:10:00,148.06,148.28,148.01,148.25,11534.0,148.06,148.28,148.01,148.25,11534.0
2020-01-17 10:15:00,148.36,148.66,148.3,148.43,7162.0,148.36,148.66,148.3,148.43,7162.0
2020-01-17 10:20:00,148.36,148.37,148.06,148.12,7383.0,148.36,148.37,148.06,148.12,7383.0
2020-01-17 10:25:00,148.13,148.38,148.1,148.27,11049.0,148.13,148.38,148.1,148.27,11049.0
2020-01-17 10:30:00,148.27,148.41,148.2,148.37,4605.0,148.27,148.41,148.2,148.37,4605.0
2020-01-17 10:35:00,148.38,148.42,147.85,147.98,28832.0,148.38,148.42,147.85,147.98,28832.0
2020-01-17 10:40:00,147.99,148.3,147.95,148.26,4167.0,147.99,148.3,147.95,148.26,4167.0
2020-01-17 10:45:00,148.21,148.21,147.75,147.85,16388.0,148.21,148.21,147.75,147.85,16388.0
2020-01-17 10:50:00,147.93,147.93,147.63,147.92,6607.0,147.93,147.93,147.63,147.92,6607.0
2020-01-17 10:55:00,147.91,148.0,147.69,147.72,8600.0,147.91,148.0,147.69,147.72,8600.0
2020-01-17 11:00:00,147.77,148.09,147.76,148.09,4500.0,147.77,148.09,147.76,148.09,4500.0
2020-01-17 11:05:00,148.13,148.13,147.92,147.97,3901.0,148.13,148.13,147.92,147.97,3901.0
2020-01-17 11:10:00,147.99,148.2,147.91,147.94,7638.0,147.99,148.2,147.91,147.94,7638.0
2020-01-17 11:15:00,147.98,148.3,147.98,148.27,11911.0,147.98,148.3,147.98,148.27,11911.0
2020-01-17 11:20:00,148.24,148.3,148.07,148.16,4407.0,148.24,148.3,148.07,148.16,4407.0
2020-01-17 11:25:00,148.12,148.49,148.12,148.49,1067.0,148.12,148.49,148.12,148.49,1067.0
2020-01-17 11:30:00,148.49,148.63,148.4,148.61,6261.0,148.49,148.63,148.4,148.61,6261.0
2020-01-17 11:35:00,148.61,148.65,148.35,148.37,4871.0,148.61,148.65,148.35,148.37,4871.0
2020-01-17 11:40:00,148.33,148.33,147.89,147.89,7105.0,148.33,148.33,147.89,147.89,7105.0
2020-01-17 11:45:00,147.89,148.12,147.85,148.09,4525.0,147.89,148.12,147.85,148.09,4525.0
2020-01-17 11:50:00,148.11,148.15,147.98,148.06,2650.0,148.11,148.15,147.98,148.06,2650.0
2020-01-17 11:55:00,148.03,148.06,147.97,148.05,4326.0,148.03,148.06,147.97,148.05,4326.0
2020-01-17 12:00:00,148.06,148.06,147.85,147.87,5310.0,148.06,148.06,147.85,147.87,5310.0
2020-01-17 12:05:00,147.87,147.99,147.87,147.99,2911.0,147.87,147.99,147.87,147.99,2911.0
2020-01-17 12:10:00,148.0,148.09,147.86,147.93,7639.0,148.0,148.09,147.86,147.93,7639.0
2020-01-17 12:15:00,147.98,148.15,147.98,148.15,1276.0,147.98,148.15,147.98,148.15,1276.0
2020-01-17 12:20:00,148.27,148.27,148.05,148.16,4816.0,148.27,148.27,148.05,148.16,4816.0
2020-01-17 12:25:00,148.15,148.37,148.14,148.25,4627.0,148.15,148.37,148.14,148.25,4627.0
2020-01-17 12:30:00,148.22,148.22,148.02,148.03,3373.0,148.22,148.22,148.02,148.03,3373.0
2020-01-17 12:35:00,148.0,148.11,147.96,148.06,3590.0,148.0,148.11,147.96,148.06,3590.0
2020-01-17 12:40:00,148.06,148.3,148.01,148.04,6721.0,148.06,148.3,148.01,148.04,6721.0
2020-01-17 12:45:00,148.12,148.26,148.12,148.26,2613.0,148.12,148.26,148.12,148.26,2613.0
2020-01-17 12:50:00,148.32,148.37,148.21,148.28,3907.0,148.32,148.37,148.21,148.28,3907.0
2020-01-17 12:55:00,148.26,148.5,148.26,148.5,4597.0,148.26,148.5,148.26,148.5,4597.0
2020-01-17 13:00:00,148.48,148.63,148.42,148.43,6010.0,148.48,148.63,148.42,148.43,6010.0
2020-01-17 13:05:00,148.46,148.47,148.33,148.44,3230.0,148.46,148.47,148.33,148.44,3230.0
2020-01-17 13:10:00,148.4,148.57,148.3,148.4,9443.0,148.4,148.57,148.3,148.4,9443.0
2020-01-17 13:15:00,148.39,148.58,148.03,148.11,13736.0,148.39,148.58,148.03,148.11,13736.0
2020-01-17 13:20:00,148.08,148.29,148.0,148.23,6576.0,148.08,148.29,148.0,148.23,6576.0
2020-01-17 13:25:00,148.2,148.3,148.11,148.15,2720.0,148.2,148.3,148.11,148.15,2720.0
2020-01-17 13:30:00,148.17,148.25,148.15,148.23,4488.0,148.17,148.25,148.15,148.23,4488.0
2020-01-17 13:35:00,148.22,148.25,148.19,148.22,4227.0,148.22,148.25,148.19,148.22,4227.0
2020-01-17 13:40:00,148.22,148.27,148.19,148.24,4645.0,148.22,148.27,148.19,148.24,4645.0
2020-01-17 13:45:00,148.21,148.35,148.19,148.34,2550.0,148.21,148.35,148.19,148.34,2550.0
2020-01-17 13:50:00,148.37,148.55,148.22,148.32,5535.0,148.37,148.55,148.22,148.32,5535.0
2020-01-17 13:55:00,148.35,148.37,148.19,148.23,2999.0,148.35,148.37,148.19,148.23,2999.0
2020-01-17 14:00:00,148.26,148.26,148.2,148.22,4100.0,148.26,148.26,148.2,148.22,4100.0
2020-01-17 14:05:00,148.2,148.34,148.2,148.27,4000.0,148.2,148.34,148.2,148.27,4000.0
2020-01-17 14:10:00,148.32,148.38,148.19,148.28,4900.0,148.32,148.38,148.19,148.28,4900.0
2020-01-17 14:15:00,148.32,148.34,148.19,148.2,6719.0,148.32,148.34,148.19,148.2,6719.0
2020-01-17 14:20:00,148.22,148.29,148.07,148.11,8850.0,148.22,148.29,148.07,148.11,8850.0
2020-01-17 14:25:00,148.14,148.15,147.66,147.67,3093.0,148.14,148.15,147.66,147.67,3093.0
2020-01-17 14:30:00,147.68,147.68,147.6,147.6,1703.0,147.68,147.68,147.6,147.6,1703.0
2020-01-17 14:35:00,147.62,147.65,147.42,147.5,3381.0,147.62,147.65,147.42,147.5,3381.0
2020-01-17 14:40:00,147.37,147.42,147.12,147.42,10141.0,147.37,147.42,147.12,147.42,10141.0
2020-01-17 14:45:00,147.45,147.55,147.31,147.36,5620.0,147.45,147.55,147.31,147.36,5620.0
2020-01-17 14:50:00,147.36,147.46,147.31,147.42,9639.0,147.36,147.46,147.31,147.42,9639.0
2020-01-17 14:55:00,147.42,147.55,147.42,147.52,2871.0,147.42,147.55,147.42,147.52,2871.0
2020-01-17 15:00:00,147.52,147.9,147.47,147.86,24662.0,147.52,147.9,147.47,147.86,24662.0
2020-01-17 15:05:00,147.79,147.8,147.43,147.5,6506.0,147.79,147.8,147.43,147.5,6506.0
2020-01-17 15:10:00,147.53,147.57,147.39,147.5,9133.0,147.53,147.57,147.39,147.5,9133.0
2020-01-17 15:15:00,147.5,147.83,147.48,147.83,11100.0,147.5,147.83,147.48,147.83,11100.0
2020-01-17 15:20:00,147.87,147.87,147.48,147.58,5125.0,147.87,147.87,147.48,147.58,5125.0
2020-01-17 15:25:00,147.52,147.74,147.47,147.7,9416.0,147.52,147.74,147.47,147.7,9416.0
2020-01-17 15:30:00,147.74,147.88,147.74,147.84,9859.0,147.74,147.88,147.74,147.84,9859.0
2020-01-17 15:35:00,147.81,147.97,147.79,147.87,14399.0,147.81,147.97,147.79,147.87,14399.0
2020-01-17 15:40:00,147.86,147.94,147.8,147.93,17569.0,147.86,147.94,147.8,147.93,17569.0
2020-01-17 15:45:00,147.93,148.0,147.83,147.84,20771.0,147.93,148.0,147.83,147.84,20771.0
2020-01-17 15:50:00,147.81,148.01,147.77,147.99,23928.0,147.81,148.01,147.77,147.99,23928.0
2020-01-17 15:55:00,148.01,148.1,147.93,148.03,37215.0,148.01,148.1,147.93,148.03,37215.0
2020-01-21 09:30:00,147.8,147.8,147.16,147.44,42617.0,147.8,147.8,147.16,147.44,42617.0
2020-01-21 09:35:00,147.48,148.49,147.45,148.37,23461.0,147.48,148.49,147.45,148.37,23461.0
2020-01-21 09:40:00,148.38,148.5,148.14,148.49,5575.0,148.38,148.5,148.14,148.49,5575.0
2020-01-21 09:45:00,148.31,148.31,147.86,148.22,8205.0,148.31,148.31,147.86,148.22,8205.0
2020-01-21 09:50:00,148.21,148.28,147.95,148.04,13299.0,148.21,148.28,147.95,148.04,13299.0
2020-01-21 09:55:00,148.16,148.5,148.07,148.16,6255.0,148.16,148.5,148.07,148.16,6255.0
2020-01-21 10:00:00,148.05,149.01,148.05,149.0,10423.0,148.05,149.01,148.05,149.0,10423.0
2020-01-21 10:05:00,148.89,149.08,148.5,148.79,14408.0,148.89,149.08,148.5,148.79,14408.0
2020-01-21 10:10:00,148.83,148.88,148.46,148.53,6403.0,148.83,148.88,148.46,148.53,6403.0
2020-01-21 10:15:00,148.6,148.61,148.16,148.16,5606.0,148.6,148.61,148.16,148.16,5606.0
2020-01-21 10:20:00,148.25,148.5,148.14,148.31,8196.0,148.25,148.5,148.14,148.31,8196.0
2020-01-21 10:25:00,148.33,148.88,148.32,148.82,31655.0,148.33,148.88,148.32,148.82,31655.0
2020-01-21 10:30:00,148.77,149.02,148.61,149.0,17026.0,148.77,149.02,148.61,149.0,17026.0
2020-01-21 10:35:00,149.03,149.42,148.78,148.78,19390.0,149.03,149.42,148.78,148.78,19390.0
2020-01-21 10:40:00,148.97,149.26,148.85,148.96,8246.0,148.97,149.26,148.85,148.96,8246.0
2020-01-21 10:45:00,149.04,149.28,149.04,149.06,7146.0,149.04,149.28,149.04,149.06,7146.0
2020-01-21 10:50:00,149.1,149.13,148.61,148.88,15625.0,149.1,149.13,148.61,148.88,15625.0
2020-01-21 10:55:00,148.93,148.97,148.35,148.36,5595.0,148.93,148.97,148.35,148.36,5595.0
2020-01-21 11:00:00,148.22,148.41,148.16,148.31,3687.0,148.22,148.41,148.16,148.31,3687.0
2020-01-21 11:05:00,148.32,148.36,148.09,148.27,9302.0,148.32,148.36,148.09,148.27,9302.0
2020-01-21 11:10:00,148.2,148.61,148.19,148.56,9201.0,148.2,148.61,148.19,148.56,9201.0
2020-01-21 11:15:00,148.61,148.73,148.55,148.57,7640.0,148.61,148.73,148.55,148.57,7640.0
2020-01-21 11:20:00,148.56,148.66,148.51,148.51,5310.0,148.56,148.66,148.51,148.51,5310.0
2020-01-21 11:25:00,148.51,148.64,148.34,148.36,3360.0,148.51,148.64,148.34,148.36,3360.0
2020-01-21 11:30:00,148.4,148.82,148.38,148.71,3602.0,148.4,148.82,148.38,148.71,3602.0
2020-01-21 11:35:00,148.68,148.71,148.44,148.49,6030.0,148.68,148.71,148.44,148.49,6030.0
2020-01-21 11:40:00,148.56,148.56,148.25,148.25,2225.0,148.56,148.56,148.25,148.25,2225.0
2020-01-21 11:45:00,148.32,148.35,148.2,148.3,9262.0,148.32,148.35,148.2,148.3,9262.0
2020-01-21 11:50:00,148.29,148.34,148.19,148.25,4353.0,148.29,148.34,148.19,148.25,4353.0
2020-01-21 11:55:00,148.26,148.55,148.23,148.4,9408.0,148.26,148.55,148.23,148.4,9408.0
2020-01-21 12:00:00,148.35,148.45,148.1,148.36,6170.0,148.35,148.45,148.1,148.36,6170.0
2020-01-21 12:05:00,148.31,148.71,148.31,148.53,3655.0,148.31,148.71,148.31,148.53,3655.0
2020-01-21 12:10:00,148.59,148.59,148.32,148.33,8034.0,148.59,148.59,148.32,148.33,8034.0
2020-01-21 12:15:00,148.35,148.56,148.35,148.56,5501.0,148.35,148.56,148.35,148.56,5501.0
2020-01-21 12:20:00,148.5,148.89,148.5,148.83,9472.0,148.5,148.89,148.5,148.83,9472.0
2020-01-21 12:25:00,148.86,148.91,148.67,148.67,2648.0,148.86,148.91,148.67,148.67,2648.0
2020-01-21 12:30:00,148.43,148.44,148.38,148.42,3315.0,148.43,148.44,148.38,148.42,3315.0
2020-01-21 12:35:00,148.4,148.41,148.28,148.28,5862.0,148.4,148.41,148.28,148.28,5862.0
2020-01-21 12:40:00,148.25,148.35,148.11,148.17,3800.0,148.25,148.35,148.11,148.17,3800.0
2020-01-21 12:45:00,148.13,148.13,147.6,147.66,7454.0,148.13,148.13,147.6,147.66,7454.0
2020-01-21 12:50:00,147.66,147.69,147.28,147.5,3187.0,147.66,147.69,147.28,147.5,3187.0
2020-01-21 12:55:00,147.55,147.76,147.51,147.75,5256.0,147.55,147.76,147.51,147.75,5256.0
2020-01-21 13:00:00,147.76,148.01,147.75,148.01,1959.0,147.76,148.01,147.75,148.01,1959.0
2020-01-21 13:05:00,148.0,148.0,147.64,147.88,5327.0,148.0,148.0,147.64,147.88,5327.0
2020-01-21 13:10:00,147.79,147.87,147.68,147.76,6717.0,147.79,147.87,147.68,147.76,6717.0
2020-01-21 13:15:00,147.79,147.8,147.65,147.76,5556.0,147.79,147.8,147.65,147.76,5556.0
2020-01-21 13:20:00,147.76,147.85,147.57,147.81,8847.0,147.76,147.85,147.57,147.81,8847.0
2020-01-21 13:25:00,147.79,147.83,147.53,147.53,2100.0,147.79,147.83,147.53,147.53,2100.0
2020-01-21 13:30:00,147.52,147.52,147.15,147.29,4655.0,147.52,147.52,147.15,147.29,4655.0
2020-01-21 13:35:00,147.27,147.35,147.13,147.14,1947.0,147.27,147.35,147.13,147.14,1947.0
2020-01-21 13:40:00,147.13,147.13,146.92,147.02,6860.0,147.13,147.13,146.92,147.02,6860.0
2020-01-21 13:45:00,147.08,147.08,146.81,146.81,6074.0,147.08,147.08,146.81,146.81,6074.0
2020-01-21 13:50:00,146.77,146.86,146.54,146.77,4615.0,146.77,146.86,146.54,146.77,4615.0
2020-01-21 13:55:00,146.79,146.92,146.63,146.63,3500.0,146.79,146.92,146.63,146.63,3500.0
2020-01-21 14:00:00,146.65,146.84,146.53,146.84,2966.0,146.65,146.84,146.53,146.84,2966.0
2020-01-21 14:05:00,146.88,147.07,146.8,147.03,5363.0,146.88,147.07,146.8,147.03,5363.0
2020-01-21 14:10:00,147.04,147.04,146.85,146.85,2180.0,147.04,147.04,146.85,146.85,2180.0
2020-01-21 14:15:00,146.82,146.97,146.75,146.76,4003.0,146.82,146.97,146.75,146.76,4003.0
2020-01-21 14:20:00,146.79,146.8,146.61,146.75,4508.0,146.79,146.8,146.61,146.75,4508.0
2020-01-21 14:25:00,146.77,146.91,146.72,146.77,2650.0,146.77,146.91,146.72,146.77,2650.0
2020-01-21 14:30:00,146.76,146.94,146.72,146.88,5725.0,146.76,146.94,146.72,146.88,5725.0
2020-01-21 14:35:00,146.76,146.87,146.67,146.72,3873.0,146.76,146.87,146.67,146.72,3873.0
2020-01-21 14:40:00,146.71,146.85,146.71,146.78,3092.0,146.71,146.85,146.71,146.78,3092.0
2020-01-21 14:45:00,146.77,146.87,146.74,146.85,15415.0,146.77,146.87,146.74,146.85,15415.0
2020-01-21 14:50:00,146.8,146.91,146.74,146.89,2755.0,146.8,146.91,146.74,146.89,2755.0
2020-01-21 14:55:00,146.91,146.98,146.89,146.98,1870.0,146.91,146.98,146.89,146.98,1870.0
2020-01-21 15:00:00,147.0,147.1,146.91,147.02,6720.0,147.0,147.1,146.91,147.02,6720.0
2020-01-21 15:05:00,147.03,147.13,146.98,147.07,1700.0,147.03,147.13,146.98,147.07,1700.0
2020-01-21 15:10:00,147.06,147.11,146.91,146.97,4098.0,147.06,147.11,146.91,146.97,4098.0
2020-01-21 15:15:00,146.99,146.99,146.6,146.61,15829.0,146.99,146.99,146.6,146.61,15829.0
2020-01-21 15:20:00,146.6,146.72,146.55,146.55,17021.0,146.6,146.72,146.55,146.55,17021.0
2020-01-21 15:25:00,146.57,146.65,146.55,146.55,6813.0,146.57,146.65,146.55,146.55,6813.0
2020-01-21 15:30:00,146.54,146.61,146.35,146.46,10407.0,146.54,146.61,146.35,146.46,10407.0
2020-01-21 15:35:00,146.44,146.44,146.16,146.16,17664.0,146.44,146.44,146.16,146.16,17664.0
2020-01-21 15:40:00,146.19,146.23,145.97,146.23,8736.0,146.19,146.23,145.97,146.23,8736.0
2020-01-21 15:45:00,146.21,146.23,145.99,146.01,11116.0,146.21,146.23,145.99,146.01,11116.0
2020-01-21 15:50:00,146.11,146.17,145.89,146.06,27314.0,146.11,146.17,145.89,146.06,27314.0
2020-01-21 15:55:00,146.02,146.23,145.9,146.14,54120.0,146.02,146.23,145.9,146.14,54120.0
2020-01-22 09:30:00,146.48,147.0,146.37,146.56,28230.0,146.48,147.0,146.37,146.56,28230.0
2020-01-22 09:35:00,146.72,146.93,146.3,146.47,13691.0,146.72,146.93,146.3,146.47,13691.0
2020-01-22 09:40:00,146.44,146.46,145.64,145.64,8846.0,146.44,146.46,145.64,145.64,8846.0
2020-01-22 09:45:00,145.63,145.7,145.03,145.17,8008.0,145.63,145.7,145.03,145.17,8008.0
2020-01-22 09:50:00,145.19,145.93,145.14,145.67,8950.0,145.19,145.93,145.14,145.67,8950.0
2020-01-22 09:55:00,145.77,146.06,145.72,145.76,9598.0,145.77,146.06,145.72,145.76,9598.0
2020-01-22 10:00:00,146.03,146.48,145.98,146.48,19992.0,146.03,146.48,145.98,146.48,19992.0
2020-01-22 10:05:00,146.38,146.57,146.05,146.51,40863.0,146.38,146.57,146.05,146.51,40863.0
2020-01-22 10:10:00,146.51,146.51,145.9,146.07,33766.0,146.51,146.51,145.9,146.07,33766.0
2020-01-22 10:15:00,146.08,146.47,146.05,146.28,5356.0,146.08,146.47,146.05,146.28,5356.0
2020-01-22 10:20:00,146.29,146.53,146.2,146.26,4625.0,146.29,146.53,146.2,146.26,4625.0
2020-01-22 10:25:00,146.36,146.44,146.09,146.3,10232.0,146.36,146.44,146.09,146.3,10232.0
2020-01-22 10:30:00,146.25,146.43,146.02,146.4,34868.0,146.25,146.43,146.02,146.4,34868.0
2020-01-22 10:35:00,146.4,146.4,146.06,146.11,4262.0,146.4,146.4,146.06,146.11,4262.0
2020-01-22 10:40:00,146.15,146.21,145.95,145.95,8213.0,146.15,146.21,145.95,145.95,8213.0
2020-01-22 10:45:00,146.01,146.13,145.94,145.94,6156.0,146.01,146.13,145.94,145.94,6156.0
2020-01-22 10:50:00,145.92,145.92,145.65,145.69,2789.0,145.92,145.92,145.65,145.69,2789.0
2020-01-22 10:55:00,145.67,145.81,145.56,145.68,5081.0,145.67,145.81,145.56,145.68,5081.0
2020-01-22 11:00:00,145.72,145.88,145.65,145.81,11372.0,145.72,145.88,145.65,145.81,11372.0
2020-01-22 11:05:00,145.73,145.83,145.39,145.43,9233.0,145.73,145.83,145.39,145.43,9233.0
2020-01-22 11:10:00,145.49,145.49,145.17,145.18,11890.0,145.49,145.49,145.17,145.18,11890.0
2020-01-22 11:15:00,145.13,145.18,144.9,145.18,8179.0,145.13,145.18,144.9,145.18,8179.0
2020-01-22 11:20:00,145.24,145.34,145.17,145.31,3703.0,145.24,145.34,145.17,145.31,3703.0
2020-01-22 11:25:00,145.25,145.38,145.23,145.29,3378.0,145.25,145.38,145.23,145.29,3378.0
2020-01-22 11:30:00,145.29,145.66,145.24,145.65,4216.0,145.29,145.66,145.24,145.65,4216.0
2020-01-22 11:35:00,145.62,145.69,145.42,145.64,3683.0,145.62,145.69,145.42,145.64,3683.0
2020-01-22 11:40:00,145.59,145.62,145.29,145.3,5074.0,145.59,145.62,145.29,145.3,5074.0
2020-01-22 11:45:00,145.34,145.47,145.3,145.39,2490.0,145.34,145.47,145.3,145.39,2490.0
2020-01-22 11:50:00,145.35,145.39,145.22,145.25,3217.0,145.35,145.39,145.22,145.25,3217.0
2020-01-22 11:55:00,145.24,145.27,145.14,145.16,2580.0,145.24,145.27,145.14,145.16,2580.0
2020-01-22 12:00:00,145.24,145.5,145.22,145.24,5197.0,145.24,145.5,145.22,145.24,5197.0
2020-01-22 12:05:00,145.2,145.2,145.05,145.06,2091.0,145.2,145.2,145.05,145.06,2091.0
2020-01-22 12:10:00,145.08,145.17,144.99,145.0,12160.0,145.08,145.17,144.99,145.0,12160.0
2020-01-22 12:15:00,145.04,145.23,145.03,145.23,7035.0,145.04,145.23,145.03,145.23,7035.0
2020-01-22 12:20:00,145.21,145.29,145.15,145.29,8869.0,145.21,145.29,145.15,145.29,8869.0
2020-01-22 12:25:00,145.25,145.25,145.18,145.21,14535.0,145.25,145.25,145.18,145.21,14535.0
2020-01-22 12:30:00,145.26,145.44,145.2,145.28,7034.0,145.26,145.44,145.2,145.28,7034.0
2020-01-22 12:35:00,145.29,145.41,145.07,145.07,67489.0,145.29,145.41,145.07,145.07,67489.0
2020-01-22 12:40:00,145.11,145.36,145.07,145.22,40050.0,145.11,145.36,145.07,145.22,40050.0
2020-01-22 12:45:00,145.25,145.35,145.25,145.3,2190.0,145.25,145.35,145.25,145.3,2190.0
2020-01-22 12:50:00,145.33,145.36,145.23,145.34,50224.0,145.33,145.36,145.23,145.34,50224.0
2020-01-22 12:55:00,145.42,145.8,145.37,145.69,11451.0,145.42,145.8,145.37,145.69,11451.0
2020-01-22 13:00:00,145.64,145.83,145.42,145.42,7182.0,145.64,145.83,145.42,145.42,7182.0
2020-01-22 13:05:00,145.5,145.64,145.45,145.63,2650.0,145.5,145.64,145.45,145.63,2650.0
2020-01-22 13:10:00,145.57,145.76,145.5,145.7,4471.0,145.57,145.76,145.5,145.7,4471.0
2020-01-22 13:15:00,145.75,145.98,145.68,145.98,5700.0,145.75,145.98,145.68,145.98,5700.0
2020-01-22 13:20:00,145.98,145.98,145.78,145.9,4770.0,145.98,145.98,145.78,145.9,4770.0
2020-01-22 13:25:00,145.94,146.03,145.77,145.89,6999.0,145.94,146.03,145.77,145.89,6999.0
2020-01-22 13:30:00,145.89,145.99,145.83,145.95,1909.0,145.89,145.99,145.83,145.95,1909.0
2020-01-22 13:35:00,145.95,145.96,145.79,145.79,3737.0,145.95,145.96,145.79,145.79,3737.0
2020-01-22 13:40:00,145.74,145.81,145.73,145.81,2600.0,145.74,145.81,145.73,145.81,2600.0
2020-01-22 13:45:00,145.81,145.83,145.58,145.67,24288.0,145.81,145.83,145.58,145.67,24288.0
2020-01-22 13:50:00,145.56,145.58,145.47,145.58,5722.0,145.56,145.58,145.47,145.58,5722.0
2020-01-22 13:55:00,145.53,145.53,145.33,145.34,3697.0,145.53,145.53,145.33,145.34,3697.0
2020-01-22 14:00:00,145.42,145.53,145.36,145.53,9886.0,145.42,145.53,145.36,145.53,9886.0
2020-01-22 14:05:00,145.5,145.77,145.5,145.77,9412.0,145.5,145.77,145.5,145.77,9412.0
2020-01-22 14:10:00,145.76,145.76,145.42,145.48,4075.0,145.76,145.76,145.42,145.48,4075.0
2020-01-22 14:15:00,145.5,145.65,145.5,145.65,1655.0,145.5,145.65,145.5,145.65,1655.0
2020-01-22 14:20:00,145.56,145.67,145.53,145.6,10198.0,145.56,145.67,145.53,145.6,10198.0
2020-01-22 14:25:00,145.59,145.67,145.58,145.58,6016.0,145.59,145.67,145.58,145.58,6016.0
2020-01-22 14:30:00,145.61,145.75,145.51,145.7,8751.0,145.61,145.75,145.51,145.7,8751.0
2020-01-22 14:35:00,145.8,146.03,145.74,146.03,3394.0,145.8,146.03,145.74,146.03,3394.0
2020-01-22 14:40:00,146.03,146.07,145.87,145.91,19510.0,146.03,146.07,145.87,145.91,19510.0
2020-01-22 14:45:00,145.87,146.03,145.77,146.03,18161.0,145.87,146.03,145.77,146.03,18161.0
2020-01-22 14:50:00,146.06,146.35,146.06,146.35,3450.0,146.06,146.35,146.06,146.35,3450.0
2020-01-22 14:55:00,146.35,146.38,146.24,146.33,8491.0,146.35,146.38,146.24,146.33,8491.0
2020-01-22 15:00:00,146.36,146.36,146.11,146.14,7738.0,146.36,146.36,146.11,146.14,7738.0
2020-01-22 15:05:00,146.06,146.19,146.06,146.15,11453.0,146.06,146.19,146.06,146.15,11453.0
2020-01-22 15:10:00,146.1,146.2,146.06,146.1,11832.0,146.1,146.2,146.06,146.1,11832.0
2020-01-22 15:15:00,146.1,146.2,145.95,146.2,10302.0,146.1,146.2,145.95,146.2,10302.0
2020-01-22 15:20:00,146.19,146.21,145.83,145.86,18386.0,146.19,146.21,145.83,145.86,18386.0
2020-01-22 15:25:00,145.79,146.12,145.77,146.06,24907.0,145.79,146.12,145.77,146.06,24907.0
2020-01-22 15:30:00,146.06,146.21,146.01,146.08,13192.0,146.06,146.21,146.01,146.08,13192.0
2020-01-22 15:35:00,146.09,146.28,145.99,146.22,6344.0,146.09,146.28,145.99,146.22,6344.0
2020-01-22 15:40:00,146.2,146.32,146.03,146.13,14942.0,146.2,146.32,146.03,146.13,14942.0
2020-01-22 15:45:00,146.13,146.25,146.07,146.17,22341.0,146.13,146.25,146.07,146.17,22341.0
2020-01-22 15:50:00,146.08,146.19,145.82,145.98,26490.0,146.08,146.19,145.82,145.98,26490.0
2020-01-22 15:55:00,146.02,146.17,145.63,145.7,62719.0,146.02,146.17,145.63,145.7,62719.0
2020-01-23 09:30:00,146.04,146.49,145.5,145.75,20269.0,146.04,146.49,145.5,145.75,20269.0
2020-01-23 09:35:00,145.66,145.9,145.45,145.68,56550.0,145.66,145.9,145.45,145.68,56550.0
2020-01-23 09:40:00,145.67,145.93,144.95,145.08,12963.0,145.67,145.93,144.95,145.08,12963.0
2020-01-23 09:45:00,145.08,145.73,145.08,145.46,4889.0,145.08,145.73,145.08,145.46,4889.0
2020-01-23 09:50:00,145.33,145.64,145.33,145.34,6700.0,145.33,145.64,145.33,145.34,6700.0
2020-01-23 09:55:00,145.54,145.88,145.52,145.88,53742.0,145.54,145.88,145.52,145.88,53742.0
2020-01-23 10:00:00,145.87,145.97,145.8,145.91,1600.0,145.87,145.97,145.8,145.91,1600.0
2020-01-23 10:05:00,145.9,146.33,145.9,146.29,3131.0,145.9,146.33,145.9,146.29,3131.0
2020-01-23 10:10:00,146.19,146.63,146.19,146.45,4480.0,146.19,146.63,146.19,146.45,4480.0
2020-01-23 10:15:00,146.35,146.4,146.17,146.27,2552.0,146.35,146.4,146.17,146.27,2552.0
2020-01-23 10:20:00,146.25,146.25,146.0,146.0,3987.0,146.25,146.25,146.0,146.0,3987.0
2020-01-23 10:25:00,145.96,146.25,145.95,146.25,3634.0,145.96,146.25,145.95,146.25,3634.0
2020-01-23 10:30:00,146.15,146.15,145.86,145.86,4598.0,146.15,146.15,145.86,145.86,4598.0
2020-01-23 10:35:00,145.86,145.86,145.59,145.64,3969.0,145.86,145.86,145.59,145.64,3969.0
2020-01-23 10:40:00,145.69,145.69,145.5,145.5,43579.0,145.69,145.69,145.5,145.5,43579.0
2020-01-23 10:45:00,145.51,145.51,145.2,145.25,1900.0,145.51,145.51,145.2,145.25,1900.0
2020-01-23 10:50:00,145.36,145.43,145.12,145.14,6418.0,145.36,145.43,145.12,145.14,6418.0
2020-01-23 10:55:00,145.0,145.1,144.93,145.1,9764.0,145.0,145.1,144.93,145.1,9764.0
2020-01-23 11:00:00,145.0,145.13,144.77,144.8,7275.0,145.0,145.13,144.77,144.8,7275.0
2020-01-23 11:05:00,144.79,145.07,144.79,144.99,8015.0,144.79,145.07,144.79,144.99,8015.0
2020-01-23 11:10:00,145.0,145.5,144.98,145.48,28402.0,145.0,145.5,144.98,145.48,28402.0
2020-01-23 11:15:00,145.48,145.62,145.3,145.49,12184.0,145.48,145.62,145.3,145.49,12184.0
2020-01-23 11:20:00,145.47,145.73,145.29,145.29,3397.0,145.47,145.73,145.29,145.29,3397.0
2020-01-23 11:25:00,145.32,145.32,145.0,145.0,4336.0,145.32,145.32,145.0,145.0,4336.0
2020-01-23 11:30:00,145.06,145.22,145.06,145.21,11877.0,145.06,145.22,145.06,145.21,11877.0
2020-01-23 11:35:00,145.17,145.42,145.14,145.42,2475.0,145.17,145.42,145.14,145.42,2475.0
2020-01-23 11:40:00,145.41,145.41,145.19,145.23,2500.0,145.41,145.41,145.19,145.23,2500.0
2020-01-23 11:45:00,145.25,145.25,145.05,145.12,2978.0,145.25,145.25,145.05,145.12,2978.0
2020-01-23 11:50:00,145.11,145.13,145.04,145.09,6319.0,145.11,145.13,145.04,145.09,6319.0
2020-01-23 11:55:00,145.1,145.14,144.97,145.0,15760.0,145.1,145.14,144.97,145.0,15760.0
2020-01-23 12:00:00,145.0,145.11,144.88,144.88,3643.0,145.0,145.11,144.88,144.88,3643.0
2020-01-23 12:05:00,144.89,145.05,144.89,145.02,2500.0,144.89,145.05,144.89,145.02,2500.0
2020-01-23 12:10:00,145.03,145.34,145.0,145.2,10367.0,145.03,145.34,145.0,145.2,10367.0
2020-01-23 12:15:00,145.15,145.36,145.1,145.1,10141.0,145.15,145.36,145.1,145.1,10141.0
2020-01-23 12:20:00,145.09,145.35,145.08,145.28,2388.0,145.09,145.35,145.08,145.28,2388.0
2020-01-23 12:25:00,145.24,145.38,145.22,145.31,1862.0,145.24,145.38,145.22,145.31,1862.0
2020-01-23 12:30:00,145.35,145.35,145.2,145.21,4018.0,145.35,145.35,145.2,145.21,4018.0
2020-01-23 12:35:00,145.24,145.26,145.03,145.03,3250.0,145.24,145.26,145.03,145.03,3250.0
2020-01-23 12:40:00,145.06,145.12,145.01,145.03,4341.0,145.06,145.12,145.01,145.03,4341.0
2020-01-23 12:45:00,145.05,145.23,145.05,145.18,1916.0,145.05,145.23,145.05,145.18,1916.0
2020-01-23 12:50:00,145.18,145.21,145.06,145.16,8609.0,145.18,145.21,145.06,145.16,8609.0
2020-01-23 12:55:00,145.1,145.22,145.04,145.19,5200.0,145.1,145.22,145.04,145.19,5200.0
2020-01-23 13:00:00,145.19,145.24,145.07,145.1,3940.0,145.19,145.24,145.07,145.1,3940.0
2020-01-23 13:05:00,145.15,145.22,144.96,144.96,7800.0,145.15,145.22,144.96,144.96,7800.0
2020-01-23 13:10:00,144.93,145.02,144.93,144.99,4075.0,144.93,145.02,144.93,144.99,4075.0
2020-01-23 13:15:00,144.99,145.07,144.95,145.07,2801.0,144.99,145.07,144.95,145.07,2801.0
2020-01-23 13:20:00,145.11,145.28,145.05,145.28,3068.0,145.11,145.28,145.05,145.28,3068.0
2020-01-23 13:25:00,145.29,145.3,145.18,145.22,3683.0,145.29,145.3,145.18,145.22,3683.0
2020-01-23 13:30:00,145.2,145.25,145.18,145.24,2594.0,145.2,145.25,145.18,145.24,2594.0
2020-01-23 13:35:00,145.25,145.27,145.19,145.21,4201.0,145.25,145.27,145.19,145.21,4201.0
2020-01-23 13:40:00,145.24,145.38,145.24,145.33,2066.0,145.24,145.38,145.24,145.33,2066.0
2020-01-23 13:45:00,145.3,145.69,145.3,145.68,4981.0,145.3,145.69,145.3,145.68,4981.0
2020-01-23 13:50:00,145.72,145.84,145.65,145.79,5103.0,145.72,145.84,145.65,145.79,5103.0
2020-01-23 13:55:00,145.85,145.86,145.45,145.62,6742.0,145.85,145.86,145.45,145.62,6742.0
2020-01-23 14:00:00,145.64,145.75,145.56,145.68,4212.0,145.64,145.75,145.56,145.68,4212.0
2020-01-23 14:05:00,145.68,145.68,145.57,145.68,2180.0,145.68,145.68,145.57,145.68,2180.0
2020-01-23 14:10:00,145.76,145.81,145.62,145.66,4097.0,145.76,145.81,145.62,145.66,4097.0
2020-01-23 14:15:00,145.68,145.72,145.6,145.7,3913.0,145.68,145.72,145.6,145.7,3913.0
2020-01-23 14:20:00,145.72,145.79,145.68,145.74,3530.0,145.72,145.79,145.68,145.74,3530.0
2020-01-23 14:25:00,145.71,145.71,145.44,145.44,2514.0,145.71,145.71,145.44,145.44,2514.0
2020-01-23 14:30:00,145.43,145.51,145.33,145.33,3262.0,145.43,145.51,145.33,145.33,3262.0
2020-01-23 14:35:00,145.34,145.44,145.34,145.44,2745.0,145.34,145.44,145.34,145.44,2745.0
2020-01-23 14:40:00,145.42,145.49,145.42,145.49,2805.0,145.42,145.49,145.42,145.49,2805.0
2020-01-23 14:45:00,145.43,145.44,145.32,145.37,5111.0,145.43,145.44,145.32,145.37,5111.0
2020-01-23 14:50:00,145.37,145.45,145.35,145.45,8650.0,145.37,145.45,145.35,145.45,8650.0
2020-01-23 14:55:00,145.37,145.48,145.36,145.44,3300.0,145.37,145.48,145.36,145.44,3300.0
2020-01-23 15:00:00,145.52,145.52,145.37,145.41,1796.0,145.52,145.52,145.37,145.41,1796.0
2020-01-23 15:05:00,145.4,145.42,145.23,145.33,10418.0,145.4,145.42,145.23,145.33,10418.0
2020-01-23 15:10:00,145.23,145.26,145.1,145.13,911.0,145.23,145.26,145.1,145.13,911.0
2020-01-23 15:15:00,145.06,145.58,145.05,145.54,7903.0,145.06,145.58,145.05,145.54,7903.0
2020-01-23 15:20:00,145.58,145.7,145.53,145.66,4784.0,145.58,145.7,145.53,145.66,4784.0
2020-01-23 15:25:00,145.68,145.97,145.57,145.92,7595.0,145.68,145.97,145.57,145.92,7595.0
2020-01-23 15:30:00,145.86,145.88,145.74,145.84,5188.0,145.86,145.88,145.74,145.84,5188.0
2020-01-23 15:35:00,145.81,145.93,145.75,145.87,5120.0,145.81,145.93,145.75,145.87,5120.0
2020-01-23 15:40:00,145.87,145.87,145.68,145.83,8468.0,145.87,145.87,145.68,145.83,8468.0
2020-01-23 15:45:00,145.82,146.0,145.8,145.88,10430.0,145.82,146.0,145.8,145.88,10430.0
2020-01-23 15:50:00,145.9,145.98,145.7,145.8,24000.0,145.9,145.98,145.7,145.8,24000.0
2020-01-23 15:55:00,145.82,145.92,145.55,145.6,56790.0,145.82,145.92,145.55,145.6,56790.0
2020-01-24 09:30:00,147.0,147.65,146.58,147.35,48368.0,147.0,147.65,146.58,147.35,48368.0
2020-01-24 09:35:00,147.35,148.88,147.34,148.71,24258.0,147.35,148.88,147.34,148.71,24258.0
2020-01-24 09:40:00,148.7,149.0,148.13,148.6,37348.0,148.7,149.0,148.13,148.6,37348.0
2020-01-24 09:45:00,148.69,149.5,148.53,149.5,21841.0,148.69,149.5,148.53,149.5,21841.0
2020-01-24 09:50:00,149.3,149.9,149.01,149.17,25423.0,149.3,149.9,149.01,149.17,25423.0
2020-01-24 09:55:00,149.08,149.1,148.59,148.99,13295.0,149.08,149.1,148.59,148.99,13295.0
2020-01-24 10:00:00,148.8,149.14,148.49,148.57,11691.0,148.8,149.14,148.49,148.57,11691.0
2020-01-24 10:05:00,148.59,148.64,148.03,148.14,5524.0,148.59,148.64,148.03,148.14,5524.0
2020-01-24 10:10:00,148.17,148.3,147.6,147.89,10944.0,148.17,148.3,147.6,147.89,10944.0
2020-01-24 10:15:00,147.82,147.88,147.44,147.44,10597.0,147.82,147.88,147.44,147.44,10597.0
2020-01-24 10:20:00,147.54,147.7,147.34,147.64,5623.0,147.54,147.7,147.34,147.64,5623.0
2020-01-24 10:25:00,147.59,147.65,147.06,147.12,7338.0,147.59,147.65,147.06,147.12,7338.0
2020-01-24 10:30:00,147.12,147.19,146.66,146.96,31989.0,147.12,147.19,146.66,146.96,31989.0
2020-01-24 10:35:00,146.99,147.33,146.98,147.26,4561.0,146.99,147.33,146.98,147.26,4561.0
2020-01-24 10:40:00,147.21,147.33,147.14,147.19,6648.0,147.21,147.33,147.14,147.19,6648.0
2020-01-24 10:45:00,147.23,147.49,147.08,147.15,11956.0,147.23,147.49,147.08,147.15,11956.0
2020-01-24 10:50:00,147.13,147.14,147.0,147.13,2400.0,147.13,147.14,147.0,147.13,2400.0
2020-01-24 10:55:00,147.15,147.15,146.78,147.08,5052.0,147.15,147.15,146.78,147.08,5052.0
2020-01-24 11:00:00,147.04,147.39,147.04,147.16,4700.0,147.04,147.39,147.04,147.16,4700.0
2020-01-24 11:05:00,147.16,147.63,147.09,147.62,9923.0,147.16,147.63,147.09,147.62,9923.0
2020-01-24 11:10:00,147.52,147.6,147.37,147.44,4854.0,147.52,147.6,147.37,147.44,4854.0
2020-01-24 11:15:00,147.37,147.52,147.11,147.22,9432.0,147.37,147.52,147.11,147.22,9432.0
2020-01-24 11:20:00,147.26,147.46,146.8,147.03,19098.0,147.26,147.46,146.8,147.03,19098.0
2020-01-24 11:25:00,147.0,147.02,146.7,146.75,6184.0,147.0,147.02,146.7,146.75,6184.0
2020-01-24 11:30:00,146.7,146.79,146.58,146.74,7130.0,146.7,146.79,146.58,146.74,7130.0
2020-01-24 11:35:00,146.77,146.77,146.45,146.53,3200.0,146.77,146.77,146.45,146.53,3200.0
2020-01-24 11:40:00,146.57,146.74,146.44,146.44,9671.0,146.57,146.74,146.44,146.44,9671.0
2020-01-24 11:45:00,146.42,146.45,146.23,146.3,3923.0,146.42,146.45,146.23,146.3,3923.0
2020-01-24 11:50:00,146.25,146.37,146.24,146.36,4700.0,146.25,146.37,146.24,146.36,4700.0
2020-01-24 11:55:00,146.37,146.54,146.21,146.3,3200.0,146.37,146.54,146.21,146.3,3200.0
2020-01-24 12:00:00,146.27,146.38,146.2,146.38,9425.0,146.27,146.38,146.2,146.38,9425.0
2020-01-24 12:05:00,146.31,146.39,146.25,146.27,6076.0,146.31,146.39,146.25,146.27,6076.0
2020-01-24 12:10:00,146.34,146.42,146.21,146.3,11625.0,146.34,146.42,146.21,146.3,11625.0
2020-01-24 12:15:00,146.26,146.27,145.47,145.58,8144.0,146.26,146.27,145.47,145.58,8144.0
2020-01-24 12:20:00,145.65,145.66,145.49,145.49,2276.0,145.65,145.66,145.49,145.49,2276.0
2020-01-24 12:25:00,145.61,145.61,145.25,145.49,2513.0,145.61,145.61,145.25,145.49,2513.0
2020-01-24 12:30:00,145.53,145.96,145.52,145.92,6215.0,145.53,145.96,145.52,145.92,6215.0
2020-01-24 12:35:00,146.06,146.43,146.03,146.4,5892.0,146.06,146.43,146.03,146.4,5892.0
2020-01-24 12:40:00,146.33,146.71,146.26,146.71,9992.0,146.33,146.71,146.26,146.71,9992.0
2020-01-24 12:45:00,146.59,146.85,146.49,146.85,4610.0,146.59,146.85,146.49,146.85,4610.0
2020-01-24 12:50:00,146.9,146.9,146.57,146.75,5490.0,146.9,146.9,146.57,146.75,5490.0
2020-01-24 12:55:00,146.78,146.78,146.54,146.67,11352.0,146.78,146.78,146.54,146.67,11352.0
2020-01-24 13:00:00,146.68,146.68,146.25,146.25,5632.0,146.68,146.68,146.25,146.25,5632.0
2020-01-24 13:05:00,146.23,146.23,146.0,146.09,1809.0,146.23,146.23,146.0,146.09,1809.0
2020-01-24 13:10:00,146.08,146.23,146.02,146.19,5548.0,146.08,146.23,146.02,146.19,5548.0
2020-01-24 13:15:00,146.11,146.18,145.86,145.86,3893.0,146.11,146.18,145.86,145.86,3893.0
2020-01-24 13:20:00,145.83,146.03,145.81,146.03,2524.0,145.83,146.03,145.81,146.03,2524.0
2020-01-24 13:25:00,146.01,146.03,145.77,145.86,5196.0,146.01,146.03,145.77,145.86,5196.0
2020-01-24 13:30:00,145.78,146.11,145.63,146.0,9434.0,145.78,146.11,145.63,146.0,9434.0
2020-01-24 13:35:00,145.95,146.14,145.94,146.1,6231.0,145.95,146.14,145.94,146.1,6231.0
2020-01-24 13:40:00,146.0,146.04,145.95,145.95,5660.0,146.0,146.04,145.95,145.95,5660.0
2020-01-24 13:45:00,145.95,145.95,145.55,145.58,6116.0,145.95,145.95,145.55,145.58,6116.0
2020-01-24 13:50:00,145.59,145.61,145.29,145.46,5189.0,145.59,145.61,145.29,145.46,5189.0
2020-01-24 13:55:00,145.47,145.6,145.41,145.56,2847.0,145.47,145.6,145.41,145.56,2847.0
2020-01-24 14:00:00,145.58,145.86,145.41,145.57,6656.0,145.58,145.86,145.41,145.57,6656.0
2020-01-24 14:05:00,145.57,145.72,145.54,145.62,3300.0,145.57,145.72,145.54,145.62,3300.0
2020-01-24 14:10:00,145.62,145.63,145.34,145.42,4017.0,145.62,145.63,145.34,145.42,4017.0
2020-01-24 14:15:00,145.49,145.49,145.27,145.34,3100.0,145.49,145.49,145.27,145.34,3100.0
2020-01-24 14:20:00,145.33,145.39,145.16,145.2,7637.0,145.33,145.39,145.16,145.2,7637.0
2020-01-24 14:25:00,145.19,145.4,145.1,145.24,5231.0,145.19,145.4,145.1,145.24,5231.0
2020-01-24 14:30:00,145.26,145.49,145.26,145.42,2611.0,145.26,145.49,145.26,145.42,2611.0
2020-01-24 14:35:00,145.44,145.58,145.43,145.51,3100.0,145.44,145.58,145.43,145.51,3100.0
2020-01-24 14:40:00,145.68,145.78,145.24,145.3,3426.0,145.68,145.78,145.24,145.3,3426.0
2020-01-24 14:45:00,145.34,145.44,145.25,145.41,4410.0,145.34,145.44,145.25,145.41,4410.0
2020-01-24 14:50:00,145.4,145.56,145.4,145.5,2359.0,145.4,145.56,145.4,145.5,2359.0
2020-01-24 14:55:00,145.58,145.77,145.56,145.77,4221.0,145.58,145.77,145.56,145.77,4221.0
2020-01-24 15:00:00,145.82,146.12,145.74,146.0,5449.0,145.82,146.12,145.74,146.0,5449.0
2020-01-24 15:05:00,146.01,146.07,145.87,146.0,5910.0,146.01,146.07,145.87,146.0,5910.0
2020-01-24 15:10:00,146.04,146.1,145.91,146.07,5713.0,146.04,146.1,145.91,146.07,5713.0
2020-01-24 15:15:00,146.05,146.13,145.96,145.96,6489.0,146.05,146.13,145.96,145.96,6489.0
2020-01-24 15:20:00,145.96,146.07,145.9,146.03,5170.0,145.96,146.07,145.9,146.03,5170.0
2020-01-24 15:25:00,145.98,146.0,145.82,145.88,7018.0,145.98,146.0,145.82,145.88,7018.0
2020-01-24 15:30:00,145.88,145.88,145.33,145.34,8180.0,145.88,145.88,145.33,145.34,8180.0
2020-01-24 15:35:00,145.37,145.44,145.21,145.23,4166.0,145.37,145.44,145.21,145.23,4166.0
2020-01-24 15:40:00,145.09,145.23,145.05,145.11,5803.0,145.09,145.23,145.05,145.11,5803.0
2020-01-24 15:45:00,145.14,145.39,145.14,145.28,7437.0,145.14,145.39,145.14,145.28,7437.0
2020-01-24 15:50:00,145.25,145.47,145.07,145.46,16311.0,145.25,145.47,145.07,145.46,16311.0
2020-01-24 15:55:00,145.48,145.49,145.11,145.14,37448.0,145.48,145.49,145.11,145.14,37448.0
2020-01-27 09:30:00,141.8,142.34,141.59,142.28,3126.0,141.8,142.34,141.59,142.28,3126.0
2020-01-27 09:35:00,142.04,142.88,141.61,142.43,48170.0,142.04,142.88,141.61,142.43,48170.0
2020-01-27 09:40:00,142.59,143.33,142.39,142.87,15446.0,142.59,143.33,142.39,142.87,15446.0
2020-01-27 09:45:00,142.75,143.42,142.63,142.85,11290.0,142.75,143.42,142.63,142.85,11290.0
2020-01-27 09:50:00,142.64,143.38,142.64,142.81,5963.0,142.64,143.38,142.64,142.81,5963.0
2020-01-27 09:55:00,143.01,143.07,142.46,142.79,14007.0,143.01,143.07,142.46,142.79,14007.0
2020-01-27 10:00:00,143.08,143.09,142.15,142.24,8961.0,143.08,143.09,142.15,142.24,8961.0
2020-01-27 10:05:00,142.23,142.3,141.81,142.07,10190.0,142.23,142.3,141.81,142.07,10190.0
2020-01-27 10:10:00,142.12,142.12,141.51,141.9,20238.0,142.12,142.12,141.51,141.9,20238.0
2020-01-27 10:15:00,141.86,141.96,141.45,141.59,11134.0,141.86,141.96,141.45,141.59,11134.0
2020-01-27 10:20:00,141.53,141.87,141.3,141.86,8259.0,141.53,141.87,141.3,141.86,8259.0
2020-01-27 10:25:00,141.84,141.88,141.43,141.77,8660.0,141.84,141.88,141.43,141.77,8660.0
2020-01-27 10:30:00,141.78,141.83,141.4,141.5,5763.0,141.78,141.83,141.4,141.5,5763.0
2020-01-27 10:35:00,141.67,141.87,141.6,141.73,4254.0,141.67,141.87,141.6,141.73,4254.0
2020-01-27 10:40:00,141.78,141.94,141.74,141.89,6742.0,141.78,141.94,141.74,141.89,6742.0
2020-01-27 10:45:00,141.85,141.95,141.71,141.95,7486.0,141.85,141.95,141.71,141.95,7486.0
2020-01-27 10:50:00,141.89,142.17,141.77,141.78,13400.0,141.89,142.17,141.77,141.78,13400.0
2020-01-27 10:55:00,141.71,142.02,141.71,142.02,5983.0,141.71,142.02,141.71,142.02,5983.0
2020-01-27 11:00:00,141.95,142.26,141.89,142.17,6357.0,141.95,142.26,141.89,142.17,6357.0
2020-01-27 11:05:00,142.2,142.3,141.99,142.14,8107.0,142.2,142.3,141.99,142.14,8107.0
2020-01-27 11:10:00,142.15,142.15,141.76,141.91,7055.0,142.15,142.15,141.76,141.91,7055.0
2020-01-27 11:15:00,141.81,141.97,141.72,141.83,5641.0,141.81,141.97,141.72,141.83,5641.0
2020-01-27 11:20:00,141.77,142.16,141.67,142.13,3266.0,141.77,142.16,141.67,142.13,3266.0
2020-01-27 11:25:00,141.97,142.1,141.81,142.04,5818.0,141.97,142.1,141.81,142.04,5818.0
2020-01-27 11:30:00,142.13,142.14,141.86,142.04,3562.0,142.13,142.14,141.86,142.04,3562.0
2020-01-27 11:35:00,142.14,142.52,142.1,142.37,3480.0,142.14,142.52,142.1,142.37,3480.0
2020-01-27 11:40:00,142.35,142.35,142.2,142.23,2835.0,142.35,142.35,142.2,142.23,2835.0
2020-01-27 11:45:00,142.31,142.37,142.18,142.19,2685.0,142.31,142.37,142.18,142.19,2685.0
2020-01-27 11:50:00,142.13,142.38,142.08,142.38,3908.0,142.13,142.38,142.08,142.38,3908.0
2020-01-27 11:55:00,142.33,142.56,142.3,142.42,2806.0,142.33,142.56,142.3,142.42,2806.0
2020-01-27 12:00:00,142.35,142.51,142.19,142.19,2020.0,142.35,142.51,142.19,142.19,2020.0
2020-01-27 12:05:00,142.21,142.33,142.0,142.07,7921.0,142.21,142.33,142.0,142.07,7921.0
2020-01-27 12:10:00,142.03,142.19,142.03,142.09,4916.0,142.03,142.19,142.03,142.09,4916.0
2020-01-27 12:15:00,142.12,142.22,142.1,142.18,4762.0,142.12,142.22,142.1,142.18,4762.0
2020-01-27 12:20:00,142.23,142.28,141.97,141.97,9510.0,142.23,142.28,141.97,141.97,9510.0
2020-01-27 12:25:00,141.97,142.05,141.89,142.03,8410.0,141.97,142.05,141.89,142.03,8410.0
2020-01-27 12:30:00,142.0,142.06,141.93,142.05,5398.0,142.0,142.06,141.93,142.05,5398.0
2020-01-27 12:35:00,142.01,142.04,141.89,141.93,5118.0,142.01,142.04,141.89,141.93,5118.0
2020-01-27 12:40:00,142.0,142.15,142.0,142.08,11100.0,142.0,142.15,142.0,142.08,11100.0
2020-01-27 12:45:00,142.1,142.18,142.06,142.13,2900.0,142.1,142.18,142.06,142.13,2900.0
2020-01-27 12:50:00,142.09,142.1,141.73,141.73,6753.0,142.09,142.1,141.73,141.73,6753.0
2020-01-27 12:55:00,141.72,141.72,141.65,141.65,2664.0,141.72,141.72,141.65,141.65,2664.0
2020-01-27 13:00:00,141.64,141.68,141.54,141.59,4322.0,141.64,141.68,141.54,141.59,4322.0
2020-01-27 13:05:00,141.57,141.61,141.46,141.49,3313.0,141.57,141.61,141.46,141.49,3313.0
2020-01-27 13:10:00,141.46,141.53,141.42,141.51,2051.0,141.46,141.53,141.42,141.51,2051.0
2020-01-27 13:15:00,141.46,141.8,141.46,141.67,3965.0,141.46,141.8,141.46,141.67,3965.0
2020-01-27 13:20:00,141.69,141.7,141.55,141.55,4679.0,141.69,141.7,141.55,141.55,4679.0
2020-01-27 13:25:00,141.53,141.65,141.5,141.5,1650.0,141.53,141.65,141.5,141.5,1650.0
2020-01-27 13:30:00,141.5,141.53,141.4,141.44,4286.0,141.5,141.53,141.4,141.44,4286.0
2020-01-27 13:35:00,141.47,141.73,141.47,141.68,4575.0,141.47,141.73,141.47,141.68,4575.0
2020-01-27 13:40:00,141.69,141.74,141.51,141.69,2877.0,141.69,141.74,141.51,141.69,2877.0
2020-01-27 13:45:00,141.62,142.06,141.56,142.05,12821.0,141.62,142.06,141.56,142.05,12821.0
2020-01-27 13:50:00,142.03,142.04,141.74,141.77,8972.0,142.03,142.04,141.74,141.77,8972.0
2020-01-27 13:55:00,141.79,141.96,141.79,141.9,2939.0,141.79,141.96,141.79,141.9,2939.0
2020-01-27 14:00:00,141.86,141.95,141.79,141.92,5829.0,141.86,141.95,141.79,141.92,5829.0
2020-01-27 14:05:00,141.94,142.02,141.86,141.89,2113.0,141.94,142.02,141.86,141.89,2113.0
2020-01-27 14:10:00,141.85,141.95,141.81,141.92,3659.0,141.85,141.95,141.81,141.92,3659.0
2020-01-27 14:15:00,141.95,142.0,141.86,141.86,1393.0,141.95,142.0,141.86,141.86,1393.0
2020-01-27 14:20:00,141.91,141.91,141.74,141.91,3885.0,141.91,141.91,141.74,141.91,3885.0
2020-01-27 14:25:00,141.92,142.06,141.91,141.98,5264.0,141.92,142.06,141.91,141.98,5264.0
2020-01-27 14:30:00,141.96,141.99,141.87,141.89,2662.0,141.96,141.99,141.87,141.89,2662.0
2020-01-27 14:35:00,141.97,141.97,141.74,141.74,4664.0,141.97,141.97,141.74,141.74,4664.0
2020-01-27 14:40:00,141.75,142.0,141.75,141.9,5375.0,141.75,142.0,141.75,141.9,5375.0
2020-01-27 14:45:00,141.86,141.86,141.46,141.46,4350.0,141.86,141.86,141.46,141.46,4350.0
2020-01-27 14:50:00,141.49,141.54,141.22,141.3,11575.0,141.49,141.54,141.22,141.3,11575.0
2020-01-27 14:55:00,141.25,141.26,140.9,141.0,13844.0,141.25,141.26,140.9,141.0,13844.0
2020-01-27 15:00:00,140.99,141.17,140.95,141.04,9792.0,140.99,141.17,140.95,141.04,9792.0
2020-01-27 15:05:00,141.0,141.21,140.97,141.09,8307.0,141.0,141.21,140.97,141.09,8307.0
2020-01-27 15:10:00,141.03,141.14,141.02,141.08,4265.0,141.03,141.14,141.02,141.08,4265.0
2020-01-27 15:15:00,141.16,141.5,141.16,141.49,2835.0,141.16,141.5,141.16,141.49,2835.0
2020-01-27 15:20:00,141.45,141.55,141.38,141.54,11137.0,141.45,141.55,141.38,141.54,11137.0
2020-01-27 15:25:00,141.52,141.77,141.52,141.63,48872.0,141.52,141.77,141.52,141.63,48872.0
2020-01-27 15:30:00,141.6,141.7,141.53,141.62,17255.0,141.6,141.7,141.53,141.62,17255.0
2020-01-27 15:35:00,141.61,141.69,141.59,141.69,13298.0,141.61,141.69,141.59,141.69,13298.0
2020-01-27 15:40:00,141.76,141.8,141.61,141.77,10075.0,141.76,141.8,141.61,141.77,10075.0
2020-01-27 15:45:00,141.77,141.93,141.7,141.86,24883.0,141.77,141.93,141.7,141.86,24883.0
2020-01-27 15:50:00,141.84,141.85,141.28,141.4,26003.0,141.84,141.85,141.28,141.4,26003.0
2020-01-27 15:55:00,141.44,142.02,141.43,141.91,155420.0,141.44,142.02,141.43,141.91,155420.0
2020-01-28 09:30:00,142.4,143.24,142.26,142.93,30978.0,142.4,143.24,142.26,142.93,30978.0
2020-01-28 09:35:00,142.69,143.13,142.25,142.53,9857.0,142.69,143.13,142.25,142.53,9857.0
2020-01-28 09:40:00,142.48,142.48,141.83,142.31,9117.0,142.48,142.48,141.83,142.31,9117.0
2020-01-28 09:45:00,142.45,142.98,142.45,142.84,12728.0,142.45,142.98,142.45,142.84,12728.0
2020-01-28 09:50:00,142.98,142.98,142.4,142.64,4209.0,142.98,142.98,142.4,142.64,4209.0
2020-01-28 09:55:00,142.64,143.19,142.64,143.03,5400.0,142.64,143.19,142.64,143.03,5400.0
2020-01-28 10:00:00,143.03,143.22,142.8,143.13,5152.0,143.03,143.22,142.8,143.13,5152.0
2020-01-28 10:05:00,143.01,143.57,143.01,143.42,4610.0,143.01,143.57,143.01,143.42,4610.0
2020-01-28 10:10:00,143.48,143.72,143.33,143.72,10657.0,143.48,143.72,143.33,143.72,10657.0
2020-01-28 10:15:00,143.79,143.9,143.45,143.66,7900.0,143.79,143.9,143.45,143.66,7900.0
2020-01-28 10:20:00,143.69,143.94,143.57,143.94,4392.0,143.69,143.94,143.57,143.94,4392.0
2020-01-28 10:25:00,143.94,144.2,143.83,144.16,5481.0,143.94,144.2,143.83,144.16,5481.0
2020-01-28 10:30:00,144.09,144.54,144.08,144.53,5562.0,144.09,144.54,144.08,144.53,5562.0
2020-01-28 10:35:00,144.46,144.47,144.29,144.34,4034.0,144.46,144.47,144.29,144.34,4034.0
2020-01-28 10:40:00,144.54,144.54,144.25,144.29,5586.0,144.54,144.54,144.25,144.29,5586.0
2020-01-28 10:45:00,144.26,144.26,144.06,144.15,2100.0,144.26,144.26,144.06,144.15,2100.0
2020-01-28 10:50:00,144.09,144.36,143.92,144.19,9207.0,144.09,144.36,143.92,144.19,9207.0
2020-01-28 10:55:00,144.13,144.13,143.96,144.03,1450.0,144.13,144.13,143.96,144.03,1450.0
2020-01-28 11:00:00,144.04,144.26,143.99,144.17,10726.0,144.04,144.26,143.99,144.17,10726.0
2020-01-28 11:05:00,144.16,144.36,144.14,144.21,4397.0,144.16,144.36,144.14,144.21,4397.0
2020-01-28 11:10:00,144.21,144.82,144.21,144.79,8886.0,144.21,144.82,144.21,144.79,8886.0
2020-01-28 11:15:00,144.78,145.09,144.7,144.97,13210.0,144.78,145.09,144.7,144.97,13210.0
2020-01-28 11:20:00,144.96,144.97,144.63,144.75,4500.0,144.96,144.97,144.63,144.75,4500.0
2020-01-28 11:25:00,144.73,144.75,144.44,144.6,3969.0,144.73,144.75,144.44,144.6,3969.0
2020-01-28 11:30:00,144.66,145.13,144.66,145.13,9554.0,144.66,145.13,144.66,145.13,9554.0
2020-01-28 11:35:00,145.11,145.43,145.06,145.32,14232.0,145.11,145.43,145.06,145.32,14232.0
2020-01-28 11:40:00,145.27,145.47,145.25,145.39,5964.0,145.27,145.47,145.25,145.39,5964.0
2020-01-28 11:45:00,145.39,145.4,145.15,145.34,5546.0,145.39,145.4,145.15,145.34,5546.0
2020-01-28 11:50:00,145.34,145.43,144.92,144.92,2400.0,145.34,145.43,144.92,144.92,2400.0
2020-01-28 11:55:00,144.96,145.17,144.94,145.02,3305.0,144.96,145.17,144.94,145.02,3305.0
2020-01-28 12:00:00,144.86,144.96,144.78,144.92,3122.0,144.86,144.96,144.78,144.92,3122.0
2020-01-28 12:05:00,144.88,145.1,144.83,145.06,4209.0,144.88,145.1,144.83,145.06,4209.0
2020-01-28 12:10:00,145.09,145.2,145.06,145.16,4776.0,145.09,145.2,145.06,145.16,4776.0
2020-01-28 12:15:00,145.14,145.15,144.92,145.14,3329.0,145.14,145.15,144.92,145.14,3329.0
2020-01-28 12:20:00,145.18,145.36,145.18,145.33,5906.0,145.18,145.36,145.18,145.33,5906.0
2020-01-28 12:25:00,145.3,145.3,145.03,145.11,3651.0,145.3,145.3,145.03,145.11,3651.0
2020-01-28 12:30:00,145.08,145.16,144.95,145.07,2378.0,145.08,145.16,144.95,145.07,2378.0
2020-01-28 12:35:00,144.98,145.06,144.71,144.71,3416.0,144.98,145.06,144.71,144.71,3416.0
2020-01-28 12:40:00,144.71,144.78,144.68,144.74,2148.0,144.71,144.78,144.68,144.74,2148.0
2020-01-28 12:45:00,144.68,144.68,144.56,144.65,2800.0,144.68,144.68,144.56,144.65,2800.0
2020-01-28 12:50:00,144.57,144.57,144.37,144.37,2700.0,144.57,144.57,144.37,144.37,2700.0
2020-01-28 12:55:00,144.38,144.53,144.38,144.53,3311.0,144.38,144.53,144.38,144.53,3311.0
2020-01-28 13:00:00,144.48,144.51,144.33,144.34,2250.0,144.48,144.51,144.33,144.34,2250.0
2020-01-28 13:05:00,144.25,144.34,144.18,144.26,4008.0,144.25,144.34,144.18,144.26,4008.0
2020-01-28 13:10:00,144.22,144.53,144.22,144.46,2200.0,144.22,144.53,144.22,144.46,2200.0
2020-01-28 13:15:00,144.47,144.61,144.46,144.59,2850.0,144.47,144.61,144.46,144.59,2850.0
2020-01-28 13:20:00,144.6,144.6,144.49,144.55,1876.0,144.6,144.6,144.49,144.55,1876.0
2020-01-28 13:25:00,144.58,144.81,144.58,144.64,6600.0,144.58,144.81,144.58,144.64,6600.0
2020-01-28 13:30:00,144.63,144.84,144.62,144.84,4478.0,144.63,144.84,144.62,144.84,4478.0
2020-01-28 13:35:00,144.78,144.79,144.66,144.71,1310.0,144.78,144.79,144.66,144.71,1310.0
2020-01-28 13:40:00,144.72,145.02,144.72,145.0,3493.0,144.72,145.02,144.72,145.0,3493.0
2020-01-28 13:45:00,144.99,145.18,144.96,145.12,5477.0,144.99,145.18,144.96,145.12,5477.0
2020-01-28 13:50:00,145.12,145.17,145.0,145.15,5381.0,145.12,145.17,145.0,145.15,5381.0
2020-01-28 13:55:00,145.16,145.18,145.06,145.17,2404.0,145.16,145.18,145.06,145.17,2404.0
2020-01-28 14:00:00,145.19,145.19,145.09,145.13,3088.0,145.19,145.19,145.09,145.13,3088.0
2020-01-28 14:05:00,145.11,145.45,145.11,145.45,10250.0,145.11,145.45,145.11,145.45,10250.0
2020-01-28 14:10:00,145.45,145.54,145.4,145.52,5838.0,145.45,145.54,145.4,145.52,5838.0
2020-01-28 14:15:00,145.49,145.55,145.4,145.5,3556.0,145.49,145.55,145.4,145.5,3556.0
2020-01-28 14:20:00,145.46,145.67,145.46,145.47,8353.0,145.46,145.67,145.46,145.47,8353.0
2020-01-28 14:25:00,145.51,145.64,145.45,145.55,6750.0,145.51,145.64,145.45,145.55,6750.0
2020-01-28 14:30:00,145.54,145.65,145.5,145.59,3060.0,145.54,145.65,145.5,145.59,3060.0
2020-01-28 14:35:00,145.61,145.73,145.49,145.49,4137.0,145.61,145.73,145.49,145.49,4137.0
2020-01-28 14:40:00,145.49,145.55,145.36,145.52,4945.0,145.49,145.55,145.36,145.52,4945.0
2020-01-28 14:45:00,145.5,145.51,145.24,145.24,4020.0,145.5,145.51,145.24,145.24,4020.0
2020-01-28 14:50:00,145.24,145.32,145.17,145.26,10416.0,145.24,145.32,145.17,145.26,10416.0
2020-01-28 14:55:00,145.19,145.34,145.15,145.28,5373.0,145.19,145.34,145.15,145.28,5373.0
2020-01-28 15:00:00,145.26,145.35,145.18,145.33,5562.0,145.26,145.35,145.18,145.33,5562.0
2020-01-28 15:05:00,145.31,145.42,145.3,145.4,4291.0,145.31,145.42,145.3,145.4,4291.0
2020-01-28 15:10:00,145.43,145.63,145.37,145.57,8754.0,145.43,145.63,145.37,145.57,8754.0
2020-01-28 15:15:00,145.56,145.61,145.4,145.52,5673.0,145.56,145.61,145.4,145.52,5673.0
2020-01-28 15:20:00,145.5,145.73,145.47,145.7,7068.0,145.5,145.73,145.47,145.7,7068.0
2020-01-28 15:25:00,145.71,145.72,145.55,145.6,7400.0,145.71,145.72,145.55,145.6,7400.0
2020-01-28 15:30:00,145.63,145.87,145.63,145.87,20559.0,145.63,145.87,145.63,145.87,20559.0
2020-01-28 15:35:00,145.84,145.85,145.53,145.62,20167.0,145.84,145.85,145.53,145.62,20167.0
2020-01-28 15:40:00,145.61,145.81,145.56,145.81,13860.0,145.61,145.81,145.56,145.81,13860.0
2020-01-28 15:45:00,145.79,145.84,145.69,145.76,9707.0,145.79,145.84,145.69,145.76,9707.0
2020-01-28 15:50:00,145.71,145.76,145.54,145.74,25696.0,145.71,145.76,145.54,145.74,25696.0
2020-01-28 15:55:00,145.72,145.8,145.33,145.49,47826.0,145.72,145.8,145.33,145.49,47826.0
2020-01-29 09:30:00,146.43,146.72,146.08,146.52,25380.0,146.43,146.72,146.08,146.52,25380.0
2020-01-29 09:35:00,146.39,146.42,144.88,145.15,17188.0,146.39,146.42,144.88,145.15,17188.0
2020-01-29 09:40:00,145.08,145.68,144.94,145.32,4814.0,145.08,145.68,144.94,145.32,4814.0
2020-01-29 09:45:00,145.03,145.09,144.55,144.55,3586.0,145.03,145.09,144.55,144.55,3586.0
2020-01-29 09:50:00,144.8,145.06,144.46,144.46,6489.0,144.8,145.06,144.46,144.46,6489.0
2020-01-29 09:55:00,144.38,144.48,144.12,144.33,4334.0,144.38,144.48,144.12,144.33,4334.0
2020-01-29 10:00:00,144.28,144.33,143.97,143.97,5200.0,144.28,144.33,143.97,143.97,5200.0
2020-01-29 10:05:00,144.16,144.32,144.07,144.25,3500.0,144.16,144.32,144.07,144.25,3500.0
2020-01-29 10:10:00,144.31,144.31,143.93,144.0,3443.0,144.31,144.31,143.93,144.0,3443.0
2020-01-29 10:15:00,143.99,144.17,143.84,143.92,7008.0,143.99,144.17,143.84,143.92,7008.0
2020-01-29 10:20:00,143.87,144.31,143.82,144.24,5410.0,143.87,144.31,143.82,144.24,5410.0
2020-01-29 10:25:00,144.31,144.61,144.3,144.51,5687.0,144.31,144.61,144.3,144.51,5687.0
2020-01-29 10:30:00,144.66,144.79,144.4,144.44,4248.0,144.66,144.79,144.4,144.44,4248.0
2020-01-29 10:35:00,144.53,144.54,144.18,144.37,5295.0,144.53,144.54,144.18,144.37,5295.0
2020-01-29 10:40:00,144.32,144.46,144.2,144.27,3476.0,144.32,144.46,144.2,144.27,3476.0
2020-01-29 10:45:00,144.28,144.42,144.24,144.41,3461.0,144.28,144.42,144.24,144.41,3461.0
2020-01-29 10:50:00,144.45,144.63,144.35,144.44,3972.0,144.45,144.63,144.35,144.44,3972.0
2020-01-29 10:55:00,144.44,144.52,144.24,144.34,4457.0,144.44,144.52,144.24,144.34,4457.0
2020-01-29 11:00:00,144.45,144.48,144.23,144.31,5730.0,144.45,144.48,144.23,144.31,5730.0
2020-01-29 11:05:00,144.34,144.38,144.23,144.27,1775.0,144.34,144.38,144.23,144.27,1775.0
2020-01-29 11:10:00,144.24,144.24,143.89,143.92,4525.0,144.24,144.24,143.89,143.92,4525.0
2020-01-29 11:15:00,143.92,144.14,143.89,143.96,7350.0,143.92,144.14,143.89,143.96,7350.0
2020-01-29 11:20:00,143.89,144.33,143.83,144.26,6168.0,143.89,144.33,143.83,144.26,6168.0
2020-01-29 11:25:00,144.24,144.28,143.89,143.99,9940.0,144.24,144.28,143.89,143.99,9940.0
2020-01-29 11:30:00,143.94,144.0,143.81,143.87,2708.0,143.94,144.0,143.81,143.87,2708.0
2020-01-29 11:35:00,143.75,143.84,143.65,143.73,3226.0,143.75,143.84,143.65,143.73,3226.0
2020-01-29 11:40:00,143.78,143.94,143.73,143.93,3340.0,143.78,143.94,143.73,143.93,3340.0
2020-01-29 11:45:00,143.9,144.27,143.9,144.23,8914.0,143.9,144.27,143.9,144.23,8914.0
2020-01-29 11:50:00,144.17,144.29,144.14,144.25,5490.0,144.17,144.29,144.14,144.25,5490.0
2020-01-29 11:55:00,144.25,144.25,144.1,144.12,11149.0,144.25,144.25,144.1,144.12,11149.0
2020-01-29 12:00:00,144.15,144.2,143.91,143.92,11882.0,144.15,144.2,143.91,143.92,11882.0
2020-01-29 12:05:00,143.94,144.31,143.94,144.31,4830.0,143.94,144.31,143.94,144.31,4830.0
2020-01-29 12:10:00,144.27,144.33,144.22,144.25,4960.0,144.27,144.33,144.22,144.25,4960.0
2020-01-29 12:15:00,144.33,144.45,144.28,144.44,1500.0,144.33,144.45,144.28,144.44,1500.0
2020-01-29 12:20:00,144.4,144.43,144.32,144.38,3387.0,144.4,144.43,144.32,144.38,3387.0
2020-01-29 12:25:00,144.33,144.48,144.33,144.47,3817.0,144.33,144.48,144.33,144.47,3817.0
2020-01-29 12:30:00,144.49,144.51,144.35,144.38,12778.0,144.49,144.51,144.35,144.38,12778.0
2020-01-29 12:35:00,144.37,144.78,144.37,144.78,11942.0,144.37,144.78,144.37,144.78,11942.0
2020-01-29 12:40:00,144.78,145.11,144.75,145.11,4328.0,144.78,145.11,144.75,145.11,4328.0
2020-01-29 12:45:00,145.13,145.14,144.98,145.08,5796.0,145.13,145.14,144.98,145.08,5796.0
2020-01-29 12:50:00,145.08,145.08,144.88,145.02,23680.0,145.08,145.08,144.88,145.02,23680.0
2020-01-29 12:55:00,145.05,145.16,144.74,144.77,11321.0,145.05,145.16,144.74,144.77,11321.0
2020-01-29 13:00:00,144.8,144.83,144.62,144.83,2434.0,144.8,144.83,144.62,144.83,2434.0
2020-01-29 13:05:00,144.78,144.79,144.58,144.59,1660.0,144.78,144.79,144.58,144.59,1660.0
2020-01-29 13:10:00,144.69,144.84,144.67,144.84,1800.0,144.69,144.84,144.67,144.84,1800.0
2020-01-29 13:15:00,144.91,144.91,144.69,144.69,1320.0,144.91,144.91,144.69,144.69,1320.0
2020-01-29 13:20:00,144.79,144.87,144.79,144.79,3013.0,144.79,144.87,144.79,144.79,3013.0
2020-01-29 13:25:00,144.84,144.98,144.83,144.94,900.0,144.84,144.98,144.83,144.94,900.0
2020-01-29 13:30:00,145.0,145.25,144.94,145.25,54755.0,145.0,145.25,144.94,145.25,54755.0
2020-01-29 13:35:00,145.25,145.4,145.25,145.38,4153.0,145.25,145.4,145.25,145.38,4153.0
2020-01-29 13:40:00,145.4,145.55,145.36,145.47,42839.0,145.4,145.55,145.36,145.47,42839.0
2020-01-29 13:45:00,145.48,145.55,145.39,145.5,3743.0,145.48,145.55,145.39,145.5,3743.0
2020-01-29 13:50:00,145.55,145.55,145.2,145.23,12337.0,145.55,145.55,145.2,145.23,12337.0
2020-01-29 13:55:00,145.18,145.42,145.18,145.35,3830.0,145.18,145.42,145.18,145.35,3830.0
2020-01-29 14:00:00,145.31,145.47,145.06,145.34,2707.0,145.31,145.47,145.06,145.34,2707.0
2020-01-29 14:05:00,145.44,145.55,145.44,145.5,3916.0,145.44,145.55,145.44,145.5,3916.0
2020-01-29 14:10:00,145.49,145.49,145.26,145.28,3802.0,145.49,145.49,145.26,145.28,3802.0
2020-01-29 14:15:00,145.31,145.48,145.31,145.34,5170.0,145.31,145.48,145.31,145.34,5170.0
2020-01-29 14:20:00,145.38,145.39,145.25,145.31,2939.0,145.38,145.39,145.25,145.31,2939.0
2020-01-29 14:25:00,145.34,145.39,145.27,145.36,3300.0,145.34,145.39,145.27,145.36,3300.0
2020-01-29 14:30:00,145.43,145.61,145.42,145.6,9934.0,145.43,145.61,145.42,145.6,9934.0
2020-01-29 14:35:00,145.56,145.58,145.44,145.57,3206.0,145.56,145.58,145.44,145.57,3206.0
2020-01-29 14:40:00,145.52,145.68,145.46,145.53,3905.0,145.52,145.68,145.46,145.53,3905.0
2020-01-29 14:45:00,145.5,145.82,145.5,145.78,6264.0,145.5,145.82,145.5,145.78,6264.0
2020-01-29 14:50:00,145.82,145.91,145.66,145.7,6676.0,145.82,145.91,145.66,145.7,6676.0
2020-01-29 14:55:00,145.69,145.8,145.62,145.74,6186.0,145.69,145.8,145.62,145.74,6186.0
2020-01-29 15:00:00,145.7,145.86,145.48,145.62,9533.0,145.7,145.86,145.48,145.62,9533.0
2020-01-29 15:05:00,145.64,145.77,145.59,145.68,4350.0,145.64,145.77,145.59,145.68,4350.0
2020-01-29 15:10:00,145.69,145.73,145.5,145.53,11923.0,145.69,145.73,145.5,145.53,11923.0
2020-01-29 15:15:00,145.53,145.67,145.5,145.64,10280.0,145.53,145.67,145.5,145.64,10280.0
2020-01-29 15:20:00,145.67,145.72,145.49,145.69,12212.0,145.67,145.72,145.49,145.69,12212.0
2020-01-29 15:25:00,145.71,145.94,145.7,145.94,4550.0,145.71,145.94,145.7,145.94,4550.0
2020-01-29 15:30:00,145.88,145.95,145.66,145.68,6426.0,145.88,145.95,145.66,145.68,6426.0
2020-01-29 15:35:00,145.64,145.8,145.56,145.8,13221.0,145.64,145.8,145.56,145.8,13221.0
2020-01-29 15:40:00,145.76,145.87,145.65,145.69,7750.0,145.76,145.87,145.65,145.69,7750.0
2020-01-29 15:45:00,145.72,145.82,145.44,145.44,15759.0,145.72,145.82,145.44,145.44,15759.0
2020-01-29 15:50:00,145.35,145.43,145.3,145.38,43792.0,145.35,145.43,145.3,145.38,43792.0
2020-01-29 15:55:00,145.38,145.7,145.29,145.34,110514.0,145.38,145.7,145.29,145.34,110514.0
2020-01-30 09:30:00,144.55,146.51,144.35,146.51,38867.0,144.55,146.51,144.35,146.51,38867.0
2020-01-30 09:35:00,146.14,147.3,146.13,146.95,18799.0,146.14,147.3,146.13,146.95,18799.0
2020-01-30 09:40:00,147.03,147.63,147.0,147.63,16967.0,147.03,147.63,147.0,147.63,16967.0
2020-01-30 09:45:00,147.57,148.18,147.38,148.16,26482.0,147.57,148.18,147.38,148.16,26482.0
2020-01-30 09:50:00,148.06,148.74,147.78,147.8,22244.0,148.06,148.74,147.78,147.8,22244.0
2020-01-30 09:55:00,147.57,148.03,147.54,148.03,13041.0,147.57,148.03,147.54,148.03,13041.0
2020-01-30 10:00:00,147.89,148.39,147.81,148.3,7002.0,147.89,148.39,147.81,148.3,7002.0
2020-01-30 10:05:00,148.26,148.97,148.26,148.97,14536.0,148.26,148.97,148.26,148.97,14536.0
2020-01-30 10:10:00,148.86,149.56,148.86,149.42,17278.0,148.86,149.56,148.86,149.42,17278.0
2020-01-30 10:15:00,149.42,149.53,148.65,148.84,41040.0,149.42,149.53,148.65,148.84,41040.0
2020-01-30 10:20:00,148.88,149.06,148.6,148.7,23692.0,148.88,149.06,148.6,148.7,23692.0
2020-01-30 10:25:00,148.63,148.76,148.36,148.67,9333.0,148.63,148.76,148.36,148.67,9333.0
2020-01-30 10:30:00,148.61,148.78,148.54,148.62,11213.0,148.61,148.78,148.54,148.62,11213.0
2020-01-30 10:35:00,148.63,148.65,148.04,148.29,11111.0,148.63,148.65,148.04,148.29,11111.0
2020-01-30 10:40:00,148.28,148.39,148.03,148.37,12420.0,148.28,148.39,148.03,148.37,12420.0
2020-01-30 10:45:00,148.42,148.42,147.62,148.09,64141.0,148.42,148.42,147.62,148.09,64141.0
2020-01-30 10:50:00,148.13,148.13,147.39,147.42,8502.0,148.13,148.13,147.39,147.42,8502.0
2020-01-30 10:55:00,147.28,147.29,146.78,146.84,8102.0,147.28,147.29,146.78,146.84,8102.0
2020-01-30 11:00:00,146.77,146.86,146.36,146.5,7876.0,146.77,146.86,146.36,146.5,7876.0
2020-01-30 11:05:00,146.45,146.68,146.39,146.59,8723.0,146.45,146.68,146.39,146.59,8723.0
2020-01-30 11:10:00,146.59,147.43,146.59,147.43,17579.0,146.59,147.43,146.59,147.43,17579.0
2020-01-30 11:15:00,147.4,147.71,147.4,147.63,10127.0,147.4,147.71,147.4,147.63,10127.0
2020-01-30 11:20:00,147.63,148.09,147.6,147.97,9411.0,147.63,148.09,147.6,147.97,9411.0
2020-01-30 11:25:00,148.0,148.17,147.94,148.13,8469.0,148.0,148.17,147.94,148.13,8469.0
2020-01-30 11:30:00,148.19,148.33,148.16,148.33,6737.0,148.19,148.33,148.16,148.33,6737.0
2020-01-30 11:35:00,148.27,148.67,148.27,148.5,10519.0,148.27,148.67,148.27,148.5,10519.0
2020-01-30 11:40:00,148.37,148.65,148.36,148.65,7000.0,148.37,148.65,148.36,148.65,7000.0
2020-01-30 11:45:00,148.65,148.76,148.53,148.64,7091.0,148.65,148.76,148.53,148.64,7091.0
2020-01-30 11:50:00,148.64,148.79,148.62,148.74,4156.0,148.64,148.79,148.62,148.74,4156.0
2020-01-30 11:55:00,148.77,148.79,148.65,148.69,7100.0,148.77,148.79,148.65,148.69,7100.0
2020-01-30 12:00:00,148.66,148.66,148.23,148.32,6142.0,148.66,148.66,148.23,148.32,6142.0
2020-01-30 12:05:00,148.31,148.31,147.78,147.78,2923.0,148.31,148.31,147.78,147.78,2923.0
2020-01-30 12:10:00,147.78,147.92,147.72,147.85,14802.0,147.78,147.92,147.72,147.85,14802.0
2020-01-30 12:15:00,147.87,147.98,147.85,147.88,19099.0,147.87,147.98,147.85,147.88,19099.0
2020-01-30 12:20:00,147.9,147.9,147.57,147.58,3323.0,147.9,147.9,147.57,147.58,3323.0
2020-01-30 12:25:00,147.58,147.79,147.35,147.38,5271.0,147.58,147.79,147.35,147.38,5271.0
2020-01-30 12:30:00,147.34,147.67,147.31,147.58,6130.0,147.34,147.67,147.31,147.58,6130.0
2020-01-30 12:35:00,147.51,147.57,147.24,147.35,4500.0,147.51,147.57,147.24,147.35,4500.0
2020-01-30 12:40:00,147.4,147.56,147.33,147.56,8405.0,147.4,147.56,147.33,147.56,8405.0
2020-01-30 12:45:00,147.5,147.51,147.15,147.17,4000.0,147.5,147.51,147.15,147.17,4000.0
2020-01-30 12:50:00,147.15,147.62,147.15,147.58,9672.0,147.15,147.62,147.15,147.58,9672.0
2020-01-30 12:55:00,147.6,147.78,147.59,147.78,8516.0,147.6,147.78,147.59,147.78,8516.0
2020-01-30 13:00:00,147.78,147.9,147.69,147.76,6142.0,147.78,147.9,147.69,147.76,6142.0
2020-01-30 13:05:00,147.71,147.77,147.56,147.6,7391.0,147.71,147.77,147.56,147.6,7391.0
2020-01-30 13:10:00,147.58,147.67,147.54,147.62,6406.0,147.58,147.67,147.54,147.62,6406.0
2020-01-30 13:15:00,147.59,147.59,147.35,147.37,3571.0,147.59,147.59,147.35,147.37,3571.0
2020-01-30 13:20:00,147.37,147.51,147.36,147.51,4938.0,147.37,147.51,147.36,147.51,4938.0
2020-01-30 13:25:00,147.48,147.59,147.44,147.58,6047.0,147.48,147.59,147.44,147.58,6047.0
2020-01-30 13:30:00,147.58,147.89,147.51,147.85,8626.0,147.58,147.89,147.51,147.85,8626.0
2020-01-30 13:35:00,147.83,147.91,147.68,147.76,7818.0,147.83,147.91,147.68,147.76,7818.0
2020-01-30 13:40:00,147.72,147.82,147.71,147.81,5016.0,147.72,147.82,147.71,147.81,5016.0
2020-01-30 13:45:00,147.81,147.99,147.79,147.97,6781.0,147.81,147.99,147.79,147.97,6781.0
2020-01-30 13:50:00,147.97,148.04,147.94,148.0,7194.0,147.97,148.04,147.94,148.0,7194.0
2020-01-30 13:55:00,148.05,148.05,147.79,147.97,7133.0,148.05,148.05,147.79,147.97,7133.0
2020-01-30 14:00:00,147.98,148.03,147.82,147.91,3250.0,147.98,148.03,147.82,147.91,3250.0
2020-01-30 14:05:00,147.93,148.12,147.89,148.07,3717.0,147.93,148.12,147.89,148.07,3717.0
2020-01-30 14:10:00,148.07,148.29,148.07,148.28,2586.0,148.07,148.29,148.07,148.28,2586.0
2020-01-30 14:15:00,148.26,148.26,147.98,148.17,4127.0,148.26,148.26,147.98,148.17,4127.0
2020-01-30 14:20:00,148.17,148.22,147.98,148.02,4532.0,148.17,148.22,147.98,148.02,4532.0
2020-01-30 14:25:00,148.05,148.14,148.05,148.08,3425.0,148.05,148.14,148.05,148.08,3425.0
2020-01-30 14:30:00,148.04,148.09,147.89,147.95,6269.0,148.04,148.09,147.89,147.95,6269.0
2020-01-30 14:35:00,147.96,147.98,147.85,147.97,4784.0,147.96,147.98,147.85,147.97,4784.0
2020-01-30 14:40:00,147.97,148.61,147.81,148.02,9378.0,147.97,148.61,147.81,148.02,9378.0
2020-01-30 14:45:00,147.96,148.21,147.81,148.16,4341.0,147.96,148.21,147.81,148.16,4341.0
2020-01-30 14:50:00,148.17,148.46,147.96,148.46,10496.0,148.17,148.46,147.96,148.46,10496.0
2020-01-30 14:55:00,148.46,148.57,148.39,148.45,7403.0,148.46,148.57,148.39,148.45,7403.0
2020-01-30 15:00:00,148.51,148.55,148.34,148.55,8055.0,148.51,148.55,148.34,148.55,8055.0
2020-01-30 15:05:00,148.51,148.69,148.44,148.57,13074.0,148.51,148.69,148.44,148.57,13074.0
2020-01-30 15:10:00,148.65,148.8,148.62,148.72,10249.0,148.65,148.8,148.62,148.72,10249.0
2020-01-30 15:15:00,148.76,148.89,148.64,148.81,8564.0,148.76,148.89,148.64,148.81,8564.0
2020-01-30 15:20:00,148.81,149.33,148.78,149.28,28826.0,148.81,149.33,148.78,149.28,28826.0
2020-01-30 15:25:00,149.27,149.47,149.2,149.46,26914.0,149.27,149.47,149.2,149.46,26914.0
2020-01-30 15:30:00,149.46,149.57,149.39,149.54,24939.0,149.46,149.57,149.39,149.54,24939.0
2020-01-30 15:35:00,149.57,149.73,149.52,149.61,24003.0,149.57,149.73,149.52,149.61,24003.0
2020-01-30 15:40:00,149.62,150.12,149.6,150.09,37308.0,149.62,150.12,149.6,150.09,37308.0
2020-01-30 15:45:00,150.07,150.2,149.98,150.08,50794.0,150.07,150.2,149.98,150.08,50794.0
2020-01-30 15:50:00,150.07,150.26,150.02,150.11,51944.0,150.07,150.26,150.02,150.11,51944.0
2020-01-30 15:55:00,150.11,150.38,150.07,150.25,72830.0,150.11,150.38,150.07,150.25,72830.0
2020-01-31 09:30:00,149.53,149.98,149.3,149.74,22727.0,149.53,149.98,149.3,149.74,22727.0
2020-01-31 09:35:00,149.6,150.04,149.25,149.54,9152.0,149.6,150.04,149.25,149.54,9152.0
2020-01-31 09:40:00,149.45,149.52,148.52,148.66,12816.0,149.45,149.52,148.52,148.66,12816.0
2020-01-31 09:45:00,148.51,148.51,147.69,147.75,4272.0,148.51,148.51,147.69,147.75,4272.0
2020-01-31 09:50:00,147.87,147.98,147.37,147.72,10072.0,147.87,147.98,147.37,147.72,10072.0
2020-01-31 09:55:00,147.69,147.96,147.63,147.96,3907.0,147.69,147.96,147.63,147.96,3907.0
2020-01-31 10:00:00,147.95,147.98,147.19,147.29,7860.0,147.95,147.98,147.19,147.29,7860.0
2020-01-31 10:05:00,147.29,147.29,146.84,146.94,5200.0,147.29,147.29,146.84,146.94,5200.0
2020-01-31 10:10:00,146.93,147.05,146.01,146.26,16604.0,146.93,147.05,146.01,146.26,16604.0
2020-01-31 10:15:00,146.19,146.52,145.8,146.22,11518.0,146.19,146.52,145.8,146.22,11518.0
2020-01-31 10:20:00,146.22,146.74,146.11,146.52,15781.0,146.22,146.74,146.11,146.52,15781.0
2020-01-31 10:25:00,146.59,146.73,146.45,146.55,8220.0,146.59,146.73,146.45,146.55,8220.0
2020-01-31 10:30:00,146.59,146.66,146.41,146.55,3662.0,146.59,146.66,146.41,146.55,3662.0
2020-01-31 10:35:00,146.5,146.8,146.37,146.48,7675.0,146.5,146.8,146.37,146.48,7675.0
2020-01-31 10:40:00,146.51,146.55,146.16,146.16,9340.0,146.51,146.55,146.16,146.16,9340.0
2020-01-31 10:45:00,146.19,146.19,145.81,145.81,8885.0,146.19,146.19,145.81,145.81,8885.0
2020-01-31 10:50:00,145.53,145.77,145.42,145.64,6287.0,145.53,145.77,145.42,145.64,6287.0
2020-01-31 10:55:00,145.64,146.0,145.56,145.81,14242.0,145.64,146.0,145.56,145.81,14242.0
2020-01-31 11:00:00,145.81,146.36,145.79,146.25,6667.0,145.81,146.36,145.79,146.25,6667.0
2020-01-31 11:05:00,146.27,146.27,145.93,146.03,7512.0,146.27,146.27,145.93,146.03,7512.0
2020-01-31 11:10:00,145.97,146.19,145.95,145.96,4514.0,145.97,146.19,145.95,145.96,4514.0
2020-01-31 11:15:00,145.92,146.27,145.53,146.13,11561.0,145.92,146.27,145.53,146.13,11561.0
2020-01-31 11:20:00,146.1,146.18,145.96,146.0,6857.0,146.1,146.18,145.96,146.0,6857.0
2020-01-31 11:25:00,146.0,146.01,145.62,145.66,22905.0,146.0,146.01,145.62,145.66,22905.0
2020-01-31 11:30:00,145.61,145.82,145.57,145.77,4720.0,145.61,145.82,145.57,145.77,4720.0
2020-01-31 11:35:00,145.78,145.97,145.67,145.87,12368.0,145.78,145.97,145.67,145.87,12368.0
2020-01-31 11:40:00,145.89,146.23,145.85,146.18,4996.0,145.89,146.23,145.85,146.18,4996.0
2020-01-31 11:45:00,146.33,146.45,146.19,146.2,2890.0,146.33,146.45,146.19,146.2,2890.0
2020-01-31 11:50:00,146.18,146.44,146.15,146.39,6002.0,146.18,146.44,146.15,146.39,6002.0
2020-01-31 11:55:00,146.41,146.51,146.39,146.46,2203.0,146.41,146.51,146.39,146.46,2203.0
2020-01-31 12:00:00,146.43,146.43,145.99,146.03,4439.0,146.43,146.43,145.99,146.03,4439.0
2020-01-31 12:05:00,146.01,146.01,145.85,145.93,5401.0,146.01,146.01,145.85,145.93,5401.0
2020-01-31 12:10:00,145.96,146.2,145.93,146.11,5100.0,145.96,146.2,145.93,146.11,5100.0
2020-01-31 12:15:00,146.08,146.09,145.94,146.05,3430.0,146.08,146.09,145.94,146.05,3430.0
2020-01-31 12:20:00,146.07,146.29,146.06,146.29,2535.0,146.07,146.29,146.06,146.29,2535.0
2020-01-31 12:25:00,146.21,146.36,146.17,146.25,3298.0,146.21,146.36,146.17,146.25,3298.0
2020-01-31 12:30:00,146.3,146.3,146.13,146.13,4000.0,146.3,146.3,146.13,146.13,4000.0
2020-01-31 12:35:00,146.03,146.06,145.95,146.0,6861.0,146.03,146.06,145.95,146.0,6861.0
2020-01-31 12:40:00,145.97,146.37,145.97,146.37,4200.0,145.97,146.37,145.97,146.37,4200.0
2020-01-31 12:45:00,146.34,146.36,146.21,146.21,1137.0,146.34,146.36,146.21,146.21,1137.0
2020-01-31 12:50:00,146.2,146.34,146.05,146.33,5838.0,146.2,146.34,146.05,146.33,5838.0
2020-01-31 12:55:00,146.26,146.55,146.26,146.27,2517.0,146.26,146.55,146.26,146.27,2517.0
2020-01-31 13:00:00,146.35,146.49,146.3,146.3,2230.0,146.35,146.49,146.3,146.3,2230.0
2020-01-31 13:05:00,146.25,146.41,146.17,146.18,3616.0,146.25,146.41,146.17,146.18,3616.0
2020-01-31 13:10:00,146.18,146.25,146.17,146.21,4347.0,146.18,146.25,146.17,146.21,4347.0
2020-01-31 13:15:00,146.17,146.2,145.87,146.04,4425.0,146.17,146.2,145.87,146.04,4425.0
2020-01-31 13:20:00,146.05,146.18,145.95,146.15,5720.0,146.05,146.18,145.95,146.15,5720.0
2020-01-31 13:25:00,146.17,146.38,146.14,146.34,13588.0,146.17,146.38,146.14,146.34,13588.0
2020-01-31 13:30:00,146.39,146.39,146.07,146.15,8621.0,146.39,146.39,146.07,146.15,8621.0
2020-01-31 13:35:00,146.2,146.23,145.94,146.14,8153.0,146.2,146.23,145.94,146.14,8153.0
2020-01-31 13:40:00,146.15,146.2,146.05,146.16,4404.0,146.15,146.2,146.05,146.16,4404.0
2020-01-31 13:45:00,146.17,146.74,146.17,146.7,7031.0,146.17,146.74,146.17,146.7,7031.0
2020-01-31 13:50:00,146.65,146.68,146.36,146.68,15881.0,146.65,146.68,146.36,146.68,15881.0
2020-01-31 13:55:00,146.65,146.68,146.51,146.59,3967.0,146.65,146.68,146.51,146.59,3967.0
2020-01-31 14:00:00,146.73,147.0,146.7,147.0,10182.0,146.73,147.0,146.7,147.0,10182.0
2020-01-31 14:05:00,147.03,147.03,146.78,146.79,2600.0,147.03,147.03,146.78,146.79,2600.0
2020-01-31 14:10:00,146.75,146.86,146.75,146.83,4080.0,146.75,146.86,146.75,146.83,4080.0
2020-01-31 14:15:00,146.86,147.07,146.76,147.07,4961.0,146.86,147.07,146.76,147.07,4961.0
2020-01-31 14:20:00,147.0,147.03,146.86,146.89,8188.0,147.0,147.03,146.86,146.89,8188.0
2020-01-31 14:25:00,146.87,147.04,146.82,147.01,5441.0,146.87,147.04,146.82,147.01,5441.0
2020-01-31 14:30:00,146.97,147.39,146.97,147.34,8093.0,146.97,147.39,146.97,147.34,8093.0
2020-01-31 14:35:00,147.38,147.5,147.33,147.4,3934.0,147.38,147.5,147.33,147.4,3934.0
2020-01-31 14:40:00,147.44,147.46,146.99,147.06,4564.0,147.44,147.46,146.99,147.06,4564.0
2020-01-31 14:45:00,146.97,147.2,146.91,147.11,5854.0,146.97,147.2,146.91,147.11,5854.0
2020-01-31 14:50:00,147.07,147.3,147.06,147.23,3961.0,147.07,147.3,147.06,147.23,3961.0
2020-01-31 14:55:00,147.21,147.38,147.15,147.25,12134.0,147.21,147.38,147.15,147.25,12134.0
2020-01-31 15:00:00,147.33,147.35,147.15,147.24,4854.0,147.33,147.35,147.15,147.24,4854.0
2020-01-31 15:05:00,147.22,147.31,147.11,147.13,9087.0,147.22,147.31,147.11,147.13,9087.0
2020-01-31 15:10:00,147.12,147.12,146.88,146.91,7343.0,147.12,147.12,146.88,146.91,7343.0
2020-01-31 15:15:00,146.87,147.15,146.83,147.06,10644.0,146.87,147.15,146.83,147.06,10644.0
2020-01-31 15:20:00,147.11,147.29,147.06,147.29,7932.0,147.11,147.29,147.06,147.29,7932.0
2020-01-31 15:25:00,147.29,147.29,147.0,147.02,11730.0,147.29,147.29,147.0,147.02,11730.0
2020-01-31 15:30:00,147.0,147.0,146.82,146.83,13086.0,147.0,147.0,146.82,146.83,13086.0
2020-01-31 15:35:00,146.8,146.82,146.48,146.52,12525.0,146.8,146.82,146.48,146.52,12525.0
2020-01-31 15:40:00,146.54,146.9,146.32,146.82,18418.0,146.54,146.9,146.32,146.82,18418.0
2020-01-31 15:45:00,146.85,146.95,146.7,146.74,18907.0,146.85,146.95,146.7,146.74,18907.0
2020-01-31 15:50:00,146.7,146.9,146.52,146.86,41016.0,146.7,146.9,146.52,146.86,41016.0
2020-01-31 15:55:00,146.84,147.0,146.67,146.67,125178.0,146.84,147.0,146.67,146.67,125178.0
2020-02-03 09:30:00,147.51,147.95,146.0,146.55,32332.0,147.51,147.95,146.0,146.55,32332.0
2020-02-03 09:35:00,146.33,146.79,146.25,146.59,11592.0,146.33,146.79,146.25,146.59,11592.0
2020-02-03 09:40:00,146.6,147.38,146.5,147.29,7857.0,146.6,147.38,146.5,147.29,7857.0
2020-02-03 09:45:00,147.36,147.96,147.36,147.74,9981.0,147.36,147.96,147.36,147.74,9981.0
2020-02-03 09:50:00,147.95,148.53,147.84,148.38,5997.0,147.95,148.53,147.84,148.38,5997.0
2020-02-03 09:55:00,148.39,148.57,148.19,148.3,4636.0,148.39,148.57,148.19,148.3,4636.0
2020-02-03 10:00:00,148.5,148.57,147.42,147.42,10900.0,148.5,148.57,147.42,147.42,10900.0
2020-02-03 10:05:00,147.43,147.43,146.73,147.11,4936.0,147.43,147.43,146.73,147.11,4936.0
2020-02-03 10:10:00,147.04,147.2,146.89,147.03,3100.0,147.04,147.2,146.89,147.03,3100.0
2020-02-03 10:15:00,146.97,147.59,146.97,147.59,3650.0,146.97,147.59,146.97,147.59,3650.0
2020-02-03 10:20:00,147.6,147.79,147.28,147.79,3443.0,147.6,147.79,147.28,147.79,3443.0
2020-02-03 10:25:00,147.69,147.77,147.51,147.69,5577.0,147.69,147.77,147.51,147.69,5577.0
2020-02-03 10:30:00,147.78,148.08,147.74,147.79,4827.0,147.78,148.08,147.74,147.79,4827.0
2020-02-03 10:35:00,147.78,147.81,147.68,147.7,1600.0,147.78,147.81,147.68,147.7,1600.0
2020-02-03 10:40:00,147.7,147.7,147.49,147.57,3780.0,147.7,147.7,147.49,147.57,3780.0
2020-02-03 10:45:00,147.51,147.57,147.15,147.19,2611.0,147.51,147.57,147.15,147.19,2611.0
2020-02-03 10:50:00,147.15,147.25,146.85,146.86,7598.0,147.15,147.25,146.85,146.86,7598.0
2020-02-03 10:55:00,146.93,147.23,146.9,147.13,5201.0,146.93,147.23,146.9,147.13,5201.0
2020-02-03 11:00:00,147.2,147.31,147.03,147.22,4494.0,147.2,147.31,147.03,147.22,4494.0
2020-02-03 11:05:00,147.25,147.36,147.14,147.36,3701.0,147.25,147.36,147.14,147.36,3701.0
2020-02-03 11:10:00,147.39,147.39,146.99,147.05,7545.0,147.39,147.39,146.99,147.05,7545.0
2020-02-03 11:15:00,147.03,147.06,146.86,147.04,3691.0,147.03,147.06,146.86,147.04,3691.0
2020-02-03 11:20:00,147.05,147.2,147.05,147.06,2452.0,147.05,147.2,147.05,147.06,2452.0
2020-02-03 11:25:00,147.1,147.11,146.9,146.97,6480.0,147.1,147.11,146.9,146.97,6480.0
2020-02-03 11:30:00,146.97,147.06,146.96,146.99,2403.0,146.97,147.06,146.96,146.99,2403.0
2020-02-03 11:35:00,146.97,147.32,146.97,147.28,6064.0,146.97,147.32,146.97,147.28,6064.0
2020-02-03 11:40:00,147.32,147.41,147.13,147.19,9599.0,147.32,147.41,147.13,147.19,9599.0
2020-02-03 11:45:00,147.23,147.24,147.12,147.15,4713.0,147.23,147.24,147.12,147.15,4713.0
2020-02-03 11:50:00,147.15,147.35,147.15,147.32,5788.0,147.15,147.35,147.15,147.32,5788.0
2020-02-03 11:55:00,147.33,147.53,147.32,147.49,2201.0,147.33,147.53,147.32,147.49,2201.0
2020-02-03 12:00:00,147.53,147.53,147.36,147.47,2378.0,147.53,147.53,147.36,147.47,2378.0
2020-02-03 12:05:00,147.44,147.46,147.39,147.43,1932.0,147.44,147.46,147.39,147.43,1932.0
2020-02-03 12:10:00,147.41,147.41,147.33,147.37,3220.0,147.41,147.41,147.33,147.37,3220.0
2020-02-03 12:15:00,147.4,147.68,147.4,147.68,5284.0,147.4,147.68,147.4,147.68,5284.0
2020-02-03 12:20:00,147.69,147.71,147.66,147.68,2503.0,147.69,147.71,147.66,147.68,2503.0
2020-02-03 12:25:00,147.68,147.68,147.53,147.53,2422.0,147.68,147.68,147.53,147.53,2422.0
2020-02-03 12:30:00,147.57,147.63,147.48,147.58,6381.0,147.57,147.63,147.48,147.58,6381.0
2020-02-03 12:35:00,147.55,147.73,147.52,147.72,3140.0,147.55,147.73,147.52,147.72,3140.0
2020-02-03 12:40:00,147.79,148.0,147.67,148.0,3203.0,147.79,148.0,147.67,148.0,3203.0
2020-02-03 12:45:00,147.9,147.95,147.81,147.9,7271.0,147.9,147.95,147.81,147.9,7271.0
2020-02-03 12:50:00,147.82,147.96,147.82,147.94,2309.0,147.82,147.96,147.82,147.94,2309.0
2020-02-03 12:55:00,147.96,148.1,147.92,147.98,6923.0,147.96,148.1,147.92,147.98,6923.0
2020-02-03 13:00:00,147.98,148.05,147.91,147.94,2363.0,147.98,148.05,147.91,147.94,2363.0
2020-02-03 13:05:00,147.91,148.05,147.73,147.75,2240.0,147.91,148.05,147.73,147.75,2240.0
2020-02-03 13:10:00,147.78,147.85,147.66,147.77,3338.0,147.78,147.85,147.66,147.77,3338.0
2020-02-03 13:15:00,147.73,147.73,147.53,147.64,3466.0,147.73,147.73,147.53,147.64,3466.0
2020-02-03 13:20:00,147.75,147.85,147.74,147.78,2207.0,147.75,147.85,147.74,147.78,2207.0
2020-02-03 13:25:00,147.82,147.84,147.65,147.66,3936.0,147.82,147.84,147.65,147.66,3936.0
2020-02-03 13:30:00,147.53,147.77,147.53,147.77,4705.0,147.53,147.77,147.53,147.77,4705.0
2020-02-03 13:35:00,147.82,148.07,147.82,148.07,1300.0,147.82,148.07,147.82,148.07,1300.0
2020-02-03 13:40:00,148.15,148.15,147.98,147.98,1608.0,148.15,148.15,147.98,147.98,1608.0
2020-02-03 13:45:00,147.98,148.07,147.71,147.97,5618.0,147.98,148.07,147.71,147.97,5618.0
2020-02-03 13:50:00,148.02,148.02,147.89,147.99,3138.0,148.02,148.02,147.89,147.99,3138.0
2020-02-03 13:55:00,147.98,148.1,147.98,148.1,1150.0,147.98,148.1,147.98,148.1,1150.0
2020-02-03 14:00:00,148.02,148.07,147.93,147.97,3210.0,148.02,148.07,147.93,147.97,3210.0
2020-02-03 14:05:00,147.97,147.97,147.87,147.94,5010.0,147.97,147.97,147.87,147.94,5010.0
2020-02-03 14:10:00,147.92,147.96,147.84,147.9,3800.0,147.92,147.96,147.84,147.9,3800.0
2020-02-03 14:15:00,147.88,148.02,147.87,147.97,2897.0,147.88,148.02,147.87,147.97,2897.0
2020-02-03 14:20:00,148.06,148.16,148.05,148.06,2577.0,148.06,148.16,148.05,148.06,2577.0
2020-02-03 14:25:00,148.1,148.25,148.1,148.16,1513.0,148.1,148.25,148.1,148.16,1513.0
2020-02-03 14:30:00,148.19,148.29,148.02,148.02,2296.0,148.19,148.29,148.02,148.02,2296.0
2020-02-03 14:35:00,147.97,148.12,147.96,148.12,3650.0,147.97,148.12,147.96,148.12,3650.0
2020-02-03 14:40:00,148.08,148.3,148.07,148.16,2637.0,148.08,148.3,148.07,148.16,2637.0
2020-02-03 14:45:00,148.11,148.14,148.04,148.14,1652.0,148.11,148.14,148.04,148.14,1652.0
2020-02-03 14:50:00,148.12,148.22,148.08,148.22,1600.0,148.12,148.22,148.08,148.22,1600.0
2020-02-03 14:55:00,148.23,148.27,148.14,148.22,2988.0,148.23,148.27,148.14,148.22,2988.0
2020-02-03 15:00:00,148.25,148.44,148.25,148.33,4917.0,148.25,148.44,148.25,148.33,4917.0
2020-02-03 15:05:00,148.35,148.5,148.35,148.38,2850.0,148.35,148.5,148.35,148.38,2850.0
2020-02-03 15:10:00,148.41,148.53,148.38,148.48,4140.0,148.41,148.53,148.38,148.48,4140.0
2020-02-03 15:15:00,148.45,148.47,148.28,148.38,5371.0,148.45,148.47,148.28,148.38,5371.0
2020-02-03 15:20:00,148.33,148.55,148.33,148.45,5019.0,148.33,148.55,148.33,148.45,5019.0
2020-02-03 15:25:00,148.49,148.51,148.34,148.51,6703.0,148.49,148.51,148.34,148.51,6703.0
2020-02-03 15:30:00,148.48,148.7,148.48,148.64,6100.0,148.48,148.7,148.48,148.64,6100.0
2020-02-03 15:35:00,148.64,148.95,148.64,148.9,13404.0,148.64,148.95,148.64,148.9,13404.0
2020-02-03 15:40:00,148.87,148.89,148.76,148.77,7602.0,148.87,148.89,148.76,148.77,7602.0
2020-02-03 15:45:00,148.72,148.88,148.72,148.78,10902.0,148.72,148.88,148.72,148.78,10902.0
2020-02-03 15:50:00,148.73,148.86,148.64,148.84,21347.0,148.73,148.86,148.64,148.84,21347.0
2020-02-03 15:55:00,148.83,148.86,148.5,148.59,36607.0,148.83,148.86,148.5,148.59,36607.0
2020-02-04 09:30:00,150.52,150.66,149.77,150.22,33978.0,150.52,150.66,149.77,150.22,33978.0
2020-02-04 09:35:00,150.21,150.38,149.83,150.11,19527.0,150.21,150.38,149.83,150.11,19527.0
2020-02-04 09:40:00,150.11,151.5,149.96,151.32,12219.0,150.11,151.5,149.96,151.32,12219.0
2020-02-04 09:45:00,151.52,152.19,151.37,151.97,16511.0,151.52,152.19,151.37,151.97,16511.0
2020-02-04 09:50:00,152.09,152.47,152.0,152.19,10836.0,152.09,152.47,152.0,152.19,10836.0
2020-02-04 09:55:00,152.23,152.38,151.78,152.15,12396.0,152.23,152.38,151.78,152.15,12396.0
2020-02-04 10:00:00,151.91,151.92,151.16,151.16,15348.0,151.91,151.92,151.16,151.16,15348.0
2020-02-04 10:05:00,151.13,151.59,151.13,151.55,18936.0,151.13,151.59,151.13,151.55,18936.0
2020-02-04 10:10:00,151.5,151.59,151.25,151.29,21696.0,151.5,151.59,151.25,151.29,21696.0
2020-02-04 10:15:00,151.27,151.63,151.18,151.38,6990.0,151.27,151.63,151.18,151.38,6990.0
2020-02-04 10:20:00,151.43,151.7,151.4,151.56,5040.0,151.43,151.7,151.4,151.56,5040.0
2020-02-04 10:25:00,151.66,151.74,151.63,151.69,1411.0,151.66,151.74,151.63,151.69,1411.0
2020-02-04 10:30:00,151.72,151.91,151.65,151.77,4808.0,151.72,151.91,151.65,151.77,4808.0
2020-02-04 10:35:00,151.7,152.1,151.68,152.09,5826.0,151.7,152.1,151.68,152.09,5826.0
2020-02-04 10:40:00,152.12,152.54,152.07,152.35,25613.0,152.12,152.54,152.07,152.35,25613.0
2020-02-04 10:45:00,152.35,152.41,152.14,152.14,11930.0,152.35,152.41,152.14,152.14,11930.0
2020-02-04 10:50:00,152.22,152.27,152.0,152.16,4728.0,152.22,152.27,152.0,152.16,4728.0
2020-02-04 10:55:00,152.12,152.23,152.08,152.15,5499.0,152.12,152.23,152.08,152.15,5499.0
2020-02-04 11:00:00,152.22,152.29,152.08,152.14,7079.0,152.22,152.29,152.08,152.14,7079.0
2020-02-04 11:05:00,152.14,152.4,152.14,152.3,5180.0,152.14,152.4,152.14,152.3,5180.0
2020-02-04 11:10:00,152.26,152.53,152.25,152.27,10277.0,152.26,152.53,152.25,152.27,10277.0
2020-02-04 11:15:00,152.27,152.27,152.11,152.26,4318.0,152.27,152.27,152.11,152.26,4318.0
2020-02-04 11:20:00,152.25,152.48,152.22,152.42,4147.0,152.25,152.48,152.22,152.42,4147.0
2020-02-04 11:25:00,152.44,152.65,152.43,152.64,7469.0,152.44,152.65,152.43,152.64,7469.0
2020-02-04 11:30:00,152.68,153.16,152.68,153.16,8418.0,152.68,153.16,152.68,153.16,8418.0
2020-02-04 11:35:00,153.14,153.4,153.09,153.16,5032.0,153.14,153.4,153.09,153.16,5032.0
2020-02-04 11:40:00,153.11,153.12,152.8,152.84,2958.0,153.11,153.12,152.8,152.84,2958.0
2020-02-04 11:45:00,152.85,153.23,152.85,153.16,7974.0,152.85,153.23,152.85,153.16,7974.0
2020-02-04 11:50:00,153.12,153.18,153.02,153.07,5663.0,153.12,153.18,153.02,153.07,5663.0
2020-02-04 11:55:00,153.07,153.3,153.06,153.3,20804.0,153.07,153.3,153.06,153.3,20804.0
2020-02-04 12:00:00,153.35,153.42,153.28,153.28,3728.0,153.35,153.42,153.28,153.28,3728.0
2020-02-04 12:05:00,153.24,153.28,153.09,153.28,6650.0,153.24,153.28,153.09,153.28,6650.0
2020-02-04 12:10:00,153.24,153.4,153.24,153.4,12994.0,153.24,153.4,153.24,153.4,12994.0
2020-02-04 12:15:00,153.41,153.6,153.4,153.58,5846.0,153.41,153.6,153.4,153.58,5846.0
2020-02-04 12:20:00,153.53,153.54,153.45,153.47,1550.0,153.53,153.54,153.45,153.47,1550.0
2020-02-04 12:25:00,153.49,153.71,153.44,153.52,7859.0,153.49,153.71,153.44,153.52,7859.0
2020-02-04 12:30:00,153.46,153.5,153.28,153.5,12649.0,153.46,153.5,153.28,153.5,12649.0
2020-02-04 12:35:00,153.55,153.73,153.54,153.67,4414.0,153.55,153.73,153.54,153.67,4414.0
2020-02-04 12:40:00,153.68,153.95,153.64,153.9,5945.0,153.68,153.95,153.64,153.9,5945.0
2020-02-04 12:45:00,153.9,154.11,153.89,154.11,5547.0,153.9,154.11,153.89,154.11,5547.0
2020-02-04 12:50:00,154.11,154.25,153.89,153.95,8360.0,154.11,154.25,153.89,153.95,8360.0
2020-02-04 12:55:00,153.95,153.97,153.85,153.92,5542.0,153.95,153.97,153.85,153.92,5542.0
2020-02-04 13:00:00,153.86,153.92,153.75,153.83,3957.0,153.86,153.92,153.75,153.83,3957.0
2020-02-04 13:05:00,153.8,153.81,153.7,153.74,3935.0,153.8,153.81,153.7,153.74,3935.0
2020-02-04 13:10:00,153.73,153.95,153.73,153.89,4506.0,153.73,153.95,153.73,153.89,4506.0
2020-02-04 13:15:00,153.91,153.99,153.81,153.81,10765.0,153.91,153.99,153.81,153.81,10765.0
2020-02-04 13:20:00,153.81,153.9,153.73,153.73,6167.0,153.81,153.9,153.73,153.73,6167.0
2020-02-04 13:25:00,153.72,153.72,153.49,153.57,5817.0,153.72,153.72,153.49,153.57,5817.0
2020-02-04 13:30:00,153.52,153.86,153.5,153.82,5937.0,153.52,153.86,153.5,153.82,5937.0
2020-02-04 13:35:00,153.86,154.07,153.82,153.97,5680.0,153.86,154.07,153.82,153.97,5680.0
2020-02-04 13:40:00,153.97,154.23,153.96,154.23,7478.0,153.97,154.23,153.96,154.23,7478.0
2020-02-04 13:45:00,154.21,154.29,154.05,154.05,3940.0,154.21,154.29,154.05,154.05,3940.0
2020-02-04 13:50:00,154.07,154.07,153.78,153.91,5815.0,154.07,154.07,153.78,153.91,5815.0
2020-02-04 13:55:00,153.91,153.94,153.79,153.79,8582.0,153.91,153.94,153.79,153.79,8582.0
2020-02-04 14:00:00,153.79,153.81,153.7,153.78,4214.0,153.79,153.81,153.7,153.78,4214.0
2020-02-04 14:05:00,153.81,154.0,153.81,153.96,2988.0,153.81,154.0,153.81,153.96,2988.0
2020-02-04 14:10:00,154.0,154.14,153.97,154.08,7539.0,154.0,154.14,153.97,154.08,7539.0
2020-02-04 14:15:00,154.06,154.26,154.03,154.19,8834.0,154.06,154.26,154.03,154.19,8834.0
2020-02-04 14:20:00,154.18,154.52,154.16,154.52,12656.0,154.18,154.52,154.16,154.52,12656.0
2020-02-04 14:25:00,154.5,154.63,154.43,154.55,5953.0,154.5,154.63,154.43,154.55,5953.0
2020-02-04 14:30:00,154.51,154.68,154.44,154.47,6473.0,154.51,154.68,154.44,154.47,6473.0
2020-02-04 14:35:00,154.46,154.49,154.28,154.32,4200.0,154.46,154.49,154.28,154.32,4200.0
2020-02-04 14:40:00,154.32,154.47,154.32,154.42,6967.0,154.32,154.47,154.32,154.42,6967.0
2020-02-04 14:45:00,154.4,154.55,154.36,154.48,5203.0,154.4,154.55,154.36,154.48,5203.0
2020-02-04 14:50:00,154.51,154.67,154.51,154.51,5275.0,154.51,154.67,154.51,154.51,5275.0
2020-02-04 14:55:00,154.55,154.57,154.43,154.52,5701.0,154.55,154.57,154.43,154.52,5701.0
2020-02-04 15:00:00,154.5,154.52,154.12,154.34,6840.0,154.5,154.52,154.12,154.34,6840.0
2020-02-04 15:05:00,154.32,154.5,154.3,154.44,13436.0,154.32,154.5,154.3,154.44,13436.0
2020-02-04 15:10:00,154.42,154.43,154.22,154.38,13092.0,154.42,154.43,154.22,154.38,13092.0
2020-02-04 15:15:00,154.39,154.54,154.33,154.43,14363.0,154.39,154.54,154.33,154.43,14363.0
2020-02-04 15:20:00,154.44,154.88,154.44,154.85,22621.0,154.44,154.88,154.44,154.85,22621.0
2020-02-04 15:25:00,154.87,155.01,154.84,155.0,40840.0,154.87,155.01,154.84,155.0,40840.0
2020-02-04 15:30:00,155.0,155.0,154.53,154.7,18614.0,155.0,155.0,154.53,154.7,18614.0
2020-02-04 15:35:00,154.7,154.89,154.67,154.82,18819.0,154.7,154.89,154.67,154.82,18819.0
2020-02-04 15:40:00,154.82,154.84,154.67,154.74,26537.0,154.82,154.84,154.67,154.74,26537.0
2020-02-04 15:45:00,154.73,154.73,154.48,154.58,27156.0,154.73,154.73,154.48,154.58,27156.0
2020-02-04 15:50:00,154.53,154.53,154.04,154.11,53221.0,154.53,154.53,154.04,154.11,53221.0
2020-02-04 15:55:00,154.12,154.37,154.08,154.28,79191.0,154.12,154.37,154.08,154.28,79191.0
2020-02-05 09:30:00,155.75,156.32,154.73,155.34,36484.0,155.75,156.32,154.73,155.34,36484.0
2020-02-05 09:35:00,155.09,155.26,154.48,154.67,16184.0,155.09,155.26,154.48,154.67,16184.0
2020-02-05 09:40:00,154.38,154.99,154.03,154.26,16830.0,154.38,154.99,154.03,154.26,16830.0
2020-02-05 09:45:00,154.3,154.67,154.08,154.61,5270.0,154.3,154.67,154.08,154.61,5270.0
2020-02-05 09:50:00,154.53,154.9,154.41,154.44,5864.0,154.53,154.9,154.41,154.44,5864.0
2020-02-05 09:55:00,154.54,155.32,154.32,155.31,8700.0,154.54,155.32,154.32,155.31,8700.0
2020-02-05 10:00:00,155.53,155.73,155.0,155.42,9633.0,155.53,155.73,155.0,155.42,9633.0
2020-02-05 10:05:00,155.42,155.42,154.89,154.9,11365.0,155.42,155.42,154.89,154.9,11365.0
2020-02-05 10:10:00,154.99,155.3,154.71,154.92,10204.0,154.99,155.3,154.71,154.92,10204.0
2020-02-05 10:15:00,154.92,155.02,154.71,154.79,10160.0,154.92,155.02,154.71,154.79,10160.0
2020-02-05 10:20:00,154.75,155.0,154.72,154.92,9211.0,154.75,155.0,154.72,154.92,9211.0
2020-02-05 10:25:00,154.91,155.0,154.12,154.22,16240.0,154.91,155.0,154.12,154.22,16240.0
2020-02-05 10:30:00,154.21,154.5,153.75,153.99,21345.0,154.21,154.5,153.75,153.99,21345.0
2020-02-05 10:35:00,154.0,154.19,153.78,153.81,21593.0,154.0,154.19,153.78,153.81,21593.0
2020-02-05 10:40:00,153.81,153.85,153.15,153.72,18282.0,153.81,153.85,153.15,153.72,18282.0
2020-02-05 10:45:00,153.66,153.68,153.37,153.42,16209.0,153.66,153.68,153.37,153.42,16209.0
2020-02-05 10:50:00,153.36,153.48,153.02,153.19,14582.0,153.36,153.48,153.02,153.19,14582.0
2020-02-05 10:55:00,153.22,153.53,153.12,153.29,21176.0,153.22,153.53,153.12,153.29,21176.0
2020-02-05 11:00:00,153.16,153.18,152.86,152.96,8881.0,153.16,153.18,152.86,152.96,8881.0
2020-02-05 11:05:00,152.95,153.07,152.68,153.07,10692.0,152.95,153.07,152.68,153.07,10692.0
2020-02-05 11:10:00,153.1,153.19,152.92,153.15,3900.0,153.1,153.19,152.92,153.15,3900.0
2020-02-05 11:15:00,153.24,153.25,153.0,153.01,2869.0,153.24,153.25,153.0,153.01,2869.0
2020-02-05 11:20:00,152.93,153.04,152.71,152.72,8593.0,152.93,153.04,152.71,152.72,8593.0
2020-02-05 11:25:00,152.75,152.75,152.14,152.53,9209.0,152.75,152.75,152.14,152.53,9209.0
2020-02-05 11:30:00,152.53,152.86,152.29,152.55,7194.0,152.53,152.86,152.29,152.55,7194.0
2020-02-05 11:35:00,152.44,152.64,152.2,152.35,17238.0,152.44,152.64,152.2,152.35,17238.0
2020-02-05 11:40:00,152.39,152.64,152.15,152.45,7605.0,152.39,152.64,152.15,152.45,7605.0
2020-02-05 11:45:00,152.45,152.7,152.42,152.69,4224.0,152.45,152.7,152.42,152.69,4224.0
2020-02-05 11:50:00,152.61,152.78,152.5,152.58,14920.0,152.61,152.78,152.5,152.58,14920.0
2020-02-05 11:55:00,152.59,152.97,152.56,152.97,4778.0,152.59,152.97,152.56,152.97,4778.0
2020-02-05 12:00:00,152.82,152.92,152.7,152.7,7498.0,152.82,152.92,152.7,152.7,7498.0
2020-02-05 12:05:00,152.7,152.87,152.53,152.81,5100.0,152.7,152.87,152.53,152.81,5100.0
2020-02-05 12:10:00,152.81,153.02,152.8,152.85,8288.0,152.81,153.02,152.8,152.85,8288.0
2020-02-05 12:15:00,152.87,152.92,152.36,152.36,3850.0,152.87,152.92,152.36,152.36,3850.0
2020-02-05 12:20:00,152.25,152.37,152.04,152.09,5179.0,152.25,152.37,152.04,152.09,5179.0
2020-02-05 12:25:00,152.09,152.09,151.54,151.67,11171.0,152.09,152.09,151.54,151.67,11171.0
2020-02-05 12:30:00,151.61,151.99,151.61,151.97,7354.0,151.61,151.99,151.61,151.97,7354.0
2020-02-05 12:35:00,151.97,152.03,151.82,151.86,2353.0,151.97,152.03,151.82,151.86,2353.0
2020-02-05 12:40:00,151.78,151.84,151.57,151.7,2386.0,151.78,151.84,151.57,151.7,2386.0
2020-02-05 12:45:00,151.75,151.79,151.67,151.75,1700.0,151.75,151.79,151.67,151.75,1700.0
2020-02-05 12:50:00,151.63,151.72,151.27,151.43,3202.0,151.63,151.72,151.27,151.43,3202.0
2020-02-05 12:55:00,151.36,151.42,151.05,151.14,10999.0,151.36,151.42,151.05,151.14,10999.0
2020-02-05 13:00:00,151.09,151.25,151.05,151.08,20084.0,151.09,151.25,151.05,151.08,20084.0
2020-02-05 13:05:00,151.1,151.1,150.75,150.75,14450.0,151.1,151.1,150.75,150.75,14450.0
2020-02-05 13:10:00,150.68,150.76,150.59,150.66,8858.0,150.68,150.76,150.59,150.66,8858.0
2020-02-05 13:15:00,150.66,150.95,150.65,150.92,21157.0,150.66,150.95,150.65,150.92,21157.0
2020-02-05 13:20:00,150.96,151.56,150.96,151.21,16889.0,150.96,151.56,150.96,151.21,16889.0
2020-02-05 13:25:00,151.3,151.3,150.92,150.92,6028.0,151.3,151.3,150.92,150.92,6028.0
2020-02-05 13:30:00,150.94,151.2,150.94,151.1,2100.0,150.94,151.2,150.94,151.1,2100.0
2020-02-05 13:35:00,151.07,151.15,150.93,151.11,5970.0,151.07,151.15,150.93,151.11,5970.0
2020-02-05 13:40:00,151.14,151.44,151.14,151.32,6229.0,151.14,151.44,151.14,151.32,6229.0
2020-02-05 13:45:00,151.26,151.44,151.2,151.44,3495.0,151.26,151.44,151.2,151.44,3495.0
2020-02-05 13:50:00,151.45,151.52,151.34,151.46,3646.0,151.45,151.52,151.34,151.46,3646.0
2020-02-05 13:55:00,151.46,151.74,151.45,151.69,7437.0,151.46,151.74,151.45,151.69,7437.0
2020-02-05 14:00:00,151.59,151.9,151.58,151.88,10383.0,151.59,151.9,151.58,151.88,10383.0
2020-02-05 14:05:00,151.9,151.9,151.18,151.33,30066.0,151.9,151.9,151.18,151.33,30066.0
2020-02-05 14:10:00,151.31,151.49,151.26,151.39,12082.0,151.31,151.49,151.26,151.39,12082.0
2020-02-05 14:15:00,151.45,151.63,151.42,151.47,2899.0,151.45,151.63,151.42,151.47,2899.0
2020-02-05 14:20:00,151.46,151.47,151.27,151.47,5820.0,151.46,151.47,151.27,151.47,5820.0
2020-02-05 14:25:00,151.45,151.64,151.37,151.64,6426.0,151.45,151.64,151.37,151.64,6426.0
2020-02-05 14:30:00,151.64,151.74,151.57,151.66,4035.0,151.64,151.74,151.57,151.66,4035.0
2020-02-05 14:35:00,151.67,151.8,151.41,151.56,12699.0,151.67,151.8,151.41,151.56,12699.0
2020-02-05 14:40:00,151.59,151.82,151.49,151.8,21144.0,151.59,151.82,151.49,151.8,21144.0
2020-02-05 14:45:00,151.77,151.87,151.64,151.69,6229.0,151.77,151.87,151.64,151.69,6229.0
2020-02-05 14:50:00,151.73,152.01,151.73,151.84,4304.0,151.73,152.01,151.73,151.84,4304.0
2020-02-05 14:55:00,151.79,151.79,151.34,151.36,9364.0,151.79,151.79,151.34,151.36,9364.0
2020-02-05 15:00:00,151.34,151.74,151.27,151.47,7035.0,151.34,151.74,151.27,151.47,7035.0
2020-02-05 15:05:00,151.42,151.45,151.11,151.11,14376.0,151.42,151.45,151.11,151.11,14376.0
2020-02-05 15:10:00,151.16,151.3,151.04,151.19,6884.0,151.16,151.3,151.04,151.19,6884.0
2020-02-05 15:15:00,151.2,151.3,151.13,151.3,6912.0,151.2,151.3,151.13,151.3,6912.0
2020-02-05 15:20:00,151.3,151.55,151.27,151.4,5553.0,151.3,151.55,151.27,151.4,5553.0
2020-02-05 15:25:00,151.37,151.37,151.12,151.19,6373.0,151.37,151.37,151.12,151.19,6373.0
2020-02-05 15:30:00,151.1,151.18,151.03,151.11,7890.0,151.1,151.18,151.03,151.11,7890.0
2020-02-05 15:35:00,151.17,151.32,151.06,151.2,6819.0,151.17,151.32,151.06,151.2,6819.0
2020-02-05 15:40:00,151.21,151.31,151.09,151.27,10638.0,151.21,151.31,151.09,151.27,10638.0
2020-02-05 15:45:00,151.28,151.29,151.02,151.09,10628.0,151.28,151.29,151.02,151.09,10628.0
2020-02-05 15:50:00,151.05,151.29,150.93,151.25,20592.0,151.05,151.29,150.93,151.25,20592.0
2020-02-05 15:55:00,151.27,151.59,151.18,151.49,45622.0,151.27,151.59,151.18,151.49,45622.0
2020-02-06 09:30:00,151.9,152.38,149.5,149.58,23055.0,151.9,152.38,149.5,149.58,23055.0
2020-02-06 09:35:00,149.56,151.54,149.0,150.58,16163.0,149.56,151.54,149.0,150.58,16163.0
2020-02-06 09:40:00,150.45,150.83,150.19,150.28,13736.0,150.45,150.83,150.19,150.28,13736.0
2020-02-06 09:45:00,150.22,150.85,150.22,150.74,13722.0,150.22,150.85,150.22,150.74,13722.0
2020-02-06 09:50:00,150.72,151.66,150.47,151.55,21503.0,150.72,151.66,150.47,151.55,21503.0
2020-02-06 09:55:00,151.63,152.57,151.45,152.57,22653.0,151.63,152.57,151.45,152.57,22653.0
2020-02-06 10:00:00,152.38,152.39,151.74,152.14,16389.0,152.38,152.39,151.74,152.14,16389.0
2020-02-06 10:05:00,152.14,152.19,151.64,151.9,9289.0,152.14,152.19,151.64,151.9,9289.0
2020-02-06 10:10:00,151.69,151.92,151.44,151.58,3956.0,151.69,151.92,151.44,151.58,3956.0
2020-02-06 10:15:00,151.63,151.7,150.88,150.88,4600.0,151.63,151.7,150.88,150.88,4600.0
2020-02-06 10:20:00,150.89,151.4,150.89,151.21,2271.0,150.89,151.4,150.89,151.21,2271.0
2020-02-06 10:25:00,151.19,151.44,151.1,151.25,2192.0,151.19,151.44,151.1,151.25,2192.0
2020-02-06 10:30:00,151.37,151.46,151.15,151.32,3445.0,151.37,151.46,151.15,151.32,3445.0
2020-02-06 10:35:00,151.31,151.52,151.26,151.32,2741.0,151.31,151.52,151.26,151.32,2741.0
2020-02-06 10:40:00,151.48,151.72,151.13,151.2,27138.0,151.48,151.72,151.13,151.2,27138.0
2020-02-06 10:45:00,151.45,151.63,151.4,151.6,1900.0,151.45,151.63,151.4,151.6,1900.0
2020-02-06 10:50:00,151.5,151.7,151.5,151.5,18872.0,151.5,151.7,151.5,151.5,18872.0
2020-02-06 10:55:00,151.51,151.58,151.34,151.51,8732.0,151.51,151.58,151.34,151.51,8732.0
2020-02-06 11:00:00,151.51,151.92,151.51,151.9,3164.0,151.51,151.92,151.51,151.9,3164.0
2020-02-06 11:05:00,151.87,152.04,151.83,151.83,4539.0,151.87,152.04,151.83,151.83,4539.0
2020-02-06 11:10:00,151.81,151.96,151.8,151.82,4102.0,151.81,151.96,151.8,151.82,4102.0
2020-02-06 11:15:00,151.71,151.84,151.51,151.78,6999.0,151.71,151.84,151.51,151.78,6999.0
2020-02-06 11:20:00,151.73,151.96,151.66,151.82,3116.0,151.73,151.96,151.66,151.82,3116.0
2020-02-06 11:25:00,151.8,151.95,151.68,151.68,2423.0,151.8,151.95,151.68,151.68,2423.0
2020-02-06 11:30:00,151.68,151.73,151.5,151.58,5512.0,151.68,151.73,151.5,151.58,5512.0
2020-02-06 11:35:00,151.48,151.6,151.31,151.53,2535.0,151.48,151.6,151.31,151.53,2535.0
2020-02-06 11:40:00,151.54,151.54,151.13,151.14,2103.0,151.54,151.54,151.13,151.14,2103.0
2020-02-06 11:45:00,151.17,151.2,151.01,151.19,2864.0,151.17,151.2,151.01,151.19,2864.0
2020-02-06 11:50:00,151.19,151.26,151.1,151.13,1920.0,151.19,151.26,151.1,151.13,1920.0
2020-02-06 11:55:00,151.11,151.22,151.08,151.22,1500.0,151.11,151.22,151.08,151.22,1500.0
2020-02-06 12:00:00,151.24,151.69,151.24,151.69,5155.0,151.24,151.69,151.24,151.69,5155.0
2020-02-06 12:05:00,151.65,151.65,151.52,151.58,1103.0,151.65,151.65,151.52,151.58,1103.0
2020-02-06 12:10:00,151.51,151.53,151.38,151.45,750.0,151.51,151.53,151.38,151.45,750.0
2020-02-06 12:15:00,151.23,151.3,150.91,151.02,5733.0,151.23,151.3,150.91,151.02,5733.0
2020-02-06 12:20:00,151.01,151.08,151.0,151.08,1322.0,151.01,151.08,151.0,151.08,1322.0
2020-02-06 12:25:00,151.0,151.08,150.9,151.05,4111.0,151.0,151.08,150.9,151.05,4111.0
2020-02-06 12:30:00,151.03,151.07,150.76,150.83,4904.0,151.03,151.07,150.76,150.83,4904.0
2020-02-06 12:35:00,150.84,150.92,150.67,150.72,2216.0,150.84,150.92,150.67,150.72,2216.0
2020-02-06 12:40:00,150.76,150.84,150.76,150.84,6950.0,150.76,150.84,150.76,150.84,6950.0
2020-02-06 12:45:00,150.88,150.92,150.75,150.77,8800.0,150.88,150.92,150.75,150.77,8800.0
2020-02-06 12:50:00,150.77,150.77,150.67,150.68,5259.0,150.77,150.77,150.67,150.68,5259.0
2020-02-06 12:55:00,150.71,150.77,150.47,150.64,5324.0,150.71,150.77,150.47,150.64,5324.0
2020-02-06 13:00:00,150.63,150.74,150.55,150.61,2300.0,150.63,150.74,150.55,150.61,2300.0
2020-02-06 13:05:00,150.7,150.7,150.35,150.43,3230.0,150.7,150.7,150.35,150.43,3230.0
2020-02-06 13:10:00,150.49,150.6,150.44,150.52,2839.0,150.49,150.6,150.44,150.52,2839.0
2020-02-06 13:15:00,150.56,150.75,150.43,150.67,6492.0,150.56,150.75,150.43,150.67,6492.0
2020-02-06 13:20:00,150.75,150.79,150.6,150.68,5080.0,150.75,150.79,150.6,150.68,5080.0
2020-02-06 13:25:00,150.68,150.7,150.61,150.7,3134.0,150.68,150.7,150.61,150.7,3134.0
2020-02-06 13:30:00,150.63,150.85,150.63,150.77,5304.0,150.63,150.85,150.63,150.77,5304.0
2020-02-06 13:35:00,150.72,150.72,150.48,150.5,3400.0,150.72,150.72,150.48,150.5,3400.0
2020-02-06 13:40:00,150.5,150.57,150.39,150.41,6433.0,150.5,150.57,150.39,150.41,6433.0
2020-02-06 13:45:00,150.41,150.61,150.35,150.56,3294.0,150.41,150.61,150.35,150.56,3294.0
2020-02-06 13:50:00,150.6,150.75,150.55,150.55,2702.0,150.6,150.75,150.55,150.55,2702.0
2020-02-06 13:55:00,150.56,150.63,150.5,150.5,3417.0,150.56,150.63,150.5,150.5,3417.0
2020-02-06 14:00:00,150.52,150.55,150.44,150.55,1900.0,150.52,150.55,150.44,150.55,1900.0
2020-02-06 14:05:00,150.48,150.51,150.22,150.22,5357.0,150.48,150.51,150.22,150.22,5357.0
2020-02-06 14:10:00,150.22,150.43,150.15,150.42,6958.0,150.22,150.43,150.15,150.42,6958.0
2020-02-06 14:15:00,150.45,150.47,150.23,150.23,1400.0,150.45,150.47,150.23,150.23,1400.0
2020-02-06 14:20:00,150.14,150.32,150.13,150.29,3080.0,150.14,150.32,150.13,150.29,3080.0
2020-02-06 14:25:00,150.32,150.6,150.3,150.53,20572.0,150.32,150.6,150.3,150.53,20572.0
2020-02-06 14:30:00,150.53,150.75,150.53,150.71,8044.0,150.53,150.75,150.53,150.71,8044.0
2020-02-06 14:35:00,150.62,150.66,150.55,150.66,2785.0,150.62,150.66,150.55,150.66,2785.0
2020-02-06 14:40:00,150.67,150.74,150.66,150.69,1633.0,150.67,150.74,150.66,150.69,1633.0
2020-02-06 14:45:00,150.66,150.74,150.6,150.7,4127.0,150.66,150.74,150.6,150.7,4127.0
2020-02-06 14:50:00,150.7,150.76,150.65,150.69,5553.0,150.7,150.76,150.65,150.69,5553.0
2020-02-06 14:55:00,150.71,150.71,150.6,150.62,3600.0,150.71,150.71,150.6,150.62,3600.0
2020-02-06 15:00:00,150.67,150.73,150.62,150.71,5360.0,150.67,150.73,150.62,150.71,5360.0
2020-02-06 15:05:00,150.72,151.03,150.69,151.03,5093.0,150.72,151.03,150.69,151.03,5093.0
2020-02-06 15:10:00,150.98,150.98,150.8,150.81,8304.0,150.98,150.98,150.8,150.81,8304.0
2020-02-06 15:15:00,150.81,150.87,150.75,150.86,3164.0,150.81,150.87,150.75,150.86,3164.0
2020-02-06 15:20:00,150.86,150.88,150.73,150.77,6919.0,150.86,150.88,150.73,150.77,6919.0
2020-02-06 15:25:00,150.79,150.88,150.65,150.66,13196.0,150.79,150.88,150.65,150.66,13196.0
2020-02-06 15:30:00,150.66,150.66,150.51,150.59,4825.0,150.66,150.66,150.51,150.59,4825.0
2020-02-06 15:35:00,150.59,150.73,150.54,150.55,6884.0,150.59,150.73,150.54,150.55,6884.0
2020-02-06 15:40:00,150.55,150.78,150.51,150.74,22390.0,150.55,150.78,150.51,150.74,22390.0
2020-02-06 15:45:00,150.74,150.93,150.74,150.93,43356.0,150.74,150.93,150.74,150.93,43356.0
2020-02-06 15:50:00,150.93,150.96,150.77,150.96,42044.0,150.93,150.96,150.77,150.96,42044.0
2020-02-06 15:55:00,150.96,151.16,150.92,151.1,38098.0,150.96,151.16,150.92,151.1,38098.0
2020-02-07 09:30:00,150.8,150.8,149.7,150.31,40791.0,150.8,150.8,149.7,150.31,40791.0
2020-02-07 09:35:00,150.47,150.62,150.2,150.26,8280.0,150.47,150.62,150.2,150.26,8280.0
2020-02-07 09:40:00,150.11,150.39,149.63,149.92,7545.0,150.11,150.39,149.63,149.92,7545.0
2020-02-07 09:45:00,149.91,150.18,149.57,149.86,20643.0,149.91,150.18,149.57,149.86,20643.0
2020-02-07 09:50:00,149.84,150.47,149.84,149.97,7532.0,149.84,150.47,149.84,149.97,7532.0
2020-02-07 09:55:00,150.0,150.45,149.98,150.33,8777.0,150.0,150.45,149.98,150.33,8777.0
2020-02-07 10:00:00,150.27,150.44,149.99,150.21,3960.0,150.27,150.44,149.99,150.21,3960.0
2020-02-07 10:05:00,150.22,150.7,150.01,150.69,4204.0,150.22,150.7,150.01,150.69,4204.0
2020-02-07 10:10:00,150.7,151.39,150.7,151.39,7224.0,150.7,151.39,150.7,151.39,7224.0
2020-02-07 10:15:00,151.46,152.19,151.46,152.09,11426.0,151.46,152.19,151.46,152.09,11426.0
2020-02-07 10:20:00,152.15,152.45,151.77,151.81,6150.0,152.15,152.45,151.77,151.81,6150.0
2020-02-07 10:25:00,151.67,151.84,151.48,151.62,4469.0,151.67,151.84,151.48,151.62,4469.0
2020-02-07 10:30:00,151.58,151.59,151.01,151.12,5683.0,151.58,151.59,151.01,151.12,5683.0
2020-02-07 10:35:00,151.12,151.43,151.04,151.32,6279.0,151.12,151.43,151.04,151.32,6279.0
2020-02-07 10:40:00,151.33,151.58,151.33,151.57,5427.0,151.33,151.58,151.33,151.57,5427.0
2020-02-07 10:45:00,151.6,151.94,151.5,151.94,6361.0,151.6,151.94,151.5,151.94,6361.0
2020-02-07 10:50:00,151.97,152.07,151.5,151.51,10321.0,151.97,152.07,151.5,151.51,10321.0
2020-02-07 10:55:00,151.58,151.98,151.56,151.66,4541.0,151.58,151.98,151.56,151.66,4541.0
2020-02-07 11:00:00,151.66,151.66,151.23,151.33,5387.0,151.66,151.66,151.23,151.33,5387.0
2020-02-07 11:05:00,151.33,151.65,151.33,151.65,1650.0,151.33,151.65,151.33,151.65,1650.0
2020-02-07 11:10:00,151.72,151.82,151.44,151.45,3129.0,151.72,151.82,151.44,151.45,3129.0
2020-02-07 11:15:00,151.44,151.62,151.42,151.52,4728.0,151.44,151.62,151.42,151.52,4728.0
2020-02-07 11:20:00,151.54,151.72,151.49,151.65,5336.0,151.54,151.72,151.49,151.65,5336.0
2020-02-07 11:25:00,151.59,151.85,151.53,151.85,8719.0,151.59,151.85,151.53,151.85,8719.0
2020-02-07 11:30:00,151.79,152.05,151.79,152.01,6700.0,151.79,152.05,151.79,152.01,6700.0
2020-02-07 11:35:00,152.03,152.41,152.0,152.38,6548.0,152.03,152.41,152.0,152.38,6548.0
2020-02-07 11:40:00,152.42,152.7,152.31,152.68,6853.0,152.42,152.7,152.31,152.68,6853.0
2020-02-07 11:45:00,152.68,152.7,152.5,152.58,3698.0,152.68,152.7,152.5,152.58,3698.0
2020-02-07 11:50:00,152.6,152.68,152.48,152.68,3215.0,152.6,152.68,152.48,152.68,3215.0
2020-02-07 11:55:00,152.71,152.75,152.61,152.7,3390.0,152.71,152.75,152.61,152.7,3390.0
2020-02-07 12:00:00,152.67,152.88,152.54,152.58,5789.0,152.67,152.88,152.54,152.58,5789.0
2020-02-07 12:05:00,152.55,152.72,152.55,152.6,4664.0,152.55,152.72,152.55,152.6,4664.0
2020-02-07 12:10:00,152.58,152.91,152.58,152.81,2856.0,152.58,152.91,152.58,152.81,2856.0
2020-02-07 12:15:00,152.81,153.13,152.8,153.13,9118.0,152.81,153.13,152.8,153.13,9118.0
2020-02-07 12:20:00,152.98,153.07,152.94,153.07,6100.0,152.98,153.07,152.94,153.07,6100.0
2020-02-07 12:25:00,153.05,153.44,153.05,153.28,14331.0,153.05,153.44,153.05,153.28,14331.0
2020-02-07 12:30:00,153.25,153.45,153.25,153.34,4100.0,153.25,153.45,153.25,153.34,4100.0
2020-02-07 12:35:00,153.41,153.46,153.14,153.24,7315.0,153.41,153.46,153.14,153.24,7315.0
2020-02-07 12:40:00,153.27,153.58,153.27,153.58,5484.0,153.27,153.58,153.27,153.58,5484.0
2020-02-07 12:45:00,153.51,153.75,153.51,153.65,5837.0,153.51,153.75,153.51,153.65,5837.0
2020-02-07 12:50:00,153.72,153.73,153.34,153.66,6564.0,153.72,153.73,153.34,153.66,6564.0
2020-02-07 12:55:00,153.7,153.87,153.58,153.84,8973.0,153.7,153.87,153.58,153.84,8973.0
2020-02-07 13:00:00,153.83,154.15,153.83,154.15,6418.0,153.83,154.15,153.83,154.15,6418.0
2020-02-07 13:05:00,154.12,154.16,153.76,153.76,2604.0,154.12,154.16,153.76,153.76,2604.0
2020-02-07 13:10:00,153.8,153.87,153.45,153.47,7567.0,153.8,153.87,153.45,153.47,7567.0
2020-02-07 13:15:00,153.51,153.65,153.42,153.46,2321.0,153.51,153.65,153.42,153.46,2321.0
2020-02-07 13:20:00,153.46,153.51,153.35,153.38,4505.0,153.46,153.51,153.35,153.38,4505.0
2020-02-07 13:25:00,153.46,153.46,153.29,153.31,3608.0,153.46,153.46,153.29,153.31,3608.0
2020-02-07 13:30:00,153.33,153.6,153.29,153.55,1909.0,153.33,153.6,153.29,153.55,1909.0
2020-02-07 13:35:00,153.6,153.6,153.16,153.16,4040.0,153.6,153.6,153.16,153.16,4040.0
2020-02-07 13:40:00,153.1,153.27,153.05,153.27,2723.0,153.1,153.27,153.05,153.27,2723.0
2020-02-07 13:45:00,153.23,153.27,153.0,153.0,3768.0,153.23,153.27,153.0,153.0,3768.0
2020-02-07 13:50:00,152.99,152.99,152.89,152.99,2020.0,152.99,152.99,152.89,152.99,2020.0
2020-02-07 13:55:00,152.95,152.95,152.66,152.66,2859.0,152.95,152.95,152.66,152.66,2859.0
2020-02-07 14:00:00,152.55,152.66,152.51,152.52,2470.0,152.55,152.66,152.51,152.52,2470.0
2020-02-07 14:05:00,152.4,152.6,152.39,152.6,700.0,152.4,152.6,152.39,152.6,700.0
2020-02-07 14:10:00,152.61,152.61,152.25,152.35,2567.0,152.61,152.61,152.25,152.35,2567.0
2020-02-07 14:15:00,152.38,152.45,152.02,152.02,5603.0,152.38,152.45,152.02,152.02,5603.0
2020-02-07 14:20:00,152.01,152.11,151.86,151.87,2301.0,152.01,152.11,151.86,151.87,2301.0
2020-02-07 14:25:00,151.83,152.15,151.83,152.09,3279.0,151.83,152.15,151.83,152.09,3279.0
2020-02-07 14:30:00,152.2,152.38,152.2,152.21,2439.0,152.2,152.38,152.2,152.21,2439.0
2020-02-07 14:35:00,152.19,152.28,152.17,152.22,1826.0,152.19,152.28,152.17,152.22,1826.0
2020-02-07 14:40:00,152.16,152.17,152.05,152.11,3066.0,152.16,152.17,152.05,152.11,3066.0
2020-02-07 14:45:00,152.04,152.12,151.94,151.95,3586.0,152.04,152.12,151.94,151.95,3586.0
2020-02-07 14:50:00,151.9,151.96,151.78,151.85,1902.0,151.9,151.96,151.78,151.85,1902.0
2020-02-07 14:55:00,151.96,152.0,151.81,151.88,2437.0,151.96,152.0,151.81,151.88,2437.0
2020-02-07 15:00:00,151.96,152.08,151.95,151.96,4785.0,151.96,152.08,151.95,151.96,4785.0
2020-02-07 15:05:00,151.86,151.92,151.7,151.71,3255.0,151.86,151.92,151.7,151.71,3255.0
2020-02-07 15:10:00,151.74,151.99,151.71,151.99,4860.0,151.74,151.99,151.71,151.99,4860.0
2020-02-07 15:15:00,151.96,151.96,151.72,151.74,2007.0,151.96,151.96,151.72,151.74,2007.0
2020-02-07 15:20:00,151.72,151.72,151.53,151.53,2400.0,151.72,151.72,151.53,151.53,2400.0
2020-02-07 15:25:00,151.5,151.71,151.5,151.59,1384.0,151.5,151.71,151.5,151.59,1384.0
2020-02-07 15:30:00,151.65,151.66,151.41,151.41,2889.0,151.65,151.66,151.41,151.41,2889.0
2020-02-07 15:35:00,151.44,151.44,151.13,151.24,4806.0,151.44,151.44,151.13,151.24,4806.0
2020-02-07 15:40:00,151.3,151.47,151.26,151.38,5446.0,151.3,151.47,151.26,151.38,5446.0
2020-02-07 15:45:00,151.42,151.6,151.36,151.5,5564.0,151.42,151.6,151.36,151.5,5564.0
2020-02-07 15:50:00,151.5,151.6,151.35,151.49,11039.0,151.5,151.6,151.35,151.49,11039.0
2020-02-07 15:55:00,151.45,151.66,151.43,151.66,20458.0,151.45,151.66,151.43,151.66,20458.0
2020-02-10 09:30:00,151.63,152.49,151.44,151.92,18326.0,151.63,152.49,151.44,151.92,18326.0
2020-02-10 09:35:00,151.47,152.26,151.3,151.46,9584.0,151.47,152.26,151.3,151.46,9584.0
2020-02-10 09:40:00,151.79,152.28,151.64,152.19,12312.0,151.79,152.28,151.64,152.19,12312.0
2020-02-10 09:45:00,152.21,152.43,152.01,152.01,3778.0,152.21,152.43,152.01,152.01,3778.0
2020-02-10 09:50:00,152.0,152.11,151.67,151.79,3595.0,152.0,152.11,151.67,151.79,3595.0
2020-02-10 09:55:00,152.01,152.15,151.82,152.04,2755.0,152.01,152.15,151.82,152.04,2755.0
2020-02-10 10:00:00,152.03,152.18,152.01,152.15,3076.0,152.03,152.18,152.01,152.15,3076.0
2020-02-10 10:05:00,152.13,152.13,151.64,151.91,2647.0,152.13,152.13,151.64,151.91,2647.0
2020-02-10 10:10:00,151.86,151.88,151.51,151.55,4336.0,151.86,151.88,151.51,151.55,4336.0
2020-02-10 10:15:00,151.6,151.6,151.39,151.49,7705.0,151.6,151.6,151.39,151.49,7705.0
2020-02-10 10:20:00,151.44,151.44,151.16,151.38,4071.0,151.44,151.44,151.16,151.38,4071.0
2020-02-10 10:25:00,151.38,151.48,151.21,151.37,6231.0,151.38,151.48,151.21,151.37,6231.0
2020-02-10 10:30:00,151.4,151.71,151.18,151.61,9382.0,151.4,151.71,151.18,151.61,9382.0
2020-02-10 10:35:00,151.63,151.99,151.51,151.91,1659.0,151.63,151.99,151.51,151.91,1659.0
2020-02-10 10:40:00,151.95,151.95,151.63,151.63,1935.0,151.95,151.95,151.63,151.63,1935.0
2020-02-10 10:45:00,151.82,151.86,151.75,151.75,1505.0,151.82,151.86,151.75,151.75,1505.0
2020-02-10 10:50:00,151.83,152.02,151.73,152.02,1681.0,151.83,152.02,151.73,152.02,1681.0
2020-02-10 10:55:00,151.89,152.07,151.86,152.06,5059.0,151.89,152.07,151.86,152.06,5059.0
2020-02-10 11:00:00,152.11,152.23,152.01,152.04,1989.0,152.11,152.23,152.01,152.04,1989.0
2020-02-10 11:05:00,152.11,152.43,152.05,152.39,4538.0,152.11,152.43,152.05,152.39,4538.0
2020-02-10 11:10:00,152.34,152.39,152.16,152.17,2201.0,152.34,152.39,152.16,152.17,2201.0
2020-02-10 11:15:00,152.06,152.31,152.05,152.24,2410.0,152.06,152.31,152.05,152.24,2410.0
2020-02-10 11:20:00,152.25,152.42,152.24,152.24,3615.0,152.25,152.42,152.24,152.24,3615.0
2020-02-10 11:25:00,152.21,152.35,152.18,152.2,5041.0,152.21,152.35,152.18,152.2,5041.0
2020-02-10 11:30:00,152.2,152.22,151.95,152.18,3700.0,152.2,152.22,151.95,152.18,3700.0
2020-02-10 11:35:00,152.07,152.23,152.0,152.15,1913.0,152.07,152.23,152.0,152.15,1913.0
2020-02-10 11:40:00,152.17,152.17,152.01,152.01,1933.0,152.17,152.17,152.01,152.01,1933.0
2020-02-10 11:45:00,152.09,152.11,151.96,152.0,2725.0,152.09,152.11,151.96,152.0,2725.0
2020-02-10 11:50:00,152.01,152.01,151.65,151.72,2621.0,152.01,152.01,151.65,151.72,2621.0
2020-02-10 11:55:00,151.75,151.95,151.68,151.93,4142.0,151.75,151.95,151.68,151.93,4142.0
2020-02-10 12:00:00,151.94,152.04,151.67,151.72,4126.0,151.94,152.04,151.67,151.72,4126.0
2020-02-10 12:05:00,151.7,151.85,151.64,151.81,2000.0,151.7,151.85,151.64,151.81,2000.0
2020-02-10 12:10:00,151.77,151.81,151.71,151.81,4901.0,151.77,151.81,151.71,151.81,4901.0
2020-02-10 12:15:00,151.78,152.19,151.73,151.93,5469.0,151.78,152.19,151.73,151.93,5469.0
2020-02-10 12:20:00,151.92,151.92,151.66,151.74,1900.0,151.92,151.92,151.66,151.74,1900.0
2020-02-10 12:25:00,151.73,151.75,151.51,151.51,2031.0,151.73,151.75,151.51,151.51,2031.0
2020-02-10 12:30:00,151.51,151.75,151.51,151.74,2000.0,151.51,151.75,151.51,151.74,2000.0
2020-02-10 12:35:00,151.68,151.73,151.5,151.63,12562.0,151.68,151.73,151.5,151.63,12562.0
2020-02-10 12:40:00,151.63,151.85,151.58,151.77,4330.0,151.63,151.85,151.58,151.77,4330.0
2020-02-10 12:45:00,151.8,151.88,151.73,151.79,3221.0,151.8,151.88,151.73,151.79,3221.0
2020-02-10 12:50:00,151.74,152.04,151.74,152.04,2161.0,151.74,152.04,151.74,152.04,2161.0
2020-02-10 12:55:00,152.04,152.07,151.96,151.96,1550.0,152.04,152.07,151.96,151.96,1550.0
2020-02-10 13:00:00,152.01,152.01,151.89,151.93,1400.0,152.01,152.01,151.89,151.93,1400.0
2020-02-10 13:05:00,151.92,151.97,151.84,151.84,2722.0,151.92,151.97,151.84,151.84,2722.0
2020-02-10 13:10:00,151.87,151.87,151.76,151.79,1601.0,151.87,151.87,151.76,151.79,1601.0
2020-02-10 13:15:00,151.84,151.92,151.83,151.89,1813.0,151.84,151.92,151.83,151.89,1813.0
2020-02-10 13:20:00,151.89,151.89,151.79,151.83,1100.0,151.89,151.89,151.79,151.83,1100.0
2020-02-10 13:25:00,151.86,151.88,151.84,151.87,700.0,151.86,151.88,151.84,151.87,700.0
2020-02-10 13:30:00,151.89,152.05,151.87,152.05,1700.0,151.89,152.05,151.87,152.05,1700.0
2020-02-10 13:35:00,152.04,152.12,152.04,152.07,900.0,152.04,152.12,152.04,152.07,900.0
2020-02-10 13:40:00,152.04,152.04,151.91,151.96,1916.0,152.04,152.04,151.91,151.96,1916.0
2020-02-10 13:45:00,152.0,152.0,151.85,151.99,1811.0,152.0,152.0,151.85,151.99,1811.0
2020-02-10 13:50:00,152.02,152.07,151.95,151.95,2535.0,152.02,152.07,151.95,151.95,2535.0
2020-02-10 13:55:00,151.89,151.95,151.87,151.95,1961.0,151.89,151.95,151.87,151.95,1961.0
2020-02-10 14:00:00,151.9,151.9,151.77,151.81,1587.0,151.9,151.9,151.77,151.81,1587.0
2020-02-10 14:05:00,151.79,151.83,151.72,151.78,2192.0,151.79,151.83,151.72,151.78,2192.0
2020-02-10 14:10:00,151.81,151.81,151.64,151.7,1800.0,151.81,151.81,151.64,151.7,1800.0
2020-02-10 14:15:00,151.68,151.88,151.67,151.84,3255.0,151.68,151.88,151.67,151.84,3255.0
2020-02-10 14:20:00,151.82,151.82,151.74,151.81,700.0,151.82,151.82,151.74,151.81,700.0
2020-02-10 14:25:00,151.82,151.82,151.73,151.75,1123.0,151.82,151.82,151.73,151.75,1123.0
2020-02-10 14:30:00,151.85,151.96,151.83,151.96,891.0,151.85,151.96,151.83,151.96,891.0
2020-02-10 14:35:00,151.96,151.99,151.91,151.91,1325.0,151.96,151.99,151.91,151.91,1325.0
2020-02-10 14:40:00,151.85,151.96,151.85,151.86,1841.0,151.85,151.96,151.85,151.86,1841.0
2020-02-10 14:45:00,151.84,151.84,151.7,151.81,4590.0,151.84,151.84,151.7,151.81,4590.0
2020-02-10 14:50:00,151.85,151.9,151.82,151.9,1771.0,151.85,151.9,151.82,151.9,1771.0
2020-02-10 14:55:00,151.89,151.91,151.84,151.86,1428.0,151.89,151.91,151.84,151.86,1428.0
2020-02-10 15:00:00,151.88,152.04,151.86,152.04,2947.0,151.88,152.04,151.86,152.04,2947.0
2020-02-10 15:05:00,152.04,152.21,151.94,152.17,6366.0,152.04,152.21,151.94,152.17,6366.0
2020-02-10 15:10:00,152.21,152.23,152.18,152.19,1465.0,152.21,152.23,152.18,152.19,1465.0
2020-02-10 15:15:00,152.19,152.2,151.96,152.11,2678.0,152.19,152.2,151.96,152.11,2678.0
2020-02-10 15:20:00,152.11,152.21,152.07,152.18,4722.0,152.11,152.21,152.07,152.18,4722.0
2020-02-10 15:25:00,152.31,152.31,152.21,152.22,3552.0,152.31,152.31,152.21,152.22,3552.0
2020-02-10 15:30:00,152.21,152.24,152.1,152.23,9206.0,152.21,152.24,152.1,152.23,9206.0
2020-02-10 15:35:00,152.25,152.25,152.05,152.17,5167.0,152.25,152.25,152.05,152.17,5167.0
2020-02-10 15:40:00,152.14,152.37,152.11,152.36,7424.0,152.14,152.37,152.11,152.36,7424.0
2020-02-10 15:45:00,152.32,152.52,152.28,152.47,6904.0,152.32,152.52,152.28,152.47,6904.0
2020-02-10 15:50:00,152.49,153.0,152.35,152.97,21210.0,152.49,153.0,152.35,152.97,21210.0
2020-02-10 15:55:00,152.99,153.46,152.93,153.42,122264.0,152.99,153.46,152.93,153.42,122264.0
2020-02-11 09:30:00,155.14,155.55,153.67,153.87,26595.0,155.14,155.55,153.67,153.87,26595.0
2020-02-11 09:35:00,153.82,154.45,153.28,153.58,11637.0,153.82,154.45,153.28,153.58,11637.0
2020-02-11 09:40:00,153.86,154.12,153.62,153.76,5691.0,153.86,154.12,153.62,153.76,5691.0
2020-02-11 09:45:00,153.59,153.69,153.11,153.47,10128.0,153.59,153.69,153.11,153.47,10128.0
2020-02-11 09:50:00,153.62,153.87,153.23,153.8,15463.0,153.62,153.87,153.23,153.8,15463.0
2020-02-11 09:55:00,153.85,154.12,153.6,153.73,15363.0,153.85,154.12,153.6,153.73,15363.0
2020-02-11 10:00:00,153.82,154.05,153.71,153.94,26530.0,153.82,154.05,153.71,153.94,26530.0
2020-02-11 10:05:00,153.84,154.01,153.71,153.75,3300.0,153.84,154.01,153.71,153.75,3300.0
2020-02-11 10:10:00,153.8,153.99,153.78,153.82,4352.0,153.8,153.99,153.78,153.82,4352.0
2020-02-11 10:15:00,153.84,153.93,153.55,153.77,24516.0,153.84,153.93,153.55,153.77,24516.0
2020-02-11 10:20:00,153.71,153.9,153.7,153.77,4814.0,153.71,153.9,153.7,153.77,4814.0
2020-02-11 10:25:00,153.84,153.84,153.57,153.65,1748.0,153.84,153.84,153.57,153.65,1748.0
2020-02-11 10:30:00,153.5,153.89,153.5,153.67,9177.0,153.5,153.89,153.5,153.67,9177.0
2020-02-11 10:35:00,153.75,153.78,153.57,153.66,6880.0,153.75,153.78,153.57,153.66,6880.0
2020-02-11 10:40:00,153.74,153.88,153.67,153.8,7906.0,153.74,153.88,153.67,153.8,7906.0
2020-02-11 10:45:00,153.75,153.79,153.57,153.62,5029.0,153.75,153.79,153.57,153.62,5029.0
2020-02-11 10:50:00,153.65,153.92,153.64,153.77,17727.0,153.65,153.92,153.64,153.77,17727.0
2020-02-11 10:55:00,153.66,153.69,153.05,153.06,8154.0,153.66,153.69,153.05,153.06,8154.0
2020-02-11 11:00:00,153.05,153.38,152.91,153.3,12898.0,153.05,153.38,152.91,153.3,12898.0
2020-02-11 11:05:00,153.31,153.39,153.09,153.37,8633.0,153.31,153.39,153.09,153.37,8633.0
2020-02-11 11:10:00,153.41,153.49,153.14,153.32,3244.0,153.41,153.49,153.14,153.32,3244.0
2020-02-11 11:15:00,153.33,153.76,153.33,153.76,1250.0,153.33,153.76,153.33,153.76,1250.0
2020-02-11 11:20:00,153.76,153.77,153.44,153.49,3635.0,153.76,153.77,153.44,153.49,3635.0
2020-02-11 11:25:00,153.55,153.63,153.38,153.38,5106.0,153.55,153.63,153.38,153.38,5106.0
2020-02-11 11:30:00,153.38,153.44,153.08,153.1,3153.0,153.38,153.44,153.08,153.1,3153.0
2020-02-11 11:35:00,153.08,153.14,152.76,152.76,3848.0,153.08,153.14,152.76,152.76,3848.0
2020-02-11 11:40:00,152.67,153.17,152.62,153.17,3089.0,152.67,153.17,152.62,153.17,3089.0
2020-02-11 11:45:00,153.03,153.04,152.91,153.03,31479.0,153.03,153.04,152.91,153.03,31479.0
2020-02-11 11:50:00,152.92,152.97,152.8,152.82,1895.0,152.92,152.97,152.8,152.82,1895.0
2020-02-11 11:55:00,152.93,152.98,152.65,152.77,7911.0,152.93,152.98,152.65,152.77,7911.0
2020-02-11 12:00:00,152.84,153.05,152.78,153.04,3608.0,152.84,153.05,152.78,153.04,3608.0
2020-02-11 12:05:00,152.96,152.96,152.77,152.84,2583.0,152.96,152.96,152.77,152.84,2583.0
2020-02-11 12:10:00,152.86,152.92,152.84,152.92,1169.0,152.86,152.92,152.84,152.92,1169.0
2020-02-11 12:15:00,152.89,153.11,152.88,153.11,1800.0,152.89,153.11,152.88,153.11,1800.0
2020-02-11 12:20:00,153.12,153.18,153.06,153.1,1400.0,153.12,153.18,153.06,153.1,1400.0
2020-02-11 12:25:00,153.12,153.29,153.11,153.21,1600.0,153.12,153.29,153.11,153.21,1600.0
2020-02-11 12:30:00,153.19,153.19,153.02,153.19,765.0,153.19,153.19,153.02,153.19,765.0
2020-02-11 12:35:00,153.18,153.35,153.07,153.35,1511.0,153.18,153.35,153.07,153.35,1511.0
2020-02-11 12:40:00,153.3,153.65,153.28,153.44,5789.0,153.3,153.65,153.28,153.44,5789.0
2020-02-11 12:45:00,153.32,153.39,153.28,153.28,1200.0,153.32,153.39,153.28,153.28,1200.0
2020-02-11 12:50:00,153.26,153.27,153.24,153.25,900.0,153.26,153.27,153.24,153.25,900.0
2020-02-11 12:55:00,153.2,153.42,153.16,153.42,5422.0,153.2,153.42,153.16,153.42,5422.0
2020-02-11 13:00:00,153.46,153.69,153.46,153.61,875.0,153.46,153.69,153.46,153.61,875.0
2020-02-11 13:05:00,153.57,153.66,153.48,153.58,1468.0,153.57,153.66,153.48,153.58,1468.0
2020-02-11 13:10:00,153.59,153.63,153.57,153.57,500.0,153.59,153.63,153.57,153.57,500.0
2020-02-11 13:15:00,153.52,153.54,153.52,153.54,400.0,153.52,153.54,153.52,153.54,400.0
2020-02-11 13:20:00,153.5,153.57,153.49,153.54,2016.0,153.5,153.57,153.49,153.54,2016.0
2020-02-11 13:25:00,153.53,153.78,153.45,153.67,3300.0,153.53,153.78,153.45,153.67,3300.0
2020-02-11 13:30:00,153.7,153.73,153.54,153.54,2300.0,153.7,153.73,153.54,153.54,2300.0
2020-02-11 13:35:00,153.55,153.63,153.47,153.57,8256.0,153.55,153.63,153.47,153.57,8256.0
2020-02-11 13:40:00,153.59,153.88,153.59,153.86,3122.0,153.59,153.88,153.59,153.86,3122.0
2020-02-11 13:45:00,153.83,153.83,153.71,153.72,2953.0,153.83,153.83,153.71,153.72,2953.0
2020-02-11 13:50:00,153.69,153.69,153.47,153.48,1501.0,153.69,153.69,153.47,153.48,1501.0
2020-02-11 13:55:00,153.46,153.72,153.45,153.65,3601.0,153.46,153.72,153.45,153.65,3601.0
2020-02-11 14:00:00,153.65,153.84,153.61,153.78,5250.0,153.65,153.84,153.61,153.78,5250.0
2020-02-11 14:05:00,153.76,153.89,153.76,153.89,1201.0,153.76,153.89,153.76,153.89,1201.0
2020-02-11 14:10:00,153.89,153.89,153.79,153.79,1301.0,153.89,153.89,153.79,153.79,1301.0
2020-02-11 14:15:00,153.74,153.86,153.66,153.66,1760.0,153.74,153.86,153.66,153.66,1760.0
2020-02-11 14:20:00,153.68,153.68,153.45,153.58,3043.0,153.68,153.68,153.45,153.58,3043.0
2020-02-11 14:25:00,153.63,153.73,153.59,153.59,1200.0,153.63,153.73,153.59,153.59,1200.0
2020-02-11 14:30:00,153.62,153.76,153.43,153.72,2907.0,153.62,153.76,153.43,153.72,2907.0
2020-02-11 14:35:00,153.77,153.78,153.69,153.78,1526.0,153.77,153.78,153.69,153.78,1526.0
2020-02-11 14:40:00,153.89,153.9,153.74,153.88,1970.0,153.89,153.9,153.74,153.88,1970.0
2020-02-11 14:45:00,154.0,154.24,153.92,154.18,30120.0,154.0,154.24,153.92,154.18,30120.0
2020-02-11 14:50:00,154.18,154.27,154.07,154.13,2830.0,154.18,154.27,154.07,154.13,2830.0
2020-02-11 14:55:00,154.14,154.14,153.98,154.0,1440.0,154.14,154.14,153.98,154.0,1440.0
2020-02-11 15:00:00,154.05,154.06,153.69,153.75,4455.0,154.05,154.06,153.69,153.75,4455.0
2020-02-11 15:05:00,153.71,153.88,153.64,153.64,2000.0,153.71,153.88,153.64,153.64,2000.0
2020-02-11 15:10:00,153.67,153.67,153.46,153.55,2426.0,153.67,153.67,153.46,153.55,2426.0
2020-02-11 15:15:00,153.52,153.52,153.28,153.34,10310.0,153.52,153.52,153.28,153.34,10310.0
2020-02-11 15:20:00,153.33,153.67,153.31,153.67,1600.0,153.33,153.67,153.31,153.67,1600.0
2020-02-11 15:25:00,153.6,153.91,153.59,153.81,11910.0,153.6,153.91,153.59,153.81,11910.0
2020-02-11 15:30:00,153.83,153.88,153.75,153.75,3939.0,153.83,153.88,153.75,153.75,3939.0
2020-02-11 15:35:00,153.77,153.88,153.77,153.88,3131.0,153.77,153.88,153.77,153.88,3131.0
2020-02-11 15:40:00,153.9,154.1,153.9,154.1,4121.0,153.9,154.1,153.9,154.1,4121.0
2020-02-11 15:45:00,154.14,154.3,154.03,154.03,7892.0,154.14,154.3,154.03,154.03,7892.0
2020-02-11 15:50:00,153.98,154.55,153.88,154.41,21772.0,153.98,154.55,153.88,154.41,21772.0
2020-02-11 15:55:00,154.37,154.41,153.91,154.12,43817.0,154.37,154.41,153.91,154.12,43817.0
2020-02-12 09:30:00,154.3,155.99,154.15,155.63,29703.0,154.3,155.99,154.15,155.63,29703.0
2020-02-12 09:35:00,155.81,156.28,155.32,155.79,13344.0,155.81,156.28,155.32,155.79,13344.0
2020-02-12 09:40:00,155.99,156.26,154.63,154.71,10489.0,155.99,156.26,154.63,154.71,10489.0
2020-02-12 09:45:00,154.86,154.89,153.7,153.73,11876.0,154.86,154.89,153.7,153.73,11876.0
2020-02-12 09:50:00,153.67,153.81,153.22,153.47,12694.0,153.67,153.81,153.22,153.47,12694.0
2020-02-12 09:55:00,153.25,153.25,152.19,152.89,28304.0,153.25,153.25,152.19,152.89,28304.0
2020-02-12 10:00:00,153.0,153.67,152.67,152.67,16718.0,153.0,153.67,152.67,152.67,16718.0
2020-02-12 10:05:00,152.97,153.39,152.8,153.2,3854.0,152.97,153.39,152.8,153.2,3854.0
2020-02-12 10:10:00,153.11,153.52,153.1,153.36,2165.0,153.11,153.52,153.1,153.36,2165.0
2020-02-12 10:15:00,153.59,153.83,153.49,153.79,5812.0,153.59,153.83,153.49,153.79,5812.0
2020-02-12 10:20:00,153.71,153.81,153.06,153.14,10734.0,153.71,153.81,153.06,153.14,10734.0
2020-02-12 10:25:00,153.08,153.2,152.86,152.95,4772.0,153.08,153.2,152.86,152.95,4772.0
2020-02-12 10:30:00,152.94,152.96,152.56,152.89,9181.0,152.94,152.96,152.56,152.89,9181.0
2020-02-12 10:35:00,152.96,153.38,152.92,153.38,2419.0,152.96,153.38,152.92,153.38,2419.0
2020-02-12 10:40:00,153.34,153.42,153.02,153.17,4265.0,153.34,153.42,153.02,153.17,4265.0
2020-02-12 10:45:00,153.15,153.47,153.15,153.39,1241.0,153.15,153.47,153.15,153.39,1241.0
2020-02-12 10:50:00,153.4,153.54,153.35,153.4,2866.0,153.4,153.54,153.35,153.4,2866.0
2020-02-12 10:55:00,153.36,153.57,153.33,153.57,3088.0,153.36,153.57,153.33,153.57,3088.0
2020-02-12 11:00:00,153.58,153.81,153.58,153.8,1258.0,153.58,153.81,153.58,153.8,1258.0
2020-02-12 11:05:00,153.8,154.19,153.8,154.19,1741.0,153.8,154.19,153.8,154.19,1741.0
2020-02-12 11:10:00,154.19,154.29,153.94,154.03,4296.0,154.19,154.29,153.94,154.03,4296.0
2020-02-12 11:15:00,153.89,153.92,153.44,153.45,5643.0,153.89,153.92,153.44,153.45,5643.0
2020-02-12 11:20:00,153.44,153.53,153.27,153.53,5647.0,153.44,153.53,153.27,153.53,5647.0
2020-02-12 11:25:00,153.56,153.74,153.56,153.73,1924.0,153.56,153.74,153.56,153.73,1924.0
2020-02-12 11:30:00,153.81,154.21,153.81,153.95,3868.0,153.81,154.21,153.81,153.95,3868.0
2020-02-12 11:35:00,154.05,154.36,153.96,154.36,1031.0,154.05,154.36,153.96,154.36,1031.0
2020-02-12 11:40:00,154.28,154.4,154.17,154.34,2084.0,154.28,154.4,154.17,154.34,2084.0
2020-02-12 11:45:00,154.4,154.4,154.11,154.11,700.0,154.4,154.4,154.11,154.11,700.0
2020-02-12 11:50:00,154.22,154.41,154.15,154.4,3972.0,154.22,154.41,154.15,154.4,3972.0
2020-02-12 11:55:00,154.37,154.63,154.37,154.47,2961.0,154.37,154.63,154.37,154.47,2961.0
2020-02-12 12:00:00,154.45,154.48,154.34,154.38,2335.0,154.45,154.48,154.34,154.38,2335.0
2020-02-12 12:05:00,154.33,154.5,154.33,154.5,3832.0,154.33,154.5,154.33,154.5,3832.0
2020-02-12 12:10:00,154.49,154.49,154.04,154.06,3081.0,154.49,154.49,154.04,154.06,3081.0
2020-02-12 12:15:00,154.1,154.16,154.04,154.15,2580.0,154.1,154.16,154.04,154.15,2580.0
2020-02-12 12:20:00,154.2,154.5,154.2,154.22,4118.0,154.2,154.5,154.2,154.22,4118.0
2020-02-12 12:25:00,154.27,154.32,154.27,154.29,836.0,154.27,154.32,154.27,154.29,836.0
2020-02-12 12:30:00,154.44,154.65,154.41,154.6,3058.0,154.44,154.65,154.41,154.6,3058.0
2020-02-12 12:35:00,154.59,154.6,154.47,154.52,2405.0,154.59,154.6,154.47,154.52,2405.0
2020-02-12 12:40:00,154.54,154.55,154.32,154.33,2245.0,154.54,154.55,154.32,154.33,2245.0
2020-02-12 12:45:00,154.35,154.44,154.34,154.34,1361.0,154.35,154.44,154.34,154.34,1361.0
2020-02-12 12:50:00,154.42,154.42,154.24,154.3,2042.0,154.42,154.42,154.24,154.3,2042.0
2020-02-12 12:55:00,154.34,154.56,154.34,154.43,850.0,154.34,154.56,154.34,154.43,850.0
2020-02-12 13:00:00,154.44,154.46,154.37,154.37,4358.0,154.44,154.46,154.37,154.37,4358.0
2020-02-12 13:05:00,154.38,154.44,154.01,154.01,4386.0,154.38,154.44,154.01,154.01,4386.0
2020-02-12 13:10:00,154.0,154.1,153.97,154.0,12081.0,154.0,154.1,153.97,154.0,12081.0
2020-02-12 13:15:00,153.94,153.94,153.62,153.83,7347.0,153.94,153.94,153.62,153.83,7347.0
2020-02-12 13:20:00,153.84,154.26,153.81,154.03,3479.0,153.84,154.26,153.81,154.03,3479.0
2020-02-12 13:25:00,154.06,154.1,153.96,154.1,2586.0,154.06,154.1,153.96,154.1,2586.0
2020-02-12 13:30:00,154.15,154.23,154.11,154.16,1862.0,154.15,154.23,154.11,154.16,1862.0
2020-02-12 13:35:00,154.14,154.27,154.13,154.25,1450.0,154.14,154.27,154.13,154.25,1450.0
2020-02-12 13:40:00,154.2,154.2,154.05,154.08,1975.0,154.2,154.2,154.05,154.08,1975.0
2020-02-12 13:45:00,154.09,154.22,153.99,154.02,5025.0,154.09,154.22,153.99,154.02,5025.0
2020-02-12 13:50:00,153.97,153.99,153.93,153.96,900.0,153.97,153.99,153.93,153.96,900.0
2020-02-12 13:55:00,153.99,154.39,153.99,154.35,2968.0,153.99,154.39,153.99,154.35,2968.0
2020-02-12 14:00:00,154.44,154.6,154.44,154.53,1100.0,154.44,154.6,154.44,154.53,1100.0
2020-02-12 14:05:00,154.47,154.48,154.2,154.21,3078.0,154.47,154.48,154.2,154.21,3078.0
2020-02-12 14:10:00,154.31,154.51,154.27,154.51,1300.0,154.31,154.51,154.27,154.51,1300.0
2020-02-12 14:15:00,154.6,154.68,154.42,154.59,3486.0,154.6,154.68,154.42,154.59,3486.0
2020-02-12 14:20:00,154.51,154.65,154.42,154.5,2658.0,154.51,154.65,154.42,154.5,2658.0
2020-02-12 14:25:00,154.5,154.59,154.38,154.49,3105.0,154.5,154.59,154.38,154.49,3105.0
2020-02-12 14:30:00,154.51,154.51,154.16,154.16,2346.0,154.51,154.51,154.16,154.16,2346.0
2020-02-12 14:35:00,154.11,154.38,154.1,154.28,3443.0,154.11,154.38,154.1,154.28,3443.0
2020-02-12 14:40:00,154.24,154.39,154.14,154.14,4316.0,154.24,154.39,154.14,154.14,4316.0
2020-02-12 14:45:00,154.16,154.38,154.15,154.34,3424.0,154.16,154.38,154.15,154.34,3424.0
2020-02-12 14:50:00,154.39,154.42,154.26,154.3,4476.0,154.39,154.42,154.26,154.3,4476.0
2020-02-12 14:55:00,154.3,154.48,154.25,154.42,2065.0,154.3,154.48,154.25,154.42,2065.0
2020-02-12 15:00:00,154.48,154.64,154.34,154.42,5341.0,154.48,154.64,154.34,154.42,5341.0
2020-02-12 15:05:00,154.42,154.43,154.33,154.37,1875.0,154.42,154.43,154.33,154.37,1875.0
2020-02-12 15:10:00,154.33,154.33,154.14,154.2,2827.0,154.33,154.33,154.14,154.2,2827.0
2020-02-12 15:15:00,154.19,154.31,154.11,154.25,6211.0,154.19,154.31,154.11,154.25,6211.0
2020-02-12 15:20:00,154.23,154.29,153.96,154.0,5982.0,154.23,154.29,153.96,154.0,5982.0
2020-02-12 15:25:00,154.01,154.1,153.95,154.1,23637.0,154.01,154.1,153.95,154.1,23637.0
2020-02-12 15:30:00,154.12,154.19,153.98,154.19,8721.0,154.12,154.19,153.98,154.19,8721.0
2020-02-12 15:35:00,154.33,154.41,154.26,154.34,7433.0,154.33,154.41,154.26,154.34,7433.0
2020-02-12 15:40:00,154.3,154.46,154.25,154.39,7403.0,154.3,154.46,154.25,154.39,7403.0
2020-02-12 15:45:00,154.38,154.46,154.23,154.26,10286.0,154.38,154.46,154.23,154.26,10286.0
2020-02-12 15:50:00,154.3,154.79,154.3,154.79,16719.0,154.3,154.79,154.3,154.79,16719.0
2020-02-12 15:55:00,154.7,154.73,154.39,154.41,30709.0,154.7,154.73,154.39,154.41,30709.0
2020-02-13 09:30:00,153.4,154.05,153.03,153.36,18253.0,153.4,154.05,153.03,153.36,18253.0
2020-02-13 09:35:00,153.04,153.65,152.95,153.01,5311.0,153.04,153.65,152.95,153.01,5311.0
2020-02-13 09:40:00,153.21,153.82,152.81,153.51,6683.0,153.21,153.82,152.81,153.51,6683.0
2020-02-13 09:45:00,153.59,154.05,153.2,153.38,11330.0,153.59,154.05,153.2,153.38,11330.0
2020-02-13 09:50:00,153.57,153.91,153.21,153.66,5340.0,153.57,153.91,153.21,153.66,5340.0
2020-02-13 09:55:00,153.44,153.5,153.06,153.23,5696.0,153.44,153.5,153.06,153.23,5696.0
2020-02-13 10:00:00,153.2,153.55,152.89,153.51,6438.0,153.2,153.55,152.89,153.51,6438.0
2020-02-13 10:05:00,153.63,154.15,153.48,154.03,5503.0,153.63,154.15,153.48,154.03,5503.0
2020-02-13 10:10:00,154.06,154.23,153.95,153.97,2300.0,154.06,154.23,153.95,153.97,2300.0
2020-02-13 10:15:00,154.07,154.41,153.99,154.29,4486.0,154.07,154.41,153.99,154.29,4486.0
2020-02-13 10:20:00,154.23,154.29,153.96,154.03,1544.0,154.23,154.29,153.96,154.03,1544.0
2020-02-13 10:25:00,154.12,154.4,153.97,154.13,2218.0,154.12,154.4,153.97,154.13,2218.0
2020-02-13 10:30:00,154.19,154.63,154.1,154.49,12097.0,154.19,154.63,154.1,154.49,12097.0
2020-02-13 10:35:00,154.58,154.66,154.15,154.26,2000.0,154.58,154.66,154.15,154.26,2000.0
2020-02-13 10:40:00,154.28,154.8,154.26,154.72,4474.0,154.28,154.8,154.26,154.72,4474.0
2020-02-13 10:45:00,154.59,154.75,154.45,154.47,2384.0,154.59,154.75,154.45,154.47,2384.0
2020-02-13 10:50:00,154.47,154.51,154.38,154.44,3142.0,154.47,154.51,154.38,154.44,3142.0
2020-02-13 10:55:00,154.38,154.58,154.37,154.47,3191.0,154.38,154.58,154.37,154.47,3191.0
2020-02-13 11:00:00,154.56,154.74,154.55,154.74,2824.0,154.56,154.74,154.55,154.74,2824.0
2020-02-13 11:05:00,154.74,154.86,154.61,154.83,2886.0,154.74,154.86,154.61,154.83,2886.0
2020-02-13 11:10:00,154.8,154.87,154.66,154.67,3320.0,154.8,154.87,154.66,154.67,3320.0
2020-02-13 11:15:00,154.61,154.65,154.51,154.6,7402.0,154.61,154.65,154.51,154.6,7402.0
2020-02-13 11:20:00,154.59,155.15,154.54,155.11,15680.0,154.59,155.15,154.54,155.11,15680.0
2020-02-13 11:25:00,155.12,155.38,155.07,155.38,2200.0,155.12,155.38,155.07,155.38,2200.0
2020-02-13 11:30:00,155.35,155.67,155.29,155.54,12408.0,155.35,155.67,155.29,155.54,12408.0
2020-02-13 11:35:00,155.56,155.56,155.26,155.33,9421.0,155.56,155.56,155.26,155.33,9421.0
2020-02-13 11:40:00,155.33,155.36,155.23,155.31,2667.0,155.33,155.36,155.23,155.31,2667.0
2020-02-13 11:45:00,155.23,155.31,154.88,154.88,5157.0,155.23,155.31,154.88,154.88,5157.0
2020-02-13 11:50:00,154.93,154.93,154.72,154.85,6655.0,154.93,154.93,154.72,154.85,6655.0
2020-02-13 11:55:00,154.86,154.93,154.82,154.93,2017.0,154.86,154.93,154.82,154.93,2017.0
2020-02-13 12:00:00,154.85,155.24,154.82,155.03,5720.0,154.85,155.24,154.82,155.03,5720.0
2020-02-13 12:05:00,155.05,155.06,154.95,154.99,2000.0,155.05,155.06,154.95,154.99,2000.0
2020-02-13 12:10:00,155.01,155.2,154.93,155.2,6340.0,155.01,155.2,154.93,155.2,6340.0
2020-02-13 12:15:00,155.19,155.54,155.19,155.43,10825.0,155.19,155.54,155.19,155.43,10825.0
2020-02-13 12:20:00,155.45,155.46,155.28,155.45,3020.0,155.45,155.46,155.28,155.45,3020.0
2020-02-13 12:25:00,155.43,155.51,155.37,155.43,2585.0,155.43,155.51,155.37,155.43,2585.0
2020-02-13 12:30:00,155.5,155.63,155.49,155.53,3018.0,155.5,155.63,155.49,155.53,3018.0
2020-02-13 12:35:00,155.56,155.6,155.46,155.55,3623.0,155.56,155.6,155.46,155.55,3623.0
2020-02-13 12:40:00,155.55,155.63,155.48,155.56,1600.0,155.55,155.63,155.48,155.56,1600.0
2020-02-13 12:45:00,155.53,155.7,155.52,155.7,1723.0,155.53,155.7,155.52,155.7,1723.0
2020-02-13 12:50:00,155.7,155.71,155.52,155.56,1950.0,155.7,155.71,155.52,155.56,1950.0
2020-02-13 12:55:00,155.56,155.56,155.36,155.37,1850.0,155.56,155.56,155.36,155.37,1850.0
2020-02-13 13:00:00,155.33,155.49,155.26,155.26,3735.0,155.33,155.49,155.26,155.26,3735.0
2020-02-13 13:05:00,155.21,155.44,155.2,155.43,1506.0,155.21,155.44,155.2,155.43,1506.0
2020-02-13 13:10:00,155.46,155.52,155.37,155.37,2909.0,155.46,155.52,155.37,155.37,2909.0
2020-02-13 13:15:00,155.37,155.37,155.22,155.35,2867.0,155.37,155.37,155.22,155.35,2867.0
2020-02-13 13:20:00,155.4,155.62,155.4,155.56,5350.0,155.4,155.62,155.4,155.56,5350.0
2020-02-13 13:25:00,155.49,155.67,155.49,155.65,2261.0,155.49,155.67,155.49,155.65,2261.0
2020-02-13 13:30:00,155.64,155.75,155.6,155.72,1893.0,155.64,155.75,155.6,155.72,1893.0
2020-02-13 13:35:00,155.69,155.72,155.64,155.64,2362.0,155.69,155.72,155.64,155.64,2362.0
2020-02-13 13:40:00,155.68,155.87,155.65,155.87,1729.0,155.68,155.87,155.65,155.87,1729.0
2020-02-13 13:45:00,155.87,155.97,155.79,155.84,3947.0,155.87,155.97,155.79,155.84,3947.0
2020-02-13 13:50:00,155.79,155.8,155.54,155.58,2267.0,155.79,155.8,155.54,155.58,2267.0
2020-02-13 13:55:00,155.5,155.89,155.44,155.89,3847.0,155.5,155.89,155.44,155.89,3847.0
2020-02-13 14:00:00,155.87,155.96,155.7,155.7,3758.0,155.87,155.96,155.7,155.7,3758.0
2020-02-13 14:05:00,155.63,155.63,155.38,155.38,1400.0,155.63,155.63,155.38,155.38,1400.0
2020-02-13 14:10:00,155.35,155.44,155.23,155.3,2291.0,155.35,155.44,155.23,155.3,2291.0
2020-02-13 14:15:00,155.3,155.37,155.17,155.25,3346.0,155.3,155.37,155.17,155.25,3346.0
2020-02-13 14:20:00,155.26,155.36,155.26,155.33,800.0,155.26,155.36,155.26,155.33,800.0
2020-02-13 14:25:00,155.25,155.35,155.23,155.3,2208.0,155.25,155.35,155.23,155.3,2208.0
2020-02-13 14:30:00,155.31,155.55,155.28,155.55,2277.0,155.31,155.55,155.28,155.55,2277.0
2020-02-13 14:35:00,155.54,155.7,155.54,155.57,3249.0,155.54,155.7,155.54,155.57,3249.0
2020-02-13 14:40:00,155.56,155.57,155.23,155.29,4668.0,155.56,155.57,155.23,155.29,4668.0
2020-02-13 14:45:00,155.29,155.29,155.01,155.08,3865.0,155.29,155.29,155.01,155.08,3865.0
2020-02-13 14:50:00,155.14,155.14,154.94,155.06,2236.0,155.14,155.14,154.94,155.06,2236.0
2020-02-13 14:55:00,155.12,155.12,154.94,155.0,1800.0,155.12,155.12,154.94,155.0,1800.0
2020-02-13 15:00:00,154.89,155.02,154.62,154.67,2155.0,154.89,155.02,154.62,154.67,2155.0
2020-02-13 15:05:00,154.71,155.02,154.69,155.0,4240.0,154.71,155.02,154.69,155.0,4240.0
2020-02-13 15:10:00,155.0,155.06,154.75,154.75,2557.0,155.0,155.06,154.75,154.75,2557.0
2020-02-13 15:15:00,154.8,154.85,154.7,154.71,2274.0,154.8,154.85,154.7,154.71,2274.0
2020-02-13 15:20:00,154.79,154.79,154.6,154.6,2000.0,154.79,154.79,154.6,154.6,2000.0
2020-02-13 15:25:00,154.61,154.7,154.47,154.47,4077.0,154.61,154.7,154.47,154.47,4077.0
2020-02-13 15:30:00,154.5,154.53,154.12,154.23,6500.0,154.5,154.53,154.12,154.23,6500.0
2020-02-13 15:35:00,154.27,154.27,154.05,154.09,5018.0,154.27,154.27,154.05,154.09,5018.0
2020-02-13 15:40:00,154.08,154.1,153.76,153.87,9755.0,154.08,154.1,153.76,153.87,9755.0
2020-02-13 15:45:00,153.84,154.29,153.82,154.16,11934.0,153.84,154.29,153.82,154.16,11934.0
2020-02-13 15:50:00,154.16,154.26,154.05,154.23,15269.0,154.16,154.26,154.05,154.23,15269.0
2020-02-13 15:55:00,154.2,154.37,153.9,153.94,28503.0,154.2,154.37,153.9,153.94,28503.0
2020-02-14 09:30:00,155.85,156.87,155.75,156.74,28337.0,155.85,156.87,155.75,156.74,28337.0
2020-02-14 09:35:00,156.98,157.1,155.78,156.38,19435.0,156.98,157.1,155.78,156.38,19435.0
2020-02-14 09:40:00,156.3,156.3,155.61,155.88,6931.0,156.3,156.3,155.61,155.88,6931.0
2020-02-14 09:45:00,155.72,156.27,155.55,155.55,9364.0,155.72,156.27,155.55,155.55,9364.0
2020-02-14 09:50:00,155.77,156.0,155.3,155.73,14246.0,155.77,156.0,155.3,155.73,14246.0
2020-02-14 09:55:00,155.86,156.2,155.76,156.19,3400.0,155.86,156.2,155.76,156.19,3400.0
2020-02-14 10:00:00,156.18,156.66,156.01,156.19,5175.0,156.18,156.66,156.01,156.19,5175.0
2020-02-14 10:05:00,156.2,156.31,155.66,155.75,3000.0,156.2,156.31,155.66,155.75,3000.0
2020-02-14 10:10:00,155.71,156.06,155.71,155.97,3876.0,155.71,156.06,155.71,155.97,3876.0
2020-02-14 10:15:00,155.9,156.26,155.87,156.25,3118.0,155.9,156.26,155.87,156.25,3118.0
2020-02-14 10:20:00,156.21,156.5,156.19,156.41,4611.0,156.21,156.5,156.19,156.41,4611.0
2020-02-14 10:25:00,156.33,156.76,156.32,156.76,7980.0,156.33,156.76,156.32,156.76,7980.0
2020-02-14 10:30:00,156.7,156.88,156.55,156.64,4552.0,156.7,156.88,156.55,156.64,4552.0
2020-02-14 10:35:00,156.75,157.0,156.66,156.81,6267.0,156.75,157.0,156.66,156.81,6267.0
2020-02-14 10:40:00,156.98,157.42,156.96,157.33,6515.0,156.98,157.42,156.96,157.33,6515.0
2020-02-14 10:45:00,157.33,157.6,157.33,157.59,5272.0,157.33,157.6,157.33,157.59,5272.0
2020-02-14 10:50:00,157.65,157.98,157.61,157.96,6653.0,157.65,157.98,157.61,157.96,6653.0
2020-02-14 10:55:00,157.96,158.43,157.95,158.41,9651.0,157.96,158.43,157.95,158.41,9651.0
2020-02-14 11:00:00,158.43,159.52,158.41,159.17,47093.0,158.43,159.52,158.41,159.17,47093.0
2020-02-14 11:05:00,159.15,159.5,159.04,159.49,13692.0,159.15,159.5,159.04,159.49,13692.0
2020-02-14 11:10:00,159.36,159.49,158.76,158.78,21278.0,159.36,159.49,158.76,158.78,21278.0
2020-02-14 11:15:00,158.75,159.22,158.74,158.82,7227.0,158.75,159.22,158.74,158.82,7227.0
2020-02-14 11:20:00,158.74,158.88,158.5,158.67,14571.0,158.74,158.88,158.5,158.67,14571.0
2020-02-14 11:25:00,158.64,159.1,158.64,159.08,18020.0,158.64,159.1,158.64,159.08,18020.0
2020-02-14 11:30:00,159.08,159.08,158.78,158.92,7074.0,159.08,159.08,158.78,158.92,7074.0
2020-02-14 11:35:00,158.96,159.05,158.84,158.91,6034.0,158.96,159.05,158.84,158.91,6034.0
2020-02-14 11:40:00,159.0,159.46,159.0,159.44,9531.0,159.0,159.46,159.0,159.44,9531.0
2020-02-14 11:45:00,159.49,159.5,158.94,159.0,12073.0,159.49,159.5,158.94,159.0,12073.0
2020-02-14 11:50:00,159.03,159.03,158.77,158.83,4574.0,159.03,159.03,158.77,158.83,4574.0
2020-02-14 11:55:00,158.77,158.97,158.66,158.72,5906.0,158.77,158.97,158.66,158.72,5906.0
2020-02-14 12:00:00,158.76,159.17,158.76,159.09,5441.0,158.76,159.17,158.76,159.09,5441.0
2020-02-14 12:05:00,159.12,159.12,158.87,158.94,10868.0,159.12,159.12,158.87,158.94,10868.0
2020-02-14 12:10:00,158.98,159.02,158.6,158.98,28061.0,158.98,159.02,158.6,158.98,28061.0
2020-02-14 12:15:00,158.92,159.03,158.86,158.89,4626.0,158.92,159.03,158.86,158.89,4626.0
2020-02-14 12:20:00,158.92,159.13,158.8,159.05,17925.0,158.92,159.13,158.8,159.05,17925.0
2020-02-14 12:25:00,159.01,159.07,158.83,158.85,4206.0,159.01,159.07,158.83,158.85,4206.0
2020-02-14 12:30:00,158.85,159.03,158.78,158.94,7243.0,158.85,159.03,158.78,158.94,7243.0
2020-02-14 12:35:00,158.98,159.13,158.92,158.97,12193.0,158.98,159.13,158.92,158.97,12193.0
2020-02-14 12:40:00,158.98,159.12,158.85,158.91,10268.0,158.98,159.12,158.85,158.91,10268.0
2020-02-14 12:45:00,158.86,159.0,158.83,159.0,9078.0,158.86,159.0,158.83,159.0,9078.0
2020-02-14 12:50:00,159.0,159.0,158.91,158.94,4067.0,159.0,159.0,158.91,158.94,4067.0
2020-02-14 12:55:00,158.89,158.97,158.5,158.5,10940.0,158.89,158.97,158.5,158.5,10940.0
2020-02-14 13:00:00,158.5,158.5,158.28,158.38,5523.0,158.5,158.5,158.28,158.38,5523.0
2020-02-14 13:05:00,158.4,158.52,158.33,158.33,2391.0,158.4,158.52,158.33,158.33,2391.0
2020-02-14 13:10:00,158.42,158.54,158.33,158.47,4149.0,158.42,158.54,158.33,158.47,4149.0
2020-02-14 13:15:00,158.5,158.61,158.33,158.33,4270.0,158.5,158.61,158.33,158.33,4270.0
2020-02-14 13:20:00,158.38,158.38,158.2,158.29,1807.0,158.38,158.38,158.2,158.29,1807.0
2020-02-14 13:25:00,158.36,158.37,158.3,158.32,1792.0,158.36,158.37,158.3,158.32,1792.0
2020-02-14 13:30:00,158.33,158.34,158.29,158.32,3400.0,158.33,158.34,158.29,158.32,3400.0
2020-02-14 13:35:00,158.36,158.76,158.33,158.55,6086.0,158.36,158.76,158.33,158.55,6086.0
2020-02-14 13:40:00,158.5,158.56,158.35,158.43,8094.0,158.5,158.56,158.35,158.43,8094.0
2020-02-14 13:45:00,158.47,158.99,158.47,158.79,11834.0,158.47,158.99,158.47,158.79,11834.0
2020-02-14 13:50:00,158.86,158.93,158.8,158.89,2350.0,158.86,158.93,158.8,158.89,2350.0
2020-02-14 13:55:00,158.9,158.9,158.74,158.84,6205.0,158.9,158.9,158.74,158.84,6205.0
2020-02-14 14:00:00,158.9,159.39,158.89,159.33,11753.0,158.9,159.39,158.89,159.33,11753.0
2020-02-14 14:05:00,159.43,159.67,159.35,159.64,9972.0,159.43,159.67,159.35,159.64,9972.0
2020-02-14 14:10:00,159.64,159.78,159.59,159.61,6069.0,159.64,159.78,159.59,159.61,6069.0
2020-02-14 14:15:00,159.59,159.6,159.11,159.14,7430.0,159.59,159.6,159.11,159.14,7430.0
2020-02-14 14:20:00,159.18,159.33,159.18,159.25,1840.0,159.18,159.33,159.18,159.25,1840.0
2020-02-14 14:25:00,159.2,159.4,159.17,159.33,9373.0,159.2,159.4,159.17,159.33,9373.0
2020-02-14 14:30:00,159.35,159.35,158.9,158.95,5039.0,159.35,159.35,158.9,158.95,5039.0
2020-02-14 14:35:00,158.88,158.97,158.81,158.97,1911.0,158.88,158.97,158.81,158.97,1911.0
2020-02-14 14:40:00,158.86,158.86,158.6,158.77,22564.0,158.86,158.86,158.6,158.77,22564.0
2020-02-14 14:45:00,158.73,158.73,158.5,158.62,1641.0,158.73,158.73,158.5,158.62,1641.0
2020-02-14 14:50:00,158.62,158.83,158.59,158.79,3404.0,158.62,158.83,158.59,158.79,3404.0
2020-02-14 14:55:00,158.79,159.0,158.79,158.87,2956.0,158.79,159.0,158.79,158.87,2956.0
2020-02-14 15:00:00,158.95,159.03,158.85,158.86,2897.0,158.95,159.03,158.85,158.86,2897.0
2020-02-14 15:05:00,158.9,159.15,158.88,159.09,5108.0,158.9,159.15,158.88,159.09,5108.0
2020-02-14 15:10:00,159.1,159.11,158.9,158.9,6240.0,159.1,159.11,158.9,158.9,6240.0
2020-02-14 15:15:00,158.99,159.02,158.75,158.8,2501.0,158.99,159.02,158.75,158.8,2501.0
2020-02-14 15:20:00,158.81,158.93,158.74,158.9,5976.0,158.81,158.93,158.74,158.9,5976.0
2020-02-14 15:25:00,158.93,159.04,158.79,158.82,2960.0,158.93,159.04,158.79,158.82,2960.0
2020-02-14 15:30:00,158.82,158.95,158.79,158.94,2700.0,158.82,158.95,158.79,158.94,2700.0
2020-02-14 15:35:00,158.96,159.04,158.91,158.99,9492.0,158.96,159.04,158.91,158.99,9492.0
2020-02-14 15:40:00,158.98,159.05,158.82,158.92,8307.0,158.98,159.05,158.82,158.92,8307.0
2020-02-14 15:45:00,158.93,159.04,158.91,158.97,12044.0,158.93,159.04,158.91,158.97,12044.0
2020-02-14 15:50:00,159.0,159.0,158.78,158.94,22498.0,159.0,159.0,158.78,158.94,22498.0
2020-02-14 15:55:00,158.96,159.0,158.81,158.82,33810.0,158.96,159.0,158.81,158.82,33810.0
2020-02-18 09:30:00,159.65,159.77,159.06,159.53,35683.0,159.65,159.77,159.06,159.53,35683.0
2020-02-18 09:35:00,159.47,160.69,159.25,160.49,47450.0,159.47,160.69,159.25,160.49,47450.0
2020-02-18 09:40:00,160.46,160.97,160.11,160.86,29199.0,160.46,160.97,160.11,160.86,29199.0
2020-02-18 09:45:00,160.99,161.22,160.15,160.41,20591.0,160.99,161.22,160.15,160.41,20591.0
2020-02-18 09:50:00,160.43,161.49,160.33,161.04,35006.0,160.43,161.49,160.33,161.04,35006.0
2020-02-18 09:55:00,161.03,161.49,160.72,160.96,35286.0,161.03,161.49,160.72,160.96,35286.0
2020-02-18 10:00:00,160.92,161.4,160.7,160.76,11625.0,160.92,161.4,160.7,160.76,11625.0
2020-02-18 10:05:00,160.72,161.14,160.65,160.74,11370.0,160.72,161.14,160.65,160.74,11370.0
2020-02-18 10:10:00,160.76,160.91,160.67,160.74,7188.0,160.76,160.91,160.67,160.74,7188.0
2020-02-18 10:15:00,160.75,160.93,160.55,160.93,11712.0,160.75,160.93,160.55,160.93,11712.0
2020-02-18 10:20:00,160.91,161.12,160.8,161.01,7471.0,160.91,161.12,160.8,161.01,7471.0
2020-02-18 10:25:00,161.06,161.13,160.41,160.41,17980.0,161.06,161.13,160.41,160.41,17980.0
2020-02-18 10:30:00,160.49,160.51,160.2,160.41,6151.0,160.49,160.51,160.2,160.41,6151.0
2020-02-18 10:35:00,160.31,160.31,159.78,159.78,6879.0,160.31,160.31,159.78,159.78,6879.0
2020-02-18 10:40:00,159.84,159.88,159.57,159.84,7941.0,159.84,159.88,159.57,159.84,7941.0
2020-02-18 10:45:00,159.88,160.12,159.85,160.12,4442.0,159.88,160.12,159.85,160.12,4442.0
2020-02-18 10:50:00,160.12,160.4,160.06,160.4,7791.0,160.12,160.4,160.06,160.4,7791.0
2020-02-18 10:55:00,160.43,160.73,160.43,160.51,8303.0,160.43,160.73,160.43,160.51,8303.0
2020-02-18 11:00:00,160.56,160.97,160.48,160.74,16529.0,160.56,160.97,160.48,160.74,16529.0
2020-02-18 11:05:00,160.74,160.79,160.52,160.79,15788.0,160.74,160.79,160.52,160.79,15788.0
2020-02-18 11:10:00,160.75,160.97,160.6,160.91,18482.0,160.75,160.97,160.6,160.91,18482.0
2020-02-18 11:15:00,160.82,160.94,160.72,160.92,9360.0,160.82,160.94,160.72,160.92,9360.0
2020-02-18 11:20:00,160.92,161.09,160.65,160.75,21559.0,160.92,161.09,160.65,160.75,21559.0
2020-02-18 11:25:00,160.71,160.92,160.36,160.69,34162.0,160.71,160.92,160.36,160.69,34162.0
2020-02-18 11:30:00,160.69,160.94,160.57,160.64,60878.0,160.69,160.94,160.57,160.64,60878.0
2020-02-18 11:35:00,160.65,161.06,160.55,160.96,25084.0,160.65,161.06,160.55,160.96,25084.0
2020-02-18 11:40:00,160.85,161.01,160.83,160.87,6334.0,160.85,161.01,160.83,160.87,6334.0
2020-02-18 11:45:00,160.78,161.04,160.75,160.8,14643.0,160.78,161.04,160.75,160.8,14643.0
2020-02-18 11:50:00,160.8,161.35,160.73,161.31,12785.0,160.8,161.35,160.73,161.31,12785.0
2020-02-18 11:55:00,161.35,161.37,161.19,161.27,10894.0,161.35,161.37,161.19,161.27,10894.0
2020-02-18 12:00:00,161.24,161.46,161.24,161.4,17275.0,161.24,161.46,161.24,161.4,17275.0
2020-02-18 12:05:00,161.39,161.57,161.24,161.48,19360.0,161.39,161.57,161.24,161.48,19360.0
2020-02-18 12:10:00,161.53,161.69,161.45,161.63,10003.0,161.53,161.69,161.45,161.63,10003.0
2020-02-18 12:15:00,161.61,161.75,161.48,161.48,15990.0,161.61,161.75,161.48,161.48,15990.0
2020-02-18 12:20:00,161.52,161.73,161.39,161.57,13621.0,161.52,161.73,161.39,161.57,13621.0
2020-02-18 12:25:00,161.57,161.72,161.52,161.72,13857.0,161.57,161.72,161.52,161.72,13857.0
2020-02-18 12:30:00,161.74,161.8,161.66,161.75,4012.0,161.74,161.8,161.66,161.75,4012.0
2020-02-18 12:35:00,161.74,162.09,161.6,161.89,21186.0,161.74,162.09,161.6,161.89,21186.0
2020-02-18 12:40:00,162.09,162.09,161.85,161.85,9072.0,162.09,162.09,161.85,161.85,9072.0
2020-02-18 12:45:00,161.88,162.2,161.88,162.15,12509.0,161.88,162.2,161.88,162.15,12509.0
2020-02-18 12:50:00,162.18,162.25,161.98,162.15,9900.0,162.18,162.25,161.98,162.15,9900.0
2020-02-18 12:55:00,162.15,162.42,162.07,162.41,10059.0,162.15,162.42,162.07,162.41,10059.0
2020-02-18 13:00:00,162.42,162.42,162.06,162.14,9004.0,162.42,162.42,162.06,162.14,9004.0
2020-02-18 13:05:00,162.11,162.26,161.79,161.92,14124.0,162.11,162.26,161.79,161.92,14124.0
2020-02-18 13:10:00,161.95,162.05,161.85,161.98,28264.0,161.95,162.05,161.85,161.98,28264.0
2020-02-18 13:15:00,161.92,162.0,161.81,161.97,8591.0,161.92,162.0,161.81,161.97,8591.0
2020-02-18 13:20:00,161.92,162.0,161.78,161.96,10014.0,161.92,162.0,161.78,161.96,10014.0
2020-02-18 13:25:00,161.95,162.25,161.95,162.22,21454.0,161.95,162.25,161.95,162.22,21454.0
2020-02-18 13:30:00,162.23,162.23,162.1,162.14,9522.0,162.23,162.23,162.1,162.14,9522.0
2020-02-18 13:35:00,162.13,162.24,162.0,162.06,24075.0,162.13,162.24,162.0,162.06,24075.0
2020-02-18 13:40:00,162.02,162.26,161.91,162.11,10493.0,162.02,162.26,161.91,162.11,10493.0
2020-02-18 13:45:00,162.11,162.19,161.99,161.99,5067.0,162.11,162.19,161.99,161.99,5067.0
2020-02-18 13:50:00,161.95,161.99,161.75,161.83,17641.0,161.95,161.99,161.75,161.83,17641.0
2020-02-18 13:55:00,161.82,162.09,161.81,162.04,12206.0,161.82,162.09,161.81,162.04,12206.0
2020-02-18 14:00:00,162.03,162.14,161.98,161.99,6070.0,162.03,162.14,161.98,161.99,6070.0
2020-02-18 14:05:00,161.95,162.12,161.93,162.03,7510.0,161.95,162.12,161.93,162.03,7510.0
2020-02-18 14:10:00,162.03,162.09,161.97,161.98,6264.0,162.03,162.09,161.97,161.98,6264.0
2020-02-18 14:15:00,162.0,162.03,161.93,161.98,4961.0,162.0,162.03,161.93,161.98,4961.0
2020-02-18 14:20:00,161.96,162.08,161.93,161.99,11606.0,161.96,162.08,161.93,161.99,11606.0
2020-02-18 14:25:00,162.03,162.21,162.03,162.15,4673.0,162.03,162.21,162.03,162.15,4673.0
2020-02-18 14:30:00,162.04,162.04,161.6,161.6,15597.0,162.04,162.04,161.6,161.6,15597.0
2020-02-18 14:35:00,161.59,161.67,161.53,161.54,9244.0,161.59,161.67,161.53,161.54,9244.0
2020-02-18 14:40:00,161.55,161.74,161.39,161.64,9971.0,161.55,161.74,161.39,161.64,9971.0
2020-02-18 14:45:00,161.66,161.66,161.26,161.26,3343.0,161.66,161.66,161.26,161.26,3343.0
2020-02-18 14:50:00,161.32,161.52,161.07,161.52,11672.0,161.32,161.52,161.07,161.52,11672.0
2020-02-18 14:55:00,161.52,161.68,161.45,161.46,5275.0,161.52,161.68,161.45,161.46,5275.0
2020-02-18 15:00:00,161.58,161.83,161.54,161.61,23123.0,161.58,161.83,161.54,161.61,23123.0
2020-02-18 15:05:00,161.61,161.77,161.57,161.72,4265.0,161.61,161.77,161.57,161.72,4265.0
2020-02-18 15:10:00,161.7,161.89,161.66,161.83,4298.0,161.7,161.89,161.66,161.83,4298.0
2020-02-18 15:15:00,161.8,161.95,161.77,161.92,7279.0,161.8,161.95,161.77,161.92,7279.0
2020-02-18 15:20:00,161.9,162.09,161.86,161.99,16425.0,161.9,162.09,161.86,161.99,16425.0
2020-02-18 15:25:00,162.01,162.14,161.8,161.91,14886.0,162.01,162.14,161.8,161.91,14886.0
2020-02-18 15:30:00,161.87,161.99,161.8,161.86,10784.0,161.87,161.99,161.8,161.86,10784.0
2020-02-18 15:35:00,161.9,162.07,161.82,161.91,22933.0,161.9,162.07,161.82,161.91,22933.0
2020-02-18 15:40:00,161.94,162.09,161.87,161.98,13410.0,161.94,162.09,161.87,161.98,13410.0
2020-02-18 15:45:00,162.02,162.1,161.86,162.02,22513.0,162.02,162.1,161.86,162.02,22513.0
2020-02-18 15:50:00,162.0,162.26,161.94,162.25,35655.0,162.0,162.26,161.94,162.25,35655.0
2020-02-18 15:55:00,162.25,162.31,161.91,162.08,45011.0,162.25,162.31,161.91,162.08,45011.0
2020-02-19 09:30:00,164.19,167.39,163.99,165.5,100038.0,164.19,167.39,163.99,165.5,100038.0
2020-02-19 09:35:00,165.57,166.3,165.17,166.26,50700.0,165.57,166.3,165.17,166.26,50700.0
2020-02-19 09:40:00,166.18,167.16,166.18,166.81,46603.0,166.18,167.16,166.18,166.81,46603.0
2020-02-19 09:45:00,166.85,167.19,166.65,167.11,32899.0,166.85,167.19,166.65,167.11,32899.0
2020-02-19 09:50:00,167.16,167.81,167.12,167.64,16085.0,167.16,167.81,167.12,167.64,16085.0
2020-02-19 09:55:00,167.68,167.97,166.96,167.19,34574.0,167.68,167.97,166.96,167.19,34574.0
2020-02-19 10:00:00,167.13,167.34,166.48,166.5,37878.0,167.13,167.34,166.48,166.5,37878.0
2020-02-19 10:05:00,166.55,166.8,165.7,165.73,19686.0,166.55,166.8,165.7,165.73,19686.0
2020-02-19 10:10:00,165.74,165.74,164.93,165.06,23667.0,165.74,165.74,164.93,165.06,23667.0
2020-02-19 10:15:00,165.01,165.5,164.98,165.32,14535.0,165.01,165.5,164.98,165.32,14535.0
2020-02-19 10:20:00,165.3,165.45,165.08,165.22,29016.0,165.3,165.45,165.08,165.22,29016.0
2020-02-19 10:25:00,165.21,165.21,164.11,164.11,23241.0,165.21,165.21,164.11,164.11,23241.0
2020-02-19 10:30:00,164.08,164.15,163.72,163.95,15176.0,164.08,164.15,163.72,163.95,15176.0
2020-02-19 10:35:00,164.06,164.17,163.53,163.53,7756.0,164.06,164.17,163.53,163.53,7756.0
2020-02-19 10:40:00,163.52,164.17,163.42,164.02,12721.0,163.52,164.17,163.42,164.02,12721.0
2020-02-19 10:45:00,164.08,164.39,163.82,164.19,15500.0,164.08,164.39,163.82,164.19,15500.0
2020-02-19 10:50:00,164.16,164.24,163.73,163.89,11236.0,164.16,164.24,163.73,163.89,11236.0
2020-02-19 10:55:00,163.88,164.15,163.85,164.13,7063.0,163.88,164.15,163.85,164.13,7063.0
2020-02-19 11:00:00,164.11,164.41,163.9,164.02,14643.0,164.11,164.41,163.9,164.02,14643.0
2020-02-19 11:05:00,164.1,164.11,163.84,163.9,10999.0,164.1,164.11,163.84,163.9,10999.0
2020-02-19 11:10:00,163.86,164.27,163.86,164.05,14966.0,163.86,164.27,163.86,164.05,14966.0
2020-02-19 11:15:00,164.08,164.39,163.94,164.3,8447.0,164.08,164.39,163.94,164.3,8447.0
2020-02-19 11:20:00,164.34,164.35,164.01,164.32,7282.0,164.34,164.35,164.01,164.32,7282.0
2020-02-19 11:25:00,164.23,164.49,164.23,164.24,8748.0,164.23,164.49,164.23,164.24,8748.0
2020-02-19 11:30:00,164.22,164.55,164.21,164.55,11309.0,164.22,164.55,164.21,164.55,11309.0
2020-02-19 11:35:00,164.56,165.11,164.51,164.89,25504.0,164.56,165.11,164.51,164.89,25504.0
2020-02-19 11:40:00,164.88,164.88,164.35,164.44,9322.0,164.88,164.88,164.35,164.44,9322.0
2020-02-19 11:45:00,164.48,164.85,164.48,164.54,12071.0,164.48,164.85,164.48,164.54,12071.0
2020-02-19 11:50:00,164.57,164.85,164.57,164.67,9884.0,164.57,164.85,164.57,164.67,9884.0
2020-02-19 11:55:00,164.66,164.75,164.59,164.73,5141.0,164.66,164.75,164.59,164.73,5141.0
2020-02-19 12:00:00,164.77,164.87,164.7,164.78,4776.0,164.77,164.87,164.7,164.78,4776.0
2020-02-19 12:05:00,164.77,164.85,164.73,164.75,4379.0,164.77,164.85,164.73,164.75,4379.0
2020-02-19 12:10:00,164.76,164.85,164.72,164.8,9447.0,164.76,164.85,164.72,164.8,9447.0
2020-02-19 12:15:00,164.76,164.93,164.72,164.89,4275.0,164.76,164.93,164.72,164.89,4275.0
2020-02-19 12:20:00,164.85,164.87,164.67,164.79,3900.0,164.85,164.87,164.67,164.79,3900.0
2020-02-19 12:25:00,164.79,164.79,164.57,164.57,10145.0,164.79,164.79,164.57,164.57,10145.0
2020-02-19 12:30:00,164.59,164.63,164.53,164.61,3375.0,164.59,164.63,164.53,164.61,3375.0
2020-02-19 12:35:00,164.68,164.68,164.49,164.51,6633.0,164.68,164.68,164.49,164.51,6633.0
2020-02-19 12:40:00,164.51,164.55,164.43,164.44,4563.0,164.51,164.55,164.43,164.44,4563.0
2020-02-19 12:45:00,164.47,164.73,164.41,164.7,3421.0,164.47,164.73,164.41,164.7,3421.0
2020-02-19 12:50:00,164.71,164.71,164.38,164.44,5574.0,164.71,164.71,164.38,164.44,5574.0
2020-02-19 12:55:00,164.41,164.42,164.35,164.35,4001.0,164.41,164.42,164.35,164.35,4001.0
2020-02-19 13:00:00,164.28,164.31,164.04,164.13,2286.0,164.28,164.31,164.04,164.13,2286.0
2020-02-19 13:05:00,164.11,164.12,163.92,163.92,2722.0,164.11,164.12,163.92,163.92,2722.0
2020-02-19 13:10:00,163.99,164.05,163.9,163.95,6576.0,163.99,164.05,163.9,163.95,6576.0
2020-02-19 13:15:00,163.98,164.0,163.9,163.95,3269.0,163.98,164.0,163.9,163.95,3269.0
2020-02-19 13:20:00,163.95,164.06,163.88,163.98,13378.0,163.95,164.06,163.88,163.98,13378.0
2020-02-19 13:25:00,164.11,164.11,163.9,163.92,2660.0,164.11,164.11,163.9,163.92,2660.0
2020-02-19 13:30:00,163.94,164.07,163.89,163.97,3104.0,163.94,164.07,163.89,163.97,3104.0
2020-02-19 13:35:00,163.96,164.1,163.96,164.06,4228.0,163.96,164.1,163.96,164.06,4228.0
2020-02-19 13:40:00,164.09,164.25,164.07,164.14,6993.0,164.09,164.25,164.07,164.14,6993.0
2020-02-19 13:45:00,164.08,164.37,164.06,164.34,4892.0,164.08,164.37,164.06,164.34,4892.0
2020-02-19 13:50:00,164.41,164.42,164.2,164.34,12166.0,164.41,164.42,164.2,164.34,12166.0
2020-02-19 13:55:00,164.27,164.5,164.26,164.48,5326.0,164.27,164.5,164.26,164.48,5326.0
2020-02-19 14:00:00,164.5,164.95,164.49,164.95,10404.0,164.5,164.95,164.49,164.95,10404.0
2020-02-19 14:05:00,164.95,164.98,164.76,164.76,7879.0,164.95,164.98,164.76,164.76,7879.0
2020-02-19 14:10:00,164.83,164.94,164.77,164.86,3522.0,164.83,164.94,164.77,164.86,3522.0
2020-02-19 14:15:00,164.87,164.94,164.8,164.81,4055.0,164.87,164.94,164.8,164.81,4055.0
2020-02-19 14:20:00,164.77,164.87,164.68,164.86,3273.0,164.77,164.87,164.68,164.86,3273.0
2020-02-19 14:25:00,164.78,164.92,164.78,164.82,1350.0,164.78,164.92,164.78,164.82,1350.0
2020-02-19 14:30:00,164.82,164.94,164.77,164.84,3748.0,164.82,164.94,164.77,164.84,3748.0
2020-02-19 14:35:00,164.83,165.0,164.71,165.0,11508.0,164.83,165.0,164.71,165.0,11508.0
2020-02-19 14:40:00,165.05,165.07,164.87,164.99,5528.0,165.05,165.07,164.87,164.99,5528.0
2020-02-19 14:45:00,164.97,165.16,164.81,164.87,14661.0,164.97,165.16,164.81,164.87,14661.0
2020-02-19 14:50:00,164.88,164.88,164.71,164.75,6771.0,164.88,164.88,164.71,164.75,6771.0
2020-02-19 14:55:00,164.73,164.73,164.53,164.71,7255.0,164.73,164.73,164.53,164.71,7255.0
2020-02-19 15:00:00,164.71,164.8,164.65,164.76,8182.0,164.71,164.8,164.65,164.76,8182.0
2020-02-19 15:05:00,164.71,164.72,164.35,164.38,9156.0,164.71,164.72,164.35,164.38,9156.0
2020-02-19 15:10:00,164.43,164.43,164.11,164.2,12555.0,164.43,164.43,164.11,164.2,12555.0
2020-02-19 15:15:00,164.25,164.55,164.25,164.28,5108.0,164.25,164.55,164.25,164.28,5108.0
2020-02-19 15:20:00,164.28,164.36,164.16,164.35,7619.0,164.28,164.36,164.16,164.35,7619.0
2020-02-19 15:25:00,164.33,164.34,163.94,163.94,16853.0,164.33,164.34,163.94,163.94,16853.0
2020-02-19 15:30:00,163.93,164.2,163.9,163.96,24647.0,163.93,164.2,163.9,163.96,24647.0
2020-02-19 15:35:00,163.96,164.21,163.96,164.11,8377.0,163.96,164.21,163.96,164.11,8377.0
2020-02-19 15:40:00,164.15,164.21,164.0,164.0,5746.0,164.15,164.21,164.0,164.0,5746.0
2020-02-19 15:45:00,164.05,164.21,163.92,163.92,10605.0,164.05,164.21,163.92,163.92,10605.0
2020-02-19 15:50:00,163.95,164.07,163.88,164.07,22934.0,163.95,164.07,163.88,164.07,22934.0
2020-02-19 15:55:00,164.07,164.25,163.89,163.9,51783.0,164.07,164.25,163.89,163.9,51783.0
2020-02-20 09:30:00,163.89,163.98,163.1,163.84,41419.0,163.89,163.98,163.1,163.84,41419.0
2020-02-20 09:35:00,163.51,164.37,163.33,164.37,13753.0,163.51,164.37,163.33,164.37,13753.0
2020-02-20 09:40:00,164.3,164.96,164.0,164.72,10430.0,164.3,164.96,164.0,164.72,10430.0
2020-02-20 09:45:00,164.74,164.84,164.31,164.43,8502.0,164.74,164.84,164.31,164.43,8502.0
2020-02-20 09:50:00,164.44,165.29,164.34,165.29,11601.0,164.44,165.29,164.34,165.29,11601.0
2020-02-20 09:55:00,165.09,165.42,164.85,165.21,6352.0,165.09,165.42,164.85,165.21,6352.0
2020-02-20 10:00:00,164.97,165.48,164.7,165.48,10651.0,164.97,165.48,164.7,165.48,10651.0
2020-02-20 10:05:00,165.42,165.48,165.11,165.28,4027.0,165.42,165.48,165.11,165.28,4027.0
2020-02-20 10:10:00,165.27,165.49,165.19,165.27,5251.0,165.27,165.49,165.19,165.27,5251.0
2020-02-20 10:15:00,165.28,165.35,164.91,165.16,4103.0,165.28,165.35,164.91,165.16,4103.0
2020-02-20 10:20:00,165.1,165.18,164.93,165.09,8594.0,165.1,165.18,164.93,165.09,8594.0
2020-02-20 10:25:00,165.11,165.43,165.04,165.43,3775.0,165.11,165.43,165.04,165.43,3775.0
2020-02-20 10:30:00,165.41,165.6,165.25,165.32,17360.0,165.41,165.6,165.25,165.32,17360.0
2020-02-20 10:35:00,165.39,165.62,165.33,165.62,4160.0,165.39,165.62,165.33,165.62,4160.0
2020-02-20 10:40:00,165.62,166.21,165.61,166.21,7098.0,165.62,166.21,165.61,166.21,7098.0
2020-02-20 10:45:00,166.15,166.21,165.78,165.78,4750.0,166.15,166.21,165.78,165.78,4750.0
2020-02-20 10:50:00,165.67,165.73,165.4,165.47,7130.0,165.67,165.73,165.4,165.47,7130.0
2020-02-20 10:55:00,165.41,165.81,165.41,165.55,4539.0,165.41,165.81,165.41,165.55,4539.0
2020-02-20 11:00:00,165.56,165.8,165.5,165.53,8078.0,165.56,165.8,165.5,165.53,8078.0
2020-02-20 11:05:00,165.46,165.57,165.34,165.38,3035.0,165.46,165.57,165.34,165.38,3035.0
2020-02-20 11:10:00,165.41,165.41,164.66,164.77,10853.0,165.41,165.41,164.66,164.77,10853.0
2020-02-20 11:15:00,164.67,164.67,164.27,164.44,8860.0,164.67,164.67,164.27,164.44,8860.0
2020-02-20 11:20:00,164.37,164.46,164.11,164.23,20675.0,164.37,164.46,164.11,164.23,20675.0
2020-02-20 11:25:00,164.31,164.31,163.25,163.25,30050.0,164.31,164.31,163.25,163.25,30050.0
2020-02-20 11:30:00,163.37,163.48,161.87,162.19,39888.0,163.37,163.48,161.87,162.19,39888.0
2020-02-20 11:35:00,162.27,163.24,161.92,163.24,18466.0,162.27,163.24,161.92,163.24,18466.0
2020-02-20 11:40:00,163.37,163.51,162.82,163.16,10761.0,163.37,163.51,162.82,163.16,10761.0
2020-02-20 11:45:00,163.09,163.09,162.41,162.57,7211.0,163.09,163.09,162.41,162.57,7211.0
2020-02-20 11:50:00,162.3,163.1,162.23,163.1,7575.0,162.3,163.1,162.23,163.1,7575.0
2020-02-20 11:55:00,163.02,163.19,162.8,162.96,7373.0,163.02,163.19,162.8,162.96,7373.0
2020-02-20 12:00:00,162.87,162.87,162.24,162.34,13697.0,162.87,162.87,162.24,162.34,13697.0
2020-02-20 12:05:00,162.39,162.62,161.95,161.95,5956.0,162.39,162.62,161.95,161.95,5956.0
2020-02-20 12:10:00,162.02,162.69,162.01,162.49,6454.0,162.02,162.69,162.01,162.49,6454.0
2020-02-20 12:15:00,162.53,162.53,162.32,162.43,3268.0,162.53,162.53,162.32,162.43,3268.0
2020-02-20 12:20:00,162.42,162.62,162.17,162.18,3758.0,162.42,162.62,162.17,162.18,3758.0
2020-02-20 12:25:00,162.22,162.37,161.83,161.97,6664.0,162.22,162.37,161.83,161.97,6664.0
2020-02-20 12:30:00,161.9,162.27,161.9,162.03,5724.0,161.9,162.27,161.9,162.03,5724.0
2020-02-20 12:35:00,162.0,162.25,161.99,162.0,5128.0,162.0,162.25,161.99,162.0,5128.0
2020-02-20 12:40:00,161.93,162.1,161.72,161.72,3470.0,161.93,162.1,161.72,161.72,3470.0
2020-02-20 12:45:00,161.78,162.15,161.74,162.0,6450.0,161.78,162.15,161.74,162.0,6450.0
2020-02-20 12:50:00,162.0,162.16,161.94,162.16,3546.0,162.0,162.16,161.94,162.16,3546.0
2020-02-20 12:55:00,162.14,162.64,162.13,162.63,2983.0,162.14,162.64,162.13,162.63,2983.0
2020-02-20 13:00:00,162.65,162.76,162.46,162.76,4859.0,162.65,162.76,162.46,162.76,4859.0
2020-02-20 13:05:00,162.76,163.27,162.76,163.27,3712.0,162.76,163.27,162.76,163.27,3712.0
2020-02-20 13:10:00,163.2,163.67,163.17,163.36,6600.0,163.2,163.67,163.17,163.36,6600.0
2020-02-20 13:15:00,163.39,163.6,163.19,163.21,11202.0,163.39,163.6,163.19,163.21,11202.0
2020-02-20 13:20:00,163.23,163.51,163.19,163.5,5113.0,163.23,163.51,163.19,163.5,5113.0
2020-02-20 13:25:00,163.5,163.83,163.33,163.63,6730.0,163.5,163.83,163.33,163.63,6730.0
2020-02-20 13:30:00,163.7,163.79,163.61,163.79,2605.0,163.7,163.79,163.61,163.79,2605.0
2020-02-20 13:35:00,163.79,163.8,163.53,163.57,6622.0,163.79,163.8,163.53,163.57,6622.0
2020-02-20 13:40:00,163.6,163.6,163.31,163.48,3531.0,163.6,163.6,163.31,163.48,3531.0
2020-02-20 13:45:00,163.5,163.82,163.5,163.75,2983.0,163.5,163.82,163.5,163.75,2983.0
2020-02-20 13:50:00,163.7,163.74,163.43,163.44,6763.0,163.7,163.74,163.43,163.44,6763.0
2020-02-20 13:55:00,163.45,163.9,163.45,163.64,11763.0,163.45,163.9,163.45,163.64,11763.0
2020-02-20 14:00:00,163.71,163.99,163.71,163.94,4297.0,163.71,163.99,163.71,163.94,4297.0
2020-02-20 14:05:00,163.93,163.97,163.83,163.87,1800.0,163.93,163.97,163.83,163.87,1800.0
2020-02-20 14:10:00,163.9,164.15,163.76,163.78,3415.0,163.9,164.15,163.76,163.78,3415.0
2020-02-20 14:15:00,163.79,163.97,163.78,163.92,5342.0,163.79,163.97,163.78,163.92,5342.0
2020-02-20 14:20:00,163.96,164.2,163.88,164.2,4440.0,163.96,164.2,163.88,164.2,4440.0
2020-02-20 14:25:00,164.08,164.32,164.08,164.28,4794.0,164.08,164.32,164.08,164.28,4794.0
2020-02-20 14:30:00,164.28,164.42,164.22,164.39,9804.0,164.28,164.42,164.22,164.39,9804.0
2020-02-20 14:35:00,164.39,164.48,164.27,164.39,5093.0,164.39,164.48,164.27,164.39,5093.0
2020-02-20 14:40:00,164.4,164.51,164.36,164.45,6698.0,164.4,164.51,164.36,164.45,6698.0
2020-02-20 14:45:00,164.45,164.69,164.43,164.69,4105.0,164.45,164.69,164.43,164.69,4105.0
2020-02-20 14:50:00,164.72,164.9,164.65,164.9,13000.0,164.72,164.9,164.65,164.9,13000.0
2020-02-20 14:55:00,164.94,165.59,164.92,165.47,14714.0,164.94,165.59,164.92,165.47,14714.0
2020-02-20 15:00:00,165.52,165.52,165.2,165.36,15109.0,165.52,165.52,165.2,165.36,15109.0
2020-02-20 15:05:00,165.36,165.61,165.0,165.22,9300.0,165.36,165.61,165.0,165.22,9300.0
2020-02-20 15:10:00,165.22,165.22,164.98,165.17,8700.0,165.22,165.22,164.98,165.17,8700.0
2020-02-20 15:15:00,165.13,165.53,165.08,165.47,12729.0,165.13,165.53,165.08,165.47,12729.0
2020-02-20 15:20:00,165.44,165.63,165.24,165.29,12978.0,165.44,165.63,165.24,165.29,12978.0
2020-02-20 15:25:00,165.28,165.53,165.24,165.37,11584.0,165.28,165.53,165.24,165.37,11584.0
2020-02-20 15:30:00,165.37,165.64,165.18,165.62,17728.0,165.37,165.64,165.18,165.62,17728.0
2020-02-20 15:35:00,165.62,165.65,165.4,165.53,14744.0,165.62,165.65,165.4,165.53,14744.0
2020-02-20 15:40:00,165.56,165.62,165.19,165.57,15371.0,165.56,165.62,165.19,165.57,15371.0
2020-02-20 15:45:00,165.59,165.62,165.09,165.09,23289.0,165.59,165.62,165.09,165.09,23289.0
2020-02-20 15:50:00,165.09,165.33,165.07,165.2,22937.0,165.09,165.33,165.07,165.2,22937.0
2020-02-20 15:55:00,165.21,165.29,164.94,164.97,58202.0,165.21,165.29,164.94,164.97,58202.0
2020-02-21 09:30:00,164.19,164.23,163.28,163.44,37920.0,164.19,164.23,163.28,163.44,37920.0
2020-02-21 09:35:00,163.27,163.34,162.48,162.6,12778.0,163.27,163.34,162.48,162.6,12778.0
2020-02-21 09:40:00,162.41,162.99,162.1,162.26,10659.0,162.41,162.99,162.1,162.26,10659.0
2020-02-21 09:45:00,162.46,162.6,160.92,161.07,30140.0,162.46,162.6,160.92,161.07,30140.0
2020-02-21 09:50:00,161.13,161.82,160.16,160.76,13309.0,161.13,161.82,160.16,160.76,13309.0
2020-02-21 09:55:00,160.93,160.94,160.18,160.7,14495.0,160.93,160.94,160.18,160.7,14495.0
2020-02-21 10:00:00,160.71,161.3,159.84,160.22,14931.0,160.71,161.3,159.84,160.22,14931.0
2020-02-21 10:05:00,160.12,160.96,160.09,160.75,7382.0,160.12,160.96,160.09,160.75,7382.0
2020-02-21 10:10:00,160.88,160.89,160.12,160.48,7828.0,160.88,160.89,160.12,160.48,7828.0
2020-02-21 10:15:00,160.43,160.7,160.35,160.7,3820.0,160.43,160.7,160.35,160.7,3820.0
2020-02-21 10:20:00,160.68,161.67,160.56,161.56,14382.0,160.68,161.67,160.56,161.56,14382.0
2020-02-21 10:25:00,161.78,161.78,161.18,161.18,3742.0,161.78,161.78,161.18,161.18,3742.0
2020-02-21 10:30:00,161.1,161.2,160.87,160.87,1575.0,161.1,161.2,160.87,160.87,1575.0
2020-02-21 10:35:00,160.85,160.85,160.49,160.5,7088.0,160.85,160.85,160.49,160.5,7088.0
2020-02-21 10:40:00,160.34,160.76,160.33,160.53,3169.0,160.34,160.76,160.33,160.53,3169.0
2020-02-21 10:45:00,160.46,160.79,160.2,160.79,3703.0,160.46,160.79,160.2,160.79,3703.0
2020-02-21 10:50:00,160.63,160.94,160.57,160.94,4059.0,160.63,160.94,160.57,160.94,4059.0
2020-02-21 10:55:00,160.99,161.21,160.91,160.94,4836.0,160.99,161.21,160.91,160.94,4836.0
2020-02-21 11:00:00,160.95,161.05,160.81,160.99,4034.0,160.95,161.05,160.81,160.99,4034.0
2020-02-21 11:05:00,160.89,161.0,160.81,160.81,1335.0,160.89,161.0,160.81,160.81,1335.0
2020-02-21 11:10:00,160.63,160.73,160.5,160.69,8980.0,160.63,160.73,160.5,160.69,8980.0
2020-02-21 11:15:00,160.7,160.97,160.7,160.78,6076.0,160.7,160.97,160.7,160.78,6076.0
2020-02-21 11:20:00,160.7,160.76,160.42,160.58,5001.0,160.7,160.76,160.42,160.58,5001.0
2020-02-21 11:25:00,160.51,160.93,160.51,160.71,5682.0,160.51,160.93,160.51,160.71,5682.0
2020-02-21 11:30:00,160.72,160.82,160.48,160.58,12827.0,160.72,160.82,160.48,160.58,12827.0
2020-02-21 11:35:00,160.59,160.59,160.24,160.37,5185.0,160.59,160.59,160.24,160.37,5185.0
2020-02-21 11:40:00,160.35,160.57,160.14,160.57,5810.0,160.35,160.57,160.14,160.57,5810.0
2020-02-21 11:45:00,160.53,160.56,160.22,160.39,10509.0,160.53,160.56,160.22,160.39,10509.0
2020-02-21 11:50:00,160.46,160.46,160.2,160.36,10697.0,160.46,160.46,160.2,160.36,10697.0
2020-02-21 11:55:00,160.42,160.5,160.24,160.39,11674.0,160.42,160.5,160.24,160.39,11674.0
2020-02-21 12:00:00,160.5,160.81,160.49,160.77,8715.0,160.5,160.81,160.49,160.77,8715.0
2020-02-21 12:05:00,160.86,161.26,160.86,161.06,4153.0,160.86,161.26,160.86,161.06,4153.0
2020-02-21 12:10:00,161.1,161.1,160.5,160.56,4255.0,161.1,161.1,160.5,160.56,4255.0
2020-02-21 12:15:00,160.52,160.67,160.4,160.54,4500.0,160.52,160.67,160.4,160.54,4500.0
2020-02-21 12:20:00,160.63,160.64,160.21,160.21,1434.0,160.63,160.64,160.21,160.21,1434.0
2020-02-21 12:25:00,160.24,160.24,160.03,160.03,4017.0,160.24,160.24,160.03,160.03,4017.0
2020-02-21 12:30:00,160.04,160.2,159.89,159.9,13790.0,160.04,160.2,159.89,159.9,13790.0
2020-02-21 12:35:00,159.84,160.08,159.79,160.08,3206.0,159.84,160.08,159.79,160.08,3206.0
2020-02-21 12:40:00,159.9,159.9,159.71,159.78,700.0,159.9,159.9,159.71,159.78,700.0
2020-02-21 12:45:00,159.92,159.93,159.64,159.64,1970.0,159.92,159.93,159.64,159.64,1970.0
2020-02-21 12:50:00,159.63,159.89,159.35,159.56,7790.0,159.63,159.89,159.35,159.56,7790.0
2020-02-21 12:55:00,159.61,159.61,159.4,159.43,2020.0,159.61,159.61,159.4,159.43,2020.0
2020-02-21 13:00:00,159.52,160.15,159.46,160.14,3292.0,159.52,160.15,159.46,160.14,3292.0
2020-02-21 13:05:00,160.07,160.07,159.84,159.89,1100.0,160.07,160.07,159.84,159.89,1100.0
2020-02-21 13:10:00,159.93,160.12,159.49,159.49,6736.0,159.93,160.12,159.49,159.49,6736.0
2020-02-21 13:15:00,159.58,159.79,159.57,159.77,2624.0,159.58,159.79,159.57,159.77,2624.0
2020-02-21 13:20:00,159.72,159.93,159.71,159.9,3412.0,159.72,159.93,159.71,159.9,3412.0
2020-02-21 13:25:00,159.96,160.0,159.69,159.77,1804.0,159.96,160.0,159.69,159.77,1804.0
2020-02-21 13:30:00,159.68,159.68,159.18,159.18,3913.0,159.68,159.68,159.18,159.18,3913.0
2020-02-21 13:35:00,159.13,159.22,159.07,159.12,4317.0,159.13,159.22,159.07,159.12,4317.0
2020-02-21 13:40:00,159.25,159.38,158.87,158.89,15593.0,159.25,159.38,158.87,158.89,15593.0
2020-02-21 13:45:00,158.88,158.88,158.39,158.39,3637.0,158.88,158.88,158.39,158.39,3637.0
2020-02-21 13:50:00,158.25,158.64,158.21,158.31,12524.0,158.25,158.64,158.21,158.31,12524.0
2020-02-21 13:55:00,158.26,158.84,158.26,158.63,3218.0,158.26,158.84,158.26,158.63,3218.0
2020-02-21 14:00:00,158.72,159.06,158.64,159.02,6605.0,158.72,159.06,158.64,159.02,6605.0
2020-02-21 14:05:00,158.88,158.94,158.47,158.47,4956.0,158.88,158.94,158.47,158.47,4956.0
2020-02-21 14:10:00,158.5,158.85,158.4,158.79,7817.0,158.5,158.85,158.4,158.79,7817.0
2020-02-21 14:15:00,158.75,158.85,158.41,158.5,7216.0,158.75,158.85,158.41,158.5,7216.0
2020-02-21 14:20:00,158.38,158.75,158.38,158.48,6210.0,158.38,158.75,158.38,158.48,6210.0
2020-02-21 14:25:00,158.51,158.61,158.39,158.54,8321.0,158.51,158.61,158.39,158.54,8321.0
2020-02-21 14:30:00,158.59,158.9,158.57,158.78,6294.0,158.59,158.9,158.57,158.78,6294.0
2020-02-21 14:35:00,158.8,158.83,158.61,158.7,5824.0,158.8,158.83,158.61,158.7,5824.0
2020-02-21 14:40:00,158.63,158.88,158.63,158.83,5523.0,158.63,158.88,158.63,158.83,5523.0
2020-02-21 14:45:00,158.78,158.84,158.48,158.49,10727.0,158.78,158.84,158.48,158.49,10727.0
2020-02-21 14:50:00,158.41,158.72,158.12,158.32,17055.0,158.41,158.72,158.12,158.32,17055.0
2020-02-21 14:55:00,158.23,158.66,158.23,158.66,5220.0,158.23,158.66,158.23,158.66,5220.0
2020-02-21 15:00:00,158.66,158.69,158.47,158.5,5840.0,158.66,158.69,158.47,158.5,5840.0
2020-02-21 15:05:00,158.56,158.62,158.36,158.62,4800.0,158.56,158.62,158.36,158.62,4800.0
2020-02-21 15:10:00,158.62,158.83,158.62,158.82,3738.0,158.62,158.83,158.62,158.82,3738.0
2020-02-21 15:15:00,158.81,158.81,158.64,158.68,3201.0,158.81,158.81,158.64,158.68,3201.0
2020-02-21 15:20:00,158.61,158.77,158.56,158.74,6462.0,158.61,158.77,158.56,158.74,6462.0
2020-02-21 15:25:00,158.7,158.94,158.62,158.91,6146.0,158.7,158.94,158.62,158.91,6146.0
2020-02-21 15:30:00,158.92,159.03,158.54,158.54,8454.0,158.92,159.03,158.54,158.54,8454.0
2020-02-21 15:35:00,158.54,158.79,158.54,158.75,5803.0,158.54,158.79,158.54,158.75,5803.0
2020-02-21 15:40:00,158.72,158.84,158.59,158.76,9331.0,158.72,158.84,158.59,158.76,9331.0
2020-02-21 15:45:00,158.78,159.19,158.75,159.19,14207.0,158.78,159.19,158.75,159.19,14207.0
2020-02-21 15:50:00,159.24,159.96,159.17,159.64,33033.0,159.24,159.96,159.17,159.64,33033.0
2020-02-21 15:55:00,159.59,159.9,159.52,159.82,49923.0,159.59,159.9,159.52,159.82,49923.0
2020-02-24 09:30:00,151.45,152.57,151.45,152.02,4000.0,151.45,152.57,151.45,152.02,4000.0
2020-02-24 09:35:00,152.01,154.42,151.84,153.82,62563.0,152.01,154.42,151.84,153.82,62563.0
2020-02-24 09:40:00,153.9,154.35,153.05,153.9,9257.0,153.9,154.35,153.05,153.9,9257.0
2020-02-24 09:45:00,154.26,155.03,153.78,154.92,19822.0,154.26,155.03,153.78,154.92,19822.0
2020-02-24 09:50:00,154.76,156.0,154.76,156.0,19196.0,154.76,156.0,154.76,156.0,19196.0
2020-02-24 09:55:00,156.03,156.03,154.76,155.19,11039.0,156.03,156.03,154.76,155.19,11039.0
2020-02-24 10:00:00,155.21,155.29,154.73,154.79,12800.0,155.21,155.29,154.73,154.79,12800.0
2020-02-24 10:05:00,155.08,155.67,155.08,155.46,16419.0,155.08,155.67,155.08,155.46,16419.0
2020-02-24 10:10:00,155.46,155.81,155.22,155.72,16942.0,155.46,155.81,155.22,155.72,16942.0
2020-02-24 10:15:00,155.75,155.77,155.33,155.65,8888.0,155.75,155.77,155.33,155.65,8888.0
2020-02-24 10:20:00,155.36,155.59,154.71,154.92,8102.0,155.36,155.59,154.71,154.92,8102.0
2020-02-24 10:25:00,154.97,155.16,154.7,154.89,4870.0,154.97,155.16,154.7,154.89,4870.0
2020-02-24 10:30:00,154.83,154.99,154.35,154.6,7480.0,154.83,154.99,154.35,154.6,7480.0
2020-02-24 10:35:00,154.72,154.94,154.55,154.59,4140.0,154.72,154.94,154.55,154.59,4140.0
2020-02-24 10:40:00,154.76,155.15,154.56,155.03,5169.0,154.76,155.15,154.56,155.03,5169.0
2020-02-24 10:45:00,154.97,155.5,154.97,155.5,2457.0,154.97,155.5,154.97,155.5,2457.0
2020-02-24 10:50:00,155.48,155.71,155.42,155.49,3736.0,155.48,155.71,155.42,155.49,3736.0
2020-02-24 10:55:00,155.48,155.75,155.35,155.75,2392.0,155.48,155.75,155.35,155.75,2392.0
2020-02-24 11:00:00,155.59,155.67,155.34,155.52,10384.0,155.59,155.67,155.34,155.52,10384.0
2020-02-24 11:05:00,155.4,155.58,155.08,155.4,8770.0,155.4,155.58,155.08,155.4,8770.0
2020-02-24 11:10:00,155.33,155.41,155.17,155.41,2036.0,155.33,155.41,155.17,155.41,2036.0
2020-02-24 11:15:00,155.4,155.7,155.4,155.51,1700.0,155.4,155.7,155.4,155.51,1700.0
2020-02-24 11:20:00,155.59,155.78,155.52,155.73,4800.0,155.59,155.78,155.52,155.73,4800.0
2020-02-24 11:25:00,155.65,155.65,155.31,155.47,3482.0,155.65,155.65,155.31,155.47,3482.0
2020-02-24 11:30:00,155.49,155.53,155.17,155.28,2050.0,155.49,155.53,155.17,155.28,2050.0
2020-02-24 11:35:00,155.35,155.5,155.27,155.48,2180.0,155.35,155.5,155.27,155.48,2180.0
2020-02-24 11:40:00,155.41,155.5,155.12,155.34,3588.0,155.41,155.5,155.12,155.34,3588.0
2020-02-24 11:45:00,155.46,155.46,154.71,154.71,13473.0,155.46,155.46,154.71,154.71,13473.0
2020-02-24 11:50:00,154.76,154.76,154.48,154.62,6446.0,154.76,154.76,154.48,154.62,6446.0
2020-02-24 11:55:00,154.49,154.77,154.31,154.63,5504.0,154.49,154.77,154.31,154.63,5504.0
2020-02-24 12:00:00,154.34,154.38,153.84,154.01,4992.0,154.34,154.38,153.84,154.01,4992.0
2020-02-24 12:05:00,154.06,154.06,153.54,153.54,8094.0,154.06,154.06,153.54,153.54,8094.0
2020-02-24 12:10:00,153.42,154.0,153.42,153.9,5557.0,153.42,154.0,153.42,153.9,5557.0
2020-02-24 12:15:00,153.85,154.39,153.85,154.35,4584.0,153.85,154.39,153.85,154.35,4584.0
2020-02-24 12:20:00,154.39,154.54,154.29,154.29,2450.0,154.39,154.54,154.29,154.29,2450.0
2020-02-24 12:25:00,154.33,154.33,154.04,154.2,6869.0,154.33,154.33,154.04,154.2,6869.0
2020-02-24 12:30:00,154.07,154.19,153.88,153.97,4251.0,154.07,154.19,153.88,153.97,4251.0
2020-02-24 12:35:00,153.96,154.58,153.96,154.53,4104.0,153.96,154.58,153.96,154.53,4104.0
2020-02-24 12:40:00,154.47,154.77,154.39,154.71,3734.0,154.47,154.77,154.39,154.71,3734.0
2020-02-24 12:45:00,154.63,154.81,154.47,154.47,3563.0,154.63,154.81,154.47,154.47,3563.0
2020-02-24 12:50:00,154.47,154.7,154.29,154.52,12609.0,154.47,154.7,154.29,154.52,12609.0
2020-02-24 12:55:00,154.63,154.65,154.23,154.28,5422.0,154.63,154.65,154.23,154.28,5422.0
2020-02-24 13:00:00,154.14,154.14,153.24,153.24,15835.0,154.14,154.14,153.24,153.24,15835.0
2020-02-24 13:05:00,153.38,153.78,153.34,153.67,14134.0,153.38,153.78,153.34,153.67,14134.0
2020-02-24 13:10:00,153.51,153.65,153.35,153.38,3296.0,153.51,153.65,153.35,153.38,3296.0
2020-02-24 13:15:00,153.38,153.65,153.25,153.52,4100.0,153.38,153.65,153.25,153.52,4100.0
2020-02-24 13:20:00,153.5,153.91,153.46,153.85,6810.0,153.5,153.91,153.46,153.85,6810.0
2020-02-24 13:25:00,153.68,153.9,153.36,153.9,11896.0,153.68,153.9,153.36,153.9,11896.0
2020-02-24 13:30:00,153.82,154.02,153.72,153.87,8649.0,153.82,154.02,153.72,153.87,8649.0
2020-02-24 13:35:00,153.82,153.97,153.54,153.55,6653.0,153.82,153.97,153.54,153.55,6653.0
2020-02-24 13:40:00,153.49,153.49,152.96,153.16,8323.0,153.49,153.49,152.96,153.16,8323.0
2020-02-24 13:45:00,153.11,153.64,153.1,153.48,4732.0,153.11,153.64,153.1,153.48,4732.0
2020-02-24 13:50:00,153.48,153.65,153.42,153.51,11426.0,153.48,153.65,153.42,153.51,11426.0
2020-02-24 13:55:00,153.5,153.51,153.01,153.01,17407.0,153.5,153.51,153.01,153.01,17407.0
2020-02-24 14:00:00,153.09,153.1,152.81,153.02,14535.0,153.09,153.1,152.81,153.02,14535.0
2020-02-24 14:05:00,153.0,153.07,152.56,152.69,5200.0,153.0,153.07,152.56,152.69,5200.0
2020-02-24 14:10:00,152.84,152.84,152.47,152.47,9526.0,152.84,152.84,152.47,152.47,9526.0
2020-02-24 14:15:00,152.49,152.74,152.46,152.55,3545.0,152.49,152.74,152.46,152.55,3545.0
2020-02-24 14:20:00,152.75,153.07,152.7,153.0,7522.0,152.75,153.07,152.7,153.0,7522.0
2020-02-24 14:25:00,153.03,153.36,153.02,153.2,14143.0,153.03,153.36,153.02,153.2,14143.0
2020-02-24 14:30:00,153.18,153.29,153.02,153.07,14637.0,153.18,153.29,153.02,153.07,14637.0
2020-02-24 14:35:00,153.08,153.35,153.03,153.25,8723.0,153.08,153.35,153.03,153.25,8723.0
2020-02-24 14:40:00,153.22,153.37,153.08,153.37,3533.0,153.22,153.37,153.08,153.37,3533.0
2020-02-24 14:45:00,153.37,153.66,153.37,153.57,23929.0,153.37,153.66,153.37,153.57,23929.0
2020-02-24 14:50:00,153.55,154.06,153.54,154.02,28241.0,153.55,154.06,153.54,154.02,28241.0
2020-02-24 14:55:00,154.0,154.44,154.0,154.3,21400.0,154.0,154.44,154.0,154.3,21400.0
2020-02-24 15:00:00,154.33,155.12,154.29,154.87,12327.0,154.33,155.12,154.29,154.87,12327.0
2020-02-24 15:05:00,154.83,155.19,154.83,155.07,15160.0,154.83,155.19,154.83,155.07,15160.0
2020-02-24 15:10:00,155.02,155.02,154.49,154.49,9124.0,155.02,155.02,154.49,154.49,9124.0
2020-02-24 15:15:00,154.49,154.81,154.35,154.66,5595.0,154.49,154.81,154.35,154.66,5595.0
2020-02-24 15:20:00,154.72,154.75,154.45,154.46,4074.0,154.72,154.75,154.45,154.46,4074.0
2020-02-24 15:25:00,154.4,154.63,154.24,154.32,12808.0,154.4,154.63,154.24,154.32,12808.0
2020-02-24 15:30:00,154.37,154.38,154.09,154.19,6497.0,154.37,154.38,154.09,154.19,6497.0
2020-02-24 15:35:00,154.14,154.18,153.81,154.03,13153.0,154.14,154.18,153.81,154.03,13153.0
2020-02-24 15:40:00,154.05,154.05,153.81,153.87,5100.0,154.05,154.05,153.81,153.87,5100.0
2020-02-24 15:45:00,153.91,154.42,153.89,154.41,12542.0,153.91,154.42,153.89,154.41,12542.0
2020-02-24 15:50:00,154.39,154.4,153.98,154.27,20466.0,154.39,154.4,153.98,154.27,20466.0
2020-02-24 15:55:00,154.28,154.34,153.78,154.02,32752.0,154.28,154.34,153.78,154.02,32752.0
2020-02-25 09:30:00,155.49,156.07,154.76,154.8,16140.0,155.49,156.07,154.76,154.8,16140.0
2020-02-25 09:35:00,155.0,155.79,154.61,155.38,4900.0,155.0,155.79,154.61,155.38,4900.0
2020-02-25 09:40:00,155.48,155.48,154.25,154.36,8620.0,155.48,155.48,154.25,154.36,8620.0
2020-02-25 09:45:00,154.24,154.3,153.61,154.21,10162.0,154.24,154.3,153.61,154.21,10162.0
2020-02-25 09:50:00,154.01,154.83,154.01,154.68,4520.0,154.01,154.83,154.01,154.68,4520.0
2020-02-25 09:55:00,154.69,154.96,154.5,154.51,5414.0,154.69,154.96,154.5,154.51,5414.0
2020-02-25 10:00:00,154.35,154.57,154.12,154.23,7954.0,154.35,154.57,154.12,154.23,7954.0
2020-02-25 10:05:00,154.21,154.35,153.9,153.9,5581.0,154.21,154.35,153.9,153.9,5581.0
2020-02-25 10:10:00,153.75,153.75,152.25,152.4,7430.0,153.75,153.75,152.25,152.4,7430.0
2020-02-25 10:15:00,152.46,152.46,151.7,151.85,9801.0,152.46,152.46,151.7,151.85,9801.0
2020-02-25 10:20:00,151.63,151.9,151.36,151.58,12983.0,151.63,151.9,151.36,151.58,12983.0
2020-02-25 10:25:00,151.58,151.68,150.79,151.47,22606.0,151.58,151.68,150.79,151.47,22606.0
2020-02-25 10:30:00,151.77,151.88,151.06,151.59,18818.0,151.77,151.88,151.06,151.59,18818.0
2020-02-25 10:35:00,151.5,151.68,151.23,151.61,4694.0,151.5,151.68,151.23,151.61,4694.0
2020-02-25 10:40:00,151.5,151.88,151.28,151.88,6999.0,151.5,151.88,151.28,151.88,6999.0
2020-02-25 10:45:00,151.74,152.05,151.67,151.75,10024.0,151.74,152.05,151.67,151.75,10024.0
2020-02-25 10:50:00,151.66,151.77,150.55,150.71,47255.0,151.66,151.77,150.55,150.71,47255.0
2020-02-25 10:55:00,150.75,151.44,150.37,151.36,10663.0,150.75,151.44,150.37,151.36,10663.0
2020-02-25 11:00:00,151.51,151.53,150.94,151.02,5590.0,151.51,151.53,150.94,151.02,5590.0
2020-02-25 11:05:00,150.91,151.26,150.86,151.19,21692.0,150.91,151.26,150.86,151.19,21692.0
2020-02-25 11:10:00,150.97,151.31,150.78,150.92,19695.0,150.97,151.31,150.78,150.92,19695.0
2020-02-25 11:15:00,150.94,151.0,149.65,150.3,11324.0,150.94,151.0,149.65,150.3,11324.0
2020-02-25 11:20:00,150.11,150.34,149.53,149.72,8908.0,150.11,150.34,149.53,149.72,8908.0
2020-02-25 11:25:00,149.84,151.07,149.77,150.98,26022.0,149.84,151.07,149.77,150.98,26022.0
2020-02-25 11:30:00,151.21,151.27,150.91,151.04,8010.0,151.21,151.27,150.91,151.04,8010.0
2020-02-25 11:35:00,150.94,151.72,150.94,151.72,6357.0,150.94,151.72,150.94,151.72,6357.0
2020-02-25 11:40:00,151.52,151.55,151.25,151.25,3600.0,151.52,151.55,151.25,151.25,3600.0
2020-02-25 11:45:00,151.29,152.13,151.29,152.13,1800.0,151.29,152.13,151.29,152.13,1800.0
2020-02-25 11:50:00,151.93,152.07,151.74,151.85,13934.0,151.93,152.07,151.74,151.85,13934.0
2020-02-25 11:55:00,151.84,151.93,151.66,151.81,3160.0,151.84,151.93,151.66,151.81,3160.0
2020-02-25 12:00:00,151.76,152.1,151.61,151.86,4216.0,151.76,152.1,151.61,151.86,4216.0
2020-02-25 12:05:00,151.57,151.61,151.31,151.55,4924.0,151.57,151.61,151.31,151.55,4924.0
2020-02-25 12:10:00,151.62,151.95,151.62,151.63,4178.0,151.62,151.95,151.62,151.63,4178.0
2020-02-25 12:15:00,151.67,151.67,151.34,151.35,6619.0,151.67,151.67,151.34,151.35,6619.0
2020-02-25 12:20:00,151.49,151.6,151.36,151.56,3143.0,151.49,151.6,151.36,151.56,3143.0
2020-02-25 12:25:00,151.44,151.7,151.36,151.5,3604.0,151.44,151.7,151.36,151.5,3604.0
2020-02-25 12:30:00,151.48,151.74,151.39,151.57,1617.0,151.48,151.74,151.39,151.57,1617.0
2020-02-25 12:35:00,151.91,152.36,151.74,152.36,3176.0,151.91,152.36,151.74,152.36,3176.0
2020-02-25 12:40:00,152.08,152.08,151.43,151.49,3155.0,152.08,152.08,151.43,151.49,3155.0
2020-02-25 12:45:00,151.41,151.59,151.1,151.24,21276.0,151.41,151.59,151.1,151.24,21276.0
2020-02-25 12:50:00,151.2,151.2,150.89,151.09,5595.0,151.2,151.2,150.89,151.09,5595.0
2020-02-25 12:55:00,151.0,151.07,150.77,150.82,7460.0,151.0,151.07,150.77,150.82,7460.0
2020-02-25 13:00:00,150.77,151.18,150.67,151.05,7565.0,150.77,151.18,150.67,151.05,7565.0
2020-02-25 13:05:00,151.09,151.37,150.87,151.37,3806.0,151.09,151.37,150.87,151.37,3806.0
2020-02-25 13:10:00,151.14,151.46,150.79,150.86,3533.0,151.14,151.46,150.79,150.86,3533.0
2020-02-25 13:15:00,150.83,150.9,150.44,150.57,2500.0,150.83,150.9,150.44,150.57,2500.0
2020-02-25 13:20:00,150.48,150.93,150.45,150.59,9563.0,150.48,150.93,150.45,150.59,9563.0
2020-02-25 13:25:00,150.53,150.7,150.38,150.6,1512.0,150.53,150.7,150.38,150.6,1512.0
2020-02-25 13:30:00,150.55,150.6,150.37,150.47,9970.0,150.55,150.6,150.37,150.47,9970.0
2020-02-25 13:35:00,150.5,150.51,149.93,149.95,13520.0,150.5,150.51,149.93,149.95,13520.0
2020-02-25 13:40:00,149.87,150.0,149.62,149.72,7882.0,149.87,150.0,149.62,149.72,7882.0
2020-02-25 13:45:00,149.72,150.24,149.58,149.96,11681.0,149.72,150.24,149.58,149.96,11681.0
2020-02-25 13:50:00,150.06,150.4,149.45,149.63,4567.0,150.06,150.4,149.45,149.63,4567.0
2020-02-25 13:55:00,149.54,149.54,149.12,149.28,5917.0,149.54,149.54,149.12,149.28,5917.0
2020-02-25 14:00:00,149.04,149.41,148.73,149.22,7121.0,149.04,149.41,148.73,149.22,7121.0
2020-02-25 14:05:00,149.43,149.51,148.55,148.79,4695.0,149.43,149.51,148.55,148.79,4695.0
2020-02-25 14:10:00,148.97,149.55,148.75,149.35,7659.0,148.97,149.55,148.75,149.35,7659.0
2020-02-25 14:15:00,149.33,149.33,148.56,148.73,7545.0,149.33,149.33,148.56,148.73,7545.0
2020-02-25 14:20:00,148.81,149.52,148.81,148.91,15891.0,148.81,149.52,148.81,148.91,15891.0
2020-02-25 14:25:00,149.02,149.24,148.68,148.68,10665.0,149.02,149.24,148.68,148.68,10665.0
2020-02-25 14:30:00,148.92,149.47,148.05,149.26,16499.0,148.92,149.47,148.05,149.26,16499.0
2020-02-25 14:35:00,149.1,149.46,148.84,148.86,9500.0,149.1,149.46,148.84,148.86,9500.0
2020-02-25 14:40:00,148.95,149.6,148.78,149.5,14780.0,148.95,149.6,148.78,149.5,14780.0
2020-02-25 14:45:00,149.73,149.77,149.27,149.69,17660.0,149.73,149.77,149.27,149.69,17660.0
2020-02-25 14:50:00,149.77,149.8,149.48,149.69,5166.0,149.77,149.8,149.48,149.69,5166.0
2020-02-25 14:55:00,149.67,149.81,149.38,149.38,3419.0,149.67,149.81,149.38,149.38,3419.0
2020-02-25 15:00:00,149.54,150.13,149.54,149.84,4463.0,149.54,150.13,149.54,149.84,4463.0
2020-02-25 15:05:00,149.85,150.53,149.85,150.26,10589.0,149.85,150.53,149.85,150.26,10589.0
2020-02-25 15:10:00,150.34,150.55,149.97,150.55,20159.0,150.34,150.55,149.97,150.55,20159.0
2020-02-25 15:15:00,150.55,150.84,150.55,150.61,26665.0,150.55,150.84,150.55,150.61,26665.0
2020-02-25 15:20:00,150.78,150.83,149.5,149.71,41782.0,150.78,150.83,149.5,149.71,41782.0
2020-02-25 15:25:00,149.71,150.18,149.65,150.13,12734.0,149.71,150.18,149.65,150.13,12734.0
2020-02-25 15:30:00,150.03,150.2,149.75,149.99,43174.0,150.03,150.2,149.75,149.99,43174.0
2020-02-25 15:35:00,149.81,149.93,149.0,149.2,26789.0,149.81,149.93,149.0,149.2,26789.0
2020-02-25 15:40:00,149.23,149.89,149.16,149.72,16179.0,149.23,149.89,149.16,149.72,16179.0
2020-02-25 15:45:00,149.68,150.31,149.68,149.97,17884.0,149.68,150.31,149.68,149.97,17884.0
2020-02-25 15:50:00,150.01,150.58,149.75,150.12,49243.0,150.01,150.58,149.75,150.12,49243.0
2020-02-25 15:55:00,150.12,150.24,149.74,150.02,80944.0,150.12,150.24,149.74,150.02,80944.0
2020-02-26 09:30:00,150.21,151.95,150.05,150.94,18933.0,150.21,151.95,150.05,150.94,18933.0
2020-02-26 09:35:00,150.77,152.49,150.77,151.73,30822.0,150.77,152.49,150.77,151.73,30822.0
2020-02-26 09:40:00,151.73,152.65,151.62,151.63,41645.0,151.73,152.65,151.62,151.63,41645.0
2020-02-26 09:45:00,151.51,151.94,150.91,151.3,23280.0,151.51,151.94,150.91,151.3,23280.0
2020-02-26 09:50:00,151.15,151.4,150.55,150.68,7410.0,151.15,151.4,150.55,150.68,7410.0
2020-02-26 09:55:00,150.66,150.66,149.25,149.25,15411.0,150.66,150.66,149.25,149.25,15411.0
2020-02-26 10:00:00,149.02,149.9,148.78,149.72,15919.0,149.02,149.9,148.78,149.72,15919.0
2020-02-26 10:05:00,149.71,149.93,149.23,149.31,7595.0,149.71,149.93,149.23,149.31,7595.0
2020-02-26 10:10:00,149.32,149.82,149.0,149.74,13543.0,149.32,149.82,149.0,149.74,13543.0
2020-02-26 10:15:00,149.75,150.18,149.7,149.99,11066.0,149.75,150.18,149.7,149.99,11066.0
2020-02-26 10:20:00,149.96,149.99,148.88,149.15,13354.0,149.96,149.99,148.88,149.15,13354.0
2020-02-26 10:25:00,149.28,149.28,148.66,148.7,15779.0,149.28,149.28,148.66,148.7,15779.0
2020-02-26 10:30:00,148.67,149.48,148.56,149.31,18261.0,148.67,149.48,148.56,149.31,18261.0
2020-02-26 10:35:00,149.34,149.9,149.29,149.42,11277.0,149.34,149.9,149.29,149.42,11277.0
2020-02-26 10:40:00,149.28,149.86,149.2,149.72,13955.0,149.28,149.86,149.2,149.72,13955.0
2020-02-26 10:45:00,149.7,149.85,149.58,149.76,7684.0,149.7,149.85,149.58,149.76,7684.0
2020-02-26 10:50:00,149.75,150.15,149.74,149.85,5976.0,149.75,150.15,149.74,149.85,5976.0
2020-02-26 10:55:00,149.81,150.08,149.65,150.02,11507.0,149.81,150.08,149.65,150.02,11507.0
2020-02-26 11:00:00,150.0,150.2,149.74,150.16,4794.0,150.0,150.2,149.74,150.16,4794.0
2020-02-26 11:05:00,150.09,150.23,149.74,150.03,5386.0,150.09,150.23,149.74,150.03,5386.0
2020-02-26 11:10:00,149.98,150.08,149.75,149.87,1860.0,149.98,150.08,149.75,149.87,1860.0
2020-02-26 11:15:00,149.88,150.86,149.88,150.86,3413.0,149.88,150.86,149.88,150.86,3413.0
2020-02-26 11:20:00,150.83,151.13,150.61,151.08,6907.0,150.83,151.13,150.61,151.08,6907.0
2020-02-26 11:25:00,151.15,151.35,151.06,151.21,5210.0,151.15,151.35,151.06,151.21,5210.0
2020-02-26 11:30:00,150.87,150.99,150.59,150.68,4478.0,150.87,150.99,150.59,150.68,4478.0
2020-02-26 11:35:00,150.59,150.84,150.18,150.84,7793.0,150.59,150.84,150.18,150.84,7793.0
2020-02-26 11:40:00,150.84,150.97,150.23,150.49,7213.0,150.84,150.97,150.23,150.49,7213.0
2020-02-26 11:45:00,150.41,150.45,150.16,150.23,4055.0,150.41,150.45,150.16,150.23,4055.0
2020-02-26 11:50:00,150.11,150.23,149.6,149.76,5151.0,150.11,150.23,149.6,149.76,5151.0
2020-02-26 11:55:00,149.75,149.91,149.51,149.51,4388.0,149.75,149.91,149.51,149.51,4388.0
2020-02-26 12:00:00,149.56,149.57,148.82,148.82,2215.0,149.56,149.57,148.82,148.82,2215.0
2020-02-26 12:05:00,148.93,148.93,148.25,148.52,4954.0,148.93,148.93,148.25,148.52,4954.0
2020-02-26 12:10:00,148.4,148.4,147.68,147.73,9963.0,148.4,148.4,147.68,147.73,9963.0
2020-02-26 12:15:00,147.66,147.69,147.11,147.53,6234.0,147.66,147.69,147.11,147.53,6234.0
2020-02-26 12:20:00,147.72,148.05,147.58,147.95,3755.0,147.72,148.05,147.58,147.95,3755.0
2020-02-26 12:25:00,148.02,148.12,147.71,148.12,6961.0,148.02,148.12,147.71,148.12,6961.0
2020-02-26 12:30:00,148.33,148.67,148.31,148.51,2368.0,148.33,148.67,148.31,148.51,2368.0
2020-02-26 12:35:00,148.53,148.53,148.18,148.23,1400.0,148.53,148.53,148.18,148.23,1400.0
2020-02-26 12:40:00,148.25,148.37,147.97,147.97,2303.0,148.25,148.37,147.97,147.97,2303.0
2020-02-26 12:45:00,148.08,148.37,148.01,148.08,3806.0,148.08,148.37,148.01,148.08,3806.0
2020-02-26 12:50:00,148.15,148.23,147.75,147.99,4610.0,148.15,148.23,147.75,147.99,4610.0
2020-02-26 12:55:00,147.85,148.36,147.64,148.21,4197.0,147.85,148.36,147.64,148.21,4197.0
2020-02-26 13:00:00,148.06,148.43,148.06,148.36,3200.0,148.06,148.43,148.06,148.36,3200.0
2020-02-26 13:05:00,148.34,148.44,147.83,147.99,3950.0,148.34,148.44,147.83,147.99,3950.0
2020-02-26 13:10:00,148.02,148.13,147.91,148.07,2291.0,148.02,148.13,147.91,148.07,2291.0
2020-02-26 13:15:00,147.97,148.24,147.84,147.93,2817.0,147.97,148.24,147.84,147.93,2817.0
2020-02-26 13:20:00,148.02,148.17,147.77,147.96,2200.0,148.02,148.17,147.77,147.96,2200.0
2020-02-26 13:25:00,148.03,148.36,147.94,148.15,3018.0,148.03,148.36,147.94,148.15,3018.0
2020-02-26 13:30:00,147.93,148.01,147.15,147.25,8553.0,147.93,148.01,147.15,147.25,8553.0
2020-02-26 13:35:00,147.15,147.18,146.28,146.5,25675.0,147.15,147.18,146.28,146.5,25675.0
2020-02-26 13:40:00,146.33,146.62,146.09,146.14,11309.0,146.33,146.62,146.09,146.14,11309.0
2020-02-26 13:45:00,146.08,147.53,146.06,147.24,29911.0,146.08,147.53,146.06,147.24,29911.0
2020-02-26 13:50:00,147.19,147.57,146.9,147.22,28301.0,147.19,147.57,146.9,147.22,28301.0
2020-02-26 13:55:00,147.16,147.19,146.41,146.47,12097.0,147.16,147.19,146.41,146.47,12097.0
2020-02-26 14:00:00,146.48,147.06,146.31,146.95,14894.0,146.48,147.06,146.31,146.95,14894.0
2020-02-26 14:05:00,146.94,147.28,146.93,147.08,5063.0,146.94,147.28,146.93,147.08,5063.0
2020-02-26 14:10:00,146.91,147.65,146.84,147.59,11561.0,146.91,147.65,146.84,147.59,11561.0
2020-02-26 14:15:00,147.57,147.57,146.99,147.16,7778.0,147.57,147.57,146.99,147.16,7778.0
2020-02-26 14:20:00,147.09,147.74,147.09,147.74,13448.0,147.09,147.74,147.09,147.74,13448.0
2020-02-26 14:25:00,147.76,148.1,147.59,147.65,8920.0,147.76,148.1,147.59,147.65,8920.0
2020-02-26 14:30:00,147.69,147.8,147.03,147.07,60747.0,147.69,147.8,147.03,147.07,60747.0
2020-02-26 14:35:00,147.27,147.75,147.21,147.41,4055.0,147.27,147.75,147.21,147.41,4055.0
2020-02-26 14:40:00,147.48,147.48,146.47,146.83,2625.0,147.48,147.48,146.47,146.83,2625.0
2020-02-26 14:45:00,146.97,147.31,146.84,147.03,3386.0,146.97,147.31,146.84,147.03,3386.0
2020-02-26 14:50:00,147.14,147.14,146.66,146.89,3382.0,147.14,147.14,146.66,146.89,3382.0
2020-02-26 14:55:00,146.89,147.19,146.68,146.93,8205.0,146.89,147.19,146.68,146.93,8205.0
2020-02-26 15:00:00,147.07,147.97,147.07,147.82,13568.0,147.07,147.97,147.07,147.82,13568.0
2020-02-26 15:05:00,147.7,147.91,147.45,147.84,7711.0,147.7,147.91,147.45,147.84,7711.0
2020-02-26 15:10:00,147.91,148.1,147.73,147.92,2400.0,147.91,148.1,147.73,147.92,2400.0
2020-02-26 15:15:00,147.94,148.52,147.9,148.23,6626.0,147.94,148.52,147.9,148.23,6626.0
2020-02-26 15:20:00,148.38,148.38,147.87,148.16,4296.0,148.38,148.38,147.87,148.16,4296.0
2020-02-26 15:25:00,148.08,148.16,147.81,148.02,6498.0,148.08,148.16,147.81,148.02,6498.0
2020-02-26 15:30:00,147.97,148.2,147.89,148.03,15575.0,147.97,148.2,147.89,148.03,15575.0
2020-02-26 15:35:00,148.02,148.21,147.76,148.03,12093.0,148.02,148.21,147.76,148.03,12093.0
2020-02-26 15:40:00,148.06,148.21,147.88,148.09,11049.0,148.06,148.21,147.88,148.09,11049.0
2020-02-26 15:45:00,148.13,148.33,148.06,148.11,22215.0,148.13,148.33,148.06,148.11,22215.0
2020-02-26 15:50:00,148.11,148.29,147.92,148.0,47898.0,148.11,148.29,147.92,148.0,47898.0
2020-02-26 15:55:00,148.0,148.11,147.47,147.49,92847.0,148.0,148.11,147.47,147.49,92847.0
2020-02-27 09:30:00,143.84,144.55,142.65,142.65,47119.0,143.84,144.55,142.65,142.65,47119.0
2020-02-27 09:35:00,142.52,143.36,141.82,143.0,40318.0,142.52,143.36,141.82,143.0,40318.0
2020-02-27 09:40:00,142.99,144.5,142.16,144.49,76306.0,142.99,144.5,142.16,144.49,76306.0
2020-02-27 09:45:00,144.49,144.49,142.29,143.39,36200.0,144.49,144.49,142.29,143.39,36200.0
2020-02-27 09:50:00,142.98,144.78,142.94,144.52,23319.0,142.98,144.78,142.94,144.52,23319.0
2020-02-27 09:55:00,144.4,145.81,144.39,145.81,22469.0,144.4,145.81,144.39,145.81,22469.0
2020-02-27 10:00:00,145.97,146.33,144.57,144.91,47310.0,145.97,146.33,144.57,144.91,47310.0
2020-02-27 10:05:00,144.9,145.78,144.9,145.49,11933.0,144.9,145.78,144.9,145.49,11933.0
2020-02-27 10:10:00,145.12,146.09,144.83,145.93,13099.0,145.12,146.09,144.83,145.93,13099.0
2020-02-27 10:15:00,145.85,145.92,144.76,144.76,11290.0,145.85,145.92,144.76,144.76,11290.0
2020-02-27 10:20:00,144.93,145.17,144.49,144.68,23068.0,144.93,145.17,144.49,144.68,23068.0
2020-02-27 10:25:00,144.49,144.49,143.08,143.12,7962.0,144.49,144.49,143.08,143.12,7962.0
2020-02-27 10:30:00,143.16,143.69,143.08,143.19,26595.0,143.16,143.69,143.08,143.19,26595.0
2020-02-27 10:35:00,143.13,144.44,142.87,144.43,16411.0,143.13,144.44,142.87,144.43,16411.0
2020-02-27 10:40:00,144.4,144.4,143.8,143.9,10896.0,144.4,144.4,143.8,143.9,10896.0
2020-02-27 10:45:00,143.89,145.18,143.81,145.1,4653.0,143.89,145.18,143.81,145.1,4653.0
2020-02-27 10:50:00,145.1,145.4,144.8,145.08,10438.0,145.1,145.4,144.8,145.08,10438.0
2020-02-27 10:55:00,145.13,145.79,145.0,145.73,5530.0,145.13,145.79,145.0,145.73,5530.0
2020-02-27 11:00:00,146.25,146.53,146.07,146.31,6218.0,146.25,146.53,146.07,146.31,6218.0
2020-02-27 11:05:00,146.49,147.31,146.22,147.01,8895.0,146.49,147.31,146.22,147.01,8895.0
2020-02-27 11:10:00,147.0,147.02,146.32,146.69,9203.0,147.0,147.02,146.32,146.69,9203.0
2020-02-27 11:15:00,146.75,147.6,146.51,147.59,8314.0,146.75,147.6,146.51,147.59,8314.0
2020-02-27 11:20:00,147.56,147.78,146.83,146.83,25264.0,147.56,147.78,146.83,146.83,25264.0
2020-02-27 11:25:00,146.87,147.18,146.19,146.19,19771.0,146.87,147.18,146.19,146.19,19771.0
2020-02-27 11:30:00,146.24,146.94,146.15,146.4,5291.0,146.24,146.94,146.15,146.4,5291.0
2020-02-27 11:35:00,146.38,146.78,145.75,145.81,5909.0,146.38,146.78,145.75,145.81,5909.0
2020-02-27 11:40:00,146.12,146.47,145.86,146.15,2422.0,146.12,146.47,145.86,146.15,2422.0
2020-02-27 11:45:00,146.02,146.68,145.75,146.68,14442.0,146.02,146.68,145.75,146.68,14442.0
2020-02-27 11:50:00,146.68,147.3,146.54,147.29,3650.0,146.68,147.3,146.54,147.29,3650.0
2020-02-27 11:55:00,147.09,147.66,146.82,147.45,4739.0,147.09,147.66,146.82,147.45,4739.0
2020-02-27 12:00:00,147.29,147.53,147.02,147.32,8263.0,147.29,147.53,147.02,147.32,8263.0
2020-02-27 12:05:00,147.31,147.69,147.0,147.56,3790.0,147.31,147.69,147.0,147.56,3790.0
2020-02-27 12:10:00,147.52,147.88,147.45,147.81,3853.0,147.52,147.88,147.45,147.81,3853.0
2020-02-27 12:15:00,147.85,148.19,147.71,148.19,4138.0,147.85,148.19,147.71,148.19,4138.0
2020-02-27 12:20:00,148.11,148.11,146.68,146.82,4472.0,148.11,148.11,146.68,146.82,4472.0
2020-02-27 12:25:00,146.92,147.86,146.92,147.83,5219.0,146.92,147.86,146.92,147.83,5219.0
2020-02-27 12:30:00,147.55,148.13,147.55,147.9,2113.0,147.55,148.13,147.55,147.9,2113.0
2020-02-27 12:35:00,147.88,148.5,147.8,148.26,7307.0,147.88,148.5,147.8,148.26,7307.0
2020-02-27 12:40:00,148.15,148.33,147.97,148.33,4025.0,148.15,148.33,147.97,148.33,4025.0
2020-02-27 12:45:00,148.21,148.68,148.16,148.5,8017.0,148.21,148.68,148.16,148.5,8017.0
2020-02-27 12:50:00,148.68,148.68,148.39,148.52,2744.0,148.68,148.68,148.39,148.52,2744.0
2020-02-27 12:55:00,148.5,148.5,147.8,147.92,3125.0,148.5,148.5,147.8,147.92,3125.0
2020-02-27 13:00:00,147.8,148.4,147.6,148.09,15128.0,147.8,148.4,147.6,148.09,15128.0
2020-02-27 13:05:00,147.98,148.5,147.97,148.5,7571.0,147.98,148.5,147.97,148.5,7571.0
2020-02-27 13:10:00,148.64,148.85,148.54,148.68,4094.0,148.64,148.85,148.54,148.68,4094.0
2020-02-27 13:15:00,148.7,149.0,148.35,148.46,17836.0,148.7,149.0,148.35,148.46,17836.0
2020-02-27 13:20:00,148.31,148.54,148.17,148.54,3651.0,148.31,148.54,148.17,148.54,3651.0
2020-02-27 13:25:00,148.43,148.71,148.06,148.16,3701.0,148.43,148.71,148.06,148.16,3701.0
2020-02-27 13:30:00,148.12,148.47,147.9,148.01,7353.0,148.12,148.47,147.9,148.01,7353.0
2020-02-27 13:35:00,147.73,147.93,147.18,147.24,3725.0,147.73,147.93,147.18,147.24,3725.0
2020-02-27 13:40:00,147.31,147.42,146.18,146.43,5897.0,147.31,147.42,146.18,146.43,5897.0
2020-02-27 13:45:00,146.64,147.08,146.33,146.9,6061.0,146.64,147.08,146.33,146.9,6061.0
2020-02-27 13:50:00,146.96,147.67,146.48,147.67,3325.0,146.96,147.67,146.48,147.67,3325.0
2020-02-27 13:55:00,147.34,147.42,146.43,146.57,3646.0,147.34,147.42,146.43,146.57,3646.0
2020-02-27 14:00:00,146.28,146.6,145.82,145.92,4803.0,146.28,146.6,145.82,145.92,4803.0
2020-02-27 14:05:00,146.26,146.3,145.7,145.81,2559.0,146.26,146.3,145.7,145.81,2559.0
2020-02-27 14:10:00,145.69,146.11,145.43,146.08,2896.0,145.69,146.11,145.43,146.08,2896.0
2020-02-27 14:15:00,146.2,146.21,145.63,145.64,4142.0,146.2,146.21,145.63,145.64,4142.0
2020-02-27 14:20:00,145.83,146.51,145.72,146.51,4465.0,145.83,146.51,145.72,146.51,4465.0
2020-02-27 14:25:00,146.22,146.58,146.15,146.57,2605.0,146.22,146.58,146.15,146.57,2605.0
2020-02-27 14:30:00,146.44,146.56,146.03,146.51,4604.0,146.44,146.56,146.03,146.51,4604.0
2020-02-27 14:35:00,146.26,146.45,146.05,146.2,8111.0,146.26,146.45,146.05,146.2,8111.0
2020-02-27 14:40:00,145.99,146.61,145.93,146.51,9201.0,145.99,146.61,145.93,146.51,9201.0
2020-02-27 14:45:00,146.51,146.51,146.06,146.21,7904.0,146.51,146.51,146.06,146.21,7904.0
2020-02-27 14:50:00,146.11,146.32,145.94,146.07,2509.0,146.11,146.32,145.94,146.07,2509.0
2020-02-27 14:55:00,146.04,146.04,145.5,145.71,4000.0,146.04,146.04,145.5,145.71,4000.0
2020-02-27 15:00:00,145.49,145.63,145.27,145.57,8506.0,145.49,145.63,145.27,145.57,8506.0
2020-02-27 15:05:00,145.51,146.23,145.5,146.18,6854.0,145.51,146.23,145.5,146.18,6854.0
2020-02-27 15:10:00,146.35,146.67,146.15,146.21,6457.0,146.35,146.67,146.15,146.21,6457.0
2020-02-27 15:15:00,146.26,146.6,146.07,146.6,19064.0,146.26,146.6,146.07,146.6,19064.0
2020-02-27 15:20:00,146.59,147.0,146.59,146.8,18883.0,146.59,147.0,146.59,146.8,18883.0
2020-02-27 15:25:00,146.78,146.91,146.49,146.53,22253.0,146.78,146.91,146.49,146.53,22253.0
2020-02-27 15:30:00,146.6,146.6,145.97,146.17,11369.0,146.6,146.6,145.97,146.17,11369.0
2020-02-27 15:35:00,146.11,146.11,145.86,145.99,40658.0,146.11,146.11,145.86,145.99,40658.0
2020-02-27 15:40:00,145.99,146.07,145.93,146.0,33186.0,145.99,146.07,145.93,146.0,33186.0
2020-02-27 15:45:00,145.99,146.45,145.9,145.98,15831.0,145.99,146.45,145.9,145.98,15831.0
2020-02-27 15:50:00,146.05,146.05,145.37,145.81,105409.0,146.05,146.05,145.37,145.81,105409.0
2020-02-27 15:55:00,145.75,145.85,144.33,144.38,152456.0,145.75,145.85,144.33,144.38,152456.0
2020-02-28 09:30:00,139.67,140.29,139.44,140.13,6512.0,139.67,140.29,139.44,140.13,6512.0
2020-02-28 09:35:00,139.7,141.75,139.5,141.2,67894.0,139.7,141.75,139.5,141.2,67894.0
2020-02-28 09:40:00,141.08,141.65,140.36,140.59,17566.0,141.08,141.65,140.36,140.59,17566.0
2020-02-28 09:45:00,140.43,140.68,139.21,139.43,20927.0,140.43,140.68,139.21,139.43,20927.0
2020-02-28 09:50:00,139.42,139.96,138.6,138.71,25826.0,139.42,139.96,138.6,138.71,25826.0
2020-02-28 09:55:00,138.71,138.84,137.38,137.39,48214.0,138.71,138.84,137.38,137.39,48214.0
2020-02-28 10:00:00,137.39,137.66,135.12,135.12,62556.0,137.39,137.66,135.12,135.12,62556.0
2020-02-28 10:05:00,135.13,137.86,135.13,137.78,45461.0,135.13,137.86,135.13,137.78,45461.0
2020-02-28 10:10:00,137.8,138.38,137.55,138.03,16704.0,137.8,138.38,137.55,138.03,16704.0
2020-02-28 10:15:00,138.11,139.39,138.0,138.98,11269.0,138.11,139.39,138.0,138.98,11269.0
2020-02-28 10:20:00,138.89,139.31,138.32,138.96,9045.0,138.89,139.31,138.32,138.96,9045.0
2020-02-28 10:25:00,139.02,139.49,138.75,138.75,20826.0,139.02,139.49,138.75,138.75,20826.0
2020-02-28 10:30:00,138.5,138.81,138.1,138.63,20646.0,138.5,138.81,138.1,138.63,20646.0
2020-02-28 10:35:00,138.83,138.96,138.13,138.78,9573.0,138.83,138.96,138.13,138.78,9573.0
2020-02-28 10:40:00,138.92,139.07,138.48,138.53,26603.0,138.92,139.07,138.48,138.53,26603.0
2020-02-28 10:45:00,138.53,139.25,138.45,138.83,13178.0,138.53,139.25,138.45,138.83,13178.0
2020-02-28 10:50:00,139.11,140.04,138.91,139.93,21929.0,139.11,140.04,138.91,139.93,21929.0
2020-02-28 10:55:00,140.04,140.4,139.52,140.39,31923.0,140.04,140.4,139.52,140.39,31923.0
2020-02-28 11:00:00,140.16,140.47,139.19,139.19,32573.0,140.16,140.47,139.19,139.19,32573.0
2020-02-28 11:05:00,139.21,139.21,138.42,138.67,14796.0,139.21,139.21,138.42,138.67,14796.0
2020-02-28 11:10:00,138.7,139.77,138.7,139.48,14724.0,138.7,139.77,138.7,139.48,14724.0
2020-02-28 11:15:00,139.5,140.29,139.5,140.29,6701.0,139.5,140.29,139.5,140.29,6701.0
2020-02-28 11:20:00,140.51,140.8,140.19,140.71,14900.0,140.51,140.8,140.19,140.71,14900.0
2020-02-28 11:25:00,140.8,140.95,140.23,140.95,20984.0,140.8,140.95,140.23,140.95,20984.0
2020-02-28 11:30:00,141.0,141.29,140.81,141.13,16187.0,141.0,141.29,140.81,141.13,16187.0
2020-02-28 11:35:00,141.18,142.34,141.18,142.19,51454.0,141.18,142.34,141.18,142.19,51454.0
2020-02-28 11:40:00,142.19,143.98,142.18,143.76,27560.0,142.19,143.98,142.18,143.76,27560.0
2020-02-28 11:45:00,143.86,143.87,141.93,142.18,40846.0,143.86,143.87,141.93,142.18,40846.0
2020-02-28 11:50:00,142.06,142.55,140.6,140.82,16684.0,142.06,142.55,140.6,140.82,16684.0
2020-02-28 11:55:00,141.21,141.91,140.86,141.75,16392.0,141.21,141.91,140.86,141.75,16392.0
2020-02-28 12:00:00,141.62,141.83,140.63,141.2,10620.0,141.62,141.83,140.63,141.2,10620.0
2020-02-28 12:05:00,141.34,141.68,141.03,141.52,11666.0,141.34,141.68,141.03,141.52,11666.0
2020-02-28 12:10:00,141.62,141.97,141.44,141.46,13343.0,141.62,141.97,141.44,141.46,13343.0
2020-02-28 12:15:00,141.44,141.92,141.22,141.92,6180.0,141.44,141.92,141.22,141.92,6180.0
2020-02-28 12:20:00,142.15,142.52,142.03,142.33,14013.0,142.15,142.52,142.03,142.33,14013.0
2020-02-28 12:25:00,142.22,142.87,141.87,142.86,10905.0,142.22,142.87,141.87,142.86,10905.0
2020-02-28 12:30:00,142.81,143.3,142.68,142.9,13243.0,142.81,143.3,142.68,142.9,13243.0
2020-02-28 12:35:00,143.01,143.24,142.48,142.64,11306.0,143.01,143.24,142.48,142.64,11306.0
2020-02-28 12:40:00,142.44,142.96,142.01,142.07,8678.0,142.44,142.96,142.01,142.07,8678.0
2020-02-28 12:45:00,142.0,142.09,141.44,142.09,7708.0,142.0,142.09,141.44,142.09,7708.0
2020-02-28 12:50:00,141.99,142.69,141.74,142.32,7808.0,141.99,142.69,141.74,142.32,7808.0
2020-02-28 12:55:00,142.57,143.29,142.47,143.29,10388.0,142.57,143.29,142.47,143.29,10388.0
2020-02-28 13:00:00,143.19,143.58,142.93,142.97,12391.0,143.19,143.58,142.93,142.97,12391.0
2020-02-28 13:05:00,142.94,143.84,142.94,143.62,8161.0,142.94,143.84,142.94,143.62,8161.0
2020-02-28 13:10:00,143.65,143.65,143.31,143.56,24242.0,143.65,143.65,143.31,143.56,24242.0
2020-02-28 13:15:00,143.33,144.28,143.27,143.88,19017.0,143.33,144.28,143.27,143.88,19017.0
2020-02-28 13:20:00,143.81,143.98,143.17,143.19,11486.0,143.81,143.98,143.17,143.19,11486.0
2020-02-28 13:25:00,143.2,143.57,142.85,143.12,14386.0,143.2,143.57,142.85,143.12,14386.0
2020-02-28 13:30:00,142.84,142.97,141.84,141.84,8251.0,142.84,142.97,141.84,141.84,8251.0
2020-02-28 13:35:00,141.78,142.32,141.68,142.09,12620.0,141.78,142.32,141.68,142.09,12620.0
2020-02-28 13:40:00,142.0,142.03,141.21,141.27,8071.0,142.0,142.03,141.21,141.27,8071.0
2020-02-28 13:45:00,141.34,141.87,140.86,141.87,10180.0,141.34,141.87,140.86,141.87,10180.0
2020-02-28 13:50:00,141.69,141.75,140.9,141.1,10569.0,141.69,141.75,140.9,141.1,10569.0
2020-02-28 13:55:00,140.88,141.38,140.56,141.27,10761.0,140.88,141.38,140.56,141.27,10761.0
2020-02-28 14:00:00,141.04,141.04,140.37,140.5,6449.0,141.04,141.04,140.37,140.5,6449.0
2020-02-28 14:05:00,140.4,140.65,140.15,140.31,7426.0,140.4,140.65,140.15,140.31,7426.0
2020-02-28 14:10:00,140.41,141.16,140.4,141.16,9655.0,140.41,141.16,140.4,141.16,9655.0
2020-02-28 14:15:00,140.99,141.1,140.41,140.67,10318.0,140.99,141.1,140.41,140.67,10318.0
2020-02-28 14:20:00,140.67,141.53,140.27,140.52,25410.0,140.67,141.53,140.27,140.52,25410.0
2020-02-28 14:25:00,140.73,140.88,140.11,140.76,8711.0,140.73,140.88,140.11,140.76,8711.0
2020-02-28 14:30:00,140.95,142.4,140.78,141.48,26674.0,140.95,142.4,140.78,141.48,26674.0
2020-02-28 14:35:00,141.14,141.29,140.49,140.93,19838.0,141.14,141.29,140.49,140.93,19838.0
2020-02-28 14:40:00,140.75,142.68,140.75,142.64,14037.0,140.75,142.68,140.75,142.64,14037.0
2020-02-28 14:45:00,142.52,142.67,141.68,142.12,11732.0,142.52,142.67,141.68,142.12,11732.0
2020-02-28 14:50:00,142.17,142.56,141.84,142.01,10194.0,142.17,142.56,141.84,142.01,10194.0
2020-02-28 14:55:00,141.86,141.86,141.0,141.43,13900.0,141.86,141.86,141.0,141.43,13900.0
2020-02-28 15:00:00,141.35,141.55,140.54,140.58,9436.0,141.35,141.55,140.54,140.58,9436.0
2020-02-28 15:05:00,140.68,141.26,140.42,140.93,7349.0,140.68,141.26,140.42,140.93,7349.0
2020-02-28 15:10:00,140.79,141.3,140.43,141.12,6586.0,140.79,141.3,140.43,141.12,6586.0
2020-02-28 15:15:00,141.0,142.26,140.94,141.74,7789.0,141.0,142.26,140.94,141.74,7789.0
2020-02-28 15:20:00,141.74,141.74,140.7,141.03,9332.0,141.74,141.74,140.7,141.03,9332.0
2020-02-28 15:25:00,141.02,141.17,140.26,140.26,8864.0,141.02,141.17,140.26,140.26,8864.0
2020-02-28 15:30:00,140.28,140.89,140.21,140.63,15217.0,140.28,140.89,140.21,140.63,15217.0
2020-02-28 15:35:00,140.44,140.69,140.09,140.36,13598.0,140.44,140.69,140.09,140.36,13598.0
2020-02-28 15:40:00,140.41,140.55,139.73,139.78,13388.0,140.41,140.55,139.73,139.78,13388.0
2020-02-28 15:45:00,139.7,141.11,139.7,140.81,26844.0,139.7,141.11,139.7,140.81,26844.0
2020-02-28 15:50:00,140.71,141.41,139.79,141.31,70107.0,140.71,141.41,139.79,141.31,70107.0
2020-02-28 15:55:00,141.42,142.24,141.13,142.15,132977.0,141.42,142.24,141.13,142.15,132977.0
2020-03-02 09:30:00,142.29,143.29,140.95,141.04,80683.0,142.29,143.29,140.95,141.04,80683.0
2020-03-02 09:35:00,141.99,142.06,139.9,139.9,40767.0,141.99,142.06,139.9,139.9,40767.0
2020-03-02 09:40:00,140.11,141.86,139.88,140.88,36644.0,140.11,141.86,139.88,140.88,36644.0
2020-03-02 09:45:00,141.14,141.55,140.33,140.52,17856.0,141.14,141.55,140.33,140.52,17856.0
2020-03-02 09:50:00,140.35,140.48,139.46,139.89,24287.0,140.35,140.48,139.46,139.89,24287.0
2020-03-02 09:55:00,139.88,140.13,139.26,139.45,13838.0,139.88,140.13,139.26,139.45,13838.0
2020-03-02 10:00:00,139.38,139.93,139.25,139.88,20007.0,139.38,139.93,139.25,139.88,20007.0
2020-03-02 10:05:00,139.9,139.9,138.64,138.96,12669.0,139.9,139.9,138.64,138.96,12669.0
2020-03-02 10:10:00,138.83,140.11,138.83,140.03,14258.0,138.83,140.11,138.83,140.03,14258.0
2020-03-02 10:15:00,140.13,140.13,138.92,139.31,10798.0,140.13,140.13,138.92,139.31,10798.0
2020-03-02 10:20:00,139.31,139.31,138.48,138.77,11495.0,139.31,139.31,138.48,138.77,11495.0
2020-03-02 10:25:00,139.09,140.17,139.09,139.89,8932.0,139.09,140.17,139.09,139.89,8932.0
2020-03-02 10:30:00,140.02,140.13,139.32,139.61,12094.0,140.02,140.13,139.32,139.61,12094.0
2020-03-02 10:35:00,139.67,140.35,139.66,140.14,19892.0,139.67,140.35,139.66,140.14,19892.0
2020-03-02 10:40:00,140.29,140.59,140.01,140.13,15051.0,140.29,140.59,140.01,140.13,15051.0
2020-03-02 10:45:00,140.09,140.73,140.09,140.63,10707.0,140.09,140.73,140.09,140.63,10707.0
2020-03-02 10:50:00,140.52,140.8,140.39,140.51,18716.0,140.52,140.8,140.39,140.51,18716.0
2020-03-02 10:55:00,140.79,140.82,139.94,139.94,54083.0,140.79,140.82,139.94,139.94,54083.0
2020-03-02 11:00:00,140.0,140.26,139.88,139.94,7784.0,140.0,140.26,139.88,139.94,7784.0
2020-03-02 11:05:00,139.85,140.03,139.54,139.68,22726.0,139.85,140.03,139.54,139.68,22726.0
2020-03-02 11:10:00,139.77,140.61,139.68,140.53,45731.0,139.77,140.61,139.68,140.53,45731.0
2020-03-02 11:15:00,140.47,141.16,140.33,140.35,40119.0,140.47,141.16,140.33,140.35,40119.0
2020-03-02 11:20:00,140.32,140.81,140.32,140.44,9927.0,140.32,140.81,140.32,140.44,9927.0
2020-03-02 11:25:00,140.57,141.86,140.53,141.52,11724.0,140.57,141.86,140.53,141.52,11724.0
2020-03-02 11:30:00,141.71,141.91,141.02,141.02,10922.0,141.71,141.91,141.02,141.02,10922.0
2020-03-02 11:35:00,141.12,142.03,141.12,141.88,7299.0,141.12,142.03,141.12,141.88,7299.0
2020-03-02 11:40:00,141.87,142.12,141.42,141.9,6977.0,141.87,142.12,141.42,141.9,6977.0
2020-03-02 11:45:00,141.94,142.1,141.76,141.96,4084.0,141.94,142.1,141.76,141.96,4084.0
2020-03-02 11:50:00,141.97,142.56,141.86,142.5,5527.0,141.97,142.56,141.86,142.5,5527.0
2020-03-02 11:55:00,142.49,142.81,142.48,142.49,7426.0,142.49,142.81,142.48,142.49,7426.0
2020-03-02 12:00:00,142.56,142.76,142.46,142.5,4600.0,142.56,142.76,142.46,142.5,4600.0
2020-03-02 12:05:00,142.55,142.79,142.32,142.36,7773.0,142.55,142.79,142.32,142.36,7773.0
2020-03-02 12:10:00,142.32,142.37,142.01,142.28,5334.0,142.32,142.37,142.01,142.28,5334.0
2020-03-02 12:15:00,142.28,142.29,141.2,141.4,8374.0,142.28,142.29,141.2,141.4,8374.0
2020-03-02 12:20:00,141.4,141.46,140.66,140.66,13326.0,141.4,141.46,140.66,140.66,13326.0
2020-03-02 12:25:00,140.76,141.51,140.66,141.31,9260.0,140.76,141.51,140.66,141.31,9260.0
2020-03-02 12:30:00,141.4,141.73,141.32,141.7,9079.0,141.4,141.73,141.32,141.7,9079.0
2020-03-02 12:35:00,141.66,141.86,141.45,141.45,8360.0,141.66,141.86,141.45,141.45,8360.0
2020-03-02 12:40:00,141.6,141.6,141.2,141.26,11534.0,141.6,141.6,141.2,141.26,11534.0
2020-03-02 12:45:00,141.34,141.83,141.34,141.65,11459.0,141.34,141.83,141.34,141.65,11459.0
2020-03-02 12:50:00,141.62,141.99,141.52,141.96,6384.0,141.62,141.99,141.52,141.96,6384.0
2020-03-02 12:55:00,141.96,141.97,141.75,141.83,7135.0,141.96,141.97,141.75,141.83,7135.0
2020-03-02 13:00:00,141.85,141.97,141.48,141.66,12902.0,141.85,141.97,141.48,141.66,12902.0
2020-03-02 13:05:00,141.71,141.74,141.35,141.65,5976.0,141.71,141.74,141.35,141.65,5976.0
2020-03-02 13:10:00,141.72,141.94,141.63,141.63,3669.0,141.72,141.94,141.63,141.63,3669.0
2020-03-02 13:15:00,141.63,141.63,141.14,141.22,4091.0,141.63,141.63,141.14,141.22,4091.0
2020-03-02 13:20:00,141.18,141.22,140.89,141.12,7063.0,141.18,141.22,140.89,141.12,7063.0
2020-03-02 13:25:00,141.07,141.14,140.7,141.05,8717.0,141.07,141.14,140.7,141.05,8717.0
2020-03-02 13:30:00,141.05,141.18,140.86,141.14,7194.0,141.05,141.18,140.86,141.14,7194.0
2020-03-02 13:35:00,141.16,141.59,141.16,141.56,8028.0,141.16,141.59,141.16,141.56,8028.0
2020-03-02 13:40:00,141.47,141.66,141.39,141.66,7434.0,141.47,141.66,141.39,141.66,7434.0
2020-03-02 13:45:00,141.67,141.7,141.08,141.28,4223.0,141.67,141.7,141.08,141.28,4223.0
2020-03-02 13:50:00,141.23,141.36,141.0,141.07,3491.0,141.23,141.36,141.0,141.07,3491.0
2020-03-02 13:55:00,141.1,141.55,140.92,141.55,2010.0,141.1,141.55,140.92,141.55,2010.0
2020-03-02 14:00:00,141.68,141.77,141.37,141.47,4724.0,141.68,141.77,141.37,141.47,4724.0
2020-03-02 14:05:00,141.61,141.99,141.25,141.94,4593.0,141.61,141.99,141.25,141.94,4593.0
2020-03-02 14:10:00,142.0,142.12,141.78,142.0,5815.0,142.0,142.12,141.78,142.0,5815.0
2020-03-02 14:15:00,142.12,142.2,141.68,141.68,26204.0,142.12,142.2,141.68,141.68,26204.0
2020-03-02 14:20:00,141.66,141.84,141.52,141.52,3912.0,141.66,141.84,141.52,141.52,3912.0
2020-03-02 14:25:00,141.51,141.57,141.03,141.36,7015.0,141.51,141.57,141.03,141.36,7015.0
2020-03-02 14:30:00,141.22,141.46,141.2,141.35,4602.0,141.22,141.46,141.2,141.35,4602.0
2020-03-02 14:35:00,141.17,141.17,140.75,140.75,5783.0,141.17,141.17,140.75,140.75,5783.0
2020-03-02 14:40:00,140.69,140.79,140.44,140.7,7658.0,140.69,140.79,140.44,140.7,7658.0
2020-03-02 14:45:00,140.69,141.12,140.43,140.94,23377.0,140.69,141.12,140.43,140.94,23377.0
2020-03-02 14:50:00,140.95,141.21,140.53,141.16,8866.0,140.95,141.21,140.53,141.16,8866.0
2020-03-02 14:55:00,141.26,141.41,140.59,140.63,5929.0,141.26,141.41,140.59,140.63,5929.0
2020-03-02 15:00:00,140.91,141.3,140.81,141.15,8785.0,140.91,141.3,140.81,141.15,8785.0
2020-03-02 15:05:00,141.22,141.82,141.16,141.82,7865.0,141.22,141.82,141.16,141.82,7865.0
2020-03-02 15:10:00,141.63,141.98,141.48,141.98,5414.0,141.63,141.98,141.48,141.98,5414.0
2020-03-02 15:15:00,141.64,142.06,141.6,141.66,4301.0,141.64,142.06,141.6,141.66,4301.0
2020-03-02 15:20:00,141.59,142.55,141.59,142.55,61885.0,141.59,142.55,141.59,142.55,61885.0
2020-03-02 15:25:00,142.42,142.6,142.25,142.59,5837.0,142.42,142.6,142.25,142.59,5837.0
2020-03-02 15:30:00,142.52,143.0,142.36,142.98,10051.0,142.52,143.0,142.36,142.98,10051.0
2020-03-02 15:35:00,142.98,143.39,142.92,143.09,35556.0,142.98,143.39,142.92,143.09,35556.0
2020-03-02 15:40:00,143.08,143.08,142.57,142.89,27500.0,143.08,143.08,142.57,142.89,27500.0
2020-03-02 15:45:00,142.92,143.65,142.9,143.47,33831.0,142.92,143.65,142.9,143.47,33831.0
2020-03-02 15:50:00,143.4,144.39,143.29,144.39,50262.0,143.4,144.39,143.29,144.39,50262.0
2020-03-02 15:55:00,144.41,144.48,144.0,144.05,92034.0,144.41,144.48,144.0,144.05,92034.0
2020-03-03 09:30:00,144.0,145.77,144.0,144.06,80825.0,144.0,145.77,144.0,144.06,80825.0
2020-03-03 09:35:00,144.25,144.25,142.43,142.78,12123.0,144.25,144.25,142.43,142.78,12123.0
2020-03-03 09:40:00,142.67,144.08,142.52,143.11,18186.0,142.67,144.08,142.52,143.11,18186.0
2020-03-03 09:45:00,143.35,144.48,143.15,144.29,13777.0,143.35,144.48,143.15,144.29,13777.0
2020-03-03 09:50:00,144.31,144.62,142.83,143.16,22859.0,144.31,144.62,142.83,143.16,22859.0
2020-03-03 09:55:00,143.15,144.11,142.79,143.65,29374.0,143.15,144.11,142.79,143.65,29374.0
2020-03-03 10:00:00,143.91,146.97,143.91,146.42,32484.0,143.91,146.97,143.91,146.42,32484.0
2020-03-03 10:05:00,146.65,147.34,145.79,146.52,28533.0,146.65,147.34,145.79,146.52,28533.0
2020-03-03 10:10:00,146.25,146.47,144.92,144.92,20250.0,146.25,146.47,144.92,144.92,20250.0
2020-03-03 10:15:00,145.17,145.21,144.02,144.55,24614.0,145.17,145.21,144.02,144.55,24614.0
2020-03-03 10:20:00,144.85,146.05,144.77,145.79,15913.0,144.85,146.05,144.77,145.79,15913.0
2020-03-03 10:25:00,145.78,146.17,145.53,145.53,14765.0,145.78,146.17,145.53,145.53,14765.0
2020-03-03 10:30:00,145.6,145.8,144.94,144.99,19788.0,145.6,145.8,144.94,144.99,19788.0
2020-03-03 10:35:00,145.1,145.5,144.88,145.29,9468.0,145.1,145.5,144.88,145.29,9468.0
2020-03-03 10:40:00,145.3,145.95,145.3,145.89,6197.0,145.3,145.95,145.3,145.89,6197.0
2020-03-03 10:45:00,145.93,146.0,144.89,145.09,5770.0,145.93,146.0,144.89,145.09,5770.0
2020-03-03 10:50:00,145.22,145.22,144.67,144.84,8407.0,145.22,145.22,144.67,144.84,8407.0
2020-03-03 10:55:00,144.82,145.55,144.81,145.55,5257.0,144.82,145.55,144.81,145.55,5257.0
2020-03-03 11:00:00,145.35,145.37,144.51,144.81,9244.0,145.35,145.37,144.51,144.81,9244.0
2020-03-03 11:05:00,144.7,144.91,144.0,144.0,20115.0,144.7,144.91,144.0,144.0,20115.0
2020-03-03 11:10:00,144.16,144.16,143.25,143.3,16232.0,144.16,144.16,143.25,143.3,16232.0
2020-03-03 11:15:00,143.49,143.95,143.25,143.41,29482.0,143.49,143.95,143.25,143.41,29482.0
2020-03-03 11:20:00,143.47,143.56,142.33,142.33,19843.0,143.47,143.56,142.33,142.33,19843.0
2020-03-03 11:25:00,142.42,142.73,141.85,142.2,13850.0,142.42,142.73,141.85,142.2,13850.0
2020-03-03 11:30:00,142.01,142.67,141.76,142.67,20222.0,142.01,142.67,141.76,142.67,20222.0
2020-03-03 11:35:00,142.43,143.28,142.38,143.16,10129.0,142.43,143.28,142.38,143.16,10129.0
2020-03-03 11:40:00,143.31,143.58,142.98,143.44,14223.0,143.31,143.58,142.98,143.44,14223.0
2020-03-03 11:45:00,143.44,143.46,142.78,142.91,8922.0,143.44,143.46,142.78,142.91,8922.0
2020-03-03 11:50:00,142.67,144.14,142.67,144.14,11290.0,142.67,144.14,142.67,144.14,11290.0
2020-03-03 11:55:00,143.99,144.37,143.87,144.3,6610.0,143.99,144.37,143.87,144.3,6610.0
2020-03-03 12:00:00,144.2,145.0,143.99,145.0,8533.0,144.2,145.0,143.99,145.0,8533.0
2020-03-03 12:05:00,144.86,145.5,144.86,145.5,14221.0,144.86,145.5,144.86,145.5,14221.0
2020-03-03 12:10:00,145.5,145.79,145.0,145.08,11231.0,145.5,145.79,145.0,145.08,11231.0
2020-03-03 12:15:00,145.09,145.13,144.35,144.42,10140.0,145.09,145.13,144.35,144.42,10140.0
2020-03-03 12:20:00,144.42,144.98,144.33,144.98,8259.0,144.42,144.98,144.33,144.98,8259.0
2020-03-03 12:25:00,144.94,145.08,144.63,144.95,8499.0,144.94,145.08,144.63,144.95,8499.0
2020-03-03 12:30:00,144.94,144.94,144.29,144.29,12464.0,144.94,144.94,144.29,144.29,12464.0
2020-03-03 12:35:00,144.3,144.51,144.03,144.51,8169.0,144.3,144.51,144.03,144.51,8169.0
2020-03-03 12:40:00,144.59,144.92,144.37,144.43,8714.0,144.59,144.92,144.37,144.43,8714.0
2020-03-03 12:45:00,144.5,144.87,144.42,144.65,8476.0,144.5,144.87,144.42,144.65,8476.0
2020-03-03 12:50:00,144.59,144.59,143.95,144.06,5221.0,144.59,144.59,143.95,144.06,5221.0
2020-03-03 12:55:00,143.82,144.06,143.63,143.94,2868.0,143.82,144.06,143.63,143.94,2868.0
2020-03-03 13:00:00,143.84,143.85,141.93,142.47,29381.0,143.84,143.85,141.93,142.47,29381.0
2020-03-03 13:05:00,142.32,142.83,142.31,142.82,5830.0,142.32,142.83,142.31,142.82,5830.0
2020-03-03 13:10:00,142.5,142.64,142.09,142.24,7874.0,142.5,142.64,142.09,142.24,7874.0
2020-03-03 13:15:00,142.15,142.32,141.8,141.88,18987.0,142.15,142.32,141.8,141.88,18987.0
2020-03-03 13:20:00,141.93,142.3,141.34,141.47,13488.0,141.93,142.3,141.34,141.47,13488.0
2020-03-03 13:25:00,141.27,141.4,140.66,140.86,36424.0,141.27,141.4,140.66,140.86,36424.0
2020-03-03 13:30:00,140.63,141.97,140.52,141.97,21167.0,140.63,141.97,140.52,141.97,21167.0
2020-03-03 13:35:00,141.64,142.09,141.53,141.62,8848.0,141.64,142.09,141.53,141.62,8848.0
2020-03-03 13:40:00,141.45,141.46,140.67,140.81,8895.0,141.45,141.46,140.67,140.81,8895.0
2020-03-03 13:45:00,140.54,140.94,140.35,140.35,19714.0,140.54,140.94,140.35,140.35,19714.0
2020-03-03 13:50:00,140.33,140.53,140.04,140.19,9949.0,140.33,140.53,140.04,140.19,9949.0
2020-03-03 13:55:00,140.19,140.81,140.05,140.43,29541.0,140.19,140.81,140.05,140.43,29541.0
2020-03-03 14:00:00,140.43,140.71,139.52,139.67,10336.0,140.43,140.71,139.52,139.67,10336.0
2020-03-03 14:05:00,139.68,139.84,138.8,138.83,14477.0,139.68,139.84,138.8,138.83,14477.0
2020-03-03 14:10:00,138.71,140.55,138.66,140.55,17466.0,138.71,140.55,138.66,140.55,17466.0
2020-03-03 14:15:00,140.44,140.44,139.09,139.1,7050.0,140.44,140.44,139.09,139.1,7050.0
2020-03-03 14:20:00,139.32,140.07,139.15,139.52,7930.0,139.32,140.07,139.15,139.52,7930.0
2020-03-03 14:25:00,139.55,140.96,139.55,140.96,3175.0,139.55,140.96,139.55,140.96,3175.0
2020-03-03 14:30:00,140.8,141.37,140.59,141.12,7401.0,140.8,141.37,140.59,141.12,7401.0
2020-03-03 14:35:00,141.09,141.27,140.24,140.5,12233.0,141.09,141.27,140.24,140.5,12233.0
2020-03-03 14:40:00,140.22,140.69,140.1,140.41,4801.0,140.22,140.69,140.1,140.41,4801.0
2020-03-03 14:45:00,140.41,141.55,140.41,141.55,4945.0,140.41,141.55,140.41,141.55,4945.0
2020-03-03 14:50:00,141.3,141.55,141.0,141.55,10083.0,141.3,141.55,141.0,141.55,10083.0
2020-03-03 14:55:00,141.69,141.99,141.39,141.5,4687.0,141.69,141.99,141.39,141.5,4687.0
2020-03-03 15:00:00,141.35,142.48,141.35,142.48,5085.0,141.35,142.48,141.35,142.48,5085.0
2020-03-03 15:05:00,142.26,143.0,141.79,142.5,30288.0,142.26,143.0,141.79,142.5,30288.0
2020-03-03 15:10:00,142.63,143.19,142.36,143.11,15184.0,142.63,143.19,142.36,143.11,15184.0
2020-03-03 15:15:00,142.99,143.02,142.42,142.78,17262.0,142.99,143.02,142.42,142.78,17262.0
2020-03-03 15:20:00,142.8,142.86,141.32,141.44,10618.0,142.8,142.86,141.32,141.44,10618.0
2020-03-03 15:25:00,141.49,142.91,141.48,142.75,38045.0,141.49,142.91,141.48,142.75,38045.0
2020-03-03 15:30:00,142.81,142.81,141.75,142.22,15643.0,142.81,142.81,141.75,142.22,15643.0
2020-03-03 15:35:00,142.06,142.16,141.33,141.41,21096.0,142.06,142.16,141.33,141.41,21096.0
2020-03-03 15:40:00,141.35,142.28,141.18,141.91,38634.0,141.35,142.28,141.18,141.91,38634.0
2020-03-03 15:45:00,141.95,141.99,141.32,141.47,25599.0,141.95,141.99,141.32,141.47,25599.0
2020-03-03 15:50:00,141.45,141.76,140.68,141.76,45526.0,141.45,141.76,140.68,141.76,45526.0
2020-03-03 15:55:00,141.71,142.38,141.05,141.25,92938.0,141.71,142.38,141.05,141.25,92938.0
2020-03-04 09:30:00,149.16,150.63,146.91,146.91,30056.0,149.16,150.63,146.91,146.91,30056.0
2020-03-04 09:35:00,146.97,147.31,143.5,144.95,167297.0,146.97,147.31,143.5,144.95,167297.0
2020-03-04 09:40:00,144.03,145.01,141.55,143.49,105704.0,144.03,145.01,141.55,143.49,105704.0
2020-03-04 09:45:00,143.98,144.25,142.34,142.73,57089.0,143.98,144.25,142.34,142.73,57089.0
2020-03-04 09:50:00,143.0,144.0,141.12,141.41,77238.0,143.0,144.0,141.12,141.41,77238.0
2020-03-04 09:55:00,141.42,142.38,140.61,141.46,52132.0,141.42,142.38,140.61,141.46,52132.0
2020-03-04 10:00:00,141.41,143.36,141.23,143.13,92500.0,141.41,143.36,141.23,143.13,92500.0
2020-03-04 10:05:00,143.13,143.96,142.98,143.24,32405.0,143.13,143.96,142.98,143.24,32405.0
2020-03-04 10:10:00,143.24,144.75,142.98,144.44,48153.0,143.24,144.75,142.98,144.44,48153.0
2020-03-04 10:15:00,144.46,144.99,144.14,144.38,37323.0,144.46,144.99,144.14,144.38,37323.0
2020-03-04 10:20:00,144.52,144.52,142.52,142.98,26783.0,144.52,144.52,142.52,142.98,26783.0
2020-03-04 10:25:00,142.98,143.45,142.68,142.99,14824.0,142.98,143.45,142.68,142.99,14824.0
2020-03-04 10:30:00,142.75,142.83,142.08,142.66,29316.0,142.75,142.83,142.08,142.66,29316.0
2020-03-04 10:35:00,142.56,142.82,141.41,141.8,20264.0,142.56,142.82,141.41,141.8,20264.0
2020-03-04 10:40:00,141.91,142.05,140.94,141.17,28933.0,141.91,142.05,140.94,141.17,28933.0
2020-03-04 10:45:00,141.37,142.04,141.14,141.74,36873.0,141.37,142.04,141.14,141.74,36873.0
2020-03-04 10:50:00,141.76,141.97,140.86,141.02,43462.0,141.76,141.97,140.86,141.02,43462.0
2020-03-04 10:55:00,141.06,141.49,140.61,141.25,55045.0,141.06,141.49,140.61,141.25,55045.0
2020-03-04 11:00:00,141.18,142.24,141.18,141.44,40678.0,141.18,142.24,141.18,141.44,40678.0
2020-03-04 11:05:00,141.44,142.33,140.67,141.1,52880.0,141.44,142.33,140.67,141.1,52880.0
2020-03-04 11:10:00,141.15,142.59,140.99,141.79,29997.0,141.15,142.59,140.99,141.79,29997.0
2020-03-04 11:15:00,141.62,141.78,141.07,141.69,37475.0,141.62,141.78,141.07,141.69,37475.0
2020-03-04 11:20:00,141.69,141.83,140.99,141.63,38484.0,141.69,141.83,140.99,141.63,38484.0
2020-03-04 11:25:00,141.6,141.88,141.26,141.39,46834.0,141.6,141.88,141.26,141.39,46834.0
2020-03-04 11:30:00,141.25,141.39,140.59,141.09,38238.0,141.25,141.39,140.59,141.09,38238.0
2020-03-04 11:35:00,141.0,141.08,139.51,139.95,46942.0,141.0,141.08,139.51,139.95,46942.0
2020-03-04 11:40:00,140.05,140.68,139.93,140.64,32482.0,140.05,140.68,139.93,140.64,32482.0
2020-03-04 11:45:00,140.64,140.91,140.27,140.4,23129.0,140.64,140.91,140.27,140.4,23129.0
2020-03-04 11:50:00,140.4,141.43,139.96,139.96,51041.0,140.4,141.43,139.96,139.96,51041.0
2020-03-04 11:55:00,139.97,140.71,139.85,140.64,39965.0,139.97,140.71,139.85,140.64,39965.0
2020-03-04 12:00:00,140.69,140.73,140.18,140.42,21019.0,140.69,140.73,140.18,140.42,21019.0
2020-03-04 12:05:00,140.48,140.66,139.85,140.16,17798.0,140.48,140.66,139.85,140.16,17798.0
2020-03-04 12:10:00,140.17,140.36,139.96,140.28,16159.0,140.17,140.36,139.96,140.28,16159.0
2020-03-04 12:15:00,140.22,140.54,139.99,140.36,14466.0,140.22,140.54,139.99,140.36,14466.0
2020-03-04 12:20:00,140.39,141.49,140.38,141.49,25665.0,140.39,141.49,140.38,141.49,25665.0
2020-03-04 12:25:00,141.41,141.72,141.04,141.72,21670.0,141.41,141.72,141.04,141.72,21670.0
2020-03-04 12:30:00,141.78,142.1,141.59,141.65,20006.0,141.78,142.1,141.59,141.65,20006.0
2020-03-04 12:35:00,141.58,141.59,141.09,141.35,10835.0,141.58,141.59,141.09,141.35,10835.0
2020-03-04 12:40:00,141.41,142.52,141.33,142.52,17885.0,141.41,142.52,141.33,142.52,17885.0
2020-03-04 12:45:00,142.4,142.99,142.39,142.94,43659.0,142.4,142.99,142.39,142.94,43659.0
2020-03-04 12:50:00,142.92,143.38,142.19,142.19,28384.0,142.92,143.38,142.19,142.19,28384.0
2020-03-04 12:55:00,142.1,142.31,141.4,142.25,16145.0,142.1,142.31,141.4,142.25,16145.0
2020-03-04 13:00:00,142.24,142.46,141.9,142.26,22049.0,142.24,142.46,141.9,142.26,22049.0
2020-03-04 13:05:00,142.26,142.46,141.79,141.88,17717.0,142.26,142.46,141.79,141.88,17717.0
2020-03-04 13:10:00,141.84,141.88,141.56,141.82,18968.0,141.84,141.88,141.56,141.82,18968.0
2020-03-04 13:15:00,141.86,143.2,141.86,143.2,28037.0,141.86,143.2,141.86,143.2,28037.0
2020-03-04 13:20:00,143.19,143.22,142.17,142.43,27486.0,143.19,143.22,142.17,142.43,27486.0
2020-03-04 13:25:00,142.34,142.66,141.39,141.39,7729.0,142.34,142.66,141.39,141.39,7729.0
2020-03-04 13:30:00,141.54,141.94,141.36,141.58,9738.0,141.54,141.94,141.36,141.58,9738.0
2020-03-04 13:35:00,141.71,142.06,141.41,141.46,4985.0,141.71,142.06,141.41,141.46,4985.0
2020-03-04 13:40:00,141.55,141.58,141.23,141.41,6121.0,141.55,141.58,141.23,141.41,6121.0
2020-03-04 13:45:00,141.27,141.39,140.05,140.19,26668.0,141.27,141.39,140.05,140.19,26668.0
2020-03-04 13:50:00,140.2,141.29,140.11,141.11,13545.0,140.2,141.29,140.11,141.11,13545.0
2020-03-04 13:55:00,141.15,141.16,140.71,140.83,19972.0,141.15,141.16,140.71,140.83,19972.0
2020-03-04 14:00:00,140.89,141.11,140.33,140.61,19331.0,140.89,141.11,140.33,140.61,19331.0
2020-03-04 14:05:00,140.6,140.73,140.25,140.59,18126.0,140.6,140.73,140.25,140.59,18126.0
2020-03-04 14:10:00,140.59,140.82,140.38,140.53,50297.0,140.59,140.82,140.38,140.53,50297.0
2020-03-04 14:15:00,140.54,141.49,140.52,141.3,18801.0,140.54,141.49,140.52,141.3,18801.0
2020-03-04 14:20:00,141.29,141.29,140.7,141.11,12871.0,141.29,141.29,140.7,141.11,12871.0
2020-03-04 14:25:00,141.13,141.3,140.78,140.78,5297.0,141.13,141.3,140.78,140.78,5297.0
2020-03-04 14:30:00,140.78,141.42,140.78,141.31,15641.0,140.78,141.42,140.78,141.31,15641.0
2020-03-04 14:35:00,141.31,141.38,140.84,140.84,14328.0,141.31,141.38,140.84,140.84,14328.0
2020-03-04 14:40:00,140.94,141.32,140.7,141.19,30164.0,140.94,141.32,140.7,141.19,30164.0
2020-03-04 14:45:00,141.22,141.8,141.16,141.43,100813.0,141.22,141.8,141.16,141.43,100813.0
2020-03-04 14:50:00,141.42,141.66,141.01,141.1,27041.0,141.42,141.66,141.01,141.1,27041.0
2020-03-04 14:55:00,141.01,141.22,140.82,140.99,27033.0,141.01,141.22,140.82,140.99,27033.0
2020-03-04 15:00:00,140.92,141.42,140.87,141.31,13461.0,140.92,141.42,140.87,141.31,13461.0
2020-03-04 15:05:00,141.24,141.28,140.57,140.73,19392.0,141.24,141.28,140.57,140.73,19392.0
2020-03-04 15:10:00,140.69,141.1,140.69,140.92,45534.0,140.69,141.1,140.69,140.92,45534.0
2020-03-04 15:15:00,140.93,141.28,140.75,141.22,12184.0,140.93,141.28,140.75,141.22,12184.0
2020-03-04 15:20:00,141.26,141.9,141.24,141.84,11709.0,141.26,141.9,141.24,141.84,11709.0
2020-03-04 15:25:00,141.82,142.69,141.8,142.45,31646.0,141.82,142.69,141.8,142.45,31646.0
2020-03-04 15:30:00,142.49,143.23,142.46,143.23,34518.0,142.49,143.23,142.46,143.23,34518.0
2020-03-04 15:35:00,143.19,143.33,142.97,143.31,36414.0,143.19,143.33,142.97,143.31,36414.0
2020-03-04 15:40:00,143.41,143.7,142.89,143.01,43196.0,143.41,143.7,142.89,143.01,43196.0
2020-03-04 15:45:00,142.99,143.35,142.92,143.06,41402.0,142.99,143.35,142.92,143.06,41402.0
2020-03-04 15:50:00,143.12,144.12,143.12,143.78,79766.0,143.12,144.12,143.12,143.78,79766.0
2020-03-04 15:55:00,143.75,144.55,143.47,144.12,177779.0,143.75,144.55,143.47,144.12,177779.0
2020-03-05 09:30:00,142.5,144.8,141.95,144.8,62781.0,142.5,144.8,141.95,144.8,62781.0
2020-03-05 09:35:00,144.72,147.0,144.47,146.96,41189.0,144.72,147.0,144.47,146.96,41189.0
2020-03-05 09:40:00,146.94,146.96,144.54,145.0,74941.0,146.94,146.96,144.54,145.0,74941.0
2020-03-05 09:45:00,145.0,145.72,143.89,144.27,45676.0,145.0,145.72,143.89,144.27,45676.0
2020-03-05 09:50:00,144.26,145.1,143.96,144.29,25959.0,144.26,145.1,143.96,144.29,25959.0
2020-03-05 09:55:00,144.34,145.17,144.11,145.17,25058.0,144.34,145.17,144.11,145.17,25058.0
2020-03-05 10:00:00,145.28,145.78,144.97,145.31,25503.0,145.28,145.78,144.97,145.31,25503.0
2020-03-05 10:05:00,145.39,145.76,145.02,145.76,28802.0,145.39,145.76,145.02,145.76,28802.0
2020-03-05 10:10:00,145.73,146.63,145.73,146.53,19443.0,145.73,146.63,145.73,146.53,19443.0
2020-03-05 10:15:00,146.55,147.39,146.5,147.2,24268.0,146.55,147.39,146.5,147.2,24268.0
2020-03-05 10:20:00,147.2,147.65,146.95,147.45,21512.0,147.2,147.65,146.95,147.45,21512.0
2020-03-05 10:25:00,147.41,147.61,147.06,147.39,19614.0,147.41,147.61,147.06,147.39,19614.0
2020-03-05 10:30:00,147.55,148.04,147.42,147.67,17712.0,147.55,148.04,147.42,147.67,17712.0
2020-03-05 10:35:00,147.62,147.77,146.63,146.75,29382.0,147.62,147.77,146.63,146.75,29382.0
2020-03-05 10:40:00,146.69,147.25,146.47,147.06,19854.0,146.69,147.25,146.47,147.06,19854.0
2020-03-05 10:45:00,147.1,148.07,146.99,147.9,20312.0,147.1,148.07,146.99,147.9,20312.0
2020-03-05 10:50:00,147.87,148.52,147.68,148.22,22883.0,147.87,148.52,147.68,148.22,22883.0
2020-03-05 10:55:00,148.25,148.4,147.7,148.06,30914.0,148.25,148.4,147.7,148.06,30914.0
2020-03-05 11:00:00,148.0,148.45,147.5,147.61,22196.0,148.0,148.45,147.5,147.61,22196.0
2020-03-05 11:05:00,147.66,148.16,147.5,148.15,23977.0,147.66,148.16,147.5,148.15,23977.0
2020-03-05 11:10:00,148.12,148.73,148.04,148.73,35723.0,148.12,148.73,148.04,148.73,35723.0
2020-03-05 11:15:00,148.7,149.75,148.69,149.48,37381.0,148.7,149.75,148.69,149.48,37381.0
2020-03-05 11:20:00,149.47,149.53,148.54,148.57,17504.0,149.47,149.53,148.54,148.57,17504.0
2020-03-05 11:25:00,148.56,149.17,148.46,148.89,11193.0,148.56,149.17,148.46,148.89,11193.0
2020-03-05 11:30:00,148.9,149.14,148.48,148.5,12761.0,148.9,149.14,148.48,148.5,12761.0
2020-03-05 11:35:00,148.49,148.49,147.33,147.42,10687.0,148.49,148.49,147.33,147.42,10687.0
2020-03-05 11:40:00,147.42,148.11,147.42,147.79,16751.0,147.42,148.11,147.42,147.79,16751.0
2020-03-05 11:45:00,147.69,147.82,147.5,147.5,10952.0,147.69,147.82,147.5,147.5,10952.0
2020-03-05 11:50:00,147.61,147.74,146.92,147.26,14660.0,147.61,147.74,146.92,147.26,14660.0
2020-03-05 11:55:00,147.24,147.59,147.16,147.38,23676.0,147.24,147.59,147.16,147.38,23676.0
2020-03-05 12:00:00,147.39,147.66,146.75,146.89,17709.0,147.39,147.66,146.75,146.89,17709.0
2020-03-05 12:05:00,146.88,146.88,146.1,146.15,16526.0,146.88,146.88,146.1,146.15,16526.0
2020-03-05 12:10:00,146.25,146.66,146.12,146.37,13761.0,146.25,146.66,146.12,146.37,13761.0
2020-03-05 12:15:00,146.22,146.54,145.84,146.26,15167.0,146.22,146.54,145.84,146.26,15167.0
2020-03-05 12:20:00,146.24,146.47,145.81,145.91,10363.0,146.24,146.47,145.81,145.91,10363.0
2020-03-05 12:25:00,145.96,146.47,145.87,146.47,8210.0,145.96,146.47,145.87,146.47,8210.0
2020-03-05 12:30:00,146.36,146.66,146.29,146.38,8060.0,146.36,146.66,146.29,146.38,8060.0
2020-03-05 12:35:00,146.31,146.31,145.3,145.37,10132.0,146.31,146.31,145.3,145.37,10132.0
2020-03-05 12:40:00,145.46,145.64,144.94,145.0,17430.0,145.46,145.64,144.94,145.0,17430.0
2020-03-05 12:45:00,144.93,145.45,144.75,145.44,11312.0,144.93,145.45,144.75,145.44,11312.0
2020-03-05 12:50:00,145.4,146.0,145.39,145.78,10185.0,145.4,146.0,145.39,145.78,10185.0
2020-03-05 12:55:00,145.72,145.78,145.36,145.46,15107.0,145.72,145.78,145.36,145.46,15107.0
2020-03-05 13:00:00,145.4,145.83,145.33,145.66,17253.0,145.4,145.83,145.33,145.66,17253.0
2020-03-05 13:05:00,145.59,145.8,144.61,144.61,11806.0,145.59,145.8,144.61,144.61,11806.0
2020-03-05 13:10:00,144.42,144.93,144.26,144.36,35791.0,144.42,144.93,144.26,144.36,35791.0
2020-03-05 13:15:00,144.42,144.42,143.68,143.83,27576.0,144.42,144.42,143.68,143.83,27576.0
2020-03-05 13:20:00,143.94,144.6,143.91,144.33,14065.0,143.94,144.6,143.91,144.33,14065.0
2020-03-05 13:25:00,144.51,145.0,144.47,145.0,21762.0,144.51,145.0,144.47,145.0,21762.0
2020-03-05 13:30:00,145.06,145.39,144.87,145.16,11947.0,145.06,145.39,144.87,145.16,11947.0
2020-03-05 13:35:00,145.19,145.44,144.7,144.78,6990.0,145.19,145.44,144.7,144.78,6990.0
2020-03-05 13:40:00,144.68,145.2,144.4,144.41,24643.0,144.68,145.2,144.4,144.41,24643.0
2020-03-05 13:45:00,144.3,145.31,144.3,145.15,8557.0,144.3,145.31,144.3,145.15,8557.0
2020-03-05 13:50:00,145.13,145.37,144.51,144.58,13092.0,145.13,145.37,144.51,144.58,13092.0
2020-03-05 13:55:00,144.63,144.86,144.27,144.86,10915.0,144.63,144.86,144.27,144.86,10915.0
2020-03-05 14:00:00,144.78,144.87,144.28,144.28,18210.0,144.78,144.87,144.28,144.28,18210.0
2020-03-05 14:05:00,144.42,144.88,144.36,144.85,9676.0,144.42,144.88,144.36,144.85,9676.0
2020-03-05 14:10:00,144.86,145.48,144.65,145.06,8416.0,144.86,145.48,144.65,145.06,8416.0
2020-03-05 14:15:00,145.12,145.24,144.47,144.59,13099.0,145.12,145.24,144.47,144.59,13099.0
2020-03-05 14:20:00,144.69,144.75,144.29,144.36,11145.0,144.69,144.75,144.29,144.36,11145.0
2020-03-05 14:25:00,144.34,144.71,144.29,144.5,10836.0,144.34,144.71,144.29,144.5,10836.0
2020-03-05 14:30:00,144.52,145.05,144.52,144.76,9601.0,144.52,145.05,144.52,144.76,9601.0
2020-03-05 14:35:00,144.75,145.4,144.51,145.34,11641.0,144.75,145.4,144.51,145.34,11641.0
2020-03-05 14:40:00,145.36,145.71,145.34,145.58,16284.0,145.36,145.71,145.34,145.58,16284.0
2020-03-05 14:45:00,145.53,145.85,145.33,145.8,37356.0,145.53,145.85,145.33,145.8,37356.0
2020-03-05 14:50:00,145.99,146.18,145.67,145.73,17289.0,145.99,146.18,145.67,145.73,17289.0
2020-03-05 14:55:00,145.67,146.34,145.67,146.09,10551.0,145.67,146.34,145.67,146.09,10551.0
2020-03-05 15:00:00,146.15,146.15,145.6,145.73,15936.0,146.15,146.15,145.6,145.73,15936.0
2020-03-05 15:05:00,145.8,146.25,145.67,146.1,18664.0,145.8,146.25,145.67,146.1,18664.0
2020-03-05 15:10:00,146.1,146.3,145.54,145.78,21966.0,146.1,146.3,145.54,145.78,21966.0
2020-03-05 15:15:00,145.72,145.97,145.68,145.75,15314.0,145.72,145.97,145.68,145.75,15314.0
2020-03-05 15:20:00,145.87,145.98,145.35,145.45,17316.0,145.87,145.98,145.35,145.45,17316.0
2020-03-05 15:25:00,145.45,146.0,145.39,145.73,22868.0,145.45,146.0,145.39,145.73,22868.0
2020-03-05 15:30:00,145.7,146.9,145.59,146.72,26267.0,145.7,146.9,145.59,146.72,26267.0
2020-03-05 15:35:00,146.59,146.72,146.06,146.09,30329.0,146.59,146.72,146.06,146.09,30329.0
2020-03-05 15:40:00,146.13,146.19,145.26,146.11,28288.0,146.13,146.19,145.26,146.11,28288.0
2020-03-05 15:45:00,146.11,146.34,146.04,146.13,29094.0,146.11,146.34,146.04,146.13,29094.0
2020-03-05 15:50:00,146.17,146.75,146.01,146.19,55636.0,146.17,146.75,146.01,146.19,55636.0
2020-03-05 15:55:00,146.19,146.68,146.13,146.54,96151.0,146.19,146.68,146.13,146.54,96151.0
2020-03-06 09:30:00,142.83,143.51,142.83,143.48,3836.0,142.83,143.51,142.83,143.48,3836.0
2020-03-06 09:35:00,143.3,144.35,143.12,143.49,38763.0,143.3,144.35,143.12,143.49,38763.0
2020-03-06 09:40:00,143.71,144.9,143.11,143.8,19532.0,143.71,144.9,143.11,143.8,19532.0
2020-03-06 09:45:00,143.9,144.26,142.67,142.67,13476.0,143.9,144.26,142.67,142.67,13476.0
2020-03-06 09:50:00,142.97,143.03,141.75,142.74,21353.0,142.97,143.03,141.75,142.74,21353.0
2020-03-06 09:55:00,142.74,144.7,142.54,144.7,24948.0,142.74,144.7,142.54,144.7,24948.0
2020-03-06 10:00:00,144.56,145.17,144.01,144.12,25426.0,144.56,145.17,144.01,144.12,25426.0
2020-03-06 10:05:00,144.28,144.54,143.61,144.01,13650.0,144.28,144.54,143.61,144.01,13650.0
2020-03-06 10:10:00,144.01,144.51,143.56,144.12,25238.0,144.01,144.51,143.56,144.12,25238.0
2020-03-06 10:15:00,144.28,145.13,144.22,144.56,14353.0,144.28,145.13,144.22,144.56,14353.0
2020-03-06 10:20:00,144.71,144.71,144.0,144.57,8299.0,144.71,144.71,144.0,144.57,8299.0
2020-03-06 10:25:00,144.68,145.46,144.68,145.38,13605.0,144.68,145.46,144.68,145.38,13605.0
2020-03-06 10:30:00,145.22,145.4,144.74,144.74,13425.0,145.22,145.4,144.74,144.74,13425.0
2020-03-06 10:35:00,144.6,146.19,144.47,146.01,8841.0,144.6,146.19,144.47,146.01,8841.0
2020-03-06 10:40:00,145.97,146.71,145.63,146.24,10784.0,145.97,146.71,145.63,146.24,10784.0
2020-03-06 10:45:00,146.5,146.61,145.57,146.0,18986.0,146.5,146.61,145.57,146.0,18986.0
2020-03-06 10:50:00,146.17,146.34,145.62,145.85,12136.0,146.17,146.34,145.62,145.85,12136.0
2020-03-06 10:55:00,145.72,146.08,145.37,145.67,7214.0,145.72,146.08,145.37,145.67,7214.0
2020-03-06 11:00:00,145.64,145.72,144.72,144.92,7897.0,145.64,145.72,144.72,144.92,7897.0
2020-03-06 11:05:00,144.8,144.9,144.2,144.39,5562.0,144.8,144.9,144.2,144.39,5562.0
2020-03-06 11:10:00,144.34,144.59,144.03,144.03,4350.0,144.34,144.59,144.03,144.03,4350.0
2020-03-06 11:15:00,144.26,144.62,143.83,143.92,7901.0,144.26,144.62,143.83,143.92,7901.0
2020-03-06 11:20:00,144.05,144.35,143.58,143.61,7302.0,144.05,144.35,143.58,143.61,7302.0
2020-03-06 11:25:00,143.5,144.26,143.23,143.72,9390.0,143.5,144.26,143.23,143.72,9390.0
2020-03-06 11:30:00,143.74,144.2,143.49,143.98,10096.0,143.74,144.2,143.49,143.98,10096.0
2020-03-06 11:35:00,143.96,144.11,143.54,143.86,5689.0,143.96,144.11,143.54,143.86,5689.0
2020-03-06 11:40:00,144.01,144.01,143.16,143.29,5035.0,144.01,144.01,143.16,143.29,5035.0
2020-03-06 11:45:00,143.38,143.44,142.75,142.75,5411.0,143.38,143.44,142.75,142.75,5411.0
2020-03-06 11:50:00,142.83,143.66,142.83,143.26,12792.0,142.83,143.66,142.83,143.26,12792.0
2020-03-06 11:55:00,143.43,143.49,143.07,143.3,10947.0,143.43,143.49,143.07,143.3,10947.0
2020-03-06 12:00:00,143.42,143.56,142.42,142.44,14935.0,143.42,143.56,142.42,142.44,14935.0
2020-03-06 12:05:00,142.63,142.72,142.28,142.28,5066.0,142.63,142.72,142.28,142.28,5066.0
2020-03-06 12:10:00,142.36,142.37,141.38,141.94,15307.0,142.36,142.37,141.38,141.94,15307.0
2020-03-06 12:15:00,141.89,142.26,141.83,141.94,7960.0,141.89,142.26,141.83,141.94,7960.0
2020-03-06 12:20:00,142.03,142.65,142.02,142.34,10983.0,142.03,142.65,142.02,142.34,10983.0
2020-03-06 12:25:00,142.25,142.25,141.88,142.09,8651.0,142.25,142.25,141.88,142.09,8651.0
2020-03-06 12:30:00,141.95,142.52,141.84,142.51,5098.0,141.95,142.52,141.84,142.51,5098.0
2020-03-06 12:35:00,142.5,143.3,142.33,142.8,9452.0,142.5,143.3,142.33,142.8,9452.0
2020-03-06 12:40:00,142.7,143.01,142.51,142.9,4856.0,142.7,143.01,142.51,142.9,4856.0
2020-03-06 12:45:00,143.09,143.17,142.56,142.56,3965.0,143.09,143.17,142.56,142.56,3965.0
2020-03-06 12:50:00,142.63,142.64,142.1,142.21,4498.0,142.63,142.64,142.1,142.21,4498.0
2020-03-06 12:55:00,142.22,142.41,142.01,142.23,3417.0,142.22,142.41,142.01,142.23,3417.0
2020-03-06 13:00:00,142.19,142.7,142.19,142.48,5784.0,142.19,142.7,142.19,142.48,5784.0
2020-03-06 13:05:00,142.61,142.77,142.3,142.37,6410.0,142.61,142.77,142.3,142.37,6410.0
2020-03-06 13:10:00,142.41,142.57,141.7,141.79,9029.0,142.41,142.57,141.7,141.79,9029.0
2020-03-06 13:15:00,141.83,142.54,141.79,142.37,15385.0,141.83,142.54,141.79,142.37,15385.0
2020-03-06 13:20:00,142.44,143.38,142.36,143.38,5636.0,142.44,143.38,142.36,143.38,5636.0
2020-03-06 13:25:00,143.44,143.66,143.19,143.19,10240.0,143.44,143.66,143.19,143.19,10240.0
2020-03-06 13:30:00,143.1,143.22,142.76,142.92,5400.0,143.1,143.22,142.76,142.92,5400.0
2020-03-06 13:35:00,142.93,143.55,142.76,143.55,11859.0,142.93,143.55,142.76,143.55,11859.0
2020-03-06 13:40:00,143.52,143.61,142.74,142.9,20982.0,143.52,143.61,142.74,142.9,20982.0
2020-03-06 13:45:00,142.83,142.83,142.34,142.43,13458.0,142.83,142.83,142.34,142.43,13458.0
2020-03-06 13:50:00,142.42,142.55,142.15,142.22,9001.0,142.42,142.55,142.15,142.22,9001.0
2020-03-06 13:55:00,142.29,142.66,142.26,142.56,11107.0,142.29,142.66,142.26,142.56,11107.0
2020-03-06 14:00:00,142.55,142.7,142.26,142.64,14695.0,142.55,142.7,142.26,142.64,14695.0
2020-03-06 14:05:00,142.81,143.01,142.46,142.67,7187.0,142.81,143.01,142.46,142.67,7187.0
2020-03-06 14:10:00,142.63,142.84,142.46,142.82,8135.0,142.63,142.84,142.46,142.82,8135.0
2020-03-06 14:15:00,142.68,142.91,142.51,142.77,15656.0,142.68,142.91,142.51,142.77,15656.0
2020-03-06 14:20:00,142.72,142.91,142.47,142.67,16848.0,142.72,142.91,142.47,142.67,16848.0
2020-03-06 14:25:00,142.77,143.1,142.77,142.85,10371.0,142.77,143.1,142.77,142.85,10371.0
2020-03-06 14:30:00,142.93,143.2,142.81,142.97,20060.0,142.93,143.2,142.81,142.97,20060.0
2020-03-06 14:35:00,142.97,143.16,142.9,143.08,28158.0,142.97,143.16,142.9,143.08,28158.0
2020-03-06 14:40:00,143.08,143.37,142.77,143.31,19950.0,143.08,143.37,142.77,143.31,19950.0
2020-03-06 14:45:00,143.3,143.76,143.3,143.44,12608.0,143.3,143.76,143.3,143.44,12608.0
2020-03-06 14:50:00,143.41,143.46,142.85,143.1,25069.0,143.41,143.46,142.85,143.1,25069.0
2020-03-06 14:55:00,143.19,143.53,143.1,143.1,11550.0,143.19,143.53,143.1,143.1,11550.0
2020-03-06 15:00:00,143.04,143.32,142.44,142.53,12699.0,143.04,143.32,142.44,142.53,12699.0
2020-03-06 15:05:00,142.53,143.04,142.47,142.86,13150.0,142.53,143.04,142.47,142.86,13150.0
2020-03-06 15:10:00,142.86,143.67,142.85,143.1,23553.0,142.86,143.67,142.85,143.1,23553.0
2020-03-06 15:15:00,143.09,143.87,143.09,143.84,19167.0,143.09,143.87,143.09,143.84,19167.0
2020-03-06 15:20:00,143.82,144.62,143.69,144.54,28120.0,143.82,144.62,143.69,144.54,28120.0
2020-03-06 15:25:00,144.61,144.77,144.29,144.45,37087.0,144.61,144.77,144.29,144.45,37087.0
2020-03-06 15:30:00,144.46,145.28,144.35,145.12,36128.0,144.46,145.28,144.35,145.12,36128.0
2020-03-06 15:35:00,145.03,145.51,144.73,144.94,96398.0,145.03,145.51,144.73,144.94,96398.0
2020-03-06 15:40:00,144.8,145.38,144.7,145.25,23950.0,144.8,145.38,144.7,145.25,23950.0
2020-03-06 15:45:00,145.26,145.39,144.44,145.0,27423.0,145.26,145.39,144.44,145.0,27423.0
2020-03-06 15:50:00,145.11,146.23,145.11,145.84,67095.0,145.11,146.23,145.11,145.84,67095.0
2020-03-06 15:55:00,145.83,146.49,145.75,146.24,154198.0,145.83,146.49,145.75,146.24,154198.0
2020-03-09 09:30:00,136.25,136.71,135.95,136.71,1777.0,136.25,136.71,135.95,136.71,1777.0
2020-03-09 09:35:00,136.71,136.71,136.71,136.71,0.0,136.71,136.71,136.71,136.71,0.0
2020-03-09 09:40:00,136.71,136.71,136.71,136.71,0.0,136.71,136.71,136.71,136.71,0.0
2020-03-09 09:45:00,136.71,136.71,136.71,136.71,0.0,136.71,136.71,136.71,136.71,0.0
2020-03-09 09:50:00,136.71,136.71,136.71,136.71,0.0,136.71,136.71,136.71,136.71,0.0
2020-03-09 09:55:00,136.71,136.71,136.71,136.71,0.0,136.71,136.71,136.71,136.71,0.0
2020-03-09 10:00:00,136.71,136.71,136.71,136.71,0.0,136.71,136.71,136.71,136.71,0.0
2020-03-09 10:05:00,136.7,139.97,135.9,139.92,82384.0,136.7,139.97,135.9,139.92,82384.0
2020-03-09 10:10:00,139.37,140.23,138.76,139.85,32803.0,139.37,140.23,138.76,139.85,32803.0
2020-03-09 10:15:00,139.97,142.94,139.97,140.92,30376.0,139.97,142.94,139.97,140.92,30376.0
2020-03-09 10:20:00,140.65,141.84,140.31,140.41,62209.0,140.65,141.84,140.31,140.41,62209.0
2020-03-09 10:25:00,140.41,140.58,139.37,139.7,27693.0,140.41,140.58,139.37,139.7,27693.0
2020-03-09 10:30:00,139.89,140.28,139.59,139.91,22861.0,139.89,140.28,139.59,139.91,22861.0
2020-03-09 10:35:00,140.01,140.16,139.07,139.99,18874.0,140.01,140.16,139.07,139.99,18874.0
2020-03-09 10:40:00,139.91,140.05,139.22,139.38,13172.0,139.91,140.05,139.22,139.38,13172.0
2020-03-09 10:45:00,139.63,139.96,139.31,139.41,11940.0,139.63,139.96,139.31,139.41,11940.0
2020-03-09 10:50:00,139.49,139.82,139.2,139.36,14228.0,139.49,139.82,139.2,139.36,14228.0
2020-03-09 10:55:00,139.36,139.72,139.03,139.1,16403.0,139.36,139.72,139.03,139.1,16403.0
2020-03-09 11:00:00,139.17,139.33,138.54,138.58,16651.0,139.17,139.33,138.54,138.58,16651.0
2020-03-09 11:05:00,138.76,139.18,138.59,139.18,22278.0,138.76,139.18,138.59,139.18,22278.0
2020-03-09 11:10:00,139.19,139.75,139.19,139.48,11204.0,139.19,139.75,139.19,139.48,11204.0
2020-03-09 11:15:00,139.49,140.21,139.49,140.11,16943.0,139.49,140.21,139.49,140.11,16943.0
2020-03-09 11:20:00,139.87,140.53,139.82,140.53,11288.0,139.87,140.53,139.82,140.53,11288.0
2020-03-09 11:25:00,140.68,141.0,140.37,140.77,11491.0,140.68,141.0,140.37,140.77,11491.0
2020-03-09 11:30:00,140.71,140.82,140.06,140.81,14163.0,140.71,140.82,140.06,140.81,14163.0
2020-03-09 11:35:00,141.03,141.56,140.83,141.16,15038.0,141.03,141.56,140.83,141.16,15038.0
2020-03-09 11:40:00,141.47,141.89,140.81,141.55,8708.0,141.47,141.89,140.81,141.55,8708.0
2020-03-09 11:45:00,141.76,142.25,141.41,142.04,14821.0,141.76,142.25,141.41,142.04,14821.0
2020-03-09 11:50:00,141.95,142.12,141.65,141.89,5065.0,141.95,142.12,141.65,141.89,5065.0
2020-03-09 11:55:00,141.88,142.14,141.6,141.89,11176.0,141.88,142.14,141.6,141.89,11176.0
2020-03-09 12:00:00,141.73,141.73,141.13,141.45,12831.0,141.73,141.73,141.13,141.45,12831.0
2020-03-09 12:05:00,141.49,142.99,141.49,142.71,15058.0,141.49,142.99,141.49,142.71,15058.0
2020-03-09 12:10:00,142.79,143.0,142.12,142.13,5319.0,142.79,143.0,142.12,142.13,5319.0
2020-03-09 12:15:00,142.28,142.84,142.23,142.44,13886.0,142.28,142.84,142.23,142.44,13886.0
2020-03-09 12:20:00,142.44,142.64,142.04,142.25,8699.0,142.44,142.64,142.04,142.25,8699.0
2020-03-09 12:25:00,142.2,142.28,141.69,141.78,7826.0,142.2,142.28,141.69,141.78,7826.0
2020-03-09 12:30:00,141.85,142.33,141.72,142.13,12259.0,141.85,142.33,141.72,142.13,12259.0
2020-03-09 12:35:00,142.06,142.14,141.43,141.83,8420.0,142.06,142.14,141.43,141.83,8420.0
2020-03-09 12:40:00,141.92,142.28,141.2,141.2,11615.0,141.92,142.28,141.2,141.2,11615.0
2020-03-09 12:45:00,141.18,141.51,141.0,141.35,16712.0,141.18,141.51,141.0,141.35,16712.0
2020-03-09 12:50:00,141.37,141.65,141.3,141.53,6785.0,141.37,141.65,141.3,141.53,6785.0
2020-03-09 12:55:00,141.37,141.68,141.05,141.33,6249.0,141.37,141.68,141.05,141.33,6249.0
2020-03-09 13:00:00,141.08,141.61,140.92,141.05,7923.0,141.08,141.61,140.92,141.05,7923.0
2020-03-09 13:05:00,141.17,141.23,140.65,140.89,10536.0,141.17,141.23,140.65,140.89,10536.0
2020-03-09 13:10:00,140.92,141.64,140.92,141.47,7613.0,140.92,141.64,140.92,141.47,7613.0
2020-03-09 13:15:00,141.49,141.6,140.98,141.27,6039.0,141.49,141.6,140.98,141.27,6039.0
2020-03-09 13:20:00,141.15,141.15,140.69,140.72,7744.0,141.15,141.15,140.69,140.72,7744.0
2020-03-09 13:25:00,140.81,140.99,140.51,140.96,11257.0,140.81,140.99,140.51,140.96,11257.0
2020-03-09 13:30:00,140.74,140.86,140.45,140.56,7539.0,140.74,140.86,140.45,140.56,7539.0
2020-03-09 13:35:00,140.62,140.78,140.31,140.39,11412.0,140.62,140.78,140.31,140.39,11412.0
2020-03-09 13:40:00,140.53,140.69,140.02,140.09,11354.0,140.53,140.69,140.02,140.09,11354.0
2020-03-09 13:45:00,140.31,140.71,140.3,140.32,5026.0,140.31,140.71,140.3,140.32,5026.0
2020-03-09 13:50:00,140.32,140.39,139.63,139.8,19325.0,140.32,140.39,139.63,139.8,19325.0
2020-03-09 13:55:00,139.81,140.34,139.67,140.03,19845.0,139.81,140.34,139.67,140.03,19845.0
2020-03-09 14:00:00,140.17,140.17,139.11,139.23,9992.0,140.17,140.17,139.11,139.23,9992.0
2020-03-09 14:05:00,139.15,139.55,138.97,139.03,26067.0,139.15,139.55,138.97,139.03,26067.0
2020-03-09 14:10:00,138.9,139.56,138.84,139.32,30654.0,138.9,139.56,138.84,139.32,30654.0
2020-03-09 14:15:00,139.54,140.39,139.54,139.83,30355.0,139.54,140.39,139.54,139.83,30355.0
2020-03-09 14:20:00,139.81,140.53,139.69,139.97,41016.0,139.81,140.53,139.69,139.97,41016.0
2020-03-09 14:25:00,139.9,139.9,139.02,139.32,64220.0,139.9,139.9,139.02,139.32,64220.0
2020-03-09 14:30:00,139.32,139.8,139.06,139.63,93820.0,139.32,139.8,139.06,139.63,93820.0
2020-03-09 14:35:00,139.57,139.62,138.82,139.14,34758.0,139.57,139.62,138.82,139.14,34758.0
2020-03-09 14:40:00,139.17,139.21,138.59,138.93,37339.0,139.17,139.21,138.59,138.93,37339.0
2020-03-09 14:45:00,138.84,139.3,138.64,139.19,46119.0,138.84,139.3,138.64,139.19,46119.0
2020-03-09 14:50:00,139.12,139.85,139.09,139.57,18330.0,139.12,139.85,139.09,139.57,18330.0
2020-03-09 14:55:00,139.76,140.34,139.59,139.68,15351.0,139.76,140.34,139.59,139.68,15351.0
2020-03-09 15:00:00,139.58,140.65,139.46,140.62,38613.0,139.58,140.65,139.46,140.62,38613.0
2020-03-09 15:05:00,140.62,140.75,139.98,140.41,20857.0,140.62,140.75,139.98,140.41,20857.0
2020-03-09 15:10:00,140.31,140.31,139.88,140.0,14695.0,140.31,140.31,139.88,140.0,14695.0
2020-03-09 15:15:00,140.02,140.44,139.76,139.93,16293.0,140.02,140.44,139.76,139.93,16293.0
2020-03-09 15:20:00,139.89,140.5,139.54,140.47,31959.0,139.89,140.5,139.54,140.47,31959.0
2020-03-09 15:25:00,140.54,141.42,140.54,140.82,27241.0,140.54,141.42,140.54,140.82,27241.0
2020-03-09 15:30:00,140.79,140.89,139.29,139.5,26466.0,140.79,140.89,139.29,139.5,26466.0
2020-03-09 15:35:00,139.56,140.21,139.47,140.21,64433.0,139.56,140.21,139.47,140.21,64433.0
2020-03-09 15:40:00,140.06,140.19,139.57,139.6,39456.0,140.06,140.19,139.57,139.6,39456.0
2020-03-09 15:45:00,139.63,139.82,139.2,139.5,34831.0,139.63,139.82,139.2,139.5,34831.0
2020-03-09 15:50:00,139.53,139.53,138.84,139.16,55870.0,139.53,139.53,138.84,139.16,55870.0
2020-03-09 15:55:00,138.99,139.28,138.55,138.84,153259.0,138.99,139.28,138.55,138.84,153259.0
2020-03-10 09:30:00,142.59,143.48,141.28,141.28,38439.0,142.59,143.48,141.28,141.28,38439.0
2020-03-10 09:35:00,141.3,141.34,140.31,140.97,57933.0,141.3,141.34,140.31,140.97,57933.0
2020-03-10 09:40:00,141.1,141.6,140.49,141.31,16809.0,141.1,141.6,140.49,141.31,16809.0
2020-03-10 09:45:00,141.06,141.25,140.61,140.79,29414.0,141.06,141.25,140.61,140.79,29414.0
2020-03-10 09:50:00,140.82,140.98,140.41,140.78,10724.0,140.82,140.98,140.41,140.78,10724.0
2020-03-10 09:55:00,140.49,140.76,139.62,140.64,24560.0,140.49,140.76,139.62,140.64,24560.0
2020-03-10 10:00:00,140.48,140.86,140.17,140.81,13491.0,140.48,140.86,140.17,140.81,13491.0
2020-03-10 10:05:00,140.68,141.95,140.6,141.86,28906.0,140.68,141.95,140.6,141.86,28906.0
2020-03-10 10:10:00,141.9,142.62,141.85,142.6,11099.0,141.9,142.62,141.85,142.6,11099.0
2020-03-10 10:15:00,142.5,143.41,142.26,143.24,22228.0,142.5,143.41,142.26,143.24,22228.0
2020-03-10 10:20:00,143.31,143.4,142.53,142.67,6700.0,143.31,143.4,142.53,142.67,6700.0
2020-03-10 10:25:00,142.73,142.84,142.15,142.23,45234.0,142.73,142.84,142.15,142.23,45234.0
2020-03-10 10:30:00,142.22,142.58,142.07,142.46,18985.0,142.22,142.58,142.07,142.46,18985.0
2020-03-10 10:35:00,142.49,143.35,142.49,143.07,6912.0,142.49,143.35,142.49,143.07,6912.0
2020-03-10 10:40:00,143.19,143.27,142.6,142.6,5136.0,143.19,143.27,142.6,142.6,5136.0
2020-03-10 10:45:00,142.61,142.72,142.04,142.11,8312.0,142.61,142.72,142.04,142.11,8312.0
2020-03-10 10:50:00,142.14,142.24,141.75,141.92,17445.0,142.14,142.24,141.75,141.92,17445.0
2020-03-10 10:55:00,141.9,142.37,141.89,142.05,35255.0,141.9,142.37,141.89,142.05,35255.0
2020-03-10 11:00:00,142.0,142.1,141.46,141.46,26564.0,142.0,142.1,141.46,141.46,26564.0
2020-03-10 11:05:00,141.57,141.57,140.98,141.52,17247.0,141.57,141.57,140.98,141.52,17247.0
2020-03-10 11:10:00,141.39,141.46,140.49,140.83,45824.0,141.39,141.46,140.49,140.83,45824.0
2020-03-10 11:15:00,140.87,141.2,140.54,140.59,20700.0,140.87,141.2,140.54,140.59,20700.0
2020-03-10 11:20:00,140.64,140.68,138.91,138.92,36272.0,140.64,140.68,138.91,138.92,36272.0
2020-03-10 11:25:00,138.98,138.98,138.14,138.25,15055.0,138.98,138.98,138.14,138.25,15055.0
2020-03-10 11:30:00,138.24,138.73,137.93,138.09,18654.0,138.24,138.73,137.93,138.09,18654.0
2020-03-10 11:35:00,138.05,138.72,137.89,138.71,19661.0,138.05,138.72,137.89,138.71,19661.0
2020-03-10 11:40:00,138.61,139.17,138.09,139.01,16325.0,138.61,139.17,138.09,139.01,16325.0
2020-03-10 11:45:00,139.01,140.22,138.99,139.66,13198.0,139.01,140.22,138.99,139.66,13198.0
2020-03-10 11:50:00,139.44,139.44,138.32,138.36,8362.0,139.44,139.44,138.32,138.36,8362.0
2020-03-10 11:55:00,138.62,138.79,138.05,138.47,6357.0,138.62,138.79,138.05,138.47,6357.0
2020-03-10 12:00:00,138.55,139.36,138.44,138.8,7707.0,138.55,139.36,138.44,138.8,7707.0
2020-03-10 12:05:00,138.68,139.44,138.68,139.4,31652.0,138.68,139.44,138.68,139.4,31652.0
2020-03-10 12:10:00,139.39,140.5,139.38,139.75,16999.0,139.39,140.5,139.38,139.75,16999.0
2020-03-10 12:15:00,139.91,140.17,139.5,140.04,15649.0,139.91,140.17,139.5,140.04,15649.0
2020-03-10 12:20:00,139.8,140.09,139.31,140.02,24997.0,139.8,140.09,139.31,140.02,24997.0
2020-03-10 12:25:00,139.92,140.09,139.26,139.63,40850.0,139.92,140.09,139.26,139.63,40850.0
2020-03-10 12:30:00,139.58,139.75,139.2,139.7,89329.0,139.58,139.75,139.2,139.7,89329.0
2020-03-10 12:35:00,139.64,140.07,139.09,139.81,30538.0,139.64,140.07,139.09,139.81,30538.0
2020-03-10 12:40:00,140.02,140.39,139.54,140.3,14012.0,140.02,140.39,139.54,140.3,14012.0
2020-03-10 12:45:00,140.43,141.24,140.28,141.11,14464.0,140.43,141.24,140.28,141.11,14464.0
2020-03-10 12:50:00,140.91,141.58,140.67,141.58,9843.0,140.91,141.58,140.67,141.58,9843.0
2020-03-10 12:55:00,141.56,141.67,141.09,141.17,6832.0,141.56,141.67,141.09,141.17,6832.0
2020-03-10 13:00:00,140.96,141.3,140.62,141.23,38497.0,140.96,141.3,140.62,141.23,38497.0
2020-03-10 13:05:00,141.38,141.91,140.92,141.84,13075.0,141.38,141.91,140.92,141.84,13075.0
2020-03-10 13:10:00,141.96,142.02,141.57,141.85,12737.0,141.96,142.02,141.57,141.85,12737.0
2020-03-10 13:15:00,141.91,142.29,141.55,142.09,8903.0,141.91,142.29,141.55,142.09,8903.0
2020-03-10 13:20:00,142.14,142.45,141.96,142.06,8526.0,142.14,142.45,141.96,142.06,8526.0
2020-03-10 13:25:00,141.92,141.98,141.44,141.64,8308.0,141.92,141.98,141.44,141.64,8308.0
2020-03-10 13:30:00,141.72,141.94,141.13,141.78,8414.0,141.72,141.94,141.13,141.78,8414.0
2020-03-10 13:35:00,141.98,142.1,141.64,141.81,44974.0,141.98,142.1,141.64,141.81,44974.0
2020-03-10 13:40:00,141.85,142.15,141.51,141.91,27446.0,141.85,142.15,141.51,141.91,27446.0
2020-03-10 13:45:00,141.88,142.09,141.43,141.8,80755.0,141.88,142.09,141.43,141.8,80755.0
2020-03-10 13:50:00,141.71,141.9,141.49,141.62,12097.0,141.71,141.9,141.49,141.62,12097.0
2020-03-10 13:55:00,141.61,142.12,141.59,142.11,31121.0,141.61,142.12,141.59,142.11,31121.0
2020-03-10 14:00:00,141.96,142.05,141.51,141.91,45158.0,141.96,142.05,141.51,141.91,45158.0
2020-03-10 14:05:00,141.78,142.08,141.49,142.0,19876.0,141.78,142.08,141.49,142.0,19876.0
2020-03-10 14:10:00,141.96,142.49,141.69,142.18,15486.0,141.96,142.49,141.69,142.18,15486.0
2020-03-10 14:15:00,142.13,142.16,141.62,141.68,20722.0,142.13,142.16,141.62,141.68,20722.0
2020-03-10 14:20:00,141.68,141.73,140.76,140.76,19478.0,141.68,141.73,140.76,140.76,19478.0
2020-03-10 14:25:00,140.75,141.71,140.68,141.64,18357.0,140.75,141.71,140.68,141.64,18357.0
2020-03-10 14:30:00,141.65,142.61,141.51,142.54,13347.0,141.65,142.61,141.51,142.54,13347.0
2020-03-10 14:35:00,142.55,143.0,142.43,142.56,11059.0,142.55,143.0,142.43,142.56,11059.0
2020-03-10 14:40:00,142.66,143.46,142.55,143.37,15815.0,142.66,143.46,142.55,143.37,15815.0
2020-03-10 14:45:00,143.4,144.3,143.35,144.3,27026.0,143.4,144.3,143.35,144.3,27026.0
2020-03-10 14:50:00,144.29,144.29,143.59,143.89,14306.0,144.29,144.29,143.59,143.89,14306.0
2020-03-10 14:55:00,143.97,144.12,143.49,143.98,13048.0,143.97,144.12,143.49,143.98,13048.0
2020-03-10 15:00:00,143.96,144.51,143.64,144.46,25350.0,143.96,144.51,143.64,144.46,25350.0
2020-03-10 15:05:00,144.6,144.74,144.04,144.04,14458.0,144.6,144.74,144.04,144.04,14458.0
2020-03-10 15:10:00,144.05,144.5,144.04,144.23,11888.0,144.05,144.5,144.04,144.23,11888.0
2020-03-10 15:15:00,144.34,145.04,144.09,144.93,21598.0,144.34,145.04,144.09,144.93,21598.0
2020-03-10 15:20:00,144.85,145.23,144.59,144.81,26459.0,144.85,145.23,144.59,144.81,26459.0
2020-03-10 15:25:00,144.81,144.81,144.05,144.59,18545.0,144.81,144.81,144.05,144.59,18545.0
2020-03-10 15:30:00,144.63,145.42,144.11,144.58,32410.0,144.63,145.42,144.11,144.58,32410.0
2020-03-10 15:35:00,144.64,145.74,144.51,145.58,22689.0,144.64,145.74,144.51,145.58,22689.0
2020-03-10 15:40:00,145.56,145.76,145.09,145.15,31523.0,145.56,145.76,145.09,145.15,31523.0
2020-03-10 15:45:00,145.14,145.94,145.14,145.86,27056.0,145.14,145.94,145.14,145.86,27056.0
2020-03-10 15:50:00,145.85,146.84,145.82,146.47,74819.0,145.85,146.84,145.82,146.47,74819.0
2020-03-10 15:55:00,146.37,146.44,145.84,146.31,89258.0,146.37,146.44,145.84,146.31,89258.0
2020-03-11 09:30:00,143.23,144.67,142.46,144.08,23878.0,143.23,144.67,142.46,144.08,23878.0
2020-03-11 09:35:00,144.44,144.46,143.0,143.46,19527.0,144.44,144.46,143.0,143.46,19527.0
2020-03-11 09:40:00,143.44,144.12,143.2,143.4,17680.0,143.44,144.12,143.2,143.4,17680.0
2020-03-11 09:45:00,143.3,143.71,142.31,142.43,17576.0,143.3,143.71,142.31,142.43,17576.0
2020-03-11 09:50:00,142.83,143.09,141.92,142.76,11862.0,142.83,143.09,141.92,142.76,11862.0
2020-03-11 09:55:00,142.61,142.99,141.85,142.04,18793.0,142.61,142.99,141.85,142.04,18793.0
2020-03-11 10:00:00,142.41,143.15,141.97,143.15,13475.0,142.41,143.15,141.97,143.15,13475.0
2020-03-11 10:05:00,143.11,143.91,142.74,143.75,6853.0,143.11,143.91,142.74,143.75,6853.0
2020-03-11 10:10:00,143.95,144.68,143.95,144.05,25998.0,143.95,144.68,143.95,144.05,25998.0
2020-03-11 10:15:00,144.0,144.23,143.77,144.03,6212.0,144.0,144.23,143.77,144.03,6212.0
2020-03-11 10:20:00,144.04,144.07,143.55,143.65,22992.0,144.04,144.07,143.55,143.65,22992.0
2020-03-11 10:25:00,143.47,144.21,143.45,143.89,13427.0,143.47,144.21,143.45,143.89,13427.0
2020-03-11 10:30:00,143.6,143.69,142.94,143.66,9229.0,143.6,143.69,142.94,143.66,9229.0
2020-03-11 10:35:00,143.48,143.55,142.85,143.36,22435.0,143.48,143.55,142.85,143.36,22435.0
2020-03-11 10:40:00,143.28,143.5,142.84,143.21,30452.0,143.28,143.5,142.84,143.21,30452.0
2020-03-11 10:45:00,143.17,143.73,142.59,142.72,14085.0,143.17,143.73,142.59,142.72,14085.0
2020-03-11 10:50:00,142.7,142.93,142.1,142.16,10942.0,142.7,142.93,142.1,142.16,10942.0
2020-03-11 10:55:00,142.09,142.22,141.35,141.72,11662.0,142.09,142.22,141.35,141.72,11662.0
2020-03-11 11:00:00,141.72,142.16,141.61,141.86,8684.0,141.72,142.16,141.61,141.86,8684.0
2020-03-11 11:05:00,141.86,142.18,141.62,142.18,36834.0,141.86,142.18,141.62,142.18,36834.0
2020-03-11 11:10:00,142.11,142.18,141.47,141.5,9255.0,142.11,142.18,141.47,141.5,9255.0
2020-03-11 11:15:00,141.57,141.65,140.67,140.67,23199.0,141.57,141.65,140.67,140.67,23199.0
2020-03-11 11:20:00,140.78,141.35,140.3,140.56,86978.0,140.78,141.35,140.3,140.56,86978.0
2020-03-11 11:25:00,140.56,141.23,140.13,140.14,90274.0,140.56,141.23,140.13,140.14,90274.0
2020-03-11 11:30:00,140.22,140.65,139.82,140.65,20619.0,140.22,140.65,139.82,140.65,20619.0
2020-03-11 11:35:00,140.58,140.58,140.11,140.44,9153.0,140.58,140.58,140.11,140.44,9153.0
2020-03-11 11:40:00,140.56,140.74,139.96,140.29,13614.0,140.56,140.74,139.96,140.29,13614.0
2020-03-11 11:45:00,140.28,140.9,140.22,140.78,17976.0,140.28,140.9,140.22,140.78,17976.0
2020-03-11 11:50:00,140.78,141.27,140.78,140.93,15831.0,140.78,141.27,140.78,140.93,15831.0
2020-03-11 11:55:00,140.84,141.04,140.66,140.85,12705.0,140.84,141.04,140.66,140.85,12705.0
2020-03-11 12:00:00,140.86,141.39,140.83,141.39,17200.0,140.86,141.39,140.83,141.39,17200.0
2020-03-11 12:05:00,141.36,141.36,141.0,141.33,4123.0,141.36,141.36,141.0,141.33,4123.0
2020-03-11 12:10:00,141.36,142.04,141.32,142.01,18173.0,141.36,142.04,141.32,142.01,18173.0
2020-03-11 12:15:00,142.1,142.58,141.99,142.4,10574.0,142.1,142.58,141.99,142.4,10574.0
2020-03-11 12:20:00,142.39,142.58,141.94,141.94,12151.0,142.39,142.58,141.94,141.94,12151.0
2020-03-11 12:25:00,141.95,142.02,141.43,141.59,12502.0,141.95,142.02,141.43,141.59,12502.0
2020-03-11 12:30:00,141.67,142.18,141.43,141.51,19713.0,141.67,142.18,141.43,141.51,19713.0
2020-03-11 12:35:00,141.66,141.66,141.24,141.27,11643.0,141.66,141.66,141.24,141.27,11643.0
2020-03-11 12:40:00,141.27,141.81,141.15,141.56,128486.0,141.27,141.81,141.15,141.56,128486.0
2020-03-11 12:45:00,141.56,141.72,141.29,141.6,13721.0,141.56,141.72,141.29,141.6,13721.0
2020-03-11 12:50:00,141.63,141.93,141.5,141.8,26465.0,141.63,141.93,141.5,141.8,26465.0
2020-03-11 12:55:00,141.62,141.84,141.3,141.42,29523.0,141.62,141.84,141.3,141.42,29523.0
2020-03-11 13:00:00,141.45,141.45,140.54,140.65,26187.0,141.45,141.45,140.54,140.65,26187.0
2020-03-11 13:05:00,140.65,141.19,140.4,140.4,61722.0,140.65,141.19,140.4,140.4,61722.0
2020-03-11 13:10:00,140.52,140.99,140.37,140.68,36957.0,140.52,140.99,140.37,140.68,36957.0
2020-03-11 13:15:00,140.68,141.03,140.56,140.81,28601.0,140.68,141.03,140.56,140.81,28601.0
2020-03-11 13:20:00,140.76,141.1,140.42,140.62,37628.0,140.76,141.1,140.42,140.62,37628.0
2020-03-11 13:25:00,140.63,141.21,140.6,141.1,27222.0,140.63,141.21,140.6,141.1,27222.0
2020-03-11 13:30:00,141.1,141.47,141.0,141.11,20232.0,141.1,141.47,141.0,141.11,20232.0
2020-03-11 13:35:00,141.13,141.59,141.1,141.37,29706.0,141.13,141.59,141.1,141.37,29706.0
2020-03-11 13:40:00,141.37,141.66,141.2,141.35,38540.0,141.37,141.66,141.2,141.35,38540.0
2020-03-11 13:45:00,141.28,142.21,141.13,142.09,11709.0,141.28,142.21,141.13,142.09,11709.0
2020-03-11 13:50:00,142.0,142.06,141.76,142.01,13611.0,142.0,142.06,141.76,142.01,13611.0
2020-03-11 13:55:00,142.05,142.58,142.02,142.03,5742.0,142.05,142.58,142.02,142.03,5742.0
2020-03-11 14:00:00,142.05,142.33,141.93,142.02,13198.0,142.05,142.33,141.93,142.02,13198.0
2020-03-11 14:05:00,142.04,142.11,141.28,141.57,34824.0,142.04,142.11,141.28,141.57,34824.0
2020-03-11 14:10:00,141.54,141.6,141.32,141.43,18076.0,141.54,141.6,141.32,141.43,18076.0
2020-03-11 14:15:00,141.42,142.0,141.39,141.83,27212.0,141.42,142.0,141.39,141.83,27212.0
2020-03-11 14:20:00,141.87,142.33,141.75,142.21,33515.0,141.87,142.33,141.75,142.21,33515.0
2020-03-11 14:25:00,142.09,142.19,141.61,141.69,36577.0,142.09,142.19,141.61,141.69,36577.0
2020-03-11 14:30:00,141.73,142.52,141.67,142.15,28998.0,141.73,142.52,141.67,142.15,28998.0
2020-03-11 14:35:00,142.18,142.55,141.97,142.48,13950.0,142.18,142.55,141.97,142.48,13950.0
2020-03-11 14:40:00,142.41,143.03,142.41,142.51,15685.0,142.41,143.03,142.41,142.51,15685.0
2020-03-11 14:45:00,142.69,143.12,142.48,142.69,21257.0,142.69,143.12,142.48,142.69,21257.0
2020-03-11 14:50:00,142.65,142.95,142.25,142.45,15474.0,142.65,142.95,142.25,142.45,15474.0
2020-03-11 14:55:00,142.4,142.92,142.23,142.61,35027.0,142.4,142.92,142.23,142.61,35027.0
2020-03-11 15:00:00,142.62,142.98,141.97,142.09,57721.0,142.62,142.98,141.97,142.09,57721.0
2020-03-11 15:05:00,142.12,142.25,141.28,141.44,58082.0,142.12,142.25,141.28,141.44,58082.0
2020-03-11 15:10:00,141.46,141.85,141.25,141.3,25971.0,141.46,141.85,141.25,141.3,25971.0
2020-03-11 15:15:00,141.3,142.33,141.21,142.11,23739.0,141.3,142.33,141.21,142.11,23739.0
2020-03-11 15:20:00,142.08,142.19,141.71,141.78,33264.0,142.08,142.19,141.71,141.78,33264.0
2020-03-11 15:25:00,141.9,143.16,141.78,143.1,34326.0,141.9,143.16,141.78,143.1,34326.0
2020-03-11 15:30:00,143.02,143.66,142.77,143.62,54868.0,143.02,143.66,142.77,143.62,54868.0
2020-03-11 15:35:00,143.54,144.48,143.08,144.41,24774.0,143.54,144.48,143.08,144.41,24774.0
2020-03-11 15:40:00,144.32,144.81,144.17,144.25,26474.0,144.32,144.81,144.17,144.25,26474.0
2020-03-11 15:45:00,144.26,144.83,144.0,144.61,42448.0,144.26,144.83,144.0,144.61,42448.0
2020-03-11 15:50:00,144.42,144.67,143.67,144.32,58823.0,144.42,144.67,143.67,144.32,58823.0
2020-03-11 15:55:00,144.32,145.2,144.24,144.62,168098.0,144.32,145.2,144.24,144.62,168098.0
2020-03-12 09:30:00,133.85,133.85,133.85,133.85,100.0,133.85,133.85,133.85,133.85,100.0
2020-03-12 09:35:00,135.5,135.5,135.5,135.5,100.0,135.5,135.5,135.5,135.5,100.0
2020-03-12 09:40:00,135.5,135.5,135.5,135.5,0.0,135.5,135.5,135.5,135.5,0.0
2020-03-12 09:45:00,135.5,135.5,135.5,135.5,0.0,135.5,135.5,135.5,135.5,0.0
2020-03-12 09:50:00,135.5,135.5,135.5,135.5,0.0,135.5,135.5,135.5,135.5,0.0
2020-03-12 09:55:00,135.5,135.5,135.5,135.5,0.0,135.5,135.5,135.5,135.5,0.0
2020-03-12 10:00:00,135.5,135.5,135.5,135.5,0.0,135.5,135.5,135.5,135.5,0.0
2020-03-12 10:05:00,132.0,135.0,131.41,134.74,153021.0,132.0,135.0,131.41,134.74,153021.0
2020-03-12 10:10:00,134.64,136.35,133.95,135.84,43628.0,134.64,136.35,133.95,135.84,43628.0
2020-03-12 10:15:00,135.79,137.97,135.76,137.92,52879.0,135.79,137.97,135.76,137.92,52879.0
2020-03-12 10:20:00,137.68,138.5,136.76,138.5,33890.0,137.68,138.5,136.76,138.5,33890.0
2020-03-12 10:25:00,138.4,139.24,138.12,138.93,20114.0,138.4,139.24,138.12,138.93,20114.0
2020-03-12 10:30:00,139.0,141.43,138.68,141.28,46214.0,139.0,141.43,138.68,141.28,46214.0
2020-03-12 10:35:00,141.66,141.66,139.31,139.48,29616.0,141.66,141.66,139.31,139.48,29616.0
2020-03-12 10:40:00,139.45,140.41,139.3,139.68,56523.0,139.45,140.41,139.3,139.68,56523.0
2020-03-12 10:45:00,139.68,140.42,139.28,139.84,31458.0,139.68,140.42,139.28,139.84,31458.0
2020-03-12 10:50:00,139.74,140.74,139.68,140.73,61498.0,139.74,140.74,139.68,140.73,61498.0
2020-03-12 10:55:00,140.66,141.05,140.38,140.85,79161.0,140.66,141.05,140.38,140.85,79161.0
2020-03-12 11:00:00,140.8,140.88,140.35,140.62,51470.0,140.8,140.88,140.35,140.62,51470.0
2020-03-12 11:05:00,140.62,141.17,140.22,140.28,78794.0,140.62,141.17,140.22,140.28,78794.0
2020-03-12 11:10:00,140.28,141.17,139.95,140.0,56065.0,140.28,141.17,139.95,140.0,56065.0
2020-03-12 11:15:00,140.1,140.73,138.55,138.9,65497.0,140.1,140.73,138.55,138.9,65497.0
2020-03-12 11:20:00,138.69,139.17,138.25,138.98,16766.0,138.69,139.17,138.25,138.98,16766.0
2020-03-12 11:25:00,138.92,139.18,138.27,138.49,27726.0,138.92,139.18,138.27,138.49,27726.0
2020-03-12 11:30:00,138.52,139.1,138.0,138.0,41452.0,138.52,139.1,138.0,138.0,41452.0
2020-03-12 11:35:00,138.26,138.62,137.71,138.02,66157.0,138.26,138.62,137.71,138.02,66157.0
2020-03-12 11:40:00,137.95,138.87,137.1,138.8,44478.0,137.95,138.87,137.1,138.8,44478.0
2020-03-12 11:45:00,138.74,139.62,138.24,138.97,29383.0,138.74,139.62,138.24,138.97,29383.0
2020-03-12 11:50:00,138.77,139.1,138.02,138.4,31871.0,138.77,139.1,138.02,138.4,31871.0
2020-03-12 11:55:00,138.27,139.27,138.27,138.62,41730.0,138.27,139.27,138.27,138.62,41730.0
2020-03-12 12:00:00,138.75,139.4,138.32,138.87,21556.0,138.75,139.4,138.32,138.87,21556.0
2020-03-12 12:05:00,138.61,139.08,138.37,138.73,51960.0,138.61,139.08,138.37,138.73,51960.0
2020-03-12 12:10:00,138.8,139.38,138.26,139.38,86571.0,138.8,139.38,138.26,139.38,86571.0
2020-03-12 12:15:00,139.27,139.45,138.58,139.05,19060.0,139.27,139.45,138.58,139.05,19060.0
2020-03-12 12:20:00,138.97,140.42,138.78,140.38,14436.0,138.97,140.42,138.78,140.38,14436.0
2020-03-12 12:25:00,140.13,140.75,139.76,139.81,7673.0,140.13,140.75,139.76,139.81,7673.0
2020-03-12 12:30:00,139.53,139.67,138.81,139.53,31530.0,139.53,139.67,138.81,139.53,31530.0
2020-03-12 12:35:00,139.5,140.19,139.17,139.64,52603.0,139.5,140.19,139.17,139.64,52603.0
2020-03-12 12:40:00,139.46,139.73,138.49,139.73,31197.0,139.46,139.73,138.49,139.73,31197.0
2020-03-12 12:45:00,139.56,140.29,138.37,138.4,20821.0,139.56,140.29,138.37,138.4,20821.0
2020-03-12 12:50:00,138.47,140.31,138.27,139.75,15870.0,138.47,140.31,138.27,139.75,15870.0
2020-03-12 12:55:00,139.29,141.53,139.04,140.97,14380.0,139.29,141.53,139.04,140.97,14380.0
2020-03-12 13:00:00,140.76,142.36,140.63,141.63,23650.0,140.76,142.36,140.63,141.63,23650.0
2020-03-12 13:05:00,141.89,142.42,140.66,141.93,35618.0,141.89,142.42,140.66,141.93,35618.0
2020-03-12 13:10:00,142.0,142.21,140.41,140.96,40686.0,142.0,142.21,140.41,140.96,40686.0
2020-03-12 13:15:00,140.92,141.82,140.62,141.6,46811.0,140.92,141.82,140.62,141.6,46811.0
2020-03-12 13:20:00,141.29,142.2,140.99,142.0,41619.0,141.29,142.2,140.99,142.0,41619.0
2020-03-12 13:25:00,141.87,142.48,141.7,142.01,29814.0,141.87,142.48,141.7,142.01,29814.0
2020-03-12 13:30:00,142.24,142.76,141.82,141.82,31325.0,142.24,142.76,141.82,141.82,31325.0
2020-03-12 13:35:00,141.83,142.11,141.0,141.62,93370.0,141.83,142.11,141.0,141.62,93370.0
2020-03-12 13:40:00,141.82,142.21,141.31,141.43,56274.0,141.82,142.21,141.31,141.43,56274.0
2020-03-12 13:45:00,141.36,142.5,141.24,142.24,21035.0,141.36,142.5,141.24,142.24,21035.0
2020-03-12 13:50:00,142.13,142.63,141.0,141.11,27396.0,142.13,142.63,141.0,141.11,27396.0
2020-03-12 13:55:00,141.23,141.52,140.8,141.1,11263.0,141.23,141.52,140.8,141.1,11263.0
2020-03-12 14:00:00,141.4,141.4,139.26,140.17,9410.0,141.4,141.4,139.26,140.17,9410.0
2020-03-12 14:05:00,140.25,140.79,138.9,139.48,9660.0,140.25,140.79,138.9,139.48,9660.0
2020-03-12 14:10:00,139.46,139.69,137.76,138.51,7737.0,139.46,139.69,137.76,138.51,7737.0
2020-03-12 14:15:00,138.29,138.81,138.01,138.18,11821.0,138.29,138.81,138.01,138.18,11821.0
2020-03-12 14:20:00,138.33,138.54,138.0,138.19,11062.0,138.33,138.54,138.0,138.19,11062.0
2020-03-12 14:25:00,138.11,138.93,138.11,138.46,11171.0,138.11,138.93,138.11,138.46,11171.0
2020-03-12 14:30:00,138.44,138.67,137.52,138.18,12546.0,138.44,138.67,137.52,138.18,12546.0
2020-03-12 14:35:00,138.07,138.22,137.51,138.01,12944.0,138.07,138.22,137.51,138.01,12944.0
2020-03-12 14:40:00,137.82,138.68,137.65,138.15,11905.0,137.82,138.68,137.65,138.15,11905.0
2020-03-12 14:45:00,138.22,139.41,137.68,139.41,16581.0,138.22,139.41,137.68,139.41,16581.0
2020-03-12 14:50:00,139.45,139.7,137.76,137.77,10569.0,139.45,139.7,137.76,137.77,10569.0
2020-03-12 14:55:00,137.59,138.34,137.0,137.0,11421.0,137.59,138.34,137.0,137.0,11421.0
2020-03-12 15:00:00,137.15,137.61,137.0,137.3,17999.0,137.15,137.61,137.0,137.3,17999.0
2020-03-12 15:05:00,137.02,138.25,136.64,138.11,15751.0,137.02,138.25,136.64,138.11,15751.0
2020-03-12 15:10:00,138.19,139.0,137.48,137.59,11995.0,138.19,139.0,137.48,137.59,11995.0
2020-03-12 15:15:00,137.66,137.71,137.0,137.19,19443.0,137.66,137.71,137.0,137.19,19443.0
2020-03-12 15:20:00,137.29,137.33,136.29,136.67,21696.0,137.29,137.33,136.29,136.67,21696.0
2020-03-12 15:25:00,136.47,136.53,136.0,136.0,12350.0,136.47,136.53,136.0,136.0,12350.0
2020-03-12 15:30:00,136.03,136.77,136.03,136.1,20604.0,136.03,136.77,136.03,136.1,20604.0
2020-03-12 15:35:00,136.05,136.62,136.0,136.53,26078.0,136.05,136.62,136.0,136.53,26078.0
2020-03-12 15:40:00,136.44,137.19,136.02,136.25,31533.0,136.44,137.19,136.02,136.25,31533.0
2020-03-12 15:45:00,136.33,136.67,135.1,135.88,39216.0,136.33,136.67,135.1,135.88,39216.0
2020-03-12 15:50:00,135.89,136.73,135.01,135.28,88383.0,135.89,136.73,135.01,135.28,88383.0
2020-03-12 15:55:00,135.39,135.61,133.0,133.21,142312.0,135.39,135.61,133.0,133.21,142312.0
2020-03-13 09:30:00,139.07,139.17,138.28,138.28,4188.0,139.07,139.17,138.28,138.28,4188.0
2020-03-13 09:35:00,138.28,138.78,137.19,138.28,41350.0,138.28,138.78,137.19,138.28,41350.0
2020-03-13 09:40:00,138.27,138.64,137.15,137.68,42947.0,138.27,138.64,137.15,137.68,42947.0
2020-03-13 09:45:00,137.68,138.87,137.66,138.39,14660.0,137.68,138.87,137.66,138.39,14660.0
2020-03-13 09:50:00,138.65,138.88,138.03,138.26,27257.0,138.65,138.88,138.03,138.26,27257.0
2020-03-13 09:55:00,138.38,139.03,138.37,139.01,21806.0,138.38,139.03,138.37,139.01,21806.0
2020-03-13 10:00:00,138.98,140.77,138.72,140.4,19831.0,138.98,140.77,138.72,140.4,19831.0
2020-03-13 10:05:00,140.38,140.72,139.84,140.31,27255.0,140.38,140.72,139.84,140.31,27255.0
2020-03-13 10:10:00,140.31,140.53,139.28,139.28,26205.0,140.31,140.53,139.28,139.28,26205.0
2020-03-13 10:15:00,139.71,140.43,139.36,140.28,10426.0,139.71,140.43,139.36,140.28,10426.0
2020-03-13 10:20:00,140.19,140.57,139.98,140.24,9970.0,140.19,140.57,139.98,140.24,9970.0
2020-03-13 10:25:00,140.21,140.24,139.56,139.71,38111.0,140.21,140.24,139.56,139.71,38111.0
2020-03-13 10:30:00,139.98,140.05,138.89,138.89,12275.0,139.98,140.05,138.89,138.89,12275.0
2020-03-13 10:35:00,139.05,139.06,137.8,137.82,8082.0,139.05,139.06,137.8,137.82,8082.0
2020-03-13 10:40:00,137.99,138.22,136.44,136.99,12059.0,137.99,138.22,136.44,136.99,12059.0
2020-03-13 10:45:00,137.13,137.68,136.89,137.65,13784.0,137.13,137.68,136.89,137.65,13784.0
2020-03-13 10:50:00,137.7,137.98,137.34,137.43,12435.0,137.7,137.98,137.34,137.43,12435.0
2020-03-13 10:55:00,137.55,137.74,136.02,136.02,12001.0,137.55,137.74,136.02,136.02,12001.0
2020-03-13 11:00:00,136.39,136.58,135.45,136.58,17930.0,136.39,136.58,135.45,136.58,17930.0
2020-03-13 11:05:00,136.41,136.41,135.15,135.19,4082.0,136.41,136.41,135.15,135.19,4082.0
2020-03-13 11:10:00,135.01,135.42,134.18,135.22,20326.0,135.01,135.42,134.18,135.22,20326.0
2020-03-13 11:15:00,135.13,135.23,134.23,134.25,5850.0,135.13,135.23,134.23,134.25,5850.0
2020-03-13 11:20:00,134.4,134.85,134.14,134.14,7564.0,134.4,134.85,134.14,134.14,7564.0
2020-03-13 11:25:00,134.29,134.59,132.73,132.73,14491.0,134.29,134.59,132.73,132.73,14491.0
2020-03-13 11:30:00,133.06,133.65,132.2,132.28,13436.0,133.06,133.65,132.2,132.28,13436.0
2020-03-13 11:35:00,132.43,132.97,132.26,132.33,16365.0,132.43,132.97,132.26,132.33,16365.0
2020-03-13 11:40:00,132.38,132.49,131.45,131.58,37284.0,132.38,132.49,131.45,131.58,37284.0
2020-03-13 11:45:00,131.62,132.15,131.45,131.72,13805.0,131.62,132.15,131.45,131.72,13805.0
2020-03-13 11:50:00,131.75,132.93,131.61,132.93,15340.0,131.75,132.93,131.61,132.93,15340.0
2020-03-13 11:55:00,132.06,133.46,132.06,133.28,9597.0,132.06,133.46,132.06,133.28,9597.0
2020-03-13 12:00:00,133.09,133.5,132.5,132.66,7601.0,133.09,133.5,132.5,132.66,7601.0
2020-03-13 12:05:00,132.96,132.99,132.04,132.55,6712.0,132.96,132.99,132.04,132.55,6712.0
2020-03-13 12:10:00,132.63,133.52,132.46,133.52,7318.0,132.63,133.52,132.46,133.52,7318.0
2020-03-13 12:15:00,133.47,134.17,133.2,133.87,7076.0,133.47,134.17,133.2,133.87,7076.0
2020-03-13 12:20:00,133.87,134.17,132.83,132.84,3772.0,133.87,134.17,132.83,132.84,3772.0
2020-03-13 12:25:00,132.99,133.18,132.72,132.84,4498.0,132.99,133.18,132.72,132.84,4498.0
2020-03-13 12:30:00,132.84,134.26,132.75,133.88,7799.0,132.84,134.26,132.75,133.88,7799.0
2020-03-13 12:35:00,133.76,133.76,132.95,133.67,8645.0,133.76,133.76,132.95,133.67,8645.0
2020-03-13 12:40:00,133.75,134.96,133.61,134.68,7688.0,133.75,134.96,133.61,134.68,7688.0
2020-03-13 12:45:00,134.79,135.17,134.56,135.17,4401.0,134.79,135.17,134.56,135.17,4401.0
2020-03-13 12:50:00,135.12,135.35,135.01,135.19,4195.0,135.12,135.35,135.01,135.19,4195.0
2020-03-13 12:55:00,135.1,135.11,134.14,134.14,10000.0,135.1,135.11,134.14,134.14,10000.0
2020-03-13 13:00:00,134.18,134.67,133.75,133.93,7302.0,134.18,134.67,133.75,133.93,7302.0
2020-03-13 13:05:00,133.86,133.99,133.4,133.84,4629.0,133.86,133.99,133.4,133.84,4629.0
2020-03-13 13:10:00,133.7,134.52,133.68,134.0,6908.0,133.7,134.52,133.68,134.0,6908.0
2020-03-13 13:15:00,134.01,134.16,133.62,134.07,10559.0,134.01,134.16,133.62,134.07,10559.0
2020-03-13 13:20:00,134.03,134.56,134.03,134.56,5738.0,134.03,134.56,134.03,134.56,5738.0
2020-03-13 13:25:00,134.34,134.81,134.34,134.67,5000.0,134.34,134.81,134.34,134.67,5000.0
2020-03-13 13:30:00,134.67,135.49,134.66,135.19,18925.0,134.67,135.49,134.66,135.19,18925.0
2020-03-13 13:35:00,135.37,135.37,134.66,135.19,7878.0,135.37,135.37,134.66,135.19,7878.0
2020-03-13 13:40:00,135.12,135.56,135.05,135.36,4477.0,135.12,135.56,135.05,135.36,4477.0
2020-03-13 13:45:00,135.37,135.52,135.29,135.38,3951.0,135.37,135.52,135.29,135.38,3951.0
2020-03-13 13:50:00,135.5,135.8,135.15,135.73,5317.0,135.5,135.8,135.15,135.73,5317.0
2020-03-13 13:55:00,135.66,135.66,134.71,134.94,5599.0,135.66,135.66,134.71,134.94,5599.0
2020-03-13 14:00:00,134.91,135.03,134.31,134.41,12007.0,134.91,135.03,134.31,134.41,12007.0
2020-03-13 14:05:00,134.55,134.6,132.52,132.77,27299.0,134.55,134.6,132.52,132.77,27299.0
2020-03-13 14:10:00,132.81,132.98,132.13,132.68,8759.0,132.81,132.98,132.13,132.68,8759.0
2020-03-13 14:15:00,132.68,133.39,132.55,132.87,27521.0,132.68,133.39,132.55,132.87,27521.0
2020-03-13 14:20:00,132.86,133.35,132.23,132.39,4201.0,132.86,133.35,132.23,132.39,4201.0
2020-03-13 14:25:00,132.4,132.53,131.78,132.02,11546.0,132.4,132.53,131.78,132.02,11546.0
2020-03-13 14:30:00,131.93,132.1,131.1,132.02,13896.0,131.93,132.1,131.1,132.02,13896.0
2020-03-13 14:35:00,132.17,132.2,130.38,130.59,14169.0,132.17,132.2,130.38,130.59,14169.0
2020-03-13 14:40:00,130.6,132.44,130.37,132.35,20071.0,130.6,132.44,130.37,132.35,20071.0
2020-03-13 14:45:00,132.19,132.19,131.16,131.17,12712.0,132.19,132.19,131.16,131.17,12712.0
2020-03-13 14:50:00,131.17,131.44,130.63,131.2,10353.0,131.17,131.44,130.63,131.2,10353.0
2020-03-13 14:55:00,131.34,132.43,131.34,131.63,24966.0,131.34,132.43,131.34,131.63,24966.0
2020-03-13 15:00:00,131.53,133.45,131.39,132.89,26666.0,131.53,133.45,131.39,132.89,26666.0
2020-03-13 15:05:00,132.97,133.22,132.22,132.46,4230.0,132.97,133.22,132.22,132.46,4230.0
2020-03-13 15:10:00,132.29,132.75,131.39,131.92,23417.0,132.29,132.75,131.39,131.92,23417.0
2020-03-13 15:15:00,131.99,132.95,131.99,132.46,7172.0,131.99,132.95,131.99,132.46,7172.0
2020-03-13 15:20:00,132.35,132.96,132.12,132.63,23707.0,132.35,132.96,132.12,132.63,23707.0
2020-03-13 15:25:00,132.77,133.02,132.15,132.91,27881.0,132.77,133.02,132.15,132.91,27881.0
2020-03-13 15:30:00,133.0,133.41,131.05,132.23,13973.0,133.0,133.41,131.05,132.23,13973.0
2020-03-13 15:35:00,132.01,132.28,130.91,131.65,26297.0,132.01,132.28,130.91,131.65,26297.0
2020-03-13 15:40:00,131.84,132.87,131.21,132.65,52359.0,131.84,132.87,131.21,132.65,52359.0
2020-03-13 15:45:00,132.76,134.22,132.56,134.22,32119.0,132.76,134.22,132.56,134.22,32119.0
2020-03-13 15:50:00,134.28,135.18,133.95,134.72,45458.0,134.28,135.18,133.95,134.72,45458.0
2020-03-13 15:55:00,134.71,139.88,134.4,138.48,217524.0,134.71,139.88,134.4,138.48,217524.0
2020-03-16 09:30:00,124.0,124.0,124.0,124.0,0.0,124.0,124.0,124.0,124.0,0.0
2020-03-16 09:35:00,124.0,124.0,124.0,124.0,0.0,124.0,124.0,124.0,124.0,0.0
2020-03-16 09:40:00,124.0,124.0,124.0,124.0,0.0,124.0,124.0,124.0,124.0,0.0
2020-03-16 09:45:00,124.0,124.0,124.0,124.0,0.0,124.0,124.0,124.0,124.0,0.0
2020-03-16 09:50:00,123.0,126.91,122.0,126.91,66782.0,123.0,126.91,122.0,126.91,66782.0
2020-03-16 09:55:00,126.64,129.01,126.64,127.1,19394.0,126.64,129.01,126.64,127.1,19394.0
2020-03-16 10:00:00,127.42,128.13,126.79,127.06,23952.0,127.42,128.13,126.79,127.06,23952.0
2020-03-16 10:05:00,127.07,127.98,126.68,127.98,10815.0,127.07,127.98,126.68,127.98,10815.0
2020-03-16 10:10:00,127.88,127.94,126.41,126.41,5992.0,127.88,127.94,126.41,126.41,5992.0
2020-03-16 10:15:00,126.46,126.77,125.46,125.56,19454.0,126.46,126.77,125.46,125.56,19454.0
2020-03-16 10:20:00,125.63,126.3,125.25,126.0,11295.0,125.63,126.3,125.25,126.0,11295.0
2020-03-16 10:25:00,126.09,126.23,125.35,125.6,9125.0,126.09,126.23,125.35,125.6,9125.0
2020-03-16 10:30:00,125.3,127.5,125.3,127.45,12497.0,125.3,127.5,125.3,127.45,12497.0
2020-03-16 10:35:00,127.55,129.06,127.5,129.06,25569.0,127.55,129.06,127.5,129.06,25569.0
2020-03-16 10:40:00,129.19,129.19,128.27,128.79,5773.0,129.19,129.19,128.27,128.79,5773.0
2020-03-16 10:45:00,128.83,129.92,128.16,128.82,7323.0,128.83,129.92,128.16,128.82,7323.0
2020-03-16 10:50:00,128.84,129.56,128.33,129.56,7559.0,128.84,129.56,128.33,129.56,7559.0
2020-03-16 10:55:00,129.5,129.69,128.78,129.16,7366.0,129.5,129.69,128.78,129.16,7366.0
2020-03-16 11:00:00,129.39,130.11,129.13,129.41,17987.0,129.39,130.11,129.13,129.41,17987.0
2020-03-16 11:05:00,129.08,129.58,127.78,128.09,26089.0,129.08,129.58,127.78,128.09,26089.0
2020-03-16 11:10:00,128.12,128.89,128.11,128.28,25711.0,128.12,128.89,128.11,128.28,25711.0
2020-03-16 11:15:00,128.52,129.1,128.13,129.1,38925.0,128.52,129.1,128.13,129.1,38925.0
2020-03-16 11:20:00,128.89,130.07,128.88,130.07,16796.0,128.89,130.07,128.88,130.07,16796.0
2020-03-16 11:25:00,130.0,130.41,128.74,128.94,37778.0,130.0,130.41,128.74,128.94,37778.0
2020-03-16 11:30:00,129.2,129.75,128.2,128.21,8070.0,129.2,129.75,128.2,128.21,8070.0
2020-03-16 11:35:00,128.44,129.86,128.31,129.39,7668.0,128.44,129.86,128.31,129.39,7668.0
2020-03-16 11:40:00,129.62,129.74,128.0,128.24,12423.0,129.62,129.74,128.0,128.24,12423.0
2020-03-16 11:45:00,128.42,128.71,128.2,128.21,12276.0,128.42,128.71,128.2,128.21,12276.0
2020-03-16 11:50:00,128.38,129.34,128.38,129.14,9059.0,128.38,129.34,128.38,129.14,9059.0
2020-03-16 11:55:00,129.37,131.92,129.25,131.72,18612.0,129.37,131.92,129.25,131.72,18612.0
2020-03-16 12:00:00,131.67,132.55,131.54,132.32,16465.0,131.67,132.55,131.54,132.32,16465.0
2020-03-16 12:05:00,132.17,132.4,131.06,131.12,22596.0,132.17,132.4,131.06,131.12,22596.0
2020-03-16 12:10:00,131.27,131.84,130.93,131.48,13601.0,131.27,131.84,130.93,131.48,13601.0
2020-03-16 12:15:00,131.46,131.48,130.01,130.22,27814.0,131.46,131.48,130.01,130.22,27814.0
2020-03-16 12:20:00,130.22,130.5,129.18,129.23,16757.0,130.22,130.5,129.18,129.23,16757.0
2020-03-16 12:25:00,129.18,130.16,128.57,129.25,19346.0,129.18,130.16,128.57,129.25,19346.0
2020-03-16 12:30:00,129.36,129.66,128.5,129.36,26638.0,129.36,129.66,128.5,129.36,26638.0
2020-03-16 12:35:00,129.48,130.11,129.28,129.28,9240.0,129.48,130.11,129.28,129.28,9240.0
2020-03-16 12:40:00,129.47,130.04,128.62,129.09,41107.0,129.47,130.04,128.62,129.09,41107.0
2020-03-16 12:45:00,129.12,129.19,128.4,128.41,10551.0,129.12,129.19,128.4,128.41,10551.0
2020-03-16 12:50:00,128.5,128.51,128.05,128.06,4764.0,128.5,128.51,128.05,128.06,4764.0
2020-03-16 12:55:00,128.13,128.38,127.71,127.88,11954.0,128.13,128.38,127.71,127.88,11954.0
2020-03-16 13:00:00,128.0,128.0,126.91,127.22,29528.0,128.0,128.0,126.91,127.22,29528.0
2020-03-16 13:05:00,127.32,127.33,126.34,126.6,26056.0,127.32,127.33,126.34,126.6,26056.0
2020-03-16 13:10:00,126.55,129.42,126.55,129.41,17510.0,126.55,129.42,126.55,129.41,17510.0
2020-03-16 13:15:00,129.31,129.45,128.34,128.59,10125.0,129.31,129.45,128.34,128.59,10125.0
2020-03-16 13:20:00,128.66,129.98,128.14,129.76,17450.0,128.66,129.98,128.14,129.76,17450.0
2020-03-16 13:25:00,129.63,129.73,128.76,128.76,8969.0,129.63,129.73,128.76,128.76,8969.0
2020-03-16 13:30:00,128.83,128.99,127.35,127.79,6992.0,128.83,128.99,127.35,127.79,6992.0
2020-03-16 13:35:00,127.42,127.86,127.39,127.4,7510.0,127.42,127.86,127.39,127.4,7510.0
2020-03-16 13:40:00,127.37,127.79,127.09,127.77,8379.0,127.37,127.79,127.09,127.77,8379.0
2020-03-16 13:45:00,127.73,128.76,127.68,128.53,20505.0,127.73,128.76,127.68,128.53,20505.0
2020-03-16 13:50:00,128.63,129.96,128.63,129.96,12798.0,128.63,129.96,128.63,129.96,12798.0
2020-03-16 13:55:00,129.75,129.96,128.57,128.57,10424.0,129.75,129.96,128.57,128.57,10424.0
2020-03-16 14:00:00,128.73,128.73,127.68,127.97,21036.0,128.73,128.73,127.68,127.97,21036.0
2020-03-16 14:05:00,128.01,128.15,126.21,126.33,36054.0,128.01,128.15,126.21,126.33,36054.0
2020-03-16 14:10:00,126.49,126.54,126.1,126.1,10842.0,126.49,126.54,126.1,126.1,10842.0
2020-03-16 14:15:00,126.27,126.31,125.36,125.72,16370.0,126.27,126.31,125.36,125.72,16370.0
2020-03-16 14:20:00,125.63,125.64,125.37,125.44,24704.0,125.63,125.64,125.37,125.44,24704.0
2020-03-16 14:25:00,125.52,125.81,124.91,125.59,55894.0,125.52,125.81,124.91,125.59,55894.0
2020-03-16 14:30:00,125.81,126.83,125.38,126.83,13956.0,125.81,126.83,125.38,126.83,13956.0
2020-03-16 14:35:00,126.67,127.03,125.5,125.64,19520.0,126.67,127.03,125.5,125.64,19520.0
2020-03-16 14:40:00,125.64,125.73,123.77,124.05,27014.0,125.64,125.73,123.77,124.05,27014.0
2020-03-16 14:45:00,123.95,124.43,123.38,123.61,43877.0,123.95,124.43,123.38,123.61,43877.0
2020-03-16 14:50:00,123.79,124.72,123.4,124.42,28796.0,123.79,124.72,123.4,124.42,28796.0
2020-03-16 14:55:00,124.44,125.12,123.88,124.66,23602.0,124.44,125.12,123.88,124.66,23602.0
2020-03-16 15:00:00,124.54,125.11,124.02,124.02,26954.0,124.54,125.11,124.02,124.02,26954.0
2020-03-16 15:05:00,123.91,124.79,123.85,124.27,27034.0,123.91,124.79,123.85,124.27,27034.0
2020-03-16 15:10:00,124.19,124.78,124.02,124.31,8934.0,124.19,124.78,124.02,124.31,8934.0
2020-03-16 15:15:00,124.29,125.13,124.29,124.91,13319.0,124.29,125.13,124.29,124.91,13319.0
2020-03-16 15:20:00,124.89,124.99,124.14,124.43,21793.0,124.89,124.99,124.14,124.43,21793.0
2020-03-16 15:25:00,124.25,124.34,122.87,123.01,24345.0,124.25,124.34,122.87,123.01,24345.0
2020-03-16 15:30:00,123.33,123.33,121.19,121.52,45905.0,123.33,123.33,121.19,121.52,45905.0
2020-03-16 15:35:00,121.63,121.71,120.74,121.34,37170.0,121.63,121.71,120.74,121.34,37170.0
2020-03-16 15:40:00,121.46,121.67,120.53,121.67,57603.0,121.46,121.67,120.53,121.67,57603.0
2020-03-16 15:45:00,121.75,121.78,120.62,120.99,73217.0,121.75,121.78,120.62,120.99,73217.0
2020-03-16 15:50:00,121.0,121.17,120.56,120.71,66196.0,121.0,121.17,120.56,120.71,66196.0
2020-03-16 15:55:00,120.72,121.37,120.72,120.94,100886.0,120.72,121.37,120.72,120.94,100886.0
2020-03-17 09:30:00,122.92,126.7,121.67,125.2,130932.0,122.92,126.7,121.67,125.2,130932.0
2020-03-17 09:35:00,125.18,125.49,122.93,123.31,18247.0,125.18,125.49,122.93,123.31,18247.0
2020-03-17 09:40:00,123.29,123.61,121.1,121.1,12861.0,123.29,123.61,121.1,121.1,12861.0
2020-03-17 09:45:00,121.62,123.97,121.56,123.02,21178.0,121.62,123.97,121.56,123.02,21178.0
2020-03-17 09:50:00,122.83,122.83,120.47,120.47,20841.0,122.83,122.83,120.47,120.47,20841.0
2020-03-17 09:55:00,120.78,120.78,119.25,119.46,17347.0,120.78,120.78,119.25,119.46,17347.0
2020-03-17 10:00:00,119.52,119.97,118.11,119.97,31664.0,119.52,119.97,118.11,119.97,31664.0
2020-03-17 10:05:00,120.0,122.06,120.0,121.5,19368.0,120.0,122.06,120.0,121.5,19368.0
2020-03-17 10:10:00,121.62,122.49,121.62,122.04,10532.0,121.62,122.49,121.62,122.04,10532.0
2020-03-17 10:15:00,121.96,122.46,121.79,122.31,16983.0,121.96,122.46,121.79,122.31,16983.0
2020-03-17 10:20:00,122.5,123.39,122.5,123.03,15978.0,122.5,123.39,122.5,123.03,15978.0
2020-03-17 10:25:00,123.23,124.0,122.83,123.87,14784.0,123.23,124.0,122.83,123.87,14784.0
2020-03-17 10:30:00,123.86,124.46,123.33,123.7,11766.0,123.86,124.46,123.33,123.7,11766.0
2020-03-17 10:35:00,123.82,124.96,123.38,124.79,24245.0,123.82,124.96,123.38,124.79,24245.0
2020-03-17 10:40:00,124.81,125.9,124.53,125.9,18937.0,124.81,125.9,124.53,125.9,18937.0
2020-03-17 10:45:00,125.83,127.0,125.63,126.82,37149.0,125.83,127.0,125.63,126.82,37149.0
2020-03-17 10:50:00,126.76,126.76,124.91,125.6,10165.0,126.76,126.76,124.91,125.6,10165.0
2020-03-17 10:55:00,125.62,126.3,125.46,125.86,16866.0,125.62,126.3,125.46,125.86,16866.0
2020-03-17 11:00:00,125.79,125.94,125.35,125.81,14738.0,125.79,125.94,125.35,125.81,14738.0
2020-03-17 11:05:00,125.89,127.22,125.89,127.22,16418.0,125.89,127.22,125.89,127.22,16418.0
2020-03-17 11:10:00,127.1,128.53,127.08,128.45,15055.0,127.1,128.53,127.08,128.45,15055.0
2020-03-17 11:15:00,128.44,129.29,128.18,129.29,113200.0,128.44,129.29,128.18,129.29,113200.0
2020-03-17 11:20:00,129.59,129.81,128.3,128.4,23162.0,129.59,129.81,128.3,128.4,23162.0
2020-03-17 11:25:00,128.47,129.83,128.31,129.63,14997.0,128.47,129.83,128.31,129.63,14997.0
2020-03-17 11:30:00,129.51,130.29,129.14,129.66,21810.0,129.51,130.29,129.14,129.66,21810.0
2020-03-17 11:35:00,129.54,129.93,129.33,129.48,7840.0,129.54,129.93,129.33,129.48,7840.0
2020-03-17 11:40:00,129.54,129.8,128.82,129.41,14550.0,129.54,129.8,128.82,129.41,14550.0
2020-03-17 11:45:00,129.28,130.19,129.24,130.03,11021.0,129.28,130.19,129.24,130.03,11021.0
2020-03-17 11:50:00,129.93,130.25,129.74,130.25,22978.0,129.93,130.25,129.74,130.25,22978.0
2020-03-17 11:55:00,130.38,130.96,129.86,130.96,6855.0,130.38,130.96,129.86,130.96,6855.0
2020-03-17 12:00:00,130.96,131.19,130.54,130.63,7426.0,130.96,131.19,130.54,130.63,7426.0
2020-03-17 12:05:00,130.72,131.85,130.43,131.76,10812.0,130.72,131.85,130.43,131.76,10812.0
2020-03-17 12:10:00,131.93,132.67,131.76,132.66,11467.0,131.93,132.67,131.76,132.66,11467.0
2020-03-17 12:15:00,132.48,132.48,131.17,131.75,9857.0,132.48,132.48,131.17,131.75,9857.0
2020-03-17 12:20:00,131.56,131.7,130.78,130.98,5792.0,131.56,131.7,130.78,130.98,5792.0
2020-03-17 12:25:00,131.11,131.57,130.41,130.89,21270.0,131.11,131.57,130.41,130.89,21270.0
2020-03-17 12:30:00,130.87,131.18,130.06,130.29,9257.0,130.87,131.18,130.06,130.29,9257.0
2020-03-17 12:35:00,130.46,130.61,129.71,129.91,6400.0,130.46,130.61,129.71,129.91,6400.0
2020-03-17 12:40:00,129.75,129.97,129.09,129.86,11506.0,129.75,129.97,129.09,129.86,11506.0
2020-03-17 12:45:00,129.91,129.96,128.63,128.63,7488.0,129.91,129.96,128.63,128.63,7488.0
2020-03-17 12:50:00,128.8,128.87,128.11,128.11,5308.0,128.8,128.87,128.11,128.11,5308.0
2020-03-17 12:55:00,128.33,128.34,127.37,127.95,17079.0,128.33,128.34,127.37,127.95,17079.0
2020-03-17 13:00:00,127.96,128.62,127.57,127.59,13351.0,127.96,128.62,127.57,127.59,13351.0
2020-03-17 13:05:00,127.64,127.97,126.29,126.38,13493.0,127.64,127.97,126.29,126.38,13493.0
2020-03-17 13:10:00,126.4,126.4,125.53,125.68,18513.0,126.4,126.4,125.53,125.68,18513.0
2020-03-17 13:15:00,125.67,126.59,124.81,126.58,15793.0,125.67,126.59,124.81,126.58,15793.0
2020-03-17 13:20:00,126.52,127.47,126.51,126.98,8978.0,126.52,127.47,126.51,126.98,8978.0
2020-03-17 13:25:00,127.05,127.05,125.96,126.88,8780.0,127.05,127.05,125.96,126.88,8780.0
2020-03-17 13:30:00,126.83,127.43,126.51,127.38,5291.0,126.83,127.43,126.51,127.38,5291.0
2020-03-17 13:35:00,127.53,128.8,127.29,128.78,24987.0,127.53,128.8,127.29,128.78,24987.0
2020-03-17 13:40:00,128.87,128.96,128.5,128.73,10361.0,128.87,128.96,128.5,128.73,10361.0
2020-03-17 13:45:00,128.95,130.63,128.79,130.47,13846.0,128.95,130.63,128.79,130.47,13846.0
2020-03-17 13:50:00,130.42,130.42,129.58,129.91,11821.0,130.42,130.42,129.58,129.91,11821.0
2020-03-17 13:55:00,129.8,130.16,129.49,129.73,22627.0,129.8,130.16,129.49,129.73,22627.0
2020-03-17 14:00:00,129.77,129.98,129.42,129.63,10736.0,129.77,129.98,129.42,129.63,10736.0
2020-03-17 14:05:00,129.79,130.64,129.78,130.48,21342.0,129.79,130.64,129.78,130.48,21342.0
2020-03-17 14:10:00,130.49,130.98,130.44,130.79,17182.0,130.49,130.98,130.44,130.79,17182.0
2020-03-17 14:15:00,130.88,131.68,130.76,131.17,14880.0,130.88,131.68,130.76,131.17,14880.0
2020-03-17 14:20:00,131.14,131.38,130.59,130.59,24084.0,131.14,131.38,130.59,130.59,24084.0
2020-03-17 14:25:00,130.59,131.05,130.57,130.85,31634.0,130.59,131.05,130.57,130.85,31634.0
2020-03-17 14:30:00,130.96,131.34,130.55,130.56,28468.0,130.96,131.34,130.55,130.56,28468.0
2020-03-17 14:35:00,130.56,130.9,130.26,130.66,13474.0,130.56,130.9,130.26,130.66,13474.0
2020-03-17 14:40:00,130.4,130.95,130.12,130.44,14951.0,130.4,130.95,130.12,130.44,14951.0
2020-03-17 14:45:00,130.26,130.28,129.52,129.64,10005.0,130.26,130.28,129.52,129.64,10005.0
2020-03-17 14:50:00,129.7,129.71,129.13,129.13,11543.0,129.7,129.71,129.13,129.13,11543.0
2020-03-17 14:55:00,129.33,129.98,129.21,129.98,6991.0,129.33,129.98,129.21,129.98,6991.0
2020-03-17 15:00:00,129.86,129.94,127.43,127.85,17362.0,129.86,129.94,127.43,127.85,17362.0
2020-03-17 15:05:00,127.95,129.2,127.27,129.2,7269.0,127.95,129.2,127.27,129.2,7269.0
2020-03-17 15:10:00,129.4,129.43,128.68,128.93,17086.0,129.4,129.43,128.68,128.93,17086.0
2020-03-17 15:15:00,128.86,129.3,128.68,129.06,17797.0,128.86,129.3,128.68,129.06,17797.0
2020-03-17 15:20:00,128.97,129.88,128.47,129.1,20029.0,128.97,129.88,128.47,129.1,20029.0
2020-03-17 15:25:00,129.15,129.4,128.36,129.01,14079.0,129.15,129.4,128.36,129.01,14079.0
2020-03-17 15:30:00,129.0,129.87,128.93,129.78,17603.0,129.0,129.87,128.93,129.78,17603.0
2020-03-17 15:35:00,129.84,131.31,129.83,130.96,25675.0,129.84,131.31,129.83,130.96,25675.0
2020-03-17 15:40:00,131.09,132.46,131.09,132.19,40893.0,131.09,132.46,131.09,132.19,40893.0
2020-03-17 15:45:00,132.07,132.22,131.36,131.55,46460.0,132.07,132.22,131.36,131.55,46460.0
2020-03-17 15:50:00,131.47,131.69,129.75,130.88,53471.0,131.47,131.69,129.75,130.88,53471.0
2020-03-17 15:55:00,130.88,132.97,130.64,132.69,124413.0,130.88,132.97,130.64,132.69,124413.0
2020-03-18 09:30:00,125.49,125.5,125.49,125.5,570.0,125.49,125.5,125.49,125.5,570.0
2020-03-18 09:35:00,125.5,125.5,125.5,125.5,0.0,125.5,125.5,125.5,125.5,0.0
2020-03-18 09:40:00,125.69,128.61,125.01,126.64,38179.0,125.69,128.61,125.01,126.64,38179.0
2020-03-18 09:45:00,127.0,127.17,125.1,125.64,12421.0,127.0,127.17,125.1,125.64,12421.0
2020-03-18 09:50:00,126.09,127.71,125.36,127.41,7322.0,126.09,127.71,125.36,127.41,7322.0
2020-03-18 09:55:00,127.59,128.07,126.77,126.92,11575.0,127.59,128.07,126.77,126.92,11575.0
2020-03-18 10:00:00,126.68,127.85,126.33,127.67,12449.0,126.68,127.85,126.33,127.67,12449.0
2020-03-18 10:05:00,127.81,128.75,126.53,127.13,32226.0,127.81,128.75,126.53,127.13,32226.0
2020-03-18 10:10:00,127.07,128.0,126.97,127.81,22797.0,127.07,128.0,126.97,127.81,22797.0
2020-03-18 10:15:00,127.9,128.48,126.33,126.33,10418.0,127.9,128.48,126.33,126.33,10418.0
2020-03-18 10:20:00,126.16,126.61,124.76,125.28,12393.0,126.16,126.61,124.76,125.28,12393.0
2020-03-18 10:25:00,125.42,126.66,125.26,125.82,14863.0,125.42,126.66,125.26,125.82,14863.0
2020-03-18 10:30:00,126.22,126.95,126.09,126.6,10917.0,126.22,126.95,126.09,126.6,10917.0
2020-03-18 10:35:00,126.59,126.88,125.39,126.59,11174.0,126.59,126.88,125.39,126.59,11174.0
2020-03-18 10:40:00,126.57,127.99,126.57,127.55,11281.0,126.57,127.99,126.57,127.55,11281.0
2020-03-18 10:45:00,127.53,127.57,125.99,127.34,6634.0,127.53,127.57,125.99,127.34,6634.0
2020-03-18 10:50:00,127.15,127.31,125.25,125.33,22195.0,127.15,127.31,125.25,125.33,22195.0
2020-03-18 10:55:00,125.25,126.05,124.79,125.75,11701.0,125.25,126.05,124.79,125.75,11701.0
2020-03-18 11:00:00,125.65,126.4,125.61,125.85,4257.0,125.65,126.4,125.61,125.85,4257.0
2020-03-18 11:05:00,125.85,126.0,124.86,124.99,14018.0,125.85,126.0,124.86,124.99,14018.0
2020-03-18 11:10:00,124.81,125.08,124.23,124.81,21304.0,124.81,125.08,124.23,124.81,21304.0
2020-03-18 11:15:00,124.82,125.18,123.01,123.43,31308.0,124.82,125.18,123.01,123.43,31308.0
2020-03-18 11:20:00,123.43,124.89,123.02,124.89,56054.0,123.43,124.89,123.02,124.89,56054.0
2020-03-18 11:25:00,124.55,125.04,124.22,125.0,10346.0,124.55,125.04,124.22,125.0,10346.0
2020-03-18 11:30:00,124.62,125.09,124.25,124.7,8856.0,124.62,125.09,124.25,124.7,8856.0
2020-03-18 11:35:00,124.69,126.36,124.69,126.14,11847.0,124.69,126.36,124.69,126.14,11847.0
2020-03-18 11:40:00,126.22,126.54,124.28,125.92,19644.0,126.22,126.54,124.28,125.92,19644.0
2020-03-18 11:45:00,125.57,127.63,125.28,127.4,7939.0,125.57,127.63,125.28,127.4,7939.0
2020-03-18 11:50:00,127.64,129.83,127.3,129.65,12889.0,127.64,129.83,127.3,129.65,12889.0
2020-03-18 11:55:00,129.07,130.83,129.02,130.61,68233.0,129.07,130.83,129.02,130.61,68233.0
2020-03-18 12:00:00,130.56,130.56,129.0,129.16,114180.0,130.56,130.56,129.0,129.16,114180.0
2020-03-18 12:05:00,129.06,130.83,128.42,129.97,9705.0,129.06,130.83,128.42,129.97,9705.0
2020-03-18 12:10:00,130.41,130.67,129.37,129.37,5695.0,130.41,130.67,129.37,129.37,5695.0
2020-03-18 12:15:00,130.13,130.13,127.35,127.36,48156.0,130.13,130.13,127.35,127.36,48156.0
2020-03-18 12:20:00,127.48,130.6,127.34,130.6,7375.0,127.48,130.6,127.34,130.6,7375.0
2020-03-18 12:25:00,130.58,131.04,129.66,129.99,30246.0,130.58,131.04,129.66,129.99,30246.0
2020-03-18 12:30:00,130.3,130.36,128.59,128.78,8006.0,130.3,130.36,128.59,128.78,8006.0
2020-03-18 12:35:00,128.62,128.79,127.62,127.62,59002.0,128.62,128.79,127.62,127.62,59002.0
2020-03-18 12:40:00,127.78,129.98,127.68,129.98,8614.0,127.78,129.98,127.68,129.98,8614.0
2020-03-18 12:45:00,129.24,130.21,129.23,129.63,8445.0,129.24,130.21,129.23,129.63,8445.0
2020-03-18 12:50:00,129.7,129.89,129.04,129.11,12328.0,129.7,129.89,129.04,129.11,12328.0
2020-03-18 12:55:00,129.1,129.1,128.52,128.55,2655.0,129.1,129.1,128.52,128.55,2655.0
2020-03-18 13:00:00,128.55,128.55,128.55,128.55,0.0,128.55,128.55,128.55,128.55,0.0
2020-03-18 13:05:00,128.55,128.55,128.55,128.55,0.0,128.55,128.55,128.55,128.55,0.0
2020-03-18 13:10:00,128.55,128.55,128.55,128.55,0.0,128.55,128.55,128.55,128.55,0.0
2020-03-18 13:15:00,126.91,128.47,126.8,128.28,28116.0,126.91,128.47,126.8,128.28,28116.0
2020-03-18 13:20:00,128.2,129.03,127.44,128.83,20421.0,128.2,129.03,127.44,128.83,20421.0
2020-03-18 13:25:00,128.69,129.94,127.1,127.1,41333.0,128.69,129.94,127.1,127.1,41333.0
2020-03-18 13:30:00,127.46,127.46,125.89,126.22,28794.0,127.46,127.46,125.89,126.22,28794.0
2020-03-18 13:35:00,126.23,129.65,125.97,129.13,24914.0,126.23,129.65,125.97,129.13,24914.0
2020-03-18 13:40:00,129.22,130.99,129.02,130.46,15428.0,129.22,130.99,129.02,130.46,15428.0
2020-03-18 13:45:00,130.34,130.59,129.21,129.97,22504.0,130.34,130.59,129.21,129.97,22504.0
2020-03-18 13:50:00,130.12,131.5,129.89,131.37,41076.0,130.12,131.5,129.89,131.37,41076.0
2020-03-18 13:55:00,130.99,131.23,130.28,131.21,13333.0,130.99,131.23,130.28,131.21,13333.0
2020-03-18 14:00:00,131.26,131.33,130.21,130.21,21681.0,131.26,131.33,130.21,130.21,21681.0
2020-03-18 14:05:00,130.07,130.5,128.31,128.31,20875.0,130.07,130.5,128.31,128.31,20875.0
2020-03-18 14:10:00,128.22,128.32,126.03,126.03,27516.0,128.22,128.32,126.03,126.03,27516.0
2020-03-18 14:15:00,126.38,127.74,126.18,126.92,13760.0,126.38,127.74,126.18,126.92,13760.0
2020-03-18 14:20:00,126.78,126.87,126.21,126.47,17766.0,126.78,126.87,126.21,126.47,17766.0
2020-03-18 14:25:00,126.59,127.52,126.01,127.35,14006.0,126.59,127.52,126.01,127.35,14006.0
2020-03-18 14:30:00,127.34,128.77,127.15,128.25,20971.0,127.34,128.77,127.15,128.25,20971.0
2020-03-18 14:35:00,128.27,130.37,128.07,130.31,20548.0,128.27,130.37,128.07,130.31,20548.0
2020-03-18 14:40:00,130.46,130.94,130.03,130.33,15782.0,130.46,130.94,130.03,130.33,15782.0
2020-03-18 14:45:00,130.51,131.54,130.31,130.53,14012.0,130.51,131.54,130.31,130.53,14012.0
2020-03-18 14:50:00,130.55,132.42,130.55,132.4,35277.0,130.55,132.42,130.55,132.4,35277.0
2020-03-18 14:55:00,132.48,135.59,132.22,135.22,30700.0,132.48,135.59,132.22,135.22,30700.0
2020-03-18 15:00:00,135.35,136.89,134.26,134.52,51245.0,135.35,136.89,134.26,134.52,51245.0
2020-03-18 15:05:00,134.71,137.17,134.4,137.13,28620.0,134.71,137.17,134.4,137.13,28620.0
2020-03-18 15:10:00,137.29,138.99,137.29,137.39,43904.0,137.29,138.99,137.29,137.39,43904.0
2020-03-18 15:15:00,137.21,137.44,135.0,135.22,35026.0,137.21,137.44,135.0,135.22,35026.0
2020-03-18 15:20:00,135.1,135.11,133.78,134.16,16541.0,135.1,135.11,133.78,134.16,16541.0
2020-03-18 15:25:00,134.16,134.64,133.67,133.79,28947.0,134.16,134.64,133.67,133.79,28947.0
2020-03-18 15:30:00,133.97,136.42,133.71,135.29,27216.0,133.97,136.42,133.71,135.29,27216.0
2020-03-18 15:35:00,135.62,135.81,134.16,134.43,22418.0,135.62,135.81,134.16,134.43,22418.0
2020-03-18 15:40:00,134.31,136.94,134.31,136.63,40520.0,134.31,136.94,134.31,136.63,40520.0
2020-03-18 15:45:00,136.48,138.05,135.97,138.05,57356.0,136.48,138.05,135.97,138.05,57356.0
2020-03-18 15:50:00,137.83,139.74,137.44,137.8,78064.0,137.83,139.74,137.44,137.8,78064.0
2020-03-18 15:55:00,138.44,140.86,138.44,140.52,132331.0,138.44,140.86,138.44,140.52,132331.0
2020-03-19 09:30:00,139.54,140.0,138.48,139.42,87784.0,139.54,140.0,138.48,139.42,87784.0
2020-03-19 09:35:00,139.5,141.53,138.75,138.8,55661.0,139.5,141.53,138.75,138.8,55661.0
2020-03-19 09:40:00,138.83,139.4,137.05,137.99,18641.0,138.83,139.4,137.05,137.99,18641.0
2020-03-19 09:45:00,138.14,143.67,137.74,143.13,36041.0,138.14,143.67,137.74,143.13,36041.0
2020-03-19 09:50:00,143.51,144.84,142.68,142.68,38380.0,143.51,144.84,142.68,142.68,38380.0
2020-03-19 09:55:00,143.63,147.47,143.63,147.18,45562.0,143.63,147.47,143.63,147.18,45562.0
2020-03-19 10:00:00,147.41,149.9,146.08,149.0,50434.0,147.41,149.9,146.08,149.0,50434.0
2020-03-19 10:05:00,149.0,150.5,148.37,150.02,65190.0,149.0,150.5,148.37,150.02,65190.0
2020-03-19 10:10:00,149.73,151.2,149.28,149.77,53805.0,149.73,151.2,149.28,149.77,53805.0
2020-03-19 10:15:00,150.08,151.25,144.17,144.31,118537.0,150.08,151.25,144.17,144.31,118537.0
2020-03-19 10:20:00,144.91,145.12,142.12,143.48,21609.0,144.91,145.12,142.12,143.48,21609.0
2020-03-19 10:25:00,143.61,147.32,143.29,147.15,44814.0,143.61,147.32,143.29,147.15,44814.0
2020-03-19 10:30:00,146.8,146.8,144.57,145.74,10000.0,146.8,146.8,144.57,145.74,10000.0
2020-03-19 10:35:00,145.22,145.88,142.06,142.11,49499.0,145.22,145.88,142.06,142.11,49499.0
2020-03-19 10:40:00,142.09,144.37,141.66,143.59,19436.0,142.09,144.37,141.66,143.59,19436.0
2020-03-19 10:45:00,143.69,146.55,143.6,144.19,25988.0,143.69,146.55,143.6,144.19,25988.0
2020-03-19 10:50:00,146.4,149.66,143.09,143.68,28249.0,146.4,149.66,143.09,143.68,28249.0
2020-03-19 10:55:00,143.67,145.18,142.36,144.36,12344.0,143.67,145.18,142.36,144.36,12344.0
2020-03-19 11:00:00,144.93,146.51,143.88,144.5,19395.0,144.93,146.51,143.88,144.5,19395.0
2020-03-19 11:05:00,144.83,145.3,144.02,144.96,5631.0,144.83,145.3,144.02,144.96,5631.0
2020-03-19 11:10:00,144.98,145.18,144.12,145.13,27476.0,144.98,145.18,144.12,145.13,27476.0
2020-03-19 11:15:00,144.75,144.86,143.45,143.95,8690.0,144.75,144.86,143.45,143.95,8690.0
2020-03-19 11:20:00,143.9,145.51,143.9,144.99,7803.0,143.9,145.51,143.9,144.99,7803.0
2020-03-19 11:25:00,145.31,146.43,144.88,146.43,6348.0,145.31,146.43,144.88,146.43,6348.0
2020-03-19 11:30:00,146.45,146.55,144.44,144.81,6004.0,146.45,146.55,144.44,144.81,6004.0
2020-03-19 11:35:00,144.55,145.42,144.24,144.48,13514.0,144.55,145.42,144.24,144.48,13514.0
2020-03-19 11:40:00,144.05,144.41,143.18,143.76,13589.0,144.05,144.41,143.18,143.76,13589.0
2020-03-19 11:45:00,143.77,144.35,143.37,144.3,8811.0,143.77,144.35,143.37,144.3,8811.0
2020-03-19 11:50:00,144.15,144.37,143.07,144.37,4430.0,144.15,144.37,143.07,144.37,4430.0
2020-03-19 11:55:00,144.39,145.0,143.21,143.22,5538.0,144.39,145.0,143.21,143.22,5538.0
2020-03-19 12:00:00,143.67,144.12,142.5,143.44,49098.0,143.67,144.12,142.5,143.44,49098.0
2020-03-19 12:05:00,143.32,144.12,143.02,143.51,20222.0,143.32,144.12,143.02,143.51,20222.0
2020-03-19 12:10:00,143.3,143.49,142.35,142.57,80602.0,143.3,143.49,142.35,142.57,80602.0
2020-03-19 12:15:00,142.45,143.42,142.3,143.3,74983.0,142.45,143.42,142.3,143.3,74983.0
2020-03-19 12:20:00,142.93,143.44,142.23,142.46,11587.0,142.93,143.44,142.23,142.46,11587.0
2020-03-19 12:25:00,142.25,144.31,142.0,144.3,18367.0,142.25,144.31,142.0,144.3,18367.0
2020-03-19 12:30:00,144.41,144.93,143.96,144.17,18510.0,144.41,144.93,143.96,144.17,18510.0
2020-03-19 12:35:00,144.11,145.14,144.1,144.87,15517.0,144.11,145.14,144.1,144.87,15517.0
2020-03-19 12:40:00,144.8,145.39,144.28,144.97,13980.0,144.8,145.39,144.28,144.97,13980.0
2020-03-19 12:45:00,145.07,145.23,144.14,144.6,13383.0,145.07,145.23,144.14,144.6,13383.0
2020-03-19 12:50:00,144.3,146.98,144.3,145.99,17375.0,144.3,146.98,144.3,145.99,17375.0
2020-03-19 12:55:00,145.93,146.72,144.6,145.11,14600.0,145.93,146.72,144.6,145.11,14600.0
2020-03-19 13:00:00,145.11,145.91,145.05,145.47,6673.0,145.11,145.91,145.05,145.47,6673.0
2020-03-19 13:05:00,145.51,145.58,145.19,145.4,14315.0,145.51,145.58,145.19,145.4,14315.0
2020-03-19 13:10:00,145.39,145.95,144.94,145.26,14331.0,145.39,145.95,144.94,145.26,14331.0
2020-03-19 13:15:00,145.17,145.51,144.82,145.51,13333.0,145.17,145.51,144.82,145.51,13333.0
2020-03-19 13:20:00,145.9,145.9,144.98,145.33,36374.0,145.9,145.9,144.98,145.33,36374.0
2020-03-19 13:25:00,145.28,145.76,144.94,145.75,25897.0,145.28,145.76,144.94,145.75,25897.0
2020-03-19 13:30:00,145.96,147.53,145.71,147.09,25489.0,145.96,147.53,145.71,147.09,25489.0
2020-03-19 13:35:00,147.29,147.81,146.45,147.59,23277.0,147.29,147.81,146.45,147.59,23277.0
2020-03-19 13:40:00,147.6,147.61,146.46,146.74,28478.0,147.6,147.61,146.46,146.74,28478.0
2020-03-19 13:45:00,146.68,146.79,145.37,145.74,26922.0,146.68,146.79,145.37,145.74,26922.0
2020-03-19 13:50:00,145.84,147.46,145.76,146.29,18246.0,145.84,147.46,145.76,146.29,18246.0
2020-03-19 13:55:00,146.3,146.59,145.11,145.11,25339.0,146.3,146.59,145.11,145.11,25339.0
2020-03-19 14:00:00,145.42,145.7,144.58,145.68,29574.0,145.42,145.7,144.58,145.68,29574.0
2020-03-19 14:05:00,145.56,146.34,145.24,146.34,46476.0,145.56,146.34,145.24,146.34,46476.0
2020-03-19 14:10:00,146.18,146.47,145.04,145.68,13664.0,146.18,146.47,145.04,145.68,13664.0
2020-03-19 14:15:00,145.68,146.02,145.16,145.69,28785.0,145.68,146.02,145.16,145.69,28785.0
2020-03-19 14:20:00,145.67,147.14,145.28,146.98,40232.0,145.67,147.14,145.28,146.98,40232.0
2020-03-19 14:25:00,147.0,147.26,145.96,147.0,133249.0,147.0,147.26,145.96,147.0,133249.0
2020-03-19 14:30:00,147.03,147.38,146.8,146.96,32323.0,147.03,147.38,146.8,146.96,32323.0
2020-03-19 14:35:00,147.08,147.99,146.72,147.47,65407.0,147.08,147.99,146.72,147.47,65407.0
2020-03-19 14:40:00,147.65,149.42,147.09,149.01,39327.0,147.65,149.42,147.09,149.01,39327.0
2020-03-19 14:45:00,149.03,149.04,147.74,148.25,52379.0,149.03,149.04,147.74,148.25,52379.0
2020-03-19 14:50:00,148.25,148.26,146.77,146.9,35192.0,148.25,148.26,146.77,146.9,35192.0
2020-03-19 14:55:00,147.01,149.25,147.01,148.11,41019.0,147.01,149.25,147.01,148.11,41019.0
2020-03-19 15:00:00,148.23,148.36,147.05,147.32,27766.0,148.23,148.36,147.05,147.32,27766.0
2020-03-19 15:05:00,147.32,147.46,145.51,145.51,26871.0,147.32,147.46,145.51,145.51,26871.0
2020-03-19 15:10:00,145.55,145.96,144.61,145.74,25737.0,145.55,145.96,144.61,145.74,25737.0
2020-03-19 15:15:00,145.63,147.51,145.63,147.5,52058.0,145.63,147.51,145.63,147.5,52058.0
2020-03-19 15:20:00,147.46,147.5,145.72,146.5,40214.0,147.46,147.5,145.72,146.5,40214.0
2020-03-19 15:25:00,146.39,147.72,146.31,146.31,31388.0,146.39,147.72,146.31,146.31,31388.0
2020-03-19 15:30:00,146.49,147.62,146.29,147.06,36343.0,146.49,147.62,146.29,147.06,36343.0
2020-03-19 15:35:00,147.11,147.36,146.17,146.86,43463.0,147.11,147.36,146.17,146.86,43463.0
2020-03-19 15:40:00,146.6,147.5,146.28,147.29,44743.0,146.6,147.5,146.28,147.29,44743.0
2020-03-19 15:45:00,147.38,147.52,146.61,146.95,53473.0,147.38,147.52,146.61,146.95,53473.0
2020-03-19 15:50:00,146.76,148.62,145.44,148.62,118513.0,146.76,148.62,145.44,148.62,118513.0
2020-03-19 15:55:00,148.63,150.0,147.63,147.96,135846.0,148.63,150.0,147.63,147.96,135846.0
2020-03-20 09:30:00,150.71,151.69,149.08,149.09,107841.0,150.71,151.69,149.08,149.09,107841.0
2020-03-20 09:35:00,149.4,150.12,148.2,148.53,29224.0,149.4,150.12,148.2,148.53,29224.0
2020-03-20 09:40:00,148.66,149.45,147.32,147.86,15285.0,148.66,149.45,147.32,147.86,15285.0
2020-03-20 09:45:00,147.54,148.12,145.52,145.75,28984.0,147.54,148.12,145.52,145.75,28984.0
2020-03-20 09:50:00,145.6,146.01,144.54,144.97,22427.0,145.6,146.01,144.54,144.97,22427.0
2020-03-20 09:55:00,144.93,145.75,144.61,145.71,26592.0,144.93,145.75,144.61,145.71,26592.0
2020-03-20 10:00:00,145.66,146.42,145.33,145.64,30012.0,145.66,146.42,145.33,145.64,30012.0
2020-03-20 10:05:00,145.65,146.05,144.92,145.59,10242.0,145.65,146.05,144.92,145.59,10242.0
2020-03-20 10:10:00,145.72,145.72,143.13,144.17,33832.0,145.72,145.72,143.13,144.17,33832.0
2020-03-20 10:15:00,143.97,145.32,143.97,144.34,17508.0,143.97,145.32,143.97,144.34,17508.0
2020-03-20 10:20:00,144.42,144.75,143.52,143.53,15022.0,144.42,144.75,143.52,143.53,15022.0
2020-03-20 10:25:00,143.55,144.1,143.27,143.96,16491.0,143.55,144.1,143.27,143.96,16491.0
2020-03-20 10:30:00,143.96,145.66,143.85,145.66,31061.0,143.96,145.66,143.85,145.66,31061.0
2020-03-20 10:35:00,145.75,145.78,144.36,145.03,22239.0,145.75,145.78,144.36,145.03,22239.0
2020-03-20 10:40:00,145.03,145.04,143.55,144.42,46955.0,145.03,145.04,143.55,144.42,46955.0
2020-03-20 10:45:00,144.39,145.06,143.7,144.53,36711.0,144.39,145.06,143.7,144.53,36711.0
2020-03-20 10:50:00,144.75,145.33,143.54,143.78,34746.0,144.75,145.33,143.54,143.78,34746.0
2020-03-20 10:55:00,143.55,143.92,142.88,143.31,21943.0,143.55,143.92,142.88,143.31,21943.0
2020-03-20 11:00:00,143.31,143.57,141.83,141.94,35515.0,143.31,143.57,141.83,141.94,35515.0
2020-03-20 11:05:00,142.09,142.18,140.7,141.27,31252.0,142.09,142.18,140.7,141.27,31252.0
2020-03-20 11:10:00,141.51,141.52,138.58,138.64,53975.0,141.51,141.52,138.58,138.64,53975.0
2020-03-20 11:15:00,138.67,141.03,138.0,139.81,96758.0,138.67,141.03,138.0,139.81,96758.0
2020-03-20 11:20:00,139.81,140.08,136.7,136.7,62685.0,139.81,140.08,136.7,136.7,62685.0
2020-03-20 11:25:00,137.0,139.01,136.48,138.47,18523.0,137.0,139.01,136.48,138.47,18523.0
2020-03-20 11:30:00,138.38,139.6,137.98,138.76,35972.0,138.38,139.6,137.98,138.76,35972.0
2020-03-20 11:35:00,138.95,141.16,138.79,139.77,31884.0,138.95,141.16,138.79,139.77,31884.0
2020-03-20 11:40:00,139.75,140.22,139.55,139.66,28642.0,139.75,140.22,139.55,139.66,28642.0
2020-03-20 11:45:00,139.51,139.74,138.57,138.57,18432.0,139.51,139.74,138.57,138.57,18432.0
2020-03-20 11:50:00,138.75,139.11,136.61,136.61,14727.0,138.75,139.11,136.61,136.61,14727.0
2020-03-20 11:55:00,136.79,139.21,136.61,138.73,29433.0,136.79,139.21,136.61,138.73,29433.0
2020-03-20 12:00:00,138.68,139.19,138.29,138.61,37227.0,138.68,139.19,138.29,138.61,37227.0
2020-03-20 12:05:00,138.8,138.86,136.56,136.99,14929.0,138.8,138.86,136.56,136.99,14929.0
2020-03-20 12:10:00,136.78,138.12,136.78,137.53,12195.0,136.78,138.12,136.78,137.53,12195.0
2020-03-20 12:15:00,137.28,137.54,136.06,136.12,10017.0,137.28,137.54,136.06,136.12,10017.0
2020-03-20 12:20:00,136.07,136.43,135.54,136.1,35668.0,136.07,136.43,135.54,136.1,35668.0
2020-03-20 12:25:00,135.67,136.05,135.02,135.2,17810.0,135.67,136.05,135.02,135.2,17810.0
2020-03-20 12:30:00,135.37,137.76,135.07,137.32,18540.0,135.37,137.76,135.07,137.32,18540.0
2020-03-20 12:35:00,137.49,137.5,135.63,136.5,13670.0,137.49,137.5,135.63,136.5,13670.0
2020-03-20 12:40:00,136.48,137.48,135.63,137.36,15429.0,136.48,137.48,135.63,137.36,15429.0
2020-03-20 12:45:00,137.04,138.25,136.52,138.08,18752.0,137.04,138.25,136.52,138.08,18752.0
2020-03-20 12:50:00,138.18,139.43,138.02,138.43,20798.0,138.18,139.43,138.02,138.43,20798.0
2020-03-20 12:55:00,138.66,138.93,136.86,137.08,17873.0,138.66,138.93,136.86,137.08,17873.0
2020-03-20 13:00:00,136.79,138.04,136.79,137.47,11313.0,136.79,138.04,136.79,137.47,11313.0
2020-03-20 13:05:00,137.02,138.25,137.02,138.03,12756.0,137.02,138.25,137.02,138.03,12756.0
2020-03-20 13:10:00,137.78,138.06,137.3,137.38,23176.0,137.78,138.06,137.3,137.38,23176.0
2020-03-20 13:15:00,137.25,137.69,137.18,137.38,9304.0,137.25,137.69,137.18,137.38,9304.0
2020-03-20 13:20:00,137.18,137.33,136.02,136.31,49860.0,137.18,137.33,136.02,136.31,49860.0
2020-03-20 13:25:00,136.0,136.74,135.63,136.61,81103.0,136.0,136.74,135.63,136.61,81103.0
2020-03-20 13:30:00,136.5,137.81,136.5,137.81,22758.0,136.5,137.81,136.5,137.81,22758.0
2020-03-20 13:35:00,137.64,138.8,137.26,138.58,24524.0,137.64,138.8,137.26,138.58,24524.0
2020-03-20 13:40:00,138.77,139.45,138.37,139.06,16850.0,138.77,139.45,138.37,139.06,16850.0
2020-03-20 13:45:00,139.05,139.05,137.55,137.91,15302.0,139.05,139.05,137.55,137.91,15302.0
2020-03-20 13:50:00,137.77,138.98,137.75,138.43,27873.0,137.77,138.98,137.75,138.43,27873.0
2020-03-20 13:55:00,138.29,139.09,138.12,138.84,30244.0,138.29,139.09,138.12,138.84,30244.0
2020-03-20 14:00:00,138.93,139.12,138.47,139.1,20975.0,138.93,139.12,138.47,139.1,20975.0
2020-03-20 14:05:00,139.03,139.53,138.52,138.52,17896.0,139.03,139.53,138.52,138.52,17896.0
2020-03-20 14:10:00,138.38,138.43,136.91,137.38,34724.0,138.38,138.43,136.91,137.38,34724.0
2020-03-20 14:15:00,137.23,137.23,135.15,136.37,16627.0,137.23,137.23,135.15,136.37,16627.0
2020-03-20 14:20:00,136.23,136.98,135.96,136.12,15751.0,136.23,136.98,135.96,136.12,15751.0
2020-03-20 14:25:00,136.21,137.55,136.11,137.55,17550.0,136.21,137.55,136.11,137.55,17550.0
2020-03-20 14:30:00,137.34,137.99,136.98,137.33,20817.0,137.34,137.99,136.98,137.33,20817.0
2020-03-20 14:35:00,137.18,137.88,137.02,137.35,44946.0,137.18,137.88,137.02,137.35,44946.0
2020-03-20 14:40:00,137.17,137.46,136.5,136.63,24487.0,137.17,137.46,136.5,136.63,24487.0
2020-03-20 14:45:00,136.86,137.13,135.99,136.2,24039.0,136.86,137.13,135.99,136.2,24039.0
2020-03-20 14:50:00,136.43,136.7,135.27,135.38,12436.0,136.43,136.7,135.27,135.38,12436.0
2020-03-20 14:55:00,135.56,135.77,134.28,134.87,22688.0,135.56,135.77,134.28,134.87,22688.0
2020-03-20 15:00:00,134.88,136.06,134.39,134.65,29301.0,134.88,136.06,134.39,134.65,29301.0
2020-03-20 15:05:00,134.53,134.92,134.09,134.3,17343.0,134.53,134.92,134.09,134.3,17343.0
2020-03-20 15:10:00,134.02,134.47,133.63,134.19,29420.0,134.02,134.47,133.63,134.19,29420.0
2020-03-20 15:15:00,134.11,134.53,132.76,132.76,29712.0,134.11,134.53,132.76,132.76,29712.0
2020-03-20 15:20:00,132.92,133.26,132.81,133.21,32811.0,132.92,133.26,132.81,133.21,32811.0
2020-03-20 15:25:00,133.03,135.47,132.95,135.31,26966.0,133.03,135.47,132.95,135.31,26966.0
2020-03-20 15:30:00,135.1,136.01,134.56,136.01,35300.0,135.1,136.01,134.56,136.01,35300.0
2020-03-20 15:35:00,136.06,136.08,134.28,135.19,45012.0,136.06,136.08,134.28,135.19,45012.0
2020-03-20 15:40:00,135.19,135.37,134.21,134.3,38650.0,135.19,135.37,134.21,134.3,38650.0
2020-03-20 15:45:00,134.19,134.97,134.09,134.66,55728.0,134.19,134.97,134.09,134.66,55728.0
2020-03-20 15:50:00,134.49,134.74,133.53,134.53,89631.0,134.49,134.74,133.53,134.53,89631.0
2020-03-20 15:55:00,134.4,134.64,132.88,133.4,141904.0,134.4,134.64,132.88,133.4,141904.0
2020-03-23 09:30:00,132.31,133.0,128.54,129.44,55919.0,132.31,133.0,128.54,129.44,55919.0
2020-03-23 09:35:00,129.43,129.44,123.0,123.37,24362.0,129.43,129.44,123.0,123.37,24362.0
2020-03-23 09:40:00,123.25,125.41,123.02,125.01,27966.0,123.25,125.41,123.02,125.01,27966.0
2020-03-23 09:45:00,125.01,125.03,123.51,124.13,57807.0,125.01,125.03,123.51,124.13,57807.0
2020-03-23 09:50:00,124.34,126.66,124.34,126.33,25768.0,124.34,126.66,124.34,126.33,25768.0
2020-03-23 09:55:00,126.33,127.57,126.21,126.66,27935.0,126.33,127.57,126.21,126.66,27935.0
2020-03-23 10:00:00,126.87,126.97,125.01,126.08,23023.0,126.87,126.97,125.01,126.08,23023.0
2020-03-23 10:05:00,125.93,128.7,125.85,128.32,18458.0,125.93,128.7,125.85,128.32,18458.0
2020-03-23 10:10:00,128.35,128.98,127.84,127.9,25090.0,128.35,128.98,127.84,127.9,25090.0
2020-03-23 10:15:00,128.09,129.24,127.68,127.69,27556.0,128.09,129.24,127.68,127.69,27556.0
2020-03-23 10:20:00,127.91,129.39,127.7,128.42,35352.0,127.91,129.39,127.7,128.42,35352.0
2020-03-23 10:25:00,129.21,129.68,128.04,129.53,10498.0,129.21,129.68,128.04,129.53,10498.0
2020-03-23 10:30:00,129.37,129.83,128.99,129.34,23581.0,129.37,129.83,128.99,129.34,23581.0
2020-03-23 10:35:00,129.3,129.9,128.73,129.0,74529.0,129.3,129.9,128.73,129.0,74529.0
2020-03-23 10:40:00,128.76,129.22,127.84,128.5,13309.0,128.76,129.22,127.84,128.5,13309.0
2020-03-23 10:45:00,128.4,128.4,125.44,125.47,10269.0,128.4,128.4,125.44,125.47,10269.0
2020-03-23 10:50:00,125.24,125.91,124.53,124.74,25666.0,125.24,125.91,124.53,124.74,25666.0
2020-03-23 10:55:00,124.74,124.97,123.02,123.04,41639.0,124.74,124.97,123.02,123.04,41639.0
2020-03-23 11:00:00,123.05,123.87,123.03,123.62,37666.0,123.05,123.87,123.03,123.62,37666.0
2020-03-23 11:05:00,123.49,123.85,122.85,123.33,28684.0,123.49,123.85,122.85,123.33,28684.0
2020-03-23 11:10:00,123.47,124.23,122.99,123.33,14365.0,123.47,124.23,122.99,123.33,14365.0
2020-03-23 11:15:00,123.73,124.78,123.13,123.13,12546.0,123.73,124.78,123.13,123.13,12546.0
2020-03-23 11:20:00,123.38,123.66,123.16,123.21,28744.0,123.38,123.66,123.16,123.21,28744.0
2020-03-23 11:25:00,123.4,123.46,122.25,122.9,19343.0,123.4,123.46,122.25,122.9,19343.0
2020-03-23 11:30:00,123.12,124.99,123.0,124.28,27543.0,123.12,124.99,123.0,124.28,27543.0
2020-03-23 11:35:00,124.13,124.18,123.07,123.07,11429.0,124.13,124.18,123.07,123.07,11429.0
2020-03-23 11:40:00,123.04,123.05,122.0,122.09,23110.0,123.04,123.05,122.0,122.09,23110.0
2020-03-23 11:45:00,122.23,122.46,121.52,122.26,36713.0,122.23,122.46,121.52,122.26,36713.0
2020-03-23 11:50:00,122.19,123.33,122.11,123.11,19735.0,122.19,123.33,122.11,123.11,19735.0
2020-03-23 11:55:00,122.85,123.59,122.31,123.38,61597.0,122.85,123.59,122.31,123.38,61597.0
2020-03-23 12:00:00,123.44,124.63,123.43,124.6,43131.0,123.44,124.63,123.43,124.6,43131.0
2020-03-23 12:05:00,124.69,124.86,124.38,124.5,10920.0,124.69,124.86,124.38,124.5,10920.0
2020-03-23 12:10:00,124.45,125.4,124.4,125.4,20899.0,124.45,125.4,124.4,125.4,20899.0
2020-03-23 12:15:00,125.5,126.24,125.22,126.11,14891.0,125.5,126.24,125.22,126.11,14891.0
2020-03-23 12:20:00,126.05,126.3,125.42,125.63,12835.0,126.05,126.3,125.42,125.63,12835.0
2020-03-23 12:25:00,125.63,125.88,125.28,125.87,14551.0,125.63,125.88,125.28,125.87,14551.0
2020-03-23 12:30:00,126.03,126.29,125.64,126.29,10803.0,126.03,126.29,125.64,126.29,10803.0
2020-03-23 12:35:00,126.44,127.64,126.42,127.26,12584.0,126.44,127.64,126.42,127.26,12584.0
2020-03-23 12:40:00,127.42,129.5,127.42,129.2,12974.0,127.42,129.5,127.42,129.2,12974.0
2020-03-23 12:45:00,129.2,131.04,128.98,130.76,11872.0,129.2,131.04,128.98,130.76,11872.0
2020-03-23 12:50:00,130.63,131.29,128.74,129.24,10973.0,130.63,131.29,128.74,129.24,10973.0
2020-03-23 12:55:00,129.22,130.86,129.09,130.73,7559.0,129.22,130.86,129.09,130.73,7559.0
2020-03-23 13:00:00,130.93,130.94,129.21,129.38,8974.0,130.93,130.94,129.21,129.38,8974.0
2020-03-23 13:05:00,129.11,130.51,129.11,129.97,8165.0,129.11,130.51,129.11,129.97,8165.0
2020-03-23 13:10:00,130.29,132.0,130.28,131.66,8638.0,130.29,132.0,130.28,131.66,8638.0
2020-03-23 13:15:00,131.35,131.66,129.57,130.37,6681.0,131.35,131.66,129.57,130.37,6681.0
2020-03-23 13:20:00,130.38,131.3,130.12,130.86,12439.0,130.38,131.3,130.12,130.86,12439.0
2020-03-23 13:25:00,130.62,131.39,130.61,130.62,13099.0,130.62,131.39,130.61,130.62,13099.0
2020-03-23 13:30:00,130.82,130.82,129.78,130.19,13169.0,130.82,130.82,129.78,130.19,13169.0
2020-03-23 13:35:00,130.42,130.61,129.25,129.68,8841.0,130.42,130.61,129.25,129.68,8841.0
2020-03-23 13:40:00,129.23,130.23,129.05,129.16,12560.0,129.23,130.23,129.05,129.16,12560.0
2020-03-23 13:45:00,129.17,130.44,129.17,130.3,7821.0,129.17,130.44,129.17,130.3,7821.0
2020-03-23 13:50:00,130.44,131.11,130.44,131.11,11739.0,130.44,131.11,130.44,131.11,11739.0
2020-03-23 13:55:00,130.91,130.96,129.58,130.13,11367.0,130.91,130.96,129.58,130.13,11367.0
2020-03-23 14:00:00,130.2,130.7,128.94,130.28,18702.0,130.2,130.7,128.94,130.28,18702.0
2020-03-23 14:05:00,130.64,132.88,130.64,132.14,25841.0,130.64,132.88,130.64,132.14,25841.0
2020-03-23 14:10:00,131.99,132.0,131.45,131.5,6286.0,131.99,132.0,131.45,131.5,6286.0
2020-03-23 14:15:00,131.75,131.91,130.55,130.55,8098.0,131.75,131.91,130.55,130.55,8098.0
2020-03-23 14:20:00,130.12,131.09,129.54,130.76,11987.0,130.12,131.09,129.54,130.76,11987.0
2020-03-23 14:25:00,130.88,131.25,130.16,131.05,6230.0,130.88,131.25,130.16,131.05,6230.0
2020-03-23 14:30:00,131.06,131.06,129.0,129.19,7597.0,131.06,131.06,129.0,129.19,7597.0
2020-03-23 14:35:00,129.36,130.89,129.35,130.65,9090.0,129.36,130.89,129.35,130.65,9090.0
2020-03-23 14:40:00,130.61,131.25,130.33,131.18,7413.0,130.61,131.25,130.33,131.18,7413.0
2020-03-23 14:45:00,131.25,131.25,130.43,130.99,13503.0,131.25,131.25,130.43,130.99,13503.0
2020-03-23 14:50:00,130.97,131.01,129.05,129.43,12311.0,130.97,131.01,129.05,129.43,12311.0
2020-03-23 14:55:00,129.59,130.84,129.44,130.1,11495.0,129.59,130.84,129.44,130.1,11495.0
2020-03-23 15:00:00,130.51,130.9,129.98,130.47,21713.0,130.51,130.9,129.98,130.47,21713.0
2020-03-23 15:05:00,130.48,130.98,129.95,130.25,20140.0,130.48,130.98,129.95,130.25,20140.0
2020-03-23 15:10:00,130.22,130.42,130.03,130.29,13506.0,130.22,130.42,130.03,130.29,13506.0
2020-03-23 15:15:00,130.1,130.57,129.13,129.18,9195.0,130.1,130.57,129.13,129.18,9195.0
2020-03-23 15:20:00,129.12,129.12,127.85,128.28,17744.0,129.12,129.12,127.85,128.28,17744.0
2020-03-23 15:25:00,128.62,129.98,128.33,129.6,22658.0,128.62,129.98,128.33,129.6,22658.0
2020-03-23 15:30:00,129.6,129.77,129.26,129.26,19893.0,129.6,129.77,129.26,129.26,19893.0
2020-03-23 15:35:00,129.4,129.64,128.77,129.62,29848.0,129.4,129.64,128.77,129.62,29848.0
2020-03-23 15:40:00,129.55,129.94,129.4,129.69,37862.0,129.55,129.94,129.4,129.69,37862.0
2020-03-23 15:45:00,129.77,129.98,128.29,128.29,117292.0,129.77,129.98,128.29,128.29,117292.0
2020-03-23 15:50:00,128.29,129.57,128.14,129.51,76638.0,128.29,129.57,128.14,129.51,76638.0
2020-03-23 15:55:00,129.51,132.09,129.39,131.99,152018.0,129.51,132.09,129.39,131.99,152018.0
2020-03-24 09:30:00,137.65,139.26,137.13,138.76,46188.0,137.65,139.26,137.13,138.76,46188.0
2020-03-24 09:35:00,138.52,139.68,137.28,137.93,22897.0,138.52,139.68,137.28,137.93,22897.0
2020-03-24 09:40:00,138.28,138.81,136.33,137.0,57399.0,138.28,138.81,136.33,137.0,57399.0
2020-03-24 09:45:00,137.08,139.66,137.07,138.73,14340.0,137.08,139.66,137.07,138.73,14340.0
2020-03-24 09:50:00,138.94,140.42,137.8,139.69,23572.0,138.94,140.42,137.8,139.69,23572.0
2020-03-24 09:55:00,140.02,141.94,139.39,140.65,16028.0,140.02,141.94,139.39,140.65,16028.0
2020-03-24 10:00:00,140.65,141.5,139.69,141.3,16177.0,140.65,141.5,139.69,141.3,16177.0
2020-03-24 10:05:00,141.45,144.5,141.31,144.25,24876.0,141.45,144.5,141.31,144.25,24876.0
2020-03-24 10:10:00,144.14,144.84,144.03,144.71,29471.0,144.14,144.84,144.03,144.71,29471.0
2020-03-24 10:15:00,144.84,144.99,142.74,143.37,33793.0,144.84,144.99,142.74,143.37,33793.0
2020-03-24 10:20:00,142.9,144.2,142.86,144.0,17043.0,142.9,144.2,142.86,144.0,17043.0
2020-03-24 10:25:00,144.06,146.39,144.06,146.0,42479.0,144.06,146.39,144.06,146.0,42479.0
2020-03-24 10:30:00,145.88,146.23,144.58,144.74,64038.0,145.88,146.23,144.58,144.74,64038.0
2020-03-24 10:35:00,144.74,145.25,144.12,144.92,18575.0,144.74,145.25,144.12,144.92,18575.0
2020-03-24 10:40:00,144.76,145.38,144.01,144.28,13227.0,144.76,145.38,144.01,144.28,13227.0
2020-03-24 10:45:00,144.0,144.39,143.26,143.57,19453.0,144.0,144.39,143.26,143.57,19453.0
2020-03-24 10:50:00,143.25,143.92,143.12,143.92,19571.0,143.25,143.92,143.12,143.92,19571.0
2020-03-24 10:55:00,143.67,144.11,143.44,143.87,10141.0,143.67,144.11,143.44,143.87,10141.0
2020-03-24 11:00:00,143.71,144.41,143.49,143.57,12622.0,143.71,144.41,143.49,143.57,12622.0
2020-03-24 11:05:00,143.51,143.91,142.96,143.77,13959.0,143.51,143.91,142.96,143.77,13959.0
2020-03-24 11:10:00,143.89,144.67,143.46,144.64,31959.0,143.89,144.67,143.46,144.64,31959.0
2020-03-24 11:15:00,144.46,144.73,143.83,144.53,28300.0,144.46,144.73,143.83,144.53,28300.0
2020-03-24 11:20:00,144.47,144.64,143.84,143.84,17457.0,144.47,144.64,143.84,143.84,17457.0
2020-03-24 11:25:00,144.0,144.83,143.92,144.46,25576.0,144.0,144.83,143.92,144.46,25576.0
2020-03-24 11:30:00,144.3,144.44,143.52,143.84,17988.0,144.3,144.44,143.52,143.84,17988.0
2020-03-24 11:35:00,144.03,144.5,143.84,144.34,20251.0,144.03,144.5,143.84,144.34,20251.0
2020-03-24 11:40:00,144.31,145.2,144.17,144.81,21104.0,144.31,145.2,144.17,144.81,21104.0
2020-03-24 11:45:00,144.81,145.15,144.32,144.53,25655.0,144.81,145.15,144.32,144.53,25655.0
2020-03-24 11:50:00,144.32,145.02,144.03,144.73,20088.0,144.32,145.02,144.03,144.73,20088.0
2020-03-24 11:55:00,144.79,145.62,144.72,145.61,12324.0,144.79,145.62,144.72,145.61,12324.0
2020-03-24 12:00:00,145.32,145.69,145.05,145.64,11363.0,145.32,145.69,145.05,145.64,11363.0
2020-03-24 12:05:00,145.81,146.05,145.27,145.67,24707.0,145.81,146.05,145.27,145.67,24707.0
2020-03-24 12:10:00,145.69,145.89,145.36,145.64,14346.0,145.69,145.89,145.36,145.64,14346.0
2020-03-24 12:15:00,145.59,146.07,145.55,145.77,14498.0,145.59,146.07,145.55,145.77,14498.0
2020-03-24 12:20:00,145.64,145.87,145.24,145.33,18598.0,145.64,145.87,145.24,145.33,18598.0
2020-03-24 12:25:00,145.37,145.81,145.0,145.44,44882.0,145.37,145.81,145.0,145.44,44882.0
2020-03-24 12:30:00,145.33,145.56,144.03,144.03,445949.0,145.33,145.56,144.03,144.03,445949.0
2020-03-24 12:35:00,143.73,143.78,142.63,142.95,14557.0,143.73,143.78,142.63,142.95,14557.0
2020-03-24 12:40:00,143.12,143.35,142.12,142.34,38881.0,143.12,143.35,142.12,142.34,38881.0
2020-03-24 12:45:00,142.34,142.7,142.09,142.22,8743.0,142.34,142.7,142.09,142.22,8743.0
2020-03-24 12:50:00,142.21,142.25,141.02,141.67,32598.0,142.21,142.25,141.02,141.67,32598.0
2020-03-24 12:55:00,141.67,142.62,141.62,141.69,12674.0,141.67,142.62,141.62,141.69,12674.0
2020-03-24 13:00:00,141.76,143.21,141.69,142.51,9371.0,141.76,143.21,141.69,142.51,9371.0
2020-03-24 13:05:00,142.11,142.61,140.58,140.69,12322.0,142.11,142.61,140.58,140.69,12322.0
2020-03-24 13:10:00,140.54,141.65,139.92,141.57,8266.0,140.54,141.65,139.92,141.57,8266.0
2020-03-24 13:15:00,140.89,142.42,140.89,142.18,22804.0,140.89,142.42,140.89,142.18,22804.0
2020-03-24 13:20:00,141.61,142.48,141.61,142.41,16466.0,141.61,142.48,141.61,142.41,16466.0
2020-03-24 13:25:00,142.05,143.13,142.0,142.53,7210.0,142.05,143.13,142.0,142.53,7210.0
2020-03-24 13:30:00,142.43,142.96,142.26,142.33,5150.0,142.43,142.96,142.26,142.33,5150.0
2020-03-24 13:35:00,142.25,142.69,142.18,142.66,7212.0,142.25,142.69,142.18,142.66,7212.0
2020-03-24 13:40:00,142.55,142.68,142.0,142.27,8436.0,142.55,142.68,142.0,142.27,8436.0
2020-03-24 13:45:00,142.37,142.62,142.0,142.16,14198.0,142.37,142.62,142.0,142.16,14198.0
2020-03-24 13:50:00,142.24,142.4,142.0,142.39,20780.0,142.24,142.4,142.0,142.39,20780.0
2020-03-24 13:55:00,142.4,142.62,141.93,142.37,7266.0,142.4,142.62,141.93,142.37,7266.0
2020-03-24 14:00:00,142.31,142.8,141.73,142.0,8880.0,142.31,142.8,141.73,142.0,8880.0
2020-03-24 14:05:00,141.7,141.94,140.49,141.16,6162.0,141.7,141.94,140.49,141.16,6162.0
2020-03-24 14:10:00,141.06,142.0,140.58,141.14,7291.0,141.06,142.0,140.58,141.14,7291.0
2020-03-24 14:15:00,141.38,142.37,141.38,141.97,5500.0,141.38,142.37,141.38,141.97,5500.0
2020-03-24 14:20:00,141.86,142.54,141.6,142.12,20628.0,141.86,142.54,141.6,142.12,20628.0
2020-03-24 14:25:00,142.51,143.49,142.17,143.49,11008.0,142.51,143.49,142.17,143.49,11008.0
2020-03-24 14:30:00,142.96,143.44,142.68,143.09,3820.0,142.96,143.44,142.68,143.09,3820.0
2020-03-24 14:35:00,143.42,144.49,142.6,144.39,20499.0,143.42,144.49,142.6,144.39,20499.0
2020-03-24 14:40:00,144.5,144.56,143.37,144.08,19494.0,144.5,144.56,143.37,144.08,19494.0
2020-03-24 14:45:00,144.23,144.64,142.45,142.45,8486.0,144.23,144.64,142.45,142.45,8486.0
2020-03-24 14:50:00,142.55,144.12,142.55,143.94,6517.0,142.55,144.12,142.55,143.94,6517.0
2020-03-24 14:55:00,143.68,144.67,143.61,144.66,3663.0,143.68,144.67,143.61,144.66,3663.0
2020-03-24 15:00:00,144.59,144.69,143.37,144.0,37599.0,144.59,144.69,143.37,144.0,37599.0
2020-03-24 15:05:00,144.19,144.72,144.08,144.45,9537.0,144.19,144.72,144.08,144.45,9537.0
2020-03-24 15:10:00,144.47,144.68,144.15,144.66,6610.0,144.47,144.68,144.15,144.66,6610.0
2020-03-24 15:15:00,144.78,144.89,143.58,144.37,9741.0,144.78,144.89,143.58,144.37,9741.0
2020-03-24 15:20:00,144.25,144.38,143.64,143.89,4059.0,144.25,144.38,143.64,143.89,4059.0
2020-03-24 15:25:00,143.94,143.94,143.1,143.45,9953.0,143.94,143.94,143.1,143.45,9953.0
2020-03-24 15:30:00,143.41,144.06,143.22,143.55,10026.0,143.41,144.06,143.22,143.55,10026.0
2020-03-24 15:35:00,143.69,144.0,142.88,143.88,14991.0,143.69,144.0,142.88,143.88,14991.0
2020-03-24 15:40:00,143.75,144.64,143.7,143.84,11794.0,143.75,144.64,143.7,143.84,11794.0
2020-03-24 15:45:00,144.03,145.1,143.38,144.46,55870.0,144.03,145.1,143.38,144.46,55870.0
2020-03-24 15:50:00,144.61,145.0,143.82,144.34,28073.0,144.61,145.0,143.82,144.34,28073.0
2020-03-24 15:55:00,144.37,145.28,144.24,145.0,45923.0,144.37,145.28,144.24,145.0,45923.0
2020-03-25 09:30:00,143.46,144.9,140.89,142.75,30275.0,143.46,144.9,140.89,142.75,30275.0
2020-03-25 09:35:00,142.69,146.17,141.76,146.17,11483.0,142.69,146.17,141.76,146.17,11483.0
2020-03-25 09:40:00,145.4,145.96,145.21,145.68,6625.0,145.4,145.96,145.21,145.68,6625.0
2020-03-25 09:45:00,145.35,145.92,143.76,144.07,17482.0,145.35,145.92,143.76,144.07,17482.0
2020-03-25 09:50:00,144.32,144.66,142.03,142.4,14213.0,144.32,144.66,142.03,142.4,14213.0
2020-03-25 09:55:00,142.55,143.78,141.56,142.08,7587.0,142.55,143.78,141.56,142.08,7587.0
2020-03-25 10:00:00,142.47,142.84,141.84,142.05,9239.0,142.47,142.84,141.84,142.05,9239.0
2020-03-25 10:05:00,142.18,142.97,141.89,142.17,13219.0,142.18,142.97,141.89,142.17,13219.0
2020-03-25 10:10:00,142.17,142.17,140.59,140.75,12232.0,142.17,142.17,140.59,140.75,12232.0
2020-03-25 10:15:00,140.98,141.76,140.98,141.31,8112.0,140.98,141.76,140.98,141.31,8112.0
2020-03-25 10:20:00,141.44,141.93,141.14,141.43,11066.0,141.44,141.93,141.14,141.43,11066.0
2020-03-25 10:25:00,141.3,141.65,140.74,140.84,10811.0,141.3,141.65,140.74,140.84,10811.0
2020-03-25 10:30:00,141.32,142.27,141.32,141.53,4800.0,141.32,142.27,141.32,141.53,4800.0
2020-03-25 10:35:00,141.72,142.75,141.53,142.69,14621.0,141.72,142.75,141.53,142.69,14621.0
2020-03-25 10:40:00,142.86,143.98,142.61,143.36,8858.0,142.86,143.98,142.61,143.36,8858.0
2020-03-25 10:45:00,143.59,143.91,141.14,142.09,7593.0,143.59,143.91,141.14,142.09,7593.0
2020-03-25 10:50:00,142.21,142.79,140.83,140.83,16004.0,142.21,142.79,140.83,140.83,16004.0
2020-03-25 10:55:00,140.82,142.0,140.82,141.0,12288.0,140.82,142.0,140.82,141.0,12288.0
2020-03-25 11:00:00,141.26,141.77,140.03,141.63,10073.0,141.26,141.77,140.03,141.63,10073.0
2020-03-25 11:05:00,141.62,141.91,141.02,141.71,8381.0,141.62,141.91,141.02,141.71,8381.0
2020-03-25 11:10:00,141.79,143.0,141.69,142.99,8214.0,141.79,143.0,141.69,142.99,8214.0
2020-03-25 11:15:00,142.81,143.58,142.46,143.34,38557.0,142.81,143.58,142.46,143.34,38557.0
2020-03-25 11:20:00,143.34,143.44,142.43,143.0,39709.0,143.34,143.44,142.43,143.0,39709.0
2020-03-25 11:25:00,142.79,144.07,142.55,142.94,6788.0,142.79,144.07,142.55,142.94,6788.0
2020-03-25 11:30:00,142.33,143.07,142.08,142.75,15041.0,142.33,143.07,142.08,142.75,15041.0
2020-03-25 11:35:00,142.3,142.81,142.06,142.52,2656.0,142.3,142.81,142.06,142.52,2656.0
2020-03-25 11:40:00,142.8,143.26,142.37,143.1,13125.0,142.8,143.26,142.37,143.1,13125.0
2020-03-25 11:45:00,142.95,142.95,141.9,141.93,16916.0,142.95,142.95,141.9,141.93,16916.0
2020-03-25 11:50:00,141.75,142.05,141.44,141.93,23102.0,141.75,142.05,141.44,141.93,23102.0
2020-03-25 11:55:00,141.79,142.19,141.79,141.85,7498.0,141.79,142.19,141.79,141.85,7498.0
2020-03-25 12:00:00,141.91,143.1,141.91,143.0,12875.0,141.91,143.1,141.91,143.0,12875.0
2020-03-25 12:05:00,143.11,143.11,142.59,142.77,4499.0,143.11,143.11,142.59,142.77,4499.0
2020-03-25 12:10:00,142.69,142.7,142.0,142.19,7017.0,142.69,142.7,142.0,142.19,7017.0
2020-03-25 12:15:00,142.34,143.19,142.28,142.55,13111.0,142.34,143.19,142.28,142.55,13111.0
2020-03-25 12:20:00,142.75,143.47,142.45,143.29,15758.0,142.75,143.47,142.45,143.29,15758.0
2020-03-25 12:25:00,143.3,143.6,143.24,143.24,4009.0,143.3,143.6,143.24,143.24,4009.0
2020-03-25 12:30:00,142.84,143.1,142.05,143.0,11087.0,142.84,143.1,142.05,143.0,11087.0
2020-03-25 12:35:00,143.21,143.21,142.24,143.07,6522.0,143.21,143.21,142.24,143.07,6522.0
2020-03-25 12:40:00,142.78,143.11,142.56,143.01,6340.0,142.78,143.11,142.56,143.01,6340.0
2020-03-25 12:45:00,143.06,143.49,143.06,143.49,8809.0,143.06,143.49,143.06,143.49,8809.0
2020-03-25 12:50:00,143.6,144.0,143.1,143.59,10742.0,143.6,144.0,143.1,143.59,10742.0
2020-03-25 12:55:00,143.59,143.81,143.11,143.29,9164.0,143.59,143.81,143.11,143.29,9164.0
2020-03-25 13:00:00,143.34,143.71,143.3,143.63,4381.0,143.34,143.71,143.3,143.63,4381.0
2020-03-25 13:05:00,143.57,144.42,143.3,144.42,3545.0,143.57,144.42,143.3,144.42,3545.0
2020-03-25 13:10:00,144.4,144.95,144.3,144.3,11250.0,144.4,144.95,144.3,144.3,11250.0
2020-03-25 13:15:00,144.52,145.38,144.5,145.38,22313.0,144.52,145.38,144.5,145.38,22313.0
2020-03-25 13:20:00,145.28,145.37,145.04,145.3,4716.0,145.28,145.37,145.04,145.3,4716.0
2020-03-25 13:25:00,145.33,145.66,144.9,145.54,13206.0,145.33,145.66,144.9,145.54,13206.0
2020-03-25 13:30:00,145.52,145.79,145.25,145.79,3525.0,145.52,145.79,145.25,145.79,3525.0
2020-03-25 13:35:00,145.8,146.79,145.75,146.69,8252.0,145.8,146.79,145.75,146.69,8252.0
2020-03-25 13:40:00,146.6,147.59,146.48,147.28,9888.0,146.6,147.59,146.48,147.28,9888.0
2020-03-25 13:45:00,147.29,147.7,146.88,146.91,5699.0,147.29,147.7,146.88,146.91,5699.0
2020-03-25 13:50:00,146.72,147.22,146.31,146.31,13843.0,146.72,147.22,146.31,146.31,13843.0
2020-03-25 13:55:00,146.5,146.5,145.15,145.22,6162.0,146.5,146.5,145.15,145.22,6162.0
2020-03-25 14:00:00,145.42,145.73,144.17,144.17,7572.0,145.42,145.73,144.17,144.17,7572.0
2020-03-25 14:05:00,143.79,144.26,141.39,141.54,20871.0,143.79,144.26,141.39,141.54,20871.0
2020-03-25 14:10:00,141.71,142.8,141.7,142.63,20838.0,141.71,142.8,141.7,142.63,20838.0
2020-03-25 14:15:00,142.75,143.3,142.5,143.08,21617.0,142.75,143.3,142.5,143.08,21617.0
2020-03-25 14:20:00,143.11,143.62,142.27,142.35,24018.0,143.11,143.62,142.27,142.35,24018.0
2020-03-25 14:25:00,142.46,142.62,141.72,142.4,14750.0,142.46,142.62,141.72,142.4,14750.0
2020-03-25 14:30:00,142.18,142.55,141.43,141.5,11246.0,142.18,142.55,141.43,141.5,11246.0
2020-03-25 14:35:00,141.55,141.83,141.17,141.55,9716.0,141.55,141.83,141.17,141.55,9716.0
2020-03-25 14:40:00,141.84,141.95,141.34,141.44,8075.0,141.84,141.95,141.34,141.44,8075.0
2020-03-25 14:45:00,141.61,142.16,141.45,141.64,17033.0,141.61,142.16,141.45,141.64,17033.0
2020-03-25 14:50:00,141.76,142.04,141.09,141.16,14974.0,141.76,142.04,141.09,141.16,14974.0
2020-03-25 14:55:00,141.06,142.5,141.05,141.8,19920.0,141.06,142.5,141.05,141.8,19920.0
2020-03-25 15:00:00,142.04,142.14,141.29,142.14,14165.0,142.04,142.14,141.29,142.14,14165.0
2020-03-25 15:05:00,142.23,142.23,141.67,141.76,16396.0,142.23,142.23,141.67,141.76,16396.0
2020-03-25 15:10:00,141.63,141.7,140.32,140.94,32730.0,141.63,141.7,140.32,140.94,32730.0
2020-03-25 15:15:00,140.94,141.66,140.73,140.77,16586.0,140.94,141.66,140.73,140.77,16586.0
2020-03-25 15:20:00,140.81,141.37,140.62,140.9,11158.0,140.81,141.37,140.62,140.9,11158.0
2020-03-25 15:25:00,141.02,141.22,140.1,140.51,12211.0,141.02,141.22,140.1,140.51,12211.0
2020-03-25 15:30:00,140.63,141.44,140.37,140.73,9055.0,140.63,141.44,140.37,140.73,9055.0
2020-03-25 15:35:00,140.36,140.72,139.95,140.05,20481.0,140.36,140.72,139.95,140.05,20481.0
2020-03-25 15:40:00,140.0,140.55,138.93,139.43,18807.0,140.0,140.55,138.93,139.43,18807.0
2020-03-25 15:45:00,139.12,139.39,137.75,137.99,27576.0,139.12,139.39,137.75,137.99,27576.0
2020-03-25 15:50:00,137.77,138.1,133.57,134.58,82796.0,137.77,138.1,133.57,134.58,82796.0
2020-03-25 15:55:00,134.59,135.8,133.66,134.18,125739.0,134.59,135.8,133.66,134.18,125739.0
2020-03-26 09:30:00,135.08,137.53,134.62,136.49,42958.0,135.08,137.53,134.62,136.49,42958.0
2020-03-26 09:35:00,136.14,137.38,136.06,137.16,16625.0,136.14,137.38,136.06,137.16,16625.0
2020-03-26 09:40:00,136.92,137.58,136.25,136.5,20573.0,136.92,137.58,136.25,136.5,20573.0
2020-03-26 09:45:00,136.57,136.65,135.02,135.76,17207.0,136.57,136.65,135.02,135.76,17207.0
2020-03-26 09:50:00,135.75,136.23,133.82,135.72,13324.0,135.75,136.23,133.82,135.72,13324.0
2020-03-26 09:55:00,136.27,138.6,135.78,138.26,29277.0,136.27,138.6,135.78,138.26,29277.0
2020-03-26 10:00:00,138.52,138.54,136.22,136.9,17986.0,138.52,138.54,136.22,136.9,17986.0
2020-03-26 10:05:00,136.85,137.97,136.76,137.46,10801.0,136.85,137.97,136.76,137.46,10801.0
2020-03-26 10:10:00,137.76,137.89,136.91,137.67,12360.0,137.76,137.89,136.91,137.67,12360.0
2020-03-26 10:15:00,137.56,138.75,137.23,138.24,8619.0,137.56,138.75,137.23,138.24,8619.0
2020-03-26 10:20:00,138.17,138.49,136.8,136.99,9270.0,138.17,138.49,136.8,136.99,9270.0
2020-03-26 10:25:00,137.24,137.58,136.9,136.99,6828.0,137.24,137.58,136.9,136.99,6828.0
2020-03-26 10:30:00,137.0,139.8,136.99,139.71,30664.0,137.0,139.8,136.99,139.71,30664.0
2020-03-26 10:35:00,139.71,139.86,138.44,138.56,26283.0,139.71,139.86,138.44,138.56,26283.0
2020-03-26 10:40:00,138.67,139.27,138.22,139.0,14409.0,138.67,139.27,138.22,139.0,14409.0
2020-03-26 10:45:00,139.0,139.06,137.87,138.27,17157.0,139.0,139.06,137.87,138.27,17157.0
2020-03-26 10:50:00,138.18,138.82,137.4,137.71,10138.0,138.18,138.82,137.4,137.71,10138.0
2020-03-26 10:55:00,137.82,138.5,137.67,138.25,7000.0,137.82,138.5,137.67,138.25,7000.0
2020-03-26 11:00:00,138.54,138.54,137.98,138.11,3909.0,138.54,138.54,137.98,138.11,3909.0
2020-03-26 11:05:00,138.4,138.47,137.63,137.7,13289.0,138.4,138.47,137.63,137.7,13289.0
2020-03-26 11:10:00,137.64,138.78,137.64,137.96,6919.0,137.64,138.78,137.64,137.96,6919.0
2020-03-26 11:15:00,138.29,138.81,138.13,138.66,13604.0,138.29,138.81,138.13,138.66,13604.0
2020-03-26 11:20:00,138.81,139.39,138.6,139.14,10502.0,138.81,139.39,138.6,139.14,10502.0
2020-03-26 11:25:00,139.13,139.34,138.79,139.03,5466.0,139.13,139.34,138.79,139.03,5466.0
2020-03-26 11:30:00,138.9,139.17,138.0,138.26,23242.0,138.9,139.17,138.0,138.26,23242.0
2020-03-26 11:35:00,138.26,138.61,137.82,138.06,6725.0,138.26,138.61,137.82,138.06,6725.0
2020-03-26 11:40:00,138.12,138.82,138.12,138.53,5034.0,138.12,138.82,138.12,138.53,5034.0
2020-03-26 11:45:00,138.39,138.46,137.54,137.61,8792.0,138.39,138.46,137.54,137.61,8792.0
2020-03-26 11:50:00,137.61,137.83,137.17,137.83,7826.0,137.61,137.83,137.17,137.83,7826.0
2020-03-26 11:55:00,137.78,137.78,136.45,137.48,9754.0,137.78,137.78,136.45,137.48,9754.0
2020-03-26 12:00:00,137.62,138.17,136.83,136.99,9356.0,137.62,138.17,136.83,136.99,9356.0
2020-03-26 12:05:00,137.21,137.21,136.59,136.89,9156.0,137.21,137.21,136.59,136.89,9156.0
2020-03-26 12:10:00,137.2,137.28,136.6,136.93,5206.0,137.2,137.28,136.6,136.93,5206.0
2020-03-26 12:15:00,136.77,137.77,136.44,137.74,13713.0,136.77,137.77,136.44,137.74,13713.0
2020-03-26 12:20:00,137.75,138.26,137.68,137.71,3591.0,137.75,138.26,137.68,137.71,3591.0
2020-03-26 12:25:00,138.02,138.26,137.75,138.05,6628.0,138.02,138.26,137.75,138.05,6628.0
2020-03-26 12:30:00,138.24,138.3,137.9,138.0,11733.0,138.24,138.3,137.9,138.0,11733.0
2020-03-26 12:35:00,137.89,138.22,137.58,137.96,7024.0,137.89,138.22,137.58,137.96,7024.0
2020-03-26 12:40:00,138.06,139.0,137.82,139.0,10395.0,138.06,139.0,137.82,139.0,10395.0
2020-03-26 12:45:00,138.89,139.19,138.74,139.14,9886.0,138.89,139.19,138.74,139.14,9886.0
2020-03-26 12:50:00,139.25,139.82,138.84,139.15,12337.0,139.25,139.82,138.84,139.15,12337.0
2020-03-26 12:55:00,139.12,139.15,137.75,138.57,44985.0,139.12,139.15,137.75,138.57,44985.0
2020-03-26 13:00:00,138.53,138.92,138.37,138.75,24238.0,138.53,138.92,138.37,138.75,24238.0
2020-03-26 13:05:00,138.71,138.78,138.0,138.21,4669.0,138.71,138.78,138.0,138.21,4669.0
2020-03-26 13:10:00,138.38,138.56,137.83,138.3,7862.0,138.38,138.56,137.83,138.3,7862.0
2020-03-26 13:15:00,138.31,138.69,138.18,138.61,4825.0,138.31,138.69,138.18,138.61,4825.0
2020-03-26 13:20:00,138.49,138.53,137.77,138.13,4446.0,138.49,138.53,137.77,138.13,4446.0
2020-03-26 13:25:00,138.43,138.82,137.81,138.06,7518.0,138.43,138.82,137.81,138.06,7518.0
2020-03-26 13:30:00,138.02,138.28,137.54,137.88,5110.0,138.02,138.28,137.54,137.88,5110.0
2020-03-26 13:35:00,137.75,138.26,137.58,138.26,6170.0,137.75,138.26,137.58,138.26,6170.0
2020-03-26 13:40:00,138.39,138.78,138.14,138.78,2074.0,138.39,138.78,138.14,138.78,2074.0
2020-03-26 13:45:00,138.58,138.74,138.18,138.42,2654.0,138.58,138.74,138.18,138.42,2654.0
2020-03-26 13:50:00,138.68,140.13,138.68,140.12,12750.0,138.68,140.13,138.68,140.12,12750.0
2020-03-26 13:55:00,140.12,140.12,139.39,140.01,4786.0,140.12,140.12,139.39,140.01,4786.0
2020-03-26 14:00:00,139.94,141.7,139.94,141.56,11907.0,139.94,141.7,139.94,141.56,11907.0
2020-03-26 14:05:00,141.57,141.84,140.98,141.75,9269.0,141.57,141.84,140.98,141.75,9269.0
2020-03-26 14:10:00,141.75,142.49,141.16,141.68,6649.0,141.75,142.49,141.16,141.68,6649.0
2020-03-26 14:15:00,141.33,142.47,141.13,142.42,10635.0,141.33,142.47,141.13,142.42,10635.0
2020-03-26 14:20:00,142.31,142.82,142.01,142.72,9102.0,142.31,142.82,142.01,142.72,9102.0
2020-03-26 14:25:00,142.75,143.2,142.4,143.05,14787.0,142.75,143.2,142.4,143.05,14787.0
2020-03-26 14:30:00,143.05,143.91,142.85,143.8,15434.0,143.05,143.91,142.85,143.8,15434.0
2020-03-26 14:35:00,143.53,144.51,143.46,144.0,15859.0,143.53,144.51,143.46,144.0,15859.0
2020-03-26 14:40:00,143.92,144.2,143.49,143.8,16415.0,143.92,144.2,143.49,143.8,16415.0
2020-03-26 14:45:00,143.5,145.19,143.4,144.39,27077.0,143.5,145.19,143.4,144.39,27077.0
2020-03-26 14:50:00,144.09,145.48,143.97,145.18,19447.0,144.09,145.48,143.97,145.18,19447.0
2020-03-26 14:55:00,144.97,145.85,144.63,144.87,32017.0,144.97,145.85,144.63,144.87,32017.0
2020-03-26 15:00:00,144.67,145.28,144.2,144.33,19099.0,144.67,145.28,144.2,144.33,19099.0
2020-03-26 15:05:00,144.19,144.83,143.98,144.82,12418.0,144.19,144.83,143.98,144.82,12418.0
2020-03-26 15:10:00,144.64,144.83,144.19,144.73,18839.0,144.64,144.83,144.19,144.73,18839.0
2020-03-26 15:15:00,144.73,145.85,144.73,145.11,16239.0,144.73,145.85,144.73,145.11,16239.0
2020-03-26 15:20:00,144.96,145.65,144.75,145.17,15227.0,144.96,145.65,144.75,145.17,15227.0
2020-03-26 15:25:00,144.91,145.77,144.86,145.34,12527.0,144.91,145.77,144.86,145.34,12527.0
2020-03-26 15:30:00,145.25,146.23,145.16,146.21,14211.0,145.25,146.23,145.16,146.21,14211.0
2020-03-26 15:35:00,146.21,146.61,144.51,145.07,14624.0,146.21,146.61,144.51,145.07,14624.0
2020-03-26 15:40:00,145.4,146.11,145.21,145.59,13012.0,145.4,146.11,145.21,145.59,13012.0
2020-03-26 15:45:00,145.63,145.85,144.69,144.72,17019.0,145.63,145.85,144.69,144.72,17019.0
2020-03-26 15:50:00,145.84,147.36,145.24,147.1,32529.0,145.84,147.36,145.24,147.1,32529.0
2020-03-26 15:55:00,147.0,147.26,145.51,146.84,72123.0,147.0,147.26,145.51,146.84,72123.0
2020-03-27 09:30:00,145.13,145.5,144.18,144.94,87780.0,145.13,145.5,144.18,144.94,87780.0
2020-03-27 09:35:00,144.65,145.45,144.37,145.01,9241.0,144.65,145.45,144.37,145.01,9241.0
2020-03-27 09:40:00,145.3,145.37,143.91,144.52,13811.0,145.3,145.37,143.91,144.52,13811.0
2020-03-27 09:45:00,144.68,144.97,143.22,143.63,7933.0,144.68,144.97,143.22,143.63,7933.0
2020-03-27 09:50:00,143.37,144.92,143.37,144.32,9549.0,143.37,144.92,143.37,144.32,9549.0
2020-03-27 09:55:00,144.66,144.75,144.02,144.14,6646.0,144.66,144.75,144.02,144.14,6646.0
2020-03-27 10:00:00,144.33,144.48,143.29,143.29,10237.0,144.33,144.48,143.29,143.29,10237.0
2020-03-27 10:05:00,143.49,144.69,143.46,144.67,8077.0,143.49,144.69,143.46,144.67,8077.0
2020-03-27 10:10:00,144.26,145.25,144.06,145.05,9110.0,144.26,145.25,144.06,145.05,9110.0
2020-03-27 10:15:00,144.5,145.13,144.26,144.85,6146.0,144.5,145.13,144.26,144.85,6146.0
2020-03-27 10:20:00,145.01,146.72,144.88,146.36,15199.0,145.01,146.72,144.88,146.36,15199.0
2020-03-27 10:25:00,146.5,147.65,145.8,146.23,20691.0,146.5,147.65,145.8,146.23,20691.0
2020-03-27 10:30:00,146.32,147.03,145.8,146.51,8745.0,146.32,147.03,145.8,146.51,8745.0
2020-03-27 10:35:00,146.58,146.72,145.34,146.42,5790.0,146.58,146.72,145.34,146.42,5790.0
2020-03-27 10:40:00,146.36,146.48,145.89,146.23,6436.0,146.36,146.48,145.89,146.23,6436.0
2020-03-27 10:45:00,146.26,146.29,145.49,145.65,9420.0,146.26,146.29,145.49,145.65,9420.0
2020-03-27 10:50:00,145.54,145.81,144.58,144.75,18751.0,145.54,145.81,144.58,144.75,18751.0
2020-03-27 10:55:00,144.64,144.77,143.83,144.27,11613.0,144.64,144.77,143.83,144.27,11613.0
2020-03-27 11:00:00,144.28,145.49,144.25,144.69,4501.0,144.28,145.49,144.25,144.69,4501.0
2020-03-27 11:05:00,144.82,145.57,144.48,145.34,6275.0,144.82,145.57,144.48,145.34,6275.0
2020-03-27 11:10:00,145.57,146.05,145.51,146.05,4218.0,145.57,146.05,145.51,146.05,4218.0
2020-03-27 11:15:00,146.18,147.37,143.83,144.25,80334.0,146.18,147.37,143.83,144.25,80334.0
2020-03-27 11:20:00,144.47,145.17,143.02,143.33,17661.0,144.47,145.17,143.02,143.33,17661.0
2020-03-27 11:25:00,143.32,144.01,142.49,142.94,10889.0,143.32,144.01,142.49,142.94,10889.0
2020-03-27 11:30:00,142.97,143.89,142.8,143.81,7714.0,142.97,143.89,142.8,143.81,7714.0
2020-03-27 11:35:00,143.76,143.95,143.0,143.5,5103.0,143.76,143.95,143.0,143.5,5103.0
2020-03-27 11:40:00,143.59,143.77,142.44,142.86,7148.0,143.59,143.77,142.44,142.86,7148.0
2020-03-27 11:45:00,142.7,143.04,142.53,142.58,4064.0,142.7,143.04,142.53,142.58,4064.0
2020-03-27 11:50:00,142.79,143.26,142.64,143.22,5200.0,142.79,143.26,142.64,143.22,5200.0
2020-03-27 11:55:00,142.99,143.4,142.09,142.31,4139.0,142.99,143.4,142.09,142.31,4139.0
2020-03-27 12:00:00,142.5,142.83,142.31,142.45,5411.0,142.5,142.83,142.31,142.45,5411.0
2020-03-27 12:05:00,142.54,142.77,142.01,142.37,4251.0,142.54,142.77,142.01,142.37,4251.0
2020-03-27 12:10:00,142.4,142.54,142.2,142.2,5710.0,142.4,142.54,142.2,142.2,5710.0
2020-03-27 12:15:00,142.29,142.38,142.0,142.22,4450.0,142.29,142.38,142.0,142.22,4450.0
2020-03-27 12:20:00,142.37,142.39,142.1,142.29,4980.0,142.37,142.39,142.1,142.29,4980.0
2020-03-27 12:25:00,142.38,142.38,141.65,142.09,11294.0,142.38,142.38,141.65,142.09,11294.0
2020-03-27 12:30:00,142.33,143.28,142.19,143.19,9353.0,142.33,143.28,142.19,143.19,9353.0
2020-03-27 12:35:00,143.25,144.01,143.1,143.59,16757.0,143.25,144.01,143.1,143.59,16757.0
2020-03-27 12:40:00,143.65,143.65,143.24,143.35,6155.0,143.65,143.65,143.24,143.35,6155.0
2020-03-27 12:45:00,143.22,143.33,142.01,142.01,2899.0,143.22,143.33,142.01,142.01,2899.0
2020-03-27 12:50:00,142.19,143.37,142.18,143.37,7660.0,142.19,143.37,142.18,143.37,7660.0
2020-03-27 12:55:00,143.36,143.36,142.85,143.34,2968.0,143.36,143.36,142.85,143.34,2968.0
2020-03-27 13:00:00,143.09,144.45,143.05,144.07,17184.0,143.09,144.45,143.05,144.07,17184.0
2020-03-27 13:05:00,144.47,144.62,143.62,143.96,8748.0,144.47,144.62,143.62,143.96,8748.0
2020-03-27 13:10:00,144.13,144.2,143.26,143.26,3852.0,144.13,144.2,143.26,143.26,3852.0
2020-03-27 13:15:00,143.25,143.26,142.22,142.69,4088.0,143.25,143.26,142.22,142.69,4088.0
2020-03-27 13:20:00,142.78,143.05,142.44,142.44,4236.0,142.78,143.05,142.44,142.44,4236.0
2020-03-27 13:25:00,142.71,143.04,142.44,142.85,6320.0,142.71,143.04,142.44,142.85,6320.0
2020-03-27 13:30:00,142.83,143.91,142.82,143.75,6643.0,142.83,143.91,142.82,143.75,6643.0
2020-03-27 13:35:00,143.74,144.29,143.38,144.14,6178.0,143.74,144.29,143.38,144.14,6178.0
2020-03-27 13:40:00,144.43,144.57,144.03,144.15,3604.0,144.43,144.57,144.03,144.15,3604.0
2020-03-27 13:45:00,144.17,144.48,144.01,144.43,17438.0,144.17,144.48,144.01,144.43,17438.0
2020-03-27 13:50:00,144.99,144.99,144.35,144.36,2991.0,144.99,144.99,144.35,144.36,2991.0
2020-03-27 13:55:00,144.39,144.65,143.7,143.99,8364.0,144.39,144.65,143.7,143.99,8364.0
2020-03-27 14:00:00,143.68,144.4,143.45,144.27,7666.0,143.68,144.4,143.45,144.27,7666.0
2020-03-27 14:05:00,144.06,144.38,143.9,144.25,5626.0,144.06,144.38,143.9,144.25,5626.0
2020-03-27 14:10:00,143.9,144.65,143.9,144.65,3895.0,143.9,144.65,143.9,144.65,3895.0
2020-03-27 14:15:00,144.81,144.99,144.52,144.68,2150.0,144.81,144.99,144.52,144.68,2150.0
2020-03-27 14:20:00,144.54,145.36,144.46,144.77,5142.0,144.54,145.36,144.46,144.77,5142.0
2020-03-27 14:25:00,144.85,145.25,144.56,144.71,3580.0,144.85,145.25,144.56,144.71,3580.0
2020-03-27 14:30:00,144.69,145.03,144.55,144.82,11912.0,144.69,145.03,144.55,144.82,11912.0
2020-03-27 14:35:00,144.69,144.97,144.44,144.51,9765.0,144.69,144.97,144.44,144.51,9765.0
2020-03-27 14:40:00,144.65,144.65,143.52,143.69,6914.0,144.65,144.65,143.52,143.69,6914.0
2020-03-27 14:45:00,143.53,144.11,143.35,143.98,6946.0,143.53,144.11,143.35,143.98,6946.0
2020-03-27 14:50:00,144.03,144.37,143.48,144.29,7345.0,144.03,144.37,143.48,144.29,7345.0
2020-03-27 14:55:00,144.29,145.17,144.01,145.17,14833.0,144.29,145.17,144.01,145.17,14833.0
2020-03-27 15:00:00,145.06,145.77,144.77,145.22,8937.0,145.06,145.77,144.77,145.22,8937.0
2020-03-27 15:05:00,145.34,145.51,144.86,145.37,12108.0,145.34,145.51,144.86,145.37,12108.0
2020-03-27 15:10:00,145.36,145.84,145.05,145.19,11235.0,145.36,145.84,145.05,145.19,11235.0
2020-03-27 15:15:00,145.3,145.45,144.64,144.64,21528.0,145.3,145.45,144.64,144.64,21528.0
2020-03-27 15:20:00,144.77,145.48,144.19,145.42,17937.0,144.77,145.48,144.19,145.42,17937.0
2020-03-27 15:25:00,145.53,146.62,145.53,145.78,12904.0,145.53,146.62,145.53,145.78,12904.0
2020-03-27 15:30:00,145.78,145.85,145.03,145.52,15572.0,145.78,145.85,145.03,145.52,15572.0
2020-03-27 15:35:00,145.5,145.51,144.76,145.02,10428.0,145.5,145.51,144.76,145.02,10428.0
2020-03-27 15:40:00,144.89,144.89,144.01,144.73,9283.0,144.89,144.89,144.01,144.73,9283.0
2020-03-27 15:45:00,144.74,145.02,143.49,143.66,21120.0,144.74,145.02,143.49,143.66,21120.0
2020-03-27 15:50:00,143.68,145.72,143.66,145.3,93047.0,143.68,145.72,143.66,145.3,93047.0
2020-03-27 15:55:00,145.44,146.43,145.23,145.68,152651.0,145.44,146.43,145.23,145.68,152651.0
2020-03-30 09:30:00,147.72,150.24,147.02,150.11,41258.0,147.72,150.24,147.02,150.11,41258.0
2020-03-30 09:35:00,149.74,150.78,149.5,150.53,17483.0,149.74,150.78,149.5,150.53,17483.0
2020-03-30 09:40:00,150.62,150.72,148.76,148.95,9231.0,150.62,150.72,148.76,148.95,9231.0
2020-03-30 09:45:00,148.99,149.01,145.49,146.37,24196.0,148.99,149.01,145.49,146.37,24196.0
2020-03-30 09:50:00,145.58,148.81,145.24,148.8,10448.0,145.58,148.81,145.24,148.8,10448.0
2020-03-30 09:55:00,147.76,148.27,146.5,147.64,14560.0,147.76,148.27,146.5,147.64,14560.0
2020-03-30 10:00:00,147.65,148.96,147.59,148.43,12159.0,147.65,148.96,147.59,148.43,12159.0
2020-03-30 10:05:00,148.3,149.0,147.57,148.6,4013.0,148.3,149.0,147.57,148.6,4013.0
2020-03-30 10:10:00,148.67,148.7,147.07,148.15,22925.0,148.67,148.7,147.07,148.15,22925.0
2020-03-30 10:15:00,148.63,149.6,148.06,148.54,16119.0,148.63,149.6,148.06,148.54,16119.0
2020-03-30 10:20:00,148.45,149.71,148.45,149.28,10923.0,148.45,149.71,148.45,149.28,10923.0
2020-03-30 10:25:00,149.28,149.8,148.51,149.28,8199.0,149.28,149.8,148.51,149.28,8199.0
2020-03-30 10:30:00,149.32,150.26,149.0,149.91,22558.0,149.32,150.26,149.0,149.91,22558.0
2020-03-30 10:35:00,150.1,150.8,150.01,150.72,36278.0,150.1,150.8,150.01,150.72,36278.0
2020-03-30 10:40:00,150.54,150.9,150.0,150.1,15834.0,150.54,150.9,150.0,150.1,15834.0
2020-03-30 10:45:00,150.3,150.6,150.08,150.43,10397.0,150.3,150.6,150.08,150.43,10397.0
2020-03-30 10:50:00,150.51,150.65,149.54,150.18,11080.0,150.51,150.65,149.54,150.18,11080.0
2020-03-30 10:55:00,150.23,150.23,149.01,149.59,2951.0,150.23,150.23,149.01,149.59,2951.0
2020-03-30 11:00:00,149.66,150.97,149.48,150.65,13886.0,149.66,150.97,149.48,150.65,13886.0
2020-03-30 11:05:00,150.32,151.5,150.32,151.16,12157.0,150.32,151.5,150.32,151.16,12157.0
2020-03-30 11:10:00,151.01,151.31,150.78,151.19,9033.0,151.01,151.31,150.78,151.19,9033.0
2020-03-30 11:15:00,151.22,151.28,150.66,151.03,4631.0,151.22,151.28,150.66,151.03,4631.0
2020-03-30 11:20:00,151.19,151.62,150.79,151.26,4446.0,151.19,151.62,150.79,151.26,4446.0
2020-03-30 11:25:00,151.37,151.37,150.79,151.25,8740.0,151.37,151.37,150.79,151.25,8740.0
2020-03-30 11:30:00,151.25,151.5,151.07,151.42,7116.0,151.25,151.5,151.07,151.42,7116.0
2020-03-30 11:35:00,151.51,151.66,151.18,151.19,12253.0,151.51,151.66,151.18,151.19,12253.0
2020-03-30 11:40:00,151.29,151.62,151.28,151.49,10380.0,151.29,151.62,151.28,151.49,10380.0
2020-03-30 11:45:00,151.4,151.73,151.19,151.33,3731.0,151.4,151.73,151.19,151.33,3731.0
2020-03-30 11:50:00,151.33,151.69,150.78,151.31,7407.0,151.33,151.69,150.78,151.31,7407.0
2020-03-30 11:55:00,151.31,151.87,151.31,151.81,7801.0,151.31,151.87,151.31,151.81,7801.0
2020-03-30 12:00:00,151.65,151.91,151.01,151.45,4043.0,151.65,151.91,151.01,151.45,4043.0
2020-03-30 12:05:00,151.52,151.9,151.11,151.85,14482.0,151.52,151.9,151.11,151.85,14482.0
2020-03-30 12:10:00,151.78,152.65,151.61,152.32,25520.0,151.78,152.65,151.61,152.32,25520.0
2020-03-30 12:15:00,152.41,152.57,152.0,152.29,21031.0,152.41,152.57,152.0,152.29,21031.0
2020-03-30 12:20:00,152.26,152.34,152.01,152.29,4066.0,152.26,152.34,152.01,152.29,4066.0
2020-03-30 12:25:00,152.44,152.58,152.1,152.43,15281.0,152.44,152.58,152.1,152.43,15281.0
2020-03-30 12:30:00,152.42,152.46,152.16,152.33,9751.0,152.42,152.46,152.16,152.33,9751.0
2020-03-30 12:35:00,152.13,153.65,152.13,153.65,14490.0,152.13,153.65,152.13,153.65,14490.0
2020-03-30 12:40:00,153.4,153.4,152.15,152.43,12098.0,153.4,153.4,152.15,152.43,12098.0
2020-03-30 12:45:00,152.36,152.55,152.11,152.46,2780.0,152.36,152.55,152.11,152.46,2780.0
2020-03-30 12:50:00,152.48,153.68,152.48,153.55,2488.0,152.48,153.68,152.48,153.55,2488.0
2020-03-30 12:55:00,153.39,154.12,153.12,153.65,8947.0,153.39,154.12,153.12,153.65,8947.0
2020-03-30 13:00:00,153.68,153.82,153.01,153.51,21318.0,153.68,153.82,153.01,153.51,21318.0
2020-03-30 13:05:00,153.49,153.49,152.85,153.09,9546.0,153.49,153.49,152.85,153.09,9546.0
2020-03-30 13:10:00,153.1,153.44,152.76,153.3,10550.0,153.1,153.44,152.76,153.3,10550.0
2020-03-30 13:15:00,153.38,154.09,153.37,153.58,14083.0,153.38,154.09,153.37,153.58,14083.0
2020-03-30 13:20:00,153.56,153.76,153.18,153.55,6130.0,153.56,153.76,153.18,153.55,6130.0
2020-03-30 13:25:00,153.51,153.78,153.24,153.5,3870.0,153.51,153.78,153.24,153.5,3870.0
2020-03-30 13:30:00,153.36,153.47,153.05,153.43,4102.0,153.36,153.47,153.05,153.43,4102.0
2020-03-30 13:35:00,153.42,153.87,153.28,153.3,9382.0,153.42,153.87,153.28,153.3,9382.0
2020-03-30 13:40:00,153.29,153.49,152.82,153.23,7666.0,153.29,153.49,152.82,153.23,7666.0
2020-03-30 13:45:00,153.29,153.69,153.18,153.25,6947.0,153.29,153.69,153.18,153.25,6947.0
2020-03-30 13:50:00,153.46,153.65,153.24,153.47,6803.0,153.46,153.65,153.24,153.47,6803.0
2020-03-30 13:55:00,153.5,153.69,153.02,153.23,14111.0,153.5,153.69,153.02,153.23,14111.0
2020-03-30 14:00:00,153.21,154.03,152.99,153.46,21274.0,153.21,154.03,152.99,153.46,21274.0
2020-03-30 14:05:00,153.48,154.28,153.34,154.2,7990.0,153.48,154.28,153.34,154.2,7990.0
2020-03-30 14:10:00,154.02,154.27,153.53,154.27,17676.0,154.02,154.27,153.53,154.27,17676.0
2020-03-30 14:15:00,154.08,154.26,153.59,154.24,10145.0,154.08,154.26,153.59,154.24,10145.0
2020-03-30 14:20:00,154.06,154.4,153.69,154.3,15439.0,154.06,154.4,153.69,154.3,15439.0
2020-03-30 14:25:00,154.28,154.77,153.96,154.75,16505.0,154.28,154.77,153.96,154.75,16505.0
2020-03-30 14:30:00,154.64,154.93,154.13,154.35,15813.0,154.64,154.93,154.13,154.35,15813.0
2020-03-30 14:35:00,154.71,155.0,154.54,154.83,17953.0,154.71,155.0,154.54,154.83,17953.0
2020-03-30 14:40:00,154.82,155.72,154.79,155.72,19883.0,154.82,155.72,154.79,155.72,19883.0
2020-03-30 14:45:00,155.72,156.16,155.5,155.5,14092.0,155.72,156.16,155.5,155.5,14092.0
2020-03-30 14:50:00,155.5,156.08,155.0,155.92,15256.0,155.5,156.08,155.0,155.92,15256.0
2020-03-30 14:55:00,155.93,156.08,155.18,155.26,13823.0,155.93,156.08,155.18,155.26,13823.0
2020-03-30 15:00:00,155.33,155.9,155.33,155.57,9549.0,155.33,155.9,155.33,155.57,9549.0
2020-03-30 15:05:00,155.63,156.64,155.61,156.48,15658.0,155.63,156.64,155.61,156.48,15658.0
2020-03-30 15:10:00,156.36,157.0,156.04,156.73,20439.0,156.36,157.0,156.04,156.73,20439.0
2020-03-30 15:15:00,156.79,157.4,156.46,157.1,44609.0,156.79,157.4,156.46,157.1,44609.0
2020-03-30 15:20:00,157.0,157.49,156.88,157.0,27629.0,157.0,157.49,156.88,157.0,27629.0
2020-03-30 15:25:00,157.01,157.4,156.51,157.13,29484.0,157.01,157.4,156.51,157.13,29484.0
2020-03-30 15:30:00,157.18,157.42,156.93,157.1,26920.0,157.18,157.42,156.93,157.1,26920.0
2020-03-30 15:35:00,156.99,157.46,156.95,157.11,22963.0,156.99,157.46,156.95,157.11,22963.0
2020-03-30 15:40:00,157.19,158.0,156.93,157.28,36348.0,157.19,158.0,156.93,157.28,36348.0
2020-03-30 15:45:00,157.46,157.64,156.96,157.09,26209.0,157.46,157.64,156.96,157.09,26209.0
2020-03-30 15:50:00,157.13,157.74,157.04,157.48,51362.0,157.13,157.74,157.04,157.48,51362.0
2020-03-30 15:55:00,157.53,157.95,156.91,157.94,149588.0,157.53,157.95,156.91,157.94,149588.0
2020-03-31 09:30:00,156.87,157.0,154.48,156.47,57490.0,156.87,157.0,154.48,156.47,57490.0
2020-03-31 09:35:00,156.47,157.9,155.67,155.87,37298.0,156.47,157.9,155.67,155.87,37298.0
2020-03-31 09:40:00,155.86,157.14,155.34,155.86,17094.0,155.86,157.14,155.34,155.86,17094.0
2020-03-31 09:45:00,156.15,156.86,155.07,156.71,18091.0,156.15,156.86,155.07,156.71,18091.0
2020-03-31 09:50:00,156.27,157.04,155.86,156.22,14792.0,156.27,157.04,155.86,156.22,14792.0
2020-03-31 09:55:00,155.85,156.81,155.72,155.99,48822.0,155.85,156.81,155.72,155.99,48822.0
2020-03-31 10:00:00,155.76,157.73,155.58,157.54,16184.0,155.76,157.73,155.58,157.54,16184.0
2020-03-31 10:05:00,157.28,158.0,156.76,156.92,15849.0,157.28,158.0,156.76,156.92,15849.0
2020-03-31 10:10:00,157.2,158.0,156.96,157.03,16419.0,157.2,158.0,156.96,157.03,16419.0
2020-03-31 10:15:00,157.22,158.52,157.21,158.06,25634.0,157.22,158.52,157.21,158.06,25634.0
2020-03-31 10:20:00,158.23,158.23,157.08,157.1,20663.0,158.23,158.23,157.08,157.1,20663.0
2020-03-31 10:25:00,157.0,158.25,156.8,158.11,14923.0,157.0,158.25,156.8,158.11,14923.0
2020-03-31 10:30:00,157.93,158.7,157.79,158.03,14627.0,157.93,158.7,157.79,158.03,14627.0
2020-03-31 10:35:00,157.93,158.22,157.75,157.97,9036.0,157.93,158.22,157.75,157.97,9036.0
2020-03-31 10:40:00,158.05,158.23,157.36,157.36,9209.0,158.05,158.23,157.36,157.36,9209.0
2020-03-31 10:45:00,157.26,157.61,156.62,157.24,15366.0,157.26,157.61,156.62,157.24,15366.0
2020-03-31 10:50:00,157.3,157.6,157.0,157.45,10265.0,157.3,157.6,157.0,157.45,10265.0
2020-03-31 10:55:00,157.28,157.74,157.21,157.62,13821.0,157.28,157.74,157.21,157.62,13821.0
2020-03-31 11:00:00,157.39,157.4,156.35,156.5,7746.0,157.39,157.4,156.35,156.5,7746.0
2020-03-31 11:05:00,156.67,157.42,156.5,156.97,15277.0,156.67,157.42,156.5,156.97,15277.0
2020-03-31 11:10:00,157.19,157.55,156.97,157.55,8239.0,157.19,157.55,156.97,157.55,8239.0
2020-03-31 11:15:00,157.61,157.85,157.1,157.6,38145.0,157.61,157.85,157.1,157.6,38145.0
2020-03-31 11:20:00,157.59,158.01,157.02,157.83,27880.0,157.59,158.01,157.02,157.83,27880.0
2020-03-31 11:25:00,157.9,158.53,157.57,158.53,15815.0,157.9,158.53,157.57,158.53,15815.0
2020-03-31 11:30:00,158.42,158.9,158.09,158.3,42028.0,158.42,158.9,158.09,158.3,42028.0
2020-03-31 11:35:00,158.24,159.12,157.38,157.39,20982.0,158.24,159.12,157.38,157.39,20982.0
2020-03-31 11:40:00,157.36,158.01,157.1,157.75,20143.0,157.36,158.01,157.1,157.75,20143.0
2020-03-31 11:45:00,157.7,157.94,157.51,157.77,5100.0,157.7,157.94,157.51,157.77,5100.0
2020-03-31 11:50:00,158.0,158.1,157.47,157.72,3919.0,158.0,158.1,157.47,157.72,3919.0
2020-03-31 11:55:00,157.64,158.77,157.62,158.56,9783.0,157.64,158.77,157.62,158.56,9783.0
2020-03-31 12:00:00,158.55,158.61,157.89,158.31,4037.0,158.55,158.61,157.89,158.31,4037.0
2020-03-31 12:05:00,158.33,158.33,157.88,158.22,4797.0,158.33,158.33,157.88,158.22,4797.0
2020-03-31 12:10:00,158.33,158.72,158.23,158.4,10713.0,158.33,158.72,158.23,158.4,10713.0
2020-03-31 12:15:00,158.56,158.63,157.33,157.57,6728.0,158.56,158.63,157.33,157.57,6728.0
2020-03-31 12:20:00,157.56,157.58,156.81,157.12,8544.0,157.56,157.58,156.81,157.12,8544.0
2020-03-31 12:25:00,157.25,157.25,156.68,156.93,17624.0,157.25,157.25,156.68,156.93,17624.0
2020-03-31 12:30:00,156.93,157.21,156.44,157.03,8301.0,156.93,157.21,156.44,157.03,8301.0
2020-03-31 12:35:00,157.02,157.1,156.18,156.31,8719.0,157.02,157.1,156.18,156.31,8719.0
2020-03-31 12:40:00,156.49,157.7,156.49,157.0,5973.0,156.49,157.7,156.49,157.0,5973.0
2020-03-31 12:45:00,156.94,157.8,156.91,157.8,2800.0,156.94,157.8,156.91,157.8,2800.0
2020-03-31 12:50:00,157.8,157.81,157.4,157.68,6646.0,157.8,157.81,157.4,157.68,6646.0
2020-03-31 12:55:00,157.7,157.7,156.59,156.76,11077.0,157.7,157.7,156.59,156.76,11077.0
2020-03-31 13:00:00,156.77,157.38,156.77,156.91,4634.0,156.77,157.38,156.77,156.91,4634.0
2020-03-31 13:05:00,156.9,157.31,156.78,157.31,13052.0,156.9,157.31,156.78,157.31,13052.0
2020-03-31 13:10:00,157.71,157.94,157.23,157.71,5807.0,157.71,157.94,157.23,157.71,5807.0
2020-03-31 13:15:00,157.6,157.7,157.12,157.37,14339.0,157.6,157.7,157.12,157.37,14339.0
2020-03-31 13:20:00,157.27,157.46,156.81,157.42,13436.0,157.27,157.46,156.81,157.42,13436.0
2020-03-31 13:25:00,157.52,157.76,156.78,157.13,6088.0,157.52,157.76,156.78,157.13,6088.0
2020-03-31 13:30:00,156.89,157.57,156.64,157.27,4338.0,156.89,157.57,156.64,157.27,4338.0
2020-03-31 13:35:00,157.37,157.37,156.94,157.04,2290.0,157.37,157.37,156.94,157.04,2290.0
2020-03-31 13:40:00,157.04,157.3,156.82,157.05,4945.0,157.04,157.3,156.82,157.05,4945.0
2020-03-31 13:45:00,157.35,157.37,156.8,157.07,2920.0,157.35,157.37,156.8,157.07,2920.0
2020-03-31 13:50:00,156.99,157.5,156.73,157.17,6005.0,156.99,157.5,156.73,157.17,6005.0
2020-03-31 13:55:00,157.44,158.35,157.44,158.2,7995.0,157.44,158.35,157.44,158.2,7995.0
2020-03-31 14:00:00,158.21,158.34,158.0,158.34,2150.0,158.21,158.34,158.0,158.34,2150.0
2020-03-31 14:05:00,158.45,158.45,157.85,157.91,4183.0,158.45,158.45,157.85,157.91,4183.0
2020-03-31 14:10:00,157.94,158.05,157.7,157.7,3180.0,157.94,158.05,157.7,157.7,3180.0
2020-03-31 14:15:00,157.78,158.33,157.51,158.12,11599.0,157.78,158.33,157.51,158.12,11599.0
2020-03-31 14:20:00,158.16,158.16,157.64,157.65,4050.0,158.16,158.16,157.64,157.65,4050.0
2020-03-31 14:25:00,157.6,157.85,157.49,157.51,8514.0,157.6,157.85,157.49,157.51,8514.0
2020-03-31 14:30:00,157.65,157.85,157.38,157.71,4967.0,157.65,157.85,157.38,157.71,4967.0
2020-03-31 14:35:00,157.73,157.81,157.32,157.42,5433.0,157.73,157.81,157.32,157.42,5433.0
2020-03-31 14:40:00,157.34,157.8,157.34,157.35,3525.0,157.34,157.8,157.34,157.35,3525.0
2020-03-31 14:45:00,157.37,157.42,156.7,157.12,6699.0,157.37,157.42,156.7,157.12,6699.0
2020-03-31 14:50:00,157.16,157.73,157.01,157.27,4586.0,157.16,157.73,157.01,157.27,4586.0
2020-03-31 14:55:00,157.35,157.52,156.9,157.32,4188.0,157.35,157.52,156.9,157.32,4188.0
2020-03-31 15:00:00,157.37,157.37,156.77,156.82,6649.0,157.37,157.37,156.77,156.82,6649.0
2020-03-31 15:05:00,156.86,156.94,156.61,156.83,25421.0,156.86,156.94,156.61,156.83,25421.0
2020-03-31 15:10:00,156.96,157.09,156.5,156.71,19680.0,156.96,157.09,156.5,156.71,19680.0
2020-03-31 15:15:00,156.7,156.9,155.5,155.54,26391.0,156.7,156.9,155.5,155.54,26391.0
2020-03-31 15:20:00,155.58,156.18,155.4,155.9,29320.0,155.58,156.18,155.4,155.9,29320.0
2020-03-31 15:25:00,155.87,156.15,155.57,155.77,14830.0,155.87,156.15,155.57,155.77,14830.0
2020-03-31 15:30:00,155.56,156.68,155.56,156.46,9222.0,155.56,156.68,155.56,156.46,9222.0
2020-03-31 15:35:00,156.63,157.22,156.22,157.22,9557.0,156.63,157.22,156.22,157.22,9557.0
2020-03-31 15:40:00,157.16,157.2,156.76,157.02,8210.0,157.16,157.2,156.76,157.02,8210.0
2020-03-31 15:45:00,156.85,156.87,155.53,155.53,13602.0,156.85,156.87,155.53,155.53,13602.0
2020-03-31 15:50:00,155.9,156.39,155.47,156.32,27104.0,155.9,156.39,155.47,156.32,27104.0
2020-03-31 15:55:00,155.87,156.88,155.61,156.36,42970.0,155.87,156.88,155.61,156.36,42970.0
2020-04-01 09:30:00,150.34,152.99,149.0,151.14,30087.0,150.34,152.99,149.0,151.14,30087.0
2020-04-01 09:35:00,151.95,153.59,151.71,152.5,63881.0,151.95,153.59,151.71,152.5,63881.0
2020-04-01 09:40:00,152.59,154.76,152.59,153.55,19359.0,152.59,154.76,152.59,153.55,19359.0
2020-04-01 09:45:00,153.97,154.59,153.12,154.49,6599.0,153.97,154.59,153.12,154.49,6599.0
2020-04-01 09:50:00,154.12,154.92,153.93,154.61,7729.0,154.12,154.92,153.93,154.61,7729.0
2020-04-01 09:55:00,154.67,156.85,154.67,156.45,24940.0,154.67,156.85,154.67,156.45,24940.0
2020-04-01 10:00:00,156.76,156.9,155.08,156.16,9130.0,156.76,156.9,155.08,156.16,9130.0
2020-04-01 10:05:00,155.59,156.63,155.22,155.97,7075.0,155.59,156.63,155.22,155.97,7075.0
2020-04-01 10:10:00,156.16,156.25,155.35,155.53,7592.0,156.16,156.25,155.35,155.53,7592.0
2020-04-01 10:15:00,155.52,156.19,155.0,155.21,9505.0,155.52,156.19,155.0,155.21,9505.0
2020-04-01 10:20:00,155.39,156.21,155.01,155.16,7452.0,155.39,156.21,155.01,155.16,7452.0
2020-04-01 10:25:00,155.28,155.8,155.11,155.8,4965.0,155.28,155.8,155.11,155.8,4965.0
2020-04-01 10:30:00,155.47,156.49,155.34,155.63,13810.0,155.47,156.49,155.34,155.63,13810.0
2020-04-01 10:35:00,155.76,156.46,155.64,156.09,7563.0,155.76,156.46,155.64,156.09,7563.0
2020-04-01 10:40:00,155.98,156.18,155.03,156.18,6327.0,155.98,156.18,155.03,156.18,6327.0
2020-04-01 10:45:00,156.17,157.28,156.17,157.14,9139.0,156.17,157.28,156.17,157.14,9139.0
2020-04-01 10:50:00,157.23,157.92,156.83,157.22,14293.0,157.23,157.92,156.83,157.22,14293.0
2020-04-01 10:55:00,157.3,158.26,157.06,157.63,14768.0,157.3,158.26,157.06,157.63,14768.0
2020-04-01 11:00:00,157.6,159.0,157.41,158.98,10778.0,157.6,159.0,157.41,158.98,10778.0
2020-04-01 11:05:00,158.94,159.0,158.22,158.61,10688.0,158.94,159.0,158.22,158.61,10688.0
2020-04-01 11:10:00,158.65,159.48,157.67,157.93,24664.0,158.65,159.48,157.67,157.93,24664.0
2020-04-01 11:15:00,157.76,158.67,157.51,158.66,7732.0,157.76,158.67,157.51,158.66,7732.0
2020-04-01 11:20:00,158.67,158.72,157.8,157.97,19581.0,158.67,158.72,157.8,157.97,19581.0
2020-04-01 11:25:00,158.03,158.43,157.25,157.47,18891.0,158.03,158.43,157.25,157.47,18891.0
2020-04-01 11:30:00,157.47,158.39,157.2,158.33,27535.0,157.47,158.39,157.2,158.33,27535.0
2020-04-01 11:35:00,158.24,158.81,157.54,157.55,12976.0,158.24,158.81,157.54,157.55,12976.0
2020-04-01 11:40:00,157.62,158.0,157.16,157.61,14821.0,157.62,158.0,157.16,157.61,14821.0
2020-04-01 11:45:00,157.85,157.91,156.85,157.48,5170.0,157.85,157.91,156.85,157.48,5170.0
2020-04-01 11:50:00,157.64,157.84,157.07,157.83,22698.0,157.64,157.84,157.07,157.83,22698.0
2020-04-01 11:55:00,157.8,157.91,157.49,157.69,6852.0,157.8,157.91,157.49,157.69,6852.0
2020-04-01 12:00:00,157.58,157.77,157.03,157.17,9584.0,157.58,157.77,157.03,157.17,9584.0
2020-04-01 12:05:00,157.22,157.37,155.43,155.83,11738.0,157.22,157.37,155.43,155.83,11738.0
2020-04-01 12:10:00,155.93,156.55,155.77,156.1,9971.0,155.93,156.55,155.77,156.1,9971.0
2020-04-01 12:15:00,155.94,156.4,155.93,156.1,4644.0,155.94,156.4,155.93,156.1,4644.0
2020-04-01 12:20:00,156.15,156.57,155.99,156.05,3495.0,156.15,156.57,155.99,156.05,3495.0
2020-04-01 12:25:00,156.1,156.45,155.02,155.02,7321.0,156.1,156.45,155.02,155.02,7321.0
2020-04-01 12:30:00,155.19,155.61,155.18,155.42,8994.0,155.19,155.61,155.18,155.42,8994.0
2020-04-01 12:35:00,155.42,155.42,154.41,154.41,6956.0,155.42,155.42,154.41,154.41,6956.0
2020-04-01 12:40:00,154.61,154.61,153.76,154.16,7384.0,154.61,154.61,153.76,154.16,7384.0
2020-04-01 12:45:00,154.15,154.94,153.08,153.29,18407.0,154.15,154.94,153.08,153.29,18407.0
2020-04-01 12:50:00,153.31,154.34,153.22,153.77,23529.0,153.31,154.34,153.22,153.77,23529.0
2020-04-01 12:55:00,153.81,154.47,153.75,154.26,16499.0,153.81,154.47,153.75,154.26,16499.0
2020-04-01 13:00:00,154.28,155.14,154.02,154.69,17921.0,154.28,155.14,154.02,154.69,17921.0
2020-04-01 13:05:00,154.72,155.78,154.59,155.13,16578.0,154.72,155.78,154.59,155.13,16578.0
2020-04-01 13:10:00,155.13,155.65,154.88,154.99,15502.0,155.13,155.65,154.88,154.99,15502.0
2020-04-01 13:15:00,154.99,155.54,154.06,154.91,16492.0,154.99,155.54,154.06,154.91,16492.0
2020-04-01 13:20:00,154.93,155.85,154.93,155.85,11533.0,154.93,155.85,154.93,155.85,11533.0
2020-04-01 13:25:00,156.0,156.0,155.07,155.25,14769.0,156.0,156.0,155.07,155.25,14769.0
2020-04-01 13:30:00,155.25,155.9,154.94,155.58,16468.0,155.25,155.9,154.94,155.58,16468.0
2020-04-01 13:35:00,155.81,156.09,155.09,155.26,11444.0,155.81,156.09,155.09,155.26,11444.0
2020-04-01 13:40:00,155.35,155.55,155.07,155.39,8458.0,155.35,155.55,155.07,155.39,8458.0
2020-04-01 13:45:00,155.38,155.75,155.13,155.62,9005.0,155.38,155.75,155.13,155.62,9005.0
2020-04-01 13:50:00,155.41,155.76,155.14,155.5,8327.0,155.41,155.76,155.14,155.5,8327.0
2020-04-01 13:55:00,155.52,156.15,155.52,156.0,3300.0,155.52,156.15,155.52,156.0,3300.0
2020-04-01 14:00:00,156.19,156.19,155.5,155.67,7625.0,156.19,156.19,155.5,155.67,7625.0
2020-04-01 14:05:00,155.73,155.9,154.86,155.37,10094.0,155.73,155.9,154.86,155.37,10094.0
2020-04-01 14:10:00,155.37,155.72,155.36,155.59,11701.0,155.37,155.72,155.36,155.59,11701.0
2020-04-01 14:15:00,155.34,155.83,155.02,155.14,18280.0,155.34,155.83,155.02,155.14,18280.0
2020-04-01 14:20:00,155.44,155.59,154.9,155.25,17680.0,155.44,155.59,154.9,155.25,17680.0
2020-04-01 14:25:00,155.13,155.64,154.97,155.38,4000.0,155.13,155.64,154.97,155.38,4000.0
2020-04-01 14:30:00,155.38,155.38,154.47,155.36,32839.0,155.38,155.38,154.47,155.36,32839.0
2020-04-01 14:35:00,155.4,155.51,155.16,155.42,5670.0,155.4,155.51,155.16,155.42,5670.0
2020-04-01 14:40:00,155.43,155.6,155.03,155.6,7802.0,155.43,155.6,155.03,155.6,7802.0
2020-04-01 14:45:00,155.49,155.72,155.25,155.41,7510.0,155.49,155.72,155.25,155.41,7510.0
2020-04-01 14:50:00,155.33,155.56,155.1,155.37,14060.0,155.33,155.56,155.1,155.37,14060.0
2020-04-01 14:55:00,155.54,155.54,154.78,154.95,8856.0,155.54,155.54,154.78,154.95,8856.0
2020-04-01 15:00:00,155.0,155.5,154.93,155.06,14895.0,155.0,155.5,154.93,155.06,14895.0
2020-04-01 15:05:00,155.05,155.58,154.88,154.94,19843.0,155.05,155.58,154.88,154.94,19843.0
2020-04-01 15:10:00,155.32,155.32,154.3,154.47,12500.0,155.32,155.32,154.3,154.47,12500.0
2020-04-01 15:15:00,154.38,154.38,154.05,154.29,15106.0,154.38,154.38,154.05,154.29,15106.0
2020-04-01 15:20:00,154.16,154.22,153.58,153.97,7300.0,154.16,154.22,153.58,153.97,7300.0
2020-04-01 15:25:00,153.95,154.12,152.69,153.02,16598.0,153.95,154.12,152.69,153.02,16598.0
2020-04-01 15:30:00,153.11,153.48,153.07,153.22,11224.0,153.11,153.48,153.07,153.22,11224.0
2020-04-01 15:35:00,153.16,153.65,153.09,153.14,8048.0,153.16,153.65,153.09,153.14,8048.0
2020-04-01 15:40:00,153.03,153.24,152.55,152.74,36558.0,153.03,153.24,152.55,152.74,36558.0
2020-04-01 15:45:00,153.05,153.95,152.89,153.79,15443.0,153.05,153.95,152.89,153.79,15443.0
2020-04-01 15:50:00,153.6,154.27,152.88,153.88,33247.0,153.6,154.27,152.88,153.88,33247.0
2020-04-01 15:55:00,153.8,154.3,152.79,153.49,71232.0,153.8,154.3,152.79,153.49,71232.0
2020-04-02 09:30:00,148.52,153.03,148.25,149.1,65566.0,148.52,153.03,148.25,149.1,65566.0
2020-04-02 09:35:00,149.03,150.51,148.83,149.9,36625.0,149.03,150.51,148.83,149.9,36625.0
2020-04-02 09:40:00,149.88,151.24,148.47,148.83,24708.0,149.88,151.24,148.47,148.83,24708.0
2020-04-02 09:45:00,148.97,149.65,148.47,148.69,14581.0,148.97,149.65,148.47,148.69,14581.0
2020-04-02 09:50:00,148.69,151.3,148.24,150.65,16671.0,148.69,151.3,148.24,150.65,16671.0
2020-04-02 09:55:00,150.97,151.79,150.84,151.04,11920.0,150.97,151.79,150.84,151.04,11920.0
2020-04-02 10:00:00,151.05,152.32,150.04,152.21,12063.0,151.05,152.32,150.04,152.21,12063.0
2020-04-02 10:05:00,152.63,153.99,152.19,153.66,14679.0,152.63,153.99,152.19,153.66,14679.0
2020-04-02 10:10:00,153.95,154.14,153.26,153.48,14176.0,153.95,154.14,153.26,153.48,14176.0
2020-04-02 10:15:00,153.65,154.55,153.45,154.4,16239.0,153.65,154.55,153.45,154.4,16239.0
2020-04-02 10:20:00,154.63,155.58,154.04,155.41,11346.0,154.63,155.58,154.04,155.41,11346.0
2020-04-02 10:25:00,155.36,156.0,154.56,155.99,11301.0,155.36,156.0,154.56,155.99,11301.0
2020-04-02 10:30:00,156.17,156.53,155.34,156.06,11012.0,156.17,156.53,155.34,156.06,11012.0
2020-04-02 10:35:00,156.23,157.93,155.99,156.3,13971.0,156.23,157.93,155.99,156.3,13971.0
2020-04-02 10:40:00,156.65,157.09,155.93,155.93,5388.0,156.65,157.09,155.93,155.93,5388.0
2020-04-02 10:45:00,156.09,156.47,155.05,155.31,8276.0,156.09,156.47,155.05,155.31,8276.0
2020-04-02 10:50:00,155.06,155.06,153.82,153.98,6060.0,155.06,155.06,153.82,153.98,6060.0
2020-04-02 10:55:00,154.33,156.99,154.08,156.99,11429.0,154.33,156.99,154.08,156.99,11429.0
2020-04-02 11:00:00,156.81,156.92,156.04,156.28,11197.0,156.81,156.92,156.04,156.28,11197.0
2020-04-02 11:05:00,156.21,156.69,155.37,156.69,39730.0,156.21,156.69,155.37,156.69,39730.0
2020-04-02 11:10:00,156.67,157.25,156.24,157.13,15945.0,156.67,157.25,156.24,157.13,15945.0
2020-04-02 11:15:00,157.26,158.59,157.12,157.78,18357.0,157.26,158.59,157.12,157.78,18357.0
2020-04-02 11:20:00,157.85,158.48,157.57,158.29,7828.0,157.85,158.48,157.57,158.29,7828.0
2020-04-02 11:25:00,158.43,158.55,157.06,157.22,8822.0,158.43,158.55,157.06,157.22,8822.0
2020-04-02 11:30:00,157.25,158.12,157.25,157.51,5903.0,157.25,158.12,157.25,157.51,5903.0
2020-04-02 11:35:00,157.39,157.5,155.63,155.8,9424.0,157.39,157.5,155.63,155.8,9424.0
2020-04-02 11:40:00,155.94,156.95,155.79,156.9,32073.0,155.94,156.95,155.79,156.9,32073.0
2020-04-02 11:45:00,156.56,157.12,156.22,156.99,6924.0,156.56,157.12,156.22,156.99,6924.0
2020-04-02 11:50:00,157.13,157.14,156.23,156.75,5772.0,157.13,157.14,156.23,156.75,5772.0
2020-04-02 11:55:00,156.56,156.94,156.5,156.56,15724.0,156.56,156.94,156.5,156.56,15724.0
2020-04-02 12:00:00,156.69,156.72,155.43,155.78,7096.0,156.69,156.72,155.43,155.78,7096.0
2020-04-02 12:05:00,155.96,157.27,155.96,156.8,3071.0,155.96,157.27,155.96,156.8,3071.0
2020-04-02 12:10:00,156.74,157.11,156.54,157.05,10221.0,156.74,157.11,156.54,157.05,10221.0
2020-04-02 12:15:00,156.92,157.05,156.26,156.67,7290.0,156.92,157.05,156.26,156.67,7290.0
2020-04-02 12:20:00,156.58,156.6,155.8,155.88,3466.0,156.58,156.6,155.8,155.88,3466.0
2020-04-02 12:25:00,155.74,155.87,155.06,155.33,10717.0,155.74,155.87,155.06,155.33,10717.0
2020-04-02 12:30:00,155.3,155.62,155.29,155.41,1470.0,155.3,155.62,155.29,155.41,1470.0
2020-04-02 12:35:00,155.54,155.99,155.47,155.99,1422.0,155.54,155.99,155.47,155.99,1422.0
2020-04-02 12:40:00,155.99,155.99,155.61,155.95,3434.0,155.99,155.99,155.61,155.95,3434.0
2020-04-02 12:45:00,155.84,156.27,155.61,156.13,4446.0,155.84,156.27,155.61,156.13,4446.0
2020-04-02 12:50:00,156.13,156.34,156.04,156.1,3736.0,156.13,156.34,156.04,156.1,3736.0
2020-04-02 12:55:00,156.1,156.1,155.55,155.55,7570.0,156.1,156.1,155.55,155.55,7570.0
2020-04-02 13:00:00,155.63,155.97,155.18,155.78,3850.0,155.63,155.97,155.18,155.78,3850.0
2020-04-02 13:05:00,155.63,155.67,155.03,155.33,3400.0,155.63,155.67,155.03,155.33,3400.0
2020-04-02 13:10:00,155.35,155.35,154.77,154.89,3753.0,155.35,155.35,154.77,154.89,3753.0
2020-04-02 13:15:00,155.0,155.1,154.65,154.94,6275.0,155.0,155.1,154.65,154.94,6275.0
2020-04-02 13:20:00,154.86,155.67,154.85,155.61,1900.0,154.86,155.67,154.85,155.61,1900.0
2020-04-02 13:25:00,155.58,155.71,154.76,155.06,4508.0,155.58,155.71,154.76,155.06,4508.0
2020-04-02 13:30:00,155.31,155.31,154.6,154.97,8527.0,155.31,155.31,154.6,154.97,8527.0
2020-04-02 13:35:00,154.95,155.21,154.63,154.95,2626.0,154.95,155.21,154.63,154.95,2626.0
2020-04-02 13:40:00,154.76,155.41,154.69,155.41,4254.0,154.76,155.41,154.69,155.41,4254.0
2020-04-02 13:45:00,155.45,155.6,155.0,155.06,5036.0,155.45,155.6,155.0,155.06,5036.0
2020-04-02 13:50:00,154.91,155.5,154.91,155.06,4778.0,154.91,155.5,154.91,155.06,4778.0
2020-04-02 13:55:00,155.06,155.06,154.34,154.34,4840.0,155.06,155.06,154.34,154.34,4840.0
2020-04-02 14:00:00,154.36,154.42,152.87,153.13,7357.0,154.36,154.42,152.87,153.13,7357.0
2020-04-02 14:05:00,153.2,153.34,152.4,153.01,9560.0,153.2,153.34,152.4,153.01,9560.0
2020-04-02 14:10:00,152.97,153.31,152.68,153.11,16456.0,152.97,153.31,152.68,153.11,16456.0
2020-04-02 14:15:00,152.99,153.14,152.04,152.5,9297.0,152.99,153.14,152.04,152.5,9297.0
2020-04-02 14:20:00,152.25,153.08,152.25,152.62,7428.0,152.25,153.08,152.25,152.62,7428.0
2020-04-02 14:25:00,152.31,152.97,152.31,152.81,3267.0,152.31,152.97,152.31,152.81,3267.0
2020-04-02 14:30:00,152.69,153.0,152.16,152.49,11430.0,152.69,153.0,152.16,152.49,11430.0
2020-04-02 14:35:00,152.56,153.25,152.25,153.25,8506.0,152.56,153.25,152.25,153.25,8506.0
2020-04-02 14:40:00,153.19,153.19,152.55,152.55,6858.0,153.19,153.19,152.55,152.55,6858.0
2020-04-02 14:45:00,152.47,153.1,152.25,152.66,4260.0,152.47,153.1,152.25,152.66,4260.0
2020-04-02 14:50:00,152.81,154.36,152.81,153.87,6767.0,152.81,154.36,152.81,153.87,6767.0
2020-04-02 14:55:00,153.99,154.44,153.86,154.43,7128.0,153.99,154.44,153.86,154.43,7128.0
2020-04-02 15:00:00,154.42,154.51,153.56,153.69,7895.0,154.42,154.51,153.56,153.69,7895.0
2020-04-02 15:05:00,153.69,153.69,152.88,153.31,11310.0,153.69,153.69,152.88,153.31,11310.0
2020-04-02 15:10:00,153.34,153.7,152.8,153.03,8718.0,153.34,153.7,152.8,153.03,8718.0
2020-04-02 15:15:00,152.86,153.94,152.86,153.93,7264.0,152.86,153.94,152.86,153.93,7264.0
2020-04-02 15:20:00,153.76,154.06,153.63,153.89,5671.0,153.76,154.06,153.63,153.89,5671.0
2020-04-02 15:25:00,153.65,154.03,153.36,153.89,6943.0,153.65,154.03,153.36,153.89,6943.0
2020-04-02 15:30:00,154.06,154.27,153.46,153.69,6650.0,154.06,154.27,153.46,153.69,6650.0
2020-04-02 15:35:00,153.51,154.02,153.26,153.62,11720.0,153.51,154.02,153.26,153.62,11720.0
2020-04-02 15:40:00,153.82,154.74,153.79,154.55,8098.0,153.82,154.74,153.79,154.55,8098.0
2020-04-02 15:45:00,154.55,154.55,153.21,153.66,18704.0,154.55,154.55,153.21,153.66,18704.0
2020-04-02 15:50:00,153.77,155.39,153.66,155.24,19651.0,153.77,155.39,153.66,155.24,19651.0
2020-04-02 15:55:00,155.01,156.15,154.97,156.13,54504.0,155.01,156.15,154.97,156.13,54504.0
2020-04-03 09:30:00,154.75,155.5,153.77,154.41,22457.0,154.75,155.5,153.77,154.41,22457.0
2020-04-03 09:35:00,154.87,155.97,154.46,155.3,14824.0,154.87,155.97,154.46,155.3,14824.0
2020-04-03 09:40:00,155.52,156.27,155.4,155.44,7716.0,155.52,156.27,155.4,155.44,7716.0
2020-04-03 09:45:00,155.45,156.31,154.92,154.92,7222.0,155.45,156.31,154.92,154.92,7222.0
2020-04-03 09:50:00,154.87,156.14,154.87,155.55,6354.0,154.87,156.14,154.87,155.55,6354.0
2020-04-03 09:55:00,155.76,156.35,155.76,156.28,7960.0,155.76,156.35,155.76,156.28,7960.0
2020-04-03 10:00:00,156.36,156.92,155.72,156.08,10870.0,156.36,156.92,155.72,156.08,10870.0
2020-04-03 10:05:00,156.43,157.72,156.26,156.92,2757.0,156.43,157.72,156.26,156.92,2757.0
2020-04-03 10:10:00,156.73,157.36,156.09,157.25,3430.0,156.73,157.36,156.09,157.25,3430.0
2020-04-03 10:15:00,157.25,157.25,156.38,156.55,2440.0,157.25,157.25,156.38,156.55,2440.0
2020-04-03 10:20:00,156.54,157.2,156.37,156.6,7564.0,156.54,157.2,156.37,156.6,7564.0
2020-04-03 10:25:00,156.5,156.5,155.91,156.32,5749.0,156.5,156.5,155.91,156.32,5749.0
2020-04-03 10:30:00,156.24,156.38,155.75,155.99,4398.0,156.24,156.38,155.75,155.99,4398.0
2020-04-03 10:35:00,155.99,156.48,155.76,156.06,7960.0,155.99,156.48,155.76,156.06,7960.0
2020-04-03 10:40:00,156.17,156.29,155.66,156.1,3421.0,156.17,156.29,155.66,156.1,3421.0
2020-04-03 10:45:00,155.94,156.17,155.76,155.96,4300.0,155.94,156.17,155.76,155.96,4300.0
2020-04-03 10:50:00,155.78,155.8,155.25,155.25,12468.0,155.78,155.8,155.25,155.25,12468.0
2020-04-03 10:55:00,155.29,155.79,155.1,155.63,3592.0,155.29,155.79,155.1,155.63,3592.0
2020-04-03 11:00:00,155.38,156.03,155.3,155.84,2923.0,155.38,156.03,155.3,155.84,2923.0
2020-04-03 11:05:00,155.69,156.3,155.42,156.15,6295.0,155.69,156.3,155.42,156.15,6295.0
2020-04-03 11:10:00,156.02,156.2,155.6,155.6,5571.0,156.02,156.2,155.6,155.6,5571.0
2020-04-03 11:15:00,155.58,155.75,155.09,155.37,4850.0,155.58,155.75,155.09,155.37,4850.0
2020-04-03 11:20:00,155.45,155.66,153.8,153.95,10236.0,155.45,155.66,153.8,153.95,10236.0
2020-04-03 11:25:00,153.72,154.29,153.71,153.96,12725.0,153.72,154.29,153.71,153.96,12725.0
2020-04-03 11:30:00,153.75,153.93,153.51,153.74,5000.0,153.75,153.93,153.51,153.74,5000.0
2020-04-03 11:35:00,153.52,154.18,153.41,154.02,8350.0,153.52,154.18,153.41,154.02,8350.0
2020-04-03 11:40:00,154.17,154.17,153.05,153.26,8602.0,154.17,154.17,153.05,153.26,8602.0
2020-04-03 11:45:00,153.19,153.3,152.96,152.96,13668.0,153.19,153.3,152.96,152.96,13668.0
2020-04-03 11:50:00,152.96,153.27,152.69,152.97,25073.0,152.96,153.27,152.69,152.97,25073.0
2020-04-03 11:55:00,153.06,153.16,152.71,152.99,33448.0,153.06,153.16,152.71,152.99,33448.0
2020-04-03 12:00:00,152.99,153.15,152.84,153.09,25628.0,152.99,153.15,152.84,153.09,25628.0
2020-04-03 12:05:00,153.22,153.64,152.79,153.09,17116.0,153.22,153.64,152.79,153.09,17116.0
2020-04-03 12:10:00,153.09,153.61,152.89,153.46,11030.0,153.09,153.61,152.89,153.46,11030.0
2020-04-03 12:15:00,153.31,153.48,152.42,152.42,12118.0,153.31,153.48,152.42,152.42,12118.0
2020-04-03 12:20:00,152.47,153.41,152.47,152.92,18278.0,152.47,153.41,152.47,152.92,18278.0
2020-04-03 12:25:00,152.88,153.16,152.74,152.9,9488.0,152.88,153.16,152.74,152.9,9488.0
2020-04-03 12:30:00,152.88,152.97,152.3,152.56,7262.0,152.88,152.97,152.3,152.56,7262.0
2020-04-03 12:35:00,152.47,153.18,152.3,152.91,3956.0,152.47,153.18,152.3,152.91,3956.0
2020-04-03 12:40:00,153.13,153.15,152.86,153.15,5006.0,153.13,153.15,152.86,153.15,5006.0
2020-04-03 12:45:00,153.07,153.13,152.38,152.38,7841.0,153.07,153.13,152.38,152.38,7841.0
2020-04-03 12:50:00,152.44,153.12,152.44,152.97,9388.0,152.44,153.12,152.44,152.97,9388.0
2020-04-03 12:55:00,152.91,152.91,152.58,152.73,3400.0,152.91,152.91,152.58,152.73,3400.0
2020-04-03 13:00:00,152.82,152.82,152.43,152.66,5189.0,152.82,152.82,152.43,152.66,5189.0
2020-04-03 13:05:00,152.77,152.99,152.63,152.8,4600.0,152.77,152.99,152.63,152.8,4600.0
2020-04-03 13:10:00,152.66,152.66,152.16,152.19,2147.0,152.66,152.66,152.16,152.19,2147.0
2020-04-03 13:15:00,152.16,152.61,152.07,152.32,7090.0,152.16,152.61,152.07,152.32,7090.0
2020-04-03 13:20:00,152.4,152.45,152.07,152.2,2274.0,152.4,152.45,152.07,152.2,2274.0
2020-04-03 13:25:00,152.15,152.26,151.87,152.19,4815.0,152.15,152.26,151.87,152.19,4815.0
2020-04-03 13:30:00,152.14,152.15,151.87,151.87,2532.0,152.14,152.15,151.87,151.87,2532.0
2020-04-03 13:35:00,151.91,151.91,151.35,151.36,8808.0,151.91,151.91,151.35,151.36,8808.0
2020-04-03 13:40:00,151.23,151.23,150.55,150.66,11671.0,151.23,151.23,150.55,150.66,11671.0
2020-04-03 13:45:00,150.62,150.69,150.18,150.22,16674.0,150.62,150.69,150.18,150.22,16674.0
2020-04-03 13:50:00,150.17,150.27,149.68,149.83,16715.0,150.17,150.27,149.68,149.83,16715.0
2020-04-03 13:55:00,149.83,149.98,149.53,149.68,11066.0,149.83,149.98,149.53,149.68,11066.0
2020-04-03 14:00:00,149.76,150.1,149.33,149.47,11549.0,149.76,150.1,149.33,149.47,11549.0
2020-04-03 14:05:00,149.52,149.64,149.17,149.5,16102.0,149.52,149.64,149.17,149.5,16102.0
2020-04-03 14:10:00,149.5,149.56,149.02,149.32,10461.0,149.5,149.56,149.02,149.32,10461.0
2020-04-03 14:15:00,149.37,149.37,148.69,148.72,14110.0,149.37,149.37,148.69,148.72,14110.0
2020-04-03 14:20:00,148.77,149.22,148.71,149.22,18248.0,148.77,149.22,148.71,149.22,18248.0
2020-04-03 14:25:00,149.29,149.92,149.29,149.85,9610.0,149.29,149.92,149.29,149.85,9610.0
2020-04-03 14:30:00,149.96,150.15,149.49,149.63,11632.0,149.96,150.15,149.49,149.63,11632.0
2020-04-03 14:35:00,149.62,149.88,149.46,149.78,11263.0,149.62,149.88,149.46,149.78,11263.0
2020-04-03 14:40:00,149.75,149.86,149.36,149.5,12779.0,149.75,149.86,149.36,149.5,12779.0
2020-04-03 14:45:00,149.4,149.65,149.32,149.47,19828.0,149.4,149.65,149.32,149.47,19828.0
2020-04-03 14:50:00,149.52,151.31,149.37,151.02,13319.0,149.52,151.31,149.37,151.02,13319.0
2020-04-03 14:55:00,150.94,151.38,150.8,150.87,8399.0,150.94,151.38,150.8,150.87,8399.0
2020-04-03 15:00:00,150.91,151.16,150.02,150.02,9699.0,150.91,151.16,150.02,150.02,9699.0
2020-04-03 15:05:00,150.25,150.38,149.63,149.87,13637.0,150.25,150.38,149.63,149.87,13637.0
2020-04-03 15:10:00,149.82,149.9,149.14,149.64,16361.0,149.82,149.9,149.14,149.64,16361.0
2020-04-03 15:15:00,149.53,150.0,149.38,149.74,10336.0,149.53,150.0,149.38,149.74,10336.0
2020-04-03 15:20:00,149.57,149.95,149.36,149.95,7426.0,149.57,149.95,149.36,149.95,7426.0
2020-04-03 15:25:00,149.81,150.06,149.67,149.85,16484.0,149.81,150.06,149.67,149.85,16484.0
2020-04-03 15:30:00,149.85,150.0,149.11,149.28,20197.0,149.85,150.0,149.11,149.28,20197.0
2020-04-03 15:35:00,149.31,149.86,148.87,148.87,33524.0,149.31,149.86,148.87,148.87,33524.0
2020-04-03 15:40:00,148.98,149.04,148.5,148.63,23648.0,148.98,149.04,148.5,148.63,23648.0
2020-04-03 15:45:00,148.62,149.16,148.57,148.71,44047.0,148.62,149.16,148.57,148.71,44047.0
2020-04-03 15:50:00,148.72,150.45,148.72,149.86,54350.0,148.72,150.45,148.72,149.86,54350.0
2020-04-03 15:55:00,149.78,150.47,149.48,150.12,69507.0,149.78,150.47,149.48,150.12,69507.0
2020-04-06 09:30:00,152.5,154.99,151.87,154.26,25161.0,152.5,154.99,151.87,154.26,25161.0
2020-04-06 09:35:00,153.93,155.98,153.26,155.0,16599.0,153.93,155.98,153.26,155.0,16599.0
2020-04-06 09:40:00,155.44,155.99,154.22,155.28,19003.0,155.44,155.99,154.22,155.28,19003.0
2020-04-06 09:45:00,154.63,155.08,154.01,154.5,9131.0,154.63,155.08,154.01,154.5,9131.0
2020-04-06 09:50:00,154.59,156.11,154.58,155.72,28878.0,154.59,156.11,154.58,155.72,28878.0
2020-04-06 09:55:00,155.88,156.0,154.37,155.36,13387.0,155.88,156.0,154.37,155.36,13387.0
2020-04-06 10:00:00,155.13,155.49,154.64,155.11,9700.0,155.13,155.49,154.64,155.11,9700.0
2020-04-06 10:05:00,155.12,155.15,153.65,154.81,11950.0,155.12,155.15,153.65,154.81,11950.0
2020-04-06 10:10:00,154.83,154.83,153.74,154.42,5553.0,154.83,154.83,153.74,154.42,5553.0
2020-04-06 10:15:00,154.33,155.25,154.16,154.99,6968.0,154.33,155.25,154.16,154.99,6968.0
2020-04-06 10:20:00,155.27,155.49,155.13,155.34,3913.0,155.27,155.49,155.13,155.34,3913.0
2020-04-06 10:25:00,155.33,155.52,154.8,155.09,7270.0,155.33,155.52,154.8,155.09,7270.0
2020-04-06 10:30:00,155.07,155.11,154.11,154.42,7420.0,155.07,155.11,154.11,154.42,7420.0
2020-04-06 10:35:00,154.28,155.87,154.28,155.57,7440.0,154.28,155.87,154.28,155.57,7440.0
2020-04-06 10:40:00,155.57,155.96,154.5,154.5,6015.0,155.57,155.96,154.5,154.5,6015.0
2020-04-06 10:45:00,154.65,155.26,154.44,155.25,3375.0,154.65,155.26,154.44,155.25,3375.0
2020-04-06 10:50:00,155.3,155.31,154.11,154.87,9501.0,155.3,155.31,154.11,154.87,9501.0
2020-04-06 10:55:00,154.96,155.25,154.44,155.07,10406.0,154.96,155.25,154.44,155.07,10406.0
2020-04-06 11:00:00,155.05,155.79,154.29,155.53,5830.0,155.05,155.79,154.29,155.53,5830.0
2020-04-06 11:05:00,155.27,155.79,155.09,155.78,13825.0,155.27,155.79,155.09,155.78,13825.0
2020-04-06 11:10:00,155.79,156.0,155.13,155.36,9466.0,155.79,156.0,155.13,155.36,9466.0
2020-04-06 11:15:00,155.18,155.25,154.26,154.28,4835.0,155.18,155.25,154.26,154.28,4835.0
2020-04-06 11:20:00,154.35,154.95,154.1,154.42,1673.0,154.35,154.95,154.1,154.42,1673.0
2020-04-06 11:25:00,154.66,155.05,154.23,154.71,5172.0,154.66,155.05,154.23,154.71,5172.0
2020-04-06 11:30:00,154.63,154.96,154.14,154.14,3731.0,154.63,154.96,154.14,154.14,3731.0
2020-04-06 11:35:00,154.01,154.21,153.54,153.92,2198.0,154.01,154.21,153.54,153.92,2198.0
2020-04-06 11:40:00,154.05,154.18,153.65,153.99,2966.0,154.05,154.18,153.65,153.99,2966.0
2020-04-06 11:45:00,154.0,154.3,153.85,154.06,5493.0,154.0,154.3,153.85,154.06,5493.0
2020-04-06 11:50:00,154.16,154.34,153.01,153.74,9612.0,154.16,154.34,153.01,153.74,9612.0
2020-04-06 11:55:00,153.72,154.86,153.58,154.82,9659.0,153.72,154.86,153.58,154.82,9659.0
2020-04-06 12:00:00,154.53,155.0,154.14,154.64,7410.0,154.53,155.0,154.14,154.64,7410.0
2020-04-06 12:05:00,154.95,154.95,154.3,154.95,7522.0,154.95,154.95,154.3,154.95,7522.0
2020-04-06 12:10:00,154.72,154.95,154.58,154.76,6522.0,154.72,154.95,154.58,154.76,6522.0
2020-04-06 12:15:00,154.74,154.85,154.67,154.8,3446.0,154.74,154.85,154.67,154.8,3446.0
2020-04-06 12:20:00,154.96,155.0,154.61,154.97,11025.0,154.96,155.0,154.61,154.97,11025.0
2020-04-06 12:25:00,155.08,155.08,154.56,154.96,5017.0,155.08,155.08,154.56,154.96,5017.0
2020-04-06 12:30:00,154.89,154.97,154.67,154.97,3209.0,154.89,154.97,154.67,154.97,3209.0
2020-04-06 12:35:00,154.94,154.94,154.18,154.24,8000.0,154.94,154.94,154.18,154.24,8000.0
2020-04-06 12:40:00,154.26,154.55,154.0,154.09,7913.0,154.26,154.55,154.0,154.09,7913.0
2020-04-06 12:45:00,154.01,154.33,153.9,153.97,8328.0,154.01,154.33,153.9,153.97,8328.0
2020-04-06 12:50:00,154.03,154.53,153.99,154.53,3047.0,154.03,154.53,153.99,154.53,3047.0
2020-04-06 12:55:00,154.55,154.85,154.36,154.8,2921.0,154.55,154.85,154.36,154.8,2921.0
2020-04-06 13:00:00,154.85,155.25,154.49,154.74,5718.0,154.85,155.25,154.49,154.74,5718.0
2020-04-06 13:05:00,154.75,155.43,154.63,155.26,7791.0,154.75,155.43,154.63,155.26,7791.0
2020-04-06 13:10:00,155.44,155.59,154.81,154.97,13301.0,155.44,155.59,154.81,154.97,13301.0
2020-04-06 13:15:00,155.26,155.36,154.96,155.16,7052.0,155.26,155.36,154.96,155.16,7052.0
2020-04-06 13:20:00,155.38,155.38,155.08,155.37,3928.0,155.38,155.38,155.08,155.37,3928.0
2020-04-06 13:25:00,155.2,155.21,154.59,154.69,7475.0,155.2,155.21,154.59,154.69,7475.0
2020-04-06 13:30:00,154.82,154.95,154.78,154.87,7521.0,154.82,154.95,154.78,154.87,7521.0
2020-04-06 13:35:00,154.8,155.38,154.8,155.16,3929.0,154.8,155.38,154.8,155.16,3929.0
2020-04-06 13:40:00,155.38,155.49,155.09,155.13,2460.0,155.38,155.49,155.09,155.13,2460.0
2020-04-06 13:45:00,155.21,155.37,155.08,155.29,4813.0,155.21,155.37,155.08,155.29,4813.0
2020-04-06 13:50:00,155.18,155.44,154.89,155.11,5604.0,155.18,155.44,154.89,155.11,5604.0
2020-04-06 13:55:00,155.35,155.38,154.72,154.98,8498.0,155.35,155.38,154.72,154.98,8498.0
2020-04-06 14:00:00,154.97,155.08,154.68,154.69,5469.0,154.97,155.08,154.68,154.69,5469.0
2020-04-06 14:05:00,154.77,155.05,154.66,154.74,4107.0,154.77,155.05,154.66,154.74,4107.0
2020-04-06 14:10:00,154.64,154.72,154.03,154.06,4232.0,154.64,154.72,154.03,154.06,4232.0
2020-04-06 14:15:00,154.15,154.23,153.68,153.92,5049.0,154.15,154.23,153.68,153.92,5049.0
2020-04-06 14:20:00,153.83,154.4,153.71,153.97,11251.0,153.83,154.4,153.71,153.97,11251.0
2020-04-06 14:25:00,153.97,154.06,153.7,153.71,2719.0,153.97,154.06,153.7,153.71,2719.0
2020-04-06 14:30:00,153.97,154.0,153.69,153.69,7733.0,153.97,154.0,153.69,153.69,7733.0
2020-04-06 14:35:00,153.8,154.01,153.73,153.95,7411.0,153.8,154.01,153.73,153.95,7411.0
2020-04-06 14:40:00,154.0,154.24,153.83,153.99,6489.0,154.0,154.24,153.83,153.99,6489.0
2020-04-06 14:45:00,153.97,154.41,153.97,154.27,4651.0,153.97,154.41,153.97,154.27,4651.0
2020-04-06 14:50:00,154.26,154.28,153.96,154.24,4150.0,154.26,154.28,153.96,154.24,4150.0
2020-04-06 14:55:00,154.24,154.36,154.0,154.15,3718.0,154.24,154.36,154.0,154.15,3718.0
2020-04-06 15:00:00,154.32,154.45,154.03,154.38,9048.0,154.32,154.45,154.03,154.38,9048.0
2020-04-06 15:05:00,154.33,154.96,154.32,154.82,12034.0,154.33,154.96,154.32,154.82,12034.0
2020-04-06 15:10:00,154.84,155.03,154.53,154.66,5462.0,154.84,155.03,154.53,154.66,5462.0
2020-04-06 15:15:00,154.67,154.7,154.49,154.68,10929.0,154.67,154.7,154.49,154.68,10929.0
2020-04-06 15:20:00,154.58,155.2,154.58,155.05,9960.0,154.58,155.2,154.58,155.05,9960.0
2020-04-06 15:25:00,155.0,155.44,154.85,155.44,11458.0,155.0,155.44,154.85,155.44,11458.0
2020-04-06 15:30:00,155.4,155.45,155.08,155.15,7408.0,155.4,155.45,155.08,155.15,7408.0
2020-04-06 15:35:00,155.0,155.82,154.99,155.7,18880.0,155.0,155.82,154.99,155.7,18880.0
2020-04-06 15:40:00,155.72,156.5,155.68,156.27,39878.0,155.72,156.5,155.68,156.27,39878.0
2020-04-06 15:45:00,156.33,156.33,155.56,155.73,18612.0,156.33,156.33,155.56,155.73,18612.0
2020-04-06 15:50:00,155.92,156.95,155.79,156.89,21153.0,155.92,156.95,155.79,156.89,21153.0
2020-04-06 15:55:00,156.84,157.62,156.18,156.63,58467.0,156.84,157.62,156.18,156.63,58467.0
2020-04-07 09:30:00,159.44,160.0,157.8,159.33,48931.0,159.44,160.0,157.8,159.33,48931.0
2020-04-07 09:35:00,159.0,159.04,156.26,157.18,23338.0,159.0,159.04,156.26,157.18,23338.0
2020-04-07 09:40:00,157.26,158.68,156.7,157.81,12265.0,157.26,158.68,156.7,157.81,12265.0
2020-04-07 09:45:00,158.0,159.42,157.51,158.1,28481.0,158.0,159.42,157.51,158.1,28481.0
2020-04-07 09:50:00,158.27,158.96,157.42,158.28,16689.0,158.27,158.96,157.42,158.28,16689.0
2020-04-07 09:55:00,158.34,159.2,157.64,158.64,15046.0,158.34,159.2,157.64,158.64,15046.0
2020-04-07 10:00:00,158.54,158.9,157.83,158.09,9955.0,158.54,158.9,157.83,158.09,9955.0
2020-04-07 10:05:00,158.08,158.41,157.05,157.27,10626.0,158.08,158.41,157.05,157.27,10626.0
2020-04-07 10:10:00,157.48,157.74,156.63,156.76,11306.0,157.48,157.74,156.63,156.76,11306.0
2020-04-07 10:15:00,156.74,157.57,156.03,157.25,8410.0,156.74,157.57,156.03,157.25,8410.0
2020-04-07 10:20:00,157.56,157.9,157.0,157.01,9502.0,157.56,157.9,157.0,157.01,9502.0
2020-04-07 10:25:00,156.47,157.04,156.34,156.36,5629.0,156.47,157.04,156.34,156.36,5629.0
2020-04-07 10:30:00,156.62,157.77,156.61,157.25,11158.0,156.62,157.77,156.61,157.25,11158.0
2020-04-07 10:35:00,157.44,157.44,156.42,156.42,7561.0,157.44,157.44,156.42,156.42,7561.0
2020-04-07 10:40:00,156.36,156.78,155.86,156.34,9974.0,156.36,156.78,155.86,156.34,9974.0
2020-04-07 10:45:00,156.43,156.45,155.04,155.35,9625.0,156.43,156.45,155.04,155.35,9625.0
2020-04-07 10:50:00,155.35,156.08,155.29,155.55,8054.0,155.35,156.08,155.29,155.55,8054.0
2020-04-07 10:55:00,155.67,156.27,155.4,155.55,14561.0,155.67,156.27,155.4,155.55,14561.0
2020-04-07 11:00:00,155.6,155.67,154.12,154.5,16073.0,155.6,155.67,154.12,154.5,16073.0
2020-04-07 11:05:00,154.5,154.64,153.14,154.4,10903.0,154.5,154.64,153.14,154.4,10903.0
2020-04-07 11:10:00,154.61,154.7,153.81,154.42,6849.0,154.61,154.7,153.81,154.42,6849.0
2020-04-07 11:15:00,154.78,155.65,154.4,154.65,4897.0,154.78,155.65,154.4,154.65,4897.0
2020-04-07 11:20:00,154.65,155.12,154.0,154.51,17282.0,154.65,155.12,154.0,154.51,17282.0
2020-04-07 11:25:00,154.74,155.25,154.47,155.25,7305.0,154.74,155.25,154.47,155.25,7305.0
2020-04-07 11:30:00,155.25,155.76,155.21,155.76,6367.0,155.25,155.76,155.21,155.76,6367.0
2020-04-07 11:35:00,155.76,155.9,155.36,155.37,11010.0,155.76,155.9,155.36,155.37,11010.0
2020-04-07 11:40:00,155.53,155.91,155.19,155.6,4108.0,155.53,155.91,155.19,155.6,4108.0
2020-04-07 11:45:00,155.59,156.23,155.54,155.69,21691.0,155.59,156.23,155.54,155.69,21691.0
2020-04-07 11:50:00,155.54,155.69,154.83,154.83,7251.0,155.54,155.69,154.83,154.83,7251.0
2020-04-07 11:55:00,155.16,155.31,154.62,154.96,4684.0,155.16,155.31,154.62,154.96,4684.0
2020-04-07 12:00:00,155.01,155.9,155.01,155.89,3757.0,155.01,155.9,155.01,155.89,3757.0
2020-04-07 12:05:00,155.95,156.49,155.8,156.39,7389.0,155.95,156.49,155.8,156.39,7389.0
2020-04-07 12:10:00,156.39,156.55,155.85,155.85,9774.0,156.39,156.55,155.85,155.85,9774.0
2020-04-07 12:15:00,156.0,156.27,155.95,155.96,9593.0,156.0,156.27,155.95,155.96,9593.0
2020-04-07 12:20:00,156.07,156.14,155.44,155.44,7296.0,156.07,156.14,155.44,155.44,7296.0
2020-04-07 12:25:00,155.5,155.75,155.39,155.72,5406.0,155.5,155.75,155.39,155.72,5406.0
2020-04-07 12:30:00,155.75,155.78,155.52,155.71,4893.0,155.75,155.78,155.52,155.71,4893.0
2020-04-07 12:35:00,155.8,156.02,155.56,155.6,5160.0,155.8,156.02,155.56,155.6,5160.0
2020-04-07 12:40:00,155.4,155.81,155.18,155.19,6228.0,155.4,155.81,155.18,155.19,6228.0
2020-04-07 12:45:00,155.2,155.73,155.17,155.63,2982.0,155.2,155.73,155.17,155.63,2982.0
2020-04-07 12:50:00,155.93,155.93,155.19,155.51,3435.0,155.93,155.93,155.19,155.51,3435.0
2020-04-07 12:55:00,155.56,155.94,155.42,155.42,9499.0,155.56,155.94,155.42,155.42,9499.0
2020-04-07 13:00:00,155.62,156.1,155.47,155.97,4822.0,155.62,156.1,155.47,155.97,4822.0
2020-04-07 13:05:00,155.86,156.14,155.48,155.57,8401.0,155.86,156.14,155.48,155.57,8401.0
2020-04-07 13:10:00,155.55,156.45,155.24,156.45,8055.0,155.55,156.45,155.24,156.45,8055.0
2020-04-07 13:15:00,156.45,156.45,155.65,155.82,4554.0,156.45,156.45,155.65,155.82,4554.0
2020-04-07 13:20:00,156.08,156.52,155.83,156.52,2356.0,156.08,156.52,155.83,156.52,2356.0
2020-04-07 13:25:00,156.5,156.57,156.32,156.37,2914.0,156.5,156.57,156.32,156.37,2914.0
2020-04-07 13:30:00,156.31,156.4,155.76,155.96,5359.0,156.31,156.4,155.76,155.96,5359.0
2020-04-07 13:35:00,155.91,156.07,155.53,155.53,3518.0,155.91,156.07,155.53,155.53,3518.0
2020-04-07 13:40:00,155.44,156.18,155.43,155.89,4305.0,155.44,156.18,155.43,155.89,4305.0
2020-04-07 13:45:00,155.95,156.4,155.9,156.16,4020.0,155.95,156.4,155.9,156.16,4020.0
2020-04-07 13:50:00,156.09,156.11,155.82,155.88,2629.0,156.09,156.11,155.82,155.88,2629.0
2020-04-07 13:55:00,155.88,155.88,155.47,155.54,2381.0,155.88,155.88,155.47,155.54,2381.0
2020-04-07 14:00:00,155.6,155.69,155.04,155.12,6416.0,155.6,155.69,155.04,155.12,6416.0
2020-04-07 14:05:00,155.04,155.2,154.63,154.81,6536.0,155.04,155.2,154.63,154.81,6536.0
2020-04-07 14:10:00,154.95,155.23,154.38,154.52,6123.0,154.95,155.23,154.38,154.52,6123.0
2020-04-07 14:15:00,154.48,154.66,153.89,153.89,9359.0,154.48,154.66,153.89,153.89,9359.0
2020-04-07 14:20:00,153.95,154.25,153.65,154.25,11063.0,153.95,154.25,153.65,154.25,11063.0
2020-04-07 14:25:00,154.37,154.76,154.18,154.24,3090.0,154.37,154.76,154.18,154.24,3090.0
2020-04-07 14:30:00,154.3,154.46,153.94,153.94,3703.0,154.3,154.46,153.94,153.94,3703.0
2020-04-07 14:35:00,153.93,153.93,153.62,153.78,2529.0,153.93,153.93,153.62,153.78,2529.0
2020-04-07 14:40:00,153.76,153.8,153.16,153.32,6160.0,153.76,153.8,153.16,153.32,6160.0
2020-04-07 14:45:00,153.36,153.58,153.1,153.22,6021.0,153.36,153.58,153.1,153.22,6021.0
2020-04-07 14:50:00,153.11,153.36,152.56,152.56,5794.0,153.11,153.36,152.56,152.56,5794.0
2020-04-07 14:55:00,152.56,153.14,152.56,152.73,3052.0,152.56,153.14,152.56,152.73,3052.0
2020-04-07 15:00:00,152.93,154.38,152.84,154.37,6948.0,152.93,154.38,152.84,154.37,6948.0
2020-04-07 15:05:00,154.28,154.56,154.0,154.55,7394.0,154.28,154.56,154.0,154.55,7394.0
2020-04-07 15:10:00,154.63,154.98,154.38,154.38,4429.0,154.63,154.98,154.38,154.38,4429.0
2020-04-07 15:15:00,154.55,154.73,154.25,154.55,8734.0,154.55,154.73,154.25,154.55,8734.0
2020-04-07 15:20:00,154.42,154.42,153.7,153.74,9928.0,154.42,154.42,153.7,153.74,9928.0
2020-04-07 15:25:00,153.93,154.87,153.82,154.32,10614.0,153.93,154.87,153.82,154.32,10614.0
2020-04-07 15:30:00,153.96,154.53,153.88,154.09,16052.0,153.96,154.53,153.88,154.09,16052.0
2020-04-07 15:35:00,154.18,155.22,154.09,155.09,9344.0,154.18,155.22,154.09,155.09,9344.0
2020-04-07 15:40:00,155.08,155.64,154.82,155.03,13743.0,155.08,155.64,154.82,155.03,13743.0
2020-04-07 15:45:00,155.12,156.16,154.95,155.53,18309.0,155.12,156.16,154.95,155.53,18309.0
2020-04-07 15:50:00,155.5,155.92,154.26,154.85,30723.0,155.5,155.92,154.26,154.85,30723.0
2020-04-07 15:55:00,155.01,155.5,154.26,154.26,47308.0,155.01,155.5,154.26,154.26,47308.0
2020-04-08 09:30:00,156.36,157.61,155.0,155.0,17831.0,156.36,157.61,155.0,155.0,17831.0
2020-04-08 09:35:00,154.65,155.25,152.88,153.39,12768.0,154.65,155.25,152.88,153.39,12768.0
2020-04-08 09:40:00,153.38,154.1,152.91,153.0,5300.0,153.38,154.1,152.91,153.0,5300.0
2020-04-08 09:45:00,153.05,153.94,152.89,153.44,4850.0,153.05,153.94,152.89,153.44,4850.0
2020-04-08 09:50:00,153.49,153.98,153.3,153.3,9824.0,153.49,153.98,153.3,153.3,9824.0
2020-04-08 09:55:00,153.57,153.8,153.11,153.19,5028.0,153.57,153.8,153.11,153.19,5028.0
2020-04-08 10:00:00,153.11,153.71,153.05,153.37,4668.0,153.11,153.71,153.05,153.37,4668.0
2020-04-08 10:05:00,153.44,153.7,152.92,153.22,6744.0,153.44,153.7,152.92,153.22,6744.0
2020-04-08 10:10:00,153.06,153.23,152.7,152.77,4795.0,153.06,153.23,152.7,152.77,4795.0
2020-04-08 10:15:00,152.55,153.0,152.24,152.77,4600.0,152.55,153.0,152.24,152.77,4600.0
2020-04-08 10:20:00,152.74,153.36,152.64,153.35,6961.0,152.74,153.36,152.64,153.35,6961.0
2020-04-08 10:25:00,153.25,154.83,153.25,154.83,5031.0,153.25,154.83,153.25,154.83,5031.0
2020-04-08 10:30:00,154.9,155.27,154.51,155.0,3078.0,154.9,155.27,154.51,155.0,3078.0
2020-04-08 10:35:00,155.02,155.45,154.65,155.21,2539.0,155.02,155.45,154.65,155.21,2539.0
2020-04-08 10:40:00,155.21,155.54,154.81,154.86,3225.0,155.21,155.54,154.81,154.86,3225.0
2020-04-08 10:45:00,154.98,155.97,154.98,155.65,1400.0,154.98,155.97,154.98,155.65,1400.0
2020-04-08 10:50:00,156.29,156.42,155.56,155.56,9376.0,156.29,156.42,155.56,155.56,9376.0
2020-04-08 10:55:00,155.59,155.76,155.38,155.76,1901.0,155.59,155.76,155.38,155.76,1901.0
2020-04-08 11:00:00,155.63,155.75,155.32,155.4,2918.0,155.63,155.75,155.32,155.4,2918.0
2020-04-08 11:05:00,155.7,155.75,155.46,155.75,2437.0,155.7,155.75,155.46,155.75,2437.0
2020-04-08 11:10:00,155.72,156.6,155.59,156.3,8583.0,155.72,156.6,155.59,156.3,8583.0
2020-04-08 11:15:00,156.58,156.67,156.32,156.67,7064.0,156.58,156.67,156.32,156.67,7064.0
2020-04-08 11:20:00,156.56,157.26,156.51,157.26,4375.0,156.56,157.26,156.51,157.26,4375.0
2020-04-08 11:25:00,157.24,157.73,157.24,157.49,4435.0,157.24,157.73,157.24,157.49,4435.0
2020-04-08 11:30:00,157.58,157.78,157.28,157.55,5224.0,157.58,157.78,157.28,157.55,5224.0
2020-04-08 11:35:00,157.56,157.89,157.06,157.23,6998.0,157.56,157.89,157.06,157.23,6998.0
2020-04-08 11:40:00,157.23,157.36,157.13,157.13,2201.0,157.23,157.36,157.13,157.13,2201.0
2020-04-08 11:45:00,157.01,157.54,157.0,157.31,3927.0,157.01,157.54,157.0,157.31,3927.0
2020-04-08 11:50:00,157.22,157.28,156.87,156.87,3033.0,157.22,157.28,156.87,156.87,3033.0
2020-04-08 11:55:00,156.89,157.34,156.87,157.24,1590.0,156.89,157.34,156.87,157.24,1590.0
2020-04-08 12:00:00,157.07,157.47,157.06,157.47,710.0,157.07,157.47,157.06,157.47,710.0
2020-04-08 12:05:00,157.68,157.89,157.55,157.79,10350.0,157.68,157.89,157.55,157.79,10350.0
2020-04-08 12:10:00,157.71,157.71,157.2,157.21,2900.0,157.71,157.71,157.2,157.21,2900.0
2020-04-08 12:15:00,157.25,157.8,157.25,157.58,3826.0,157.25,157.8,157.25,157.58,3826.0
2020-04-08 12:20:00,157.51,157.76,157.48,157.58,4015.0,157.51,157.76,157.48,157.58,4015.0
2020-04-08 12:25:00,157.59,158.67,157.59,158.5,15193.0,157.59,158.67,157.59,158.5,15193.0
2020-04-08 12:30:00,158.71,158.99,158.29,158.82,10780.0,158.71,158.99,158.29,158.82,10780.0
2020-04-08 12:35:00,158.87,159.1,158.36,159.1,23492.0,158.87,159.1,158.36,159.1,23492.0
2020-04-08 12:40:00,159.01,159.33,158.81,158.82,5838.0,159.01,159.33,158.81,158.82,5838.0
2020-04-08 12:45:00,158.98,159.07,158.67,158.74,7695.0,158.98,159.07,158.67,158.74,7695.0
2020-04-08 12:50:00,158.83,158.93,158.7,158.78,5257.0,158.83,158.93,158.7,158.78,5257.0
2020-04-08 12:55:00,158.86,158.86,158.38,158.52,2663.0,158.86,158.86,158.38,158.52,2663.0
2020-04-08 13:00:00,158.54,158.77,158.28,158.66,2413.0,158.54,158.77,158.28,158.66,2413.0
2020-04-08 13:05:00,158.63,158.88,158.57,158.68,2350.0,158.63,158.88,158.57,158.68,2350.0
2020-04-08 13:10:00,158.59,158.6,158.22,158.56,2987.0,158.59,158.6,158.22,158.56,2987.0
2020-04-08 13:15:00,158.47,158.69,158.26,158.35,2850.0,158.47,158.69,158.26,158.35,2850.0
2020-04-08 13:20:00,158.35,158.41,158.02,158.35,6592.0,158.35,158.41,158.02,158.35,6592.0
2020-04-08 13:25:00,158.31,158.31,157.84,158.1,2082.0,158.31,158.31,157.84,158.1,2082.0
2020-04-08 13:30:00,158.14,158.23,157.85,157.85,2077.0,158.14,158.23,157.85,157.85,2077.0
2020-04-08 13:35:00,157.93,157.95,157.47,157.87,3526.0,157.93,157.95,157.47,157.87,3526.0
2020-04-08 13:40:00,157.96,158.2,157.75,158.17,3638.0,157.96,158.2,157.75,158.17,3638.0
2020-04-08 13:45:00,158.35,158.35,157.73,157.73,1113.0,158.35,158.35,157.73,157.73,1113.0
2020-04-08 13:50:00,157.75,158.18,157.75,158.06,2333.0,157.75,158.18,157.75,158.06,2333.0
2020-04-08 13:55:00,157.91,158.06,157.51,157.61,2516.0,157.91,158.06,157.51,157.61,2516.0
2020-04-08 14:00:00,157.78,158.4,157.58,158.3,4582.0,157.78,158.4,157.58,158.3,4582.0
2020-04-08 14:05:00,158.3,159.11,158.29,159.11,3358.0,158.3,159.11,158.29,159.11,3358.0
2020-04-08 14:10:00,159.05,159.08,158.68,158.69,5430.0,159.05,159.08,158.68,158.69,5430.0
2020-04-08 14:15:00,158.68,158.99,158.35,158.43,3000.0,158.68,158.99,158.35,158.43,3000.0
2020-04-08 14:20:00,158.57,159.56,158.56,159.56,7456.0,158.57,159.56,158.56,159.56,7456.0
2020-04-08 14:25:00,159.56,159.96,159.55,159.65,10169.0,159.56,159.96,159.55,159.65,10169.0
2020-04-08 14:30:00,159.7,159.78,159.05,159.13,5410.0,159.7,159.78,159.05,159.13,5410.0
2020-04-08 14:35:00,159.24,159.52,159.1,159.3,3440.0,159.24,159.52,159.1,159.3,3440.0
2020-04-08 14:40:00,159.44,159.61,159.23,159.24,1953.0,159.44,159.61,159.23,159.24,1953.0
2020-04-08 14:45:00,159.41,159.44,158.57,158.57,5012.0,159.41,159.44,158.57,158.57,5012.0
2020-04-08 14:50:00,158.69,159.1,158.44,158.92,5387.0,158.69,159.1,158.44,158.92,5387.0
2020-04-08 14:55:00,158.92,159.13,158.67,159.12,4247.0,158.92,159.13,158.67,159.12,4247.0
2020-04-08 15:00:00,159.14,159.54,159.06,159.49,7746.0,159.14,159.54,159.06,159.49,7746.0
2020-04-08 15:05:00,159.47,159.54,159.24,159.54,4289.0,159.47,159.54,159.24,159.54,4289.0
2020-04-08 15:10:00,159.51,159.56,159.26,159.36,5504.0,159.51,159.56,159.26,159.36,5504.0
2020-04-08 15:15:00,159.37,160.16,159.36,159.78,45263.0,159.37,160.16,159.36,159.78,45263.0
2020-04-08 15:20:00,159.82,160.0,159.61,159.65,11924.0,159.82,160.0,159.61,159.65,11924.0
2020-04-08 15:25:00,159.67,160.15,159.67,160.09,16250.0,159.67,160.15,159.67,160.09,16250.0
2020-04-08 15:30:00,160.06,160.45,159.78,159.96,26008.0,160.06,160.45,159.78,159.96,26008.0
2020-04-08 15:35:00,159.97,160.0,159.7,159.87,25617.0,159.97,160.0,159.7,159.87,25617.0
2020-04-08 15:40:00,159.97,160.13,159.2,160.04,19828.0,159.97,160.13,159.2,160.04,19828.0
2020-04-08 15:45:00,160.03,160.58,159.96,160.44,29620.0,160.03,160.58,159.96,160.44,29620.0
2020-04-08 15:50:00,160.57,161.44,160.57,161.12,42490.0,160.57,161.44,160.57,161.12,42490.0
2020-04-08 15:55:00,161.03,161.07,160.0,160.52,92601.0,161.03,161.07,160.0,160.52,92601.0
2020-04-09 09:30:00,160.58,162.0,160.2,161.6,23019.0,160.58,162.0,160.2,161.6,23019.0
2020-04-09 09:35:00,161.37,161.74,160.35,160.79,16148.0,161.37,161.74,160.35,160.79,16148.0
2020-04-09 09:40:00,161.07,161.83,160.77,161.8,12058.0,161.07,161.83,160.77,161.8,12058.0
2020-04-09 09:45:00,161.84,162.67,161.67,162.33,20098.0,161.84,162.67,161.67,162.33,20098.0
2020-04-09 09:50:00,162.24,162.9,162.0,162.86,17639.0,162.24,162.9,162.0,162.86,17639.0
2020-04-09 09:55:00,162.93,163.59,162.16,163.42,18792.0,162.93,163.59,162.16,163.42,18792.0
2020-04-09 10:00:00,163.37,163.96,162.97,163.6,23043.0,163.37,163.96,162.97,163.6,23043.0
2020-04-09 10:05:00,163.61,163.8,161.62,161.98,25890.0,163.61,163.8,161.62,161.98,25890.0
2020-04-09 10:10:00,162.29,162.58,161.36,161.55,16273.0,162.29,162.58,161.36,161.55,16273.0
2020-04-09 10:15:00,161.62,161.62,159.04,159.64,9265.0,161.62,161.62,159.04,159.64,9265.0
2020-04-09 10:20:00,159.62,159.73,158.56,159.31,15937.0,159.62,159.73,158.56,159.31,15937.0
2020-04-09 10:25:00,159.54,160.93,159.52,160.74,6912.0,159.54,160.93,159.52,160.74,6912.0
2020-04-09 10:30:00,160.57,160.6,159.3,159.63,6524.0,160.57,160.6,159.3,159.63,6524.0
2020-04-09 10:35:00,159.96,160.72,159.75,160.09,14666.0,159.96,160.72,159.75,160.09,14666.0
2020-04-09 10:40:00,159.95,160.23,159.56,159.86,19753.0,159.95,160.23,159.56,159.86,19753.0
2020-04-09 10:45:00,160.03,160.36,159.53,159.75,6919.0,160.03,160.36,159.53,159.75,6919.0
2020-04-09 10:50:00,159.42,159.97,159.41,159.81,12067.0,159.42,159.97,159.41,159.81,12067.0
2020-04-09 10:55:00,159.81,160.91,159.81,160.68,7122.0,159.81,160.91,159.81,160.68,7122.0
2020-04-09 11:00:00,160.76,160.77,159.76,160.27,5926.0,160.76,160.77,159.76,160.27,5926.0
2020-04-09 11:05:00,160.05,160.98,159.77,159.77,35851.0,160.05,160.98,159.77,159.77,35851.0
2020-04-09 11:10:00,160.22,161.15,160.05,160.56,43496.0,160.22,161.15,160.05,160.56,43496.0
2020-04-09 11:15:00,160.55,160.86,158.67,159.3,27881.0,160.55,160.86,158.67,159.3,27881.0
2020-04-09 11:20:00,159.48,159.58,158.96,158.96,4052.0,159.48,159.58,158.96,158.96,4052.0
2020-04-09 11:25:00,158.9,160.2,158.89,159.93,3315.0,158.9,160.2,158.89,159.93,3315.0
2020-04-09 11:30:00,160.09,160.13,159.16,159.29,5680.0,160.09,160.13,159.16,159.29,5680.0
2020-04-09 11:35:00,159.33,159.77,158.68,159.55,4882.0,159.33,159.77,158.68,159.55,4882.0
2020-04-09 11:40:00,159.71,159.91,159.51,159.59,6187.0,159.71,159.91,159.51,159.59,6187.0
2020-04-09 11:45:00,159.6,160.0,159.36,160.0,7577.0,159.6,160.0,159.36,160.0,7577.0
2020-04-09 11:50:00,160.14,160.14,159.37,160.13,6373.0,160.14,160.14,159.37,160.13,6373.0
2020-04-09 11:55:00,159.99,160.27,159.78,159.91,14650.0,159.99,160.27,159.78,159.91,14650.0
2020-04-09 12:00:00,160.03,160.61,160.03,160.09,17279.0,160.03,160.61,160.03,160.09,17279.0
2020-04-09 12:05:00,160.09,160.16,159.6,159.9,4575.0,160.09,160.16,159.6,159.9,4575.0
2020-04-09 12:10:00,160.07,160.07,159.59,159.97,4218.0,160.07,160.07,159.59,159.97,4218.0
2020-04-09 12:15:00,159.84,160.13,159.78,159.98,6390.0,159.84,160.13,159.78,159.98,6390.0
2020-04-09 12:20:00,160.08,160.21,159.86,159.88,5637.0,160.08,160.21,159.86,159.88,5637.0
2020-04-09 12:25:00,160.03,160.11,159.86,159.86,3250.0,160.03,160.11,159.86,159.86,3250.0
2020-04-09 12:30:00,159.97,160.72,159.89,160.07,19070.0,159.97,160.72,159.89,160.07,19070.0
2020-04-09 12:35:00,160.21,160.61,160.07,160.6,20901.0,160.21,160.61,160.07,160.6,20901.0
2020-04-09 12:40:00,160.75,160.88,160.41,160.59,3227.0,160.75,160.88,160.41,160.59,3227.0
2020-04-09 12:45:00,160.5,161.1,160.41,161.0,5595.0,160.5,161.1,160.41,161.0,5595.0
2020-04-09 12:50:00,160.95,161.14,160.88,160.88,1261.0,160.95,161.14,160.88,160.88,1261.0
2020-04-09 12:55:00,161.14,161.69,161.14,161.21,3771.0,161.14,161.69,161.14,161.21,3771.0
2020-04-09 13:00:00,161.2,161.48,161.2,161.38,1550.0,161.2,161.48,161.2,161.38,1550.0
2020-04-09 13:05:00,161.42,161.72,161.29,161.65,5641.0,161.42,161.72,161.29,161.65,5641.0
2020-04-09 13:10:00,161.42,161.65,161.0,161.47,3563.0,161.42,161.65,161.0,161.47,3563.0
2020-04-09 13:15:00,161.48,161.67,161.32,161.58,4825.0,161.48,161.67,161.32,161.58,4825.0
2020-04-09 13:20:00,161.59,161.72,161.41,161.6,2110.0,161.59,161.72,161.41,161.6,2110.0
2020-04-09 13:25:00,161.57,162.27,161.56,162.22,4337.0,161.57,162.27,161.56,162.22,4337.0
2020-04-09 13:30:00,162.12,162.27,161.6,162.11,4656.0,162.12,162.27,161.6,162.11,4656.0
2020-04-09 13:35:00,162.02,162.5,161.91,161.98,5089.0,162.02,162.5,161.91,161.98,5089.0
2020-04-09 13:40:00,162.16,162.88,162.15,162.59,5372.0,162.16,162.88,162.15,162.59,5372.0
2020-04-09 13:45:00,162.59,162.79,162.17,162.17,14196.0,162.59,162.79,162.17,162.17,14196.0
2020-04-09 13:50:00,162.21,162.37,161.91,162.05,6404.0,162.21,162.37,161.91,162.05,6404.0
2020-04-09 13:55:00,161.97,162.24,161.71,162.02,8151.0,161.97,162.24,161.71,162.02,8151.0
2020-04-09 14:00:00,162.2,162.53,161.9,162.1,5240.0,162.2,162.53,161.9,162.1,5240.0
2020-04-09 14:05:00,162.11,162.57,161.79,162.15,5325.0,162.11,162.57,161.79,162.15,5325.0
2020-04-09 14:10:00,162.15,162.45,161.94,162.11,9332.0,162.15,162.45,161.94,162.11,9332.0
2020-04-09 14:15:00,162.25,162.25,161.27,161.56,15246.0,162.25,162.25,161.27,161.56,15246.0
2020-04-09 14:20:00,161.67,162.36,161.39,162.36,4261.0,161.67,162.36,161.39,162.36,4261.0
2020-04-09 14:25:00,162.14,162.35,161.91,161.91,3845.0,162.14,162.35,161.91,161.91,3845.0
2020-04-09 14:30:00,161.97,162.5,161.97,162.0,4151.0,161.97,162.5,161.97,162.0,4151.0
2020-04-09 14:35:00,162.09,162.31,161.83,161.83,4443.0,162.09,162.31,161.83,161.83,4443.0
2020-04-09 14:40:00,162.06,162.27,161.78,161.78,3695.0,162.06,162.27,161.78,161.78,3695.0
2020-04-09 14:45:00,162.1,162.3,161.65,161.68,5463.0,162.1,162.3,161.65,161.68,5463.0
2020-04-09 14:50:00,161.73,162.08,161.5,161.55,6698.0,161.73,162.08,161.5,161.55,6698.0
2020-04-09 14:55:00,161.5,161.5,160.93,161.07,7200.0,161.5,161.5,160.93,161.07,7200.0
2020-04-09 15:00:00,161.5,162.1,161.42,161.63,14831.0,161.5,162.1,161.42,161.63,14831.0
2020-04-09 15:05:00,161.81,162.0,161.46,161.46,5293.0,161.81,162.0,161.46,161.46,5293.0
2020-04-09 15:10:00,161.65,161.98,161.55,161.91,5440.0,161.65,161.98,161.55,161.91,5440.0
2020-04-09 15:15:00,161.79,162.25,161.63,162.04,8940.0,161.79,162.25,161.63,162.04,8940.0
2020-04-09 15:20:00,162.17,162.28,161.77,161.87,10374.0,162.17,162.28,161.77,161.87,10374.0
2020-04-09 15:25:00,162.1,162.48,161.82,162.48,6355.0,162.1,162.48,161.82,162.48,6355.0
2020-04-09 15:30:00,162.49,162.72,162.08,162.41,6085.0,162.49,162.72,162.08,162.41,6085.0
2020-04-09 15:35:00,162.15,162.37,161.88,162.33,8054.0,162.15,162.37,161.88,162.33,8054.0
2020-04-09 15:40:00,162.13,162.76,162.13,162.16,10403.0,162.13,162.76,162.13,162.16,10403.0
2020-04-09 15:45:00,162.33,162.83,162.2,162.31,24886.0,162.33,162.83,162.2,162.31,24886.0
2020-04-09 15:50:00,162.64,162.74,161.89,162.15,18437.0,162.64,162.74,161.89,162.15,18437.0
2020-04-09 15:55:00,162.07,162.41,161.69,162.12,24824.0,162.07,162.41,161.69,162.12,24824.0
2020-04-13 09:30:00,161.32,162.0,159.61,160.97,34134.0,161.32,162.0,159.61,160.97,34134.0
2020-04-13 09:35:00,161.49,161.97,160.02,161.73,15365.0,161.49,161.97,160.02,161.73,15365.0
2020-04-13 09:40:00,161.32,161.49,160.33,160.6,8231.0,161.32,161.49,160.33,160.6,8231.0
2020-04-13 09:45:00,160.23,160.46,159.54,160.24,9250.0,160.23,160.46,159.54,160.24,9250.0
2020-04-13 09:50:00,160.37,160.97,160.13,160.53,5633.0,160.37,160.97,160.13,160.53,5633.0
2020-04-13 09:55:00,160.12,160.46,159.57,159.78,5900.0,160.12,160.46,159.57,159.78,5900.0
2020-04-13 10:00:00,159.64,161.24,159.63,161.0,10841.0,159.64,161.24,159.63,161.0,10841.0
2020-04-13 10:05:00,161.01,161.74,161.01,161.11,3497.0,161.01,161.74,161.01,161.11,3497.0
2020-04-13 10:10:00,160.87,161.09,160.1,160.24,4985.0,160.87,161.09,160.1,160.24,4985.0
2020-04-13 10:15:00,160.18,160.45,159.5,159.63,3178.0,160.18,160.45,159.5,159.63,3178.0
2020-04-13 10:20:00,159.91,159.91,158.75,158.97,11176.0,159.91,159.91,158.75,158.97,11176.0
2020-04-13 10:25:00,158.67,159.2,158.36,159.2,13249.0,158.67,159.2,158.36,159.2,13249.0
2020-04-13 10:30:00,159.3,159.86,159.3,159.46,4691.0,159.3,159.86,159.3,159.46,4691.0
2020-04-13 10:35:00,159.33,159.56,158.85,159.38,6722.0,159.33,159.56,158.85,159.38,6722.0
2020-04-13 10:40:00,159.23,159.4,158.85,159.03,3705.0,159.23,159.4,158.85,159.03,3705.0
2020-04-13 10:45:00,159.06,159.39,158.68,158.69,7467.0,159.06,159.39,158.68,158.69,7467.0
2020-04-13 10:50:00,158.77,158.97,158.52,158.75,2168.0,158.77,158.97,158.52,158.75,2168.0
2020-04-13 10:55:00,158.53,158.58,157.36,157.79,11089.0,158.53,158.58,157.36,157.79,11089.0
2020-04-13 11:00:00,157.65,157.99,157.37,157.99,5665.0,157.65,157.99,157.37,157.99,5665.0
2020-04-13 11:05:00,158.0,158.0,157.6,157.69,1800.0,158.0,158.0,157.6,157.69,1800.0
2020-04-13 11:10:00,158.07,158.19,157.82,157.97,2602.0,158.07,158.19,157.82,157.97,2602.0
2020-04-13 11:15:00,157.94,158.19,157.89,157.89,3263.0,157.94,158.19,157.89,157.89,3263.0
2020-04-13 11:20:00,157.93,158.45,157.89,158.45,2400.0,157.93,158.45,157.89,158.45,2400.0
2020-04-13 11:25:00,158.2,158.97,158.19,158.76,3096.0,158.2,158.97,158.19,158.76,3096.0
2020-04-13 11:30:00,158.67,158.72,158.35,158.72,1600.0,158.67,158.72,158.35,158.72,1600.0
2020-04-13 11:35:00,158.54,158.73,158.38,158.39,2597.0,158.54,158.73,158.38,158.39,2597.0
2020-04-13 11:40:00,158.31,158.75,158.12,158.75,4983.0,158.31,158.75,158.12,158.75,4983.0
2020-04-13 11:45:00,158.81,158.97,158.56,158.72,1890.0,158.81,158.97,158.56,158.72,1890.0
2020-04-13 11:50:00,158.74,158.86,158.56,158.76,4037.0,158.74,158.86,158.56,158.76,4037.0
2020-04-13 11:55:00,158.81,159.16,158.71,159.05,3350.0,158.81,159.16,158.71,159.05,3350.0
2020-04-13 12:00:00,159.06,159.31,158.86,159.22,1958.0,159.06,159.31,158.86,159.22,1958.0
2020-04-13 12:05:00,159.27,159.27,158.99,159.06,2579.0,159.27,159.27,158.99,159.06,2579.0
2020-04-13 12:10:00,159.18,159.98,159.18,159.98,4726.0,159.18,159.98,159.18,159.98,4726.0
2020-04-13 12:15:00,159.74,160.2,159.64,160.19,10552.0,159.74,160.2,159.64,160.19,10552.0
2020-04-13 12:20:00,160.1,160.24,159.97,160.16,6878.0,160.1,160.24,159.97,160.16,6878.0
2020-04-13 12:25:00,160.13,160.53,160.1,160.53,5804.0,160.13,160.53,160.1,160.53,5804.0
2020-04-13 12:30:00,160.47,160.57,160.16,160.28,5217.0,160.47,160.57,160.16,160.28,5217.0
2020-04-13 12:35:00,160.27,160.59,160.24,160.51,3200.0,160.27,160.59,160.24,160.51,3200.0
2020-04-13 12:40:00,160.5,160.5,160.0,160.32,2206.0,160.5,160.5,160.0,160.32,2206.0
2020-04-13 12:45:00,160.38,160.73,160.35,160.7,2761.0,160.38,160.73,160.35,160.7,2761.0
2020-04-13 12:50:00,160.49,160.61,160.14,160.19,1830.0,160.49,160.61,160.14,160.19,1830.0
2020-04-13 12:55:00,160.0,160.13,159.93,160.0,1878.0,160.0,160.13,159.93,160.0,1878.0
2020-04-13 13:00:00,160.0,160.6,159.91,160.6,5586.0,160.0,160.6,159.91,160.6,5586.0
2020-04-13 13:05:00,160.66,160.67,160.44,160.53,2900.0,160.66,160.67,160.44,160.53,2900.0
2020-04-13 13:10:00,160.59,160.61,160.24,160.38,2788.0,160.59,160.61,160.24,160.38,2788.0
2020-04-13 13:15:00,160.22,160.5,160.11,160.42,1800.0,160.22,160.5,160.11,160.42,1800.0
2020-04-13 13:20:00,160.56,160.57,160.25,160.35,2555.0,160.56,160.57,160.25,160.35,2555.0
2020-04-13 13:25:00,160.25,160.41,160.12,160.31,2450.0,160.25,160.41,160.12,160.31,2450.0
2020-04-13 13:30:00,160.34,160.7,160.33,160.49,3591.0,160.34,160.7,160.33,160.49,3591.0
2020-04-13 13:35:00,160.47,160.86,160.47,160.86,3100.0,160.47,160.86,160.47,160.86,3100.0
2020-04-13 13:40:00,160.79,161.33,160.79,161.07,3100.0,160.79,161.33,160.79,161.07,3100.0
2020-04-13 13:45:00,161.14,161.46,160.95,161.22,2895.0,161.14,161.46,160.95,161.22,2895.0
2020-04-13 13:50:00,161.07,161.5,161.07,161.3,2851.0,161.07,161.5,161.07,161.3,2851.0
2020-04-13 13:55:00,161.45,161.85,161.23,161.73,7868.0,161.45,161.85,161.23,161.73,7868.0
2020-04-13 14:00:00,161.81,161.89,161.7,161.86,3411.0,161.81,161.89,161.7,161.86,3411.0
2020-04-13 14:05:00,161.67,161.92,161.56,161.7,6515.0,161.67,161.92,161.56,161.7,6515.0
2020-04-13 14:10:00,161.78,161.78,161.2,161.3,3732.0,161.78,161.78,161.2,161.3,3732.0
2020-04-13 14:15:00,161.19,161.96,161.05,161.96,5081.0,161.19,161.96,161.05,161.96,5081.0
2020-04-13 14:20:00,161.61,161.61,161.48,161.49,685.0,161.61,161.61,161.48,161.49,685.0
2020-04-13 14:25:00,161.49,161.49,161.0,161.39,4627.0,161.49,161.49,161.0,161.39,4627.0
2020-04-13 14:30:00,161.37,161.78,161.34,161.47,3595.0,161.37,161.78,161.34,161.47,3595.0
2020-04-13 14:35:00,161.43,161.52,161.42,161.49,1314.0,161.43,161.52,161.42,161.49,1314.0
2020-04-13 14:40:00,161.39,161.68,161.29,161.55,2845.0,161.39,161.68,161.29,161.55,2845.0
2020-04-13 14:45:00,161.55,161.89,161.45,161.59,1972.0,161.55,161.89,161.45,161.59,1972.0
2020-04-13 14:50:00,161.82,162.36,161.77,162.24,11830.0,161.82,162.36,161.77,162.24,11830.0
2020-04-13 14:55:00,162.34,162.88,162.34,162.76,8417.0,162.34,162.88,162.34,162.76,8417.0
2020-04-13 15:00:00,162.6,162.69,162.01,162.01,6437.0,162.6,162.69,162.01,162.01,6437.0
2020-04-13 15:05:00,162.08,162.2,161.56,161.75,5091.0,162.08,162.2,161.56,161.75,5091.0
2020-04-13 15:10:00,161.56,162.51,161.55,162.43,10398.0,161.56,162.51,161.55,162.43,10398.0
2020-04-13 15:15:00,162.47,163.45,162.25,163.31,18708.0,162.47,163.45,162.25,163.31,18708.0
2020-04-13 15:20:00,163.27,163.36,162.77,162.83,7564.0,163.27,163.36,162.77,162.83,7564.0
2020-04-13 15:25:00,162.91,162.91,162.65,162.9,4106.0,162.91,162.91,162.65,162.9,4106.0
2020-04-13 15:30:00,162.91,163.42,162.89,163.3,4966.0,162.91,163.42,162.89,163.3,4966.0
2020-04-13 15:35:00,163.24,163.39,163.0,163.23,17011.0,163.24,163.39,163.0,163.23,17011.0
2020-04-13 15:40:00,163.23,163.28,162.87,163.23,6538.0,163.23,163.28,162.87,163.23,6538.0
2020-04-13 15:45:00,163.16,163.67,162.92,163.55,17737.0,163.16,163.67,162.92,163.55,17737.0
2020-04-13 15:50:00,163.54,163.79,162.8,163.5,19146.0,163.54,163.79,162.8,163.5,19146.0
2020-04-13 15:55:00,163.52,163.68,162.88,162.96,42489.0,163.52,163.68,162.88,162.96,42489.0
2020-04-14 09:30:00,165.9,167.69,165.5,167.69,50172.0,165.9,167.69,165.5,167.69,50172.0
2020-04-14 09:35:00,167.52,167.9,167.25,167.71,19007.0,167.52,167.9,167.25,167.71,19007.0
2020-04-14 09:40:00,167.51,167.72,165.74,165.84,24195.0,167.51,167.72,165.74,165.84,24195.0
2020-04-14 09:45:00,165.89,166.68,165.51,166.5,9080.0,165.89,166.68,165.51,166.5,9080.0
2020-04-14 09:50:00,166.33,166.73,166.31,166.73,8404.0,166.33,166.73,166.31,166.73,8404.0
2020-04-14 09:55:00,166.62,168.0,166.43,167.85,21068.0,166.62,168.0,166.43,167.85,21068.0
2020-04-14 10:00:00,167.88,168.97,167.54,168.72,42070.0,167.88,168.97,167.54,168.72,42070.0
2020-04-14 10:05:00,168.8,169.36,168.23,168.65,32383.0,168.8,169.36,168.23,168.65,32383.0
2020-04-14 10:10:00,168.39,169.32,168.37,169.32,18422.0,168.39,169.32,168.37,169.32,18422.0
2020-04-14 10:15:00,169.36,170.36,169.17,170.09,28642.0,169.36,170.36,169.17,170.09,28642.0
2020-04-14 10:20:00,170.14,170.48,169.62,169.92,14039.0,170.14,170.48,169.62,169.92,14039.0
2020-04-14 10:25:00,169.97,170.88,169.64,170.87,29791.0,169.97,170.88,169.64,170.87,29791.0
2020-04-14 10:30:00,170.71,171.49,170.71,170.9,38573.0,170.71,171.49,170.71,170.9,38573.0
2020-04-14 10:35:00,170.9,171.16,170.0,170.03,24319.0,170.9,171.16,170.0,170.03,24319.0
2020-04-14 10:40:00,170.0,170.81,169.69,170.77,11342.0,170.0,170.81,169.69,170.77,11342.0
2020-04-14 10:45:00,170.77,171.0,169.89,170.1,9813.0,170.77,171.0,169.89,170.1,9813.0
2020-04-14 10:50:00,170.1,170.82,170.09,170.44,11031.0,170.1,170.82,170.09,170.44,11031.0
2020-04-14 10:55:00,170.42,170.42,169.82,169.92,17661.0,170.42,170.42,169.82,169.92,17661.0
2020-04-14 11:00:00,169.91,170.38,169.66,170.04,9702.0,169.91,170.38,169.66,170.04,9702.0
2020-04-14 11:05:00,170.17,170.4,169.75,169.94,10277.0,170.17,170.4,169.75,169.94,10277.0
2020-04-14 11:10:00,169.84,170.03,169.46,169.55,12584.0,169.84,170.03,169.46,169.55,12584.0
2020-04-14 11:15:00,169.56,169.99,169.0,169.0,14105.0,169.56,169.99,169.0,169.0,14105.0
2020-04-14 11:20:00,168.88,169.35,168.48,168.99,8238.0,168.88,169.35,168.48,168.99,8238.0
2020-04-14 11:25:00,169.01,169.96,169.0,169.73,10520.0,169.01,169.96,169.0,169.73,10520.0
2020-04-14 11:30:00,169.61,170.49,169.61,170.29,11500.0,169.61,170.49,169.61,170.29,11500.0
2020-04-14 11:35:00,170.37,170.93,170.05,170.55,7569.0,170.37,170.93,170.05,170.55,7569.0
2020-04-14 11:40:00,170.5,170.5,170.15,170.16,5455.0,170.5,170.5,170.15,170.16,5455.0
2020-04-14 11:45:00,170.34,171.25,170.24,171.14,29474.0,170.34,171.25,170.24,171.14,29474.0
2020-04-14 11:50:00,171.08,172.02,171.08,171.9,29673.0,171.08,172.02,171.08,171.9,29673.0
2020-04-14 11:55:00,171.86,172.0,171.08,171.09,11758.0,171.86,172.0,171.08,171.09,11758.0
2020-04-14 12:00:00,171.15,171.85,170.63,171.79,11812.0,171.15,171.85,170.63,171.79,11812.0
2020-04-14 12:05:00,171.65,172.08,171.62,171.95,11204.0,171.65,172.08,171.62,171.95,11204.0
2020-04-14 12:10:00,171.94,172.06,171.73,171.74,11477.0,171.94,172.06,171.73,171.74,11477.0
2020-04-14 12:15:00,171.82,172.95,171.61,172.89,15867.0,171.82,172.95,171.61,172.89,15867.0
2020-04-14 12:20:00,172.86,173.65,172.85,173.5,36774.0,172.86,173.65,172.85,173.5,36774.0
2020-04-14 12:25:00,173.58,173.79,173.39,173.5,23993.0,173.58,173.79,173.39,173.5,23993.0
2020-04-14 12:30:00,173.58,173.76,172.57,172.6,21376.0,173.58,173.76,172.57,172.6,21376.0
2020-04-14 12:35:00,172.79,173.29,172.6,173.2,12283.0,172.79,173.29,172.6,173.2,12283.0
2020-04-14 12:40:00,173.15,173.97,173.13,173.72,16766.0,173.15,173.97,173.13,173.72,16766.0
2020-04-14 12:45:00,173.72,173.9,173.31,173.31,17944.0,173.72,173.9,173.31,173.31,17944.0
2020-04-14 12:50:00,173.38,173.88,173.31,173.78,5991.0,173.38,173.88,173.31,173.78,5991.0
2020-04-14 12:55:00,173.78,174.0,173.59,174.0,9570.0,173.78,174.0,173.59,174.0,9570.0
2020-04-14 13:00:00,173.83,173.98,173.16,173.59,10270.0,173.83,173.98,173.16,173.59,10270.0
2020-04-14 13:05:00,173.66,173.82,173.55,173.67,8219.0,173.66,173.82,173.55,173.67,8219.0
2020-04-14 13:10:00,173.74,173.89,173.64,173.88,5650.0,173.74,173.89,173.64,173.88,5650.0
2020-04-14 13:15:00,173.78,174.0,173.75,173.88,7414.0,173.78,174.0,173.75,173.88,7414.0
2020-04-14 13:20:00,173.93,174.59,173.93,174.59,11781.0,173.93,174.59,173.93,174.59,11781.0
2020-04-14 13:25:00,174.42,174.99,174.42,174.86,17904.0,174.42,174.99,174.42,174.86,17904.0
2020-04-14 13:30:00,174.9,175.59,174.77,175.1,31734.0,174.9,175.59,174.77,175.1,31734.0
2020-04-14 13:35:00,175.08,175.1,174.73,174.82,20831.0,175.08,175.1,174.73,174.82,20831.0
2020-04-14 13:40:00,174.82,175.0,174.75,175.0,12278.0,174.82,175.0,174.75,175.0,12278.0
2020-04-14 13:45:00,174.94,175.46,174.87,175.18,16813.0,174.94,175.46,174.87,175.18,16813.0
2020-04-14 13:50:00,175.12,175.75,175.08,175.45,21897.0,175.12,175.75,175.08,175.45,21897.0
2020-04-14 13:55:00,175.38,175.61,175.35,175.47,7707.0,175.38,175.61,175.35,175.47,7707.0
2020-04-14 14:00:00,175.49,176.18,175.33,176.1,20169.0,175.49,176.18,175.33,176.1,20169.0
2020-04-14 14:05:00,176.08,176.32,175.43,175.43,18499.0,176.08,176.32,175.43,175.43,18499.0
2020-04-14 14:10:00,175.49,175.74,175.28,175.6,9205.0,175.49,175.74,175.28,175.6,9205.0
2020-04-14 14:15:00,175.5,175.77,175.45,175.77,10818.0,175.5,175.77,175.45,175.77,10818.0
2020-04-14 14:20:00,175.68,175.84,175.55,175.81,11324.0,175.68,175.84,175.55,175.81,11324.0
2020-04-14 14:25:00,175.77,176.14,175.75,176.1,11883.0,175.77,176.14,175.75,176.1,11883.0
2020-04-14 14:30:00,176.13,176.28,176.03,176.11,10473.0,176.13,176.28,176.03,176.11,10473.0
2020-04-14 14:35:00,176.11,176.9,176.09,176.67,30092.0,176.11,176.9,176.09,176.67,30092.0
2020-04-14 14:40:00,176.72,176.74,175.53,175.87,32561.0,176.72,176.74,175.53,175.87,32561.0
2020-04-14 14:45:00,175.78,176.41,175.78,176.34,10195.0,175.78,176.41,175.78,176.34,10195.0
2020-04-14 14:50:00,176.42,176.73,175.77,175.85,15603.0,176.42,176.73,175.77,175.85,15603.0
2020-04-14 14:55:00,175.84,175.84,175.49,175.61,8920.0,175.84,175.84,175.49,175.61,8920.0
2020-04-14 15:00:00,175.52,175.52,174.8,175.06,14006.0,175.52,175.52,174.8,175.06,14006.0
2020-04-14 15:05:00,174.89,174.89,174.46,174.75,9630.0,174.89,174.89,174.46,174.75,9630.0
2020-04-14 15:10:00,174.75,174.76,174.25,174.64,8461.0,174.75,174.76,174.25,174.64,8461.0
2020-04-14 15:15:00,174.56,174.61,173.81,173.94,12708.0,174.56,174.61,173.81,173.94,12708.0
2020-04-14 15:20:00,173.89,173.97,173.26,173.66,36155.0,173.89,173.97,173.26,173.66,36155.0
2020-04-14 15:25:00,173.77,174.12,173.77,173.98,14627.0,173.77,174.12,173.77,173.98,14627.0
2020-04-14 15:30:00,173.89,174.08,173.64,173.95,16539.0,173.89,174.08,173.64,173.95,16539.0
2020-04-14 15:35:00,173.94,174.16,173.82,173.93,20799.0,173.94,174.16,173.82,173.93,20799.0
2020-04-14 15:40:00,173.93,173.97,173.64,173.69,21168.0,173.93,173.97,173.64,173.69,21168.0
2020-04-14 15:45:00,173.61,174.36,173.59,174.36,26909.0,173.61,174.36,173.59,174.36,26909.0
2020-04-14 15:50:00,174.45,174.46,173.72,173.91,43319.0,174.45,174.46,173.72,173.91,43319.0
2020-04-14 15:55:00,173.91,174.09,173.56,173.59,82634.0,173.91,174.09,173.56,173.59,82634.0
2020-04-15 09:30:00,172.0,172.4,170.24,171.55,52855.0,172.0,172.4,170.24,171.55,52855.0
2020-04-15 09:35:00,171.62,173.47,171.47,173.37,13505.0,171.62,173.47,171.47,173.37,13505.0
2020-04-15 09:40:00,173.4,173.4,171.17,171.4,7959.0,173.4,173.4,171.17,171.4,7959.0
2020-04-15 09:45:00,171.67,173.0,171.11,172.78,14298.0,171.67,173.0,171.11,172.78,14298.0
2020-04-15 09:50:00,172.91,173.59,172.61,173.28,16491.0,172.91,173.59,172.61,173.28,16491.0
2020-04-15 09:55:00,173.38,174.2,172.87,174.17,12247.0,173.38,174.2,172.87,174.17,12247.0
2020-04-15 10:00:00,174.19,174.5,173.03,173.45,11317.0,174.19,174.5,173.03,173.45,11317.0
2020-04-15 10:05:00,173.55,174.95,173.55,174.74,18825.0,173.55,174.95,173.55,174.74,18825.0
2020-04-15 10:10:00,174.82,174.96,173.71,173.72,15161.0,174.82,174.96,173.71,173.72,15161.0
2020-04-15 10:15:00,173.34,173.46,172.7,173.01,7031.0,173.34,173.46,172.7,173.01,7031.0
2020-04-15 10:20:00,172.7,173.91,172.7,173.68,7292.0,172.7,173.91,172.7,173.68,7292.0
2020-04-15 10:25:00,173.65,174.39,173.27,173.44,5059.0,173.65,174.39,173.27,173.44,5059.0
2020-04-15 10:30:00,173.61,173.79,173.29,173.29,9900.0,173.61,173.79,173.29,173.29,9900.0
2020-04-15 10:35:00,173.28,174.03,173.23,174.02,4272.0,173.28,174.03,173.23,174.02,4272.0
2020-04-15 10:40:00,174.1,174.39,173.75,174.25,8305.0,174.1,174.39,173.75,174.25,8305.0
2020-04-15 10:45:00,174.25,174.97,174.17,174.84,8371.0,174.25,174.97,174.17,174.84,8371.0
2020-04-15 10:50:00,174.96,176.8,174.81,176.63,23182.0,174.96,176.8,174.81,176.63,23182.0
2020-04-15 10:55:00,176.79,178.77,176.61,178.44,48585.0,176.79,178.77,176.61,178.44,48585.0
2020-04-15 11:00:00,178.49,178.86,177.46,177.86,26935.0,178.49,178.86,177.46,177.86,26935.0
2020-04-15 11:05:00,177.88,178.45,177.27,178.45,27053.0,177.88,178.45,177.27,178.45,27053.0
2020-04-15 11:10:00,178.33,179.86,178.33,179.84,25229.0,178.33,179.86,178.33,179.84,25229.0
2020-04-15 11:15:00,179.72,179.91,179.26,179.77,42002.0,179.72,179.91,179.26,179.77,42002.0
2020-04-15 11:20:00,179.67,180.83,179.38,180.55,48878.0,179.67,180.83,179.38,180.55,48878.0
2020-04-15 11:25:00,180.52,181.86,180.3,181.26,31782.0,180.52,181.86,180.3,181.26,31782.0
2020-04-15 11:30:00,181.27,181.82,180.66,180.87,28098.0,181.27,181.82,180.66,180.87,28098.0
2020-04-15 11:35:00,180.57,180.88,179.74,180.11,16112.0,180.57,180.88,179.74,180.11,16112.0
2020-04-15 11:40:00,179.85,180.0,178.97,179.13,15671.0,179.85,180.0,178.97,179.13,15671.0
2020-04-15 11:45:00,178.9,179.4,178.88,179.0,19897.0,178.9,179.4,178.88,179.0,19897.0
2020-04-15 11:50:00,179.15,179.36,178.33,178.48,5875.0,179.15,179.36,178.33,178.48,5875.0
2020-04-15 11:55:00,178.58,178.67,178.16,178.25,14418.0,178.58,178.67,178.16,178.25,14418.0
2020-04-15 12:00:00,178.38,179.64,178.34,179.64,21347.0,178.38,179.64,178.34,179.64,21347.0
2020-04-15 12:05:00,179.78,179.97,179.53,179.69,7675.0,179.78,179.97,179.53,179.69,7675.0
2020-04-15 12:10:00,179.49,179.62,179.1,179.2,11394.0,179.49,179.62,179.1,179.2,11394.0
2020-04-15 12:15:00,179.24,179.4,178.87,178.9,7955.0,179.24,179.4,178.87,178.9,7955.0
2020-04-15 12:20:00,178.92,179.32,178.61,179.16,5140.0,178.92,179.32,178.61,179.16,5140.0
2020-04-15 12:25:00,179.03,179.53,178.91,179.37,12318.0,179.03,179.53,178.91,179.37,12318.0
2020-04-15 12:30:00,179.48,179.74,178.54,178.65,13774.0,179.48,179.74,178.54,178.65,13774.0
2020-04-15 12:35:00,178.61,179.11,178.56,178.83,7598.0,178.61,179.11,178.56,178.83,7598.0
2020-04-15 12:40:00,178.62,178.99,178.42,178.81,4160.0,178.62,178.99,178.42,178.81,4160.0
2020-04-15 12:45:00,178.78,178.83,178.31,178.33,2823.0,178.78,178.83,178.31,178.33,2823.0
2020-04-15 12:50:00,178.33,178.41,176.8,177.16,30847.0,178.33,178.41,176.8,177.16,30847.0
2020-04-15 12:55:00,177.12,177.19,176.28,176.64,8348.0,177.12,177.19,176.28,176.64,8348.0
2020-04-15 13:00:00,176.53,176.77,176.41,176.74,5971.0,176.53,176.77,176.41,176.74,5971.0
2020-04-15 13:05:00,176.65,176.65,175.05,175.21,36511.0,176.65,176.65,175.05,175.21,36511.0
2020-04-15 13:10:00,175.24,175.77,175.08,175.65,13583.0,175.24,175.77,175.08,175.65,13583.0
2020-04-15 13:15:00,175.5,175.62,175.12,175.33,11506.0,175.5,175.62,175.12,175.33,11506.0
2020-04-15 13:20:00,175.37,175.91,175.28,175.91,14688.0,175.37,175.91,175.28,175.91,14688.0
2020-04-15 13:25:00,175.76,176.15,175.46,175.67,10432.0,175.76,176.15,175.46,175.67,10432.0
2020-04-15 13:30:00,175.68,175.98,175.3,175.31,11838.0,175.68,175.98,175.3,175.31,11838.0
2020-04-15 13:35:00,175.36,175.37,175.06,175.19,33408.0,175.36,175.37,175.06,175.19,33408.0
2020-04-15 13:40:00,175.22,175.57,174.7,175.44,14819.0,175.22,175.57,174.7,175.44,14819.0
2020-04-15 13:45:00,175.43,175.56,175.02,175.43,5003.0,175.43,175.56,175.02,175.43,5003.0
2020-04-15 13:50:00,175.25,175.56,175.15,175.41,5038.0,175.25,175.56,175.15,175.41,5038.0
2020-04-15 13:55:00,175.57,175.57,174.95,175.01,6958.0,175.57,175.57,174.95,175.01,6958.0
2020-04-15 14:00:00,175.05,175.39,174.86,175.3,17234.0,175.05,175.39,174.86,175.3,17234.0
2020-04-15 14:05:00,175.35,175.35,175.04,175.19,10530.0,175.35,175.35,175.04,175.19,10530.0
2020-04-15 14:10:00,175.22,175.45,175.2,175.34,9161.0,175.22,175.45,175.2,175.34,9161.0
2020-04-15 14:15:00,175.47,176.14,175.18,176.05,12732.0,175.47,176.14,175.18,176.05,12732.0
2020-04-15 14:20:00,176.47,176.5,176.22,176.44,6812.0,176.47,176.5,176.22,176.44,6812.0
2020-04-15 14:25:00,176.45,176.49,175.55,175.88,12900.0,176.45,176.49,175.55,175.88,12900.0
2020-04-15 14:30:00,175.85,176.03,175.66,175.92,12010.0,175.85,176.03,175.66,175.92,12010.0
2020-04-15 14:35:00,175.94,176.11,175.9,176.05,21405.0,175.94,176.11,175.9,176.05,21405.0
2020-04-15 14:40:00,176.05,176.13,175.8,176.04,12576.0,176.05,176.13,175.8,176.04,12576.0
2020-04-15 14:45:00,176.11,176.11,175.8,175.87,8534.0,176.11,176.11,175.8,175.87,8534.0
2020-04-15 14:50:00,175.87,175.87,175.19,175.66,16992.0,175.87,175.87,175.19,175.66,16992.0
2020-04-15 14:55:00,175.68,176.06,175.64,176.03,7793.0,175.68,176.06,175.64,176.03,7793.0
2020-04-15 15:00:00,176.01,176.17,175.75,175.81,12407.0,176.01,176.17,175.75,175.81,12407.0
2020-04-15 15:05:00,175.89,175.92,175.23,175.38,7943.0,175.89,175.92,175.23,175.38,7943.0
2020-04-15 15:10:00,175.31,175.4,175.2,175.29,7218.0,175.31,175.4,175.2,175.29,7218.0
2020-04-15 15:15:00,175.22,175.86,175.22,175.63,10046.0,175.22,175.86,175.22,175.63,10046.0
2020-04-15 15:20:00,175.69,175.74,175.38,175.63,10947.0,175.69,175.74,175.38,175.63,10947.0
2020-04-15 15:25:00,175.51,175.61,174.82,174.94,12538.0,175.51,175.61,174.82,174.94,12538.0
2020-04-15 15:30:00,174.95,174.95,174.43,174.89,15780.0,174.95,174.95,174.43,174.89,15780.0
2020-04-15 15:35:00,174.94,175.18,174.88,174.88,7970.0,174.94,175.18,174.88,174.88,7970.0
2020-04-15 15:40:00,174.88,175.02,174.71,174.75,15240.0,174.88,175.02,174.71,174.75,15240.0
2020-04-15 15:45:00,174.76,175.4,174.75,175.24,25150.0,174.76,175.4,174.75,175.24,25150.0
2020-04-15 15:50:00,175.14,175.25,174.75,174.97,29648.0,175.14,175.25,174.75,174.97,29648.0
2020-04-15 15:55:00,174.94,175.19,174.22,174.58,97381.0,174.94,175.19,174.22,174.58,97381.0
2020-04-16 09:30:00,177.01,179.98,177.01,178.23,42855.0,177.01,179.98,177.01,178.23,42855.0
2020-04-16 09:35:00,178.56,178.92,175.79,176.34,23653.0,178.56,178.92,175.79,176.34,23653.0
2020-04-16 09:40:00,176.31,177.72,176.2,177.59,9873.0,176.31,177.72,176.2,177.59,9873.0
2020-04-16 09:45:00,177.43,177.75,176.81,177.74,5964.0,177.43,177.75,176.81,177.74,5964.0
2020-04-16 09:50:00,177.75,178.45,177.32,178.32,14809.0,177.75,178.45,177.32,178.32,14809.0
2020-04-16 09:55:00,178.55,178.97,178.29,178.62,10079.0,178.55,178.97,178.29,178.62,10079.0
2020-04-16 10:00:00,178.72,178.97,177.01,177.31,13343.0,178.72,178.97,177.01,177.31,13343.0
2020-04-16 10:05:00,177.31,178.25,177.22,177.28,10101.0,177.31,178.25,177.22,177.28,10101.0
2020-04-16 10:10:00,177.18,177.48,176.7,177.03,11943.0,177.18,177.48,176.7,177.03,11943.0
2020-04-16 10:15:00,176.97,177.14,176.58,177.12,7648.0,176.97,177.14,176.58,177.12,7648.0
2020-04-16 10:20:00,177.13,178.49,177.12,178.36,9420.0,177.13,178.49,177.12,178.36,9420.0
2020-04-16 10:25:00,178.34,178.37,177.62,177.95,7335.0,178.34,178.37,177.62,177.95,7335.0
2020-04-16 10:30:00,177.79,177.95,177.14,177.55,5490.0,177.79,177.95,177.14,177.55,5490.0
2020-04-16 10:35:00,177.25,177.38,176.58,176.74,14380.0,177.25,177.38,176.58,176.74,14380.0
2020-04-16 10:40:00,176.82,177.1,176.73,177.1,24824.0,176.82,177.1,176.73,177.1,24824.0
2020-04-16 10:45:00,177.02,177.31,176.57,177.18,10302.0,177.02,177.31,176.57,177.18,10302.0
2020-04-16 10:50:00,177.18,177.35,176.81,176.86,10363.0,177.18,177.35,176.81,176.86,10363.0
2020-04-16 10:55:00,177.01,177.02,176.53,176.8,9470.0,177.01,177.02,176.53,176.8,9470.0
2020-04-16 11:00:00,176.77,177.05,176.74,176.98,14932.0,176.77,177.05,176.74,176.98,14932.0
2020-04-16 11:05:00,177.03,177.28,176.63,176.76,12851.0,177.03,177.28,176.63,176.76,12851.0
2020-04-16 11:10:00,176.76,177.11,176.69,176.86,10729.0,176.76,177.11,176.69,176.86,10729.0
2020-04-16 11:15:00,176.94,177.17,176.66,176.77,25346.0,176.94,177.17,176.66,176.77,25346.0
2020-04-16 11:20:00,176.75,176.89,176.38,176.8,22325.0,176.75,176.89,176.38,176.8,22325.0
2020-04-16 11:25:00,176.72,177.56,176.72,177.43,14815.0,176.72,177.56,176.72,177.43,14815.0
2020-04-16 11:30:00,177.5,177.54,176.86,176.87,4622.0,177.5,177.54,176.86,176.87,4622.0
2020-04-16 11:35:00,176.87,176.9,176.67,176.8,13031.0,176.87,176.9,176.67,176.8,13031.0
2020-04-16 11:40:00,176.81,177.46,176.81,177.35,8673.0,176.81,177.46,176.81,177.35,8673.0
2020-04-16 11:45:00,177.34,177.36,176.84,177.0,8915.0,177.34,177.36,176.84,177.0,8915.0
2020-04-16 11:50:00,177.11,177.5,176.77,177.5,7513.0,177.11,177.5,176.77,177.5,7513.0
2020-04-16 11:55:00,177.55,177.8,176.92,177.05,15858.0,177.55,177.8,176.92,177.05,15858.0
2020-04-16 12:00:00,177.06,177.37,176.91,177.21,5680.0,177.06,177.37,176.91,177.21,5680.0
2020-04-16 12:05:00,177.19,177.19,176.39,176.64,6205.0,177.19,177.19,176.39,176.64,6205.0
2020-04-16 12:10:00,176.64,176.8,176.15,176.45,8415.0,176.64,176.8,176.15,176.45,8415.0
2020-04-16 12:15:00,176.48,176.49,175.2,175.3,8280.0,176.48,176.49,175.2,175.3,8280.0
2020-04-16 12:20:00,175.31,175.38,174.76,174.95,14615.0,175.31,175.38,174.76,174.95,14615.0
2020-04-16 12:25:00,175.07,175.07,174.38,174.38,16244.0,175.07,175.07,174.38,174.38,16244.0
2020-04-16 12:30:00,174.44,174.52,173.07,173.64,15719.0,174.44,174.52,173.07,173.64,15719.0
2020-04-16 12:35:00,173.62,174.18,173.0,174.12,12243.0,173.62,174.18,173.0,174.12,12243.0
2020-04-16 12:40:00,173.99,174.86,173.85,174.71,8045.0,173.99,174.86,173.85,174.71,8045.0
2020-04-16 12:45:00,174.83,174.91,174.51,174.87,2198.0,174.83,174.91,174.51,174.87,2198.0
2020-04-16 12:50:00,174.74,174.99,174.61,174.87,3829.0,174.74,174.99,174.61,174.87,3829.0
2020-04-16 12:55:00,174.75,174.82,174.02,174.82,4641.0,174.75,174.82,174.02,174.82,4641.0
2020-04-16 13:00:00,174.82,175.2,174.82,175.02,2731.0,174.82,175.2,174.82,175.02,2731.0
2020-04-16 13:05:00,175.11,175.12,174.3,174.3,5529.0,175.11,175.12,174.3,174.3,5529.0
2020-04-16 13:10:00,174.42,174.7,174.31,174.46,4833.0,174.42,174.7,174.31,174.46,4833.0
2020-04-16 13:15:00,174.67,174.75,174.04,174.63,4881.0,174.67,174.75,174.04,174.63,4881.0
2020-04-16 13:20:00,174.55,174.9,174.09,174.75,127793.0,174.55,174.9,174.09,174.75,127793.0
2020-04-16 13:25:00,174.71,175.5,174.7,175.07,7507.0,174.71,175.5,174.7,175.07,7507.0
2020-04-16 13:30:00,174.95,175.2,174.77,175.05,9231.0,174.95,175.2,174.77,175.05,9231.0
2020-04-16 13:35:00,174.97,175.26,174.73,175.2,3673.0,174.97,175.26,174.73,175.2,3673.0
2020-04-16 13:40:00,175.32,175.32,174.74,175.11,2275.0,175.32,175.32,174.74,175.11,2275.0
2020-04-16 13:45:00,174.99,175.19,174.85,174.91,5947.0,174.99,175.19,174.85,174.91,5947.0
2020-04-16 13:50:00,174.73,175.14,174.4,174.77,8004.0,174.73,175.14,174.4,174.77,8004.0
2020-04-16 13:55:00,174.77,174.77,174.34,174.34,5954.0,174.77,174.77,174.34,174.34,5954.0
2020-04-16 14:00:00,174.08,174.42,173.71,174.42,3695.0,174.08,174.42,173.71,174.42,3695.0
2020-04-16 14:05:00,174.42,174.63,174.17,174.49,5790.0,174.42,174.63,174.17,174.49,5790.0
2020-04-16 14:10:00,174.52,174.52,174.32,174.5,4114.0,174.52,174.52,174.32,174.5,4114.0
2020-04-16 14:15:00,174.47,174.56,173.87,173.94,6676.0,174.47,174.56,173.87,173.94,6676.0
2020-04-16 14:20:00,174.04,174.39,173.93,174.34,4699.0,174.04,174.39,173.93,174.34,4699.0
2020-04-16 14:25:00,174.1,174.46,173.96,174.41,3859.0,174.1,174.46,173.96,174.41,3859.0
2020-04-16 14:30:00,174.75,175.35,174.71,175.24,2948.0,174.75,175.35,174.71,175.24,2948.0
2020-04-16 14:35:00,175.17,175.44,175.13,175.4,5075.0,175.17,175.44,175.13,175.4,5075.0
2020-04-16 14:40:00,175.44,175.62,175.15,175.31,7077.0,175.44,175.62,175.15,175.31,7077.0
2020-04-16 14:45:00,175.23,175.43,174.95,175.02,4137.0,175.23,175.43,174.95,175.02,4137.0
2020-04-16 14:50:00,175.08,175.1,174.54,174.94,16076.0,175.08,175.1,174.54,174.94,16076.0
2020-04-16 14:55:00,174.91,174.91,174.74,174.82,10484.0,174.91,174.91,174.74,174.82,10484.0
2020-04-16 15:00:00,174.88,175.28,174.55,174.55,9800.0,174.88,175.28,174.55,174.55,9800.0
2020-04-16 15:05:00,174.8,174.88,174.4,174.66,7233.0,174.8,174.88,174.4,174.66,7233.0
2020-04-16 15:10:00,174.75,174.77,174.27,174.4,10553.0,174.75,174.77,174.27,174.4,10553.0
2020-04-16 15:15:00,174.36,174.58,174.16,174.47,6155.0,174.36,174.58,174.16,174.47,6155.0
2020-04-16 15:20:00,174.55,174.56,173.83,174.46,14450.0,174.55,174.56,173.83,174.46,14450.0
2020-04-16 15:25:00,174.25,175.77,174.23,175.63,7937.0,174.25,175.77,174.23,175.63,7937.0
2020-04-16 15:30:00,175.67,176.72,175.67,176.55,20365.0,175.67,176.72,175.67,176.55,20365.0
2020-04-16 15:35:00,176.63,176.82,175.84,176.29,30893.0,176.63,176.82,175.84,176.29,30893.0
2020-04-16 15:40:00,176.48,176.54,175.91,176.08,7542.0,176.48,176.54,175.91,176.08,7542.0
2020-04-16 15:45:00,176.23,176.42,175.93,175.93,10918.0,176.23,176.42,175.93,175.93,10918.0
2020-04-16 15:50:00,175.43,175.96,175.19,175.31,35464.0,175.43,175.96,175.19,175.31,35464.0
2020-04-16 15:55:00,175.2,175.42,174.2,174.23,135946.0,175.2,175.42,174.2,174.23,135946.0
2020-04-17 09:30:00,177.08,177.79,174.53,174.97,35994.0,177.08,177.79,174.53,174.97,35994.0
2020-04-17 09:35:00,175.1,176.61,174.64,176.08,63853.0,175.1,176.61,174.64,176.08,63853.0
2020-04-17 09:40:00,176.21,176.21,174.92,175.19,7167.0,176.21,176.21,174.92,175.19,7167.0
2020-04-17 09:45:00,175.42,176.11,174.65,176.11,8401.0,175.42,176.11,174.65,176.11,8401.0
2020-04-17 09:50:00,175.94,176.0,174.22,174.22,14710.0,175.94,176.0,174.22,174.22,14710.0
2020-04-17 09:55:00,174.08,174.62,173.5,173.6,23250.0,174.08,174.62,173.5,173.6,23250.0
2020-04-17 10:00:00,173.67,176.0,173.58,176.0,12561.0,173.67,176.0,173.58,176.0,12561.0
2020-04-17 10:05:00,176.0,176.84,175.6,176.43,28338.0,176.0,176.84,175.6,176.43,28338.0
2020-04-17 10:10:00,176.65,176.85,175.43,175.48,43473.0,176.65,176.85,175.43,175.48,43473.0
2020-04-17 10:15:00,175.79,176.32,175.31,176.0,11476.0,175.79,176.32,175.31,176.0,11476.0
2020-04-17 10:20:00,176.03,176.52,176.0,176.37,7993.0,176.03,176.52,176.0,176.37,7993.0
2020-04-17 10:25:00,176.44,176.71,176.19,176.55,6116.0,176.44,176.71,176.19,176.55,6116.0
2020-04-17 10:30:00,176.63,177.1,176.51,177.09,11158.0,176.63,177.1,176.51,177.09,11158.0
2020-04-17 10:35:00,177.0,177.01,176.22,176.69,7790.0,177.0,177.01,176.22,176.69,7790.0
2020-04-17 10:40:00,176.61,177.08,176.49,176.93,10072.0,176.61,177.08,176.49,176.93,10072.0
2020-04-17 10:45:00,176.92,177.16,176.61,176.74,4213.0,176.92,177.16,176.61,176.74,4213.0
2020-04-17 10:50:00,176.7,176.88,176.52,176.67,10174.0,176.7,176.88,176.52,176.67,10174.0
2020-04-17 10:55:00,176.5,176.5,175.69,176.21,9948.0,176.5,176.5,175.69,176.21,9948.0
2020-04-17 11:00:00,176.33,176.95,176.22,176.78,13657.0,176.33,176.95,176.22,176.78,13657.0
2020-04-17 11:05:00,176.69,176.96,176.5,176.51,3997.0,176.69,176.96,176.5,176.51,3997.0
2020-04-17 11:10:00,176.52,176.52,175.57,175.71,12836.0,176.52,176.52,175.57,175.71,12836.0
2020-04-17 11:15:00,175.82,176.03,175.62,175.93,5714.0,175.82,176.03,175.62,175.93,5714.0
2020-04-17 11:20:00,176.0,176.32,175.9,176.18,2600.0,176.0,176.32,175.9,176.18,2600.0
2020-04-17 11:25:00,176.3,176.3,175.55,175.56,8669.0,176.3,176.3,175.55,175.56,8669.0
2020-04-17 11:30:00,175.64,176.0,175.41,176.0,4831.0,175.64,176.0,175.41,176.0,4831.0
2020-04-17 11:35:00,176.14,176.64,176.14,176.64,4513.0,176.14,176.64,176.14,176.64,4513.0
2020-04-17 11:40:00,176.42,177.0,176.42,176.55,15783.0,176.42,177.0,176.42,176.55,15783.0
2020-04-17 11:45:00,176.4,176.87,176.4,176.87,5009.0,176.4,176.87,176.4,176.87,5009.0
2020-04-17 11:50:00,176.86,177.29,176.73,177.05,9136.0,176.86,177.29,176.73,177.05,9136.0
2020-04-17 11:55:00,177.04,177.09,176.54,177.01,5200.0,177.04,177.09,176.54,177.01,5200.0
2020-04-17 12:00:00,177.01,177.1,176.55,176.78,4546.0,177.01,177.1,176.55,176.78,4546.0
2020-04-17 12:05:00,176.79,176.95,176.66,176.7,4322.0,176.79,176.95,176.66,176.7,4322.0
2020-04-17 12:10:00,176.69,177.49,176.68,177.16,29543.0,176.69,177.49,176.68,177.16,29543.0
2020-04-17 12:15:00,177.24,177.66,177.09,177.5,11619.0,177.24,177.66,177.09,177.5,11619.0
2020-04-17 12:20:00,177.41,177.48,177.15,177.21,4781.0,177.41,177.48,177.15,177.21,4781.0
2020-04-17 12:25:00,177.25,177.3,176.72,176.86,4145.0,177.25,177.3,176.72,176.86,4145.0
2020-04-17 12:30:00,176.76,177.52,176.67,177.43,3147.0,176.76,177.52,176.67,177.43,3147.0
2020-04-17 12:35:00,177.46,177.65,177.33,177.37,8521.0,177.46,177.65,177.33,177.37,8521.0
2020-04-17 12:40:00,177.42,177.55,177.19,177.43,5258.0,177.42,177.55,177.19,177.43,5258.0
2020-04-17 12:45:00,177.4,177.7,177.18,177.58,3180.0,177.4,177.7,177.18,177.58,3180.0
2020-04-17 12:50:00,177.49,177.75,177.42,177.63,4914.0,177.49,177.75,177.42,177.63,4914.0
2020-04-17 12:55:00,177.69,177.7,176.96,177.13,9735.0,177.69,177.7,176.96,177.13,9735.0
2020-04-17 13:00:00,177.28,177.92,177.27,177.67,4265.0,177.28,177.92,177.27,177.67,4265.0
2020-04-17 13:05:00,177.86,178.33,177.38,178.07,6941.0,177.86,178.33,177.38,178.07,6941.0
2020-04-17 13:10:00,178.15,178.4,177.93,177.93,8696.0,178.15,178.4,177.93,177.93,8696.0
2020-04-17 13:15:00,178.13,178.45,177.98,178.38,4500.0,178.13,178.45,177.98,178.38,4500.0
2020-04-17 13:20:00,178.24,178.32,178.04,178.08,2878.0,178.24,178.32,178.04,178.08,2878.0
2020-04-17 13:25:00,177.98,178.4,177.94,178.05,4538.0,177.98,178.4,177.94,178.05,4538.0
2020-04-17 13:30:00,178.06,178.34,177.93,178.21,5624.0,178.06,178.34,177.93,178.21,5624.0
2020-04-17 13:35:00,178.18,178.42,178.13,178.35,5658.0,178.18,178.42,178.13,178.35,5658.0
2020-04-17 13:40:00,178.36,178.46,178.27,178.33,15064.0,178.36,178.46,178.27,178.33,15064.0
2020-04-17 13:45:00,178.39,178.63,178.14,178.21,7525.0,178.39,178.63,178.14,178.21,7525.0
2020-04-17 13:50:00,178.18,178.67,178.18,178.54,7910.0,178.18,178.67,178.18,178.54,7910.0
2020-04-17 13:55:00,178.46,178.47,177.99,178.08,8543.0,178.46,178.47,177.99,178.08,8543.0
2020-04-17 14:00:00,178.06,178.55,177.99,178.2,6501.0,178.06,178.55,177.99,178.2,6501.0
2020-04-17 14:05:00,178.21,178.36,177.7,178.08,8705.0,178.21,178.36,177.7,178.08,8705.0
2020-04-17 14:10:00,177.98,178.43,177.83,178.27,10936.0,177.98,178.43,177.83,178.27,10936.0
2020-04-17 14:15:00,178.27,178.6,178.18,178.45,13301.0,178.27,178.6,178.18,178.45,13301.0
2020-04-17 14:20:00,178.4,178.4,177.99,178.17,6382.0,178.4,178.4,177.99,178.17,6382.0
2020-04-17 14:25:00,178.01,178.33,177.94,178.07,3684.0,178.01,178.33,177.94,178.07,3684.0
2020-04-17 14:30:00,178.01,178.22,177.78,177.78,4252.0,178.01,178.22,177.78,177.78,4252.0
2020-04-17 14:35:00,177.84,177.85,177.49,177.85,4656.0,177.84,177.85,177.49,177.85,4656.0
2020-04-17 14:40:00,177.87,178.03,177.61,178.03,6640.0,177.87,178.03,177.61,178.03,6640.0
2020-04-17 14:45:00,178.01,178.12,177.88,178.11,5330.0,178.01,178.12,177.88,178.11,5330.0
2020-04-17 14:50:00,178.11,178.11,177.6,177.72,6265.0,178.11,178.11,177.6,177.72,6265.0
2020-04-17 14:55:00,177.78,178.08,177.77,178.01,3785.0,177.78,178.08,177.77,178.01,3785.0
2020-04-17 15:00:00,178.08,178.2,177.88,178.03,8247.0,178.08,178.2,177.88,178.03,8247.0
2020-04-17 15:05:00,177.98,178.2,177.98,178.13,6623.0,177.98,178.2,177.98,178.13,6623.0
2020-04-17 15:10:00,178.14,178.32,178.04,178.11,8136.0,178.14,178.32,178.04,178.11,8136.0
2020-04-17 15:15:00,178.05,178.46,177.91,178.46,6576.0,178.05,178.46,177.91,178.46,6576.0
2020-04-17 15:20:00,178.37,178.64,178.35,178.63,5332.0,178.37,178.64,178.35,178.63,5332.0
2020-04-17 15:25:00,178.7,179.34,178.7,179.33,19999.0,178.7,179.34,178.7,179.33,19999.0
2020-04-17 15:30:00,179.35,179.8,179.3,179.62,10748.0,179.35,179.8,179.3,179.62,10748.0
2020-04-17 15:35:00,179.6,180.32,179.58,180.25,35941.0,179.6,180.32,179.58,180.25,35941.0
2020-04-17 15:40:00,180.3,180.5,179.93,180.09,18379.0,180.3,180.5,179.93,180.09,18379.0
2020-04-17 15:45:00,180.13,180.22,179.74,180.01,17238.0,180.13,180.22,179.74,180.01,17238.0
2020-04-17 15:50:00,180.06,180.98,180.06,180.86,36703.0,180.06,180.98,180.06,180.86,36703.0
2020-04-17 15:55:00,180.86,181.18,180.14,181.04,80988.0,180.86,181.18,180.14,181.04,80988.0
2020-04-20 09:30:00,179.6,180.94,178.51,180.94,33551.0,179.6,180.94,178.51,180.94,33551.0
2020-04-20 09:35:00,180.78,183.59,180.78,183.04,22962.0,180.78,183.59,180.78,183.04,22962.0
2020-04-20 09:40:00,182.74,182.9,181.54,182.49,9593.0,182.74,182.9,181.54,182.49,9593.0
2020-04-20 09:45:00,182.61,183.84,182.0,182.24,7820.0,182.61,183.84,182.0,182.24,7820.0
2020-04-20 09:50:00,182.34,183.31,182.13,183.1,5795.0,182.34,183.31,182.13,183.1,5795.0
2020-04-20 09:55:00,183.09,183.22,182.28,182.46,10040.0,183.09,183.22,182.28,182.46,10040.0
2020-04-20 10:00:00,182.63,183.66,182.34,183.66,14598.0,182.63,183.66,182.34,183.66,14598.0
2020-04-20 10:05:00,183.52,183.99,182.81,182.95,15586.0,183.52,183.99,182.81,182.95,15586.0
2020-04-20 10:10:00,183.19,184.2,182.91,184.2,21548.0,183.19,184.2,182.91,184.2,21548.0
2020-04-20 10:15:00,184.11,184.21,183.24,183.64,9815.0,184.11,184.21,183.24,183.64,9815.0
2020-04-20 10:20:00,183.39,183.93,183.07,183.67,7525.0,183.39,183.93,183.07,183.67,7525.0
2020-04-20 10:25:00,183.69,184.47,183.63,184.03,8782.0,183.69,184.47,183.63,184.03,8782.0
2020-04-20 10:30:00,183.89,185.35,183.88,184.44,23861.0,183.89,185.35,183.88,184.44,23861.0
2020-04-20 10:35:00,184.4,185.61,184.36,184.5,15803.0,184.4,185.61,184.36,184.5,15803.0
2020-04-20 10:40:00,184.44,184.78,183.63,184.74,9774.0,184.44,184.78,183.63,184.74,9774.0
2020-04-20 10:45:00,184.56,184.98,184.16,184.95,7447.0,184.56,184.98,184.16,184.95,7447.0
2020-04-20 10:50:00,184.8,185.25,184.56,184.66,25411.0,184.8,185.25,184.56,184.66,25411.0
2020-04-20 10:55:00,184.63,185.0,184.17,184.93,5749.0,184.63,185.0,184.17,184.93,5749.0
2020-04-20 11:00:00,185.06,185.84,184.9,185.84,7591.0,185.06,185.84,184.9,185.84,7591.0
2020-04-20 11:05:00,185.81,186.49,185.78,186.13,6711.0,185.81,186.49,185.78,186.13,6711.0
2020-04-20 11:10:00,186.1,186.25,184.52,184.59,9550.0,186.1,186.25,184.52,184.59,9550.0
2020-04-20 11:15:00,184.42,184.91,184.17,184.41,11533.0,184.42,184.91,184.17,184.41,11533.0
2020-04-20 11:20:00,184.44,185.2,184.43,184.83,8473.0,184.44,185.2,184.43,184.83,8473.0
2020-04-20 11:25:00,185.0,185.44,184.98,185.34,5264.0,185.0,185.44,184.98,185.34,5264.0
2020-04-20 11:30:00,185.43,186.4,184.93,185.01,10197.0,185.43,186.4,184.93,185.01,10197.0
2020-04-20 11:35:00,185.5,185.94,185.45,185.94,6535.0,185.5,185.94,185.45,185.94,6535.0
2020-04-20 11:40:00,186.03,186.39,186.03,186.27,3529.0,186.03,186.39,186.03,186.27,3529.0
2020-04-20 11:45:00,186.24,186.41,185.77,186.25,8460.0,186.24,186.41,185.77,186.25,8460.0
2020-04-20 11:50:00,186.23,186.49,186.13,186.32,9112.0,186.23,186.49,186.13,186.32,9112.0
2020-04-20 11:55:00,186.39,186.52,185.56,186.52,5504.0,186.39,186.52,185.56,186.52,5504.0
2020-04-20 12:00:00,186.45,186.67,186.05,186.14,8107.0,186.45,186.67,186.05,186.14,8107.0
2020-04-20 12:05:00,186.19,186.68,185.91,186.68,4978.0,186.19,186.68,185.91,186.68,4978.0
2020-04-20 12:10:00,186.81,187.25,186.76,187.21,11240.0,186.81,187.25,186.76,187.21,11240.0
2020-04-20 12:15:00,187.26,187.4,186.75,186.91,6956.0,187.26,187.4,186.75,186.91,6956.0
2020-04-20 12:20:00,186.82,187.16,186.5,186.82,13312.0,186.82,187.16,186.5,186.82,13312.0
2020-04-20 12:25:00,186.85,186.97,186.54,186.97,6792.0,186.85,186.97,186.54,186.97,6792.0
2020-04-20 12:30:00,186.85,187.09,186.7,186.93,3345.0,186.85,187.09,186.7,186.93,3345.0
2020-04-20 12:35:00,186.99,187.18,186.85,186.85,6118.0,186.99,187.18,186.85,186.85,6118.0
2020-04-20 12:40:00,187.13,187.13,186.66,186.66,3334.0,187.13,187.13,186.66,186.66,3334.0
2020-04-20 12:45:00,186.73,187.35,186.73,187.19,2524.0,186.73,187.35,186.73,187.19,2524.0
2020-04-20 12:50:00,187.17,187.31,186.89,186.91,7859.0,187.17,187.31,186.89,186.91,7859.0
2020-04-20 12:55:00,186.86,187.0,186.26,186.42,28543.0,186.86,187.0,186.26,186.42,28543.0
2020-04-20 13:00:00,186.36,186.4,185.8,185.99,7100.0,186.36,186.4,185.8,185.99,7100.0
2020-04-20 13:05:00,186.12,186.4,186.06,186.4,5736.0,186.12,186.4,186.06,186.4,5736.0
2020-04-20 13:10:00,186.36,186.38,185.97,186.04,3874.0,186.36,186.38,185.97,186.04,3874.0
2020-04-20 13:15:00,186.05,186.24,185.92,186.02,5287.0,186.05,186.24,185.92,186.02,5287.0
2020-04-20 13:20:00,185.97,186.01,185.73,185.81,4368.0,185.97,186.01,185.73,185.81,4368.0
2020-04-20 13:25:00,185.72,185.83,185.67,185.78,2455.0,185.72,185.83,185.67,185.78,2455.0
2020-04-20 13:30:00,185.65,186.17,185.65,186.17,2420.0,185.65,186.17,185.65,186.17,2420.0
2020-04-20 13:35:00,186.1,186.18,186.01,186.17,1718.0,186.1,186.18,186.01,186.17,1718.0
2020-04-20 13:40:00,186.17,186.78,186.17,186.62,6927.0,186.17,186.78,186.17,186.62,6927.0
2020-04-20 13:45:00,186.54,186.58,186.09,186.27,5422.0,186.54,186.58,186.09,186.27,5422.0
2020-04-20 13:50:00,186.27,187.11,186.27,187.11,3710.0,186.27,187.11,186.27,187.11,3710.0
2020-04-20 13:55:00,186.99,187.18,186.89,186.95,6432.0,186.99,187.18,186.89,186.95,6432.0
2020-04-20 14:00:00,186.88,187.73,186.74,187.73,10724.0,186.88,187.73,186.74,187.73,10724.0
2020-04-20 14:05:00,187.66,187.66,187.36,187.45,4806.0,187.66,187.66,187.36,187.45,4806.0
2020-04-20 14:10:00,187.37,187.64,186.92,187.21,14353.0,187.37,187.64,186.92,187.21,14353.0
2020-04-20 14:15:00,187.21,187.64,187.15,187.27,10349.0,187.21,187.64,187.15,187.27,10349.0
2020-04-20 14:20:00,187.27,187.84,187.02,187.35,22643.0,187.27,187.84,187.02,187.35,22643.0
2020-04-20 14:25:00,187.36,187.36,186.04,186.04,7624.0,187.36,187.36,186.04,186.04,7624.0
2020-04-20 14:30:00,186.18,186.69,186.16,186.69,4092.0,186.18,186.69,186.16,186.69,4092.0
2020-04-20 14:35:00,186.77,187.08,186.7,186.84,4445.0,186.77,187.08,186.7,186.84,4445.0
2020-04-20 14:40:00,186.88,187.04,186.63,186.64,5122.0,186.88,187.04,186.63,186.64,5122.0
2020-04-20 14:45:00,186.54,187.05,186.35,186.98,8143.0,186.54,187.05,186.35,186.98,8143.0
2020-04-20 14:50:00,186.95,186.99,186.5,186.56,3720.0,186.95,186.99,186.5,186.56,3720.0
2020-04-20 14:55:00,186.65,186.65,185.7,185.94,6766.0,186.65,186.65,185.7,185.94,6766.0
2020-04-20 15:00:00,186.05,186.29,185.56,185.66,6158.0,186.05,186.29,185.56,185.66,6158.0
2020-04-20 15:05:00,185.56,185.8,184.82,185.63,6360.0,185.56,185.8,184.82,185.63,6360.0
2020-04-20 15:10:00,185.74,185.76,185.38,185.61,3850.0,185.74,185.76,185.38,185.61,3850.0
2020-04-20 15:15:00,185.53,186.03,185.27,185.78,9204.0,185.53,186.03,185.27,185.78,9204.0
2020-04-20 15:20:00,185.68,185.83,185.16,185.53,6771.0,185.68,185.83,185.16,185.53,6771.0
2020-04-20 15:25:00,185.27,185.53,184.93,185.53,12381.0,185.27,185.53,184.93,185.53,12381.0
2020-04-20 15:30:00,185.45,185.45,185.06,185.27,8695.0,185.45,185.45,185.06,185.27,8695.0
2020-04-20 15:35:00,185.17,185.87,185.17,185.74,13891.0,185.17,185.87,185.17,185.74,13891.0
2020-04-20 15:40:00,185.79,186.18,185.4,186.01,21435.0,185.79,186.18,185.4,186.01,21435.0
2020-04-20 15:45:00,186.11,186.12,185.24,185.56,31644.0,186.11,186.12,185.24,185.56,31644.0
2020-04-20 15:50:00,185.4,185.4,184.74,185.22,26599.0,185.4,185.4,184.74,185.22,26599.0
2020-04-20 15:55:00,185.24,185.59,184.41,184.42,103045.0,185.24,185.59,184.41,184.42,103045.0
2020-04-21 09:30:00,182.0,183.38,180.85,182.76,34068.0,182.0,183.38,180.85,182.76,34068.0
2020-04-21 09:35:00,182.95,182.95,181.11,181.33,6784.0,182.95,182.95,181.11,181.33,6784.0
2020-04-21 09:40:00,180.94,181.56,180.01,180.41,18191.0,180.94,181.56,180.01,180.41,18191.0
2020-04-21 09:45:00,180.09,181.57,179.71,181.49,12169.0,180.09,181.57,179.71,181.49,12169.0
2020-04-21 09:50:00,181.43,182.41,181.37,182.22,9718.0,181.43,182.41,181.37,182.22,9718.0
2020-04-21 09:55:00,182.17,183.16,182.02,183.07,16766.0,182.17,183.16,182.02,183.07,16766.0
2020-04-21 10:00:00,183.27,183.27,181.42,181.43,5219.0,183.27,183.27,181.42,181.43,5219.0
2020-04-21 10:05:00,181.52,181.54,179.72,179.83,8561.0,181.52,181.54,179.72,179.83,8561.0
2020-04-21 10:10:00,179.9,180.92,179.11,180.03,12599.0,179.9,180.92,179.11,180.03,12599.0
2020-04-21 10:15:00,180.04,180.24,179.26,179.26,9655.0,180.04,180.24,179.26,179.26,9655.0
2020-04-21 10:20:00,179.31,179.62,177.49,179.37,37026.0,179.31,179.62,177.49,179.37,37026.0
2020-04-21 10:25:00,179.17,179.64,177.6,178.43,25775.0,179.17,179.64,177.6,178.43,25775.0
2020-04-21 10:30:00,178.63,178.63,177.68,178.34,21034.0,178.63,178.63,177.68,178.34,21034.0
2020-04-21 10:35:00,178.31,178.32,177.05,177.52,13052.0,178.31,178.32,177.05,177.52,13052.0
2020-04-21 10:40:00,177.19,177.67,176.76,176.85,17396.0,177.19,177.67,176.76,176.85,17396.0
2020-04-21 10:45:00,176.69,176.91,175.0,175.11,17070.0,176.69,176.91,175.0,175.11,17070.0
2020-04-21 10:50:00,175.36,175.57,174.18,174.58,21105.0,175.36,175.57,174.18,174.58,21105.0
2020-04-21 10:55:00,174.77,175.63,173.8,174.44,14992.0,174.77,175.63,173.8,174.44,14992.0
2020-04-21 11:00:00,174.65,175.8,173.86,175.45,14340.0,174.65,175.8,173.86,175.45,14340.0
2020-04-21 11:05:00,175.5,175.6,173.82,174.44,18244.0,175.5,175.6,173.82,174.44,18244.0
2020-04-21 11:10:00,174.59,174.6,172.09,172.09,24086.0,174.59,174.6,172.09,172.09,24086.0
2020-04-21 11:15:00,172.33,172.4,171.34,172.02,35672.0,172.33,172.4,171.34,172.02,35672.0
2020-04-21 11:20:00,172.0,172.82,171.75,172.4,20915.0,172.0,172.82,171.75,172.4,20915.0
2020-04-21 11:25:00,172.44,172.76,171.34,171.59,11989.0,172.44,172.76,171.34,171.59,11989.0
2020-04-21 11:30:00,171.81,172.9,171.81,172.65,9147.0,171.81,172.9,171.81,172.65,9147.0
2020-04-21 11:35:00,172.4,172.41,171.74,172.16,6613.0,172.4,172.41,171.74,172.16,6613.0
2020-04-21 11:40:00,172.05,172.34,171.88,172.33,10250.0,172.05,172.34,171.88,172.33,10250.0
2020-04-21 11:45:00,172.32,172.83,172.32,172.82,5999.0,172.32,172.83,172.32,172.82,5999.0
2020-04-21 11:50:00,172.83,172.9,172.3,172.81,7794.0,172.83,172.9,172.3,172.81,7794.0
2020-04-21 11:55:00,172.81,173.49,172.36,172.59,16533.0,172.81,173.49,172.36,172.59,16533.0
2020-04-21 12:00:00,172.58,172.75,171.36,171.49,21350.0,172.58,172.75,171.36,171.49,21350.0
2020-04-21 12:05:00,171.4,171.82,171.4,171.63,14209.0,171.4,171.82,171.4,171.63,14209.0
2020-04-21 12:10:00,171.71,172.11,171.21,171.21,11631.0,171.71,172.11,171.21,171.21,11631.0
2020-04-21 12:15:00,171.26,171.88,171.25,171.62,10241.0,171.26,171.88,171.25,171.62,10241.0
2020-04-21 12:20:00,171.63,171.68,171.23,171.33,10508.0,171.63,171.68,171.23,171.33,10508.0
2020-04-21 12:25:00,171.36,171.7,171.07,171.07,15260.0,171.36,171.7,171.07,171.07,15260.0
2020-04-21 12:30:00,171.17,171.39,170.8,171.0,12202.0,171.17,171.39,170.8,171.0,12202.0
2020-04-21 12:35:00,171.25,171.26,170.54,170.78,10738.0,171.25,171.26,170.54,170.78,10738.0
2020-04-21 12:40:00,170.72,170.96,170.02,170.32,19269.0,170.72,170.96,170.02,170.32,19269.0
2020-04-21 12:45:00,170.22,171.29,170.13,171.02,17175.0,170.22,171.29,170.13,171.02,17175.0
2020-04-21 12:50:00,171.14,171.5,170.85,171.43,19046.0,171.14,171.5,170.85,171.43,19046.0
2020-04-21 12:55:00,171.47,171.59,171.07,171.3,9086.0,171.47,171.59,171.07,171.3,9086.0
2020-04-21 13:00:00,171.42,171.99,171.29,171.87,12112.0,171.42,171.99,171.29,171.87,12112.0
2020-04-21 13:05:00,171.95,172.04,171.61,171.8,12316.0,171.95,172.04,171.61,171.8,12316.0
2020-04-21 13:10:00,171.78,172.04,171.66,172.03,20261.0,171.78,172.04,171.66,172.03,20261.0
2020-04-21 13:15:00,172.03,173.43,171.95,172.71,18166.0,172.03,173.43,171.95,172.71,18166.0
2020-04-21 13:20:00,173.03,173.39,172.8,173.02,11804.0,173.03,173.39,172.8,173.02,11804.0
2020-04-21 13:25:00,173.05,173.49,172.83,173.43,8058.0,173.05,173.49,172.83,173.43,8058.0
2020-04-21 13:30:00,173.5,173.61,172.85,173.33,10089.0,173.5,173.61,172.85,173.33,10089.0
2020-04-21 13:35:00,173.44,173.74,172.94,173.56,11946.0,173.44,173.74,172.94,173.56,11946.0
2020-04-21 13:40:00,173.5,173.61,173.05,173.47,12788.0,173.5,173.61,173.05,173.47,12788.0
2020-04-21 13:45:00,173.49,173.69,173.16,173.31,6154.0,173.49,173.69,173.16,173.31,6154.0
2020-04-21 13:50:00,173.41,174.64,173.25,174.64,11961.0,173.41,174.64,173.25,174.64,11961.0
2020-04-21 13:55:00,174.77,174.77,174.16,174.22,10126.0,174.77,174.77,174.16,174.22,10126.0
2020-04-21 14:00:00,174.23,174.67,173.85,174.67,83916.0,174.23,174.67,173.85,174.67,83916.0
2020-04-21 14:05:00,174.48,175.67,174.3,175.66,11708.0,174.48,175.67,174.3,175.66,11708.0
2020-04-21 14:10:00,175.65,176.4,175.54,176.37,9371.0,175.65,176.4,175.54,176.37,9371.0
2020-04-21 14:15:00,176.53,176.74,175.92,176.06,2773.0,176.53,176.74,175.92,176.06,2773.0
2020-04-21 14:20:00,176.14,177.76,176.08,177.42,7875.0,176.14,177.76,176.08,177.42,7875.0
2020-04-21 14:25:00,177.86,178.02,177.59,178.0,9981.0,177.86,178.02,177.59,178.0,9981.0
2020-04-21 14:30:00,178.0,178.3,177.56,177.56,8789.0,178.0,178.3,177.56,177.56,8789.0
2020-04-21 14:35:00,177.74,177.78,177.04,177.26,4938.0,177.74,177.78,177.04,177.26,4938.0
2020-04-21 14:40:00,177.04,177.13,176.67,176.89,4900.0,177.04,177.13,176.67,176.89,4900.0
2020-04-21 14:45:00,176.93,177.2,176.46,176.46,7978.0,176.93,177.2,176.46,176.46,7978.0
2020-04-21 14:50:00,176.39,176.64,176.15,176.57,5557.0,176.39,176.64,176.15,176.57,5557.0
2020-04-21 14:55:00,176.53,176.55,176.16,176.28,4356.0,176.53,176.55,176.16,176.28,4356.0
2020-04-21 15:00:00,176.25,176.56,176.2,176.22,3206.0,176.25,176.56,176.2,176.22,3206.0
2020-04-21 15:05:00,176.2,176.26,175.67,176.26,11918.0,176.2,176.26,175.67,176.26,11918.0
2020-04-21 15:10:00,176.22,177.14,176.17,177.14,13592.0,176.22,177.14,176.17,177.14,13592.0
2020-04-21 15:15:00,177.22,177.76,176.94,177.37,7353.0,177.22,177.76,176.94,177.37,7353.0
2020-04-21 15:20:00,177.28,177.7,177.23,177.36,7263.0,177.28,177.7,177.23,177.36,7263.0
2020-04-21 15:25:00,177.5,177.57,177.11,177.41,5112.0,177.5,177.57,177.11,177.41,5112.0
2020-04-21 15:30:00,177.27,177.5,176.75,177.45,5023.0,177.27,177.5,176.75,177.45,5023.0
2020-04-21 15:35:00,177.31,178.31,177.29,177.59,8940.0,177.31,178.31,177.29,177.59,8940.0
2020-04-21 15:40:00,177.52,177.52,176.87,177.02,7118.0,177.52,177.52,176.87,177.02,7118.0
2020-04-21 15:45:00,176.98,176.98,176.16,176.17,13940.0,176.98,176.98,176.16,176.17,13940.0
2020-04-21 15:50:00,176.01,176.45,175.35,176.05,24794.0,176.01,176.45,175.35,176.05,24794.0
2020-04-21 15:55:00,176.03,176.88,175.96,176.41,84108.0,176.03,176.88,175.96,176.41,84108.0
2020-04-22 09:30:00,179.4,181.5,178.35,179.26,25380.0,179.4,181.5,178.35,179.26,25380.0
2020-04-22 09:35:00,178.88,180.04,178.35,179.84,6387.0,178.88,180.04,178.35,179.84,6387.0
2020-04-22 09:40:00,179.53,180.87,178.88,179.11,11469.0,179.53,180.87,178.88,179.11,11469.0
2020-04-22 09:45:00,179.16,179.87,179.04,179.46,4470.0,179.16,179.87,179.04,179.46,4470.0
2020-04-22 09:50:00,179.26,180.25,179.26,180.16,3743.0,179.26,180.25,179.26,180.16,3743.0
2020-04-22 09:55:00,179.99,180.49,179.56,180.24,8418.0,179.99,180.49,179.56,180.24,8418.0
2020-04-22 10:00:00,180.41,180.62,179.49,179.78,6803.0,180.41,180.62,179.49,179.78,6803.0
2020-04-22 10:05:00,179.37,179.53,179.0,179.0,2895.0,179.37,179.53,179.0,179.0,2895.0
2020-04-22 10:10:00,178.9,179.15,178.47,178.47,3797.0,178.9,179.15,178.47,178.47,3797.0
2020-04-22 10:15:00,178.42,179.43,178.38,179.43,4555.0,178.42,179.43,178.38,179.43,4555.0
2020-04-22 10:20:00,179.55,180.75,179.54,180.75,2735.0,179.55,180.75,179.54,180.75,2735.0
2020-04-22 10:25:00,180.76,180.94,180.51,180.73,3001.0,180.76,180.94,180.51,180.73,3001.0
2020-04-22 10:30:00,180.74,181.17,180.73,181.17,3205.0,180.74,181.17,180.73,181.17,3205.0
2020-04-22 10:35:00,181.15,181.23,180.95,181.03,1943.0,181.15,181.23,180.95,181.03,1943.0
2020-04-22 10:40:00,181.19,181.61,181.07,181.28,10031.0,181.19,181.61,181.07,181.28,10031.0
2020-04-22 10:45:00,181.0,181.23,180.51,180.51,12617.0,181.0,181.23,180.51,180.51,12617.0
2020-04-22 10:50:00,180.74,180.9,180.17,180.54,6252.0,180.74,180.9,180.17,180.54,6252.0
2020-04-22 10:55:00,180.37,180.58,179.56,179.75,5242.0,180.37,180.58,179.56,179.75,5242.0
2020-04-22 11:00:00,179.91,180.5,179.72,180.38,2862.0,179.91,180.5,179.72,180.38,2862.0
2020-04-22 11:05:00,180.47,180.95,180.47,180.91,2611.0,180.47,180.95,180.47,180.91,2611.0
2020-04-22 11:10:00,180.95,181.23,180.74,180.99,3310.0,180.95,181.23,180.74,180.99,3310.0
2020-04-22 11:15:00,181.0,181.45,181.0,181.43,4418.0,181.0,181.45,181.0,181.43,4418.0
2020-04-22 11:20:00,181.68,182.22,181.55,181.79,3855.0,181.68,182.22,181.55,181.79,3855.0
2020-04-22 11:25:00,181.8,182.0,181.27,181.46,3301.0,181.8,182.0,181.27,181.46,3301.0
2020-04-22 11:30:00,181.63,182.24,181.46,182.18,2095.0,181.63,182.24,181.46,182.18,2095.0
2020-04-22 11:35:00,181.91,182.13,181.73,181.97,6245.0,181.91,182.13,181.73,181.97,6245.0
2020-04-22 11:40:00,181.9,182.25,181.81,182.01,2207.0,181.9,182.25,181.81,182.01,2207.0
2020-04-22 11:45:00,182.01,182.27,181.99,182.25,1426.0,182.01,182.27,181.99,182.25,1426.0
2020-04-22 11:50:00,182.26,182.39,182.2,182.32,3988.0,182.26,182.39,182.2,182.32,3988.0
2020-04-22 11:55:00,182.19,182.19,181.54,181.8,3967.0,182.19,182.19,181.54,181.8,3967.0
2020-04-22 12:00:00,181.76,182.14,181.76,182.14,3722.0,181.76,182.14,181.76,182.14,3722.0
2020-04-22 12:05:00,182.1,182.11,181.22,181.33,4442.0,182.1,182.11,181.22,181.33,4442.0
2020-04-22 12:10:00,181.31,181.93,181.3,181.93,3128.0,181.31,181.93,181.3,181.93,3128.0
2020-04-22 12:15:00,181.9,182.17,181.78,182.15,5484.0,181.9,182.17,181.78,182.15,5484.0
2020-04-22 12:20:00,182.21,182.7,182.18,182.34,6528.0,182.21,182.7,182.18,182.34,6528.0
2020-04-22 12:25:00,182.44,182.49,182.24,182.43,3154.0,182.44,182.49,182.24,182.43,3154.0
2020-04-22 12:30:00,182.46,182.47,182.22,182.34,2889.0,182.46,182.47,182.22,182.34,2889.0
2020-04-22 12:35:00,182.34,182.54,182.18,182.48,14390.0,182.34,182.54,182.18,182.48,14390.0
2020-04-22 12:40:00,182.42,182.53,182.17,182.19,18800.0,182.42,182.53,182.17,182.19,18800.0
2020-04-22 12:45:00,182.1,182.15,181.43,181.57,6225.0,182.1,182.15,181.43,181.57,6225.0
2020-04-22 12:50:00,181.51,181.63,181.26,181.47,2419.0,181.51,181.63,181.26,181.47,2419.0
2020-04-22 12:55:00,181.35,181.35,181.2,181.2,3264.0,181.35,181.35,181.2,181.2,3264.0
2020-04-22 13:00:00,181.2,181.2,180.88,180.9,2314.0,181.2,181.2,180.88,180.9,2314.0
2020-04-22 13:05:00,180.79,180.98,180.63,180.92,3757.0,180.79,180.98,180.63,180.92,3757.0
2020-04-22 13:10:00,181.03,181.5,181.03,181.32,3006.0,181.03,181.5,181.03,181.32,3006.0
2020-04-22 13:15:00,181.25,181.42,181.19,181.33,1972.0,181.25,181.42,181.19,181.33,1972.0
2020-04-22 13:20:00,181.34,181.65,181.34,181.55,2995.0,181.34,181.65,181.34,181.55,2995.0
2020-04-22 13:25:00,181.56,181.86,181.48,181.86,3056.0,181.56,181.86,181.48,181.86,3056.0
2020-04-22 13:30:00,181.94,182.02,181.73,181.84,7489.0,181.94,182.02,181.73,181.84,7489.0
2020-04-22 13:35:00,181.96,182.18,181.9,181.91,4220.0,181.96,182.18,181.9,181.91,4220.0
2020-04-22 13:40:00,181.85,182.01,181.4,181.7,16153.0,181.85,182.01,181.4,181.7,16153.0
2020-04-22 13:45:00,181.8,182.0,181.46,181.98,7506.0,181.8,182.0,181.46,181.98,7506.0
2020-04-22 13:50:00,181.97,182.94,181.97,182.72,7616.0,181.97,182.94,181.97,182.72,7616.0
2020-04-22 13:55:00,182.81,183.03,182.58,182.71,6920.0,182.81,183.03,182.58,182.71,6920.0
2020-04-22 14:00:00,182.58,182.66,182.26,182.4,3400.0,182.58,182.66,182.26,182.4,3400.0
2020-04-22 14:05:00,182.42,182.59,182.29,182.57,2922.0,182.42,182.59,182.29,182.57,2922.0
2020-04-22 14:10:00,182.45,182.71,182.45,182.64,1376.0,182.45,182.71,182.45,182.64,1376.0
2020-04-22 14:15:00,182.66,182.9,182.66,182.83,2289.0,182.66,182.9,182.66,182.83,2289.0
2020-04-22 14:20:00,182.8,183.5,182.8,183.27,2241.0,182.8,183.5,182.8,183.27,2241.0
2020-04-22 14:25:00,183.33,183.54,183.19,183.3,3122.0,183.33,183.54,183.19,183.3,3122.0
2020-04-22 14:30:00,183.48,183.9,183.44,183.79,6106.0,183.48,183.9,183.44,183.79,6106.0
2020-04-22 14:35:00,183.71,183.94,183.65,183.83,3764.0,183.71,183.94,183.65,183.83,3764.0
2020-04-22 14:40:00,183.82,184.28,183.82,184.24,14131.0,183.82,184.28,183.82,184.24,14131.0
2020-04-22 14:45:00,184.37,184.52,184.03,184.47,13495.0,184.37,184.52,184.03,184.47,13495.0
2020-04-22 14:50:00,184.44,184.91,184.39,184.39,9598.0,184.44,184.91,184.39,184.39,9598.0
2020-04-22 14:55:00,184.45,184.74,184.3,184.45,4629.0,184.45,184.74,184.3,184.45,4629.0
2020-04-22 15:00:00,184.48,184.54,184.14,184.36,3464.0,184.48,184.54,184.14,184.36,3464.0
2020-04-22 15:05:00,184.53,184.53,184.17,184.3,9506.0,184.53,184.53,184.17,184.3,9506.0
2020-04-22 15:10:00,184.42,184.42,184.1,184.19,9797.0,184.42,184.42,184.1,184.19,9797.0
2020-04-22 15:15:00,184.25,184.4,184.22,184.34,4570.0,184.25,184.4,184.22,184.34,4570.0
2020-04-22 15:20:00,184.41,184.49,184.19,184.26,8413.0,184.41,184.49,184.19,184.26,8413.0
2020-04-22 15:25:00,184.27,184.38,183.96,184.01,14267.0,184.27,184.38,183.96,184.01,14267.0
2020-04-22 15:30:00,183.97,184.49,183.96,184.44,12723.0,183.97,184.49,183.96,184.44,12723.0
2020-04-22 15:35:00,184.5,185.0,184.5,184.81,25584.0,184.5,185.0,184.5,184.81,25584.0
2020-04-22 15:40:00,184.85,185.1,184.6,184.95,17747.0,184.85,185.1,184.6,184.95,17747.0
2020-04-22 15:45:00,184.87,185.0,184.54,185.0,27015.0,184.87,185.0,184.54,185.0,27015.0
2020-04-22 15:50:00,184.9,185.39,184.9,185.1,41337.0,184.9,185.39,184.9,185.1,41337.0
2020-04-22 15:55:00,185.03,185.18,183.83,183.86,51753.0,185.03,185.18,183.83,183.86,51753.0
2020-04-23 09:30:00,183.95,185.51,183.5,184.21,22302.0,183.95,185.51,183.5,184.21,22302.0
2020-04-23 09:35:00,185.0,185.32,183.78,183.78,8558.0,185.0,185.32,183.78,183.78,8558.0
2020-04-23 09:40:00,183.83,184.79,183.83,184.53,3110.0,183.83,184.79,183.83,184.53,3110.0
2020-04-23 09:45:00,184.33,185.69,184.33,185.69,5406.0,184.33,185.69,184.33,185.69,5406.0
2020-04-23 09:50:00,185.99,185.99,185.32,185.72,5524.0,185.99,185.99,185.32,185.72,5524.0
2020-04-23 09:55:00,185.58,186.52,185.15,185.88,18000.0,185.58,186.52,185.15,185.88,18000.0
2020-04-23 10:00:00,186.36,187.18,186.34,186.87,10552.0,186.36,187.18,186.34,186.87,10552.0
2020-04-23 10:05:00,187.06,188.38,187.06,188.05,9917.0,187.06,188.38,187.06,188.05,9917.0
2020-04-23 10:10:00,188.05,188.61,188.05,188.19,28339.0,188.05,188.61,188.05,188.19,28339.0
2020-04-23 10:15:00,188.25,188.26,186.39,186.92,9781.0,188.25,188.26,186.39,186.92,9781.0
2020-04-23 10:20:00,187.55,187.62,187.1,187.1,6249.0,187.55,187.62,187.1,187.1,6249.0
2020-04-23 10:25:00,187.09,187.82,186.68,187.67,12614.0,187.09,187.82,186.68,187.67,12614.0
2020-04-23 10:30:00,187.77,187.92,187.41,187.81,8393.0,187.77,187.92,187.41,187.81,8393.0
2020-04-23 10:35:00,187.81,187.81,187.41,187.73,10258.0,187.81,187.81,187.41,187.73,10258.0
2020-04-23 10:40:00,187.78,188.0,187.45,187.56,9621.0,187.78,188.0,187.45,187.56,9621.0
2020-04-23 10:45:00,187.5,187.87,187.05,187.18,6624.0,187.5,187.87,187.05,187.18,6624.0
2020-04-23 10:50:00,187.32,187.9,187.23,187.79,3896.0,187.32,187.9,187.23,187.79,3896.0
2020-04-23 10:55:00,187.86,188.65,187.84,188.56,5600.0,187.86,188.65,187.84,188.56,5600.0
2020-04-23 11:00:00,188.64,189.0,188.48,189.0,9477.0,188.64,189.0,188.48,189.0,9477.0
2020-04-23 11:05:00,189.02,189.03,188.68,188.93,5859.0,189.02,189.03,188.68,188.93,5859.0
2020-04-23 11:10:00,188.97,189.24,188.92,189.16,2737.0,188.97,189.24,188.92,189.16,2737.0
2020-04-23 11:15:00,189.12,189.56,188.87,188.88,9193.0,189.12,189.56,188.87,188.88,9193.0
2020-04-23 11:20:00,188.94,189.33,188.79,189.24,7402.0,188.94,189.33,188.79,189.24,7402.0
2020-04-23 11:25:00,189.2,189.43,189.2,189.36,4436.0,189.2,189.43,189.2,189.36,4436.0
2020-04-23 11:30:00,189.26,189.32,188.57,188.64,5876.0,189.26,189.32,188.57,188.64,5876.0
2020-04-23 11:35:00,188.5,188.86,188.44,188.65,8861.0,188.5,188.86,188.44,188.65,8861.0
2020-04-23 11:40:00,188.45,188.87,188.24,188.48,8579.0,188.45,188.87,188.24,188.48,8579.0
2020-04-23 11:45:00,188.42,188.42,188.12,188.35,3790.0,188.42,188.42,188.12,188.35,3790.0
2020-04-23 11:50:00,188.4,188.74,188.3,188.59,6240.0,188.4,188.74,188.3,188.59,6240.0
2020-04-23 11:55:00,188.47,188.7,188.12,188.34,4486.0,188.47,188.7,188.12,188.34,4486.0
2020-04-23 12:00:00,188.34,188.53,188.1,188.1,4145.0,188.34,188.53,188.1,188.1,4145.0
2020-04-23 12:05:00,188.25,188.8,188.25,188.67,5549.0,188.25,188.8,188.25,188.67,5549.0
2020-04-23 12:10:00,188.59,188.87,188.42,188.87,3661.0,188.59,188.87,188.42,188.87,3661.0
2020-04-23 12:15:00,188.77,188.94,188.56,188.91,4927.0,188.77,188.94,188.56,188.91,4927.0
2020-04-23 12:20:00,188.93,188.97,188.51,188.66,4532.0,188.93,188.97,188.51,188.66,4532.0
2020-04-23 12:25:00,188.72,189.06,188.66,189.02,4901.0,188.72,189.06,188.66,189.02,4901.0
2020-04-23 12:30:00,189.06,189.08,188.78,188.9,3701.0,189.06,189.08,188.78,188.9,3701.0
2020-04-23 12:35:00,188.99,189.17,188.77,189.17,2858.0,188.99,189.17,188.77,189.17,2858.0
2020-04-23 12:40:00,189.23,189.26,187.78,188.05,5853.0,189.23,189.26,187.78,188.05,5853.0
2020-04-23 12:45:00,187.87,188.03,186.0,187.2,16396.0,187.87,188.03,186.0,187.2,16396.0
2020-04-23 12:50:00,187.05,187.19,186.04,186.89,11601.0,187.05,187.19,186.04,186.89,11601.0
2020-04-23 12:55:00,186.54,187.53,186.37,187.53,8344.0,186.54,187.53,186.37,187.53,8344.0
2020-04-23 13:00:00,187.74,188.17,187.53,188.12,4122.0,187.74,188.17,187.53,188.12,4122.0
2020-04-23 13:05:00,188.17,188.34,187.93,188.19,3304.0,188.17,188.34,187.93,188.19,3304.0
2020-04-23 13:10:00,188.24,188.38,188.13,188.13,4974.0,188.24,188.38,188.13,188.13,4974.0
2020-04-23 13:15:00,188.24,188.36,188.0,188.0,2693.0,188.24,188.36,188.0,188.0,2693.0
2020-04-23 13:20:00,187.72,187.72,187.0,187.26,3804.0,187.72,187.72,187.0,187.26,3804.0
2020-04-23 13:25:00,187.11,187.13,186.7,187.11,4354.0,187.11,187.13,186.7,187.11,4354.0
2020-04-23 13:30:00,187.09,187.39,187.09,187.3,1580.0,187.09,187.39,187.09,187.3,1580.0
2020-04-23 13:35:00,187.39,187.53,187.05,187.05,3481.0,187.39,187.53,187.05,187.05,3481.0
2020-04-23 13:40:00,187.14,187.22,186.73,186.93,4164.0,187.14,187.22,186.73,186.93,4164.0
2020-04-23 13:45:00,187.1,187.3,186.64,186.67,3597.0,187.1,187.3,186.64,186.67,3597.0
2020-04-23 13:50:00,186.64,186.76,186.15,186.46,3700.0,186.64,186.76,186.15,186.46,3700.0
2020-04-23 13:55:00,186.31,186.61,186.16,186.46,3610.0,186.31,186.61,186.16,186.46,3610.0
2020-04-23 14:00:00,186.63,186.8,185.88,186.4,5986.0,186.63,186.8,185.88,186.4,5986.0
2020-04-23 14:05:00,186.39,186.4,185.38,185.38,10020.0,186.39,186.4,185.38,185.38,10020.0
2020-04-23 14:10:00,185.21,186.16,185.06,186.16,4500.0,185.21,186.16,185.06,186.16,4500.0
2020-04-23 14:15:00,186.26,186.59,186.26,186.36,3900.0,186.26,186.59,186.26,186.36,3900.0
2020-04-23 14:20:00,186.23,186.72,186.1,186.57,3902.0,186.23,186.72,186.1,186.57,3902.0
2020-04-23 14:25:00,186.73,187.17,186.73,187.02,4866.0,186.73,187.17,186.73,187.02,4866.0
2020-04-23 14:30:00,187.16,187.44,187.12,187.35,3946.0,187.16,187.44,187.12,187.35,3946.0
2020-04-23 14:35:00,187.31,187.41,186.81,186.86,4556.0,187.31,187.41,186.81,186.86,4556.0
2020-04-23 14:40:00,187.02,187.39,187.01,187.13,2552.0,187.02,187.39,187.01,187.13,2552.0
2020-04-23 14:45:00,187.06,187.31,186.89,187.12,2115.0,187.06,187.31,186.89,187.12,2115.0
2020-04-23 14:50:00,187.33,187.82,187.33,187.62,2600.0,187.33,187.82,187.33,187.62,2600.0
2020-04-23 14:55:00,187.83,188.0,187.8,187.87,3243.0,187.83,188.0,187.8,187.87,3243.0
2020-04-23 15:00:00,187.83,187.87,187.58,187.6,2486.0,187.83,187.87,187.58,187.6,2486.0
2020-04-23 15:05:00,187.73,187.82,187.28,187.28,2166.0,187.73,187.82,187.28,187.28,2166.0
2020-04-23 15:10:00,187.09,187.1,186.16,186.16,4921.0,187.09,187.1,186.16,186.16,4921.0
2020-04-23 15:15:00,186.15,186.47,185.81,185.81,5308.0,186.15,186.47,185.81,185.81,5308.0
2020-04-23 15:20:00,185.9,186.01,185.58,185.75,3948.0,185.9,186.01,185.58,185.75,3948.0
2020-04-23 15:25:00,185.87,186.11,185.38,185.87,5015.0,185.87,186.11,185.38,185.87,5015.0
2020-04-23 15:30:00,185.87,186.16,185.66,186.14,2769.0,185.87,186.16,185.66,186.14,2769.0
2020-04-23 15:35:00,186.04,186.13,185.65,186.12,3906.0,186.04,186.13,185.65,186.12,3906.0
2020-04-23 15:40:00,186.24,186.39,185.71,185.71,6694.0,186.24,186.39,185.71,185.71,6694.0
2020-04-23 15:45:00,185.77,186.28,185.71,185.99,9500.0,185.77,186.28,185.71,185.99,9500.0
2020-04-23 15:50:00,186.55,186.55,185.01,185.19,15127.0,186.55,186.55,185.01,185.19,15127.0
2020-04-23 15:55:00,185.15,185.24,184.33,184.7,59744.0,185.15,185.24,184.33,184.7,59744.0
2020-04-24 09:30:00,184.7,185.54,183.39,183.39,21700.0,184.7,185.54,183.39,183.39,21700.0
2020-04-24 09:35:00,183.44,184.06,182.64,183.81,7122.0,183.44,184.06,182.64,183.81,7122.0
2020-04-24 09:40:00,183.62,184.55,183.03,184.33,9136.0,183.62,184.55,183.03,184.33,9136.0
2020-04-24 09:45:00,184.56,184.67,183.14,183.74,4748.0,184.56,184.67,183.14,183.74,4748.0
2020-04-24 09:50:00,183.98,184.92,183.97,184.5,2900.0,183.98,184.92,183.97,184.5,2900.0
2020-04-24 09:55:00,185.0,185.43,184.38,184.71,8115.0,185.0,185.43,184.38,184.71,8115.0
2020-04-24 10:00:00,184.54,185.12,184.42,184.87,5913.0,184.54,185.12,184.42,184.87,5913.0
2020-04-24 10:05:00,184.83,186.8,184.82,186.13,6221.0,184.83,186.8,184.82,186.13,6221.0
2020-04-24 10:10:00,185.95,187.38,185.95,187.38,6207.0,185.95,187.38,185.95,187.38,6207.0
2020-04-24 10:15:00,187.36,187.77,186.9,187.34,10089.0,187.36,187.77,186.9,187.34,10089.0
2020-04-24 10:20:00,187.39,187.39,186.44,186.6,6551.0,187.39,187.39,186.44,186.6,6551.0
2020-04-24 10:25:00,186.84,187.49,186.56,187.49,4533.0,186.84,187.49,186.56,187.49,4533.0
2020-04-24 10:30:00,187.45,188.38,187.41,187.99,15578.0,187.45,188.38,187.41,187.99,15578.0
2020-04-24 10:35:00,188.01,188.27,187.69,188.01,10417.0,188.01,188.27,187.69,188.01,10417.0
2020-04-24 10:40:00,188.06,188.76,188.01,188.6,5133.0,188.06,188.76,188.01,188.6,5133.0
2020-04-24 10:45:00,188.63,188.98,187.84,187.98,5945.0,188.63,188.98,187.84,187.98,5945.0
2020-04-24 10:50:00,188.19,188.56,188.12,188.31,2906.0,188.19,188.56,188.12,188.31,2906.0
2020-04-24 10:55:00,188.34,188.34,187.76,187.94,2075.0,188.34,188.34,187.76,187.94,2075.0
2020-04-24 11:00:00,187.85,188.27,187.36,187.41,5371.0,187.85,188.27,187.36,187.41,5371.0
2020-04-24 11:05:00,187.36,188.09,187.36,187.98,4822.0,187.36,188.09,187.36,187.98,4822.0
2020-04-24 11:10:00,188.11,188.44,188.0,188.38,9711.0,188.11,188.44,188.0,188.38,9711.0
2020-04-24 11:15:00,188.33,188.53,187.94,188.19,5217.0,188.33,188.53,187.94,188.19,5217.0
2020-04-24 11:20:00,188.3,188.54,188.16,188.19,3001.0,188.3,188.54,188.16,188.19,3001.0
2020-04-24 11:25:00,188.2,188.2,187.62,187.77,3319.0,188.2,188.2,187.62,187.77,3319.0
2020-04-24 11:30:00,187.75,187.92,187.44,187.57,2744.0,187.75,187.92,187.44,187.57,2744.0
2020-04-24 11:35:00,187.66,188.19,187.66,188.19,3150.0,187.66,188.19,187.66,188.19,3150.0
2020-04-24 11:40:00,188.2,188.2,187.49,187.99,9953.0,188.2,188.2,187.49,187.99,9953.0
2020-04-24 11:45:00,187.97,188.2,187.72,188.11,6885.0,187.97,188.2,187.72,188.11,6885.0
2020-04-24 11:50:00,188.22,188.34,188.0,188.24,5997.0,188.22,188.34,188.0,188.24,5997.0
2020-04-24 11:55:00,188.2,188.2,187.68,187.68,5867.0,188.2,188.2,187.68,187.68,5867.0
2020-04-24 12:00:00,187.74,187.9,187.42,187.9,7810.0,187.74,187.9,187.42,187.9,7810.0
2020-04-24 12:05:00,188.03,188.71,188.03,188.53,8146.0,188.03,188.71,188.03,188.53,8146.0
2020-04-24 12:10:00,188.58,188.73,188.5,188.52,1800.0,188.58,188.73,188.5,188.52,1800.0
2020-04-24 12:15:00,188.64,189.53,188.56,189.37,13076.0,188.64,189.53,188.56,189.37,13076.0
2020-04-24 12:20:00,189.5,189.51,188.83,189.25,10800.0,189.5,189.51,188.83,189.25,10800.0
2020-04-24 12:25:00,189.34,189.61,189.21,189.51,7411.0,189.34,189.61,189.21,189.51,7411.0
2020-04-24 12:30:00,189.49,189.5,188.99,189.39,2430.0,189.49,189.5,188.99,189.39,2430.0
2020-04-24 12:35:00,189.32,189.61,189.21,189.51,4276.0,189.32,189.61,189.21,189.51,4276.0
2020-04-24 12:40:00,189.63,189.75,189.5,189.62,3255.0,189.63,189.75,189.5,189.62,3255.0
2020-04-24 12:45:00,189.47,189.59,189.37,189.44,4920.0,189.47,189.59,189.37,189.44,4920.0
2020-04-24 12:50:00,189.27,189.47,189.23,189.47,5971.0,189.27,189.47,189.23,189.47,5971.0
2020-04-24 12:55:00,189.6,190.24,189.59,190.0,18592.0,189.6,190.24,189.59,190.0,18592.0
2020-04-24 13:00:00,189.96,190.34,189.68,189.76,21380.0,189.96,190.34,189.68,189.76,21380.0
2020-04-24 13:05:00,189.69,189.95,189.69,189.87,4358.0,189.69,189.95,189.69,189.87,4358.0
2020-04-24 13:10:00,189.81,190.0,189.65,189.96,7727.0,189.81,190.0,189.65,189.96,7727.0
2020-04-24 13:15:00,189.9,190.0,189.73,189.9,4123.0,189.9,190.0,189.73,189.9,4123.0
2020-04-24 13:20:00,189.93,190.0,189.61,189.64,6612.0,189.93,190.0,189.61,189.64,6612.0
2020-04-24 13:25:00,189.69,189.87,189.62,189.87,2900.0,189.69,189.87,189.62,189.87,2900.0
2020-04-24 13:30:00,189.86,190.0,189.83,189.89,5515.0,189.86,190.0,189.83,189.89,5515.0
2020-04-24 13:35:00,189.9,189.9,189.62,189.76,3796.0,189.9,189.9,189.62,189.76,3796.0
2020-04-24 13:40:00,189.81,190.0,189.69,190.0,4394.0,189.81,190.0,189.69,190.0,4394.0
2020-04-24 13:45:00,190.01,190.25,189.8,190.12,4618.0,190.01,190.25,189.8,190.12,4618.0
2020-04-24 13:50:00,190.23,190.33,189.9,189.9,14756.0,190.23,190.33,189.9,189.9,14756.0
2020-04-24 13:55:00,189.91,190.66,189.71,190.66,5450.0,189.91,190.66,189.71,190.66,5450.0
2020-04-24 14:00:00,190.62,190.74,190.53,190.58,5034.0,190.62,190.74,190.53,190.58,5034.0
2020-04-24 14:05:00,190.53,190.88,190.53,190.71,4536.0,190.53,190.88,190.53,190.71,4536.0
2020-04-24 14:10:00,190.72,191.05,190.59,190.98,4127.0,190.72,191.05,190.59,190.98,4127.0
2020-04-24 14:15:00,190.9,190.93,190.19,190.24,4259.0,190.9,190.93,190.19,190.24,4259.0
2020-04-24 14:20:00,190.41,190.57,190.15,190.2,6318.0,190.41,190.57,190.15,190.2,6318.0
2020-04-24 14:25:00,190.04,190.12,189.81,189.93,4045.0,190.04,190.12,189.81,189.93,4045.0
2020-04-24 14:30:00,189.85,189.92,189.6,189.61,7661.0,189.85,189.92,189.6,189.61,7661.0
2020-04-24 14:35:00,189.52,189.99,189.41,189.91,4150.0,189.52,189.99,189.41,189.91,4150.0
2020-04-24 14:40:00,189.97,190.31,189.94,190.05,4066.0,189.97,190.31,189.94,190.05,4066.0
2020-04-24 14:45:00,190.3,190.37,190.09,190.19,2900.0,190.3,190.37,190.09,190.19,2900.0
2020-04-24 14:50:00,190.24,190.48,189.55,189.59,5956.0,190.24,190.48,189.55,189.59,5956.0
2020-04-24 14:55:00,189.6,190.0,189.56,189.59,7830.0,189.6,190.0,189.56,189.59,7830.0
2020-04-24 15:00:00,189.57,189.69,188.82,188.83,6653.0,189.57,189.69,188.82,188.83,6653.0
2020-04-24 15:05:00,188.98,189.39,188.97,189.31,3309.0,188.98,189.39,188.97,189.31,3309.0
2020-04-24 15:10:00,189.38,189.38,188.42,188.9,4391.0,189.38,189.38,188.42,188.9,4391.0
2020-04-24 15:15:00,188.91,189.37,188.63,188.95,8640.0,188.91,189.37,188.63,188.95,8640.0
2020-04-24 15:20:00,189.05,189.05,188.7,188.9,2736.0,189.05,189.05,188.7,188.9,2736.0
2020-04-24 15:25:00,188.97,189.45,188.79,189.45,51383.0,188.97,189.45,188.79,189.45,51383.0
2020-04-24 15:30:00,189.39,189.57,189.29,189.47,4239.0,189.39,189.57,189.29,189.47,4239.0
2020-04-24 15:35:00,189.48,189.59,188.66,188.9,19638.0,189.48,189.59,188.66,188.9,19638.0
2020-04-24 15:40:00,188.9,189.03,188.66,188.85,18234.0,188.9,189.03,188.66,188.85,18234.0
2020-04-24 15:45:00,188.8,189.2,188.75,188.96,10170.0,188.8,189.2,188.75,188.96,10170.0
2020-04-24 15:50:00,189.1,189.1,188.1,188.17,30596.0,189.1,189.1,188.1,188.17,30596.0
2020-04-24 15:55:00,188.2,188.64,187.59,187.64,75813.0,188.2,188.64,187.59,187.64,75813.0
2020-04-27 09:30:00,190.0,191.76,189.57,191.74,34309.0,190.0,191.76,189.57,191.74,34309.0
2020-04-27 09:35:00,191.74,191.74,190.06,190.26,17468.0,191.74,191.74,190.06,190.26,17468.0
2020-04-27 09:40:00,190.03,191.09,189.56,190.0,5896.0,190.03,191.09,189.56,190.0,5896.0
2020-04-27 09:45:00,190.0,190.52,189.5,189.51,9900.0,190.0,190.52,189.5,189.51,9900.0
2020-04-27 09:50:00,189.28,190.14,189.02,189.63,8751.0,189.28,190.14,189.02,189.63,8751.0
2020-04-27 09:55:00,189.51,189.74,188.78,189.11,12184.0,189.51,189.74,188.78,189.11,12184.0
2020-04-27 10:00:00,188.71,189.01,188.22,188.76,6745.0,188.71,189.01,188.22,188.76,6745.0
2020-04-27 10:05:00,188.83,189.29,188.39,188.56,6934.0,188.83,189.29,188.39,188.56,6934.0
2020-04-27 10:10:00,188.41,188.5,188.05,188.18,2120.0,188.41,188.5,188.05,188.18,2120.0
2020-04-27 10:15:00,188.22,189.6,188.22,189.48,13344.0,188.22,189.6,188.22,189.48,13344.0
2020-04-27 10:20:00,189.49,189.57,188.37,188.45,6890.0,189.49,189.57,188.37,188.45,6890.0
2020-04-27 10:25:00,188.35,188.71,188.15,188.59,5322.0,188.35,188.71,188.15,188.59,5322.0
2020-04-27 10:30:00,188.62,188.73,188.14,188.28,2574.0,188.62,188.73,188.14,188.28,2574.0
2020-04-27 10:35:00,188.16,188.37,187.91,188.19,10159.0,188.16,188.37,187.91,188.19,10159.0
2020-04-27 10:40:00,188.31,189.18,188.31,188.7,4340.0,188.31,189.18,188.31,188.7,4340.0
2020-04-27 10:45:00,188.65,188.86,188.03,188.5,7298.0,188.65,188.86,188.03,188.5,7298.0
2020-04-27 10:50:00,188.48,188.77,188.27,188.44,2460.0,188.48,188.77,188.27,188.44,2460.0
2020-04-27 10:55:00,188.36,188.44,187.78,187.81,4440.0,188.36,188.44,187.78,187.81,4440.0
2020-04-27 11:00:00,187.65,188.16,187.58,188.01,3666.0,187.65,188.16,187.58,188.01,3666.0
2020-04-27 11:05:00,187.81,188.05,187.46,187.71,6578.0,187.81,188.05,187.46,187.71,6578.0
2020-04-27 11:10:00,187.62,187.83,187.35,187.68,27693.0,187.62,187.83,187.35,187.68,27693.0
2020-04-27 11:15:00,187.74,188.35,187.67,188.35,5203.0,187.74,188.35,187.67,188.35,5203.0
2020-04-27 11:20:00,188.53,188.53,188.16,188.3,3617.0,188.53,188.53,188.16,188.3,3617.0
2020-04-27 11:25:00,188.4,188.6,188.35,188.48,1903.0,188.4,188.6,188.35,188.48,1903.0
2020-04-27 11:30:00,188.54,188.84,188.47,188.69,1665.0,188.54,188.84,188.47,188.69,1665.0
2020-04-27 11:35:00,188.6,188.69,188.32,188.4,4223.0,188.6,188.69,188.32,188.4,4223.0
2020-04-27 11:40:00,188.37,188.51,188.26,188.37,7966.0,188.37,188.51,188.26,188.37,7966.0
2020-04-27 11:45:00,188.41,188.42,188.22,188.29,3100.0,188.41,188.42,188.22,188.29,3100.0
2020-04-27 11:50:00,188.38,188.38,187.77,187.91,2969.0,188.38,188.38,187.77,187.91,2969.0
2020-04-27 11:55:00,188.13,188.92,188.06,188.92,2645.0,188.13,188.92,188.06,188.92,2645.0
2020-04-27 12:00:00,188.88,189.01,188.43,188.82,9054.0,188.88,189.01,188.43,188.82,9054.0
2020-04-27 12:05:00,188.54,189.12,188.45,188.59,3317.0,188.54,189.12,188.45,188.59,3317.0
2020-04-27 12:10:00,188.6,188.78,188.36,188.59,3470.0,188.6,188.78,188.36,188.59,3470.0
2020-04-27 12:15:00,188.61,189.01,188.6,188.75,2946.0,188.61,189.01,188.6,188.75,2946.0
2020-04-27 12:20:00,188.67,188.83,188.22,188.83,8775.0,188.67,188.83,188.22,188.83,8775.0
2020-04-27 12:25:00,188.85,188.85,188.43,188.44,2551.0,188.85,188.85,188.43,188.44,2551.0
2020-04-27 12:30:00,188.67,189.19,188.59,189.19,2400.0,188.67,189.19,188.59,189.19,2400.0
2020-04-27 12:35:00,188.95,189.01,188.75,188.75,4893.0,188.95,189.01,188.75,188.75,4893.0
2020-04-27 12:40:00,188.87,188.9,188.65,188.76,2836.0,188.87,188.9,188.65,188.76,2836.0
2020-04-27 12:45:00,188.79,189.13,188.5,188.5,2721.0,188.79,189.13,188.5,188.5,2721.0
2020-04-27 12:50:00,188.4,188.61,188.23,188.54,2453.0,188.4,188.61,188.23,188.54,2453.0
2020-04-27 12:55:00,188.61,188.73,188.4,188.53,1418.0,188.61,188.73,188.4,188.53,1418.0
2020-04-27 13:00:00,188.65,188.8,188.35,188.65,1600.0,188.65,188.8,188.35,188.65,1600.0
2020-04-27 13:05:00,188.65,188.75,188.4,188.69,2697.0,188.65,188.75,188.4,188.69,2697.0
2020-04-27 13:10:00,188.78,188.78,188.39,188.4,1820.0,188.78,188.78,188.39,188.4,1820.0
2020-04-27 13:15:00,188.66,188.73,188.51,188.58,1040.0,188.66,188.73,188.51,188.58,1040.0
2020-04-27 13:20:00,188.7,188.7,188.21,188.21,1476.0,188.7,188.7,188.21,188.21,1476.0
2020-04-27 13:25:00,188.13,188.59,188.12,188.44,943.0,188.13,188.59,188.12,188.44,943.0
2020-04-27 13:30:00,188.4,188.64,188.05,188.21,3059.0,188.4,188.64,188.05,188.21,3059.0
2020-04-27 13:35:00,188.01,188.23,187.64,187.86,3802.0,188.01,188.23,187.64,187.86,3802.0
2020-04-27 13:40:00,187.61,187.86,187.5,187.53,2752.0,187.61,187.86,187.5,187.53,2752.0
2020-04-27 13:45:00,187.68,187.77,187.51,187.52,4147.0,187.68,187.77,187.51,187.52,4147.0
2020-04-27 13:50:00,187.53,187.92,187.52,187.75,1103.0,187.53,187.92,187.52,187.75,1103.0
2020-04-27 13:55:00,187.81,187.87,187.21,187.22,6527.0,187.81,187.87,187.21,187.22,6527.0
2020-04-27 14:00:00,187.24,187.51,186.84,186.84,6125.0,187.24,187.51,186.84,186.84,6125.0
2020-04-27 14:05:00,186.8,187.3,186.79,187.27,10866.0,186.8,187.3,186.79,187.27,10866.0
2020-04-27 14:10:00,187.29,188.13,187.26,187.76,4627.0,187.29,188.13,187.26,187.76,4627.0
2020-04-27 14:15:00,187.65,188.03,187.44,187.95,2882.0,187.65,188.03,187.44,187.95,2882.0
2020-04-27 14:20:00,187.94,187.99,187.67,187.8,7791.0,187.94,187.99,187.67,187.8,7791.0
2020-04-27 14:25:00,187.9,187.9,187.66,187.85,2103.0,187.9,187.9,187.66,187.85,2103.0
2020-04-27 14:30:00,187.69,187.69,187.28,187.52,4625.0,187.69,187.69,187.28,187.52,4625.0
2020-04-27 14:35:00,187.56,187.81,187.3,187.38,4578.0,187.56,187.81,187.3,187.38,4578.0
2020-04-27 14:40:00,187.53,187.9,187.44,187.9,4187.0,187.53,187.9,187.44,187.9,4187.0
2020-04-27 14:45:00,187.92,187.92,187.74,187.85,3682.0,187.92,187.92,187.74,187.85,3682.0
2020-04-27 14:50:00,187.9,187.93,187.29,187.3,7098.0,187.9,187.93,187.29,187.3,7098.0
2020-04-27 14:55:00,187.24,187.36,187.09,187.1,5287.0,187.24,187.36,187.09,187.1,5287.0
2020-04-27 15:00:00,187.18,187.61,187.17,187.61,4236.0,187.18,187.61,187.17,187.61,4236.0
2020-04-27 15:05:00,187.64,187.65,187.1,187.42,7544.0,187.64,187.65,187.1,187.42,7544.0
2020-04-27 15:10:00,187.47,187.52,187.27,187.29,3146.0,187.47,187.52,187.27,187.29,3146.0
2020-04-27 15:15:00,187.28,187.38,187.02,187.1,10232.0,187.28,187.38,187.02,187.1,10232.0
2020-04-27 15:20:00,187.1,187.16,186.07,186.16,32865.0,187.1,187.16,186.07,186.16,32865.0
2020-04-27 15:25:00,186.22,186.95,186.22,186.62,6199.0,186.22,186.95,186.22,186.62,6199.0
2020-04-27 15:30:00,186.73,187.33,186.65,187.07,16703.0,186.73,187.33,186.65,187.07,16703.0
2020-04-27 15:35:00,187.09,187.43,187.08,187.1,9115.0,187.09,187.43,187.08,187.1,9115.0
2020-04-27 15:40:00,187.18,187.22,186.77,187.01,13496.0,187.18,187.22,186.77,187.01,13496.0
2020-04-27 15:45:00,186.99,187.14,186.65,187.14,26011.0,186.99,187.14,186.65,187.14,26011.0
2020-04-27 15:50:00,187.28,187.34,186.48,186.48,21971.0,187.28,187.34,186.48,186.48,21971.0
2020-04-27 15:55:00,186.53,186.54,185.42,185.6,113279.0,186.53,186.54,185.42,185.6,113279.0
2020-04-28 09:30:00,186.68,186.68,184.72,184.72,21421.0,186.68,186.68,184.72,184.72,21421.0
2020-04-28 09:35:00,185.06,185.51,184.74,185.24,8688.0,185.06,185.51,184.74,185.24,8688.0
2020-04-28 09:40:00,185.25,185.46,184.08,184.08,11151.0,185.25,185.46,184.08,184.08,11151.0
2020-04-28 09:45:00,184.27,184.38,183.2,183.44,14243.0,184.27,184.38,183.2,183.44,14243.0
2020-04-28 09:50:00,183.35,184.09,183.16,183.19,11446.0,183.35,184.09,183.16,183.19,11446.0
2020-04-28 09:55:00,183.26,183.29,181.34,181.77,19218.0,183.26,183.29,181.34,181.77,19218.0
2020-04-28 10:00:00,181.88,182.3,181.48,182.0,10465.0,181.88,182.3,181.48,182.0,10465.0
2020-04-28 10:05:00,181.95,182.07,181.26,181.55,16383.0,181.95,182.07,181.26,181.55,16383.0
2020-04-28 10:10:00,181.71,182.36,181.58,181.61,10800.0,181.71,182.36,181.58,181.61,10800.0
2020-04-28 10:15:00,181.75,181.99,180.37,180.37,12741.0,181.75,181.99,180.37,180.37,12741.0
2020-04-28 10:20:00,180.26,180.92,180.01,180.42,23872.0,180.26,180.92,180.01,180.42,23872.0
2020-04-28 10:25:00,180.43,181.41,179.08,181.41,54413.0,180.43,181.41,179.08,181.41,54413.0
2020-04-28 10:30:00,181.59,181.98,181.29,181.95,13382.0,181.59,181.98,181.29,181.95,13382.0
2020-04-28 10:35:00,181.78,182.21,181.26,181.44,8625.0,181.78,182.21,181.26,181.44,8625.0
2020-04-28 10:40:00,181.43,181.43,180.52,180.53,5115.0,181.43,181.43,180.52,180.53,5115.0
2020-04-28 10:45:00,180.33,180.59,179.64,180.11,13203.0,180.33,180.59,179.64,180.11,13203.0
2020-04-28 10:50:00,179.81,179.89,178.91,178.91,13615.0,179.81,179.89,178.91,178.91,13615.0
2020-04-28 10:55:00,179.02,179.84,178.76,179.72,9389.0,179.02,179.84,178.76,179.72,9389.0
2020-04-28 11:00:00,179.62,180.79,179.35,180.78,6428.0,179.62,180.79,179.35,180.78,6428.0
2020-04-28 11:05:00,180.8,180.86,180.4,180.7,9147.0,180.8,180.86,180.4,180.7,9147.0
2020-04-28 11:10:00,180.8,181.03,180.44,180.56,8392.0,180.8,181.03,180.44,180.56,8392.0
2020-04-28 11:15:00,180.47,180.87,179.7,179.8,9833.0,180.47,180.87,179.7,179.8,9833.0
2020-04-28 11:20:00,179.83,180.11,179.27,180.11,8460.0,179.83,180.11,179.27,180.11,8460.0
2020-04-28 11:25:00,180.33,181.53,180.24,181.34,9661.0,180.33,181.53,180.24,181.34,9661.0
2020-04-28 11:30:00,181.46,182.17,181.37,182.17,19810.0,181.46,182.17,181.37,182.17,19810.0
2020-04-28 11:35:00,182.2,182.25,181.61,181.99,11522.0,182.2,182.25,181.61,181.99,11522.0
2020-04-28 11:40:00,181.89,182.22,181.75,181.84,4110.0,181.89,182.22,181.75,181.84,4110.0
2020-04-28 11:45:00,181.94,182.73,181.87,182.44,8491.0,181.94,182.73,181.87,182.44,8491.0
2020-04-28 11:50:00,182.44,182.49,181.6,182.11,5467.0,182.44,182.49,181.6,182.11,5467.0
2020-04-28 11:55:00,182.11,182.11,181.15,181.39,4242.0,182.11,182.11,181.15,181.39,4242.0
2020-04-28 12:00:00,181.48,181.63,180.79,180.97,4071.0,181.48,181.63,180.79,180.97,4071.0
2020-04-28 12:05:00,181.11,181.84,180.8,181.59,8137.0,181.11,181.84,180.8,181.59,8137.0
2020-04-28 12:10:00,181.59,182.21,181.59,181.92,8635.0,181.59,182.21,181.59,181.92,8635.0
2020-04-28 12:15:00,181.76,181.76,180.75,180.99,5363.0,181.76,181.76,180.75,180.99,5363.0
2020-04-28 12:20:00,180.98,181.21,180.81,181.21,8343.0,180.98,181.21,180.81,181.21,8343.0
2020-04-28 12:25:00,181.22,181.51,181.04,181.39,5000.0,181.22,181.51,181.04,181.39,5000.0
2020-04-28 12:30:00,181.16,181.54,181.15,181.32,3503.0,181.16,181.54,181.15,181.32,3503.0
2020-04-28 12:35:00,181.3,181.62,181.28,181.56,1600.0,181.3,181.62,181.28,181.56,1600.0
2020-04-28 12:40:00,181.55,181.65,181.39,181.65,3976.0,181.55,181.65,181.39,181.65,3976.0
2020-04-28 12:45:00,181.54,181.87,181.34,181.87,3883.0,181.54,181.87,181.34,181.87,3883.0
2020-04-28 12:50:00,182.0,182.16,181.73,181.75,3405.0,182.0,182.16,181.73,181.75,3405.0
2020-04-28 12:55:00,181.78,182.27,181.71,182.05,7215.0,181.78,182.27,181.71,182.05,7215.0
2020-04-28 13:00:00,182.04,182.04,181.28,181.52,7860.0,182.04,182.04,181.28,181.52,7860.0
2020-04-28 13:05:00,181.45,181.45,181.1,181.36,4958.0,181.45,181.45,181.1,181.36,4958.0
2020-04-28 13:10:00,181.32,181.61,181.32,181.57,1520.0,181.32,181.61,181.32,181.57,1520.0
2020-04-28 13:15:00,181.74,181.77,181.39,181.59,2692.0,181.74,181.77,181.39,181.59,2692.0
2020-04-28 13:20:00,181.6,182.19,181.59,182.15,2200.0,181.6,182.19,181.59,182.15,2200.0
2020-04-28 13:25:00,181.75,182.18,181.75,181.9,3362.0,181.75,182.18,181.75,181.9,3362.0
2020-04-28 13:30:00,181.9,181.99,181.8,181.89,2500.0,181.9,181.99,181.8,181.89,2500.0
2020-04-28 13:35:00,181.76,182.15,181.67,181.93,2610.0,181.76,182.15,181.67,181.93,2610.0
2020-04-28 13:40:00,181.94,182.11,181.78,182.11,2621.0,181.94,182.11,181.78,182.11,2621.0
2020-04-28 13:45:00,182.06,182.35,182.02,182.06,4075.0,182.06,182.35,182.02,182.06,4075.0
2020-04-28 13:50:00,182.09,182.19,181.85,181.93,4176.0,182.09,182.19,181.85,181.93,4176.0
2020-04-28 13:55:00,181.81,182.03,181.81,181.89,4420.0,181.81,182.03,181.81,181.89,4420.0
2020-04-28 14:00:00,181.93,182.49,181.93,182.49,4998.0,181.93,182.49,181.93,182.49,4998.0
2020-04-28 14:05:00,182.4,182.57,182.25,182.57,3860.0,182.4,182.57,182.25,182.57,3860.0
2020-04-28 14:10:00,182.68,182.88,182.68,182.86,3193.0,182.68,182.88,182.68,182.86,3193.0
2020-04-28 14:15:00,182.76,182.76,182.5,182.63,14900.0,182.76,182.76,182.5,182.63,14900.0
2020-04-28 14:20:00,182.54,182.69,182.43,182.62,7319.0,182.54,182.69,182.43,182.62,7319.0
2020-04-28 14:25:00,182.7,183.05,182.54,182.98,23388.0,182.7,183.05,182.54,182.98,23388.0
2020-04-28 14:30:00,183.03,183.11,182.93,182.96,17775.0,183.03,183.11,182.93,182.96,17775.0
2020-04-28 14:35:00,182.98,183.02,181.99,181.99,10695.0,182.98,183.02,181.99,181.99,10695.0
2020-04-28 14:40:00,182.01,182.2,181.84,182.15,29063.0,182.01,182.2,181.84,182.15,29063.0
2020-04-28 14:45:00,182.12,182.5,181.81,182.4,14056.0,182.12,182.5,181.81,182.4,14056.0
2020-04-28 14:50:00,182.45,182.56,182.1,182.41,11117.0,182.45,182.56,182.1,182.41,11117.0
2020-04-28 14:55:00,182.3,182.48,182.07,182.46,16136.0,182.3,182.48,182.07,182.46,16136.0
2020-04-28 15:00:00,182.38,182.7,182.37,182.44,3701.0,182.38,182.7,182.37,182.44,3701.0
2020-04-28 15:05:00,182.37,182.77,182.19,182.53,5446.0,182.37,182.77,182.19,182.53,5446.0
2020-04-28 15:10:00,182.53,182.55,182.33,182.45,14580.0,182.53,182.55,182.33,182.45,14580.0
2020-04-28 15:15:00,182.49,182.52,182.11,182.44,13702.0,182.49,182.52,182.11,182.44,13702.0
2020-04-28 15:20:00,182.36,182.5,181.9,182.24,11045.0,182.36,182.5,181.9,182.24,11045.0
2020-04-28 15:25:00,182.27,182.54,182.11,182.25,19652.0,182.27,182.54,182.11,182.25,19652.0
2020-04-28 15:30:00,182.25,182.37,182.05,182.24,17095.0,182.25,182.37,182.05,182.24,17095.0
2020-04-28 15:35:00,182.32,182.67,182.16,182.45,12840.0,182.32,182.67,182.16,182.45,12840.0
2020-04-28 15:40:00,182.53,182.8,182.41,182.41,21704.0,182.53,182.8,182.41,182.41,21704.0
2020-04-28 15:45:00,182.41,182.45,181.86,181.9,22542.0,182.41,182.45,181.86,181.9,22542.0
2020-04-28 15:50:00,181.89,182.3,181.86,182.04,32937.0,181.89,182.3,181.86,182.04,32937.0
2020-04-28 15:55:00,182.05,182.83,182.04,182.74,78808.0,182.05,182.83,182.04,182.74,78808.0
2020-04-29 09:30:00,184.47,184.97,183.0,183.43,23264.0,184.47,184.97,183.0,183.43,23264.0
2020-04-29 09:35:00,183.25,183.42,182.14,182.15,3562.0,183.25,183.42,182.14,182.15,3562.0
2020-04-29 09:40:00,182.54,184.91,182.51,184.29,5148.0,182.54,184.91,182.51,184.29,5148.0
2020-04-29 09:45:00,184.03,185.05,183.85,185.05,7680.0,184.03,185.05,183.85,185.05,7680.0
2020-04-29 09:50:00,184.86,185.19,184.56,185.03,4292.0,184.86,185.19,184.56,185.03,4292.0
2020-04-29 09:55:00,184.9,185.0,183.92,184.55,14504.0,184.9,185.0,183.92,184.55,14504.0
2020-04-29 10:00:00,184.66,184.87,183.88,184.57,3160.0,184.66,184.87,183.88,184.57,3160.0
2020-04-29 10:05:00,184.45,184.47,183.43,184.47,7274.0,184.45,184.47,183.43,184.47,7274.0
2020-04-29 10:10:00,184.6,185.19,184.42,185.16,7384.0,184.6,185.19,184.42,185.16,7384.0
2020-04-29 10:15:00,185.23,186.11,185.23,186.08,4882.0,185.23,186.11,185.23,186.08,4882.0
2020-04-29 10:20:00,186.09,186.91,186.08,186.27,7406.0,186.09,186.91,186.08,186.27,7406.0
2020-04-29 10:25:00,186.28,186.81,186.28,186.43,3756.0,186.28,186.81,186.28,186.43,3756.0
2020-04-29 10:30:00,186.57,187.05,186.57,186.62,7320.0,186.57,187.05,186.57,186.62,7320.0
2020-04-29 10:35:00,186.76,186.81,185.96,186.29,8480.0,186.76,186.81,185.96,186.29,8480.0
2020-04-29 10:40:00,186.45,186.6,186.15,186.21,6353.0,186.45,186.6,186.15,186.21,6353.0
2020-04-29 10:45:00,185.76,186.24,185.54,185.96,3334.0,185.76,186.24,185.54,185.96,3334.0
2020-04-29 10:50:00,185.94,186.68,185.87,186.68,7681.0,185.94,186.68,185.87,186.68,7681.0
2020-04-29 10:55:00,186.62,187.64,186.62,187.25,26494.0,186.62,187.64,186.62,187.25,26494.0
2020-04-29 11:00:00,187.22,187.3,186.45,186.46,2332.0,187.22,187.3,186.45,186.46,2332.0
2020-04-29 11:05:00,186.77,186.98,186.56,186.98,3069.0,186.77,186.98,186.56,186.98,3069.0
2020-04-29 11:10:00,186.99,187.65,186.99,187.12,2840.0,186.99,187.65,186.99,187.12,2840.0
2020-04-29 11:15:00,186.89,187.37,186.88,186.91,4800.0,186.89,187.37,186.88,186.91,4800.0
2020-04-29 11:20:00,187.02,187.28,186.77,186.84,3592.0,187.02,187.28,186.77,186.84,3592.0
2020-04-29 11:25:00,187.05,187.16,186.93,187.16,1109.0,187.05,187.16,186.93,187.16,1109.0
2020-04-29 11:30:00,187.03,187.64,187.03,187.5,2372.0,187.03,187.64,187.03,187.5,2372.0
2020-04-29 11:35:00,187.48,187.48,187.17,187.28,2345.0,187.48,187.48,187.17,187.28,2345.0
2020-04-29 11:40:00,187.33,187.56,187.25,187.47,1447.0,187.33,187.56,187.25,187.47,1447.0
2020-04-29 11:45:00,187.77,187.87,187.49,187.68,2024.0,187.77,187.87,187.49,187.68,2024.0
2020-04-29 11:50:00,187.72,188.05,187.47,188.05,5184.0,187.72,188.05,187.47,188.05,5184.0
2020-04-29 11:55:00,188.05,188.34,187.97,188.05,6926.0,188.05,188.34,187.97,188.05,6926.0
2020-04-29 12:00:00,187.94,188.47,187.93,188.47,3383.0,187.94,188.47,187.93,188.47,3383.0
2020-04-29 12:05:00,188.52,188.65,188.29,188.41,8379.0,188.52,188.65,188.29,188.41,8379.0
2020-04-29 12:10:00,188.43,188.77,188.25,188.76,3994.0,188.43,188.77,188.25,188.76,3994.0
2020-04-29 12:15:00,188.68,189.23,188.66,189.18,8677.0,188.68,189.23,188.66,189.18,8677.0
2020-04-29 12:20:00,189.32,189.32,188.73,188.73,4835.0,189.32,189.32,188.73,188.73,4835.0
2020-04-29 12:25:00,188.73,188.87,188.09,188.87,6649.0,188.73,188.87,188.09,188.87,6649.0
2020-04-29 12:30:00,188.69,189.16,188.69,188.84,7328.0,188.69,189.16,188.69,188.84,7328.0
2020-04-29 12:35:00,188.88,189.12,188.82,188.85,6841.0,188.88,189.12,188.82,188.85,6841.0
2020-04-29 12:40:00,188.79,189.07,188.72,188.83,3807.0,188.79,189.07,188.72,188.83,3807.0
2020-04-29 12:45:00,188.86,189.1,188.82,189.01,3364.0,188.86,189.1,188.82,189.01,3364.0
2020-04-29 12:50:00,189.03,189.23,188.96,189.21,3553.0,189.03,189.23,188.96,189.21,3553.0
2020-04-29 12:55:00,189.19,189.19,188.85,188.86,1781.0,189.19,189.19,188.85,188.86,1781.0
2020-04-29 13:00:00,188.9,188.94,188.64,188.85,5792.0,188.9,188.94,188.64,188.85,5792.0
2020-04-29 13:05:00,188.75,188.75,188.43,188.46,3572.0,188.75,188.75,188.43,188.46,3572.0
2020-04-29 13:10:00,188.44,188.87,188.34,188.85,4987.0,188.44,188.87,188.34,188.85,4987.0
2020-04-29 13:15:00,188.97,189.23,188.96,189.17,3800.0,188.97,189.23,188.96,189.17,3800.0
2020-04-29 13:20:00,189.18,189.84,189.14,189.82,26432.0,189.18,189.84,189.14,189.82,26432.0
2020-04-29 13:25:00,189.8,190.67,189.05,189.12,64843.0,189.8,190.67,189.05,189.12,64843.0
2020-04-29 13:30:00,189.11,189.12,187.67,187.87,22538.0,189.11,189.12,187.67,187.87,22538.0
2020-04-29 13:35:00,187.95,188.76,187.79,188.31,10644.0,187.95,188.76,187.79,188.31,10644.0
2020-04-29 13:40:00,188.4,188.5,188.19,188.23,4833.0,188.4,188.5,188.19,188.23,4833.0
2020-04-29 13:45:00,188.23,188.78,188.23,188.72,5416.0,188.23,188.78,188.23,188.72,5416.0
2020-04-29 13:50:00,188.68,189.5,188.67,189.46,10692.0,188.68,189.5,188.67,189.46,10692.0
2020-04-29 13:55:00,189.38,189.45,188.82,189.05,9021.0,189.38,189.45,188.82,189.05,9021.0
2020-04-29 14:00:00,189.04,189.38,188.41,188.75,8899.0,189.04,189.38,188.41,188.75,8899.0
2020-04-29 14:05:00,188.8,189.1,188.51,188.55,8615.0,188.8,189.1,188.51,188.55,8615.0
2020-04-29 14:10:00,188.74,188.74,188.08,188.38,5180.0,188.74,188.74,188.08,188.38,5180.0
2020-04-29 14:15:00,188.4,188.6,187.55,187.7,8747.0,188.4,188.6,187.55,187.7,8747.0
2020-04-29 14:20:00,187.59,188.21,187.5,188.12,16846.0,187.59,188.21,187.5,188.12,16846.0
2020-04-29 14:25:00,188.21,188.3,187.67,187.94,7538.0,188.21,188.3,187.67,187.94,7538.0
2020-04-29 14:30:00,188.05,188.17,187.88,187.89,2898.0,188.05,188.17,187.88,187.89,2898.0
2020-04-29 14:35:00,187.81,188.2,187.62,188.12,7172.0,187.81,188.2,187.62,188.12,7172.0
2020-04-29 14:40:00,188.07,188.08,187.84,187.97,5628.0,188.07,188.08,187.84,187.97,5628.0
2020-04-29 14:45:00,187.89,188.36,187.87,188.18,7888.0,187.89,188.36,187.87,188.18,7888.0
2020-04-29 14:50:00,188.16,188.3,187.89,188.04,7062.0,188.16,188.3,187.89,188.04,7062.0
2020-04-29 14:55:00,188.02,188.42,187.88,188.42,9556.0,188.02,188.42,187.88,188.42,9556.0
2020-04-29 15:00:00,188.37,188.51,188.26,188.36,9410.0,188.37,188.51,188.26,188.36,9410.0
2020-04-29 15:05:00,188.39,188.39,188.17,188.37,6868.0,188.39,188.39,188.17,188.37,6868.0
2020-04-29 15:10:00,188.43,188.55,188.31,188.39,6535.0,188.43,188.55,188.31,188.39,6535.0
2020-04-29 15:15:00,188.41,189.51,188.4,189.49,22150.0,188.41,189.51,188.4,189.49,22150.0
2020-04-29 15:20:00,189.43,189.6,189.36,189.54,7047.0,189.43,189.6,189.36,189.54,7047.0
2020-04-29 15:25:00,189.62,189.9,189.44,189.64,18006.0,189.62,189.9,189.44,189.64,18006.0
2020-04-29 15:30:00,189.61,189.77,189.5,189.73,13707.0,189.61,189.77,189.5,189.73,13707.0
2020-04-29 15:35:00,189.77,189.85,189.4,189.59,21839.0,189.77,189.85,189.4,189.59,21839.0
2020-04-29 15:40:00,189.62,189.86,189.58,189.77,9939.0,189.62,189.86,189.58,189.77,9939.0
2020-04-29 15:45:00,189.73,189.87,189.54,189.81,20246.0,189.73,189.87,189.54,189.81,20246.0
2020-04-29 15:50:00,189.83,189.88,188.89,189.1,29549.0,189.83,189.88,188.89,189.1,29549.0
2020-04-29 15:55:00,189.1,189.13,188.47,188.55,39122.0,189.1,189.13,188.47,188.55,39122.0
2020-04-30 09:30:00,188.12,189.99,188.12,189.64,35895.0,188.12,189.99,188.12,189.64,35895.0
2020-04-30 09:35:00,189.49,189.52,188.25,189.1,19343.0,189.49,189.52,188.25,189.1,19343.0
2020-04-30 09:40:00,189.17,190.18,189.17,190.18,8103.0,189.17,190.18,189.17,190.18,8103.0
2020-04-30 09:45:00,189.98,190.56,189.73,190.29,14301.0,189.98,190.56,189.73,190.29,14301.0
2020-04-30 09:50:00,190.29,191.31,190.16,191.0,16682.0,190.29,191.31,190.16,191.0,16682.0
2020-04-30 09:55:00,191.29,191.65,190.82,191.5,22306.0,191.29,191.65,190.82,191.5,22306.0
2020-04-30 10:00:00,191.42,192.49,191.42,191.96,23725.0,191.42,192.49,191.42,191.96,23725.0
2020-04-30 10:05:00,191.91,192.92,191.87,192.73,10729.0,191.91,192.92,191.87,192.73,10729.0
2020-04-30 10:10:00,192.77,193.46,192.51,193.28,15709.0,192.77,193.46,192.51,193.28,15709.0
2020-04-30 10:15:00,193.27,193.66,192.35,193.66,17332.0,193.27,193.66,192.35,193.66,17332.0
2020-04-30 10:20:00,193.62,193.85,193.17,193.4,21132.0,193.62,193.85,193.17,193.4,21132.0
2020-04-30 10:25:00,193.32,193.75,192.5,193.59,13366.0,193.32,193.75,192.5,193.59,13366.0
2020-04-30 10:30:00,193.85,194.48,193.54,194.48,9229.0,193.85,194.48,193.54,194.48,9229.0
2020-04-30 10:35:00,194.68,194.79,194.09,194.36,19216.0,194.68,194.79,194.09,194.36,19216.0
2020-04-30 10:40:00,194.36,194.86,193.92,194.03,12634.0,194.36,194.86,193.92,194.03,12634.0
2020-04-30 10:45:00,193.99,194.94,193.9,194.82,13388.0,193.99,194.94,193.9,194.82,13388.0
2020-04-30 10:50:00,194.88,195.06,193.97,194.17,14737.0,194.88,195.06,193.97,194.17,14737.0
2020-04-30 10:55:00,194.09,194.93,193.98,194.7,20169.0,194.09,194.93,193.98,194.7,20169.0
2020-04-30 11:00:00,194.62,195.77,194.62,195.6,16410.0,194.62,195.77,194.62,195.6,16410.0
2020-04-30 11:05:00,195.69,195.78,195.45,195.65,6350.0,195.69,195.78,195.45,195.65,6350.0
2020-04-30 11:10:00,195.56,195.56,194.68,194.96,9217.0,195.56,195.56,194.68,194.96,9217.0
2020-04-30 11:15:00,195.26,195.44,194.87,195.29,9074.0,195.26,195.44,194.87,195.29,9074.0
2020-04-30 11:20:00,195.26,195.88,195.16,195.43,7804.0,195.26,195.88,195.16,195.43,7804.0
2020-04-30 11:25:00,195.31,195.47,195.01,195.2,8125.0,195.31,195.47,195.01,195.2,8125.0
2020-04-30 11:30:00,195.09,195.9,195.0,195.59,6114.0,195.09,195.9,195.0,195.59,6114.0
2020-04-30 11:35:00,195.51,195.58,194.83,195.19,7819.0,195.51,195.58,194.83,195.19,7819.0
2020-04-30 11:40:00,195.24,195.38,195.11,195.11,4851.0,195.24,195.38,195.11,195.11,4851.0
2020-04-30 11:45:00,195.12,195.16,194.67,194.67,4001.0,195.12,195.16,194.67,194.67,4001.0
2020-04-30 11:50:00,194.61,194.68,194.11,194.11,7399.0,194.61,194.68,194.11,194.11,7399.0
2020-04-30 11:55:00,194.18,194.65,194.01,194.01,8726.0,194.18,194.65,194.01,194.01,8726.0
2020-04-30 12:00:00,193.9,193.9,192.67,192.87,17028.0,193.9,193.9,192.67,192.87,17028.0
2020-04-30 12:05:00,192.88,193.26,192.71,192.71,11128.0,192.88,193.26,192.71,192.71,11128.0
2020-04-30 12:10:00,192.69,192.93,191.89,192.05,26446.0,192.69,192.93,191.89,192.05,26446.0
2020-04-30 12:15:00,191.92,192.19,191.75,191.75,6674.0,191.92,192.19,191.75,191.75,6674.0
2020-04-30 12:20:00,191.85,192.01,191.03,191.3,5168.0,191.85,192.01,191.03,191.3,5168.0
2020-04-30 12:25:00,191.23,191.66,191.2,191.55,4242.0,191.23,191.66,191.2,191.55,4242.0
2020-04-30 12:30:00,191.5,191.8,191.17,191.8,4390.0,191.5,191.8,191.17,191.8,4390.0
2020-04-30 12:35:00,191.73,192.02,191.68,191.95,11157.0,191.73,192.02,191.68,191.95,11157.0
2020-04-30 12:40:00,191.92,192.77,191.85,192.65,9969.0,191.92,192.77,191.85,192.65,9969.0
2020-04-30 12:45:00,192.7,192.97,192.69,192.89,8255.0,192.7,192.97,192.69,192.89,8255.0
2020-04-30 12:50:00,192.85,192.98,192.49,192.74,13942.0,192.85,192.98,192.49,192.74,13942.0
2020-04-30 12:55:00,192.73,192.93,192.57,192.75,15509.0,192.73,192.93,192.57,192.75,15509.0
2020-04-30 13:00:00,192.69,192.81,192.37,192.37,12438.0,192.69,192.81,192.37,192.37,12438.0
2020-04-30 13:05:00,192.32,192.79,192.32,192.6,6197.0,192.32,192.79,192.32,192.6,6197.0
2020-04-30 13:10:00,192.67,192.97,192.6,192.97,7204.0,192.67,192.97,192.6,192.97,7204.0
2020-04-30 13:15:00,192.97,193.48,192.96,193.05,11775.0,192.97,193.48,192.96,193.05,11775.0
2020-04-30 13:20:00,193.07,193.39,192.9,193.21,9251.0,193.07,193.39,192.9,193.21,9251.0
2020-04-30 13:25:00,193.17,193.45,193.17,193.23,5634.0,193.17,193.45,193.17,193.23,5634.0
2020-04-30 13:30:00,193.28,193.28,192.79,193.0,12927.0,193.28,193.28,192.79,193.0,12927.0
2020-04-30 13:35:00,192.95,193.04,192.79,192.84,4733.0,192.95,193.04,192.79,192.84,4733.0
2020-04-30 13:40:00,192.81,192.87,192.62,192.81,6893.0,192.81,192.87,192.62,192.81,6893.0
2020-04-30 13:45:00,192.78,192.78,192.55,192.73,3029.0,192.78,192.78,192.55,192.73,3029.0
2020-04-30 13:50:00,192.73,192.82,192.43,192.53,5546.0,192.73,192.82,192.43,192.53,5546.0
2020-04-30 13:55:00,192.47,192.47,191.84,191.94,3382.0,192.47,192.47,191.84,191.94,3382.0
2020-04-30 14:00:00,191.83,191.9,191.33,191.53,5908.0,191.83,191.9,191.33,191.53,5908.0
2020-04-30 14:05:00,191.52,191.66,191.45,191.5,6069.0,191.52,191.66,191.45,191.5,6069.0
2020-04-30 14:10:00,191.51,191.62,191.25,191.36,9810.0,191.51,191.62,191.25,191.36,9810.0
2020-04-30 14:15:00,191.29,191.46,191.09,191.09,4859.0,191.29,191.46,191.09,191.09,4859.0
2020-04-30 14:20:00,191.06,191.59,191.04,191.45,8826.0,191.06,191.59,191.04,191.45,8826.0
2020-04-30 14:25:00,191.38,191.38,191.06,191.31,4222.0,191.38,191.38,191.06,191.31,4222.0
2020-04-30 14:30:00,191.31,191.53,191.25,191.5,3853.0,191.31,191.53,191.25,191.5,3853.0
2020-04-30 14:35:00,191.42,191.43,190.86,190.87,13828.0,191.42,191.43,190.86,190.87,13828.0
2020-04-30 14:40:00,190.86,191.15,190.59,190.78,7385.0,190.86,191.15,190.59,190.78,7385.0
2020-04-30 14:45:00,190.84,191.06,190.76,190.89,4896.0,190.84,191.06,190.76,190.89,4896.0
2020-04-30 14:50:00,190.95,191.05,190.69,190.91,4532.0,190.95,191.05,190.69,190.91,4532.0
2020-04-30 14:55:00,190.93,191.02,190.64,190.88,2944.0,190.93,191.02,190.64,190.88,2944.0
2020-04-30 15:00:00,190.77,191.09,190.75,190.99,3753.0,190.77,191.09,190.75,190.99,3753.0
2020-04-30 15:05:00,191.01,191.42,191.01,191.24,9213.0,191.01,191.42,191.01,191.24,9213.0
2020-04-30 15:10:00,191.3,191.3,191.08,191.08,5902.0,191.3,191.3,191.08,191.08,5902.0
2020-04-30 15:15:00,191.08,191.6,191.0,191.39,11572.0,191.08,191.6,191.0,191.39,11572.0
2020-04-30 15:20:00,191.35,192.38,191.33,192.14,8094.0,191.35,192.38,191.33,192.14,8094.0
2020-04-30 15:25:00,192.23,192.23,191.42,191.56,14330.0,192.23,192.23,191.42,191.56,14330.0
2020-04-30 15:30:00,191.53,191.92,191.46,191.46,10776.0,191.53,191.92,191.46,191.46,10776.0
2020-04-30 15:35:00,191.5,191.53,191.06,191.41,8335.0,191.5,191.53,191.06,191.41,8335.0
2020-04-30 15:40:00,191.32,191.52,191.19,191.3,14526.0,191.32,191.52,191.19,191.3,14526.0
2020-04-30 15:45:00,191.38,191.41,190.85,190.86,17016.0,191.38,191.41,190.85,190.86,17016.0
2020-04-30 15:50:00,190.94,191.94,190.93,191.76,49228.0,190.94,191.94,190.93,191.76,49228.0
2020-04-30 15:55:00,191.66,191.74,190.8,190.85,56159.0,191.66,191.74,190.8,190.85,56159.0
2020-05-01 09:30:00,189.41,189.98,188.53,189.49,46765.0,189.41,189.98,188.53,189.49,46765.0
2020-05-01 09:35:00,189.51,189.69,186.44,186.53,20649.0,189.51,189.69,186.44,186.53,20649.0
2020-05-01 09:40:00,186.43,187.02,185.71,186.15,16618.0,186.43,187.02,185.71,186.15,16618.0
2020-05-01 09:45:00,185.96,187.62,185.96,187.38,16076.0,185.96,187.62,185.96,187.38,16076.0
2020-05-01 09:50:00,187.44,187.9,186.83,187.02,17200.0,187.44,187.9,186.83,187.02,17200.0
2020-05-01 09:55:00,187.0,188.09,187.0,187.12,9312.0,187.0,188.09,187.0,187.12,9312.0
2020-05-01 10:00:00,187.55,187.98,187.06,187.06,15013.0,187.55,187.98,187.06,187.06,15013.0
2020-05-01 10:05:00,187.19,187.56,187.08,187.37,4136.0,187.19,187.56,187.08,187.37,4136.0
2020-05-01 10:10:00,187.19,187.19,186.51,186.57,6492.0,187.19,187.19,186.51,186.57,6492.0
2020-05-01 10:15:00,186.5,187.23,186.31,186.59,4757.0,186.5,187.23,186.31,186.59,4757.0
2020-05-01 10:20:00,186.59,186.59,185.91,186.16,11782.0,186.59,186.59,185.91,186.16,11782.0
2020-05-01 10:25:00,186.13,186.64,186.07,186.15,7467.0,186.13,186.64,186.07,186.15,7467.0
2020-05-01 10:30:00,186.35,186.72,186.12,186.53,7167.0,186.35,186.72,186.12,186.53,7167.0
2020-05-01 10:35:00,186.53,186.61,186.05,186.46,13022.0,186.53,186.61,186.05,186.46,13022.0
2020-05-01 10:40:00,186.44,186.91,186.18,186.63,9634.0,186.44,186.91,186.18,186.63,9634.0
2020-05-01 10:45:00,186.71,186.85,186.53,186.78,5984.0,186.71,186.85,186.53,186.78,5984.0
2020-05-01 10:50:00,186.77,186.77,186.28,186.5,6560.0,186.77,186.77,186.28,186.5,6560.0
2020-05-01 10:55:00,186.46,187.78,186.41,187.16,5887.0,186.46,187.78,186.41,187.16,5887.0
2020-05-01 11:00:00,187.16,187.73,187.03,187.4,10291.0,187.16,187.73,187.03,187.4,10291.0
2020-05-01 11:05:00,187.28,187.3,186.61,186.86,20916.0,187.28,187.3,186.61,186.86,20916.0
2020-05-01 11:10:00,187.16,187.16,186.68,186.99,2860.0,187.16,187.16,186.68,186.99,2860.0
2020-05-01 11:15:00,186.9,186.98,186.7,186.71,6650.0,186.9,186.98,186.7,186.71,6650.0
2020-05-01 11:20:00,186.46,186.58,186.24,186.34,5599.0,186.46,186.58,186.24,186.34,5599.0
2020-05-01 11:25:00,186.2,186.24,185.77,185.98,9874.0,186.2,186.24,185.77,185.98,9874.0
2020-05-01 11:30:00,186.12,186.2,185.21,185.21,5863.0,186.12,186.2,185.21,185.21,5863.0
2020-05-01 11:35:00,185.15,185.29,184.66,185.1,9403.0,185.15,185.29,184.66,185.1,9403.0
2020-05-01 11:40:00,185.09,185.1,184.69,184.78,4771.0,185.09,185.1,184.69,184.78,4771.0
2020-05-01 11:45:00,184.78,184.89,183.78,184.08,8662.0,184.78,184.89,183.78,184.08,8662.0
2020-05-01 11:50:00,183.92,184.3,183.92,184.22,4408.0,183.92,184.3,183.92,184.22,4408.0
2020-05-01 11:55:00,184.29,184.44,184.0,184.44,1400.0,184.29,184.44,184.0,184.44,1400.0
2020-05-01 12:00:00,184.7,184.7,183.82,183.82,6065.0,184.7,184.7,183.82,183.82,6065.0
2020-05-01 12:05:00,183.78,184.04,182.79,183.39,25190.0,183.78,184.04,182.79,183.39,25190.0
2020-05-01 12:10:00,183.57,184.56,183.57,184.51,5900.0,183.57,184.56,183.57,184.51,5900.0
2020-05-01 12:15:00,184.48,184.82,184.19,184.53,28191.0,184.48,184.82,184.19,184.53,28191.0
2020-05-01 12:20:00,184.49,185.25,184.49,185.12,79978.0,184.49,185.25,184.49,185.12,79978.0
2020-05-01 12:25:00,185.08,185.81,185.08,185.78,5431.0,185.08,185.81,185.08,185.78,5431.0
2020-05-01 12:30:00,185.55,185.93,185.49,185.75,2560.0,185.55,185.93,185.49,185.75,2560.0
2020-05-01 12:35:00,185.7,185.87,185.2,185.44,2200.0,185.7,185.87,185.2,185.44,2200.0
2020-05-01 12:40:00,185.46,185.78,185.27,185.69,3330.0,185.46,185.78,185.27,185.69,3330.0
2020-05-01 12:45:00,185.67,185.87,185.51,185.61,2472.0,185.67,185.87,185.51,185.61,2472.0
2020-05-01 12:50:00,185.63,185.9,185.51,185.64,2351.0,185.63,185.9,185.51,185.64,2351.0
2020-05-01 12:55:00,185.71,185.77,185.4,185.4,3698.0,185.71,185.77,185.4,185.4,3698.0
2020-05-01 13:00:00,185.53,185.6,185.39,185.39,2240.0,185.53,185.6,185.39,185.39,2240.0
2020-05-01 13:05:00,185.38,185.51,185.34,185.45,1779.0,185.38,185.51,185.34,185.45,1779.0
2020-05-01 13:10:00,185.26,185.3,184.87,185.04,1908.0,185.26,185.3,184.87,185.04,1908.0
2020-05-01 13:15:00,185.16,185.17,184.87,184.99,17310.0,185.16,185.17,184.87,184.99,17310.0
2020-05-01 13:20:00,184.99,185.0,184.51,184.81,13403.0,184.99,185.0,184.51,184.81,13403.0
2020-05-01 13:25:00,184.73,185.0,184.72,184.74,1250.0,184.73,185.0,184.72,184.74,1250.0
2020-05-01 13:30:00,184.57,185.15,184.57,185.07,2215.0,184.57,185.15,184.57,185.07,2215.0
2020-05-01 13:35:00,185.22,185.22,184.8,184.85,2500.0,185.22,185.22,184.8,184.85,2500.0
2020-05-01 13:40:00,185.05,185.41,185.05,185.23,1516.0,185.05,185.41,185.05,185.23,1516.0
2020-05-01 13:45:00,185.3,185.74,185.3,185.74,1400.0,185.3,185.74,185.3,185.74,1400.0
2020-05-01 13:50:00,185.79,185.91,185.78,185.88,1582.0,185.79,185.91,185.78,185.88,1582.0
2020-05-01 13:55:00,185.78,186.2,185.78,186.11,1767.0,185.78,186.2,185.78,186.11,1767.0
2020-05-01 14:00:00,186.12,186.59,185.95,186.35,3975.0,186.12,186.59,185.95,186.35,3975.0
2020-05-01 14:05:00,186.47,186.55,185.88,186.21,2146.0,186.47,186.55,185.88,186.21,2146.0
2020-05-01 14:10:00,186.2,186.2,185.86,186.14,1200.0,186.2,186.2,185.86,186.14,1200.0
2020-05-01 14:15:00,185.97,186.61,185.96,186.61,21432.0,185.97,186.61,185.96,186.61,21432.0
2020-05-01 14:20:00,186.55,186.7,186.49,186.7,2508.0,186.55,186.7,186.49,186.7,2508.0
2020-05-01 14:25:00,186.64,186.88,186.53,186.75,14061.0,186.64,186.88,186.53,186.75,14061.0
2020-05-01 14:30:00,187.0,187.0,186.24,186.45,3000.0,187.0,187.0,186.24,186.45,3000.0
2020-05-01 14:35:00,186.44,186.85,186.3,186.81,6783.0,186.44,186.85,186.3,186.81,6783.0
2020-05-01 14:40:00,186.8,187.13,186.44,186.44,6768.0,186.8,187.13,186.44,186.44,6768.0
2020-05-01 14:45:00,186.32,186.74,186.03,186.68,4960.0,186.32,186.74,186.03,186.68,4960.0
2020-05-01 14:50:00,186.54,186.65,186.21,186.37,3817.0,186.54,186.65,186.21,186.37,3817.0
2020-05-01 14:55:00,186.34,186.62,186.1,186.47,5185.0,186.34,186.62,186.1,186.47,5185.0
2020-05-01 15:00:00,186.28,186.75,186.28,186.52,3429.0,186.28,186.75,186.28,186.52,3429.0
2020-05-01 15:05:00,186.51,186.61,186.45,186.51,1300.0,186.51,186.61,186.45,186.51,1300.0
2020-05-01 15:10:00,186.51,186.8,186.3,186.8,6752.0,186.51,186.8,186.3,186.8,6752.0
2020-05-01 15:15:00,186.6,186.8,186.53,186.72,3761.0,186.6,186.8,186.53,186.72,3761.0
2020-05-01 15:20:00,186.77,187.0,186.52,186.65,5450.0,186.77,187.0,186.52,186.65,5450.0
2020-05-01 15:25:00,186.55,186.88,186.55,186.88,4925.0,186.55,186.88,186.55,186.88,4925.0
2020-05-01 15:30:00,187.02,187.04,186.52,186.64,17771.0,187.02,187.04,186.52,186.64,17771.0
2020-05-01 15:35:00,186.62,187.03,186.62,186.86,4650.0,186.62,187.03,186.62,186.86,4650.0
2020-05-01 15:40:00,187.11,187.3,186.79,186.92,7482.0,187.11,187.3,186.79,186.92,7482.0
2020-05-01 15:45:00,186.91,187.21,186.62,187.21,10197.0,186.91,187.21,186.62,187.21,10197.0
2020-05-01 15:50:00,187.21,187.21,186.5,186.92,19599.0,187.21,187.21,186.5,186.92,19599.0
2020-05-01 15:55:00,186.86,187.82,186.85,187.77,48428.0,186.86,187.82,186.85,187.77,48428.0
2020-05-04 09:30:00,185.82,186.81,185.02,185.38,39555.0,185.82,186.81,185.02,185.38,39555.0
2020-05-04 09:35:00,186.02,186.58,185.25,186.46,17235.0,186.02,186.58,185.25,186.46,17235.0
2020-05-04 09:40:00,186.75,187.54,186.74,187.32,1896.0,186.75,187.54,186.74,187.32,1896.0
2020-05-04 09:45:00,187.0,187.46,187.0,187.28,3383.0,187.0,187.46,187.0,187.28,3383.0
2020-05-04 09:50:00,187.33,188.15,187.33,187.69,13745.0,187.33,188.15,187.33,187.69,13745.0
2020-05-04 09:55:00,187.58,187.78,187.22,187.71,5429.0,187.58,187.78,187.22,187.71,5429.0
2020-05-04 10:00:00,188.0,188.63,187.84,187.91,2691.0,188.0,188.63,187.84,187.91,2691.0
2020-05-04 10:05:00,188.19,188.47,187.83,187.94,3478.0,188.19,188.47,187.83,187.94,3478.0
2020-05-04 10:10:00,187.75,188.39,187.26,188.08,4964.0,187.75,188.39,187.26,188.08,4964.0
2020-05-04 10:15:00,188.03,189.06,187.93,188.72,18268.0,188.03,189.06,187.93,188.72,18268.0
2020-05-04 10:20:00,188.66,188.75,187.75,188.2,4118.0,188.66,188.75,187.75,188.2,4118.0
2020-05-04 10:25:00,188.2,188.39,187.86,188.23,13526.0,188.2,188.39,187.86,188.23,13526.0
2020-05-04 10:30:00,188.13,188.8,188.03,188.03,5882.0,188.13,188.8,188.03,188.03,5882.0
2020-05-04 10:35:00,188.21,188.36,186.4,186.4,9611.0,188.21,188.36,186.4,186.4,9611.0
2020-05-04 10:40:00,186.51,187.31,186.08,187.31,11005.0,186.51,187.31,186.08,187.31,11005.0
2020-05-04 10:45:00,187.49,187.49,186.76,186.76,3488.0,187.49,187.49,186.76,186.76,3488.0
2020-05-04 10:50:00,186.77,187.3,186.61,187.18,10537.0,186.77,187.3,186.61,187.18,10537.0
2020-05-04 10:55:00,187.17,187.38,187.07,187.32,7040.0,187.17,187.38,187.07,187.32,7040.0
2020-05-04 11:00:00,187.28,188.15,187.26,187.88,6402.0,187.28,188.15,187.26,187.88,6402.0
2020-05-04 11:05:00,187.9,188.21,187.74,187.84,11661.0,187.9,188.21,187.74,187.84,11661.0
2020-05-04 11:10:00,188.06,188.63,187.96,187.96,36079.0,188.06,188.63,187.96,187.96,36079.0
2020-05-04 11:15:00,188.27,188.5,188.1,188.36,6440.0,188.27,188.5,188.1,188.36,6440.0
2020-05-04 11:20:00,188.42,189.02,188.33,189.02,3806.0,188.42,189.02,188.33,189.02,3806.0
2020-05-04 11:25:00,189.17,189.17,188.78,188.96,3597.0,189.17,189.17,188.78,188.96,3597.0
2020-05-04 11:30:00,189.02,189.63,189.01,189.25,7937.0,189.02,189.63,189.01,189.25,7937.0
2020-05-04 11:35:00,189.37,189.7,189.18,189.59,5489.0,189.37,189.7,189.18,189.59,5489.0
2020-05-04 11:40:00,189.69,190.53,189.62,190.36,8472.0,189.69,190.53,189.62,190.36,8472.0
2020-05-04 11:45:00,190.36,190.39,189.85,190.01,4288.0,190.36,190.39,189.85,190.01,4288.0
2020-05-04 11:50:00,190.07,190.14,189.91,190.09,2366.0,190.07,190.14,189.91,190.09,2366.0
2020-05-04 11:55:00,190.15,190.63,190.15,190.5,7613.0,190.15,190.63,190.15,190.5,7613.0
2020-05-04 12:00:00,190.7,190.8,190.41,190.44,4859.0,190.7,190.8,190.41,190.44,4859.0
2020-05-04 12:05:00,190.45,190.68,190.23,190.38,1398.0,190.45,190.68,190.23,190.38,1398.0
2020-05-04 12:10:00,190.45,190.45,190.12,190.3,1450.0,190.45,190.45,190.12,190.3,1450.0
2020-05-04 12:15:00,190.14,190.56,190.06,190.06,8286.0,190.14,190.56,190.06,190.06,8286.0
2020-05-04 12:20:00,190.26,190.31,190.04,190.04,1595.0,190.26,190.31,190.04,190.04,1595.0
2020-05-04 12:25:00,190.01,190.03,189.35,189.53,10391.0,190.01,190.03,189.35,189.53,10391.0
2020-05-04 12:30:00,189.67,189.74,188.77,188.81,4063.0,189.67,189.74,188.77,188.81,4063.0
2020-05-04 12:35:00,188.86,188.99,188.7,188.99,3201.0,188.86,188.99,188.7,188.99,3201.0
2020-05-04 12:40:00,189.05,189.1,188.7,189.05,2716.0,189.05,189.1,188.7,189.05,2716.0
2020-05-04 12:45:00,188.91,189.42,188.91,189.42,1101.0,188.91,189.42,188.91,189.42,1101.0
2020-05-04 12:50:00,189.29,189.4,189.02,189.02,1960.0,189.29,189.4,189.02,189.02,1960.0
2020-05-04 12:55:00,189.05,189.05,188.49,188.68,5090.0,189.05,189.05,188.49,188.68,5090.0
2020-05-04 13:00:00,188.67,188.69,188.47,188.66,3066.0,188.67,188.69,188.47,188.66,3066.0
2020-05-04 13:05:00,188.69,189.01,188.68,189.01,2200.0,188.69,189.01,188.68,189.01,2200.0
2020-05-04 13:10:00,188.93,188.93,188.18,188.48,2671.0,188.93,188.93,188.18,188.48,2671.0
2020-05-04 13:15:00,188.45,188.6,188.24,188.24,2450.0,188.45,188.6,188.24,188.24,2450.0
2020-05-04 13:20:00,188.36,188.5,188.26,188.5,1536.0,188.36,188.5,188.26,188.5,1536.0
2020-05-04 13:25:00,188.53,188.77,188.46,188.53,1921.0,188.53,188.77,188.46,188.53,1921.0
2020-05-04 13:30:00,188.6,188.98,188.53,188.98,1097.0,188.6,188.98,188.53,188.98,1097.0
2020-05-04 13:35:00,188.81,188.9,188.71,188.78,1300.0,188.81,188.9,188.71,188.78,1300.0
2020-05-04 13:40:00,188.89,188.89,188.45,188.45,1677.0,188.89,188.89,188.45,188.45,1677.0
2020-05-04 13:45:00,188.55,188.62,188.32,188.53,2469.0,188.55,188.62,188.32,188.53,2469.0
2020-05-04 13:50:00,188.58,188.78,188.57,188.77,1414.0,188.58,188.78,188.57,188.77,1414.0
2020-05-04 13:55:00,188.94,189.04,188.87,189.04,2228.0,188.94,189.04,188.87,189.04,2228.0
2020-05-04 14:00:00,189.15,189.16,188.94,188.94,2509.0,189.15,189.16,188.94,188.94,2509.0
2020-05-04 14:05:00,188.96,189.04,188.72,188.75,3293.0,188.96,189.04,188.72,188.75,3293.0
2020-05-04 14:10:00,188.91,189.03,188.76,189.03,3001.0,188.91,189.03,188.76,189.03,3001.0
2020-05-04 14:15:00,189.06,189.14,188.63,188.76,3218.0,189.06,189.14,188.63,188.76,3218.0
2020-05-04 14:20:00,188.78,188.94,188.67,188.93,1740.0,188.78,188.94,188.67,188.93,1740.0
2020-05-04 14:25:00,188.8,188.84,188.57,188.78,3706.0,188.8,188.84,188.57,188.78,3706.0
2020-05-04 14:30:00,188.86,189.2,188.8,188.8,3757.0,188.86,189.2,188.8,188.8,3757.0
2020-05-04 14:35:00,188.61,188.81,188.41,188.41,1519.0,188.61,188.81,188.41,188.41,1519.0
2020-05-04 14:40:00,188.46,188.85,188.42,188.64,3545.0,188.46,188.85,188.42,188.64,3545.0
2020-05-04 14:45:00,188.75,188.98,188.75,188.98,1178.0,188.75,188.98,188.75,188.98,1178.0
2020-05-04 14:50:00,189.11,189.3,188.85,188.9,3395.0,189.11,189.3,188.85,188.9,3395.0
2020-05-04 14:55:00,189.02,189.32,188.87,189.13,1550.0,189.02,189.32,188.87,189.13,1550.0
2020-05-04 15:00:00,189.15,189.18,188.97,188.99,3800.0,189.15,189.18,188.97,188.99,3800.0
2020-05-04 15:05:00,189.01,189.01,188.61,189.0,1929.0,189.01,189.01,188.61,189.0,1929.0
2020-05-04 15:10:00,189.06,189.67,189.06,189.59,5121.0,189.06,189.67,189.06,189.59,5121.0
2020-05-04 15:15:00,189.51,189.63,189.39,189.51,6163.0,189.51,189.63,189.39,189.51,6163.0
2020-05-04 15:20:00,189.6,189.71,188.96,188.97,7525.0,189.6,189.71,188.96,188.97,7525.0
2020-05-04 15:25:00,188.82,188.99,188.64,188.9,3638.0,188.82,188.99,188.64,188.9,3638.0
2020-05-04 15:30:00,188.79,188.8,188.39,188.46,6564.0,188.79,188.8,188.39,188.46,6564.0
2020-05-04 15:35:00,188.75,188.75,188.15,188.52,7572.0,188.75,188.75,188.15,188.52,7572.0
2020-05-04 15:40:00,188.59,188.85,188.47,188.71,6552.0,188.59,188.85,188.47,188.71,6552.0
2020-05-04 15:45:00,188.67,188.75,188.41,188.56,8973.0,188.67,188.75,188.41,188.56,8973.0
2020-05-04 15:50:00,188.44,188.81,188.35,188.66,12231.0,188.44,188.81,188.35,188.66,12231.0
2020-05-04 15:55:00,188.66,189.41,188.65,189.13,28853.0,188.66,189.41,188.65,189.13,28853.0
2020-05-05 09:30:00,191.99,193.67,191.85,192.32,50133.0,191.99,193.67,191.85,192.32,50133.0
2020-05-05 09:35:00,192.4,192.52,190.67,191.03,20259.0,192.4,192.52,190.67,191.03,20259.0
2020-05-05 09:40:00,191.19,191.33,190.79,191.0,6919.0,191.19,191.33,190.79,191.0,6919.0
2020-05-05 09:45:00,190.97,191.35,190.75,190.94,4130.0,190.97,191.35,190.75,190.94,4130.0
2020-05-05 09:50:00,190.8,191.08,189.86,191.08,10042.0,190.8,191.08,189.86,191.08,10042.0
2020-05-05 09:55:00,190.83,191.15,190.16,190.37,6741.0,190.83,191.15,190.16,190.37,6741.0
2020-05-05 10:00:00,190.29,191.27,190.29,191.27,3773.0,190.29,191.27,190.29,191.27,3773.0
2020-05-05 10:05:00,191.02,191.81,190.96,191.81,6780.0,191.02,191.81,190.96,191.81,6780.0
2020-05-05 10:10:00,191.54,191.58,191.24,191.35,3021.0,191.54,191.58,191.24,191.35,3021.0
2020-05-05 10:15:00,191.15,191.68,190.95,191.68,18733.0,191.15,191.68,190.95,191.68,18733.0
2020-05-05 10:20:00,191.54,191.63,191.04,191.04,4382.0,191.54,191.63,191.04,191.04,4382.0
2020-05-05 10:25:00,190.99,191.53,190.96,191.13,4324.0,190.99,191.53,190.96,191.13,4324.0
2020-05-05 10:30:00,191.14,192.07,191.13,192.01,3667.0,191.14,192.07,191.13,192.01,3667.0
2020-05-05 10:35:00,192.15,192.3,191.96,192.28,2271.0,192.15,192.3,191.96,192.28,2271.0
2020-05-05 10:40:00,192.15,192.83,191.72,192.83,10450.0,192.15,192.83,191.72,192.83,10450.0
2020-05-05 10:45:00,192.87,193.27,192.59,192.82,3793.0,192.87,193.27,192.59,192.82,3793.0
2020-05-05 10:50:00,193.09,193.1,192.59,192.8,5150.0,193.09,193.1,192.59,192.8,5150.0
2020-05-05 10:55:00,192.78,193.66,192.7,193.56,6718.0,192.78,193.66,192.7,193.56,6718.0
2020-05-05 11:00:00,193.49,194.05,193.49,193.96,3781.0,193.49,194.05,193.49,193.96,3781.0
2020-05-05 11:05:00,194.05,194.15,193.41,193.62,4849.0,194.05,194.15,193.41,193.62,4849.0
2020-05-05 11:10:00,193.64,193.76,193.16,193.23,6525.0,193.64,193.76,193.16,193.23,6525.0
2020-05-05 11:15:00,193.17,193.93,192.88,193.85,3249.0,193.17,193.93,192.88,193.85,3249.0
2020-05-05 11:20:00,193.89,194.18,193.58,193.75,4363.0,193.89,194.18,193.58,193.75,4363.0
2020-05-05 11:25:00,193.71,193.91,193.49,193.71,3077.0,193.71,193.91,193.49,193.71,3077.0
2020-05-05 11:30:00,193.64,194.3,193.53,194.2,5709.0,193.64,194.3,193.53,194.2,5709.0
2020-05-05 11:35:00,193.96,194.18,193.82,193.86,2353.0,193.96,194.18,193.82,193.86,2353.0
2020-05-05 11:40:00,193.84,194.24,193.74,194.12,2700.0,193.84,194.24,193.74,194.12,2700.0
2020-05-05 11:45:00,194.17,194.36,193.88,194.24,7264.0,194.17,194.36,193.88,194.24,7264.0
2020-05-05 11:50:00,194.49,194.49,194.15,194.29,2335.0,194.49,194.49,194.15,194.29,2335.0
2020-05-05 11:55:00,194.08,195.23,194.08,195.03,11939.0,194.08,195.23,194.08,195.03,11939.0
2020-05-05 12:00:00,195.19,195.44,195.04,195.21,5184.0,195.19,195.44,195.04,195.21,5184.0
2020-05-05 12:05:00,195.15,195.39,194.83,194.83,8066.0,195.15,195.39,194.83,194.83,8066.0
2020-05-05 12:10:00,194.92,194.92,194.29,194.53,3689.0,194.92,194.92,194.29,194.53,3689.0
2020-05-05 12:15:00,194.63,194.67,194.13,194.16,3683.0,194.63,194.67,194.13,194.16,3683.0
2020-05-05 12:20:00,194.27,194.57,194.06,194.46,13544.0,194.27,194.57,194.06,194.46,13544.0
2020-05-05 12:25:00,194.48,194.49,194.24,194.36,6510.0,194.48,194.49,194.24,194.36,6510.0
2020-05-05 12:30:00,194.16,194.27,194.0,194.18,3467.0,194.16,194.27,194.0,194.18,3467.0
2020-05-05 12:35:00,193.99,194.11,193.88,194.11,3583.0,193.99,194.11,193.88,194.11,3583.0
2020-05-05 12:40:00,194.12,194.12,193.69,193.81,2660.0,194.12,194.12,193.69,193.81,2660.0
2020-05-05 12:45:00,193.69,193.95,193.69,193.87,9678.0,193.69,193.95,193.69,193.87,9678.0
2020-05-05 12:50:00,193.81,193.91,193.57,193.84,6745.0,193.81,193.91,193.57,193.84,6745.0
2020-05-05 12:55:00,193.87,194.27,193.85,194.14,5009.0,193.87,194.27,193.85,194.14,5009.0
2020-05-05 13:00:00,194.13,194.21,193.93,193.95,4825.0,194.13,194.21,193.93,193.95,4825.0
2020-05-05 13:05:00,194.01,194.23,193.9,194.15,2201.0,194.01,194.23,193.9,194.15,2201.0
2020-05-05 13:10:00,194.09,194.23,193.95,194.13,3268.0,194.09,194.23,193.95,194.13,3268.0
2020-05-05 13:15:00,194.1,194.37,194.08,194.37,800.0,194.1,194.37,194.08,194.37,800.0
2020-05-05 13:20:00,194.26,194.35,194.09,194.19,2116.0,194.26,194.35,194.09,194.19,2116.0
2020-05-05 13:25:00,194.29,194.37,194.11,194.36,3916.0,194.29,194.37,194.11,194.36,3916.0
2020-05-05 13:30:00,194.49,194.65,194.3,194.65,2566.0,194.49,194.65,194.3,194.65,2566.0
2020-05-05 13:35:00,194.72,194.94,194.55,194.83,3210.0,194.72,194.94,194.55,194.83,3210.0
2020-05-05 13:40:00,194.86,195.14,194.75,194.75,7027.0,194.86,195.14,194.75,194.75,7027.0
2020-05-05 13:45:00,194.83,195.14,194.74,195.14,3806.0,194.83,195.14,194.74,195.14,3806.0
2020-05-05 13:50:00,195.11,195.11,194.73,194.82,2865.0,195.11,195.11,194.73,194.82,2865.0
2020-05-05 13:55:00,194.8,194.95,194.53,194.63,4965.0,194.8,194.95,194.53,194.63,4965.0
2020-05-05 14:00:00,194.57,194.82,194.36,194.73,3805.0,194.57,194.82,194.36,194.73,3805.0
2020-05-05 14:05:00,194.7,195.08,194.67,194.91,6287.0,194.7,195.08,194.67,194.91,6287.0
2020-05-05 14:10:00,194.78,194.87,194.42,194.57,7107.0,194.78,194.87,194.42,194.57,7107.0
2020-05-05 14:15:00,194.5,194.9,194.41,194.88,6361.0,194.5,194.9,194.41,194.88,6361.0
2020-05-05 14:20:00,194.88,194.94,194.77,194.85,2746.0,194.88,194.94,194.77,194.85,2746.0
2020-05-05 14:25:00,194.78,194.93,194.64,194.93,4290.0,194.78,194.93,194.64,194.93,4290.0
2020-05-05 14:30:00,194.98,195.53,194.65,194.66,7757.0,194.98,195.53,194.65,194.66,7757.0
2020-05-05 14:35:00,194.67,195.02,194.52,194.52,7361.0,194.67,195.02,194.52,194.52,7361.0
2020-05-05 14:40:00,194.57,194.59,194.19,194.29,4907.0,194.57,194.59,194.19,194.29,4907.0
2020-05-05 14:45:00,194.43,194.89,194.43,194.88,4959.0,194.43,194.89,194.43,194.88,4959.0
2020-05-05 14:50:00,194.92,195.03,194.84,195.03,2583.0,194.92,195.03,194.84,195.03,2583.0
2020-05-05 14:55:00,195.16,195.42,195.07,195.39,8221.0,195.16,195.42,195.07,195.39,8221.0
2020-05-05 15:00:00,195.33,195.61,195.33,195.61,3150.0,195.33,195.61,195.33,195.61,3150.0
2020-05-05 15:05:00,195.63,195.69,195.38,195.5,3698.0,195.63,195.69,195.38,195.5,3698.0
2020-05-05 15:10:00,195.55,195.68,195.33,195.33,3108.0,195.55,195.68,195.33,195.33,3108.0
2020-05-05 15:15:00,195.38,195.43,194.52,194.75,13232.0,195.38,195.43,194.52,194.75,13232.0
2020-05-05 15:20:00,194.75,195.08,194.55,194.78,6687.0,194.75,195.08,194.55,194.78,6687.0
2020-05-05 15:25:00,194.86,194.86,193.58,193.58,8240.0,194.86,194.86,193.58,193.58,8240.0
2020-05-05 15:30:00,193.58,193.58,192.78,192.99,9723.0,193.58,193.58,192.78,192.99,9723.0
2020-05-05 15:35:00,192.95,192.96,191.89,192.48,12668.0,192.95,192.96,191.89,192.48,12668.0
2020-05-05 15:40:00,192.29,192.68,191.94,192.55,12339.0,192.29,192.68,191.94,192.55,12339.0
2020-05-05 15:45:00,192.48,192.75,192.05,192.14,9458.0,192.48,192.75,192.05,192.14,9458.0
2020-05-05 15:50:00,192.41,193.44,192.11,193.08,18938.0,192.41,193.44,192.11,193.08,18938.0
2020-05-05 15:55:00,192.94,193.28,192.51,192.87,35221.0,192.94,193.28,192.51,192.87,35221.0
2020-05-06 09:30:00,194.49,194.49,193.16,193.25,19513.0,194.49,194.49,193.16,193.25,19513.0
2020-05-06 09:35:00,193.06,193.55,192.74,192.91,4631.0,193.06,193.55,192.74,192.91,4631.0
2020-05-06 09:40:00,193.3,193.75,193.13,193.13,4397.0,193.3,193.75,193.13,193.13,4397.0
2020-05-06 09:45:00,193.33,193.9,193.23,193.9,3009.0,193.33,193.9,193.23,193.9,3009.0
2020-05-06 09:50:00,193.76,194.48,193.63,193.77,3120.0,193.76,194.48,193.63,193.77,3120.0
2020-05-06 09:55:00,193.76,193.86,193.39,193.53,1180.0,193.76,193.86,193.39,193.53,1180.0
2020-05-06 10:00:00,193.44,193.64,193.0,193.0,1493.0,193.44,193.64,193.0,193.0,1493.0
2020-05-06 10:05:00,192.82,193.0,191.87,192.07,9731.0,192.82,193.0,191.87,192.07,9731.0
2020-05-06 10:10:00,191.88,192.67,191.76,192.36,8704.0,191.88,192.67,191.76,192.36,8704.0
2020-05-06 10:15:00,192.39,193.17,192.39,192.92,2487.0,192.39,193.17,192.39,192.92,2487.0
2020-05-06 10:20:00,192.78,193.92,192.78,193.72,2374.0,192.78,193.92,192.78,193.72,2374.0
2020-05-06 10:25:00,193.96,194.27,193.72,193.76,5740.0,193.96,194.27,193.72,193.76,5740.0
2020-05-06 10:30:00,193.81,194.11,193.65,193.65,5280.0,193.81,194.11,193.65,193.65,5280.0
2020-05-06 10:35:00,193.85,194.61,193.85,194.61,1651.0,193.85,194.61,193.85,194.61,1651.0
2020-05-06 10:40:00,194.67,195.38,194.42,195.25,6628.0,194.67,195.38,194.42,195.25,6628.0
2020-05-06 10:45:00,195.46,195.67,195.12,195.59,4603.0,195.46,195.67,195.12,195.59,4603.0
2020-05-06 10:50:00,195.69,196.19,195.61,195.9,6128.0,195.69,196.19,195.61,195.9,6128.0
2020-05-06 10:55:00,195.63,195.66,195.01,195.19,3973.0,195.63,195.66,195.01,195.19,3973.0
2020-05-06 11:00:00,195.22,195.97,195.22,195.97,1815.0,195.22,195.97,195.22,195.97,1815.0
2020-05-06 11:05:00,196.05,196.05,195.6,195.81,2588.0,196.05,196.05,195.6,195.81,2588.0
2020-05-06 11:10:00,195.88,195.99,195.47,195.71,3132.0,195.88,195.99,195.47,195.71,3132.0
2020-05-06 11:15:00,195.68,196.18,195.52,195.52,4613.0,195.68,196.18,195.52,195.52,4613.0
2020-05-06 11:20:00,195.55,195.79,195.37,195.5,3134.0,195.55,195.79,195.37,195.5,3134.0
2020-05-06 11:25:00,195.28,195.57,195.05,195.56,1906.0,195.28,195.57,195.05,195.56,1906.0
2020-05-06 11:30:00,195.59,195.59,195.14,195.27,2074.0,195.59,195.59,195.14,195.27,2074.0
2020-05-06 11:35:00,195.12,195.91,195.12,195.91,2014.0,195.12,195.91,195.12,195.91,2014.0
2020-05-06 11:40:00,195.81,195.89,195.49,195.7,1309.0,195.81,195.89,195.49,195.7,1309.0
2020-05-06 11:45:00,195.64,195.64,195.24,195.27,1454.0,195.64,195.64,195.24,195.27,1454.0
2020-05-06 11:50:00,195.05,195.18,194.65,194.87,4203.0,195.05,195.18,194.65,194.87,4203.0
2020-05-06 11:55:00,194.93,195.51,194.86,195.51,2985.0,194.93,195.51,194.86,195.51,2985.0
2020-05-06 12:00:00,195.77,195.77,195.29,195.4,2658.0,195.77,195.77,195.29,195.4,2658.0
2020-05-06 12:05:00,195.55,195.55,195.14,195.19,2313.0,195.55,195.55,195.14,195.19,2313.0
2020-05-06 12:10:00,195.21,195.31,194.98,195.31,4172.0,195.21,195.31,194.98,195.31,4172.0
2020-05-06 12:15:00,195.5,195.93,195.31,195.69,4423.0,195.5,195.93,195.31,195.69,4423.0
2020-05-06 12:20:00,195.75,195.87,195.65,195.65,850.0,195.75,195.87,195.65,195.65,850.0
2020-05-06 12:25:00,195.69,196.06,195.63,196.06,2476.0,195.69,196.06,195.63,196.06,2476.0
2020-05-06 12:30:00,196.23,196.23,195.9,196.13,4050.0,196.23,196.23,195.9,196.13,4050.0
2020-05-06 12:35:00,196.18,196.46,196.14,196.43,2767.0,196.18,196.46,196.14,196.43,2767.0
2020-05-06 12:40:00,196.43,196.43,195.98,196.2,1905.0,196.43,196.43,195.98,196.2,1905.0
2020-05-06 12:45:00,196.27,196.3,196.12,196.3,500.0,196.27,196.3,196.12,196.3,500.0
2020-05-06 12:50:00,196.4,196.61,196.4,196.58,1031.0,196.4,196.61,196.4,196.58,1031.0
2020-05-06 12:55:00,196.58,196.7,196.43,196.47,1654.0,196.58,196.7,196.43,196.47,1654.0
2020-05-06 13:00:00,196.52,196.68,196.38,196.51,2986.0,196.52,196.68,196.38,196.51,2986.0
2020-05-06 13:05:00,196.35,196.93,196.35,196.82,5193.0,196.35,196.93,196.35,196.82,5193.0
2020-05-06 13:10:00,196.85,197.0,196.56,197.0,4894.0,196.85,197.0,196.56,197.0,4894.0
2020-05-06 13:15:00,197.09,197.51,197.09,197.29,4444.0,197.09,197.51,197.09,197.29,4444.0
2020-05-06 13:20:00,197.35,197.35,196.93,197.22,4821.0,197.35,197.35,196.93,197.22,4821.0
2020-05-06 13:25:00,197.26,197.39,197.09,197.39,3099.0,197.26,197.39,197.09,197.39,3099.0
2020-05-06 13:30:00,197.29,197.51,197.18,197.22,4275.0,197.29,197.51,197.18,197.22,4275.0
2020-05-06 13:35:00,197.25,197.29,196.97,197.05,2931.0,197.25,197.29,196.97,197.05,2931.0
2020-05-06 13:40:00,196.96,197.01,196.72,197.01,2095.0,196.96,197.01,196.72,197.01,2095.0
2020-05-06 13:45:00,197.15,197.34,196.99,197.09,2244.0,197.15,197.34,196.99,197.09,2244.0
2020-05-06 13:50:00,197.13,197.35,196.83,196.96,3306.0,197.13,197.35,196.83,196.96,3306.0
2020-05-06 13:55:00,196.95,197.15,196.94,197.15,2201.0,196.95,197.15,196.94,197.15,2201.0
2020-05-06 14:00:00,196.86,196.99,196.56,196.71,3106.0,196.86,196.99,196.56,196.71,3106.0
2020-05-06 14:05:00,196.71,196.71,196.29,196.4,2694.0,196.71,196.71,196.29,196.4,2694.0
2020-05-06 14:10:00,196.39,196.42,195.5,195.5,6889.0,196.39,196.42,195.5,195.5,6889.0
2020-05-06 14:15:00,195.61,195.85,195.55,195.56,8646.0,195.61,195.85,195.55,195.56,8646.0
2020-05-06 14:20:00,195.56,195.7,195.47,195.64,7174.0,195.56,195.7,195.47,195.64,7174.0
2020-05-06 14:25:00,195.62,195.76,195.41,195.41,2761.0,195.62,195.76,195.41,195.41,2761.0
2020-05-06 14:30:00,195.3,195.67,195.21,195.67,2407.0,195.3,195.67,195.21,195.67,2407.0
2020-05-06 14:35:00,195.55,195.64,195.29,195.29,4933.0,195.55,195.64,195.29,195.29,4933.0
2020-05-06 14:40:00,195.29,195.45,195.11,195.35,4791.0,195.29,195.45,195.11,195.35,4791.0
2020-05-06 14:45:00,195.43,195.63,195.34,195.48,4055.0,195.43,195.63,195.34,195.48,4055.0
2020-05-06 14:50:00,195.3,195.37,195.16,195.27,2479.0,195.3,195.37,195.16,195.27,2479.0
2020-05-06 14:55:00,195.34,195.34,194.85,194.85,4319.0,195.34,195.34,194.85,194.85,4319.0
2020-05-06 15:00:00,194.91,195.06,194.82,194.9,2227.0,194.91,195.06,194.82,194.9,2227.0
2020-05-06 15:05:00,194.84,195.02,194.81,194.82,3961.0,194.84,195.02,194.81,194.82,3961.0
2020-05-06 15:10:00,194.88,194.91,194.64,194.72,4864.0,194.88,194.91,194.64,194.72,4864.0
2020-05-06 15:15:00,194.81,194.86,194.63,194.79,3450.0,194.81,194.86,194.63,194.79,3450.0
2020-05-06 15:20:00,194.79,194.87,194.53,194.57,8805.0,194.79,194.87,194.53,194.57,8805.0
2020-05-06 15:25:00,194.65,194.68,194.12,194.24,11364.0,194.65,194.68,194.12,194.24,11364.0
2020-05-06 15:30:00,194.16,194.2,193.61,193.65,9144.0,194.16,194.2,193.61,193.65,9144.0
2020-05-06 15:35:00,193.76,194.24,193.44,194.04,4688.0,193.76,194.24,193.44,194.04,4688.0
2020-05-06 15:40:00,194.02,194.02,193.34,193.87,5164.0,194.02,194.02,193.34,193.87,5164.0
2020-05-06 15:45:00,193.81,194.01,193.38,193.38,8938.0,193.81,194.01,193.38,193.38,8938.0
2020-05-06 15:50:00,193.33,193.65,193.0,193.05,18920.0,193.33,193.65,193.0,193.05,18920.0
2020-05-06 15:55:00,193.02,193.28,192.68,192.69,32245.0,193.02,193.28,192.68,192.69,32245.0
2020-05-07 09:30:00,197.99,198.0,195.61,196.54,46097.0,197.99,198.0,195.61,196.54,46097.0
2020-05-07 09:35:00,196.3,196.89,195.31,196.04,4300.0,196.3,196.89,195.31,196.04,4300.0
2020-05-07 09:40:00,196.22,196.22,195.29,195.72,5149.0,196.22,196.22,195.29,195.72,5149.0
2020-05-07 09:45:00,195.69,195.69,194.14,194.14,4715.0,195.69,195.69,194.14,194.14,4715.0
2020-05-07 09:50:00,194.37,194.94,193.58,194.82,9683.0,194.37,194.94,193.58,194.82,9683.0
2020-05-07 09:55:00,194.82,195.11,194.11,194.44,9342.0,194.82,195.11,194.11,194.44,9342.0
2020-05-07 10:00:00,194.65,195.0,193.8,193.81,14061.0,194.65,195.0,193.8,193.81,14061.0
2020-05-07 10:05:00,194.01,194.38,193.9,194.02,8571.0,194.01,194.38,193.9,194.02,8571.0
2020-05-07 10:10:00,194.24,194.6,193.81,194.13,8939.0,194.24,194.6,193.81,194.13,8939.0
2020-05-07 10:15:00,194.14,194.48,193.87,193.91,8888.0,194.14,194.48,193.87,193.91,8888.0
2020-05-07 10:20:00,193.94,194.11,193.25,193.46,10469.0,193.94,194.11,193.25,193.46,10469.0
2020-05-07 10:25:00,193.53,194.73,193.31,194.39,12103.0,193.53,194.73,193.31,194.39,12103.0
2020-05-07 10:30:00,194.56,194.57,193.65,193.92,4849.0,194.56,194.57,193.65,193.92,4849.0
2020-05-07 10:35:00,194.01,194.22,192.38,192.5,10683.0,194.01,194.22,192.38,192.5,10683.0
2020-05-07 10:40:00,192.42,193.5,192.38,193.3,4305.0,192.42,193.5,192.38,193.3,4305.0
2020-05-07 10:45:00,193.27,193.37,192.82,192.93,11201.0,193.27,193.37,192.82,192.93,11201.0
2020-05-07 10:50:00,193.04,193.23,192.57,193.0,16214.0,193.04,193.23,192.57,193.0,16214.0
2020-05-07 10:55:00,192.94,193.06,192.61,193.06,7730.0,192.94,193.06,192.61,193.06,7730.0
2020-05-07 11:00:00,193.43,194.13,193.18,194.13,3871.0,193.43,194.13,193.18,194.13,3871.0
2020-05-07 11:05:00,194.01,194.29,193.77,193.9,7766.0,194.01,194.29,193.77,193.9,7766.0
2020-05-07 11:10:00,193.9,194.25,193.57,194.25,5721.0,193.9,194.25,193.57,194.25,5721.0
2020-05-07 11:15:00,194.11,194.51,194.08,194.38,8075.0,194.11,194.51,194.08,194.38,8075.0
2020-05-07 11:20:00,194.3,194.5,194.11,194.24,6566.0,194.3,194.5,194.11,194.24,6566.0
2020-05-07 11:25:00,194.3,194.57,193.96,194.33,5785.0,194.3,194.57,193.96,194.33,5785.0
2020-05-07 11:30:00,194.13,194.35,194.13,194.17,3266.0,194.13,194.35,194.13,194.17,3266.0
2020-05-07 11:35:00,194.08,194.27,193.95,194.04,4651.0,194.08,194.27,193.95,194.04,4651.0
2020-05-07 11:40:00,194.04,194.58,193.95,194.43,3994.0,194.04,194.58,193.95,194.43,3994.0
2020-05-07 11:45:00,194.41,194.66,194.29,194.29,9230.0,194.41,194.66,194.29,194.29,9230.0
2020-05-07 11:50:00,194.4,194.5,193.84,193.98,8071.0,194.4,194.5,193.84,193.98,8071.0
2020-05-07 11:55:00,193.93,194.03,193.54,193.56,4392.0,193.93,194.03,193.54,193.56,4392.0
2020-05-07 12:00:00,193.48,193.61,193.13,193.5,5680.0,193.48,193.61,193.13,193.5,5680.0
2020-05-07 12:05:00,193.37,193.52,193.29,193.41,5708.0,193.37,193.52,193.29,193.41,5708.0
2020-05-07 12:10:00,193.48,193.54,193.34,193.52,4713.0,193.48,193.54,193.34,193.52,4713.0
2020-05-07 12:15:00,193.55,193.72,193.48,193.62,5313.0,193.55,193.72,193.48,193.62,5313.0
2020-05-07 12:20:00,193.47,193.73,193.36,193.56,11127.0,193.47,193.73,193.36,193.56,11127.0
2020-05-07 12:25:00,193.7,193.86,193.57,193.57,7201.0,193.7,193.86,193.57,193.57,7201.0
2020-05-07 12:30:00,193.6,193.62,193.32,193.36,5702.0,193.6,193.62,193.32,193.36,5702.0
2020-05-07 12:35:00,193.31,193.58,193.28,193.58,3743.0,193.31,193.58,193.28,193.58,3743.0
2020-05-07 12:40:00,193.66,194.11,193.65,194.06,6472.0,193.66,194.11,193.65,194.06,6472.0
2020-05-07 12:45:00,194.15,194.29,194.01,194.29,4870.0,194.15,194.29,194.01,194.29,4870.0
2020-05-07 12:50:00,194.38,194.54,194.23,194.45,2921.0,194.38,194.54,194.23,194.45,2921.0
2020-05-07 12:55:00,194.51,194.63,194.23,194.61,7928.0,194.51,194.63,194.23,194.61,7928.0
2020-05-07 13:00:00,194.55,194.55,194.13,194.25,9803.0,194.55,194.55,194.13,194.25,9803.0
2020-05-07 13:05:00,194.25,194.52,194.14,194.39,8262.0,194.25,194.52,194.14,194.39,8262.0
2020-05-07 13:10:00,194.46,194.46,194.01,194.2,4638.0,194.46,194.46,194.01,194.2,4638.0
2020-05-07 13:15:00,194.23,194.5,194.01,194.47,2738.0,194.23,194.5,194.01,194.47,2738.0
2020-05-07 13:20:00,194.42,194.59,194.36,194.38,7235.0,194.42,194.59,194.36,194.38,7235.0
2020-05-07 13:25:00,194.25,194.5,194.2,194.2,3560.0,194.25,194.5,194.2,194.2,3560.0
2020-05-07 13:30:00,194.32,194.34,193.96,194.22,5553.0,194.32,194.34,193.96,194.22,5553.0
2020-05-07 13:35:00,194.3,194.5,194.14,194.18,4516.0,194.3,194.5,194.14,194.18,4516.0
2020-05-07 13:40:00,194.22,194.26,194.0,194.08,2875.0,194.22,194.26,194.0,194.08,2875.0
2020-05-07 13:45:00,194.07,194.14,193.97,193.97,2400.0,194.07,194.14,193.97,193.97,2400.0
2020-05-07 13:50:00,194.05,194.13,193.68,193.73,7676.0,194.05,194.13,193.68,193.73,7676.0
2020-05-07 13:55:00,193.82,193.82,193.61,193.69,5617.0,193.82,193.82,193.61,193.69,5617.0
2020-05-07 14:00:00,193.59,193.99,193.38,193.54,22992.0,193.59,193.99,193.38,193.54,22992.0
2020-05-07 14:05:00,193.53,193.69,193.18,193.3,8046.0,193.53,193.69,193.18,193.3,8046.0
2020-05-07 14:10:00,193.27,193.55,193.1,193.39,4631.0,193.27,193.55,193.1,193.39,4631.0
2020-05-07 14:15:00,193.57,193.58,193.11,193.38,6800.0,193.57,193.58,193.11,193.38,6800.0
2020-05-07 14:20:00,193.11,193.44,192.95,193.07,9339.0,193.11,193.44,192.95,193.07,9339.0
2020-05-07 14:25:00,192.98,193.18,192.74,193.17,9426.0,192.98,193.18,192.74,193.17,9426.0
2020-05-07 14:30:00,193.29,193.44,192.83,192.83,8730.0,193.29,193.44,192.83,192.83,8730.0
2020-05-07 14:35:00,192.9,193.08,192.53,192.54,5669.0,192.9,193.08,192.53,192.54,5669.0
2020-05-07 14:40:00,192.69,192.88,192.56,192.75,5207.0,192.69,192.88,192.56,192.75,5207.0
2020-05-07 14:45:00,192.78,192.94,192.65,192.89,5985.0,192.78,192.94,192.65,192.89,5985.0
2020-05-07 14:50:00,192.88,193.1,192.74,193.06,5348.0,192.88,193.1,192.74,193.06,5348.0
2020-05-07 14:55:00,192.92,193.15,192.71,192.88,9168.0,192.92,193.15,192.71,192.88,9168.0
2020-05-07 15:00:00,192.85,193.25,192.59,193.18,10501.0,192.85,193.25,192.59,193.18,10501.0
2020-05-07 15:05:00,193.19,193.5,193.09,193.42,10610.0,193.19,193.5,193.09,193.42,10610.0
2020-05-07 15:10:00,193.34,193.59,192.93,192.93,9079.0,193.34,193.59,192.93,192.93,9079.0
2020-05-07 15:15:00,192.83,192.87,191.98,192.04,16736.0,192.83,192.87,191.98,192.04,16736.0
2020-05-07 15:20:00,192.15,192.89,192.07,192.7,5352.0,192.15,192.89,192.07,192.7,5352.0
2020-05-07 15:25:00,192.72,192.73,192.19,192.34,6320.0,192.72,192.73,192.19,192.34,6320.0
2020-05-07 15:30:00,192.46,192.5,192.0,192.29,7703.0,192.46,192.5,192.0,192.29,7703.0
2020-05-07 15:35:00,192.26,192.45,191.75,191.75,10237.0,192.26,192.45,191.75,191.75,10237.0
2020-05-07 15:40:00,191.75,191.81,191.06,191.32,26490.0,191.75,191.81,191.06,191.32,26490.0
2020-05-07 15:45:00,191.28,191.44,191.1,191.22,25363.0,191.28,191.44,191.1,191.22,25363.0
2020-05-07 15:50:00,191.22,191.49,190.88,191.46,39749.0,191.22,191.49,190.88,191.46,39749.0
2020-05-07 15:55:00,191.46,191.53,191.1,191.26,62604.0,191.46,191.53,191.1,191.26,62604.0
2020-05-08 09:30:00,192.26,192.93,191.2,191.76,23310.0,192.26,192.93,191.2,191.76,23310.0
2020-05-08 09:35:00,191.84,192.08,190.14,191.44,16066.0,191.84,192.08,190.14,191.44,16066.0
2020-05-08 09:40:00,191.03,191.46,190.78,191.1,9602.0,191.03,191.46,190.78,191.1,9602.0
2020-05-08 09:45:00,191.36,191.51,189.29,189.36,15238.0,191.36,191.51,189.29,189.36,15238.0
2020-05-08 09:50:00,189.81,191.29,189.81,190.36,13396.0,189.81,191.29,189.81,190.36,13396.0
2020-05-08 09:55:00,190.41,190.44,189.5,189.75,15095.0,190.41,190.44,189.5,189.75,15095.0
2020-05-08 10:00:00,189.67,190.49,189.47,189.82,10490.0,189.67,190.49,189.47,189.82,10490.0
2020-05-08 10:05:00,189.98,190.53,189.65,189.83,20513.0,189.98,190.53,189.65,189.83,20513.0
2020-05-08 10:10:00,189.75,190.78,189.75,190.27,6825.0,189.75,190.78,189.75,190.27,6825.0
2020-05-08 10:15:00,190.28,191.59,190.15,191.59,9459.0,190.28,191.59,190.15,191.59,9459.0
2020-05-08 10:20:00,191.56,192.97,191.56,191.75,16323.0,191.56,192.97,191.56,191.75,16323.0
2020-05-08 10:25:00,191.72,192.15,191.39,191.84,7296.0,191.72,192.15,191.39,191.84,7296.0
2020-05-08 10:30:00,192.01,192.87,191.97,192.62,7483.0,192.01,192.87,191.97,192.62,7483.0
2020-05-08 10:35:00,192.75,192.84,192.4,192.63,7732.0,192.75,192.84,192.4,192.63,7732.0
2020-05-08 10:40:00,192.69,192.69,191.74,191.93,7215.0,192.69,192.69,191.74,191.93,7215.0
2020-05-08 10:45:00,192.02,192.29,191.68,191.68,6186.0,192.02,192.29,191.68,191.68,6186.0
2020-05-08 10:50:00,191.56,191.56,190.83,190.83,14670.0,191.56,191.56,190.83,190.83,14670.0
2020-05-08 10:55:00,190.72,191.7,190.43,191.38,4830.0,190.72,191.7,190.43,191.38,4830.0
2020-05-08 11:00:00,191.67,192.31,191.61,192.31,3396.0,191.67,192.31,191.61,192.31,3396.0
2020-05-08 11:05:00,192.32,192.67,191.94,192.05,9174.0,192.32,192.67,191.94,192.05,9174.0
2020-05-08 11:10:00,192.03,192.2,191.54,191.73,8536.0,192.03,192.2,191.54,191.73,8536.0
2020-05-08 11:15:00,191.74,192.08,191.74,192.07,4281.0,191.74,192.08,191.74,192.07,4281.0
2020-05-08 11:20:00,191.92,191.99,190.95,191.31,15465.0,191.92,191.99,190.95,191.31,15465.0
2020-05-08 11:25:00,191.31,191.56,191.12,191.56,4879.0,191.31,191.56,191.12,191.56,4879.0
2020-05-08 11:30:00,191.56,191.91,191.5,191.73,4427.0,191.56,191.91,191.5,191.73,4427.0
2020-05-08 11:35:00,191.75,192.6,191.75,192.42,7868.0,191.75,192.6,191.75,192.42,7868.0
2020-05-08 11:40:00,192.34,192.38,192.06,192.31,4185.0,192.34,192.38,192.06,192.31,4185.0
2020-05-08 11:45:00,192.22,192.71,192.13,192.34,4180.0,192.22,192.71,192.13,192.34,4180.0
2020-05-08 11:50:00,192.25,192.46,192.21,192.46,5740.0,192.25,192.46,192.21,192.46,5740.0
2020-05-08 11:55:00,192.46,193.26,192.45,192.99,12312.0,192.46,193.26,192.45,192.99,12312.0
2020-05-08 12:00:00,192.87,192.92,192.46,192.8,16251.0,192.87,192.92,192.46,192.8,16251.0
2020-05-08 12:05:00,192.88,193.36,192.85,193.13,6700.0,192.88,193.36,192.85,193.13,6700.0
2020-05-08 12:10:00,193.22,193.42,192.86,192.97,3174.0,193.22,193.42,192.86,192.97,3174.0
2020-05-08 12:15:00,193.03,193.22,192.94,193.03,2531.0,193.03,193.22,192.94,193.03,2531.0
2020-05-08 12:20:00,193.02,193.85,193.02,193.71,8448.0,193.02,193.85,193.02,193.71,8448.0
2020-05-08 12:25:00,193.74,194.13,193.7,193.84,3211.0,193.74,194.13,193.7,193.84,3211.0
2020-05-08 12:30:00,193.94,194.27,193.88,194.27,6351.0,193.94,194.27,193.88,194.27,6351.0
2020-05-08 12:35:00,194.13,194.28,193.82,193.82,3417.0,194.13,194.28,193.82,193.82,3417.0
2020-05-08 12:40:00,193.98,194.25,193.95,194.1,2000.0,193.98,194.25,193.95,194.1,2000.0
2020-05-08 12:45:00,193.9,194.14,193.85,193.96,3100.0,193.9,194.14,193.85,193.96,3100.0
2020-05-08 12:50:00,193.99,194.2,193.94,193.98,3790.0,193.99,194.2,193.94,193.98,3790.0
2020-05-08 12:55:00,194.02,194.1,193.84,193.84,4220.0,194.02,194.1,193.84,193.84,4220.0
2020-05-08 13:00:00,193.83,194.06,193.79,193.85,2501.0,193.83,194.06,193.79,193.85,2501.0
2020-05-08 13:05:00,193.78,193.79,193.5,193.68,3230.0,193.78,193.79,193.5,193.68,3230.0
2020-05-08 13:10:00,193.65,193.94,193.62,193.81,5881.0,193.65,193.94,193.62,193.81,5881.0
2020-05-08 13:15:00,193.91,193.91,193.42,193.6,4173.0,193.91,193.91,193.42,193.6,4173.0
2020-05-08 13:20:00,193.55,193.55,193.19,193.19,3601.0,193.55,193.55,193.19,193.19,3601.0
2020-05-08 13:25:00,193.24,193.26,192.78,192.85,4700.0,193.24,193.26,192.78,192.85,4700.0
2020-05-08 13:30:00,192.94,193.14,192.35,193.14,5587.0,192.94,193.14,192.35,193.14,5587.0
2020-05-08 13:35:00,193.05,193.05,192.63,192.64,5260.0,193.05,193.05,192.63,192.64,5260.0
2020-05-08 13:40:00,192.65,192.89,192.31,192.39,3926.0,192.65,192.89,192.31,192.39,3926.0
2020-05-08 13:45:00,192.55,192.64,192.38,192.42,5453.0,192.55,192.64,192.38,192.42,5453.0
2020-05-08 13:50:00,192.6,192.66,192.18,192.59,4326.0,192.6,192.66,192.18,192.59,4326.0
2020-05-08 13:55:00,192.75,193.0,192.72,192.8,3733.0,192.75,193.0,192.72,192.8,3733.0
2020-05-08 14:00:00,193.0,193.07,192.69,192.85,5669.0,193.0,193.07,192.69,192.85,5669.0
2020-05-08 14:05:00,193.0,193.0,192.25,192.58,6520.0,193.0,193.0,192.25,192.58,6520.0
2020-05-08 14:10:00,192.59,193.05,192.57,192.71,3739.0,192.59,193.05,192.57,192.71,3739.0
2020-05-08 14:15:00,192.72,193.11,192.67,192.84,3262.0,192.72,193.11,192.67,192.84,3262.0
2020-05-08 14:20:00,192.82,192.9,192.71,192.87,2073.0,192.82,192.9,192.71,192.87,2073.0
2020-05-08 14:25:00,192.94,193.08,192.77,192.99,7432.0,192.94,193.08,192.77,192.99,7432.0
2020-05-08 14:30:00,192.93,192.98,192.65,192.91,4088.0,192.93,192.98,192.65,192.91,4088.0
2020-05-08 14:35:00,192.92,193.0,192.65,192.65,3390.0,192.92,193.0,192.65,192.65,3390.0
2020-05-08 14:40:00,192.64,192.86,192.63,192.79,2400.0,192.64,192.86,192.63,192.79,2400.0
2020-05-08 14:45:00,192.73,192.91,192.63,192.91,1601.0,192.73,192.91,192.63,192.91,1601.0
2020-05-08 14:50:00,192.87,192.91,192.5,192.62,5042.0,192.87,192.91,192.5,192.62,5042.0
2020-05-08 14:55:00,192.6,192.94,192.58,192.6,3512.0,192.6,192.94,192.58,192.6,3512.0
2020-05-08 15:00:00,192.64,193.06,192.64,192.84,6235.0,192.64,193.06,192.64,192.84,6235.0
2020-05-08 15:05:00,192.93,192.95,192.7,192.95,2099.0,192.93,192.95,192.7,192.95,2099.0
2020-05-08 15:10:00,192.83,192.86,192.56,192.72,3438.0,192.83,192.86,192.56,192.72,3438.0
2020-05-08 15:15:00,192.67,192.78,192.4,192.62,4042.0,192.67,192.78,192.4,192.62,4042.0
2020-05-08 15:20:00,192.69,192.69,192.31,192.63,6761.0,192.69,192.69,192.31,192.63,6761.0
2020-05-08 15:25:00,192.53,192.67,192.33,192.5,4864.0,192.53,192.67,192.33,192.5,4864.0
2020-05-08 15:30:00,192.52,193.01,192.4,192.71,10787.0,192.52,193.01,192.4,192.71,10787.0
2020-05-08 15:35:00,192.71,193.07,192.51,192.98,12830.0,192.71,193.07,192.51,192.98,12830.0
2020-05-08 15:40:00,192.98,193.15,192.95,193.1,13638.0,192.98,193.15,192.95,193.1,13638.0
2020-05-08 15:45:00,193.1,193.47,192.97,193.28,8499.0,193.1,193.47,192.97,193.28,8499.0
2020-05-08 15:50:00,193.3,193.3,192.68,193.16,36620.0,193.3,193.3,192.68,193.16,36620.0
2020-05-08 15:55:00,193.2,193.36,192.34,192.79,46888.0,193.2,193.36,192.34,192.79,46888.0
2020-05-11 09:30:00,192.04,192.87,189.71,192.87,27445.0,192.04,192.87,189.71,192.87,27445.0
2020-05-11 09:35:00,193.0,194.6,192.27,194.6,17924.0,193.0,194.6,192.27,194.6,17924.0
2020-05-11 09:40:00,194.18,194.64,193.21,194.01,47919.0,194.18,194.64,193.21,194.01,47919.0
2020-05-11 09:45:00,194.29,195.45,193.98,194.18,9895.0,194.29,195.45,193.98,194.18,9895.0
2020-05-11 09:50:00,194.32,195.11,194.3,194.95,7838.0,194.32,195.11,194.3,194.95,7838.0
2020-05-11 09:55:00,194.95,195.33,194.55,194.94,9141.0,194.95,195.33,194.55,194.94,9141.0
2020-05-11 10:00:00,194.78,196.25,194.63,196.24,9889.0,194.78,196.25,194.63,196.24,9889.0
2020-05-11 10:05:00,196.24,196.67,195.82,196.53,12008.0,196.24,196.67,195.82,196.53,12008.0
2020-05-11 10:10:00,196.54,196.98,196.13,196.13,8463.0,196.54,196.98,196.13,196.13,8463.0
2020-05-11 10:15:00,195.82,195.9,195.12,195.45,11372.0,195.82,195.9,195.12,195.45,11372.0
2020-05-11 10:20:00,195.37,195.82,195.01,195.77,14228.0,195.37,195.82,195.01,195.77,14228.0
2020-05-11 10:25:00,195.76,195.97,195.1,195.38,3799.0,195.76,195.97,195.1,195.38,3799.0
2020-05-11 10:30:00,195.18,195.58,194.86,194.91,32400.0,195.18,195.58,194.86,194.91,32400.0
2020-05-11 10:35:00,194.91,194.99,194.26,194.71,11551.0,194.91,194.99,194.26,194.71,11551.0
2020-05-11 10:40:00,194.74,195.5,194.73,195.37,3810.0,194.74,195.5,194.73,195.37,3810.0
2020-05-11 10:45:00,195.33,195.65,194.76,195.5,9983.0,195.33,195.65,194.76,195.5,9983.0
2020-05-11 10:50:00,195.44,195.65,195.03,195.1,9478.0,195.44,195.65,195.03,195.1,9478.0
2020-05-11 10:55:00,195.11,196.0,194.96,195.36,32137.0,195.11,196.0,194.96,195.36,32137.0
2020-05-11 11:00:00,195.34,196.15,194.83,196.15,23307.0,195.34,196.15,194.83,196.15,23307.0
2020-05-11 11:05:00,196.28,196.73,195.66,196.66,10690.0,196.28,196.73,195.66,196.66,10690.0
2020-05-11 11:10:00,196.68,196.86,195.75,195.95,10630.0,196.68,196.86,195.75,195.95,10630.0
2020-05-11 11:15:00,195.97,195.99,195.69,195.85,10707.0,195.97,195.99,195.69,195.85,10707.0
2020-05-11 11:20:00,195.97,196.01,195.79,195.9,12787.0,195.97,196.01,195.79,195.9,12787.0
2020-05-11 11:25:00,195.8,196.01,195.72,195.86,8015.0,195.8,196.01,195.72,195.86,8015.0
2020-05-11 11:30:00,195.97,196.37,195.97,196.28,6763.0,195.97,196.37,195.97,196.28,6763.0
2020-05-11 11:35:00,196.2,196.34,195.6,195.6,12065.0,196.2,196.34,195.6,195.6,12065.0
2020-05-11 11:40:00,195.62,195.8,195.37,195.45,6629.0,195.62,195.8,195.37,195.45,6629.0
2020-05-11 11:45:00,195.44,195.76,195.44,195.5,5377.0,195.44,195.76,195.44,195.5,5377.0
2020-05-11 11:50:00,195.52,196.03,195.34,195.75,15769.0,195.52,196.03,195.34,195.75,15769.0
2020-05-11 11:55:00,195.78,196.4,195.7,196.21,7489.0,195.78,196.4,195.7,196.21,7489.0
2020-05-11 12:00:00,196.22,196.35,195.9,195.97,5876.0,196.22,196.35,195.9,195.97,5876.0
2020-05-11 12:05:00,195.9,196.15,195.58,195.74,7712.0,195.9,196.15,195.58,195.74,7712.0
2020-05-11 12:10:00,195.84,196.49,195.84,196.48,41418.0,195.84,196.49,195.84,196.48,41418.0
2020-05-11 12:15:00,196.46,196.5,196.04,196.04,11918.0,196.46,196.5,196.04,196.04,11918.0
2020-05-11 12:20:00,196.07,196.62,196.02,196.56,10581.0,196.07,196.62,196.02,196.56,10581.0
2020-05-11 12:25:00,196.56,196.87,196.36,196.87,5924.0,196.56,196.87,196.36,196.87,5924.0
2020-05-11 12:30:00,196.89,197.12,196.89,197.07,8397.0,196.89,197.12,196.89,197.07,8397.0
2020-05-11 12:35:00,197.17,197.56,197.17,197.51,6592.0,197.17,197.56,197.17,197.51,6592.0
2020-05-11 12:40:00,197.42,198.16,197.41,197.73,12613.0,197.42,198.16,197.41,197.73,12613.0
2020-05-11 12:45:00,197.69,197.69,197.07,197.5,14395.0,197.69,197.69,197.07,197.5,14395.0
2020-05-11 12:50:00,197.45,197.96,197.45,197.9,3387.0,197.45,197.96,197.45,197.9,3387.0
2020-05-11 12:55:00,197.95,198.61,197.93,198.61,7195.0,197.95,198.61,197.93,198.61,7195.0
2020-05-11 13:00:00,198.55,198.59,198.24,198.33,11516.0,198.55,198.59,198.24,198.33,11516.0
2020-05-11 13:05:00,198.38,199.0,198.38,199.0,4825.0,198.38,199.0,198.38,199.0,4825.0
2020-05-11 13:10:00,198.99,199.02,198.67,198.88,4273.0,198.99,199.02,198.67,198.88,4273.0
2020-05-11 13:15:00,198.8,199.04,198.75,198.91,4672.0,198.8,199.04,198.75,198.91,4672.0
2020-05-11 13:20:00,198.89,199.07,198.79,198.91,3685.0,198.89,199.07,198.79,198.91,3685.0
2020-05-11 13:25:00,198.98,199.07,198.79,199.07,5843.0,198.98,199.07,198.79,199.07,5843.0
2020-05-11 13:30:00,199.02,199.43,199.02,199.41,3757.0,199.02,199.43,199.02,199.41,3757.0
2020-05-11 13:35:00,199.43,199.6,199.35,199.54,5250.0,199.43,199.6,199.35,199.54,5250.0
2020-05-11 13:40:00,199.63,199.63,199.23,199.39,4810.0,199.63,199.63,199.23,199.39,4810.0
2020-05-11 13:45:00,199.38,199.41,199.09,199.35,4331.0,199.38,199.41,199.09,199.35,4331.0
2020-05-11 13:50:00,199.38,199.44,199.14,199.44,5386.0,199.38,199.44,199.14,199.44,5386.0
2020-05-11 13:55:00,199.47,199.73,199.4,199.44,6611.0,199.47,199.73,199.4,199.44,6611.0
2020-05-11 14:00:00,199.38,199.93,199.38,199.61,11282.0,199.38,199.93,199.38,199.61,11282.0
2020-05-11 14:05:00,199.59,199.85,199.34,199.84,7443.0,199.59,199.85,199.34,199.84,7443.0
2020-05-11 14:10:00,199.78,199.94,199.45,199.49,7352.0,199.78,199.94,199.45,199.49,7352.0
2020-05-11 14:15:00,199.45,199.8,199.45,199.59,5968.0,199.45,199.8,199.45,199.59,5968.0
2020-05-11 14:20:00,199.52,199.71,199.5,199.56,6921.0,199.52,199.71,199.5,199.56,6921.0
2020-05-11 14:25:00,199.61,199.61,199.29,199.42,6698.0,199.61,199.61,199.29,199.42,6698.0
2020-05-11 14:30:00,199.39,200.09,199.37,199.93,25328.0,199.39,200.09,199.37,199.93,25328.0
2020-05-11 14:35:00,199.99,200.01,199.6,199.75,19354.0,199.99,200.01,199.6,199.75,19354.0
2020-05-11 14:40:00,199.61,199.81,199.18,199.18,10152.0,199.61,199.81,199.18,199.18,10152.0
2020-05-11 14:45:00,199.18,199.77,199.18,199.63,4339.0,199.18,199.77,199.18,199.63,4339.0
2020-05-11 14:50:00,199.65,199.91,199.64,199.91,5424.0,199.65,199.91,199.64,199.91,5424.0
2020-05-11 14:55:00,199.95,200.01,199.8,199.83,10528.0,199.95,200.01,199.8,199.83,10528.0
2020-05-11 15:00:00,199.84,200.36,199.84,200.26,9755.0,199.84,200.36,199.84,200.26,9755.0
2020-05-11 15:05:00,200.19,200.27,199.85,199.96,9568.0,200.19,200.27,199.85,199.96,9568.0
2020-05-11 15:10:00,199.88,199.97,199.55,199.59,8768.0,199.88,199.97,199.55,199.59,8768.0
2020-05-11 15:15:00,199.64,199.78,198.97,199.01,15489.0,199.64,199.78,198.97,199.01,15489.0
2020-05-11 15:20:00,199.0,199.33,198.81,199.07,11839.0,199.0,199.33,198.81,199.07,11839.0
2020-05-11 15:25:00,199.11,199.17,198.63,198.85,8924.0,199.11,199.17,198.63,198.85,8924.0
2020-05-11 15:30:00,198.75,198.88,198.55,198.56,9397.0,198.75,198.88,198.55,198.56,9397.0
2020-05-11 15:35:00,198.53,198.57,198.09,198.38,13050.0,198.53,198.57,198.09,198.38,13050.0
2020-05-11 15:40:00,198.41,198.5,198.24,198.47,11553.0,198.41,198.5,198.24,198.47,11553.0
2020-05-11 15:45:00,198.48,198.62,198.18,198.19,15090.0,198.48,198.62,198.18,198.19,15090.0
2020-05-11 15:50:00,198.05,198.44,197.27,198.19,19293.0,198.05,198.44,197.27,198.19,19293.0
2020-05-11 15:55:00,198.22,198.69,197.64,197.83,73491.0,198.22,198.69,197.64,197.83,73491.0
2020-05-12 09:30:00,200.64,200.64,197.28,197.44,34249.0,200.64,200.64,197.28,197.44,34249.0
2020-05-12 09:35:00,197.51,197.6,195.35,196.17,10303.0,197.51,197.6,195.35,196.17,10303.0
2020-05-12 09:40:00,196.5,197.6,196.18,197.16,3696.0,196.5,197.6,196.18,197.16,3696.0
2020-05-12 09:45:00,197.09,197.58,196.15,196.25,3999.0,197.09,197.58,196.15,196.25,3999.0
2020-05-12 09:50:00,196.5,196.69,195.26,195.64,7790.0,196.5,196.69,195.26,195.64,7790.0
2020-05-12 09:55:00,196.08,196.96,195.8,196.92,2900.0,196.08,196.96,195.8,196.92,2900.0
2020-05-12 10:00:00,196.81,197.78,196.48,197.78,7225.0,196.81,197.78,196.48,197.78,7225.0
2020-05-12 10:05:00,197.77,198.47,197.59,198.09,12523.0,197.77,198.47,197.59,198.09,12523.0
2020-05-12 10:10:00,198.08,198.57,197.94,198.13,2128.0,198.08,198.57,197.94,198.13,2128.0
2020-05-12 10:15:00,198.08,198.45,197.75,198.41,6199.0,198.08,198.45,197.75,198.41,6199.0
2020-05-12 10:20:00,198.6,198.66,198.36,198.36,4016.0,198.6,198.66,198.36,198.36,4016.0
2020-05-12 10:25:00,198.54,198.71,197.8,197.82,8721.0,198.54,198.71,197.8,197.82,8721.0
2020-05-12 10:30:00,197.84,198.5,197.84,198.25,4100.0,197.84,198.5,197.84,198.25,4100.0
2020-05-12 10:35:00,198.46,200.25,198.38,200.03,14691.0,198.46,200.25,198.38,200.03,14691.0
2020-05-12 10:40:00,200.02,200.53,199.81,199.98,17821.0,200.02,200.53,199.81,199.98,17821.0
2020-05-12 10:45:00,200.08,200.1,199.19,199.78,8258.0,200.08,200.1,199.19,199.78,8258.0
2020-05-12 10:50:00,199.87,200.1,199.63,200.1,4811.0,199.87,200.1,199.63,200.1,4811.0
2020-05-12 10:55:00,200.04,200.67,200.04,200.53,8026.0,200.04,200.67,200.04,200.53,8026.0
2020-05-12 11:00:00,200.68,200.86,200.26,200.86,5304.0,200.68,200.86,200.26,200.86,5304.0
2020-05-12 11:05:00,200.83,201.05,200.4,200.45,10806.0,200.83,201.05,200.4,200.45,10806.0
2020-05-12 11:10:00,200.46,200.59,200.07,200.59,4569.0,200.46,200.59,200.07,200.59,4569.0
2020-05-12 11:15:00,200.53,200.68,200.22,200.32,5508.0,200.53,200.68,200.22,200.32,5508.0
2020-05-12 11:20:00,200.4,200.83,200.13,200.69,6226.0,200.4,200.83,200.13,200.69,6226.0
2020-05-12 11:25:00,200.9,201.15,200.37,200.37,7150.0,200.9,201.15,200.37,200.37,7150.0
2020-05-12 11:30:00,200.45,200.95,200.45,200.7,5756.0,200.45,200.95,200.45,200.7,5756.0
2020-05-12 11:35:00,200.69,200.86,200.6,200.8,3536.0,200.69,200.86,200.6,200.8,3536.0
2020-05-12 11:40:00,200.83,201.0,200.16,200.17,5001.0,200.83,201.0,200.16,200.17,5001.0
2020-05-12 11:45:00,200.16,200.25,199.69,199.95,5713.0,200.16,200.25,199.69,199.95,5713.0
2020-05-12 11:50:00,199.74,200.53,199.7,200.2,7715.0,199.74,200.53,199.7,200.2,7715.0
2020-05-12 11:55:00,200.27,200.73,200.15,200.73,3483.0,200.27,200.73,200.15,200.73,3483.0
2020-05-12 12:00:00,200.77,200.98,200.65,200.69,3959.0,200.77,200.98,200.65,200.69,3959.0
2020-05-12 12:05:00,200.53,201.02,200.52,200.92,2984.0,200.53,201.02,200.52,200.92,2984.0
2020-05-12 12:10:00,200.81,200.81,200.18,200.25,2833.0,200.81,200.81,200.18,200.25,2833.0
2020-05-12 12:15:00,200.16,200.16,199.63,199.63,3226.0,200.16,200.16,199.63,199.63,3226.0
2020-05-12 12:20:00,199.67,200.48,199.67,200.48,3991.0,199.67,200.48,199.67,200.48,3991.0
2020-05-12 12:25:00,200.53,200.56,200.3,200.47,3862.0,200.53,200.56,200.3,200.47,3862.0
2020-05-12 12:30:00,200.52,200.67,200.43,200.63,4458.0,200.52,200.67,200.43,200.63,4458.0
2020-05-12 12:35:00,200.67,200.94,200.66,200.87,2850.0,200.67,200.94,200.66,200.87,2850.0
2020-05-12 12:40:00,200.93,201.03,200.83,200.99,3694.0,200.93,201.03,200.83,200.99,3694.0
2020-05-12 12:45:00,200.98,201.06,200.89,201.01,2674.0,200.98,201.06,200.89,201.01,2674.0
2020-05-12 12:50:00,200.92,201.17,200.86,201.03,4854.0,200.92,201.17,200.86,201.03,4854.0
2020-05-12 12:55:00,201.1,201.32,201.1,201.22,2651.0,201.1,201.32,201.1,201.22,2651.0
2020-05-12 13:00:00,201.19,201.2,200.86,201.0,2953.0,201.19,201.2,200.86,201.0,2953.0
2020-05-12 13:05:00,201.05,201.53,201.04,201.5,5268.0,201.05,201.53,201.04,201.5,5268.0
2020-05-12 13:10:00,201.58,201.58,200.95,201.03,5931.0,201.58,201.58,200.95,201.03,5931.0
2020-05-12 13:15:00,201.07,201.07,200.53,200.53,6588.0,201.07,201.07,200.53,200.53,6588.0
2020-05-12 13:20:00,200.46,200.68,200.04,200.13,10732.0,200.46,200.68,200.04,200.13,10732.0
2020-05-12 13:25:00,200.19,200.23,199.91,200.19,6552.0,200.19,200.23,199.91,200.19,6552.0
2020-05-12 13:30:00,200.1,200.56,200.09,200.56,2518.0,200.1,200.56,200.09,200.56,2518.0
2020-05-12 13:35:00,200.52,200.91,200.44,200.89,3130.0,200.52,200.91,200.44,200.89,3130.0
2020-05-12 13:40:00,200.72,200.85,200.56,200.8,2488.0,200.72,200.85,200.56,200.8,2488.0
2020-05-12 13:45:00,200.84,201.05,200.79,200.98,3288.0,200.84,201.05,200.79,200.98,3288.0
2020-05-12 13:50:00,200.89,201.52,200.89,201.52,3258.0,200.89,201.52,200.89,201.52,3258.0
2020-05-12 13:55:00,201.52,201.67,201.38,201.43,1813.0,201.52,201.67,201.38,201.43,1813.0
2020-05-12 14:00:00,201.42,201.55,201.15,201.17,3468.0,201.42,201.55,201.15,201.17,3468.0
2020-05-12 14:05:00,201.43,201.53,201.15,201.16,1588.0,201.43,201.53,201.15,201.16,1588.0
2020-05-12 14:10:00,201.16,201.23,200.71,200.71,3520.0,201.16,201.23,200.71,200.71,3520.0
2020-05-12 14:15:00,200.71,200.88,200.39,200.61,3739.0,200.71,200.88,200.39,200.61,3739.0
2020-05-12 14:20:00,200.71,201.08,200.68,201.04,2850.0,200.71,201.08,200.68,201.04,2850.0
2020-05-12 14:25:00,201.02,201.06,200.9,200.94,2622.0,201.02,201.06,200.9,200.94,2622.0
2020-05-12 14:30:00,200.86,201.11,200.75,201.11,3416.0,200.86,201.11,200.75,201.11,3416.0
2020-05-12 14:35:00,201.07,201.28,200.96,201.18,3230.0,201.07,201.28,200.96,201.18,3230.0
2020-05-12 14:40:00,201.16,201.2,200.57,200.81,6227.0,201.16,201.2,200.57,200.81,6227.0
2020-05-12 14:45:00,200.76,200.91,200.51,200.64,3940.0,200.76,200.91,200.51,200.64,3940.0
2020-05-12 14:50:00,200.74,201.36,200.74,201.06,5841.0,200.74,201.36,200.74,201.06,5841.0
2020-05-12 14:55:00,201.0,201.04,200.7,200.88,7260.0,201.0,201.04,200.7,200.88,7260.0
2020-05-12 15:00:00,200.75,201.0,200.5,200.56,4783.0,200.75,201.0,200.5,200.56,4783.0
2020-05-12 15:05:00,200.56,200.69,200.04,200.09,8533.0,200.56,200.69,200.04,200.09,8533.0
2020-05-12 15:10:00,200.03,200.12,199.51,199.61,8675.0,200.03,200.12,199.51,199.61,8675.0
2020-05-12 15:15:00,199.6,199.87,199.51,199.63,10695.0,199.6,199.87,199.51,199.63,10695.0
2020-05-12 15:20:00,199.52,199.55,199.09,199.25,14596.0,199.52,199.55,199.09,199.25,14596.0
2020-05-12 15:25:00,199.31,199.98,199.26,199.78,15474.0,199.31,199.98,199.26,199.78,15474.0
2020-05-12 15:30:00,199.83,200.02,199.6,199.6,9873.0,199.83,200.02,199.6,199.6,9873.0
2020-05-12 15:35:00,199.51,199.67,199.16,199.2,10760.0,199.51,199.67,199.16,199.2,10760.0
2020-05-12 15:40:00,199.11,199.12,198.1,198.14,14848.0,199.11,199.12,198.1,198.14,14848.0
2020-05-12 15:45:00,198.09,198.42,197.75,197.75,15803.0,198.09,198.42,197.75,197.75,15803.0
2020-05-12 15:50:00,197.45,198.1,197.36,197.91,23812.0,197.45,198.1,197.36,197.91,23812.0
2020-05-12 15:55:00,197.97,198.41,197.37,197.42,56841.0,197.97,198.41,197.37,197.42,56841.0
2020-05-13 09:30:00,198.27,199.72,196.97,197.08,16174.0,198.27,199.72,196.97,197.08,16174.0
2020-05-13 09:35:00,197.48,198.27,196.09,198.27,13906.0,197.48,198.27,196.09,198.27,13906.0
2020-05-13 09:40:00,198.56,198.56,197.6,198.02,5205.0,198.56,198.56,197.6,198.02,5205.0
2020-05-13 09:45:00,197.87,199.66,197.74,199.66,5858.0,197.87,199.66,197.74,199.66,5858.0
2020-05-13 09:50:00,199.17,200.12,199.13,199.52,6657.0,199.17,200.12,199.13,199.52,6657.0
2020-05-13 09:55:00,199.57,199.89,198.79,199.53,3908.0,199.57,199.89,198.79,199.53,3908.0
2020-05-13 10:00:00,199.82,200.36,199.57,200.33,5321.0,199.82,200.36,199.57,200.33,5321.0
2020-05-13 10:05:00,200.17,201.12,200.06,200.74,13817.0,200.17,201.12,200.06,200.74,13817.0
2020-05-13 10:10:00,200.72,200.82,200.21,200.52,11878.0,200.72,200.82,200.21,200.52,11878.0
2020-05-13 10:15:00,200.5,200.81,200.33,200.81,9258.0,200.5,200.81,200.33,200.81,9258.0
2020-05-13 10:20:00,200.62,201.74,200.6,201.45,15873.0,200.62,201.74,200.6,201.45,15873.0
2020-05-13 10:25:00,201.51,202.4,201.35,202.08,11071.0,201.51,202.4,201.35,202.08,11071.0
2020-05-13 10:30:00,202.08,202.62,201.84,202.52,7520.0,202.08,202.62,201.84,202.52,7520.0
2020-05-13 10:35:00,202.61,202.76,201.96,202.06,15597.0,202.61,202.76,201.96,202.06,15597.0
2020-05-13 10:40:00,202.13,202.36,201.85,201.94,9843.0,202.13,202.36,201.85,201.94,9843.0
2020-05-13 10:45:00,201.98,202.23,201.65,202.19,5251.0,201.98,202.23,201.65,202.19,5251.0
2020-05-13 10:50:00,202.14,202.22,201.74,201.99,4525.0,202.14,202.22,201.74,201.99,4525.0
2020-05-13 10:55:00,201.93,202.35,201.72,201.84,10868.0,201.93,202.35,201.72,201.84,10868.0
2020-05-13 11:00:00,201.86,202.1,201.66,201.75,17323.0,201.86,202.1,201.66,201.75,17323.0
2020-05-13 11:05:00,201.55,201.67,200.59,200.71,7514.0,201.55,201.67,200.59,200.71,7514.0
2020-05-13 11:10:00,200.75,201.01,200.57,200.67,3950.0,200.75,201.01,200.57,200.67,3950.0
2020-05-13 11:15:00,200.66,200.93,200.32,200.53,6896.0,200.66,200.93,200.32,200.53,6896.0
2020-05-13 11:20:00,200.35,200.76,199.8,200.17,9220.0,200.35,200.76,199.8,200.17,9220.0
2020-05-13 11:25:00,200.14,200.52,199.77,200.52,4805.0,200.14,200.52,199.77,200.52,4805.0
2020-05-13 11:30:00,200.68,200.93,200.41,200.45,5554.0,200.68,200.93,200.41,200.45,5554.0
2020-05-13 11:35:00,200.32,200.51,199.89,200.11,6664.0,200.32,200.51,199.89,200.11,6664.0
2020-05-13 11:40:00,199.96,199.96,199.0,199.0,4752.0,199.96,199.96,199.0,199.0,4752.0
2020-05-13 11:45:00,198.99,199.08,197.16,197.31,15812.0,198.99,199.08,197.16,197.31,15812.0
2020-05-13 11:50:00,197.53,198.59,197.53,197.85,7525.0,197.53,198.59,197.53,197.85,7525.0
2020-05-13 11:55:00,197.81,198.03,197.41,197.76,9786.0,197.81,198.03,197.41,197.76,9786.0
2020-05-13 12:00:00,197.78,198.28,197.32,197.4,12869.0,197.78,198.28,197.32,197.4,12869.0
2020-05-13 12:05:00,197.32,197.71,195.92,195.92,20089.0,197.32,197.71,195.92,195.92,20089.0
2020-05-13 12:10:00,196.11,196.38,195.36,195.59,10044.0,196.11,196.38,195.36,195.59,10044.0
2020-05-13 12:15:00,195.39,195.73,194.5,194.54,11004.0,195.39,195.73,194.5,194.54,11004.0
2020-05-13 12:20:00,194.52,196.07,194.48,195.67,16984.0,194.52,196.07,194.48,195.67,16984.0
2020-05-13 12:25:00,195.76,196.94,195.54,196.9,13708.0,195.76,196.94,195.54,196.9,13708.0
2020-05-13 12:30:00,197.02,197.26,195.31,196.21,10641.0,197.02,197.26,195.31,196.21,10641.0
2020-05-13 12:35:00,196.11,196.68,195.91,196.58,4986.0,196.11,196.68,195.91,196.58,4986.0
2020-05-13 12:40:00,196.71,196.86,196.48,196.59,2947.0,196.71,196.86,196.48,196.59,2947.0
2020-05-13 12:45:00,196.45,197.32,196.45,197.31,3604.0,196.45,197.32,196.45,197.31,3604.0
2020-05-13 12:50:00,197.18,197.48,196.86,197.01,4172.0,197.18,197.48,196.86,197.01,4172.0
2020-05-13 12:55:00,197.32,197.49,197.16,197.16,4139.0,197.32,197.49,197.16,197.16,4139.0
2020-05-13 13:00:00,197.1,197.11,195.7,195.71,5162.0,197.1,197.11,195.7,195.71,5162.0
2020-05-13 13:05:00,195.65,195.82,195.06,195.17,5951.0,195.65,195.82,195.06,195.17,5951.0
2020-05-13 13:10:00,195.3,195.77,195.28,195.66,5213.0,195.3,195.77,195.28,195.66,5213.0
2020-05-13 13:15:00,195.67,195.94,195.31,195.46,10277.0,195.67,195.94,195.31,195.46,10277.0
2020-05-13 13:20:00,195.46,195.66,194.72,194.96,7992.0,195.46,195.66,194.72,194.96,7992.0
2020-05-13 13:25:00,194.95,195.52,194.9,195.23,4083.0,194.95,195.52,194.9,195.23,4083.0
2020-05-13 13:30:00,195.24,195.62,194.86,195.36,4668.0,195.24,195.62,194.86,195.36,4668.0
2020-05-13 13:35:00,195.51,195.64,195.1,195.29,2899.0,195.51,195.64,195.1,195.29,2899.0
2020-05-13 13:40:00,195.62,195.63,194.96,194.99,6444.0,195.62,195.63,194.96,194.99,6444.0
2020-05-13 13:45:00,194.99,195.46,194.81,195.32,5071.0,194.99,195.46,194.81,195.32,5071.0
2020-05-13 13:50:00,195.35,195.48,194.71,194.78,4450.0,195.35,195.48,194.71,194.78,4450.0
2020-05-13 13:55:00,194.85,194.85,193.99,194.0,23812.0,194.85,194.85,193.99,194.0,23812.0
2020-05-13 14:00:00,194.01,194.14,193.65,193.71,4382.0,194.01,194.14,193.65,193.71,4382.0
2020-05-13 14:05:00,193.64,194.07,193.41,194.05,14436.0,193.64,194.07,193.41,194.05,14436.0
2020-05-13 14:10:00,194.09,194.61,193.61,194.11,7514.0,194.09,194.61,193.61,194.11,7514.0
2020-05-13 14:15:00,194.0,194.73,193.94,193.94,28470.0,194.0,194.73,193.94,193.94,28470.0
2020-05-13 14:20:00,194.0,194.25,193.76,193.97,7932.0,194.0,194.25,193.76,193.97,7932.0
2020-05-13 14:25:00,193.87,194.23,193.42,193.42,7285.0,193.87,194.23,193.42,193.42,7285.0
2020-05-13 14:30:00,193.58,193.9,193.58,193.84,4486.0,193.58,193.9,193.58,193.84,4486.0
2020-05-13 14:35:00,193.69,194.44,193.69,194.2,2947.0,193.69,194.44,193.69,194.2,2947.0
2020-05-13 14:40:00,194.28,194.28,193.15,193.15,6550.0,194.28,194.28,193.15,193.15,6550.0
2020-05-13 14:45:00,193.4,193.66,193.09,193.14,6350.0,193.4,193.66,193.09,193.14,6350.0
2020-05-13 14:50:00,193.22,193.36,192.88,193.36,4691.0,193.22,193.36,192.88,193.36,4691.0
2020-05-13 14:55:00,193.33,193.33,192.77,192.85,5477.0,193.33,193.33,192.77,192.85,5477.0
2020-05-13 15:00:00,192.86,194.04,192.74,194.04,5979.0,192.86,194.04,192.74,194.04,5979.0
2020-05-13 15:05:00,193.88,193.88,193.35,193.57,7983.0,193.88,193.88,193.35,193.57,7983.0
2020-05-13 15:10:00,193.59,193.6,193.08,193.49,4460.0,193.59,193.6,193.08,193.49,4460.0
2020-05-13 15:15:00,193.43,193.43,193.12,193.43,6079.0,193.43,193.43,193.12,193.43,6079.0
2020-05-13 15:20:00,193.62,193.66,192.78,192.78,9188.0,193.62,193.66,192.78,192.78,9188.0
2020-05-13 15:25:00,192.88,194.05,192.79,193.95,9486.0,192.88,194.05,192.79,193.95,9486.0
2020-05-13 15:30:00,193.99,194.49,193.71,194.39,7165.0,193.99,194.49,193.71,194.39,7165.0
2020-05-13 15:35:00,194.47,194.84,194.37,194.45,10680.0,194.47,194.84,194.37,194.45,10680.0
2020-05-13 15:40:00,194.45,194.71,194.06,194.13,15473.0,194.45,194.71,194.06,194.13,15473.0
2020-05-13 15:45:00,194.16,194.68,194.02,194.55,22184.0,194.16,194.68,194.02,194.55,22184.0
2020-05-13 15:50:00,194.55,195.97,194.55,195.43,38542.0,194.55,195.97,194.55,195.43,38542.0
2020-05-13 15:55:00,195.48,195.68,194.86,195.14,97464.0,195.48,195.68,194.86,195.14,97464.0
2020-05-14 09:30:00,194.0,194.5,192.9,193.14,27345.0,194.0,194.5,192.9,193.14,27345.0
2020-05-14 09:35:00,194.17,194.84,193.73,193.9,27293.0,194.17,194.84,193.73,193.9,27293.0
2020-05-14 09:40:00,194.11,194.91,193.6,194.02,5986.0,194.11,194.91,193.6,194.02,5986.0
2020-05-14 09:45:00,194.38,194.91,193.52,194.36,10598.0,194.38,194.91,193.52,194.36,10598.0
2020-05-14 09:50:00,194.03,194.35,192.55,192.73,24561.0,194.03,194.35,192.55,192.73,24561.0
2020-05-14 09:55:00,192.84,193.68,192.8,192.95,12298.0,192.84,193.68,192.8,192.95,12298.0
2020-05-14 10:00:00,192.96,193.19,191.5,192.95,12552.0,192.96,193.19,191.5,192.95,12552.0
2020-05-14 10:05:00,193.29,194.62,193.29,194.33,4778.0,193.29,194.62,193.29,194.33,4778.0
2020-05-14 10:10:00,194.45,194.61,193.12,193.55,2660.0,194.45,194.61,193.12,193.55,2660.0
2020-05-14 10:15:00,193.53,194.63,193.4,194.36,3816.0,193.53,194.63,193.4,194.36,3816.0
2020-05-14 10:20:00,194.12,194.22,192.99,193.52,2802.0,194.12,194.22,192.99,193.52,2802.0
2020-05-14 10:25:00,193.73,193.98,192.65,192.65,3487.0,193.73,193.98,192.65,192.65,3487.0
2020-05-14 10:30:00,192.63,192.93,192.32,192.6,2355.0,192.63,192.93,192.32,192.6,2355.0
2020-05-14 10:35:00,192.63,193.37,192.12,193.37,6412.0,192.63,193.37,192.12,193.37,6412.0
2020-05-14 10:40:00,193.48,193.48,192.33,192.72,3164.0,193.48,193.48,192.33,192.72,3164.0
2020-05-14 10:45:00,192.81,193.03,191.61,193.03,6872.0,192.81,193.03,191.61,193.03,6872.0
2020-05-14 10:50:00,192.63,192.96,192.23,192.83,6051.0,192.63,192.96,192.23,192.83,6051.0
2020-05-14 10:55:00,193.05,193.25,192.64,192.88,6800.0,193.05,193.25,192.64,192.88,6800.0
2020-05-14 11:00:00,193.09,193.62,193.09,193.28,4338.0,193.09,193.62,193.09,193.28,4338.0
2020-05-14 11:05:00,193.1,193.67,193.05,193.24,14199.0,193.1,193.67,193.05,193.24,14199.0
2020-05-14 11:10:00,193.34,193.72,192.85,193.61,4268.0,193.34,193.72,192.85,193.61,4268.0
2020-05-14 11:15:00,193.92,194.2,193.43,193.51,7868.0,193.92,194.2,193.43,193.51,7868.0
2020-05-14 11:20:00,193.46,193.9,193.0,193.31,2656.0,193.46,193.9,193.0,193.31,2656.0
2020-05-14 11:25:00,193.41,194.17,193.27,193.95,2600.0,193.41,194.17,193.27,193.95,2600.0
2020-05-14 11:30:00,193.96,194.92,193.88,194.92,2530.0,193.96,194.92,193.88,194.92,2530.0
2020-05-14 11:35:00,195.0,195.44,194.67,194.67,7026.0,195.0,195.44,194.67,194.67,7026.0
2020-05-14 11:40:00,194.55,194.55,193.6,193.94,6520.0,194.55,194.55,193.6,193.94,6520.0
2020-05-14 11:45:00,194.17,194.71,194.06,194.36,3541.0,194.17,194.71,194.06,194.36,3541.0
2020-05-14 11:50:00,194.41,194.63,193.95,194.62,9097.0,194.41,194.63,193.95,194.62,9097.0
2020-05-14 11:55:00,194.82,194.82,193.39,193.71,5496.0,194.82,194.82,193.39,193.71,5496.0
2020-05-14 12:00:00,193.91,193.99,193.16,193.35,2900.0,193.91,193.99,193.16,193.35,2900.0
2020-05-14 12:05:00,193.18,193.75,193.18,193.53,1900.0,193.18,193.75,193.18,193.53,1900.0
2020-05-14 12:10:00,193.51,193.7,193.31,193.39,2387.0,193.51,193.7,193.31,193.39,2387.0
2020-05-14 12:15:00,193.46,193.87,193.19,193.71,4515.0,193.46,193.87,193.19,193.71,4515.0
2020-05-14 12:20:00,193.77,194.67,193.77,194.6,5264.0,193.77,194.67,193.77,194.6,5264.0
2020-05-14 12:25:00,194.24,194.27,193.75,193.89,8490.0,194.24,194.27,193.75,193.89,8490.0
2020-05-14 12:30:00,193.92,194.78,193.87,194.56,2702.0,193.92,194.78,193.87,194.56,2702.0
2020-05-14 12:35:00,194.66,194.82,194.39,194.39,1425.0,194.66,194.82,194.39,194.39,1425.0
2020-05-14 12:40:00,194.35,194.73,194.35,194.57,1700.0,194.35,194.73,194.35,194.57,1700.0
2020-05-14 12:45:00,194.36,194.84,194.36,194.77,2399.0,194.36,194.84,194.36,194.77,2399.0
2020-05-14 12:50:00,194.64,195.58,194.64,195.58,2287.0,194.64,195.58,194.64,195.58,2287.0
2020-05-14 12:55:00,195.45,195.7,195.22,195.39,2549.0,195.45,195.7,195.22,195.39,2549.0
2020-05-14 13:00:00,195.38,195.7,194.68,194.68,6997.0,195.38,195.7,194.68,194.68,6997.0
2020-05-14 13:05:00,194.5,195.1,194.49,194.98,2732.0,194.5,195.1,194.49,194.98,2732.0
2020-05-14 13:10:00,194.72,195.47,194.72,195.39,4941.0,194.72,195.47,194.72,195.39,4941.0
2020-05-14 13:15:00,195.38,195.43,194.67,194.87,8136.0,195.38,195.43,194.67,194.87,8136.0
2020-05-14 13:20:00,195.06,195.19,194.94,195.03,1831.0,195.06,195.19,194.94,195.03,1831.0
2020-05-14 13:25:00,195.13,195.7,195.13,195.58,3857.0,195.13,195.7,195.13,195.58,3857.0
2020-05-14 13:30:00,195.58,195.77,195.28,195.52,9593.0,195.58,195.77,195.28,195.52,9593.0
2020-05-14 13:35:00,195.31,195.37,194.6,194.6,12697.0,195.31,195.37,194.6,194.6,12697.0
2020-05-14 13:40:00,194.61,194.8,194.5,194.71,3328.0,194.61,194.8,194.5,194.71,3328.0
2020-05-14 13:45:00,194.87,195.19,194.87,195.09,5330.0,194.87,195.19,194.87,195.09,5330.0
2020-05-14 13:50:00,194.97,194.99,194.23,194.32,7792.0,194.97,194.99,194.23,194.32,7792.0
2020-05-14 13:55:00,194.25,194.73,194.25,194.35,1708.0,194.25,194.73,194.25,194.35,1708.0
2020-05-14 14:00:00,194.26,194.62,194.03,194.55,2228.0,194.26,194.62,194.03,194.55,2228.0
2020-05-14 14:05:00,194.42,194.44,193.99,194.33,5062.0,194.42,194.44,193.99,194.33,5062.0
2020-05-14 14:10:00,194.39,194.58,194.39,194.58,400.0,194.39,194.58,194.39,194.58,400.0
2020-05-14 14:15:00,194.76,195.06,194.48,195.02,19493.0,194.76,195.06,194.48,195.02,19493.0
2020-05-14 14:20:00,195.28,195.5,195.01,195.01,1928.0,195.28,195.5,195.01,195.01,1928.0
2020-05-14 14:25:00,195.08,195.27,194.52,194.62,24574.0,195.08,195.27,194.52,194.62,24574.0
2020-05-14 14:30:00,194.7,194.96,194.44,194.45,6737.0,194.7,194.96,194.44,194.45,6737.0
2020-05-14 14:35:00,194.52,194.65,194.43,194.58,2521.0,194.52,194.65,194.43,194.58,2521.0
2020-05-14 14:40:00,194.6,194.86,194.04,194.68,3646.0,194.6,194.86,194.04,194.68,3646.0
2020-05-14 14:45:00,194.67,194.82,194.5,194.53,1684.0,194.67,194.82,194.5,194.53,1684.0
2020-05-14 14:50:00,194.59,195.15,194.57,194.79,8122.0,194.59,195.15,194.57,194.79,8122.0
2020-05-14 14:55:00,194.79,195.13,194.4,194.65,6922.0,194.79,195.13,194.4,194.65,6922.0
2020-05-14 15:00:00,194.42,195.16,194.42,195.16,2852.0,194.42,195.16,194.42,195.16,2852.0
2020-05-14 15:05:00,194.98,195.42,194.97,195.24,6511.0,194.98,195.42,194.97,195.24,6511.0
2020-05-14 15:10:00,195.24,195.25,194.81,195.03,15921.0,195.24,195.25,194.81,195.03,15921.0
2020-05-14 15:15:00,195.12,195.42,195.0,195.42,4607.0,195.12,195.42,195.0,195.42,4607.0
2020-05-14 15:20:00,195.25,195.67,195.13,195.67,4968.0,195.25,195.67,195.13,195.67,4968.0
2020-05-14 15:25:00,195.65,195.81,195.45,195.81,2949.0,195.65,195.81,195.45,195.81,2949.0
2020-05-14 15:30:00,195.73,195.73,195.15,195.59,10188.0,195.73,195.73,195.15,195.59,10188.0
2020-05-14 15:35:00,195.69,195.93,195.42,195.62,11165.0,195.69,195.93,195.42,195.62,11165.0
2020-05-14 15:40:00,195.48,195.56,194.98,195.5,13899.0,195.48,195.56,194.98,195.5,13899.0
2020-05-14 15:45:00,195.54,195.84,195.31,195.84,16417.0,195.54,195.84,195.31,195.84,16417.0
2020-05-14 15:50:00,195.87,196.36,195.29,195.35,33328.0,195.87,196.36,195.29,195.35,33328.0
2020-05-14 15:55:00,195.3,195.91,194.74,195.91,73578.0,195.3,195.91,194.74,195.91,73578.0
2020-05-15 09:30:00,196.13,196.85,194.99,195.06,15272.0,196.13,196.85,194.99,195.06,15272.0
2020-05-15 09:35:00,196.44,197.47,195.0,197.47,3600.0,196.44,197.47,195.0,197.47,3600.0
2020-05-15 09:40:00,197.53,197.91,196.05,196.4,8477.0,197.53,197.91,196.05,196.4,8477.0
2020-05-15 09:45:00,196.63,197.69,196.17,197.3,11775.0,196.63,197.69,196.17,197.3,11775.0
2020-05-15 09:50:00,197.35,198.38,196.77,198.23,17640.0,197.35,198.38,196.77,198.23,17640.0
2020-05-15 09:55:00,198.04,199.5,197.72,199.27,21212.0,198.04,199.5,197.72,199.27,21212.0
2020-05-15 10:00:00,199.48,199.89,198.45,198.45,5401.0,199.48,199.89,198.45,198.45,5401.0
2020-05-15 10:05:00,198.49,198.94,197.77,198.17,4237.0,198.49,198.94,197.77,198.17,4237.0
2020-05-15 10:10:00,198.34,199.49,198.33,199.03,7552.0,198.34,199.49,198.33,199.03,7552.0
2020-05-15 10:15:00,199.02,199.29,197.75,197.75,5276.0,199.02,199.29,197.75,197.75,5276.0
2020-05-15 10:20:00,197.94,197.94,197.09,197.1,2647.0,197.94,197.94,197.09,197.1,2647.0
2020-05-15 10:25:00,197.14,197.5,196.88,197.1,4461.0,197.14,197.5,196.88,197.1,4461.0
2020-05-15 10:30:00,197.27,197.81,197.02,197.32,1448.0,197.27,197.81,197.02,197.32,1448.0
2020-05-15 10:35:00,196.83,197.29,196.82,197.17,3900.0,196.83,197.29,196.82,197.17,3900.0
2020-05-15 10:40:00,197.16,197.6,197.04,197.39,2612.0,197.16,197.6,197.04,197.39,2612.0
2020-05-15 10:45:00,197.39,197.39,196.5,196.5,5196.0,197.39,197.39,196.5,196.5,5196.0
2020-05-15 10:50:00,196.63,197.01,196.51,196.98,2900.0,196.63,197.01,196.51,196.98,2900.0
2020-05-15 10:55:00,196.72,196.72,195.57,195.64,5637.0,196.72,196.72,195.57,195.64,5637.0
2020-05-15 11:00:00,195.65,196.11,195.24,196.0,12785.0,195.65,196.11,195.24,196.0,12785.0
2020-05-15 11:05:00,196.33,197.01,196.32,197.01,8040.0,196.33,197.01,196.32,197.01,8040.0
2020-05-15 11:10:00,197.01,197.25,196.65,196.8,2583.0,197.01,197.25,196.65,196.8,2583.0
2020-05-15 11:15:00,196.66,197.28,196.65,197.03,1777.0,196.66,197.28,196.65,197.03,1777.0
2020-05-15 11:20:00,197.28,197.8,197.18,197.8,5205.0,197.28,197.8,197.18,197.8,5205.0
2020-05-15 11:25:00,197.86,197.93,197.32,197.75,2071.0,197.86,197.93,197.32,197.75,2071.0
2020-05-15 11:30:00,197.63,197.63,197.3,197.37,4658.0,197.63,197.63,197.3,197.37,4658.0
2020-05-15 11:35:00,197.36,197.47,197.11,197.17,8363.0,197.36,197.47,197.11,197.17,8363.0
2020-05-15 11:40:00,197.23,197.48,196.87,197.48,2700.0,197.23,197.48,196.87,197.48,2700.0
2020-05-15 11:45:00,197.47,197.7,197.46,197.7,2775.0,197.47,197.7,197.46,197.7,2775.0
2020-05-15 11:50:00,197.76,198.13,197.74,198.13,4926.0,197.76,198.13,197.74,198.13,4926.0
2020-05-15 11:55:00,198.11,198.36,197.98,198.11,3989.0,198.11,198.36,197.98,198.11,3989.0
2020-05-15 12:00:00,198.03,198.3,197.93,197.93,5048.0,198.03,198.3,197.93,197.93,5048.0
2020-05-15 12:05:00,198.11,198.22,197.86,198.22,2325.0,198.11,198.22,197.86,198.22,2325.0
2020-05-15 12:10:00,198.12,198.19,198.04,198.15,2335.0,198.12,198.19,198.04,198.15,2335.0
2020-05-15 12:15:00,198.07,198.48,198.07,198.47,5671.0,198.07,198.48,198.07,198.47,5671.0
2020-05-15 12:20:00,198.54,198.9,198.54,198.72,3132.0,198.54,198.9,198.54,198.72,3132.0
2020-05-15 12:25:00,198.71,198.82,198.51,198.55,2256.0,198.71,198.82,198.51,198.55,2256.0
2020-05-15 12:30:00,198.56,198.6,198.3,198.53,3115.0,198.56,198.6,198.3,198.53,3115.0
2020-05-15 12:35:00,198.54,198.56,198.36,198.44,3491.0,198.54,198.56,198.36,198.44,3491.0
2020-05-15 12:40:00,198.47,199.03,198.41,198.88,5439.0,198.47,199.03,198.41,198.88,5439.0
2020-05-15 12:45:00,198.9,198.9,198.32,198.44,2967.0,198.9,198.9,198.32,198.44,2967.0
2020-05-15 12:50:00,198.44,199.18,198.36,199.18,3167.0,198.44,199.18,198.36,199.18,3167.0
2020-05-15 12:55:00,199.27,199.34,199.02,199.34,3636.0,199.27,199.34,199.02,199.34,3636.0
2020-05-15 13:00:00,199.2,199.89,199.15,199.81,10222.0,199.2,199.89,199.15,199.81,10222.0
2020-05-15 13:05:00,199.89,200.25,199.8,199.95,9806.0,199.89,200.25,199.8,199.95,9806.0
2020-05-15 13:10:00,199.91,200.61,199.91,200.55,3582.0,199.91,200.61,199.91,200.55,3582.0
2020-05-15 13:15:00,200.39,200.39,199.91,199.91,4784.0,200.39,200.39,199.91,199.91,4784.0
2020-05-15 13:20:00,200.04,200.26,199.88,199.89,10950.0,200.04,200.26,199.88,199.89,10950.0
2020-05-15 13:25:00,199.83,200.54,199.65,200.54,8906.0,199.83,200.54,199.65,200.54,8906.0
2020-05-15 13:30:00,200.6,200.87,200.32,200.67,11041.0,200.6,200.87,200.32,200.67,11041.0
2020-05-15 13:35:00,200.68,200.81,199.85,199.93,6786.0,200.68,200.81,199.85,199.93,6786.0
2020-05-15 13:40:00,199.94,199.94,199.45,199.46,2601.0,199.94,199.94,199.45,199.46,2601.0
2020-05-15 13:45:00,199.45,199.51,199.16,199.35,1400.0,199.45,199.51,199.16,199.35,1400.0
2020-05-15 13:50:00,199.44,199.81,199.44,199.71,2488.0,199.44,199.81,199.44,199.71,2488.0
2020-05-15 13:55:00,199.79,200.14,199.72,199.74,2955.0,199.79,200.14,199.72,199.74,2955.0
2020-05-15 14:00:00,199.66,200.29,199.66,200.18,3648.0,199.66,200.29,199.66,200.18,3648.0
2020-05-15 14:05:00,200.28,200.91,200.15,200.69,6764.0,200.28,200.91,200.15,200.69,6764.0
2020-05-15 14:10:00,200.76,200.76,200.33,200.37,3563.0,200.76,200.76,200.33,200.37,3563.0
2020-05-15 14:15:00,200.38,201.0,200.3,200.93,6649.0,200.38,201.0,200.3,200.93,6649.0
2020-05-15 14:20:00,200.92,201.41,200.87,201.31,7852.0,200.92,201.41,200.87,201.31,7852.0
2020-05-15 14:25:00,201.31,201.31,200.76,200.76,7969.0,201.31,201.31,200.76,200.76,7969.0
2020-05-15 14:30:00,200.84,200.99,200.49,200.49,8613.0,200.84,200.99,200.49,200.49,8613.0
2020-05-15 14:35:00,200.6,200.75,200.29,200.34,5835.0,200.6,200.75,200.29,200.34,5835.0
2020-05-15 14:40:00,200.54,200.71,200.39,200.54,4224.0,200.54,200.71,200.39,200.54,4224.0
2020-05-15 14:45:00,200.65,200.76,200.43,200.56,5492.0,200.65,200.76,200.43,200.56,5492.0
2020-05-15 14:50:00,200.73,200.88,200.42,200.54,5686.0,200.73,200.88,200.42,200.54,5686.0
2020-05-15 14:55:00,200.43,200.59,200.03,200.12,5032.0,200.43,200.59,200.03,200.12,5032.0
2020-05-15 15:00:00,200.19,200.7,199.97,200.7,4700.0,200.19,200.7,199.97,200.7,4700.0
2020-05-15 15:05:00,200.62,200.97,200.6,200.79,11394.0,200.62,200.97,200.6,200.79,11394.0
2020-05-15 15:10:00,200.79,201.06,200.67,200.92,10736.0,200.79,201.06,200.67,200.92,10736.0
2020-05-15 15:15:00,200.78,200.96,200.57,200.86,6815.0,200.78,200.96,200.57,200.86,6815.0
2020-05-15 15:20:00,200.85,201.09,200.77,200.86,9098.0,200.85,201.09,200.77,200.86,9098.0
2020-05-15 15:25:00,200.94,200.99,200.57,200.66,7752.0,200.94,200.99,200.57,200.66,7752.0
2020-05-15 15:30:00,200.68,200.69,200.12,200.13,9775.0,200.68,200.69,200.12,200.13,9775.0
2020-05-15 15:35:00,200.15,200.25,199.78,199.84,10362.0,200.15,200.25,199.78,199.84,10362.0
2020-05-15 15:40:00,199.86,199.86,199.42,199.66,21562.0,199.86,199.86,199.42,199.66,21562.0
2020-05-15 15:45:00,199.71,200.23,199.71,200.0,11153.0,199.71,200.23,199.71,200.0,11153.0
2020-05-15 15:50:00,199.98,200.39,199.87,200.13,21668.0,199.98,200.39,199.87,200.13,21668.0
2020-05-15 15:55:00,200.07,200.57,199.73,200.36,41416.0,200.07,200.57,199.73,200.36,41416.0
2020-05-18 09:30:00,200.82,201.34,199.8,200.75,47285.0,200.82,201.34,199.8,200.75,47285.0
2020-05-18 09:35:00,200.75,203.19,200.56,203.19,11771.0,200.75,203.19,200.56,203.19,11771.0
2020-05-18 09:40:00,203.33,204.89,203.24,204.86,10291.0,203.33,204.89,203.24,204.86,10291.0
2020-05-18 09:45:00,204.84,205.67,203.14,203.68,19340.0,204.84,205.67,203.14,203.68,19340.0
2020-05-18 09:50:00,203.53,203.56,201.25,201.26,7980.0,203.53,203.56,201.25,201.26,7980.0
2020-05-18 09:55:00,201.35,201.87,200.17,200.68,11962.0,201.35,201.87,200.17,200.68,11962.0
2020-05-18 10:00:00,200.72,200.88,199.64,200.71,10211.0,200.72,200.88,199.64,200.71,10211.0
2020-05-18 10:05:00,200.82,200.98,200.08,200.63,7297.0,200.82,200.98,200.08,200.63,7297.0
2020-05-18 10:10:00,200.72,200.75,199.84,200.49,6141.0,200.72,200.75,199.84,200.49,6141.0
2020-05-18 10:15:00,200.51,201.44,200.31,200.95,10587.0,200.51,201.44,200.31,200.95,10587.0
2020-05-18 10:20:00,201.05,201.57,199.85,201.57,23793.0,201.05,201.57,199.85,201.57,23793.0
2020-05-18 10:25:00,201.65,202.42,201.65,201.75,7381.0,201.65,202.42,201.65,201.75,7381.0
2020-05-18 10:30:00,201.89,202.64,201.81,202.34,6059.0,201.89,202.64,201.81,202.34,6059.0
2020-05-18 10:35:00,202.37,202.47,201.36,201.97,6382.0,202.37,202.47,201.36,201.97,6382.0
2020-05-18 10:40:00,201.99,202.47,201.58,201.89,4881.0,201.99,202.47,201.58,201.89,4881.0
2020-05-18 10:45:00,202.13,202.13,201.04,201.11,3667.0,202.13,202.13,201.04,201.11,3667.0
2020-05-18 10:50:00,201.0,201.37,200.93,201.01,5369.0,201.0,201.37,200.93,201.01,5369.0
2020-05-18 10:55:00,201.09,201.1,200.53,201.1,5999.0,201.09,201.1,200.53,201.1,5999.0
2020-05-18 11:00:00,201.25,201.25,200.63,200.95,3558.0,201.25,201.25,200.63,200.95,3558.0
2020-05-18 11:05:00,201.04,201.04,200.42,200.78,5346.0,201.04,201.04,200.42,200.78,5346.0
2020-05-18 11:10:00,200.98,201.19,200.84,201.09,1566.0,200.98,201.19,200.84,201.09,1566.0
2020-05-18 11:15:00,201.45,201.77,201.45,201.67,6466.0,201.45,201.77,201.45,201.67,6466.0
2020-05-18 11:20:00,201.69,201.69,201.03,201.03,6696.0,201.69,201.69,201.03,201.03,6696.0
2020-05-18 11:25:00,200.9,201.16,200.0,200.18,3987.0,200.9,201.16,200.0,200.18,3987.0
2020-05-18 11:30:00,200.19,200.79,200.01,200.63,8266.0,200.19,200.79,200.01,200.63,8266.0
2020-05-18 11:35:00,200.63,201.02,200.55,200.65,4691.0,200.63,201.02,200.55,200.65,4691.0
2020-05-18 11:40:00,200.78,201.07,200.67,200.81,4123.0,200.78,201.07,200.67,200.81,4123.0
2020-05-18 11:45:00,200.75,200.77,200.26,200.44,12646.0,200.75,200.77,200.26,200.44,12646.0
2020-05-18 11:50:00,200.54,200.77,200.3,200.57,2818.0,200.54,200.77,200.3,200.57,2818.0
2020-05-18 11:55:00,200.58,200.58,200.13,200.2,6058.0,200.58,200.58,200.13,200.2,6058.0
2020-05-18 12:00:00,200.11,200.28,199.7,199.93,4682.0,200.11,200.28,199.7,199.93,4682.0
2020-05-18 12:05:00,199.98,200.15,199.9,200.09,4841.0,199.98,200.15,199.9,200.09,4841.0
2020-05-18 12:10:00,199.85,200.07,199.83,199.98,3465.0,199.85,200.07,199.83,199.98,3465.0
2020-05-18 12:15:00,200.03,200.06,199.06,199.18,12704.0,200.03,200.06,199.06,199.18,12704.0
2020-05-18 12:20:00,199.16,199.37,199.05,199.08,9872.0,199.16,199.37,199.05,199.08,9872.0
2020-05-18 12:25:00,199.15,199.16,198.02,198.31,26388.0,199.15,199.16,198.02,198.31,26388.0
2020-05-18 12:30:00,198.42,198.42,197.47,198.01,16266.0,198.42,198.42,197.47,198.01,16266.0
2020-05-18 12:35:00,198.02,198.25,197.81,198.21,3900.0,198.02,198.25,197.81,198.21,3900.0
2020-05-18 12:40:00,198.28,198.28,197.45,197.47,6565.0,198.28,198.28,197.45,197.47,6565.0
2020-05-18 12:45:00,197.51,197.78,197.42,197.65,5050.0,197.51,197.78,197.42,197.65,5050.0
2020-05-18 12:50:00,197.54,197.7,197.39,197.62,2293.0,197.54,197.7,197.39,197.62,2293.0
2020-05-18 12:55:00,197.7,197.7,197.15,197.31,4448.0,197.7,197.7,197.15,197.31,4448.0
2020-05-18 13:00:00,197.36,197.42,197.1,197.39,3101.0,197.36,197.42,197.1,197.39,3101.0
2020-05-18 13:05:00,197.4,197.74,197.33,197.47,6033.0,197.4,197.74,197.33,197.47,6033.0
2020-05-18 13:10:00,197.53,197.56,197.26,197.48,5377.0,197.53,197.56,197.26,197.48,5377.0
2020-05-18 13:15:00,197.4,197.58,197.16,197.53,5072.0,197.4,197.58,197.16,197.53,5072.0
2020-05-18 13:20:00,197.49,197.5,197.16,197.26,5069.0,197.49,197.5,197.16,197.26,5069.0
2020-05-18 13:25:00,197.38,197.53,197.3,197.47,2314.0,197.38,197.53,197.3,197.47,2314.0
2020-05-18 13:30:00,197.4,197.54,197.24,197.24,6206.0,197.4,197.54,197.24,197.24,6206.0
2020-05-18 13:35:00,197.33,197.33,197.03,197.11,6116.0,197.33,197.33,197.03,197.11,6116.0
2020-05-18 13:40:00,197.2,197.21,196.88,196.88,5569.0,197.2,197.21,196.88,196.88,5569.0
2020-05-18 13:45:00,196.99,197.09,196.78,196.87,4553.0,196.99,197.09,196.78,196.87,4553.0
2020-05-18 13:50:00,196.84,196.97,196.82,196.92,2201.0,196.84,196.97,196.82,196.92,2201.0
2020-05-18 13:55:00,197.01,197.26,196.71,196.8,5799.0,197.01,197.26,196.71,196.8,5799.0
2020-05-18 14:00:00,197.04,197.46,197.01,197.29,5124.0,197.04,197.46,197.01,197.29,5124.0
2020-05-18 14:05:00,197.23,197.29,197.08,197.08,4000.0,197.23,197.29,197.08,197.08,4000.0
2020-05-18 14:10:00,197.17,197.22,196.95,197.1,7067.0,197.17,197.22,196.95,197.1,7067.0
2020-05-18 14:15:00,197.08,197.5,197.0,197.5,9458.0,197.08,197.5,197.0,197.5,9458.0
2020-05-18 14:20:00,197.47,197.59,197.23,197.29,8937.0,197.47,197.59,197.23,197.29,8937.0
2020-05-18 14:25:00,197.24,197.43,197.11,197.38,3600.0,197.24,197.43,197.11,197.38,3600.0
2020-05-18 14:30:00,197.33,197.36,197.05,197.14,3894.0,197.33,197.36,197.05,197.14,3894.0
2020-05-18 14:35:00,197.15,197.2,196.9,196.95,5715.0,197.15,197.2,196.9,196.95,5715.0
2020-05-18 14:40:00,197.05,197.2,196.87,197.09,6918.0,197.05,197.2,196.87,197.09,6918.0
2020-05-18 14:45:00,197.17,197.37,196.92,197.2,6064.0,197.17,197.37,196.92,197.2,6064.0
2020-05-18 14:50:00,197.2,197.35,196.8,196.99,16909.0,197.2,197.35,196.8,196.99,16909.0
2020-05-18 14:55:00,197.0,197.01,196.56,196.84,5626.0,197.0,197.01,196.56,196.84,5626.0
2020-05-18 15:00:00,196.84,196.84,196.6,196.7,3711.0,196.84,196.84,196.6,196.7,3711.0
2020-05-18 15:05:00,196.74,196.74,196.26,196.55,8746.0,196.74,196.74,196.26,196.55,8746.0
2020-05-18 15:10:00,196.5,196.5,196.1,196.42,10276.0,196.5,196.5,196.1,196.42,10276.0
2020-05-18 15:15:00,196.45,196.94,196.41,196.73,27303.0,196.45,196.94,196.41,196.73,27303.0
2020-05-18 15:20:00,196.7,197.1,196.64,197.09,20909.0,196.7,197.1,196.64,197.09,20909.0
2020-05-18 15:25:00,197.05,197.31,197.05,197.27,14837.0,197.05,197.31,197.05,197.27,14837.0
2020-05-18 15:30:00,197.26,197.38,196.97,197.17,18528.0,197.26,197.38,196.97,197.17,18528.0
2020-05-18 15:35:00,197.22,197.95,197.22,197.83,12907.0,197.22,197.95,197.22,197.83,12907.0
2020-05-18 15:40:00,197.83,197.9,197.58,197.62,11986.0,197.83,197.9,197.58,197.62,11986.0
2020-05-18 15:45:00,197.63,197.79,197.44,197.68,17423.0,197.63,197.79,197.44,197.68,17423.0
2020-05-18 15:50:00,197.75,198.05,197.61,197.84,29350.0,197.75,198.05,197.61,197.84,29350.0
2020-05-18 15:55:00,197.92,197.93,197.17,197.25,51881.0,197.92,197.93,197.17,197.25,51881.0
2020-05-19 09:30:00,197.0,198.55,196.5,197.2,31795.0,197.0,198.55,196.5,197.2,31795.0
2020-05-19 09:35:00,197.8,200.0,197.01,199.87,13398.0,197.8,200.0,197.01,199.87,13398.0
2020-05-19 09:40:00,199.47,200.84,199.1,199.53,21498.0,199.47,200.84,199.1,199.53,21498.0
2020-05-19 09:45:00,199.12,199.48,197.7,198.46,4695.0,199.12,199.48,197.7,198.46,4695.0
2020-05-19 09:50:00,198.37,199.64,198.37,198.85,6763.0,198.37,199.64,198.37,198.85,6763.0
2020-05-19 09:55:00,198.84,199.13,198.52,198.75,5977.0,198.84,199.13,198.52,198.75,5977.0
2020-05-19 10:00:00,198.83,199.18,198.46,198.58,11161.0,198.83,199.18,198.46,198.58,11161.0
2020-05-19 10:05:00,198.58,198.79,198.12,198.16,6273.0,198.58,198.79,198.12,198.16,6273.0
2020-05-19 10:10:00,198.4,198.95,198.23,198.47,9208.0,198.4,198.95,198.23,198.47,9208.0
2020-05-19 10:15:00,198.6,199.45,198.24,199.45,6298.0,198.6,199.45,198.24,199.45,6298.0
2020-05-19 10:20:00,199.32,199.87,198.79,199.12,10697.0,199.32,199.87,198.79,199.12,10697.0
2020-05-19 10:25:00,199.41,199.42,198.59,198.89,15863.0,199.41,199.42,198.59,198.89,15863.0
2020-05-19 10:30:00,199.06,199.49,198.91,198.94,7406.0,199.06,199.49,198.91,198.94,7406.0
2020-05-19 10:35:00,199.0,199.32,198.57,198.68,30757.0,199.0,199.32,198.57,198.68,30757.0
2020-05-19 10:40:00,198.61,198.91,198.37,198.91,3724.0,198.61,198.91,198.37,198.91,3724.0
2020-05-19 10:45:00,199.0,199.7,199.0,199.28,5440.0,199.0,199.7,199.0,199.28,5440.0
2020-05-19 10:50:00,199.21,199.33,198.73,198.74,69684.0,199.21,199.33,198.73,198.74,69684.0
2020-05-19 10:55:00,198.87,199.3,198.86,199.02,16908.0,198.87,199.3,198.86,199.02,16908.0
2020-05-19 11:00:00,199.02,199.27,197.73,198.93,52557.0,199.02,199.27,197.73,198.93,52557.0
2020-05-19 11:05:00,198.86,199.17,198.46,199.17,4200.0,198.86,199.17,198.46,199.17,4200.0
2020-05-19 11:10:00,199.02,199.02,198.01,198.15,12975.0,199.02,199.02,198.01,198.15,12975.0
2020-05-19 11:15:00,198.17,198.51,198.0,198.13,16743.0,198.17,198.51,198.0,198.13,16743.0
2020-05-19 11:20:00,198.05,198.05,197.17,197.5,11451.0,198.05,198.05,197.17,197.5,11451.0
2020-05-19 11:25:00,197.43,197.54,196.54,197.03,19909.0,197.43,197.54,196.54,197.03,19909.0
2020-05-19 11:30:00,197.17,197.5,196.9,197.15,8726.0,197.17,197.5,196.9,197.15,8726.0
2020-05-19 11:35:00,197.23,197.27,196.88,197.02,8265.0,197.23,197.27,196.88,197.02,8265.0
2020-05-19 11:40:00,197.03,197.69,196.95,197.69,3017.0,197.03,197.69,196.95,197.69,3017.0
2020-05-19 11:45:00,197.87,198.23,197.74,197.99,2820.0,197.87,198.23,197.74,197.99,2820.0
2020-05-19 11:50:00,197.99,198.28,197.98,198.13,3229.0,197.99,198.28,197.98,198.13,3229.0
2020-05-19 11:55:00,198.0,198.11,197.64,197.68,5936.0,198.0,198.11,197.64,197.68,5936.0
2020-05-19 12:00:00,197.7,197.82,197.41,197.79,8231.0,197.7,197.82,197.41,197.79,8231.0
2020-05-19 12:05:00,197.72,197.72,197.01,197.12,6240.0,197.72,197.72,197.01,197.12,6240.0
2020-05-19 12:10:00,197.02,197.74,196.94,197.49,9170.0,197.02,197.74,196.94,197.49,9170.0
2020-05-19 12:15:00,197.52,197.55,196.83,196.84,9705.0,197.52,197.55,196.83,196.84,9705.0
2020-05-19 12:20:00,196.9,197.04,196.51,196.75,9884.0,196.9,197.04,196.51,196.75,9884.0
2020-05-19 12:25:00,196.77,197.3,196.77,196.84,6242.0,196.77,197.3,196.77,196.84,6242.0
2020-05-19 12:30:00,196.93,197.04,196.68,196.72,22080.0,196.93,197.04,196.68,196.72,22080.0
2020-05-19 12:35:00,196.78,197.26,196.77,197.0,11346.0,196.78,197.26,196.77,197.0,11346.0
2020-05-19 12:40:00,197.05,197.36,196.99,197.19,13628.0,197.05,197.36,196.99,197.19,13628.0
2020-05-19 12:45:00,197.19,197.82,197.04,197.16,27971.0,197.19,197.82,197.04,197.16,27971.0
2020-05-19 12:50:00,197.13,197.31,197.09,197.2,30718.0,197.13,197.31,197.09,197.2,30718.0
2020-05-19 12:55:00,197.18,197.31,196.9,197.07,14115.0,197.18,197.31,196.9,197.07,14115.0
2020-05-19 13:00:00,197.06,197.17,196.96,197.03,10562.0,197.06,197.17,196.96,197.03,10562.0
2020-05-19 13:05:00,197.04,197.44,197.03,197.12,19638.0,197.04,197.44,197.03,197.12,19638.0
2020-05-19 13:10:00,197.12,197.72,197.11,197.4,11029.0,197.12,197.72,197.11,197.4,11029.0
2020-05-19 13:15:00,197.39,198.24,197.3,197.91,6125.0,197.39,198.24,197.3,197.91,6125.0
2020-05-19 13:20:00,198.09,198.57,198.09,198.51,3553.0,198.09,198.57,198.09,198.51,3553.0
2020-05-19 13:25:00,198.46,198.61,198.29,198.34,3495.0,198.46,198.61,198.29,198.34,3495.0
2020-05-19 13:30:00,198.38,198.61,198.29,198.49,3012.0,198.38,198.61,198.29,198.49,3012.0
2020-05-19 13:35:00,198.4,198.53,198.39,198.46,3645.0,198.4,198.53,198.39,198.46,3645.0
2020-05-19 13:40:00,198.46,198.56,198.2,198.31,4998.0,198.46,198.56,198.2,198.31,4998.0
2020-05-19 13:45:00,198.32,198.62,198.17,198.34,5967.0,198.32,198.62,198.17,198.34,5967.0
2020-05-19 13:50:00,198.37,198.37,197.99,198.26,14756.0,198.37,198.37,197.99,198.26,14756.0
2020-05-19 13:55:00,198.25,198.34,197.95,198.32,94605.0,198.25,198.34,197.95,198.32,94605.0
2020-05-19 14:00:00,198.46,198.54,198.28,198.54,17575.0,198.46,198.54,198.28,198.54,17575.0
2020-05-19 14:05:00,198.59,199.07,198.59,198.66,7581.0,198.59,199.07,198.59,198.66,7581.0
2020-05-19 14:10:00,198.58,198.78,198.5,198.53,12167.0,198.58,198.78,198.5,198.53,12167.0
2020-05-19 14:15:00,198.53,198.91,198.53,198.69,15102.0,198.53,198.91,198.53,198.69,15102.0
2020-05-19 14:20:00,198.73,198.94,198.6,198.7,14445.0,198.73,198.94,198.6,198.7,14445.0
2020-05-19 14:25:00,198.64,198.73,198.24,198.25,27558.0,198.64,198.73,198.24,198.25,27558.0
2020-05-19 14:30:00,198.16,198.37,198.14,198.34,5423.0,198.16,198.37,198.14,198.34,5423.0
2020-05-19 14:35:00,198.25,198.37,198.19,198.31,8117.0,198.25,198.37,198.19,198.31,8117.0
2020-05-19 14:40:00,198.28,198.37,198.03,198.23,24303.0,198.28,198.37,198.03,198.23,24303.0
2020-05-19 14:45:00,198.12,198.43,198.09,198.36,13307.0,198.12,198.43,198.09,198.36,13307.0
2020-05-19 14:50:00,198.28,198.43,198.07,198.11,6546.0,198.28,198.43,198.07,198.11,6546.0
2020-05-19 14:55:00,198.07,198.07,197.1,197.45,5665.0,198.07,198.07,197.1,197.45,5665.0
2020-05-19 15:00:00,197.41,197.77,197.21,197.68,7037.0,197.41,197.77,197.21,197.68,7037.0
2020-05-19 15:05:00,197.59,197.96,197.43,197.75,5410.0,197.59,197.96,197.43,197.75,5410.0
2020-05-19 15:10:00,197.85,198.25,197.68,197.98,6954.0,197.85,198.25,197.68,197.98,6954.0
2020-05-19 15:15:00,198.04,198.09,197.59,197.59,4081.0,198.04,198.09,197.59,197.59,4081.0
2020-05-19 15:20:00,197.6,197.76,197.2,197.34,4302.0,197.6,197.76,197.2,197.34,4302.0
2020-05-19 15:25:00,197.2,197.89,197.2,197.8,5772.0,197.2,197.89,197.2,197.8,5772.0
2020-05-19 15:30:00,197.74,197.74,197.27,197.37,6113.0,197.74,197.74,197.27,197.37,6113.0
2020-05-19 15:35:00,197.4,197.4,197.03,197.32,5803.0,197.4,197.4,197.03,197.32,5803.0
2020-05-19 15:40:00,197.22,197.67,197.22,197.49,10341.0,197.22,197.67,197.22,197.49,10341.0
2020-05-19 15:45:00,197.49,197.53,197.1,197.19,9762.0,197.49,197.53,197.1,197.19,9762.0
2020-05-19 15:50:00,197.25,197.25,196.63,196.74,12496.0,197.25,197.25,196.63,196.74,12496.0
2020-05-19 15:55:00,196.8,197.03,196.04,196.04,38646.0,196.8,197.03,196.04,196.04,38646.0
2020-05-20 09:30:00,199.74,199.74,198.31,198.65,32649.0,199.74,199.74,198.31,198.65,32649.0
2020-05-20 09:35:00,198.34,199.04,197.3,198.04,50271.0,198.34,199.04,197.3,198.04,50271.0
2020-05-20 09:40:00,197.87,198.8,197.6,198.34,15097.0,197.87,198.8,197.6,198.34,15097.0
2020-05-20 09:45:00,198.59,198.79,198.2,198.2,2925.0,198.59,198.79,198.2,198.2,2925.0
2020-05-20 09:50:00,198.41,198.83,198.32,198.6,7116.0,198.41,198.83,198.32,198.6,7116.0
2020-05-20 09:55:00,198.52,200.0,198.34,199.99,24637.0,198.52,200.0,198.34,199.99,24637.0
2020-05-20 10:00:00,200.24,200.85,200.02,200.22,9179.0,200.24,200.85,200.02,200.22,9179.0
2020-05-20 10:05:00,200.09,200.5,199.74,200.42,4074.0,200.09,200.5,199.74,200.42,4074.0
2020-05-20 10:10:00,200.36,200.64,200.08,200.39,6729.0,200.36,200.64,200.08,200.39,6729.0
2020-05-20 10:15:00,200.48,200.48,200.02,200.19,8401.0,200.48,200.48,200.02,200.19,8401.0
2020-05-20 10:20:00,200.19,200.45,199.72,199.83,9051.0,200.19,200.45,199.72,199.83,9051.0
2020-05-20 10:25:00,199.77,199.88,199.38,199.63,11152.0,199.77,199.88,199.38,199.63,11152.0
2020-05-20 10:30:00,199.6,199.75,199.5,199.61,5228.0,199.6,199.75,199.5,199.61,5228.0
2020-05-20 10:35:00,199.69,199.9,199.58,199.66,9702.0,199.69,199.9,199.58,199.66,9702.0
2020-05-20 10:40:00,199.77,199.87,199.28,199.46,6207.0,199.77,199.87,199.28,199.46,6207.0
2020-05-20 10:45:00,199.4,199.45,199.0,199.39,1663.0,199.4,199.45,199.0,199.39,1663.0
2020-05-20 10:50:00,199.33,199.56,199.28,199.5,2242.0,199.33,199.56,199.28,199.5,2242.0
2020-05-20 10:55:00,199.58,199.95,199.57,199.84,2666.0,199.58,199.95,199.57,199.84,2666.0
2020-05-20 11:00:00,199.95,200.8,199.94,200.78,10890.0,199.95,200.8,199.94,200.78,10890.0
2020-05-20 11:05:00,200.76,201.12,200.65,200.91,6407.0,200.76,201.12,200.65,200.91,6407.0
2020-05-20 11:10:00,200.88,200.93,200.32,200.52,3610.0,200.88,200.93,200.32,200.52,3610.0
2020-05-20 11:15:00,200.54,200.57,200.34,200.4,4131.0,200.54,200.57,200.34,200.4,4131.0
2020-05-20 11:20:00,200.44,200.44,199.95,200.05,4155.0,200.44,200.44,199.95,200.05,4155.0
2020-05-20 11:25:00,200.17,200.74,200.17,200.39,2276.0,200.17,200.74,200.17,200.39,2276.0
2020-05-20 11:30:00,200.4,200.61,200.37,200.52,2001.0,200.4,200.61,200.37,200.52,2001.0
2020-05-20 11:35:00,200.55,200.9,200.42,200.86,2656.0,200.55,200.9,200.42,200.86,2656.0
2020-05-20 11:40:00,200.83,201.27,200.69,201.27,7759.0,200.83,201.27,200.69,201.27,7759.0
2020-05-20 11:45:00,201.32,201.32,200.97,201.06,2481.0,201.32,201.32,200.97,201.06,2481.0
2020-05-20 11:50:00,201.08,201.23,201.07,201.09,2500.0,201.08,201.23,201.07,201.09,2500.0
2020-05-20 11:55:00,201.08,201.08,200.58,200.72,1356.0,201.08,201.08,200.58,200.72,1356.0
2020-05-20 12:00:00,200.83,200.97,200.43,200.6,8515.0,200.83,200.97,200.43,200.6,8515.0
2020-05-20 12:05:00,200.69,201.23,200.41,200.6,5307.0,200.69,201.23,200.41,200.6,5307.0
2020-05-20 12:10:00,200.46,200.77,200.46,200.57,1020.0,200.46,200.77,200.46,200.57,1020.0
2020-05-20 12:15:00,200.71,200.93,199.96,200.1,2502.0,200.71,200.93,199.96,200.1,2502.0
2020-05-20 12:20:00,200.34,200.49,200.07,200.15,4968.0,200.34,200.49,200.07,200.15,4968.0
2020-05-20 12:25:00,200.2,200.37,200.04,200.19,3611.0,200.2,200.37,200.04,200.19,3611.0
2020-05-20 12:30:00,200.3,200.76,200.19,200.5,2848.0,200.3,200.76,200.19,200.5,2848.0
2020-05-20 12:35:00,200.53,200.53,200.17,200.3,3209.0,200.53,200.53,200.17,200.3,3209.0
2020-05-20 12:40:00,200.31,200.39,199.7,199.73,4792.0,200.31,200.39,199.7,199.73,4792.0
2020-05-20 12:45:00,199.72,200.27,199.64,199.89,5532.0,199.72,200.27,199.64,199.89,5532.0
2020-05-20 12:50:00,199.85,200.44,199.85,200.44,2900.0,199.85,200.44,199.85,200.44,2900.0
2020-05-20 12:55:00,200.43,201.22,200.34,201.22,4950.0,200.43,201.22,200.34,201.22,4950.0
2020-05-20 13:00:00,201.28,201.57,201.09,201.44,4035.0,201.28,201.57,201.09,201.44,4035.0
2020-05-20 13:05:00,201.43,201.43,201.11,201.11,6423.0,201.43,201.43,201.11,201.11,6423.0
2020-05-20 13:10:00,201.12,201.63,201.1,201.63,7025.0,201.12,201.63,201.1,201.63,7025.0
2020-05-20 13:15:00,201.67,202.25,201.57,201.64,9890.0,201.67,202.25,201.57,201.64,9890.0
2020-05-20 13:20:00,201.59,201.75,201.39,201.54,4877.0,201.59,201.75,201.39,201.54,4877.0
2020-05-20 13:25:00,201.65,202.09,201.57,201.95,3448.0,201.65,202.09,201.57,201.95,3448.0
2020-05-20 13:30:00,201.9,202.06,201.77,202.06,4181.0,201.9,202.06,201.77,202.06,4181.0
2020-05-20 13:35:00,201.9,202.06,201.59,202.03,5325.0,201.9,202.06,201.59,202.03,5325.0
2020-05-20 13:40:00,201.93,202.15,201.87,201.95,5356.0,201.93,202.15,201.87,201.95,5356.0
2020-05-20 13:45:00,201.91,201.91,201.16,201.8,10195.0,201.91,201.91,201.16,201.8,10195.0
2020-05-20 13:50:00,201.72,201.9,201.58,201.69,1418.0,201.72,201.9,201.58,201.69,1418.0
2020-05-20 13:55:00,201.8,202.12,201.8,201.98,4411.0,201.8,202.12,201.8,201.98,4411.0
2020-05-20 14:00:00,201.94,202.18,201.57,201.72,2508.0,201.94,202.18,201.57,201.72,2508.0
2020-05-20 14:05:00,201.83,202.03,201.43,201.66,11539.0,201.83,202.03,201.43,201.66,11539.0
2020-05-20 14:10:00,201.57,201.84,201.47,201.58,4965.0,201.57,201.84,201.47,201.58,4965.0
2020-05-20 14:15:00,201.55,201.69,201.22,201.59,3299.0,201.55,201.69,201.22,201.59,3299.0
2020-05-20 14:20:00,201.53,201.84,201.52,201.62,3624.0,201.53,201.84,201.52,201.62,3624.0
2020-05-20 14:25:00,201.47,201.63,201.45,201.58,2281.0,201.47,201.63,201.45,201.58,2281.0
2020-05-20 14:30:00,201.55,201.7,201.39,201.7,5591.0,201.55,201.7,201.39,201.7,5591.0
2020-05-20 14:35:00,201.83,202.35,201.83,202.15,4415.0,201.83,202.35,201.83,202.15,4415.0
2020-05-20 14:40:00,202.17,202.19,201.87,201.98,3692.0,202.17,202.19,201.87,201.98,3692.0
2020-05-20 14:45:00,202.05,202.07,201.79,202.07,3953.0,202.05,202.07,201.79,202.07,3953.0
2020-05-20 14:50:00,202.2,202.62,202.03,202.57,6377.0,202.2,202.62,202.03,202.57,6377.0
2020-05-20 14:55:00,202.54,202.75,202.46,202.58,5614.0,202.54,202.75,202.46,202.58,5614.0
2020-05-20 15:00:00,202.5,202.82,202.4,202.53,5483.0,202.5,202.82,202.4,202.53,5483.0
2020-05-20 15:05:00,202.55,202.79,202.48,202.63,3119.0,202.55,202.79,202.48,202.63,3119.0
2020-05-20 15:10:00,202.74,202.74,202.19,202.62,5889.0,202.74,202.74,202.19,202.62,5889.0
2020-05-20 15:15:00,202.58,203.12,202.58,203.04,7438.0,202.58,203.12,202.58,203.04,7438.0
2020-05-20 15:20:00,202.98,203.05,202.23,202.36,6861.0,202.98,203.05,202.23,202.36,6861.0
2020-05-20 15:25:00,202.32,202.73,202.32,202.6,5471.0,202.32,202.73,202.32,202.6,5471.0
2020-05-20 15:30:00,202.56,202.72,202.46,202.58,7544.0,202.56,202.72,202.46,202.58,7544.0
2020-05-20 15:35:00,202.58,202.91,202.54,202.81,9903.0,202.58,202.91,202.54,202.81,9903.0
2020-05-20 15:40:00,202.75,203.45,202.71,203.32,25412.0,202.75,203.45,202.71,203.32,25412.0
2020-05-20 15:45:00,203.32,203.32,202.34,202.4,20200.0,203.32,203.32,202.34,202.4,20200.0
2020-05-20 15:50:00,202.5,202.59,201.42,201.87,39717.0,202.5,202.59,201.42,201.87,39717.0
2020-05-20 15:55:00,201.91,202.43,201.78,202.06,37617.0,201.91,202.43,201.78,202.06,37617.0
2020-05-21 09:30:00,200.78,201.49,199.71,200.38,20081.0,200.78,201.49,199.71,200.38,20081.0
2020-05-21 09:35:00,199.9,200.62,199.33,200.62,9443.0,199.9,200.62,199.33,200.62,9443.0
2020-05-21 09:40:00,200.67,201.2,200.5,200.78,6970.0,200.67,201.2,200.5,200.78,6970.0
2020-05-21 09:45:00,200.75,200.75,199.45,199.53,12830.0,200.75,200.75,199.45,199.53,12830.0
2020-05-21 09:50:00,199.73,199.99,198.81,198.81,5599.0,199.73,199.99,198.81,198.81,5599.0
2020-05-21 09:55:00,198.97,199.91,198.71,199.91,24690.0,198.97,199.91,198.71,199.91,24690.0
2020-05-21 10:00:00,200.18,200.27,199.43,199.43,13297.0,200.18,200.27,199.43,199.43,13297.0
2020-05-21 10:05:00,199.24,199.5,198.42,199.21,8111.0,199.24,199.5,198.42,199.21,8111.0
2020-05-21 10:10:00,199.05,199.12,198.12,198.25,3543.0,199.05,199.12,198.12,198.25,3543.0
2020-05-21 10:15:00,198.24,198.79,198.08,198.69,8916.0,198.24,198.79,198.08,198.69,8916.0
2020-05-21 10:20:00,198.72,198.72,197.85,198.66,13161.0,198.72,198.72,197.85,198.66,13161.0
2020-05-21 10:25:00,198.59,198.8,197.58,197.8,11603.0,198.59,198.8,197.58,197.8,11603.0
2020-05-21 10:30:00,197.57,197.57,196.91,197.09,11676.0,197.57,197.57,196.91,197.09,11676.0
2020-05-21 10:35:00,196.95,196.96,196.26,196.4,10113.0,196.95,196.96,196.26,196.4,10113.0
2020-05-21 10:40:00,196.15,197.11,196.13,197.11,10587.0,196.15,197.11,196.13,197.11,10587.0
2020-05-21 10:45:00,197.11,197.43,196.9,197.38,19743.0,197.11,197.43,196.9,197.38,19743.0
2020-05-21 10:50:00,197.28,197.76,197.28,197.65,6825.0,197.28,197.76,197.28,197.65,6825.0
2020-05-21 10:55:00,197.78,198.38,197.65,198.24,5826.0,197.78,198.38,197.65,198.24,5826.0
2020-05-21 11:00:00,198.38,198.38,197.5,197.5,10769.0,198.38,198.38,197.5,197.5,10769.0
2020-05-21 11:05:00,197.48,197.61,196.75,197.05,6390.0,197.48,197.61,196.75,197.05,6390.0
2020-05-21 11:10:00,197.3,197.77,197.01,197.13,5633.0,197.3,197.77,197.01,197.13,5633.0
2020-05-21 11:15:00,197.03,197.16,196.67,196.75,7101.0,197.03,197.16,196.67,196.75,7101.0
2020-05-21 11:20:00,196.75,197.31,196.72,197.08,3741.0,196.75,197.31,196.72,197.08,3741.0
2020-05-21 11:25:00,197.03,197.81,197.03,197.74,3052.0,197.03,197.81,197.03,197.74,3052.0
2020-05-21 11:30:00,197.92,197.92,197.71,197.84,3226.0,197.92,197.92,197.71,197.84,3226.0
2020-05-21 11:35:00,197.73,198.44,197.73,198.16,4657.0,197.73,198.44,197.73,198.16,4657.0
2020-05-21 11:40:00,198.2,198.76,198.17,198.61,2691.0,198.2,198.76,198.17,198.61,2691.0
2020-05-21 11:45:00,198.68,198.79,198.5,198.62,4275.0,198.68,198.79,198.5,198.62,4275.0
2020-05-21 11:50:00,198.52,198.52,197.58,197.67,8346.0,198.52,198.52,197.58,197.67,8346.0
2020-05-21 11:55:00,197.63,197.83,197.45,197.74,2700.0,197.63,197.83,197.45,197.74,2700.0
2020-05-21 12:00:00,197.74,198.56,197.73,198.53,5099.0,197.74,198.56,197.73,198.53,5099.0
2020-05-21 12:05:00,198.53,198.85,198.45,198.69,6000.0,198.53,198.85,198.45,198.69,6000.0
2020-05-21 12:10:00,198.69,199.03,198.61,199.01,2826.0,198.69,199.03,198.61,199.01,2826.0
2020-05-21 12:15:00,199.04,199.4,198.96,199.0,3926.0,199.04,199.4,198.96,199.0,3926.0
2020-05-21 12:20:00,198.97,199.08,198.67,198.76,7078.0,198.97,199.08,198.67,198.76,7078.0
2020-05-21 12:25:00,198.65,199.04,198.64,198.73,3613.0,198.65,199.04,198.64,198.73,3613.0
2020-05-21 12:30:00,198.62,198.75,198.13,198.34,4357.0,198.62,198.75,198.13,198.34,4357.0
2020-05-21 12:35:00,198.35,198.63,198.06,198.06,5422.0,198.35,198.63,198.06,198.06,5422.0
2020-05-21 12:40:00,198.28,198.68,198.28,198.54,2501.0,198.28,198.68,198.28,198.54,2501.0
2020-05-21 12:45:00,198.52,198.57,198.41,198.43,1391.0,198.52,198.57,198.41,198.43,1391.0
2020-05-21 12:50:00,198.62,198.62,197.87,198.08,14503.0,198.62,198.62,197.87,198.08,14503.0
2020-05-21 12:55:00,198.13,198.32,198.01,198.21,5361.0,198.13,198.32,198.01,198.21,5361.0
2020-05-21 13:00:00,198.22,198.24,197.84,198.0,19329.0,198.22,198.24,197.84,198.0,19329.0
2020-05-21 13:05:00,197.96,197.96,197.39,197.39,4629.0,197.96,197.96,197.39,197.39,4629.0
2020-05-21 13:10:00,197.42,197.68,197.42,197.51,3240.0,197.42,197.68,197.42,197.51,3240.0
2020-05-21 13:15:00,197.5,198.06,197.5,197.95,3787.0,197.5,198.06,197.5,197.95,3787.0
2020-05-21 13:20:00,197.95,198.47,197.95,198.47,2060.0,197.95,198.47,197.95,198.47,2060.0
2020-05-21 13:25:00,198.59,198.68,198.45,198.49,2042.0,198.59,198.68,198.45,198.49,2042.0
2020-05-21 13:30:00,198.5,198.6,198.28,198.46,2525.0,198.5,198.6,198.28,198.46,2525.0
2020-05-21 13:35:00,198.42,198.95,198.38,198.95,3450.0,198.42,198.95,198.38,198.95,3450.0
2020-05-21 13:40:00,198.74,199.09,198.6,199.09,1791.0,198.74,199.09,198.6,199.09,1791.0
2020-05-21 13:45:00,199.07,199.5,199.07,199.27,3430.0,199.07,199.5,199.07,199.27,3430.0
2020-05-21 13:50:00,199.35,199.41,199.1,199.12,5047.0,199.35,199.41,199.1,199.12,5047.0
2020-05-21 13:55:00,199.12,199.16,198.66,198.78,8883.0,199.12,199.16,198.66,198.78,8883.0
2020-05-21 14:00:00,198.67,198.7,198.37,198.6,11565.0,198.67,198.7,198.37,198.6,11565.0
2020-05-21 14:05:00,198.45,198.49,198.01,198.21,7944.0,198.45,198.49,198.01,198.21,7944.0
2020-05-21 14:10:00,198.19,198.37,198.12,198.25,4663.0,198.19,198.37,198.12,198.25,4663.0
2020-05-21 14:15:00,198.34,198.71,198.17,198.54,4997.0,198.34,198.71,198.17,198.54,4997.0
2020-05-21 14:20:00,198.38,198.78,198.36,198.66,5769.0,198.38,198.78,198.36,198.66,5769.0
2020-05-21 14:25:00,198.57,198.86,198.19,198.47,13653.0,198.57,198.86,198.19,198.47,13653.0
2020-05-21 14:30:00,198.39,198.42,198.0,198.0,1847.0,198.39,198.42,198.0,198.0,1847.0
2020-05-21 14:35:00,198.0,198.0,197.56,197.88,3863.0,198.0,198.0,197.56,197.88,3863.0
2020-05-21 14:40:00,197.82,198.03,197.67,197.8,3740.0,197.82,198.03,197.67,197.8,3740.0
2020-05-21 14:45:00,197.75,197.89,197.45,197.6,4780.0,197.75,197.89,197.45,197.6,4780.0
2020-05-21 14:50:00,197.53,197.95,197.41,197.85,5430.0,197.53,197.95,197.41,197.85,5430.0
2020-05-21 14:55:00,198.05,198.13,197.76,198.02,5274.0,198.05,198.13,197.76,198.02,5274.0
2020-05-21 15:00:00,198.13,198.49,197.79,198.06,5215.0,198.13,198.49,197.79,198.06,5215.0
2020-05-21 15:05:00,198.17,198.17,197.9,198.01,3664.0,198.17,198.17,197.9,198.01,3664.0
2020-05-21 15:10:00,197.97,198.32,197.94,198.25,2600.0,197.97,198.32,197.94,198.25,2600.0
2020-05-21 15:15:00,198.18,198.6,198.07,198.5,12926.0,198.18,198.6,198.07,198.5,12926.0
2020-05-21 15:20:00,198.34,198.47,198.29,198.4,1737.0,198.34,198.47,198.29,198.4,1737.0
2020-05-21 15:25:00,198.48,198.56,198.1,198.35,9951.0,198.48,198.56,198.1,198.35,9951.0
2020-05-21 15:30:00,198.36,198.65,198.31,198.54,13350.0,198.36,198.65,198.31,198.54,13350.0
2020-05-21 15:35:00,198.46,198.66,198.22,198.66,3337.0,198.46,198.66,198.22,198.66,3337.0
2020-05-21 15:40:00,198.71,198.73,198.42,198.5,7798.0,198.71,198.73,198.42,198.5,7798.0
2020-05-21 15:45:00,198.5,198.52,198.08,198.2,9280.0,198.5,198.52,198.08,198.2,9280.0
2020-05-21 15:50:00,198.25,198.5,197.81,197.81,14017.0,198.25,198.5,197.81,197.81,14017.0
2020-05-21 15:55:00,197.77,198.0,197.3,197.47,35671.0,197.77,198.0,197.3,197.47,35671.0
2020-05-22 09:30:00,195.59,196.71,195.0,195.5,49078.0,195.59,196.71,195.0,195.5,49078.0
2020-05-22 09:35:00,195.86,195.9,194.52,195.26,27870.0,195.86,195.9,194.52,195.26,27870.0
2020-05-22 09:40:00,195.08,197.96,194.7,197.81,26804.0,195.08,197.96,194.7,197.81,26804.0
2020-05-22 09:45:00,197.7,199.75,197.25,198.85,19051.0,197.7,199.75,197.25,198.85,19051.0
2020-05-22 09:50:00,198.96,200.16,198.92,200.08,18305.0,198.96,200.16,198.92,200.08,18305.0
2020-05-22 09:55:00,200.16,200.8,199.92,200.39,16523.0,200.16,200.8,199.92,200.39,16523.0
2020-05-22 10:00:00,200.47,200.47,198.52,198.8,11532.0,200.47,200.47,198.52,198.8,11532.0
2020-05-22 10:05:00,198.79,199.03,198.32,198.65,3062.0,198.79,199.03,198.32,198.65,3062.0
2020-05-22 10:10:00,198.58,199.45,198.53,198.75,4361.0,198.58,199.45,198.53,198.75,4361.0
2020-05-22 10:15:00,198.78,198.98,198.35,198.7,6900.0,198.78,198.98,198.35,198.7,6900.0
2020-05-22 10:20:00,198.48,199.4,198.48,198.61,4250.0,198.48,199.4,198.48,198.61,4250.0
2020-05-22 10:25:00,198.75,199.53,198.75,199.3,5684.0,198.75,199.53,198.75,199.3,5684.0
2020-05-22 10:30:00,199.22,199.57,198.67,198.72,5859.0,199.22,199.57,198.67,198.72,5859.0
2020-05-22 10:35:00,198.54,198.84,198.52,198.84,2404.0,198.54,198.84,198.52,198.84,2404.0
2020-05-22 10:40:00,198.64,198.81,198.42,198.53,4106.0,198.64,198.81,198.42,198.53,4106.0
2020-05-22 10:45:00,198.37,198.83,198.33,198.41,4283.0,198.37,198.83,198.33,198.41,4283.0
2020-05-22 10:50:00,198.24,198.52,198.08,198.43,2395.0,198.24,198.52,198.08,198.43,2395.0
2020-05-22 10:55:00,198.54,198.73,198.43,198.63,4152.0,198.54,198.73,198.43,198.63,4152.0
2020-05-22 11:00:00,198.69,198.8,198.2,198.44,15436.0,198.69,198.8,198.2,198.44,15436.0
2020-05-22 11:05:00,198.54,198.71,198.4,198.41,20081.0,198.54,198.71,198.4,198.41,20081.0
2020-05-22 11:10:00,198.49,198.97,198.4,198.8,8152.0,198.49,198.97,198.4,198.8,8152.0
2020-05-22 11:15:00,198.55,198.74,198.43,198.74,3733.0,198.55,198.74,198.43,198.74,3733.0
2020-05-22 11:20:00,198.73,199.3,198.72,199.0,3625.0,198.73,199.3,198.72,199.0,3625.0
2020-05-22 11:25:00,198.87,199.16,198.86,199.14,2000.0,198.87,199.16,198.86,199.14,2000.0
2020-05-22 11:30:00,199.09,199.23,198.86,199.0,3087.0,199.09,199.23,198.86,199.0,3087.0
2020-05-22 11:35:00,199.0,199.36,199.0,199.17,1747.0,199.0,199.36,199.0,199.17,1747.0
2020-05-22 11:40:00,199.08,199.18,199.02,199.04,731.0,199.08,199.18,199.02,199.04,731.0
2020-05-22 11:45:00,199.11,199.18,198.59,198.8,3375.0,199.11,199.18,198.59,198.8,3375.0
2020-05-22 11:50:00,198.78,199.16,198.74,198.84,3840.0,198.78,199.16,198.74,198.84,3840.0
2020-05-22 11:55:00,198.84,198.86,198.64,198.64,3000.0,198.84,198.86,198.64,198.64,3000.0
2020-05-22 12:00:00,198.82,199.17,198.73,199.16,2574.0,198.82,199.17,198.73,199.16,2574.0
2020-05-22 12:05:00,199.13,199.18,198.98,199.02,2925.0,199.13,199.18,198.98,199.02,2925.0
2020-05-22 12:10:00,198.89,199.06,198.84,198.95,2100.0,198.89,199.06,198.84,198.95,2100.0
2020-05-22 12:15:00,198.96,199.35,198.95,199.28,2402.0,198.96,199.35,198.95,199.28,2402.0
2020-05-22 12:20:00,199.45,199.54,199.32,199.52,2576.0,199.45,199.54,199.32,199.52,2576.0
2020-05-22 12:25:00,199.53,199.53,198.86,199.05,6811.0,199.53,199.53,198.86,199.05,6811.0
2020-05-22 12:30:00,199.09,199.13,199.01,199.07,2957.0,199.09,199.13,199.01,199.07,2957.0
2020-05-22 12:35:00,199.1,199.37,198.98,199.1,5952.0,199.1,199.37,198.98,199.1,5952.0
2020-05-22 12:40:00,199.25,199.25,198.97,199.02,3728.0,199.25,199.25,198.97,199.02,3728.0
2020-05-22 12:45:00,199.04,199.21,198.76,198.98,4968.0,199.04,199.21,198.76,198.98,4968.0
2020-05-22 12:50:00,198.87,199.1,198.77,199.09,2832.0,198.87,199.1,198.77,199.09,2832.0
2020-05-22 12:55:00,199.09,199.33,199.05,199.26,2020.0,199.09,199.33,199.05,199.26,2020.0
2020-05-22 13:00:00,199.21,199.38,199.18,199.19,2225.0,199.21,199.38,199.18,199.19,2225.0
2020-05-22 13:05:00,199.2,199.2,199.07,199.08,2581.0,199.2,199.2,199.07,199.08,2581.0
2020-05-22 13:10:00,199.07,199.23,198.99,199.09,3131.0,199.07,199.23,198.99,199.09,3131.0
2020-05-22 13:15:00,199.14,199.26,198.94,199.21,2680.0,199.14,199.26,198.94,199.21,2680.0
2020-05-22 13:20:00,199.25,199.3,199.22,199.24,1840.0,199.25,199.3,199.22,199.24,1840.0
2020-05-22 13:25:00,199.25,199.26,199.02,199.18,2816.0,199.25,199.26,199.02,199.18,2816.0
2020-05-22 13:30:00,199.11,199.14,198.97,199.1,2305.0,199.11,199.14,198.97,199.1,2305.0
2020-05-22 13:35:00,199.14,199.29,198.94,199.22,17911.0,199.14,199.29,198.94,199.22,17911.0
2020-05-22 13:40:00,199.14,199.22,199.02,199.12,13633.0,199.14,199.22,199.02,199.12,13633.0
2020-05-22 13:45:00,199.1,199.33,199.1,199.33,3899.0,199.1,199.33,199.1,199.33,3899.0
2020-05-22 13:50:00,199.2,199.25,199.07,199.25,1051.0,199.2,199.25,199.07,199.25,1051.0
2020-05-22 13:55:00,199.24,199.41,199.14,199.4,2453.0,199.24,199.41,199.14,199.4,2453.0
2020-05-22 14:00:00,199.46,199.58,199.34,199.58,3716.0,199.46,199.58,199.34,199.58,3716.0
2020-05-22 14:05:00,199.62,199.75,199.5,199.53,1867.0,199.62,199.75,199.5,199.53,1867.0
2020-05-22 14:10:00,199.62,199.62,199.34,199.5,3088.0,199.62,199.62,199.34,199.5,3088.0
2020-05-22 14:15:00,199.41,199.5,199.36,199.49,1783.0,199.41,199.5,199.36,199.49,1783.0
2020-05-22 14:20:00,199.56,199.9,199.56,199.82,1138.0,199.56,199.9,199.56,199.82,1138.0
2020-05-22 14:25:00,200.0,200.01,199.81,199.98,2229.0,200.0,200.01,199.81,199.98,2229.0
2020-05-22 14:30:00,199.81,200.25,199.81,200.18,2057.0,199.81,200.25,199.81,200.18,2057.0
2020-05-22 14:35:00,200.31,200.42,200.16,200.41,2023.0,200.31,200.42,200.16,200.41,2023.0
2020-05-22 14:40:00,200.38,200.56,200.18,200.34,2425.0,200.38,200.56,200.18,200.34,2425.0
2020-05-22 14:45:00,200.22,200.53,200.22,200.42,3401.0,200.22,200.53,200.22,200.42,3401.0
2020-05-22 14:50:00,200.41,200.59,200.28,200.59,4527.0,200.41,200.59,200.28,200.59,4527.0
2020-05-22 14:55:00,200.57,201.87,200.57,201.8,20531.0,200.57,201.87,200.57,201.8,20531.0
2020-05-22 15:00:00,201.72,202.24,201.64,202.18,29178.0,201.72,202.24,201.64,202.18,29178.0
2020-05-22 15:05:00,202.18,202.45,201.77,202.25,13376.0,202.18,202.45,201.77,202.25,13376.0
2020-05-22 15:10:00,202.21,202.32,201.61,202.32,14560.0,202.21,202.32,201.61,202.32,14560.0
2020-05-22 15:15:00,202.2,202.52,202.01,202.33,14930.0,202.2,202.52,202.01,202.33,14930.0
2020-05-22 15:20:00,202.25,202.57,202.16,202.45,15377.0,202.25,202.57,202.16,202.45,15377.0
2020-05-22 15:25:00,202.29,202.61,202.21,202.53,12753.0,202.29,202.61,202.21,202.53,12753.0
2020-05-22 15:30:00,202.49,202.75,202.45,202.61,15257.0,202.49,202.75,202.45,202.61,15257.0
2020-05-22 15:35:00,202.54,202.93,202.43,202.67,16489.0,202.54,202.93,202.43,202.67,16489.0
2020-05-22 15:40:00,202.64,202.67,202.11,202.52,18594.0,202.64,202.67,202.11,202.52,18594.0
2020-05-22 15:45:00,202.53,202.71,202.4,202.47,21469.0,202.53,202.71,202.4,202.47,21469.0
2020-05-22 15:50:00,202.51,202.51,201.9,202.36,23970.0,202.51,202.51,201.9,202.36,23970.0
2020-05-22 15:55:00,202.37,203.0,202.17,202.92,69988.0,202.37,203.0,202.17,202.92,69988.0
2020-05-26 09:30:00,206.0,206.9,201.18,201.74,89746.0,206.0,206.9,201.18,201.74,89746.0
2020-05-26 09:35:00,201.57,202.9,200.63,201.83,39794.0,201.57,202.9,200.63,201.83,39794.0
2020-05-26 09:40:00,201.89,202.32,201.19,201.28,23169.0,201.89,202.32,201.19,201.28,23169.0
2020-05-26 09:45:00,201.51,201.9,200.15,200.31,17017.0,201.51,201.9,200.15,200.31,17017.0
2020-05-26 09:50:00,200.31,201.48,199.47,201.13,28604.0,200.31,201.48,199.47,201.13,28604.0
2020-05-26 09:55:00,201.27,201.27,199.68,200.71,24202.0,201.27,201.27,199.68,200.71,24202.0
2020-05-26 10:00:00,200.48,200.77,199.7,200.35,19538.0,200.48,200.77,199.7,200.35,19538.0
2020-05-26 10:05:00,200.36,201.09,199.81,199.99,18392.0,200.36,201.09,199.81,199.99,18392.0
2020-05-26 10:10:00,199.93,200.08,199.0,199.0,22566.0,199.93,200.08,199.0,199.0,22566.0
2020-05-26 10:15:00,198.92,199.13,197.8,199.13,24994.0,198.92,199.13,197.8,199.13,24994.0
2020-05-26 10:20:00,199.13,200.89,198.87,200.55,10586.0,199.13,200.89,198.87,200.55,10586.0
2020-05-26 10:25:00,200.53,200.69,200.03,200.06,6003.0,200.53,200.69,200.03,200.06,6003.0
2020-05-26 10:30:00,200.03,200.07,198.91,198.91,6532.0,200.03,200.07,198.91,198.91,6532.0
2020-05-26 10:35:00,198.91,199.83,198.65,199.26,11135.0,198.91,199.83,198.65,199.26,11135.0
2020-05-26 10:40:00,199.37,199.73,198.72,198.79,9182.0,199.37,199.73,198.72,198.79,9182.0
2020-05-26 10:45:00,198.81,199.16,198.44,198.94,14284.0,198.81,199.16,198.44,198.94,14284.0
2020-05-26 10:50:00,198.94,199.47,198.7,198.7,16312.0,198.94,199.47,198.7,198.7,16312.0
2020-05-26 10:55:00,198.81,198.89,198.31,198.68,18275.0,198.81,198.89,198.31,198.68,18275.0
2020-05-26 11:00:00,198.54,198.78,198.16,198.45,20992.0,198.54,198.78,198.16,198.45,20992.0
2020-05-26 11:05:00,198.27,198.31,197.62,197.99,22423.0,198.27,198.31,197.62,197.99,22423.0
2020-05-26 11:10:00,197.99,197.99,197.57,197.81,36598.0,197.99,197.99,197.57,197.81,36598.0
2020-05-26 11:15:00,197.82,198.4,197.42,198.4,20234.0,197.82,198.4,197.42,198.4,20234.0
2020-05-26 11:20:00,198.38,198.65,198.09,198.59,6198.0,198.38,198.65,198.09,198.59,6198.0
2020-05-26 11:25:00,198.61,198.63,197.87,198.25,9060.0,198.61,198.63,197.87,198.25,9060.0
2020-05-26 11:30:00,198.08,198.1,197.62,197.71,20582.0,198.08,198.1,197.62,197.71,20582.0
2020-05-26 11:35:00,197.44,198.19,197.28,198.06,18647.0,197.44,198.19,197.28,198.06,18647.0
2020-05-26 11:40:00,197.93,198.19,197.38,197.38,10045.0,197.93,198.19,197.38,197.38,10045.0
2020-05-26 11:45:00,197.45,197.49,196.85,197.09,11690.0,197.45,197.49,196.85,197.09,11690.0
2020-05-26 11:50:00,197.04,198.19,196.97,198.06,20330.0,197.04,198.19,196.97,198.06,20330.0
2020-05-26 11:55:00,198.06,198.57,197.92,198.57,5094.0,198.06,198.57,197.92,198.57,5094.0
2020-05-26 12:00:00,198.55,199.45,198.54,198.99,10015.0,198.55,199.45,198.54,198.99,10015.0
2020-05-26 12:05:00,198.91,199.23,198.84,198.94,7982.0,198.91,199.23,198.84,198.94,7982.0
2020-05-26 12:10:00,198.94,199.18,198.9,198.95,7647.0,198.94,199.18,198.9,198.95,7647.0
2020-05-26 12:15:00,199.06,199.1,198.4,198.41,32926.0,199.06,199.1,198.4,198.41,32926.0
2020-05-26 12:20:00,198.33,198.33,197.45,197.84,11848.0,198.33,198.33,197.45,197.84,11848.0
2020-05-26 12:25:00,197.95,197.95,197.4,197.41,7033.0,197.95,197.95,197.4,197.41,7033.0
2020-05-26 12:30:00,197.55,197.99,197.46,197.98,11012.0,197.55,197.99,197.46,197.98,11012.0
2020-05-26 12:35:00,198.03,198.5,197.72,198.21,6852.0,198.03,198.5,197.72,198.21,6852.0
2020-05-26 12:40:00,198.23,198.62,198.22,198.49,3676.0,198.23,198.62,198.22,198.49,3676.0
2020-05-26 12:45:00,198.5,199.0,198.23,198.82,18097.0,198.5,199.0,198.23,198.82,18097.0
2020-05-26 12:50:00,198.8,199.01,198.11,198.2,7514.0,198.8,199.01,198.11,198.2,7514.0
2020-05-26 12:55:00,198.09,198.18,197.47,197.84,9635.0,198.09,198.18,197.47,197.84,9635.0
2020-05-26 13:00:00,197.75,198.26,197.75,198.07,6363.0,197.75,198.26,197.75,198.07,6363.0
2020-05-26 13:05:00,198.07,198.28,197.9,198.19,6075.0,198.07,198.28,197.9,198.19,6075.0
2020-05-26 13:10:00,198.24,198.32,197.34,197.34,5599.0,198.24,198.32,197.34,197.34,5599.0
2020-05-26 13:15:00,197.35,197.84,197.35,197.81,6129.0,197.35,197.84,197.35,197.81,6129.0
2020-05-26 13:20:00,197.79,198.18,197.63,198.05,4559.0,197.79,198.18,197.63,198.05,4559.0
2020-05-26 13:25:00,198.1,198.47,197.99,198.47,8072.0,198.1,198.47,197.99,198.47,8072.0
2020-05-26 13:30:00,198.45,198.45,197.68,197.7,6268.0,198.45,198.45,197.68,197.7,6268.0
2020-05-26 13:35:00,197.8,197.92,197.45,197.69,4167.0,197.8,197.92,197.45,197.69,4167.0
2020-05-26 13:40:00,197.61,197.73,197.32,197.43,4488.0,197.61,197.73,197.32,197.43,4488.0
2020-05-26 13:45:00,197.42,197.52,197.22,197.33,6958.0,197.42,197.52,197.22,197.33,6958.0
2020-05-26 13:50:00,197.33,197.33,197.12,197.25,9570.0,197.33,197.33,197.12,197.25,9570.0
2020-05-26 13:55:00,197.32,197.39,196.94,197.05,10339.0,197.32,197.39,196.94,197.05,10339.0
2020-05-26 14:00:00,197.04,197.28,196.82,196.82,6357.0,197.04,197.28,196.82,196.82,6357.0
2020-05-26 14:05:00,196.81,197.0,196.27,196.81,10096.0,196.81,197.0,196.27,196.81,10096.0
2020-05-26 14:10:00,196.81,197.05,196.69,196.73,9064.0,196.81,197.05,196.69,196.73,9064.0
2020-05-26 14:15:00,196.8,196.87,196.5,196.73,4233.0,196.8,196.87,196.5,196.73,4233.0
2020-05-26 14:20:00,196.73,197.4,196.63,197.34,13934.0,196.73,197.4,196.63,197.34,13934.0
2020-05-26 14:25:00,197.33,197.34,196.83,196.83,4845.0,197.33,197.34,196.83,196.83,4845.0
2020-05-26 14:30:00,196.78,197.15,196.69,197.03,8515.0,196.78,197.15,196.69,197.03,8515.0
2020-05-26 14:35:00,197.05,197.07,196.38,196.38,4419.0,197.05,197.07,196.38,196.38,4419.0
2020-05-26 14:40:00,196.36,196.53,196.0,196.53,7244.0,196.36,196.53,196.0,196.53,7244.0
2020-05-26 14:45:00,196.42,196.42,196.11,196.12,4701.0,196.42,196.42,196.11,196.12,4701.0
2020-05-26 14:50:00,196.2,196.27,195.95,196.14,9920.0,196.2,196.27,195.95,196.14,9920.0
2020-05-26 14:55:00,196.13,196.79,196.08,196.42,9494.0,196.13,196.79,196.08,196.42,9494.0
2020-05-26 15:00:00,196.45,196.6,195.95,195.95,4355.0,196.45,196.6,195.95,195.95,4355.0
2020-05-26 15:05:00,195.89,196.07,195.34,195.69,17999.0,195.89,196.07,195.34,195.69,17999.0
2020-05-26 15:10:00,195.77,195.91,195.62,195.85,9022.0,195.77,195.91,195.62,195.85,9022.0
2020-05-26 15:15:00,195.8,195.84,195.48,195.48,7596.0,195.8,195.84,195.48,195.48,7596.0
2020-05-26 15:20:00,195.45,195.74,195.14,195.71,9059.0,195.45,195.74,195.14,195.71,9059.0
2020-05-26 15:25:00,195.68,196.07,195.44,195.59,13549.0,195.68,196.07,195.44,195.59,13549.0
2020-05-26 15:30:00,195.62,195.96,195.17,195.18,11351.0,195.62,195.96,195.17,195.18,11351.0
2020-05-26 15:35:00,195.29,196.37,195.16,196.27,21152.0,195.29,196.37,195.16,196.27,21152.0
2020-05-26 15:40:00,196.22,196.24,195.22,195.34,15747.0,196.22,196.24,195.22,195.34,15747.0
2020-05-26 15:45:00,195.39,195.51,195.02,195.03,24939.0,195.39,195.51,195.02,195.03,24939.0
2020-05-26 15:50:00,195.06,195.54,195.05,195.25,40770.0,195.06,195.54,195.05,195.25,40770.0
2020-05-26 15:55:00,195.23,195.62,194.95,195.36,70170.0,195.23,195.62,194.95,195.36,70170.0
2020-05-27 09:30:00,193.0,194.99,190.08,192.12,51080.0,193.0,194.99,190.08,192.12,51080.0
2020-05-27 09:35:00,191.94,192.0,187.5,188.7,32488.0,191.94,192.0,187.5,188.7,32488.0
2020-05-27 09:40:00,188.98,191.83,188.08,191.38,30520.0,188.98,191.83,188.08,191.38,30520.0
2020-05-27 09:45:00,190.78,191.55,189.0,189.02,26119.0,190.78,191.55,189.0,189.02,26119.0
2020-05-27 09:50:00,189.08,189.47,188.08,189.15,15477.0,189.08,189.47,188.08,189.15,15477.0
2020-05-27 09:55:00,189.61,189.83,187.17,187.31,17425.0,189.61,189.83,187.17,187.31,17425.0
2020-05-27 10:00:00,187.73,188.91,187.14,188.14,22834.0,187.73,188.91,187.14,188.14,22834.0
2020-05-27 10:05:00,187.63,189.44,187.44,189.02,16940.0,187.63,189.44,187.44,189.02,16940.0
2020-05-27 10:10:00,189.17,189.71,188.63,189.59,8038.0,189.17,189.71,188.63,189.59,8038.0
2020-05-27 10:15:00,189.69,190.0,188.92,189.2,5676.0,189.69,190.0,188.92,189.2,5676.0
2020-05-27 10:20:00,189.38,189.64,188.19,188.2,6619.0,189.38,189.64,188.19,188.2,6619.0
2020-05-27 10:25:00,188.19,188.88,187.95,188.5,5434.0,188.19,188.88,187.95,188.5,5434.0
2020-05-27 10:30:00,188.49,188.84,187.75,187.89,8567.0,188.49,188.84,187.75,187.89,8567.0
2020-05-27 10:35:00,187.77,188.48,186.28,186.41,15178.0,187.77,188.48,186.28,186.41,15178.0
2020-05-27 10:40:00,186.22,186.22,185.15,185.54,22242.0,186.22,186.22,185.15,185.54,22242.0
2020-05-27 10:45:00,185.74,185.96,183.24,184.22,57570.0,185.74,185.96,183.24,184.22,57570.0
2020-05-27 10:50:00,184.08,187.02,184.07,187.02,14110.0,184.08,187.02,184.07,187.02,14110.0
2020-05-27 10:55:00,186.7,186.91,186.06,186.23,7133.0,186.7,186.91,186.06,186.23,7133.0
2020-05-27 11:00:00,186.12,186.14,184.72,185.7,5491.0,186.12,186.14,184.72,185.7,5491.0
2020-05-27 11:05:00,185.67,186.34,185.51,186.15,30247.0,185.67,186.34,185.51,186.15,30247.0
2020-05-27 11:10:00,186.1,187.24,185.96,186.8,19690.0,186.1,187.24,185.96,186.8,19690.0
2020-05-27 11:15:00,186.64,188.48,186.3,188.02,17911.0,186.64,188.48,186.3,188.02,17911.0
2020-05-27 11:20:00,188.11,189.19,188.07,188.83,10897.0,188.11,189.19,188.07,188.83,10897.0
2020-05-27 11:25:00,189.17,189.17,187.81,187.81,8046.0,189.17,189.17,187.81,187.81,8046.0
2020-05-27 11:30:00,187.92,188.76,187.61,188.12,7634.0,187.92,188.76,187.61,188.12,7634.0
2020-05-27 11:35:00,188.16,189.25,187.81,188.45,10156.0,188.16,189.25,187.81,188.45,10156.0
2020-05-27 11:40:00,188.41,188.74,187.86,187.99,5614.0,188.41,188.74,187.86,187.99,5614.0
2020-05-27 11:45:00,188.25,189.27,188.25,189.19,4863.0,188.25,189.27,188.25,189.19,4863.0
2020-05-27 11:50:00,189.16,189.38,188.67,189.38,5911.0,189.16,189.38,188.67,189.38,5911.0
2020-05-27 11:55:00,189.4,189.58,188.68,188.81,6324.0,189.4,189.58,188.68,188.81,6324.0
2020-05-27 12:00:00,188.9,189.49,188.47,189.49,2428.0,188.9,189.49,188.47,189.49,2428.0
2020-05-27 12:05:00,189.37,190.32,189.3,190.02,5974.0,189.37,190.32,189.3,190.02,5974.0
2020-05-27 12:10:00,189.97,190.12,189.69,189.89,2107.0,189.97,190.12,189.69,189.89,2107.0
2020-05-27 12:15:00,190.04,190.46,189.98,190.05,4633.0,190.04,190.46,189.98,190.05,4633.0
2020-05-27 12:20:00,190.22,190.43,189.91,190.09,4235.0,190.22,190.43,189.91,190.09,4235.0
2020-05-27 12:25:00,190.18,190.78,190.16,190.17,11045.0,190.18,190.78,190.16,190.17,11045.0
2020-05-27 12:30:00,190.17,190.36,189.9,190.03,6902.0,190.17,190.36,189.9,190.03,6902.0
2020-05-27 12:35:00,190.14,190.97,189.93,190.69,7916.0,190.14,190.97,189.93,190.69,7916.0
2020-05-27 12:40:00,190.59,191.06,190.5,190.55,4634.0,190.59,191.06,190.5,190.55,4634.0
2020-05-27 12:45:00,190.63,191.49,190.56,191.43,4296.0,190.63,191.49,190.56,191.43,4296.0
2020-05-27 12:50:00,191.52,191.54,190.81,191.38,13039.0,191.52,191.54,190.81,191.38,13039.0
2020-05-27 12:55:00,191.44,191.5,190.8,190.81,12900.0,191.44,191.5,190.8,190.81,12900.0
2020-05-27 13:00:00,190.76,191.62,190.22,191.58,2927.0,190.76,191.62,190.22,191.58,2927.0
2020-05-27 13:05:00,191.47,191.63,191.36,191.39,1950.0,191.47,191.63,191.36,191.39,1950.0
2020-05-27 13:10:00,191.26,191.39,190.97,191.19,5331.0,191.26,191.39,190.97,191.19,5331.0
2020-05-27 13:15:00,191.24,191.55,191.09,191.51,2693.0,191.24,191.55,191.09,191.51,2693.0
2020-05-27 13:20:00,191.54,191.58,191.44,191.49,2737.0,191.54,191.58,191.44,191.49,2737.0
2020-05-27 13:25:00,191.49,191.64,191.24,191.46,3600.0,191.49,191.64,191.24,191.46,3600.0
2020-05-27 13:30:00,191.14,191.14,190.65,190.75,3220.0,191.14,191.14,190.65,190.75,3220.0
2020-05-27 13:35:00,190.75,191.22,190.75,191.22,11463.0,190.75,191.22,190.75,191.22,11463.0
2020-05-27 13:40:00,191.22,191.22,190.37,190.42,6892.0,191.22,191.22,190.37,190.42,6892.0
2020-05-27 13:45:00,190.62,190.86,190.54,190.86,3101.0,190.62,190.86,190.54,190.86,3101.0
2020-05-27 13:50:00,190.9,190.9,190.57,190.7,3646.0,190.9,190.9,190.57,190.7,3646.0
2020-05-27 13:55:00,190.64,190.67,190.26,190.67,5080.0,190.64,190.67,190.26,190.67,5080.0
2020-05-27 14:00:00,190.68,191.64,190.68,191.52,3397.0,190.68,191.64,190.68,191.52,3397.0
2020-05-27 14:05:00,191.53,191.58,191.28,191.37,3481.0,191.53,191.58,191.28,191.37,3481.0
2020-05-27 14:10:00,191.46,192.07,191.4,192.03,6100.0,191.46,192.07,191.4,192.03,6100.0
2020-05-27 14:15:00,192.03,192.43,191.94,192.31,4817.0,192.03,192.43,191.94,192.31,4817.0
2020-05-27 14:20:00,192.26,192.28,192.01,192.09,3501.0,192.26,192.28,192.01,192.09,3501.0
2020-05-27 14:25:00,192.09,192.35,192.03,192.23,5292.0,192.09,192.35,192.03,192.23,5292.0
2020-05-27 14:30:00,192.27,192.4,192.12,192.4,8058.0,192.27,192.4,192.12,192.4,8058.0
2020-05-27 14:35:00,192.35,192.36,191.53,191.74,5144.0,192.35,192.36,191.53,191.74,5144.0
2020-05-27 14:40:00,191.75,192.08,191.64,191.83,6180.0,191.75,192.08,191.64,191.83,6180.0
2020-05-27 14:45:00,191.89,192.23,191.84,192.09,6007.0,191.89,192.23,191.84,192.09,6007.0
2020-05-27 14:50:00,192.09,192.44,192.06,192.25,6231.0,192.09,192.44,192.06,192.25,6231.0
2020-05-27 14:55:00,192.25,192.35,191.96,192.31,6427.0,192.25,192.35,191.96,192.31,6427.0
2020-05-27 15:00:00,192.31,192.34,192.01,192.01,6726.0,192.31,192.34,192.01,192.01,6726.0
2020-05-27 15:05:00,191.99,192.38,191.99,192.38,9963.0,191.99,192.38,191.99,192.38,9963.0
2020-05-27 15:10:00,192.44,192.44,192.08,192.2,7657.0,192.44,192.44,192.08,192.2,7657.0
2020-05-27 15:15:00,192.16,192.19,191.81,192.14,11624.0,192.16,192.19,191.81,192.14,11624.0
2020-05-27 15:20:00,192.18,192.33,192.05,192.15,7977.0,192.18,192.33,192.05,192.15,7977.0
2020-05-27 15:25:00,192.08,192.13,191.82,191.84,8450.0,192.08,192.13,191.82,191.84,8450.0
2020-05-27 15:30:00,191.84,191.85,191.46,191.59,9097.0,191.84,191.85,191.46,191.59,9097.0
2020-05-27 15:35:00,191.61,192.19,191.6,192.04,12509.0,191.61,192.19,191.6,192.04,12509.0
2020-05-27 15:40:00,192.06,192.32,192.05,192.07,17537.0,192.06,192.32,192.05,192.07,17537.0
2020-05-27 15:45:00,192.14,192.14,191.83,191.95,18221.0,192.14,192.14,191.83,191.95,18221.0
2020-05-27 15:50:00,191.96,192.2,191.87,191.87,32874.0,191.96,192.2,191.87,191.87,32874.0
2020-05-27 15:55:00,191.86,192.31,191.81,192.0,59830.0,191.86,192.31,191.81,192.0,59830.0
2020-05-28 09:30:00,192.5,195.84,192.5,194.84,49488.0,192.5,195.84,192.5,194.84,49488.0
2020-05-28 09:35:00,195.21,198.26,194.69,197.68,41081.0,195.21,198.26,194.69,197.68,41081.0
2020-05-28 09:40:00,197.51,199.04,196.24,198.71,27634.0,197.51,199.04,196.24,198.71,27634.0
2020-05-28 09:45:00,198.7,199.94,198.43,199.18,22192.0,198.7,199.94,198.43,199.18,22192.0
2020-05-28 09:50:00,199.32,199.78,199.0,199.71,17120.0,199.32,199.78,199.0,199.71,17120.0
2020-05-28 09:55:00,199.72,200.25,198.77,199.74,38533.0,199.72,200.25,198.77,199.74,38533.0
2020-05-28 10:00:00,199.75,201.75,199.36,201.18,27004.0,199.75,201.75,199.36,201.18,27004.0
2020-05-28 10:05:00,201.24,201.95,201.06,201.83,23494.0,201.24,201.95,201.06,201.83,23494.0
2020-05-28 10:10:00,201.94,202.54,201.61,202.28,23661.0,201.94,202.54,201.61,202.28,23661.0
2020-05-28 10:15:00,202.26,202.79,201.35,202.03,24766.0,202.26,202.79,201.35,202.03,24766.0
2020-05-28 10:20:00,202.06,202.37,201.77,201.89,16184.0,202.06,202.37,201.77,201.89,16184.0
2020-05-28 10:25:00,201.9,202.76,201.89,202.73,15268.0,201.9,202.76,201.89,202.73,15268.0
2020-05-28 10:30:00,202.76,203.22,202.7,202.88,19924.0,202.76,203.22,202.7,202.88,19924.0
2020-05-28 10:35:00,203.03,203.67,203.02,203.59,17273.0,203.03,203.67,203.02,203.59,17273.0
2020-05-28 10:40:00,203.72,204.11,202.54,202.86,16509.0,203.72,204.11,202.54,202.86,16509.0
2020-05-28 10:45:00,202.95,203.82,202.94,203.65,11070.0,202.95,203.82,202.94,203.65,11070.0
2020-05-28 10:50:00,203.82,204.3,203.33,203.35,22902.0,203.82,204.3,203.33,203.35,22902.0
2020-05-28 10:55:00,203.71,203.97,203.37,203.86,16162.0,203.71,203.97,203.37,203.86,16162.0
2020-05-28 11:00:00,203.92,204.72,203.83,204.32,14900.0,203.92,204.72,203.83,204.32,14900.0
2020-05-28 11:05:00,204.46,204.68,203.29,203.47,14798.0,204.46,204.68,203.29,203.47,14798.0
2020-05-28 11:10:00,203.5,203.76,202.72,203.25,12863.0,203.5,203.76,202.72,203.25,12863.0
2020-05-28 11:15:00,203.25,203.42,203.18,203.26,6928.0,203.25,203.42,203.18,203.26,6928.0
2020-05-28 11:20:00,203.21,203.47,202.23,202.84,11681.0,203.21,203.47,202.23,202.84,11681.0
2020-05-28 11:25:00,202.86,203.56,202.54,203.45,11998.0,202.86,203.56,202.54,203.45,11998.0
2020-05-28 11:30:00,203.67,203.67,202.83,203.31,13543.0,203.67,203.67,202.83,203.31,13543.0
2020-05-28 11:35:00,203.21,203.35,202.78,202.94,7201.0,203.21,203.35,202.78,202.94,7201.0
2020-05-28 11:40:00,202.8,202.8,202.02,202.24,12489.0,202.8,202.8,202.02,202.24,12489.0
2020-05-28 11:45:00,202.15,202.45,201.91,202.28,22774.0,202.15,202.45,201.91,202.28,22774.0
2020-05-28 11:50:00,202.27,202.81,202.04,202.7,5832.0,202.27,202.81,202.04,202.7,5832.0
2020-05-28 11:55:00,202.64,203.06,202.58,203.06,4575.0,202.64,203.06,202.58,203.06,4575.0
2020-05-28 12:00:00,203.31,203.64,202.86,203.0,7366.0,203.31,203.64,202.86,203.0,7366.0
2020-05-28 12:05:00,203.08,203.34,203.05,203.05,6296.0,203.08,203.34,203.05,203.05,6296.0
2020-05-28 12:10:00,203.09,203.36,202.87,203.28,7067.0,203.09,203.36,202.87,203.28,7067.0
2020-05-28 12:15:00,203.24,203.58,202.99,203.55,7545.0,203.24,203.58,202.99,203.55,7545.0
2020-05-28 12:20:00,203.66,203.85,203.36,203.41,13658.0,203.66,203.85,203.36,203.41,13658.0
2020-05-28 12:25:00,203.59,204.6,203.59,204.48,26054.0,203.59,204.6,203.59,204.48,26054.0
2020-05-28 12:30:00,204.5,204.92,204.19,204.67,17219.0,204.5,204.92,204.19,204.67,17219.0
2020-05-28 12:35:00,204.81,204.81,204.32,204.41,6753.0,204.81,204.81,204.32,204.41,6753.0
2020-05-28 12:40:00,204.37,204.57,204.22,204.43,18786.0,204.37,204.57,204.22,204.43,18786.0
2020-05-28 12:45:00,204.34,204.72,204.14,204.71,6783.0,204.34,204.72,204.14,204.71,6783.0
2020-05-28 12:50:00,204.84,205.43,204.72,205.43,13408.0,204.84,205.43,204.72,205.43,13408.0
2020-05-28 12:55:00,205.43,205.43,204.82,205.05,12838.0,205.43,205.43,204.82,205.05,12838.0
2020-05-28 13:00:00,205.13,205.46,205.05,205.4,6275.0,205.13,205.46,205.05,205.4,6275.0
2020-05-28 13:05:00,205.49,205.8,205.3,205.8,9525.0,205.49,205.8,205.3,205.8,9525.0
2020-05-28 13:10:00,205.71,205.86,205.51,205.73,9487.0,205.71,205.86,205.51,205.73,9487.0
2020-05-28 13:15:00,205.74,205.92,205.7,205.9,5971.0,205.74,205.92,205.7,205.9,5971.0
2020-05-28 13:20:00,205.97,206.35,205.83,205.99,10210.0,205.97,206.35,205.83,205.99,10210.0
2020-05-28 13:25:00,205.91,205.95,205.32,205.64,12468.0,205.91,205.95,205.32,205.64,12468.0
2020-05-28 13:30:00,205.66,206.24,205.59,206.12,11666.0,205.66,206.24,205.59,206.12,11666.0
2020-05-28 13:35:00,206.19,206.68,206.19,206.37,20144.0,206.19,206.68,206.19,206.37,20144.0
2020-05-28 13:40:00,206.31,206.31,205.92,206.08,6538.0,206.31,206.31,205.92,206.08,6538.0
2020-05-28 13:45:00,205.97,206.31,205.85,206.31,7778.0,205.97,206.31,205.85,206.31,7778.0
2020-05-28 13:50:00,206.25,206.25,205.71,205.83,10623.0,206.25,206.25,205.71,205.83,10623.0
2020-05-28 13:55:00,205.9,206.13,205.52,205.77,32453.0,205.9,206.13,205.52,205.77,32453.0
2020-05-28 14:00:00,205.77,206.39,205.71,206.03,10678.0,205.77,206.39,205.71,206.03,10678.0
2020-05-28 14:05:00,205.94,206.13,205.62,205.62,10052.0,205.94,206.13,205.62,205.62,10052.0
2020-05-28 14:10:00,205.62,205.64,205.1,205.49,44285.0,205.62,205.64,205.1,205.49,44285.0
2020-05-28 14:15:00,205.45,205.64,205.04,205.57,14771.0,205.45,205.64,205.04,205.57,14771.0
2020-05-28 14:20:00,205.56,205.73,205.21,205.33,8968.0,205.56,205.73,205.21,205.33,8968.0
2020-05-28 14:25:00,205.4,205.65,204.89,205.18,30447.0,205.4,205.65,204.89,205.18,30447.0
2020-05-28 14:30:00,205.19,205.41,205.18,205.32,4467.0,205.19,205.41,205.18,205.32,4467.0
2020-05-28 14:35:00,205.34,205.86,205.34,205.73,5808.0,205.34,205.86,205.34,205.73,5808.0
2020-05-28 14:40:00,205.81,205.81,205.18,205.43,36243.0,205.81,205.81,205.18,205.43,36243.0
2020-05-28 14:45:00,205.34,205.66,205.34,205.55,9978.0,205.34,205.66,205.34,205.55,9978.0
2020-05-28 14:50:00,205.6,205.77,205.51,205.67,8110.0,205.6,205.77,205.51,205.67,8110.0
2020-05-28 14:55:00,205.57,205.76,205.23,205.76,27867.0,205.57,205.76,205.23,205.76,27867.0
2020-05-28 15:00:00,205.75,206.31,205.71,206.15,12969.0,205.75,206.31,205.71,206.15,12969.0
2020-05-28 15:05:00,206.12,206.12,205.4,205.55,11654.0,206.12,206.12,205.4,205.55,11654.0
2020-05-28 15:10:00,205.48,205.86,205.28,205.71,11457.0,205.48,205.86,205.28,205.71,11457.0
2020-05-28 15:15:00,205.8,205.85,204.5,204.62,23004.0,205.8,205.85,204.5,204.62,23004.0
2020-05-28 15:20:00,204.56,205.25,204.4,205.25,24645.0,204.56,205.25,204.4,205.25,24645.0
2020-05-28 15:25:00,205.29,205.42,204.95,205.05,14451.0,205.29,205.42,204.95,205.05,14451.0
2020-05-28 15:30:00,205.01,205.14,204.09,204.49,25370.0,205.01,205.14,204.09,204.49,25370.0
2020-05-28 15:35:00,204.58,204.8,204.37,204.79,15437.0,204.58,204.8,204.37,204.79,15437.0
2020-05-28 15:40:00,204.73,204.82,204.59,204.59,25910.0,204.73,204.82,204.59,204.59,25910.0
2020-05-28 15:45:00,204.55,204.68,203.75,203.75,43272.0,204.55,204.68,203.75,203.75,43272.0
2020-05-28 15:50:00,203.71,204.41,203.39,204.01,53455.0,203.71,204.41,203.39,204.01,53455.0
2020-05-28 15:55:00,204.07,204.9,204.06,204.18,69810.0,204.07,204.9,204.06,204.18,69810.0
2020-05-29 09:30:00,211.11,213.15,209.0,210.62,123018.0,211.11,213.15,209.0,210.62,123018.0
2020-05-29 09:35:00,210.98,211.44,209.6,210.76,41202.0,210.98,211.44,209.6,210.76,41202.0
2020-05-29 09:40:00,211.0,213.61,210.91,213.48,41337.0,211.0,213.61,210.91,213.48,41337.0
2020-05-29 09:45:00,213.5,216.77,213.44,216.21,54324.0,213.5,216.77,213.44,216.21,54324.0
2020-05-29 09:50:00,216.13,216.13,213.42,213.61,37952.0,216.13,216.13,213.42,213.61,37952.0
2020-05-29 09:55:00,213.53,213.54,210.68,210.87,44039.0,213.53,213.54,210.68,210.87,44039.0
2020-05-29 10:00:00,211.0,211.99,210.48,210.62,31257.0,211.0,211.99,210.48,210.62,31257.0
2020-05-29 10:05:00,210.78,211.34,209.23,210.11,28184.0,210.78,211.34,209.23,210.11,28184.0
2020-05-29 10:10:00,210.16,210.71,209.73,209.84,23416.0,210.16,210.71,209.73,209.84,23416.0
2020-05-29 10:15:00,209.89,211.78,209.87,211.56,19818.0,209.89,211.78,209.87,211.56,19818.0
2020-05-29 10:20:00,211.3,213.81,210.89,213.81,24365.0,211.3,213.81,210.89,213.81,24365.0
2020-05-29 10:25:00,213.97,215.5,213.3,214.36,40318.0,213.97,215.5,213.3,214.36,40318.0
2020-05-29 10:30:00,214.48,215.7,213.7,215.7,32538.0,214.48,215.7,213.7,215.7,32538.0
2020-05-29 10:35:00,215.53,216.52,215.44,216.29,30446.0,215.53,216.52,215.44,216.29,30446.0
2020-05-29 10:40:00,216.17,216.63,215.62,215.8,29143.0,216.17,216.63,215.62,215.8,29143.0
2020-05-29 10:45:00,215.95,216.0,215.47,215.89,14749.0,215.95,216.0,215.47,215.89,14749.0
2020-05-29 10:50:00,215.68,216.19,215.42,215.64,21024.0,215.68,216.19,215.42,215.64,21024.0
2020-05-29 10:55:00,215.94,216.67,215.65,216.59,15042.0,215.94,216.67,215.65,216.59,15042.0
2020-05-29 11:00:00,216.42,217.08,215.61,215.81,22404.0,216.42,217.08,215.61,215.81,22404.0
2020-05-29 11:05:00,215.64,215.84,214.24,214.25,24679.0,215.64,215.84,214.24,214.25,24679.0
2020-05-29 11:10:00,214.25,215.45,214.11,215.45,14006.0,214.25,215.45,214.11,215.45,14006.0
2020-05-29 11:15:00,215.45,215.55,214.99,215.44,7002.0,215.45,215.55,214.99,215.44,7002.0
2020-05-29 11:20:00,215.5,215.5,214.18,214.62,6631.0,215.5,215.5,214.18,214.62,6631.0
2020-05-29 11:25:00,214.58,215.75,214.37,215.55,8661.0,214.58,215.75,214.37,215.55,8661.0
2020-05-29 11:30:00,215.64,215.65,214.38,214.56,6843.0,215.64,215.65,214.38,214.56,6843.0
2020-05-29 11:35:00,214.41,215.22,214.4,215.0,7988.0,214.41,215.22,214.4,215.0,7988.0
2020-05-29 11:40:00,215.08,215.11,214.31,214.31,7215.0,215.08,215.11,214.31,214.31,7215.0
2020-05-29 11:45:00,214.56,215.99,214.47,215.99,6965.0,214.56,215.99,214.47,215.99,6965.0
2020-05-29 11:50:00,215.47,215.51,215.11,215.21,3649.0,215.47,215.51,215.11,215.21,3649.0
2020-05-29 11:55:00,215.33,215.71,215.19,215.19,8070.0,215.33,215.71,215.19,215.19,8070.0
2020-05-29 12:00:00,215.23,215.87,215.0,215.35,8529.0,215.23,215.87,215.0,215.35,8529.0
2020-05-29 12:05:00,215.41,215.62,215.11,215.19,5972.0,215.41,215.62,215.11,215.19,5972.0
2020-05-29 12:10:00,215.47,215.79,215.31,215.31,5110.0,215.47,215.79,215.31,215.31,5110.0
2020-05-29 12:15:00,215.21,215.28,214.39,214.46,7938.0,215.21,215.28,214.39,214.46,7938.0
2020-05-29 12:20:00,214.46,215.0,214.3,214.98,4814.0,214.46,215.0,214.3,214.98,4814.0
2020-05-29 12:25:00,214.82,215.8,214.82,215.8,10962.0,214.82,215.8,214.82,215.8,10962.0
2020-05-29 12:30:00,215.7,215.8,215.14,215.17,6263.0,215.7,215.8,215.14,215.17,6263.0
2020-05-29 12:35:00,215.21,215.79,215.04,215.58,6581.0,215.21,215.79,215.04,215.58,6581.0
2020-05-29 12:40:00,215.47,215.68,215.3,215.51,4074.0,215.47,215.68,215.3,215.51,4074.0
2020-05-29 12:45:00,215.46,215.46,215.16,215.35,3547.0,215.46,215.46,215.16,215.35,3547.0
2020-05-29 12:50:00,215.26,215.27,214.22,214.22,7523.0,215.26,215.27,214.22,214.22,7523.0
2020-05-29 12:55:00,214.43,215.41,214.43,215.03,10025.0,214.43,215.41,214.43,215.03,10025.0
2020-05-29 13:00:00,215.13,215.13,214.21,214.58,17067.0,215.13,215.13,214.21,214.58,17067.0
2020-05-29 13:05:00,214.62,214.99,214.61,214.88,5000.0,214.62,214.99,214.61,214.88,5000.0
2020-05-29 13:10:00,214.72,215.34,214.58,214.98,4822.0,214.72,215.34,214.58,214.98,4822.0
2020-05-29 13:15:00,214.99,215.09,214.69,214.87,5790.0,214.99,215.09,214.69,214.87,5790.0
2020-05-29 13:20:00,214.86,215.05,214.62,214.69,6420.0,214.86,215.05,214.62,214.69,6420.0
2020-05-29 13:25:00,214.68,214.91,214.49,214.72,5545.0,214.68,214.91,214.49,214.72,5545.0
2020-05-29 13:30:00,214.65,215.48,214.57,215.29,6635.0,214.65,215.48,214.57,215.29,6635.0
2020-05-29 13:35:00,215.22,215.5,215.0,215.44,6997.0,215.22,215.5,215.0,215.44,6997.0
2020-05-29 13:40:00,215.38,215.57,214.66,214.66,7580.0,215.38,215.57,214.66,214.66,7580.0
2020-05-29 13:45:00,214.63,214.85,214.28,214.58,8032.0,214.63,214.85,214.28,214.58,8032.0
2020-05-29 13:50:00,214.47,214.47,213.58,213.58,9108.0,214.47,214.47,213.58,213.58,9108.0
2020-05-29 13:55:00,213.52,213.98,213.33,213.92,7943.0,213.52,213.98,213.33,213.92,7943.0
2020-05-29 14:00:00,213.85,214.04,213.66,214.0,13037.0,213.85,214.04,213.66,214.0,13037.0
2020-05-29 14:05:00,213.79,214.65,213.79,214.28,14682.0,213.79,214.65,213.79,214.28,14682.0
2020-05-29 14:10:00,214.12,214.27,213.76,214.27,7718.0,214.12,214.27,213.76,214.27,7718.0
2020-05-29 14:15:00,214.27,214.95,214.11,214.95,14675.0,214.27,214.95,214.11,214.95,14675.0
2020-05-29 14:20:00,214.9,215.01,214.3,214.56,12839.0,214.9,215.01,214.3,214.56,12839.0
2020-05-29 14:25:00,214.49,214.66,214.19,214.52,11127.0,214.49,214.66,214.19,214.52,11127.0
2020-05-29 14:30:00,214.57,214.57,214.06,214.17,7760.0,214.57,214.57,214.06,214.17,7760.0
2020-05-29 14:35:00,214.15,214.29,214.01,214.01,10434.0,214.15,214.29,214.01,214.01,10434.0
2020-05-29 14:40:00,213.93,214.15,213.64,213.92,8163.0,213.93,214.15,213.64,213.92,8163.0
2020-05-29 14:45:00,214.05,214.19,213.5,213.5,6330.0,214.05,214.19,213.5,213.5,6330.0
2020-05-29 14:50:00,213.3,213.33,212.37,212.83,15194.0,213.3,213.33,212.37,212.83,15194.0
2020-05-29 14:55:00,212.93,214.27,212.52,214.21,14339.0,212.93,214.27,212.52,214.21,14339.0
2020-05-29 15:00:00,214.21,214.32,213.69,213.88,15379.0,214.21,214.32,213.69,213.88,15379.0
2020-05-29 15:05:00,213.85,214.14,213.68,213.75,14105.0,213.85,214.14,213.68,213.75,14105.0
2020-05-29 15:10:00,213.87,214.3,213.76,213.84,8880.0,213.87,214.3,213.76,213.84,8880.0
2020-05-29 15:15:00,213.81,214.25,213.67,214.05,12368.0,213.81,214.25,213.67,214.05,12368.0
2020-05-29 15:20:00,214.06,214.39,213.89,214.35,18866.0,214.06,214.39,213.89,214.35,18866.0
2020-05-29 15:25:00,214.24,214.81,214.21,214.65,23403.0,214.24,214.81,214.21,214.65,23403.0
2020-05-29 15:30:00,214.78,215.93,214.7,215.59,32059.0,214.78,215.93,214.7,215.59,32059.0
2020-05-29 15:35:00,215.53,216.3,214.53,216.26,33255.0,215.53,216.3,214.53,216.26,33255.0
2020-05-29 15:40:00,216.2,217.28,216.14,217.04,35146.0,216.2,217.28,216.14,217.04,35146.0
2020-05-29 15:45:00,217.08,217.09,216.38,216.64,33832.0,217.08,217.09,216.38,216.64,33832.0
2020-05-29 15:50:00,216.0,219.3,216.0,218.87,78425.0,216.0,219.3,216.0,218.87,78425.0
2020-05-29 15:55:00,218.88,219.72,218.56,218.87,144425.0,218.88,219.72,218.56,218.87,144425.0
2020-06-01 09:30:00,216.68,216.93,212.65,214.29,65758.0,216.68,216.93,212.65,214.29,65758.0
2020-06-01 09:35:00,214.29,214.53,211.1,211.62,20844.0,214.29,214.53,211.1,211.62,20844.0
2020-06-01 09:40:00,211.55,215.5,211.54,215.11,27387.0,211.55,215.5,211.54,215.11,27387.0
2020-06-01 09:45:00,215.31,215.53,213.0,213.49,30466.0,215.31,215.53,213.0,213.49,30466.0
2020-06-01 09:50:00,213.69,213.86,212.41,213.23,24316.0,213.69,213.86,212.41,213.23,24316.0
2020-06-01 09:55:00,213.48,215.49,213.48,215.39,20175.0,213.48,215.49,213.48,215.39,20175.0
2020-06-01 10:00:00,215.54,216.54,215.1,216.37,24543.0,215.54,216.54,215.1,216.37,24543.0
2020-06-01 10:05:00,216.36,216.7,216.0,216.06,17066.0,216.36,216.7,216.0,216.06,17066.0
2020-06-01 10:10:00,216.38,216.47,215.16,215.16,12417.0,216.38,216.47,215.16,215.16,12417.0
2020-06-01 10:15:00,215.46,215.71,214.8,214.8,14081.0,215.46,215.71,214.8,214.8,14081.0
2020-06-01 10:20:00,214.71,214.89,214.0,214.1,12139.0,214.71,214.89,214.0,214.1,12139.0
2020-06-01 10:25:00,214.1,215.09,214.08,214.34,15407.0,214.1,215.09,214.08,214.34,15407.0
2020-06-01 10:30:00,214.4,215.95,214.4,215.83,13526.0,214.4,215.95,214.4,215.83,13526.0
2020-06-01 10:35:00,215.83,217.0,215.48,216.81,11539.0,215.83,217.0,215.48,216.81,11539.0
2020-06-01 10:40:00,216.99,217.08,216.19,216.48,9412.0,216.99,217.08,216.19,216.48,9412.0
2020-06-01 10:45:00,216.52,216.58,214.88,215.1,10293.0,216.52,216.58,214.88,215.1,10293.0
2020-06-01 10:50:00,215.12,215.63,214.94,215.37,11802.0,215.12,215.63,214.94,215.37,11802.0
2020-06-01 10:55:00,215.34,215.57,215.07,215.32,11041.0,215.34,215.57,215.07,215.32,11041.0
2020-06-01 11:00:00,215.33,216.41,215.33,216.08,12985.0,215.33,216.41,215.33,216.08,12985.0
2020-06-01 11:05:00,216.09,216.36,215.73,216.0,5786.0,216.09,216.36,215.73,216.0,5786.0
2020-06-01 11:10:00,215.94,216.03,215.06,216.03,5954.0,215.94,216.03,215.06,216.03,5954.0
2020-06-01 11:15:00,215.93,215.97,215.31,215.32,8489.0,215.93,215.97,215.31,215.32,8489.0
2020-06-01 11:20:00,215.41,215.87,215.01,215.37,9598.0,215.41,215.87,215.01,215.37,9598.0
2020-06-01 11:25:00,215.55,216.31,215.55,216.14,4556.0,215.55,216.31,215.55,216.14,4556.0
2020-06-01 11:30:00,216.12,217.21,216.12,217.13,9282.0,216.12,217.21,216.12,217.13,9282.0
2020-06-01 11:35:00,217.3,217.52,216.98,217.21,11131.0,217.3,217.52,216.98,217.21,11131.0
2020-06-01 11:40:00,217.18,217.49,216.93,217.49,3609.0,217.18,217.49,216.93,217.49,3609.0
2020-06-01 11:45:00,217.51,217.8,217.39,217.78,5196.0,217.51,217.8,217.39,217.78,5196.0
2020-06-01 11:50:00,217.91,217.92,217.54,217.81,5296.0,217.91,217.92,217.54,217.81,5296.0
2020-06-01 11:55:00,217.87,218.35,217.87,218.34,19257.0,217.87,218.35,217.87,218.34,19257.0
2020-06-01 12:00:00,218.29,218.46,218.1,218.37,9080.0,218.29,218.46,218.1,218.37,9080.0
2020-06-01 12:05:00,218.46,218.6,218.23,218.56,6259.0,218.46,218.6,218.23,218.56,6259.0
2020-06-01 12:10:00,218.72,219.05,218.62,218.88,12102.0,218.72,219.05,218.62,218.88,12102.0
2020-06-01 12:15:00,218.93,218.93,218.36,218.58,3051.0,218.93,218.93,218.36,218.58,3051.0
2020-06-01 12:20:00,218.64,219.34,218.62,219.03,6715.0,218.64,219.34,218.62,219.03,6715.0
2020-06-01 12:25:00,219.03,219.12,218.73,218.75,4582.0,219.03,219.12,218.73,218.75,4582.0
2020-06-01 12:30:00,218.76,218.76,218.24,218.25,6110.0,218.76,218.76,218.24,218.25,6110.0
2020-06-01 12:35:00,218.3,218.88,218.3,218.86,3618.0,218.3,218.88,218.3,218.86,3618.0
2020-06-01 12:40:00,218.86,219.18,218.86,219.11,2450.0,218.86,219.18,218.86,219.11,2450.0
2020-06-01 12:45:00,219.2,219.56,219.2,219.48,5263.0,219.2,219.56,219.2,219.48,5263.0
2020-06-01 12:50:00,219.49,219.92,219.25,219.26,7530.0,219.49,219.92,219.25,219.26,7530.0
2020-06-01 12:55:00,219.29,219.3,218.88,219.0,3997.0,219.29,219.3,218.88,219.0,3997.0
2020-06-01 13:00:00,219.11,219.63,219.11,219.61,3948.0,219.11,219.63,219.11,219.61,3948.0
2020-06-01 13:05:00,219.68,219.74,219.34,219.5,5241.0,219.68,219.74,219.34,219.5,5241.0
2020-06-01 13:10:00,219.5,219.6,219.02,219.6,7150.0,219.5,219.6,219.02,219.6,7150.0
2020-06-01 13:15:00,219.66,219.76,219.5,219.76,12938.0,219.66,219.76,219.5,219.76,12938.0
2020-06-01 13:20:00,219.72,220.13,219.69,220.09,22105.0,219.72,220.13,219.69,220.09,22105.0
2020-06-01 13:25:00,220.11,220.53,220.11,220.42,7537.0,220.11,220.53,220.11,220.42,7537.0
2020-06-01 13:30:00,220.51,220.7,220.3,220.38,7082.0,220.51,220.7,220.3,220.38,7082.0
2020-06-01 13:35:00,220.4,220.42,219.75,220.1,9038.0,220.4,220.42,219.75,220.1,9038.0
2020-06-01 13:40:00,219.95,220.06,219.64,219.68,3729.0,219.95,220.06,219.64,219.68,3729.0
2020-06-01 13:45:00,219.82,220.24,219.82,219.88,5762.0,219.82,220.24,219.82,219.88,5762.0
2020-06-01 13:50:00,219.94,219.99,219.6,219.63,3431.0,219.94,219.99,219.6,219.63,3431.0
2020-06-01 13:55:00,219.75,220.75,219.73,220.75,10227.0,219.75,220.75,219.73,220.75,10227.0
2020-06-01 14:00:00,220.69,220.87,220.32,220.61,7190.0,220.69,220.87,220.32,220.61,7190.0
2020-06-01 14:05:00,220.58,220.6,220.15,220.15,4840.0,220.58,220.6,220.15,220.15,4840.0
2020-06-01 14:10:00,220.27,220.73,220.27,220.73,6589.0,220.27,220.73,220.27,220.73,6589.0
2020-06-01 14:15:00,220.61,220.62,220.29,220.4,4593.0,220.61,220.62,220.29,220.4,4593.0
2020-06-01 14:20:00,220.46,220.46,219.72,219.73,5195.0,220.46,220.46,219.72,219.73,5195.0
2020-06-01 14:25:00,219.65,220.41,219.65,220.35,5514.0,219.65,220.41,219.65,220.35,5514.0
2020-06-01 14:30:00,220.37,220.5,220.15,220.37,4622.0,220.37,220.5,220.15,220.37,4622.0
2020-06-01 14:35:00,220.46,220.54,220.06,220.13,4000.0,220.46,220.54,220.06,220.13,4000.0
2020-06-01 14:40:00,220.04,220.17,219.95,219.96,3408.0,220.04,220.17,219.95,219.96,3408.0
2020-06-01 14:45:00,220.06,220.06,219.6,219.63,7598.0,220.06,220.06,219.6,219.63,7598.0
2020-06-01 14:50:00,219.74,219.9,219.67,219.84,2989.0,219.74,219.9,219.67,219.84,2989.0
2020-06-01 14:55:00,219.87,220.1,219.73,220.1,4459.0,219.87,220.1,219.73,220.1,4459.0
2020-06-01 15:00:00,220.12,220.14,219.73,220.14,5093.0,220.12,220.14,219.73,220.14,5093.0
2020-06-01 15:05:00,220.15,220.85,220.14,220.84,10651.0,220.15,220.85,220.14,220.84,10651.0
2020-06-01 15:10:00,220.77,220.91,220.46,220.52,8596.0,220.77,220.91,220.46,220.52,8596.0
2020-06-01 15:15:00,220.54,220.87,219.88,220.87,31517.0,220.54,220.87,219.88,220.87,31517.0
2020-06-01 15:20:00,220.79,220.79,220.4,220.4,6217.0,220.79,220.79,220.4,220.4,6217.0
2020-06-01 15:25:00,220.53,220.56,220.04,220.04,8730.0,220.53,220.56,220.04,220.04,8730.0
2020-06-01 15:30:00,219.92,220.27,219.67,219.75,13137.0,219.92,220.27,219.67,219.75,13137.0
2020-06-01 15:35:00,219.72,219.81,219.13,219.36,10163.0,219.72,219.81,219.13,219.36,10163.0
2020-06-01 15:40:00,219.27,219.55,219.14,219.52,8517.0,219.27,219.55,219.14,219.52,8517.0
2020-06-01 15:45:00,219.37,219.74,219.15,219.32,12488.0,219.37,219.74,219.15,219.32,12488.0
2020-06-01 15:50:00,219.23,219.42,219.08,219.16,26608.0,219.23,219.42,219.08,219.16,26608.0
2020-06-01 15:55:00,219.19,219.28,218.86,218.97,41628.0,219.19,219.28,218.86,218.97,41628.0
2020-06-02 09:30:00,218.38,220.19,216.81,218.02,73425.0,218.38,220.19,216.81,218.02,73425.0
2020-06-02 09:35:00,218.33,218.45,216.7,218.17,26884.0,218.33,218.45,216.7,218.17,26884.0
2020-06-02 09:40:00,218.17,218.33,217.72,218.14,14151.0,218.17,218.33,217.72,218.14,14151.0
2020-06-02 09:45:00,218.07,219.1,217.56,217.85,18024.0,218.07,219.1,217.56,217.85,18024.0
2020-06-02 09:50:00,217.89,219.61,217.74,218.86,9094.0,217.89,219.61,217.74,218.86,9094.0
2020-06-02 09:55:00,218.89,218.89,216.94,217.1,17261.0,218.89,218.89,216.94,217.1,17261.0
2020-06-02 10:00:00,217.12,217.23,216.62,216.94,14251.0,217.12,217.23,216.62,216.94,14251.0
2020-06-02 10:05:00,216.94,217.13,215.81,216.15,40389.0,216.94,217.13,215.81,216.15,40389.0
2020-06-02 10:10:00,216.08,216.66,215.1,216.56,15161.0,216.08,216.66,215.1,216.56,15161.0
2020-06-02 10:15:00,216.52,216.89,216.19,216.71,6797.0,216.52,216.89,216.19,216.71,6797.0
2020-06-02 10:20:00,216.71,217.0,216.26,216.88,12458.0,216.71,217.0,216.26,216.88,12458.0
2020-06-02 10:25:00,216.76,217.17,215.9,216.58,17099.0,216.76,217.17,215.9,216.58,17099.0
2020-06-02 10:30:00,216.47,216.63,216.12,216.19,4108.0,216.47,216.63,216.12,216.19,4108.0
2020-06-02 10:35:00,216.1,216.99,216.09,216.74,5238.0,216.1,216.99,216.09,216.74,5238.0
2020-06-02 10:40:00,216.68,216.7,215.35,215.46,53631.0,216.68,216.7,215.35,215.46,53631.0
2020-06-02 10:45:00,215.62,215.87,214.44,214.44,64665.0,215.62,215.87,214.44,214.44,64665.0
2020-06-02 10:50:00,214.43,214.99,214.38,214.8,15741.0,214.43,214.99,214.38,214.8,15741.0
2020-06-02 10:55:00,214.8,215.19,214.46,214.94,11144.0,214.8,215.19,214.46,214.94,11144.0
2020-06-02 11:00:00,214.99,214.99,214.15,214.23,8032.0,214.99,214.99,214.15,214.23,8032.0
2020-06-02 11:05:00,214.28,214.5,213.16,213.16,44546.0,214.28,214.5,213.16,213.16,44546.0
2020-06-02 11:10:00,213.23,213.78,213.2,213.28,13614.0,213.23,213.78,213.2,213.28,13614.0
2020-06-02 11:15:00,213.27,213.9,213.2,213.83,16743.0,213.27,213.9,213.2,213.83,16743.0
2020-06-02 11:20:00,213.76,214.85,213.62,214.85,13934.0,213.76,214.85,213.62,214.85,13934.0
2020-06-02 11:25:00,214.78,215.41,214.68,214.99,14320.0,214.78,215.41,214.68,214.99,14320.0
2020-06-02 11:30:00,214.89,215.35,214.76,215.09,16879.0,214.89,215.35,214.76,215.09,16879.0
2020-06-02 11:35:00,214.72,214.86,214.56,214.78,4253.0,214.72,214.86,214.56,214.78,4253.0
2020-06-02 11:40:00,214.62,215.22,214.62,215.14,8515.0,214.62,215.22,214.62,215.14,8515.0
2020-06-02 11:45:00,215.14,215.24,214.65,214.74,4572.0,215.14,215.24,214.65,214.74,4572.0
2020-06-02 11:50:00,214.61,214.61,213.58,213.68,13882.0,214.61,214.61,213.58,213.68,13882.0
2020-06-02 11:55:00,213.7,214.16,213.56,213.97,4373.0,213.7,214.16,213.56,213.97,4373.0
2020-06-02 12:00:00,214.05,214.5,213.39,213.71,8544.0,214.05,214.5,213.39,213.71,8544.0
2020-06-02 12:05:00,213.64,213.89,213.3,213.85,9372.0,213.64,213.89,213.3,213.85,9372.0
2020-06-02 12:10:00,213.85,213.94,213.5,213.81,11055.0,213.85,213.94,213.5,213.81,11055.0
2020-06-02 12:15:00,213.8,213.81,213.36,213.6,7174.0,213.8,213.81,213.36,213.6,7174.0
2020-06-02 12:20:00,213.54,213.76,213.38,213.57,7475.0,213.54,213.76,213.38,213.57,7475.0
2020-06-02 12:25:00,213.48,214.06,213.36,213.94,6735.0,213.48,214.06,213.36,213.94,6735.0
2020-06-02 12:30:00,214.09,214.37,214.04,214.29,2625.0,214.09,214.37,214.04,214.29,2625.0
2020-06-02 12:35:00,214.4,214.94,214.4,214.62,8703.0,214.4,214.94,214.4,214.62,8703.0
2020-06-02 12:40:00,214.65,214.67,214.47,214.64,2947.0,214.65,214.67,214.47,214.64,2947.0
2020-06-02 12:45:00,214.75,215.05,214.75,214.77,3489.0,214.75,215.05,214.75,214.77,3489.0
2020-06-02 12:50:00,214.79,215.11,214.79,215.1,3252.0,214.79,215.11,214.79,215.1,3252.0
2020-06-02 12:55:00,215.12,215.66,215.12,215.52,2605.0,215.12,215.66,215.12,215.52,2605.0
2020-06-02 13:00:00,215.59,215.83,215.5,215.83,3413.0,215.59,215.83,215.5,215.83,3413.0
2020-06-02 13:05:00,215.8,216.0,215.61,215.93,3150.0,215.8,216.0,215.61,215.93,3150.0
2020-06-02 13:10:00,216.29,216.45,215.97,216.18,6421.0,216.29,216.45,215.97,216.18,6421.0
2020-06-02 13:15:00,216.3,216.46,216.3,216.45,800.0,216.3,216.46,216.3,216.45,800.0
2020-06-02 13:20:00,216.54,216.77,216.31,216.54,4556.0,216.54,216.77,216.31,216.54,4556.0
2020-06-02 13:25:00,216.55,216.98,216.52,216.98,6180.0,216.55,216.98,216.52,216.98,6180.0
2020-06-02 13:30:00,216.89,217.3,216.85,217.29,2881.0,216.89,217.3,216.85,217.29,2881.0
2020-06-02 13:35:00,217.29,217.64,217.23,217.64,4399.0,217.29,217.64,217.23,217.64,4399.0
2020-06-02 13:40:00,217.72,217.78,217.54,217.78,5325.0,217.72,217.78,217.54,217.78,5325.0
2020-06-02 13:45:00,217.74,218.11,217.73,218.11,4908.0,217.74,218.11,217.73,218.11,4908.0
2020-06-02 13:50:00,217.98,218.48,217.91,218.36,5047.0,217.98,218.48,217.91,218.36,5047.0
2020-06-02 13:55:00,218.36,218.39,217.83,217.84,5760.0,218.36,218.39,217.83,217.84,5760.0
2020-06-02 14:00:00,217.81,218.03,217.72,217.81,6597.0,217.81,218.03,217.72,217.81,6597.0
2020-06-02 14:05:00,217.81,217.9,217.11,217.55,10944.0,217.81,217.9,217.11,217.55,10944.0
2020-06-02 14:10:00,217.66,217.66,217.15,217.5,2796.0,217.66,217.66,217.15,217.5,2796.0
2020-06-02 14:15:00,217.6,217.75,217.2,217.66,4482.0,217.6,217.75,217.2,217.66,4482.0
2020-06-02 14:20:00,217.77,217.97,217.76,217.97,3802.0,217.77,217.97,217.76,217.97,3802.0
2020-06-02 14:25:00,217.96,218.0,217.76,217.78,3985.0,217.96,218.0,217.76,217.78,3985.0
2020-06-02 14:30:00,217.84,218.25,217.69,217.76,11227.0,217.84,218.25,217.69,217.76,11227.0
2020-06-02 14:35:00,217.76,217.76,217.4,217.68,24328.0,217.76,217.76,217.4,217.68,24328.0
2020-06-02 14:40:00,217.71,218.67,217.71,218.47,8838.0,217.71,218.67,217.71,218.47,8838.0
2020-06-02 14:45:00,218.6,218.78,218.15,218.23,4917.0,218.6,218.78,218.15,218.23,4917.0
2020-06-02 14:50:00,218.24,218.34,218.12,218.28,4542.0,218.24,218.34,218.12,218.28,4542.0
2020-06-02 14:55:00,218.28,218.4,218.16,218.16,5980.0,218.28,218.4,218.16,218.16,5980.0
2020-06-02 15:00:00,218.11,218.31,217.99,218.19,5682.0,218.11,218.31,217.99,218.19,5682.0
2020-06-02 15:05:00,218.26,218.59,218.18,218.41,7411.0,218.26,218.59,218.18,218.41,7411.0
2020-06-02 15:10:00,218.47,218.5,218.15,218.5,7430.0,218.47,218.5,218.15,218.5,7430.0
2020-06-02 15:15:00,218.58,219.17,218.52,219.09,9830.0,218.58,219.17,218.52,219.09,9830.0
2020-06-02 15:20:00,219.1,219.17,218.25,218.41,27993.0,219.1,219.17,218.25,218.41,27993.0
2020-06-02 15:25:00,218.42,218.56,217.94,218.56,8195.0,218.42,218.56,217.94,218.56,8195.0
2020-06-02 15:30:00,218.5,218.78,218.5,218.63,7968.0,218.5,218.78,218.5,218.63,7968.0
2020-06-02 15:35:00,218.64,218.83,218.47,218.68,8842.0,218.64,218.83,218.47,218.68,8842.0
2020-06-02 15:40:00,218.69,218.93,218.25,218.5,19449.0,218.69,218.93,218.25,218.5,19449.0
2020-06-02 15:45:00,218.45,219.09,218.45,218.97,12525.0,218.45,219.09,218.45,218.97,12525.0
2020-06-02 15:50:00,219.09,219.48,219.05,219.42,29230.0,219.09,219.48,219.05,219.42,29230.0
2020-06-02 15:55:00,219.38,219.99,218.94,219.91,79829.0,219.38,219.99,218.94,219.91,79829.0
2020-06-03 09:30:00,217.05,219.53,216.0,218.57,30120.0,217.05,219.53,216.0,218.57,30120.0
2020-06-03 09:35:00,218.81,219.72,217.06,219.31,13153.0,218.81,219.72,217.06,219.31,13153.0
2020-06-03 09:40:00,219.09,219.55,218.29,218.75,5013.0,219.09,219.55,218.29,218.75,5013.0
2020-06-03 09:45:00,218.37,219.29,217.27,217.69,6893.0,218.37,219.29,217.27,217.69,6893.0
2020-06-03 09:50:00,217.55,218.27,216.62,217.12,10789.0,217.55,218.27,216.62,217.12,10789.0
2020-06-03 09:55:00,217.42,217.45,216.67,216.79,12374.0,217.42,217.45,216.67,216.79,12374.0
2020-06-03 10:00:00,216.88,218.74,216.86,218.31,4677.0,216.88,218.74,216.86,218.31,4677.0
2020-06-03 10:05:00,218.09,218.63,217.86,218.53,8761.0,218.09,218.63,217.86,218.53,8761.0
2020-06-03 10:10:00,218.49,218.73,216.8,216.95,12690.0,218.49,218.73,216.8,216.95,12690.0
2020-06-03 10:15:00,216.81,217.5,216.81,217.5,6429.0,216.81,217.5,216.81,217.5,6429.0
2020-06-03 10:20:00,217.51,217.59,216.61,216.93,8930.0,217.51,217.59,216.61,216.93,8930.0
2020-06-03 10:25:00,216.96,217.16,216.68,216.9,7264.0,216.96,217.16,216.68,216.9,7264.0
2020-06-03 10:30:00,216.76,217.4,216.53,217.38,5183.0,216.76,217.4,216.53,217.38,5183.0
2020-06-03 10:35:00,217.36,217.67,217.33,217.35,6390.0,217.36,217.67,217.33,217.35,6390.0
2020-06-03 10:40:00,217.34,217.57,217.15,217.37,7571.0,217.34,217.57,217.15,217.37,7571.0
2020-06-03 10:45:00,217.46,217.55,217.32,217.55,4182.0,217.46,217.55,217.32,217.55,4182.0
2020-06-03 10:50:00,217.69,217.83,217.52,217.83,5072.0,217.69,217.83,217.52,217.83,5072.0
2020-06-03 10:55:00,217.92,217.92,217.24,217.28,5116.0,217.92,217.92,217.24,217.28,5116.0
2020-06-03 11:00:00,217.24,217.7,217.24,217.55,5055.0,217.24,217.7,217.24,217.55,5055.0
2020-06-03 11:05:00,217.55,217.74,217.43,217.5,5304.0,217.55,217.74,217.43,217.5,5304.0
2020-06-03 11:10:00,217.43,218.14,217.41,217.67,6631.0,217.43,218.14,217.41,217.67,6631.0
2020-06-03 11:15:00,217.67,218.0,217.65,217.83,5872.0,217.67,218.0,217.65,217.83,5872.0
2020-06-03 11:20:00,217.84,218.02,217.31,218.01,4320.0,217.84,218.02,217.31,218.01,4320.0
2020-06-03 11:25:00,218.02,218.06,217.59,217.77,5120.0,218.02,218.06,217.59,217.77,5120.0
2020-06-03 11:30:00,218.04,218.07,217.25,217.45,31984.0,218.04,218.07,217.25,217.45,31984.0
2020-06-03 11:35:00,217.4,217.64,217.33,217.64,3288.0,217.4,217.64,217.33,217.64,3288.0
2020-06-03 11:40:00,217.75,217.8,217.38,217.43,4280.0,217.75,217.8,217.38,217.43,4280.0
2020-06-03 11:45:00,217.45,217.51,217.08,217.45,2707.0,217.45,217.51,217.08,217.45,2707.0
2020-06-03 11:50:00,217.68,217.9,217.5,217.56,4900.0,217.68,217.9,217.5,217.56,4900.0
2020-06-03 11:55:00,217.51,217.76,217.51,217.62,2645.0,217.51,217.76,217.51,217.62,2645.0
2020-06-03 12:00:00,217.6,217.6,217.1,217.14,4670.0,217.6,217.6,217.1,217.14,4670.0
2020-06-03 12:05:00,217.0,217.06,215.56,215.57,7514.0,217.0,217.06,215.56,215.57,7514.0
2020-06-03 12:10:00,215.43,216.17,215.27,215.63,11931.0,215.43,216.17,215.27,215.63,11931.0
2020-06-03 12:15:00,215.59,215.59,214.95,215.29,16048.0,215.59,215.59,214.95,215.29,16048.0
2020-06-03 12:20:00,215.39,215.41,214.81,214.82,12452.0,215.39,215.41,214.81,214.82,12452.0
2020-06-03 12:25:00,214.93,216.08,214.93,216.03,7886.0,214.93,216.08,214.93,216.03,7886.0
2020-06-03 12:30:00,216.12,216.12,215.4,215.68,3218.0,216.12,216.12,215.4,215.68,3218.0
2020-06-03 12:35:00,215.69,215.83,215.49,215.49,3307.0,215.69,215.83,215.49,215.49,3307.0
2020-06-03 12:40:00,215.49,215.56,215.3,215.3,5590.0,215.49,215.56,215.3,215.3,5590.0
2020-06-03 12:45:00,215.33,215.37,215.09,215.18,5448.0,215.33,215.37,215.09,215.18,5448.0
2020-06-03 12:50:00,215.14,215.32,214.78,214.84,3950.0,215.14,215.32,214.78,214.84,3950.0
2020-06-03 12:55:00,214.85,215.05,214.69,214.7,5549.0,214.85,215.05,214.69,214.7,5549.0
2020-06-03 13:00:00,214.84,215.08,214.84,214.9,7041.0,214.84,215.08,214.84,214.9,7041.0
2020-06-03 13:05:00,214.86,214.87,214.38,214.59,7917.0,214.86,214.87,214.38,214.59,7917.0
2020-06-03 13:10:00,214.52,215.07,214.43,215.07,2073.0,214.52,215.07,214.43,215.07,2073.0
2020-06-03 13:15:00,215.03,215.72,215.02,215.61,6782.0,215.03,215.72,215.02,215.61,6782.0
2020-06-03 13:20:00,215.62,215.75,215.4,215.44,15886.0,215.62,215.75,215.4,215.44,15886.0
2020-06-03 13:25:00,215.24,215.5,215.02,215.39,3971.0,215.24,215.5,215.02,215.39,3971.0
2020-06-03 13:30:00,215.45,215.58,215.36,215.57,4543.0,215.45,215.58,215.36,215.57,4543.0
2020-06-03 13:35:00,215.55,215.57,215.29,215.31,5373.0,215.55,215.57,215.29,215.31,5373.0
2020-06-03 13:40:00,215.44,215.47,215.16,215.41,6488.0,215.44,215.47,215.16,215.41,6488.0
2020-06-03 13:45:00,215.44,215.44,214.72,214.74,4809.0,215.44,215.44,214.72,214.74,4809.0
2020-06-03 13:50:00,214.73,215.27,214.6,215.27,4150.0,214.73,215.27,214.6,215.27,4150.0
2020-06-03 13:55:00,215.27,215.28,215.05,215.15,4917.0,215.27,215.28,215.05,215.15,4917.0
2020-06-03 14:00:00,215.23,215.9,215.12,215.87,9250.0,215.23,215.9,215.12,215.87,9250.0
2020-06-03 14:05:00,215.84,216.11,215.62,215.88,7673.0,215.84,216.11,215.62,215.88,7673.0
2020-06-03 14:10:00,215.83,215.91,215.32,215.36,7450.0,215.83,215.91,215.32,215.36,7450.0
2020-06-03 14:15:00,215.43,215.5,215.24,215.26,5847.0,215.43,215.5,215.24,215.26,5847.0
2020-06-03 14:20:00,215.17,215.5,215.07,215.36,6055.0,215.17,215.5,215.07,215.36,6055.0
2020-06-03 14:25:00,215.32,215.49,215.19,215.26,7608.0,215.32,215.49,215.19,215.26,7608.0
2020-06-03 14:30:00,215.2,215.83,215.2,215.83,4401.0,215.2,215.83,215.2,215.83,4401.0
2020-06-03 14:35:00,215.68,215.85,215.52,215.52,4887.0,215.68,215.85,215.52,215.52,4887.0
2020-06-03 14:40:00,215.49,215.69,215.37,215.6,5488.0,215.49,215.69,215.37,215.6,5488.0
2020-06-03 14:45:00,215.63,215.87,215.61,215.87,3653.0,215.63,215.87,215.61,215.87,3653.0
2020-06-03 14:50:00,215.81,215.83,215.68,215.82,3501.0,215.81,215.83,215.68,215.82,3501.0
2020-06-03 14:55:00,215.72,216.43,215.72,216.13,7485.0,215.72,216.43,215.72,216.13,7485.0
2020-06-03 15:00:00,216.18,216.6,216.12,216.27,7462.0,216.18,216.6,216.12,216.27,7462.0
2020-06-03 15:05:00,216.16,216.5,215.87,216.49,5918.0,216.16,216.5,215.87,216.49,5918.0
2020-06-03 15:10:00,216.59,216.79,216.57,216.58,4529.0,216.59,216.79,216.57,216.58,4529.0
2020-06-03 15:15:00,216.54,216.7,216.36,216.36,3437.0,216.54,216.7,216.36,216.36,3437.0
2020-06-03 15:20:00,216.31,216.31,215.68,215.95,11921.0,216.31,216.31,215.68,215.95,11921.0
2020-06-03 15:25:00,215.89,216.41,215.88,216.31,7101.0,215.89,216.41,215.88,216.31,7101.0
2020-06-03 15:30:00,216.22,216.23,215.99,216.09,8904.0,216.22,216.23,215.99,216.09,8904.0
2020-06-03 15:35:00,216.12,216.24,216.04,216.2,13020.0,216.12,216.24,216.04,216.2,13020.0
2020-06-03 15:40:00,216.19,216.4,216.14,216.14,6229.0,216.19,216.4,216.14,216.14,6229.0
2020-06-03 15:45:00,216.14,216.36,215.39,215.43,22709.0,216.14,216.36,215.39,215.43,22709.0
2020-06-03 15:50:00,215.5,215.72,215.0,215.19,31346.0,215.5,215.72,215.0,215.19,31346.0
2020-06-03 15:55:00,215.19,215.39,214.88,215.39,55353.0,215.19,215.39,214.88,215.39,55353.0
2020-06-04 09:30:00,213.53,215.0,212.24,213.98,61676.0,213.53,215.0,212.24,213.98,61676.0
2020-06-04 09:35:00,213.71,214.32,212.67,213.12,28358.0,213.71,214.32,212.67,213.12,28358.0
2020-06-04 09:40:00,213.28,214.65,213.28,214.53,6200.0,213.28,214.65,213.28,214.53,6200.0
2020-06-04 09:45:00,214.44,216.0,214.41,215.64,6335.0,214.44,216.0,214.41,215.64,6335.0
2020-06-04 09:50:00,215.54,216.4,215.43,216.27,20329.0,215.54,216.4,215.43,216.27,20329.0
2020-06-04 09:55:00,216.48,217.99,216.26,216.73,23628.0,216.48,217.99,216.26,216.73,23628.0
2020-06-04 10:00:00,216.74,216.74,214.6,214.6,18237.0,216.74,216.74,214.6,214.6,18237.0
2020-06-04 10:05:00,214.48,214.75,213.72,214.63,12925.0,214.48,214.75,213.72,214.63,12925.0
2020-06-04 10:10:00,214.66,214.66,213.68,214.07,5964.0,214.66,214.66,213.68,214.07,5964.0
2020-06-04 10:15:00,214.07,214.55,214.05,214.17,4292.0,214.07,214.55,214.05,214.17,4292.0
2020-06-04 10:20:00,214.02,214.63,213.7,213.96,12400.0,214.02,214.63,213.7,213.96,12400.0
2020-06-04 10:25:00,213.87,213.89,212.99,213.22,35094.0,213.87,213.89,212.99,213.22,35094.0
2020-06-04 10:30:00,213.22,213.39,212.64,212.8,10945.0,213.22,213.39,212.64,212.8,10945.0
2020-06-04 10:35:00,212.69,214.08,212.69,213.96,6483.0,212.69,214.08,212.69,213.96,6483.0
2020-06-04 10:40:00,213.96,214.08,212.33,212.52,33563.0,213.96,214.08,212.33,212.52,33563.0
2020-06-04 10:45:00,212.6,212.89,211.73,212.77,11975.0,212.6,212.89,211.73,212.77,11975.0
2020-06-04 10:50:00,212.72,213.45,212.65,213.35,3436.0,212.72,213.45,212.65,213.35,3436.0
2020-06-04 10:55:00,213.28,213.47,212.91,213.47,6471.0,213.28,213.47,212.91,213.47,6471.0
2020-06-04 11:00:00,213.69,213.83,212.95,213.02,6633.0,213.69,213.83,212.95,213.02,6633.0
2020-06-04 11:05:00,213.08,213.1,212.02,212.36,6272.0,213.08,213.1,212.02,212.36,6272.0
2020-06-04 11:10:00,212.17,212.21,211.5,211.87,6936.0,212.17,212.21,211.5,211.87,6936.0
2020-06-04 11:15:00,211.77,211.96,211.21,211.69,9300.0,211.77,211.96,211.21,211.69,9300.0
2020-06-04 11:20:00,211.74,212.06,211.06,211.13,9010.0,211.74,212.06,211.06,211.13,9010.0
2020-06-04 11:25:00,211.11,211.16,210.12,210.39,12450.0,211.11,211.16,210.12,210.39,12450.0
2020-06-04 11:30:00,210.28,211.12,210.08,210.93,6912.0,210.28,211.12,210.08,210.93,6912.0
2020-06-04 11:35:00,211.01,211.56,210.96,211.36,6219.0,211.01,211.56,210.96,211.36,6219.0
2020-06-04 11:40:00,211.56,211.67,211.1,211.22,4442.0,211.56,211.67,211.1,211.22,4442.0
2020-06-04 11:45:00,211.03,211.58,211.03,211.21,2235.0,211.03,211.58,211.03,211.21,2235.0
2020-06-04 11:50:00,211.1,211.39,210.84,211.31,5472.0,211.1,211.39,210.84,211.31,5472.0
2020-06-04 11:55:00,211.39,211.96,211.07,211.74,3622.0,211.39,211.96,211.07,211.74,3622.0
2020-06-04 12:00:00,211.74,211.97,211.05,211.05,4484.0,211.74,211.97,211.05,211.05,4484.0
2020-06-04 12:05:00,211.09,211.21,210.65,211.15,13322.0,211.09,211.21,210.65,211.15,13322.0
2020-06-04 12:10:00,211.19,211.49,211.03,211.34,2594.0,211.19,211.49,211.03,211.34,2594.0
2020-06-04 12:15:00,211.28,211.51,211.02,211.02,5399.0,211.28,211.51,211.02,211.02,5399.0
2020-06-04 12:20:00,211.03,211.04,210.57,210.91,3043.0,211.03,211.04,210.57,210.91,3043.0
2020-06-04 12:25:00,210.92,211.16,210.82,210.82,2985.0,210.92,211.16,210.82,210.82,2985.0
2020-06-04 12:30:00,210.84,210.84,210.4,210.44,5025.0,210.84,210.84,210.4,210.44,5025.0
2020-06-04 12:35:00,210.48,210.48,209.73,209.73,8712.0,210.48,210.48,209.73,209.73,8712.0
2020-06-04 12:40:00,209.72,210.07,209.55,209.83,18398.0,209.72,210.07,209.55,209.83,18398.0
2020-06-04 12:45:00,209.87,210.19,209.51,210.19,16278.0,209.87,210.19,209.51,210.19,16278.0
2020-06-04 12:50:00,210.22,210.39,209.82,210.0,3928.0,210.22,210.39,209.82,210.0,3928.0
2020-06-04 12:55:00,209.91,210.16,209.19,209.34,6323.0,209.91,210.16,209.19,209.34,6323.0
2020-06-04 13:00:00,209.49,210.26,209.45,209.67,10872.0,209.49,210.26,209.45,209.67,10872.0
2020-06-04 13:05:00,209.58,209.94,209.32,209.94,10118.0,209.58,209.94,209.32,209.94,10118.0
2020-06-04 13:10:00,209.81,209.87,209.5,209.79,5325.0,209.81,209.87,209.5,209.79,5325.0
2020-06-04 13:15:00,209.68,209.94,209.63,209.94,4338.0,209.68,209.94,209.63,209.94,4338.0
2020-06-04 13:20:00,209.81,209.81,209.43,209.55,5625.0,209.81,209.81,209.43,209.55,5625.0
2020-06-04 13:25:00,209.43,209.69,209.37,209.53,4247.0,209.43,209.69,209.37,209.53,4247.0
2020-06-04 13:30:00,209.64,210.04,209.64,209.98,8040.0,209.64,210.04,209.64,209.98,8040.0
2020-06-04 13:35:00,209.95,210.09,209.62,209.98,4353.0,209.95,210.09,209.62,209.98,4353.0
2020-06-04 13:40:00,210.04,210.6,209.97,210.05,18499.0,210.04,210.6,209.97,210.05,18499.0
2020-06-04 13:45:00,210.18,210.55,210.18,210.44,3904.0,210.18,210.55,210.18,210.44,3904.0
2020-06-04 13:50:00,210.43,210.43,209.94,210.15,5053.0,210.43,210.43,209.94,210.15,5053.0
2020-06-04 13:55:00,210.16,210.16,209.94,209.96,6129.0,210.16,210.16,209.94,209.96,6129.0
2020-06-04 14:00:00,209.97,210.13,209.94,210.09,16768.0,209.97,210.13,209.94,210.09,16768.0
2020-06-04 14:05:00,210.08,210.09,209.59,209.76,8638.0,210.08,210.09,209.59,209.76,8638.0
2020-06-04 14:10:00,209.88,209.91,209.4,209.56,10565.0,209.88,209.91,209.4,209.56,10565.0
2020-06-04 14:15:00,209.56,209.78,209.2,209.43,7282.0,209.56,209.78,209.2,209.43,7282.0
2020-06-04 14:20:00,209.49,209.62,209.4,209.49,3705.0,209.49,209.62,209.4,209.49,3705.0
2020-06-04 14:25:00,209.48,210.03,209.48,209.76,5054.0,209.48,210.03,209.48,209.76,5054.0
2020-06-04 14:30:00,209.8,209.8,209.25,209.36,6915.0,209.8,209.8,209.25,209.36,6915.0
2020-06-04 14:35:00,209.36,209.36,208.74,208.74,6680.0,209.36,209.36,208.74,208.74,6680.0
2020-06-04 14:40:00,208.74,208.74,207.64,207.75,20624.0,208.74,208.74,207.64,207.75,20624.0
2020-06-04 14:45:00,207.7,208.18,207.6,208.12,11700.0,207.7,208.18,207.6,208.12,11700.0
2020-06-04 14:50:00,208.04,208.06,207.57,207.79,12527.0,208.04,208.06,207.57,207.79,12527.0
2020-06-04 14:55:00,207.79,207.89,206.53,206.77,19588.0,207.79,207.89,206.53,206.77,19588.0
2020-06-04 15:00:00,206.87,207.08,206.66,206.81,11759.0,206.87,207.08,206.66,206.81,11759.0
2020-06-04 15:05:00,206.81,206.82,205.92,206.0,25473.0,206.81,206.82,205.92,206.0,25473.0
2020-06-04 15:10:00,206.14,206.49,205.37,206.31,11424.0,206.14,206.49,205.37,206.31,11424.0
2020-06-04 15:15:00,206.17,206.4,205.66,206.4,13331.0,206.17,206.4,205.66,206.4,13331.0
2020-06-04 15:20:00,206.37,206.97,206.29,206.53,12020.0,206.37,206.97,206.29,206.53,12020.0
2020-06-04 15:25:00,206.65,206.65,206.0,206.46,16373.0,206.65,206.65,206.0,206.46,16373.0
2020-06-04 15:30:00,206.45,207.12,206.41,206.94,8691.0,206.45,207.12,206.41,206.94,8691.0
2020-06-04 15:35:00,206.94,207.19,206.82,207.07,16838.0,206.94,207.19,206.82,207.07,16838.0
2020-06-04 15:40:00,207.02,207.09,206.73,207.09,21397.0,207.02,207.09,206.73,207.09,21397.0
2020-06-04 15:45:00,207.06,207.23,206.76,207.17,25295.0,207.06,207.23,206.76,207.17,25295.0
2020-06-04 15:50:00,207.25,207.38,206.28,206.54,42944.0,207.25,207.38,206.28,206.54,42944.0
2020-06-04 15:55:00,206.63,206.83,206.19,206.3,108789.0,206.63,206.83,206.19,206.3,108789.0
2020-06-05 09:30:00,203.35,203.94,199.0,201.96,75084.0,203.35,203.94,199.0,201.96,75084.0
2020-06-05 09:35:00,202.01,206.94,201.68,204.83,32733.0,202.01,206.94,201.68,204.83,32733.0
2020-06-05 09:40:00,204.78,207.87,204.5,207.48,14574.0,204.78,207.87,204.5,207.48,14574.0
2020-06-05 09:45:00,207.07,207.97,204.91,205.96,20202.0,207.07,207.97,204.91,205.96,20202.0
2020-06-05 09:50:00,205.87,205.87,204.51,205.32,13278.0,205.87,205.87,204.51,205.32,13278.0
2020-06-05 09:55:00,205.25,205.47,204.55,205.04,14350.0,205.25,205.47,204.55,205.04,14350.0
2020-06-05 10:00:00,204.98,206.43,204.54,206.39,21278.0,204.98,206.43,204.54,206.39,21278.0
2020-06-05 10:05:00,206.46,207.47,204.83,205.78,21154.0,206.46,207.47,204.83,205.78,21154.0
2020-06-05 10:10:00,205.69,206.97,205.51,206.66,17616.0,205.69,206.97,205.51,206.66,17616.0
2020-06-05 10:15:00,206.57,207.05,206.24,206.9,8287.0,206.57,207.05,206.24,206.9,8287.0
2020-06-05 10:20:00,206.93,207.2,206.27,206.92,13362.0,206.93,207.2,206.27,206.92,13362.0
2020-06-05 10:25:00,206.77,207.22,206.26,206.66,17968.0,206.77,207.22,206.26,206.66,17968.0
2020-06-05 10:30:00,206.7,207.38,206.7,206.8,12905.0,206.7,207.38,206.7,206.8,12905.0
2020-06-05 10:35:00,206.8,207.28,206.58,207.02,19836.0,206.8,207.28,206.58,207.02,19836.0
2020-06-05 10:40:00,207.03,207.88,206.71,206.74,11325.0,207.03,207.88,206.71,206.74,11325.0
2020-06-05 10:45:00,206.82,207.51,206.38,206.46,5252.0,206.82,207.51,206.38,206.46,5252.0
2020-06-05 10:50:00,206.6,206.6,205.64,206.16,7699.0,206.6,206.6,205.64,206.16,7699.0
2020-06-05 10:55:00,206.16,206.46,206.03,206.41,3361.0,206.16,206.46,206.03,206.41,3361.0
2020-06-05 11:00:00,206.63,206.77,206.15,206.77,8419.0,206.63,206.77,206.15,206.77,8419.0
2020-06-05 11:05:00,206.64,206.92,206.29,206.29,10266.0,206.64,206.92,206.29,206.29,10266.0
2020-06-05 11:10:00,206.41,206.92,206.26,206.36,4651.0,206.41,206.92,206.26,206.36,4651.0
2020-06-05 11:15:00,206.26,206.26,204.71,205.4,36478.0,206.26,206.26,204.71,205.4,36478.0
2020-06-05 11:20:00,205.54,206.66,205.52,206.53,8611.0,205.54,206.66,205.52,206.53,8611.0
2020-06-05 11:25:00,206.51,206.51,205.98,206.36,3028.0,206.51,206.51,205.98,206.36,3028.0
2020-06-05 11:30:00,206.41,207.25,206.14,206.14,5734.0,206.41,207.25,206.14,206.14,5734.0
2020-06-05 11:35:00,206.13,206.5,205.37,205.5,41934.0,206.13,206.5,205.37,205.5,41934.0
2020-06-05 11:40:00,205.36,205.36,204.35,204.8,6879.0,205.36,205.36,204.35,204.8,6879.0
2020-06-05 11:45:00,204.81,205.12,204.72,204.86,8267.0,204.81,205.12,204.72,204.86,8267.0
2020-06-05 11:50:00,204.73,205.06,204.38,204.65,4995.0,204.73,205.06,204.38,204.65,4995.0
2020-06-05 11:55:00,204.75,204.86,204.29,204.43,4848.0,204.75,204.86,204.29,204.43,4848.0
2020-06-05 12:00:00,204.51,204.57,204.14,204.3,7496.0,204.51,204.57,204.14,204.3,7496.0
2020-06-05 12:05:00,204.35,205.2,204.16,205.2,7925.0,204.35,205.2,204.16,205.2,7925.0
2020-06-05 12:10:00,205.19,205.63,204.73,204.76,3828.0,205.19,205.63,204.73,204.76,3828.0
2020-06-05 12:15:00,204.99,205.31,204.61,204.76,9322.0,204.99,205.31,204.61,204.76,9322.0
2020-06-05 12:20:00,204.86,205.07,204.52,204.65,5526.0,204.86,205.07,204.52,204.65,5526.0
2020-06-05 12:25:00,204.56,205.0,204.48,204.86,8040.0,204.56,205.0,204.48,204.86,8040.0
2020-06-05 12:30:00,204.82,205.1,204.79,205.04,7181.0,204.82,205.1,204.79,205.04,7181.0
2020-06-05 12:35:00,205.13,205.13,204.55,205.05,5378.0,205.13,205.13,204.55,205.05,5378.0
2020-06-05 12:40:00,204.92,204.93,204.59,204.59,5864.0,204.92,204.93,204.59,204.59,5864.0
2020-06-05 12:45:00,204.63,204.9,204.63,204.9,2100.0,204.63,204.9,204.63,204.9,2100.0
2020-06-05 12:50:00,204.76,204.78,204.3,204.39,7728.0,204.76,204.78,204.3,204.39,7728.0
2020-06-05 12:55:00,204.42,204.65,204.25,204.62,10474.0,204.42,204.65,204.25,204.62,10474.0
2020-06-05 13:00:00,204.68,204.68,204.17,204.44,5526.0,204.68,204.68,204.17,204.44,5526.0
2020-06-05 13:05:00,204.45,204.72,204.45,204.67,1224.0,204.45,204.72,204.45,204.67,1224.0
2020-06-05 13:10:00,204.61,204.8,204.59,204.66,6281.0,204.61,204.8,204.59,204.66,6281.0
2020-06-05 13:15:00,204.75,204.81,204.54,204.8,5452.0,204.75,204.81,204.54,204.8,5452.0
2020-06-05 13:20:00,204.81,205.77,204.8,205.35,4824.0,204.81,205.77,204.8,205.35,4824.0
2020-06-05 13:25:00,205.06,205.23,204.88,205.23,2154.0,205.06,205.23,204.88,205.23,2154.0
2020-06-05 13:30:00,205.23,205.36,204.72,204.72,2359.0,205.23,205.36,204.72,204.72,2359.0
2020-06-05 13:35:00,204.81,204.98,204.41,204.63,3683.0,204.81,204.98,204.41,204.63,3683.0
2020-06-05 13:40:00,204.8,204.96,204.8,204.96,800.0,204.8,204.96,204.8,204.96,800.0
2020-06-05 13:45:00,204.98,204.98,204.65,204.83,1400.0,204.98,204.98,204.65,204.83,1400.0
2020-06-05 13:50:00,204.95,205.36,204.95,205.29,2863.0,204.95,205.36,204.95,205.29,2863.0
2020-06-05 13:55:00,205.25,205.4,205.17,205.21,2430.0,205.25,205.4,205.17,205.21,2430.0
2020-06-05 14:00:00,205.3,205.59,205.3,205.43,2514.0,205.3,205.59,205.3,205.43,2514.0
2020-06-05 14:05:00,205.29,205.37,205.23,205.29,1601.0,205.29,205.37,205.23,205.29,1601.0
2020-06-05 14:10:00,205.33,205.55,205.28,205.28,3511.0,205.33,205.55,205.28,205.28,3511.0
2020-06-05 14:15:00,205.32,205.35,204.71,205.21,8575.0,205.32,205.35,204.71,205.21,8575.0
2020-06-05 14:20:00,205.29,205.29,204.82,204.82,3646.0,205.29,205.29,204.82,204.82,3646.0
2020-06-05 14:25:00,204.94,205.12,204.71,204.88,4885.0,204.94,205.12,204.71,204.88,4885.0
2020-06-05 14:30:00,204.89,204.92,204.69,204.69,2787.0,204.89,204.92,204.69,204.69,2787.0
2020-06-05 14:35:00,204.57,204.85,204.44,204.79,5752.0,204.57,204.85,204.44,204.79,5752.0
2020-06-05 14:40:00,204.73,204.92,204.51,204.71,9166.0,204.73,204.92,204.51,204.71,9166.0
2020-06-05 14:45:00,204.67,204.71,204.35,204.4,4115.0,204.67,204.71,204.35,204.4,4115.0
2020-06-05 14:50:00,204.49,204.59,204.06,204.06,6872.0,204.49,204.59,204.06,204.06,6872.0
2020-06-05 14:55:00,204.06,204.17,203.68,204.03,6851.0,204.06,204.17,203.68,204.03,6851.0
2020-06-05 15:00:00,204.03,204.22,203.82,204.22,6267.0,204.03,204.22,203.82,204.22,6267.0
2020-06-05 15:05:00,204.16,204.37,203.91,204.28,10392.0,204.16,204.37,203.91,204.28,10392.0
2020-06-05 15:10:00,204.36,204.37,203.44,204.02,22758.0,204.36,204.37,203.44,204.02,22758.0
2020-06-05 15:15:00,204.02,204.03,203.42,203.42,10658.0,204.02,204.03,203.42,203.42,10658.0
2020-06-05 15:20:00,203.52,203.64,203.19,203.2,13649.0,203.52,203.64,203.19,203.2,13649.0
2020-06-05 15:25:00,203.25,203.42,203.17,203.28,12328.0,203.25,203.42,203.17,203.28,12328.0
2020-06-05 15:30:00,203.31,203.37,203.0,203.03,16797.0,203.31,203.37,203.0,203.03,16797.0
2020-06-05 15:35:00,203.07,203.37,203.0,203.09,30668.0,203.07,203.37,203.0,203.09,30668.0
2020-06-05 15:40:00,203.0,203.0,202.23,202.36,20988.0,203.0,203.0,202.23,202.36,20988.0
2020-06-05 15:45:00,202.32,202.78,202.09,202.46,35938.0,202.32,202.78,202.09,202.46,35938.0
2020-06-05 15:50:00,202.48,202.81,202.27,202.73,36051.0,202.48,202.81,202.27,202.73,36051.0
2020-06-05 15:55:00,202.78,203.0,202.56,202.8,43748.0,202.78,203.0,202.56,202.8,43748.0
2020-06-08 09:30:00,202.39,204.74,201.88,204.74,33851.0,202.39,204.74,201.88,204.74,33851.0
2020-06-08 09:35:00,204.72,208.0,204.4,207.78,7385.0,204.72,208.0,204.4,207.78,7385.0
2020-06-08 09:40:00,207.13,208.46,206.31,207.69,20826.0,207.13,208.46,206.31,207.69,20826.0
2020-06-08 09:45:00,207.71,207.96,207.08,207.22,22163.0,207.71,207.96,207.08,207.22,22163.0
2020-06-08 09:50:00,207.41,209.36,206.57,209.36,16257.0,207.41,209.36,206.57,209.36,16257.0
2020-06-08 09:55:00,208.89,209.41,207.53,208.61,21764.0,208.89,209.41,207.53,208.61,21764.0
2020-06-08 10:00:00,208.5,208.92,207.82,208.7,13858.0,208.5,208.92,207.82,208.7,13858.0
2020-06-08 10:05:00,208.83,208.9,208.15,208.74,9073.0,208.83,208.9,208.15,208.74,9073.0
2020-06-08 10:10:00,208.84,209.48,208.66,209.42,9575.0,208.84,209.48,208.66,209.42,9575.0
2020-06-08 10:15:00,209.55,209.92,208.94,209.52,12657.0,209.55,209.92,208.94,209.52,12657.0
2020-06-08 10:20:00,209.59,210.52,209.44,210.4,11634.0,209.59,210.52,209.44,210.4,11634.0
2020-06-08 10:25:00,210.38,211.35,210.3,210.89,13143.0,210.38,211.35,210.3,210.89,13143.0
2020-06-08 10:30:00,210.95,211.35,210.82,210.94,8431.0,210.95,211.35,210.82,210.94,8431.0
2020-06-08 10:35:00,211.0,211.35,210.88,211.22,8053.0,211.0,211.35,210.88,211.22,8053.0
2020-06-08 10:40:00,211.35,211.88,211.23,211.62,8607.0,211.35,211.88,211.23,211.62,8607.0
2020-06-08 10:45:00,211.65,212.49,211.65,212.11,11192.0,211.65,212.49,211.65,212.11,11192.0
2020-06-08 10:50:00,212.25,212.79,212.13,212.25,13872.0,212.25,212.79,212.13,212.25,13872.0
2020-06-08 10:55:00,212.39,213.0,212.15,212.87,23147.0,212.39,213.0,212.15,212.87,23147.0
2020-06-08 11:00:00,212.91,213.42,212.8,213.03,22740.0,212.91,213.42,212.8,213.03,22740.0
2020-06-08 11:05:00,212.99,213.1,212.61,212.97,15995.0,212.99,213.1,212.61,212.97,15995.0
2020-06-08 11:10:00,213.0,213.19,212.85,213.13,44480.0,213.0,213.19,212.85,213.13,44480.0
2020-06-08 11:15:00,213.15,213.87,213.15,213.57,56341.0,213.15,213.87,213.15,213.57,56341.0
2020-06-08 11:20:00,213.65,214.96,213.03,214.82,21588.0,213.65,214.96,213.03,214.82,21588.0
2020-06-08 11:25:00,214.81,215.1,214.37,215.08,24664.0,214.81,215.1,214.37,215.08,24664.0
2020-06-08 11:30:00,215.12,215.32,214.02,214.02,16204.0,215.12,215.32,214.02,214.02,16204.0
2020-06-08 11:35:00,214.18,214.3,213.68,214.13,18886.0,214.18,214.3,213.68,214.13,18886.0
2020-06-08 11:40:00,214.2,214.43,213.74,213.81,6716.0,214.2,214.43,213.74,213.81,6716.0
2020-06-08 11:45:00,213.79,214.39,213.79,214.35,7498.0,213.79,214.39,213.79,214.35,7498.0
2020-06-08 11:50:00,214.34,214.64,214.29,214.46,6358.0,214.34,214.64,214.29,214.46,6358.0
2020-06-08 11:55:00,214.46,214.66,213.77,214.1,8560.0,214.46,214.66,213.77,214.1,8560.0
2020-06-08 12:00:00,214.18,214.27,213.95,213.99,6114.0,214.18,214.27,213.95,213.99,6114.0
2020-06-08 12:05:00,213.86,214.5,213.84,214.42,5935.0,213.86,214.5,213.84,214.42,5935.0
2020-06-08 12:10:00,214.47,214.79,214.42,214.5,6239.0,214.47,214.79,214.42,214.5,6239.0
2020-06-08 12:15:00,214.58,214.78,214.27,214.62,9239.0,214.58,214.78,214.27,214.62,9239.0
2020-06-08 12:20:00,214.62,215.13,214.61,215.06,4471.0,214.62,215.13,214.61,215.06,4471.0
2020-06-08 12:25:00,215.0,215.13,214.69,214.88,8812.0,215.0,215.13,214.69,214.88,8812.0
2020-06-08 12:30:00,214.86,215.81,214.83,215.64,7918.0,214.86,215.81,214.83,215.64,7918.0
2020-06-08 12:35:00,215.68,215.8,215.31,215.57,4932.0,215.68,215.8,215.31,215.57,4932.0
2020-06-08 12:40:00,215.65,216.17,215.65,215.79,10268.0,215.65,216.17,215.65,215.79,10268.0
2020-06-08 12:45:00,215.77,215.77,215.29,215.47,6219.0,215.77,215.77,215.29,215.47,6219.0
2020-06-08 12:50:00,215.6,215.64,215.21,215.45,7191.0,215.6,215.64,215.21,215.45,7191.0
2020-06-08 12:55:00,215.41,216.27,215.35,216.27,7871.0,215.41,216.27,215.35,216.27,7871.0
2020-06-08 13:00:00,216.17,216.3,215.62,215.75,22187.0,216.17,216.3,215.62,215.75,22187.0
2020-06-08 13:05:00,215.69,215.69,215.09,215.24,5632.0,215.69,215.69,215.09,215.24,5632.0
2020-06-08 13:10:00,215.27,215.66,215.24,215.47,7325.0,215.27,215.66,215.24,215.47,7325.0
2020-06-08 13:15:00,215.5,216.44,215.5,215.93,8480.0,215.5,216.44,215.5,215.93,8480.0
2020-06-08 13:20:00,215.89,216.22,215.78,215.94,5593.0,215.89,216.22,215.78,215.94,5593.0
2020-06-08 13:25:00,215.92,216.4,215.81,216.36,5542.0,215.92,216.4,215.81,216.36,5542.0
2020-06-08 13:30:00,216.4,216.81,216.28,216.81,7378.0,216.4,216.81,216.28,216.81,7378.0
2020-06-08 13:35:00,216.9,217.47,216.87,217.29,15137.0,216.9,217.47,216.87,217.29,15137.0
2020-06-08 13:40:00,217.29,217.45,216.7,216.91,6268.0,217.29,217.45,216.7,216.91,6268.0
2020-06-08 13:45:00,216.91,217.06,216.83,216.97,3700.0,216.91,217.06,216.83,216.97,3700.0
2020-06-08 13:50:00,216.88,217.14,216.87,217.04,5458.0,216.88,217.14,216.87,217.04,5458.0
2020-06-08 13:55:00,217.11,217.26,216.72,216.72,6301.0,217.11,217.26,216.72,216.72,6301.0
2020-06-08 14:00:00,216.58,216.84,216.43,216.76,4911.0,216.58,216.84,216.43,216.76,4911.0
2020-06-08 14:05:00,216.91,217.0,216.73,216.76,4057.0,216.91,217.0,216.73,216.76,4057.0
2020-06-08 14:10:00,216.81,216.87,216.7,216.87,4702.0,216.81,216.87,216.7,216.87,4702.0
2020-06-08 14:15:00,216.85,217.07,216.75,217.07,10520.0,216.85,217.07,216.75,217.07,10520.0
2020-06-08 14:20:00,217.09,217.18,216.96,217.16,5381.0,217.09,217.18,216.96,217.16,5381.0
2020-06-08 14:25:00,217.14,217.23,217.06,217.17,6098.0,217.14,217.23,217.06,217.17,6098.0
2020-06-08 14:30:00,217.14,217.16,216.82,216.88,5600.0,217.14,217.16,216.82,216.88,5600.0
2020-06-08 14:35:00,216.9,217.36,216.9,217.31,7258.0,216.9,217.36,216.9,217.31,7258.0
2020-06-08 14:40:00,217.26,217.26,216.67,216.67,9453.0,217.26,217.26,216.67,216.67,9453.0
2020-06-08 14:45:00,216.64,217.09,216.63,217.0,5705.0,216.64,217.09,216.63,217.0,5705.0
2020-06-08 14:50:00,216.98,217.43,216.98,217.31,4409.0,216.98,217.43,216.98,217.31,4409.0
2020-06-08 14:55:00,217.36,217.5,217.3,217.44,12403.0,217.36,217.5,217.3,217.44,12403.0
2020-06-08 15:00:00,217.38,217.57,217.12,217.12,15523.0,217.38,217.57,217.12,217.12,15523.0
2020-06-08 15:05:00,217.19,217.69,217.12,217.36,13433.0,217.19,217.69,217.12,217.36,13433.0
2020-06-08 15:10:00,217.43,217.44,216.64,217.08,15456.0,217.43,217.44,216.64,217.08,15456.0
2020-06-08 15:15:00,216.99,217.38,216.78,217.34,15446.0,216.99,217.38,216.78,217.34,15446.0
2020-06-08 15:20:00,217.38,217.47,217.23,217.31,16889.0,217.38,217.47,217.23,217.31,16889.0
2020-06-08 15:25:00,217.35,217.55,217.03,217.55,17119.0,217.35,217.55,217.03,217.55,17119.0
2020-06-08 15:30:00,217.5,217.87,216.92,217.1,19970.0,217.5,217.87,216.92,217.1,19970.0
2020-06-08 15:35:00,217.09,217.8,217.03,217.56,17278.0,217.09,217.8,217.03,217.56,17278.0
2020-06-08 15:40:00,217.56,217.96,217.55,217.87,18330.0,217.56,217.96,217.55,217.87,18330.0
2020-06-08 15:45:00,217.93,217.96,217.12,217.62,35558.0,217.93,217.96,217.12,217.62,35558.0
2020-06-08 15:50:00,217.74,218.53,217.53,218.16,55640.0,217.74,218.53,217.53,218.16,55640.0
2020-06-08 15:55:00,218.17,218.39,217.77,218.37,59767.0,218.17,218.39,217.77,218.37,59767.0
2020-06-09 09:30:00,220.0,220.0,217.13,217.3,40905.0,220.0,220.0,217.13,217.3,40905.0
2020-06-09 09:35:00,217.28,218.9,217.28,217.96,10156.0,217.28,218.9,217.28,217.96,10156.0
2020-06-09 09:40:00,217.37,218.18,216.56,217.91,19292.0,217.37,218.18,216.56,217.91,19292.0
2020-06-09 09:45:00,217.82,218.1,216.8,217.55,21994.0,217.82,218.1,216.8,217.55,21994.0
2020-06-09 09:50:00,217.64,218.9,217.6,218.53,10677.0,217.64,218.9,217.6,218.53,10677.0
2020-06-09 09:55:00,218.82,219.33,217.1,217.1,15942.0,218.82,219.33,217.1,217.1,15942.0
2020-06-09 10:00:00,217.0,217.47,216.21,217.16,10769.0,217.0,217.47,216.21,217.16,10769.0
2020-06-09 10:05:00,216.93,216.93,215.61,215.98,10494.0,216.93,216.93,215.61,215.98,10494.0
2020-06-09 10:10:00,216.35,216.55,215.54,215.54,36063.0,216.35,216.55,215.54,215.54,36063.0
2020-06-09 10:15:00,215.67,216.68,215.39,216.68,8537.0,215.67,216.68,215.39,216.68,8537.0
2020-06-09 10:20:00,216.09,216.7,215.34,215.73,7096.0,216.09,216.7,215.34,215.73,7096.0
2020-06-09 10:25:00,215.88,216.12,215.42,215.5,11584.0,215.88,216.12,215.42,215.5,11584.0
2020-06-09 10:30:00,215.65,215.66,214.76,214.9,37038.0,215.65,215.66,214.76,214.9,37038.0
2020-06-09 10:35:00,214.81,214.95,214.54,214.61,46614.0,214.81,214.95,214.54,214.61,46614.0
2020-06-09 10:40:00,214.65,216.65,214.65,216.52,12155.0,214.65,216.65,214.65,216.52,12155.0
2020-06-09 10:45:00,216.52,216.78,216.3,216.62,9833.0,216.52,216.78,216.3,216.62,9833.0
2020-06-09 10:50:00,216.43,216.72,215.97,216.36,15408.0,216.43,216.72,215.97,216.36,15408.0
2020-06-09 10:55:00,216.48,217.48,216.36,216.94,9008.0,216.48,217.48,216.36,216.94,9008.0
2020-06-09 11:00:00,216.98,217.39,216.52,217.0,5427.0,216.98,217.39,216.52,217.0,5427.0
2020-06-09 11:05:00,216.96,217.19,216.46,216.98,5350.0,216.96,217.19,216.46,216.98,5350.0
2020-06-09 11:10:00,217.07,217.26,216.52,216.53,5918.0,217.07,217.26,216.52,216.53,5918.0
2020-06-09 11:15:00,216.54,216.55,216.0,216.16,10012.0,216.54,216.55,216.0,216.16,10012.0
2020-06-09 11:20:00,216.17,216.43,215.78,216.11,10876.0,216.17,216.43,215.78,216.11,10876.0
2020-06-09 11:25:00,215.9,216.43,215.88,216.25,6541.0,215.9,216.43,215.88,216.25,6541.0
2020-06-09 11:30:00,216.32,216.42,215.55,215.63,1396.0,216.32,216.42,215.55,215.63,1396.0
2020-06-09 11:35:00,215.6,215.89,215.53,215.54,2856.0,215.6,215.89,215.53,215.54,2856.0
2020-06-09 11:40:00,215.6,215.63,214.82,214.84,3755.0,215.6,215.63,214.82,214.84,3755.0
2020-06-09 11:45:00,214.93,215.02,214.25,214.84,4935.0,214.93,215.02,214.25,214.84,4935.0
2020-06-09 11:50:00,214.73,215.0,214.21,214.22,7077.0,214.73,215.0,214.21,214.22,7077.0
2020-06-09 11:55:00,214.29,214.41,214.08,214.24,4228.0,214.29,214.41,214.08,214.24,4228.0
2020-06-09 12:00:00,214.24,214.25,213.68,213.74,4466.0,214.24,214.25,213.68,213.74,4466.0
2020-06-09 12:05:00,213.71,214.33,213.71,214.33,4362.0,213.71,214.33,213.71,214.33,4362.0
2020-06-09 12:10:00,214.39,214.52,214.16,214.46,3544.0,214.39,214.52,214.16,214.46,3544.0
2020-06-09 12:15:00,214.52,214.76,214.25,214.66,10027.0,214.52,214.76,214.25,214.66,10027.0
2020-06-09 12:20:00,214.78,214.91,214.65,214.85,4403.0,214.78,214.91,214.65,214.85,4403.0
2020-06-09 12:25:00,214.82,215.18,214.82,215.18,2569.0,214.82,215.18,214.82,215.18,2569.0
2020-06-09 12:30:00,214.97,215.09,214.51,214.51,2117.0,214.97,215.09,214.51,214.51,2117.0
2020-06-09 12:35:00,214.62,215.23,214.62,215.23,3615.0,214.62,215.23,214.62,215.23,3615.0
2020-06-09 12:40:00,215.3,215.44,215.22,215.26,1477.0,215.3,215.44,215.22,215.26,1477.0
2020-06-09 12:45:00,215.28,215.33,215.22,215.25,1826.0,215.28,215.33,215.22,215.25,1826.0
2020-06-09 12:50:00,215.32,215.53,215.28,215.45,2598.0,215.32,215.53,215.28,215.45,2598.0
2020-06-09 12:55:00,215.32,215.5,215.05,215.14,1826.0,215.32,215.5,215.05,215.14,1826.0
2020-06-09 13:00:00,215.25,215.35,215.0,215.35,5794.0,215.25,215.35,215.0,215.35,5794.0
2020-06-09 13:05:00,215.38,215.64,215.24,215.64,2175.0,215.38,215.64,215.24,215.64,2175.0
2020-06-09 13:10:00,215.62,215.63,215.2,215.24,4302.0,215.62,215.63,215.2,215.24,4302.0
2020-06-09 13:15:00,215.38,215.45,215.17,215.29,4271.0,215.38,215.45,215.17,215.29,4271.0
2020-06-09 13:20:00,215.37,215.95,215.36,215.88,2102.0,215.37,215.95,215.36,215.88,2102.0
2020-06-09 13:25:00,215.9,216.05,215.69,215.93,4340.0,215.9,216.05,215.69,215.93,4340.0
2020-06-09 13:30:00,216.02,216.21,215.89,216.12,2901.0,216.02,216.21,215.89,216.12,2901.0
2020-06-09 13:35:00,216.11,216.11,215.76,216.07,2609.0,216.11,216.11,215.76,216.07,2609.0
2020-06-09 13:40:00,216.03,216.14,215.82,216.14,4693.0,216.03,216.14,215.82,216.14,4693.0
2020-06-09 13:45:00,216.13,216.55,216.1,216.13,6160.0,216.13,216.55,216.1,216.13,6160.0
2020-06-09 13:50:00,216.21,216.28,216.01,216.15,2410.0,216.21,216.28,216.01,216.15,2410.0
2020-06-09 13:55:00,216.32,216.71,216.27,216.34,2531.0,216.32,216.71,216.27,216.34,2531.0
2020-06-09 14:00:00,216.22,216.39,215.9,216.36,4550.0,216.22,216.39,215.9,216.36,4550.0
2020-06-09 14:05:00,216.22,216.23,216.03,216.07,1923.0,216.22,216.23,216.03,216.07,1923.0
2020-06-09 14:10:00,216.06,216.29,216.01,216.08,2592.0,216.06,216.29,216.01,216.08,2592.0
2020-06-09 14:15:00,216.11,216.21,215.83,215.83,3521.0,216.11,216.21,215.83,215.83,3521.0
2020-06-09 14:20:00,215.59,215.7,214.99,215.12,28403.0,215.59,215.7,214.99,215.12,28403.0
2020-06-09 14:25:00,215.29,215.58,215.15,215.57,2470.0,215.29,215.58,215.15,215.57,2470.0
2020-06-09 14:30:00,215.49,215.66,214.88,214.88,6863.0,215.49,215.66,214.88,214.88,6863.0
2020-06-09 14:35:00,214.82,214.98,214.61,214.98,4123.0,214.82,214.98,214.61,214.98,4123.0
2020-06-09 14:40:00,214.91,214.91,214.53,214.63,3707.0,214.91,214.91,214.53,214.63,3707.0
2020-06-09 14:45:00,214.69,214.8,214.22,214.64,4860.0,214.69,214.8,214.22,214.64,4860.0
2020-06-09 14:50:00,214.63,214.65,214.14,214.17,4447.0,214.63,214.65,214.14,214.17,4447.0
2020-06-09 14:55:00,214.27,214.31,214.0,214.31,4722.0,214.27,214.31,214.0,214.31,4722.0
2020-06-09 15:00:00,214.28,214.3,213.76,213.98,8301.0,214.28,214.3,213.76,213.98,8301.0
2020-06-09 15:05:00,214.04,214.22,213.84,214.12,4054.0,214.04,214.22,213.84,214.12,4054.0
2020-06-09 15:10:00,214.12,214.22,213.97,214.0,4850.0,214.12,214.22,213.97,214.0,4850.0
2020-06-09 15:15:00,213.93,214.23,213.93,214.18,4500.0,213.93,214.23,213.93,214.18,4500.0
2020-06-09 15:20:00,214.18,214.34,213.51,213.54,10886.0,214.18,214.34,213.51,213.54,10886.0
2020-06-09 15:25:00,213.69,213.83,213.6,213.67,7506.0,213.69,213.83,213.6,213.67,7506.0
2020-06-09 15:30:00,213.62,213.68,213.42,213.46,8559.0,213.62,213.68,213.42,213.46,8559.0
2020-06-09 15:35:00,213.44,213.68,213.32,213.68,15772.0,213.44,213.68,213.32,213.68,15772.0
2020-06-09 15:40:00,213.68,213.91,213.17,213.17,11710.0,213.68,213.91,213.17,213.17,11710.0
2020-06-09 15:45:00,213.27,213.47,213.16,213.44,11351.0,213.27,213.47,213.16,213.44,11351.0
2020-06-09 15:50:00,213.4,213.58,212.91,213.49,58732.0,213.4,213.58,212.91,213.49,58732.0
2020-06-09 15:55:00,213.52,213.81,213.35,213.49,31667.0,213.52,213.81,213.35,213.49,31667.0
2020-06-10 09:30:00,215.45,217.0,215.26,217.0,24056.0,215.45,217.0,215.26,217.0,24056.0
2020-06-10 09:35:00,216.34,217.98,216.02,217.4,9695.0,216.34,217.98,216.02,217.4,9695.0
2020-06-10 09:40:00,217.36,217.6,215.99,215.99,8489.0,217.36,217.6,215.99,215.99,8489.0
2020-06-10 09:45:00,215.81,216.3,215.31,216.06,6246.0,215.81,216.3,215.31,216.06,6246.0
2020-06-10 09:50:00,215.65,217.0,215.65,216.66,7343.0,215.65,217.0,215.65,216.66,7343.0
2020-06-10 09:55:00,216.52,217.25,216.51,217.04,5831.0,216.52,217.25,216.51,217.04,5831.0
2020-06-10 10:00:00,217.25,218.15,217.12,218.15,14060.0,217.25,218.15,217.12,218.15,14060.0
2020-06-10 10:05:00,218.08,218.75,217.68,218.7,11948.0,218.08,218.75,217.68,218.7,11948.0
2020-06-10 10:10:00,218.75,218.99,218.41,218.52,11942.0,218.75,218.99,218.41,218.52,11942.0
2020-06-10 10:15:00,218.69,219.15,218.17,218.17,63506.0,218.69,219.15,218.17,218.17,63506.0
2020-06-10 10:20:00,218.0,219.02,217.88,219.02,13133.0,218.0,219.02,217.88,219.02,13133.0
2020-06-10 10:25:00,219.0,219.41,218.73,219.26,16369.0,219.0,219.41,218.73,219.26,16369.0
2020-06-10 10:30:00,219.26,219.87,219.08,219.6,9147.0,219.26,219.87,219.08,219.6,9147.0
2020-06-10 10:35:00,219.73,219.73,218.96,219.13,16351.0,219.73,219.73,218.96,219.13,16351.0
2020-06-10 10:40:00,219.2,220.12,219.2,219.92,25815.0,219.2,220.12,219.2,219.92,25815.0
2020-06-10 10:45:00,219.92,220.35,219.58,219.7,11930.0,219.92,220.35,219.58,219.7,11930.0
2020-06-10 10:50:00,219.81,220.01,219.29,219.47,19573.0,219.81,220.01,219.29,219.47,19573.0
2020-06-10 10:55:00,219.42,219.6,218.6,219.14,13625.0,219.42,219.6,218.6,219.14,13625.0
2020-06-10 11:00:00,219.11,219.59,218.99,219.4,6700.0,219.11,219.59,218.99,219.4,6700.0
2020-06-10 11:05:00,219.55,220.36,219.47,219.67,11498.0,219.55,220.36,219.47,219.67,11498.0
2020-06-10 11:10:00,220.0,220.72,219.86,220.5,10156.0,220.0,220.72,219.86,220.5,10156.0
2020-06-10 11:15:00,220.63,221.3,220.58,220.87,15334.0,220.63,221.3,220.58,220.87,15334.0
2020-06-10 11:20:00,220.83,221.37,220.8,221.24,11443.0,220.83,221.37,220.8,221.24,11443.0
2020-06-10 11:25:00,221.33,221.96,221.33,221.76,14509.0,221.33,221.96,221.33,221.76,14509.0
2020-06-10 11:30:00,221.73,221.8,221.27,221.57,8362.0,221.73,221.8,221.27,221.57,8362.0
2020-06-10 11:35:00,221.51,221.81,221.13,221.7,10460.0,221.51,221.81,221.13,221.7,10460.0
2020-06-10 11:40:00,221.78,222.01,221.03,221.13,7369.0,221.78,222.01,221.03,221.13,7369.0
2020-06-10 11:45:00,221.13,221.52,220.93,221.42,5545.0,221.13,221.52,220.93,221.42,5545.0
2020-06-10 11:50:00,221.43,221.69,221.33,221.69,5641.0,221.43,221.69,221.33,221.69,5641.0
2020-06-10 11:55:00,221.62,221.67,220.78,220.78,4499.0,221.62,221.67,220.78,220.78,4499.0
2020-06-10 12:00:00,220.83,222.88,220.45,222.27,152368.0,220.83,222.88,220.45,222.27,152368.0
2020-06-10 12:05:00,222.29,222.85,221.96,222.85,44666.0,222.29,222.85,221.96,222.85,44666.0
2020-06-10 12:10:00,222.84,223.15,222.59,223.12,27153.0,222.84,223.15,222.59,223.12,27153.0
2020-06-10 12:15:00,223.23,223.75,223.12,223.48,22503.0,223.23,223.75,223.12,223.48,22503.0
2020-06-10 12:20:00,223.47,223.97,223.21,223.74,20608.0,223.47,223.97,223.21,223.74,20608.0
2020-06-10 12:25:00,223.76,224.36,223.63,224.07,19452.0,223.76,224.36,223.63,224.07,19452.0
2020-06-10 12:30:00,224.09,224.16,223.64,223.8,11256.0,224.09,224.16,223.64,223.8,11256.0
2020-06-10 12:35:00,223.79,224.85,223.62,224.85,14959.0,223.79,224.85,223.62,224.85,14959.0
2020-06-10 12:40:00,224.84,225.4,224.56,225.35,18770.0,224.84,225.4,224.56,225.35,18770.0
2020-06-10 12:45:00,225.27,225.34,224.2,224.42,16537.0,225.27,225.34,224.2,224.42,16537.0
2020-06-10 12:50:00,224.44,225.21,224.43,225.1,16918.0,224.44,225.21,224.43,225.1,16918.0
2020-06-10 12:55:00,225.22,225.47,224.9,225.19,19701.0,225.22,225.47,224.9,225.19,19701.0
2020-06-10 13:00:00,225.18,225.28,224.44,224.46,12253.0,225.18,225.28,224.44,224.46,12253.0
2020-06-10 13:05:00,224.42,224.42,223.76,224.37,14187.0,224.42,224.42,223.76,224.37,14187.0
2020-06-10 13:10:00,224.38,224.53,223.43,223.43,14012.0,224.38,224.53,223.43,223.43,14012.0
2020-06-10 13:15:00,223.64,224.31,223.56,224.1,14517.0,223.64,224.31,223.56,224.1,14517.0
2020-06-10 13:20:00,224.15,224.54,224.15,224.49,8075.0,224.15,224.54,224.15,224.49,8075.0
2020-06-10 13:25:00,224.41,224.6,224.22,224.32,6386.0,224.41,224.6,224.22,224.32,6386.0
2020-06-10 13:30:00,224.43,224.52,223.83,224.08,10007.0,224.43,224.52,223.83,224.08,10007.0
2020-06-10 13:35:00,223.97,224.31,223.87,224.12,27142.0,223.97,224.31,223.87,224.12,27142.0
2020-06-10 13:40:00,224.05,224.82,224.02,224.14,12266.0,224.05,224.82,224.02,224.14,12266.0
2020-06-10 13:45:00,224.19,224.45,224.18,224.45,4976.0,224.19,224.45,224.18,224.45,4976.0
2020-06-10 13:50:00,224.44,224.57,224.16,224.31,9493.0,224.44,224.57,224.16,224.31,9493.0
2020-06-10 13:55:00,224.31,224.61,224.25,224.46,6350.0,224.31,224.61,224.25,224.46,6350.0
2020-06-10 14:00:00,224.82,225.19,224.22,224.91,14269.0,224.82,225.19,224.22,224.91,14269.0
2020-06-10 14:05:00,224.84,225.21,224.74,224.81,6688.0,224.84,225.21,224.74,224.81,6688.0
2020-06-10 14:10:00,224.84,225.34,224.83,225.31,7728.0,224.84,225.34,224.83,225.31,7728.0
2020-06-10 14:15:00,225.37,226.05,225.29,225.82,27330.0,225.37,226.05,225.29,225.82,27330.0
2020-06-10 14:20:00,225.83,226.61,225.83,226.61,15733.0,225.83,226.61,225.83,226.61,15733.0
2020-06-10 14:25:00,226.53,226.86,225.95,226.15,17628.0,226.53,226.86,225.95,226.15,17628.0
2020-06-10 14:30:00,226.19,226.27,225.72,225.98,9664.0,226.19,226.27,225.72,225.98,9664.0
2020-06-10 14:35:00,225.96,226.28,225.57,225.61,8328.0,225.96,226.28,225.57,225.61,8328.0
2020-06-10 14:40:00,225.59,226.49,224.88,226.49,12339.0,225.59,226.49,224.88,226.49,12339.0
2020-06-10 14:45:00,226.4,226.68,226.06,226.07,12038.0,226.4,226.68,226.06,226.07,12038.0
2020-06-10 14:50:00,226.05,226.31,225.14,225.65,8639.0,226.05,226.31,225.14,225.65,8639.0
2020-06-10 14:55:00,225.65,225.89,225.44,225.59,12584.0,225.65,225.89,225.44,225.59,12584.0
2020-06-10 15:00:00,225.78,225.88,225.02,225.08,10733.0,225.78,225.88,225.02,225.08,10733.0
2020-06-10 15:05:00,225.2,226.13,225.19,226.12,12190.0,225.2,226.13,225.19,226.12,12190.0
2020-06-10 15:10:00,226.14,226.61,225.93,226.56,13353.0,226.14,226.61,225.93,226.56,13353.0
2020-06-10 15:15:00,226.65,227.26,226.43,227.26,18516.0,226.65,227.26,226.43,227.26,18516.0
2020-06-10 15:20:00,227.13,227.69,227.06,227.29,22445.0,227.13,227.69,227.06,227.29,22445.0
2020-06-10 15:25:00,227.36,227.72,226.89,227.49,13281.0,227.36,227.72,226.89,227.49,13281.0
2020-06-10 15:30:00,227.55,227.8,227.17,227.18,27624.0,227.55,227.8,227.17,227.18,27624.0
2020-06-10 15:35:00,227.23,227.54,226.34,226.83,17552.0,227.23,227.54,226.34,226.83,17552.0
2020-06-10 15:40:00,226.8,227.0,226.53,226.82,14232.0,226.8,227.0,226.53,226.82,14232.0
2020-06-10 15:45:00,226.86,227.23,226.6,226.76,33793.0,226.86,227.23,226.6,226.76,33793.0
2020-06-10 15:50:00,226.73,227.86,226.66,227.33,40766.0,226.73,227.86,226.66,227.33,40766.0
2020-06-10 15:55:00,227.39,227.39,226.29,226.3,76582.0,227.39,227.39,226.29,226.3,76582.0
2020-06-11 09:30:00,224.41,225.99,223.0,224.57,39402.0,224.41,225.99,223.0,224.57,39402.0
2020-06-11 09:35:00,224.79,224.97,223.0,223.9,33737.0,224.79,224.97,223.0,223.9,33737.0
2020-06-11 09:40:00,223.71,223.71,219.97,222.32,20469.0,223.71,223.71,219.97,222.32,20469.0
2020-06-11 09:45:00,222.31,222.62,221.18,221.32,15864.0,222.31,222.62,221.18,221.32,15864.0
2020-06-11 09:50:00,221.39,222.07,221.1,221.61,15877.0,221.39,222.07,221.1,221.61,15877.0
2020-06-11 09:55:00,221.21,222.83,221.21,222.83,10794.0,221.21,222.83,221.21,222.83,10794.0
2020-06-11 10:00:00,222.79,222.92,221.53,221.78,11094.0,222.79,222.92,221.53,221.78,11094.0
2020-06-11 10:05:00,222.04,222.26,220.8,221.0,8107.0,222.04,222.26,220.8,221.0,8107.0
2020-06-11 10:10:00,220.95,222.49,220.95,222.17,10597.0,220.95,222.49,220.95,222.17,10597.0
2020-06-11 10:15:00,222.51,223.46,222.36,223.04,12403.0,222.51,223.46,222.36,223.04,12403.0
2020-06-11 10:20:00,223.31,223.48,222.59,223.12,7435.0,223.31,223.48,222.59,223.12,7435.0
2020-06-11 10:25:00,223.17,223.7,222.72,222.83,7254.0,223.17,223.7,222.72,222.83,7254.0
2020-06-11 10:30:00,223.13,223.54,222.82,223.28,7672.0,223.13,223.54,222.82,223.28,7672.0
2020-06-11 10:35:00,223.26,223.51,223.02,223.14,3550.0,223.26,223.51,223.02,223.14,3550.0
2020-06-11 10:40:00,223.03,223.12,222.33,222.58,11772.0,223.03,223.12,222.33,222.58,11772.0
2020-06-11 10:45:00,222.73,222.89,222.11,222.11,8898.0,222.73,222.89,222.11,222.11,8898.0
2020-06-11 10:50:00,222.34,222.4,221.83,221.84,44523.0,222.34,222.4,221.83,221.84,44523.0
2020-06-11 10:55:00,221.83,221.83,220.9,221.18,7600.0,221.83,221.83,220.9,221.18,7600.0
2020-06-11 11:00:00,221.17,221.17,220.19,220.29,25940.0,221.17,221.17,220.19,220.29,25940.0
2020-06-11 11:05:00,220.15,220.86,219.26,219.34,14898.0,220.15,220.86,219.26,219.34,14898.0
2020-06-11 11:10:00,219.34,219.82,219.11,219.38,5002.0,219.34,219.82,219.11,219.38,5002.0
2020-06-11 11:15:00,219.6,220.66,219.41,220.66,12908.0,219.6,220.66,219.41,220.66,12908.0
2020-06-11 11:20:00,220.34,220.48,219.91,220.13,4947.0,220.34,220.48,219.91,220.13,4947.0
2020-06-11 11:25:00,219.99,220.19,219.82,220.13,3064.0,219.99,220.19,219.82,220.13,3064.0
2020-06-11 11:30:00,219.78,220.03,219.11,219.23,6016.0,219.78,220.03,219.11,219.23,6016.0
2020-06-11 11:35:00,219.34,219.92,219.21,219.56,7219.0,219.34,219.92,219.21,219.56,7219.0
2020-06-11 11:40:00,219.41,219.44,218.48,218.49,8836.0,219.41,219.44,218.48,218.49,8836.0
2020-06-11 11:45:00,218.51,218.54,217.35,217.36,11841.0,218.51,218.54,217.35,217.36,11841.0
2020-06-11 11:50:00,217.06,217.32,216.32,216.92,23902.0,217.06,217.32,216.32,216.92,23902.0
2020-06-11 11:55:00,217.08,218.17,217.08,217.63,3420.0,217.08,218.17,217.08,217.63,3420.0
2020-06-11 12:00:00,217.79,217.9,217.35,217.53,3214.0,217.79,217.9,217.35,217.53,3214.0
2020-06-11 12:05:00,217.56,217.69,216.75,216.76,3315.0,217.56,217.69,216.75,216.76,3315.0
2020-06-11 12:10:00,216.92,217.11,216.6,216.75,5095.0,216.92,217.11,216.6,216.75,5095.0
2020-06-11 12:15:00,216.65,216.65,215.56,215.64,14678.0,216.65,216.65,215.56,215.64,14678.0
2020-06-11 12:20:00,215.85,216.18,215.6,215.6,7344.0,215.85,216.18,215.6,215.6,7344.0
2020-06-11 12:25:00,215.42,215.42,214.67,214.97,22127.0,215.42,215.42,214.67,214.97,22127.0
2020-06-11 12:30:00,215.06,215.77,214.56,215.12,34712.0,215.06,215.77,214.56,215.12,34712.0
2020-06-11 12:35:00,215.21,215.95,215.17,215.62,8303.0,215.21,215.95,215.17,215.62,8303.0
2020-06-11 12:40:00,215.68,215.7,214.95,215.19,6629.0,215.68,215.7,214.95,215.19,6629.0
2020-06-11 12:45:00,215.33,215.54,214.95,215.06,10987.0,215.33,215.54,214.95,215.06,10987.0
2020-06-11 12:50:00,215.15,215.18,214.69,214.7,8758.0,215.15,215.18,214.69,214.7,8758.0
2020-06-11 12:55:00,214.7,215.38,214.56,214.7,7023.0,214.7,215.38,214.56,214.7,7023.0
2020-06-11 13:00:00,214.68,215.69,214.63,215.41,6808.0,214.68,215.69,214.63,215.41,6808.0
2020-06-11 13:05:00,215.41,215.69,215.13,215.69,5372.0,215.41,215.69,215.13,215.69,5372.0
2020-06-11 13:10:00,215.47,215.84,215.11,215.84,4025.0,215.47,215.84,215.11,215.84,4025.0
2020-06-11 13:15:00,215.71,216.0,215.63,215.8,8902.0,215.71,216.0,215.63,215.8,8902.0
2020-06-11 13:20:00,215.91,216.28,215.73,215.88,4641.0,215.91,216.28,215.73,215.88,4641.0
2020-06-11 13:25:00,215.92,216.01,215.55,215.75,12305.0,215.92,216.01,215.55,215.75,12305.0
2020-06-11 13:30:00,215.5,216.43,215.5,216.43,3780.0,215.5,216.43,215.5,216.43,3780.0
2020-06-11 13:35:00,216.44,216.44,215.92,215.92,6787.0,216.44,216.44,215.92,215.92,6787.0
2020-06-11 13:40:00,215.84,216.3,215.75,216.08,6229.0,215.84,216.3,215.75,216.08,6229.0
2020-06-11 13:45:00,216.14,216.64,216.07,216.53,6843.0,216.14,216.64,216.07,216.53,6843.0
2020-06-11 13:50:00,216.52,216.94,216.41,216.94,3302.0,216.52,216.94,216.41,216.94,3302.0
2020-06-11 13:55:00,216.88,217.32,216.75,217.22,4312.0,216.88,217.32,216.75,217.22,4312.0
2020-06-11 14:00:00,217.25,217.4,216.74,216.85,11230.0,217.25,217.4,216.74,216.85,11230.0
2020-06-11 14:05:00,216.85,217.35,216.69,216.87,8157.0,216.85,217.35,216.69,216.87,8157.0
2020-06-11 14:10:00,216.74,216.87,216.0,216.11,8176.0,216.74,216.87,216.0,216.11,8176.0
2020-06-11 14:15:00,216.21,216.37,215.99,216.04,11184.0,216.21,216.37,215.99,216.04,11184.0
2020-06-11 14:20:00,215.91,216.81,215.87,216.74,12057.0,215.91,216.81,215.87,216.74,12057.0
2020-06-11 14:25:00,216.88,217.0,216.75,216.99,6342.0,216.88,217.0,216.75,216.99,6342.0
2020-06-11 14:30:00,216.99,217.15,216.31,216.58,8720.0,216.99,217.15,216.31,216.58,8720.0
2020-06-11 14:35:00,216.55,216.55,215.88,216.07,5103.0,216.55,216.55,215.88,216.07,5103.0
2020-06-11 14:40:00,216.16,216.16,215.1,215.52,7267.0,216.16,216.16,215.1,215.52,7267.0
2020-06-11 14:45:00,215.7,215.91,215.24,215.33,5901.0,215.7,215.91,215.24,215.33,5901.0
2020-06-11 14:50:00,215.32,215.41,214.94,214.97,5620.0,215.32,215.41,214.94,214.97,5620.0
2020-06-11 14:55:00,214.75,215.22,214.33,214.78,20279.0,214.75,215.22,214.33,214.78,20279.0
2020-06-11 15:00:00,214.68,215.02,214.24,214.83,9089.0,214.68,215.02,214.24,214.83,9089.0
2020-06-11 15:05:00,214.92,215.66,214.82,215.55,7767.0,214.92,215.66,214.82,215.55,7767.0
2020-06-11 15:10:00,215.44,216.05,215.1,215.1,8779.0,215.44,216.05,215.1,215.1,8779.0
2020-06-11 15:15:00,215.14,215.46,214.62,214.63,6275.0,215.14,215.46,214.62,214.63,6275.0
2020-06-11 15:20:00,214.65,214.71,214.17,214.25,9990.0,214.65,214.71,214.17,214.25,9990.0
2020-06-11 15:25:00,214.27,214.43,213.67,214.25,10884.0,214.27,214.43,213.67,214.25,10884.0
2020-06-11 15:30:00,214.24,214.91,213.87,214.85,5405.0,214.24,214.91,213.87,214.85,5405.0
2020-06-11 15:35:00,214.34,214.53,213.91,214.39,11477.0,214.34,214.53,213.91,214.39,11477.0
2020-06-11 15:40:00,214.46,215.32,214.25,215.22,15919.0,214.46,215.32,214.25,215.22,15919.0
2020-06-11 15:45:00,215.36,215.36,214.69,214.94,9018.0,215.36,215.36,214.69,214.94,9018.0
2020-06-11 15:50:00,214.8,215.06,214.41,214.66,29466.0,214.8,215.06,214.41,214.66,29466.0
2020-06-11 15:55:00,214.66,214.7,213.52,213.66,49381.0,214.66,214.7,213.52,213.66,49381.0
2020-06-12 09:30:00,217.0,219.85,217.0,219.55,48558.0,217.0,219.85,217.0,219.55,48558.0
2020-06-12 09:35:00,219.55,221.31,219.53,220.99,27388.0,219.55,221.31,219.53,220.99,27388.0
2020-06-12 09:40:00,221.09,222.62,220.67,221.58,19141.0,221.09,222.62,220.67,221.58,19141.0
2020-06-12 09:45:00,221.58,222.72,221.58,222.05,25967.0,221.58,222.72,221.58,222.05,25967.0
2020-06-12 09:50:00,222.14,223.45,222.05,223.02,19166.0,222.14,223.45,222.05,223.02,19166.0
2020-06-12 09:55:00,222.91,223.17,222.08,222.78,11222.0,222.91,223.17,222.08,222.78,11222.0
2020-06-12 10:00:00,222.81,223.0,221.69,221.93,13895.0,222.81,223.0,221.69,221.93,13895.0
2020-06-12 10:05:00,222.14,222.15,221.01,221.63,6526.0,222.14,222.15,221.01,221.63,6526.0
2020-06-12 10:10:00,221.77,222.04,220.32,220.36,6961.0,221.77,222.04,220.32,220.36,6961.0
2020-06-12 10:15:00,220.23,220.34,219.72,220.06,10607.0,220.23,220.34,219.72,220.06,10607.0
2020-06-12 10:20:00,219.84,220.34,219.62,219.9,13979.0,219.84,220.34,219.62,219.9,13979.0
2020-06-12 10:25:00,219.92,220.25,219.55,220.04,14746.0,219.92,220.25,219.55,220.04,14746.0
2020-06-12 10:30:00,219.77,220.7,219.6,220.41,7410.0,219.77,220.7,219.6,220.41,7410.0
2020-06-12 10:35:00,220.6,220.75,219.55,219.8,6728.0,220.6,220.75,219.55,219.8,6728.0
2020-06-12 10:40:00,219.71,219.92,218.9,219.09,15122.0,219.71,219.92,218.9,219.09,15122.0
2020-06-12 10:45:00,219.1,219.62,218.71,218.95,3444.0,219.1,219.62,218.71,218.95,3444.0
2020-06-12 10:50:00,218.75,218.8,217.64,217.89,6286.0,218.75,218.8,217.64,217.89,6286.0
2020-06-12 10:55:00,218.09,218.55,217.64,217.83,4273.0,218.09,218.55,217.64,217.83,4273.0
2020-06-12 11:00:00,217.69,217.91,216.34,216.56,8635.0,217.69,217.91,216.34,216.56,8635.0
2020-06-12 11:05:00,216.55,217.07,216.43,216.91,7666.0,216.55,217.07,216.43,216.91,7666.0
2020-06-12 11:10:00,216.92,216.92,216.01,216.22,17222.0,216.92,216.92,216.01,216.22,17222.0
2020-06-12 11:15:00,216.27,216.68,215.49,215.77,5928.0,216.27,216.68,215.49,215.77,5928.0
2020-06-12 11:20:00,215.56,215.99,215.17,215.17,4277.0,215.56,215.99,215.17,215.17,4277.0
2020-06-12 11:25:00,215.32,216.23,215.31,215.84,7859.0,215.32,216.23,215.31,215.84,7859.0
2020-06-12 11:30:00,215.98,216.55,215.18,216.26,22694.0,215.98,216.55,215.18,216.26,22694.0
2020-06-12 11:35:00,216.17,217.0,215.95,216.84,22704.0,216.17,217.0,215.95,216.84,22704.0
2020-06-12 11:40:00,216.84,217.18,216.49,216.68,17221.0,216.84,217.18,216.49,216.68,17221.0
2020-06-12 11:45:00,216.6,217.08,216.28,216.97,11021.0,216.6,217.08,216.28,216.97,11021.0
2020-06-12 11:50:00,217.06,217.31,216.7,216.72,10736.0,217.06,217.31,216.7,216.72,10736.0
2020-06-12 11:55:00,216.82,217.19,216.62,217.02,16491.0,216.82,217.19,216.62,217.02,16491.0
2020-06-12 12:00:00,216.8,217.17,216.69,217.02,16402.0,216.8,217.17,216.69,217.02,16402.0
2020-06-12 12:05:00,217.06,217.13,216.83,216.84,10791.0,217.06,217.13,216.83,216.84,10791.0
2020-06-12 12:10:00,216.76,217.0,216.38,217.0,6109.0,216.76,217.0,216.38,217.0,6109.0
2020-06-12 12:15:00,217.16,217.22,216.58,217.03,3700.0,217.16,217.22,216.58,217.03,3700.0
2020-06-12 12:20:00,217.0,217.29,216.6,216.73,5558.0,217.0,217.29,216.6,216.73,5558.0
2020-06-12 12:25:00,216.47,216.47,215.92,216.08,2041.0,216.47,216.47,215.92,216.08,2041.0
2020-06-12 12:30:00,215.76,216.13,215.18,215.18,6545.0,215.76,216.13,215.18,215.18,6545.0
2020-06-12 12:35:00,215.57,215.95,215.21,215.94,7988.0,215.57,215.95,215.21,215.94,7988.0
2020-06-12 12:40:00,215.88,216.15,215.72,215.91,9377.0,215.88,216.15,215.72,215.91,9377.0
2020-06-12 12:45:00,215.5,215.95,215.37,215.7,2565.0,215.5,215.95,215.37,215.7,2565.0
2020-06-12 12:50:00,215.91,216.02,215.41,215.69,5617.0,215.91,216.02,215.41,215.69,5617.0
2020-06-12 12:55:00,215.91,216.01,215.62,215.71,2920.0,215.91,216.01,215.62,215.71,2920.0
2020-06-12 13:00:00,215.91,215.91,214.85,214.85,10897.0,215.91,215.91,214.85,214.85,10897.0
2020-06-12 13:05:00,214.56,214.72,214.38,214.47,2036.0,214.56,214.72,214.38,214.47,2036.0
2020-06-12 13:10:00,214.48,214.53,214.32,214.42,800.0,214.48,214.53,214.32,214.42,800.0
2020-06-12 13:15:00,214.6,214.6,214.0,214.22,2653.0,214.6,214.6,214.0,214.22,2653.0
2020-06-12 13:20:00,214.24,214.63,213.83,214.02,4749.0,214.24,214.63,213.83,214.02,4749.0
2020-06-12 13:25:00,213.83,214.08,213.83,214.07,1958.0,213.83,214.08,213.83,214.07,1958.0
2020-06-12 13:30:00,213.78,213.9,213.0,213.14,2925.0,213.78,213.9,213.0,213.14,2925.0
2020-06-12 13:35:00,213.15,213.4,212.33,212.56,9369.0,213.15,213.4,212.33,212.56,9369.0
2020-06-12 13:40:00,212.52,213.28,212.3,212.59,4775.0,212.52,213.28,212.3,212.59,4775.0
2020-06-12 13:45:00,212.75,212.75,211.49,211.83,7404.0,212.75,212.75,211.49,211.83,7404.0
2020-06-12 13:50:00,212.0,212.2,211.66,211.81,8379.0,212.0,212.2,211.66,211.81,8379.0
2020-06-12 13:55:00,211.96,212.19,211.0,211.0,12229.0,211.96,212.19,211.0,211.0,12229.0
2020-06-12 14:00:00,211.0,212.6,210.75,212.54,32607.0,211.0,212.6,210.75,212.54,32607.0
2020-06-12 14:05:00,212.52,212.78,212.16,212.48,24002.0,212.52,212.78,212.16,212.48,24002.0
2020-06-12 14:10:00,212.58,213.73,212.58,213.64,15783.0,212.58,213.73,212.58,213.64,15783.0
2020-06-12 14:15:00,213.67,213.77,213.23,213.42,8320.0,213.67,213.77,213.23,213.42,8320.0
2020-06-12 14:20:00,213.27,213.5,213.03,213.5,3063.0,213.27,213.5,213.03,213.5,3063.0
2020-06-12 14:25:00,213.28,213.92,213.28,213.92,3823.0,213.28,213.92,213.28,213.92,3823.0
2020-06-12 14:30:00,213.88,215.0,213.88,214.81,6267.0,213.88,215.0,213.88,214.81,6267.0
2020-06-12 14:35:00,214.82,215.07,214.35,214.35,3990.0,214.82,215.07,214.35,214.35,3990.0
2020-06-12 14:40:00,214.35,214.79,213.71,213.71,2824.0,214.35,214.79,213.71,213.71,2824.0
2020-06-12 14:45:00,214.06,214.78,214.03,214.46,4024.0,214.06,214.78,214.03,214.46,4024.0
2020-06-12 14:50:00,214.47,214.47,213.6,214.26,4160.0,214.47,214.47,213.6,214.26,4160.0
2020-06-12 14:55:00,214.2,214.24,213.62,214.24,5940.0,214.2,214.24,213.62,214.24,5940.0
2020-06-12 15:00:00,214.21,215.21,214.15,214.96,8916.0,214.21,215.21,214.15,214.96,8916.0
2020-06-12 15:05:00,214.83,215.43,214.62,214.83,9795.0,214.83,215.43,214.62,214.83,9795.0
2020-06-12 15:10:00,214.9,215.34,214.9,215.26,2794.0,214.9,215.34,214.9,215.26,2794.0
2020-06-12 15:15:00,215.32,215.39,214.58,214.87,11223.0,215.32,215.39,214.58,214.87,11223.0
2020-06-12 15:20:00,214.88,214.88,213.99,213.99,4225.0,214.88,214.88,213.99,213.99,4225.0
2020-06-12 15:25:00,213.77,214.19,213.48,213.85,6450.0,213.77,214.19,213.48,213.85,6450.0
2020-06-12 15:30:00,214.19,215.14,213.65,215.14,5234.0,214.19,215.14,213.65,215.14,5234.0
2020-06-12 15:35:00,215.08,215.64,214.7,214.77,7538.0,215.08,215.64,214.7,214.77,7538.0
2020-06-12 15:40:00,214.87,215.01,214.5,214.89,4573.0,214.87,215.01,214.5,214.89,4573.0
2020-06-12 15:45:00,214.8,216.54,214.51,214.51,15086.0,214.8,216.54,214.51,214.51,15086.0
2020-06-12 15:50:00,215.71,216.79,215.62,216.72,44046.0,215.71,216.79,215.62,216.72,44046.0
2020-06-12 15:55:00,216.79,217.43,216.37,216.67,86066.0,216.79,217.43,216.37,216.67,86066.0
2020-06-15 09:30:00,213.01,216.49,213.0,214.5,28975.0,213.01,216.49,213.0,214.5,28975.0
2020-06-15 09:35:00,214.72,217.57,214.71,217.5,13690.0,214.72,217.57,214.71,217.5,13690.0
2020-06-15 09:40:00,217.73,217.97,216.5,216.58,7723.0,217.73,217.97,216.5,216.58,7723.0
2020-06-15 09:45:00,216.11,218.06,216.08,218.06,8491.0,216.11,218.06,216.08,218.06,8491.0
2020-06-15 09:50:00,218.27,219.37,217.85,219.05,20752.0,218.27,219.37,217.85,219.05,20752.0
2020-06-15 09:55:00,218.95,220.55,218.66,219.0,19927.0,218.95,220.55,218.66,219.0,19927.0
2020-06-15 10:00:00,219.34,219.67,217.85,218.99,8281.0,219.34,219.67,217.85,218.99,8281.0
2020-06-15 10:05:00,219.58,220.13,218.77,219.29,7014.0,219.58,220.13,218.77,219.29,7014.0
2020-06-15 10:10:00,219.22,219.72,218.82,218.83,3722.0,219.22,219.72,218.82,218.83,3722.0
2020-06-15 10:15:00,218.55,218.86,218.04,218.54,3085.0,218.55,218.86,218.04,218.54,3085.0
2020-06-15 10:20:00,218.31,218.86,218.03,218.22,3199.0,218.31,218.86,218.03,218.22,3199.0
2020-06-15 10:25:00,218.03,218.3,217.41,217.62,5784.0,218.03,218.3,217.41,217.62,5784.0
2020-06-15 10:30:00,217.44,218.02,217.02,217.79,18969.0,217.44,218.02,217.02,217.79,18969.0
2020-06-15 10:35:00,218.04,218.17,217.37,217.37,2161.0,218.04,218.17,217.37,217.37,2161.0
2020-06-15 10:40:00,217.16,217.16,216.51,216.51,11255.0,217.16,217.16,216.51,216.51,11255.0
2020-06-15 10:45:00,216.46,217.74,216.46,217.17,6961.0,216.46,217.74,216.46,217.17,6961.0
2020-06-15 10:50:00,216.92,217.32,216.34,216.97,18445.0,216.92,217.32,216.34,216.97,18445.0
2020-06-15 10:55:00,216.87,216.94,215.42,216.0,6549.0,216.87,216.94,215.42,216.0,6549.0
2020-06-15 11:00:00,216.12,216.37,215.4,216.08,16156.0,216.12,216.37,215.4,216.08,16156.0
2020-06-15 11:05:00,216.09,216.5,215.81,216.5,12588.0,216.09,216.5,215.81,216.5,12588.0
2020-06-15 11:10:00,216.45,216.55,215.95,216.43,5557.0,216.45,216.55,215.95,216.43,5557.0
2020-06-15 11:15:00,216.33,217.32,216.08,217.31,5217.0,216.33,217.32,216.08,217.31,5217.0
2020-06-15 11:20:00,217.55,218.01,217.23,218.01,4635.0,217.55,218.01,217.23,218.01,4635.0
2020-06-15 11:25:00,217.86,218.3,217.29,218.1,6241.0,217.86,218.3,217.29,218.1,6241.0
2020-06-15 11:30:00,218.18,218.55,217.57,218.11,8243.0,218.18,218.55,217.57,218.11,8243.0
2020-06-15 11:35:00,218.25,218.31,217.38,217.38,10356.0,218.25,218.31,217.38,217.38,10356.0
2020-06-15 11:40:00,217.56,217.82,217.28,217.38,6727.0,217.56,217.82,217.28,217.38,6727.0
2020-06-15 11:45:00,217.21,218.6,217.2,218.34,11223.0,217.21,218.6,217.2,218.34,11223.0
2020-06-15 11:50:00,218.24,218.75,217.82,217.88,8867.0,218.24,218.75,217.82,217.88,8867.0
2020-06-15 11:55:00,217.92,218.33,217.81,217.9,8819.0,217.92,218.33,217.81,217.9,8819.0
2020-06-15 12:00:00,217.91,218.76,217.9,218.68,4587.0,217.91,218.76,217.9,218.68,4587.0
2020-06-15 12:05:00,218.68,219.13,218.49,218.96,6729.0,218.68,219.13,218.49,218.96,6729.0
2020-06-15 12:10:00,218.92,219.1,218.15,218.15,13284.0,218.92,219.1,218.15,218.15,13284.0
2020-06-15 12:15:00,218.28,218.64,218.1,218.52,7377.0,218.28,218.64,218.1,218.52,7377.0
2020-06-15 12:20:00,218.47,218.61,218.17,218.17,8940.0,218.47,218.61,218.17,218.17,8940.0
2020-06-15 12:25:00,218.12,218.32,217.67,217.67,12060.0,218.12,218.32,217.67,217.67,12060.0
2020-06-15 12:30:00,217.61,217.74,216.32,216.64,10209.0,217.61,217.74,216.32,216.64,10209.0
2020-06-15 12:35:00,216.58,216.72,216.34,216.63,14155.0,216.58,216.72,216.34,216.63,14155.0
2020-06-15 12:40:00,216.62,218.17,216.44,218.17,5393.0,216.62,218.17,216.44,218.17,5393.0
2020-06-15 12:45:00,218.08,218.12,217.84,217.98,4271.0,218.08,218.12,217.84,217.98,4271.0
2020-06-15 12:50:00,217.86,217.97,216.53,217.23,17305.0,217.86,217.97,216.53,217.23,17305.0
2020-06-15 12:55:00,217.05,217.86,216.96,217.76,4501.0,217.05,217.86,216.96,217.76,4501.0
2020-06-15 13:00:00,217.61,217.75,217.28,217.74,3058.0,217.61,217.75,217.28,217.74,3058.0
2020-06-15 13:05:00,217.61,217.91,217.38,217.89,4211.0,217.61,217.91,217.38,217.89,4211.0
2020-06-15 13:10:00,218.05,218.61,217.85,218.55,6750.0,218.05,218.61,217.85,218.55,6750.0
2020-06-15 13:15:00,218.61,219.1,218.58,218.68,2925.0,218.61,219.1,218.58,218.68,2925.0
2020-06-15 13:20:00,218.67,218.95,218.44,218.76,4951.0,218.67,218.95,218.44,218.76,4951.0
2020-06-15 13:25:00,218.76,218.95,218.72,218.93,1800.0,218.76,218.95,218.72,218.93,1800.0
2020-06-15 13:30:00,218.94,219.1,218.63,218.8,4338.0,218.94,219.1,218.63,218.8,4338.0
2020-06-15 13:35:00,218.85,219.09,218.65,218.67,2531.0,218.85,219.09,218.65,218.67,2531.0
2020-06-15 13:40:00,218.94,219.07,218.56,218.56,1982.0,218.94,219.07,218.56,218.56,1982.0
2020-06-15 13:45:00,218.53,218.62,218.31,218.52,5270.0,218.53,218.62,218.31,218.52,5270.0
2020-06-15 13:50:00,218.61,219.19,218.59,218.73,6772.0,218.61,219.19,218.59,218.73,6772.0
2020-06-15 13:55:00,218.9,219.22,218.78,219.18,8750.0,218.9,219.22,218.78,219.18,8750.0
2020-06-15 14:00:00,219.1,220.05,218.89,219.74,12407.0,219.1,220.05,218.89,219.74,12407.0
2020-06-15 14:05:00,219.66,220.31,219.52,219.97,8819.0,219.66,220.31,219.52,219.97,8819.0
2020-06-15 14:10:00,219.8,219.9,219.16,219.41,8484.0,219.8,219.9,219.16,219.41,8484.0
2020-06-15 14:15:00,219.56,220.31,219.45,219.89,6385.0,219.56,220.31,219.45,219.89,6385.0
2020-06-15 14:20:00,220.0,220.3,219.73,220.25,7860.0,220.0,220.3,219.73,220.25,7860.0
2020-06-15 14:25:00,220.38,220.67,220.06,220.53,3632.0,220.38,220.67,220.06,220.53,3632.0
2020-06-15 14:30:00,220.75,221.26,219.85,219.88,6735.0,220.75,221.26,219.85,219.88,6735.0
2020-06-15 14:35:00,220.0,220.34,219.79,219.79,5314.0,220.0,220.34,219.79,219.79,5314.0
2020-06-15 14:40:00,219.69,220.15,219.55,219.81,4845.0,219.69,220.15,219.55,219.81,4845.0
2020-06-15 14:45:00,219.87,219.96,219.57,219.71,5154.0,219.87,219.96,219.57,219.71,5154.0
2020-06-15 14:50:00,219.74,219.77,219.36,219.72,4544.0,219.74,219.77,219.36,219.72,4544.0
2020-06-15 14:55:00,219.82,219.99,219.44,219.48,4393.0,219.82,219.99,219.44,219.48,4393.0
2020-06-15 15:00:00,219.61,219.96,219.47,219.74,3119.0,219.61,219.96,219.47,219.74,3119.0
2020-06-15 15:05:00,219.73,219.74,219.19,219.49,8106.0,219.73,219.74,219.19,219.49,8106.0
2020-06-15 15:10:00,219.46,219.82,219.46,219.7,4051.0,219.46,219.82,219.46,219.7,4051.0
2020-06-15 15:15:00,219.66,219.66,219.27,219.35,5482.0,219.66,219.66,219.27,219.35,5482.0
2020-06-15 15:20:00,219.28,219.66,218.96,219.55,5289.0,219.28,219.66,218.96,219.55,5289.0
2020-06-15 15:25:00,219.72,219.79,219.18,219.19,4542.0,219.72,219.79,219.18,219.19,4542.0
2020-06-15 15:30:00,219.29,219.5,219.12,219.32,4859.0,219.29,219.5,219.12,219.32,4859.0
2020-06-15 15:35:00,219.34,219.94,219.23,219.78,13483.0,219.34,219.94,219.23,219.78,13483.0
2020-06-15 15:40:00,219.6,220.12,219.38,220.04,10308.0,219.6,220.12,219.38,220.04,10308.0
2020-06-15 15:45:00,220.12,221.5,220.0,221.19,23682.0,220.12,221.5,220.0,221.19,23682.0
2020-06-15 15:50:00,221.22,222.5,221.11,222.26,62631.0,221.22,222.5,221.11,222.26,62631.0
2020-06-15 15:55:00,222.1,222.81,221.88,222.45,105618.0,222.1,222.81,221.88,222.45,105618.0
2020-06-16 09:30:00,224.41,225.12,221.52,223.89,40934.0,224.41,225.12,221.52,223.89,40934.0
2020-06-16 09:35:00,223.47,224.89,223.18,223.94,24476.0,223.47,224.89,223.18,223.94,24476.0
2020-06-16 09:40:00,224.21,225.97,223.95,225.79,26221.0,224.21,225.97,223.95,225.79,26221.0
2020-06-16 09:45:00,225.99,226.4,224.78,224.91,18734.0,225.99,226.4,224.78,224.91,18734.0
2020-06-16 09:50:00,225.0,225.87,224.71,225.5,18037.0,225.0,225.87,224.71,225.5,18037.0
2020-06-16 09:55:00,225.5,225.8,225.12,225.54,9219.0,225.5,225.8,225.12,225.54,9219.0
2020-06-16 10:00:00,225.66,225.75,225.0,225.21,7123.0,225.66,225.75,225.0,225.21,7123.0
2020-06-16 10:05:00,225.11,225.73,224.92,225.52,7356.0,225.11,225.73,224.92,225.52,7356.0
2020-06-16 10:10:00,225.5,225.65,224.94,225.15,10234.0,225.5,225.65,224.94,225.15,10234.0
2020-06-16 10:15:00,224.98,225.27,224.53,224.6,6968.0,224.98,225.27,224.53,224.6,6968.0
2020-06-16 10:20:00,224.32,224.68,223.6,224.68,5718.0,224.32,224.68,223.6,224.68,5718.0
2020-06-16 10:25:00,224.88,224.96,224.62,224.94,5369.0,224.88,224.96,224.62,224.94,5369.0
2020-06-16 10:30:00,224.97,226.1,224.75,226.1,12367.0,224.97,226.1,224.75,226.1,12367.0
2020-06-16 10:35:00,225.98,226.18,224.92,225.71,7861.0,225.98,226.18,224.92,225.71,7861.0
2020-06-16 10:40:00,225.71,225.72,224.58,224.64,4036.0,225.71,225.72,224.58,224.64,4036.0
2020-06-16 10:45:00,224.64,224.64,223.6,224.51,4599.0,224.64,224.64,223.6,224.51,4599.0
2020-06-16 10:50:00,224.61,224.61,222.94,222.94,2635.0,224.61,224.61,222.94,222.94,2635.0
2020-06-16 10:55:00,223.11,223.17,221.56,221.56,43367.0,223.11,223.17,221.56,221.56,43367.0
2020-06-16 11:00:00,221.55,221.89,220.33,221.89,6635.0,221.55,221.89,220.33,221.89,6635.0
2020-06-16 11:05:00,221.92,222.94,221.91,222.68,4575.0,221.92,222.94,221.91,222.68,4575.0
2020-06-16 11:10:00,222.77,222.93,221.63,222.15,13461.0,222.77,222.93,221.63,222.15,13461.0
2020-06-16 11:15:00,222.48,223.36,222.41,222.6,5057.0,222.48,223.36,222.41,222.6,5057.0
2020-06-16 11:20:00,222.31,222.31,221.82,222.06,10150.0,222.31,222.31,221.82,222.06,10150.0
2020-06-16 11:25:00,222.04,222.72,221.95,222.0,9789.0,222.04,222.72,221.95,222.0,9789.0
2020-06-16 11:30:00,221.76,223.35,221.65,222.74,6803.0,221.76,223.35,221.65,222.74,6803.0
2020-06-16 11:35:00,222.77,223.19,222.23,222.7,6056.0,222.77,223.19,222.23,222.7,6056.0
2020-06-16 11:40:00,222.69,222.94,222.29,222.68,44490.0,222.69,222.94,222.29,222.68,44490.0
2020-06-16 11:45:00,222.69,223.3,222.68,222.95,16872.0,222.69,223.3,222.68,222.95,16872.0
2020-06-16 11:50:00,222.97,223.32,222.52,222.69,15000.0,222.97,223.32,222.52,222.69,15000.0
2020-06-16 11:55:00,222.6,222.8,222.46,222.7,9925.0,222.6,222.8,222.46,222.7,9925.0
2020-06-16 12:00:00,222.7,222.93,222.33,222.73,13174.0,222.7,222.93,222.33,222.73,13174.0
2020-06-16 12:05:00,222.7,222.99,222.51,222.66,15428.0,222.7,222.99,222.51,222.66,15428.0
2020-06-16 12:10:00,222.45,222.45,222.14,222.19,1996.0,222.45,222.45,222.14,222.19,1996.0
2020-06-16 12:15:00,222.41,222.47,221.68,221.83,7393.0,222.41,222.47,221.68,221.83,7393.0
2020-06-16 12:20:00,221.99,222.78,221.99,222.65,11353.0,221.99,222.78,221.99,222.65,11353.0
2020-06-16 12:25:00,222.69,223.15,222.57,222.89,25026.0,222.69,223.15,222.57,222.89,25026.0
2020-06-16 12:30:00,223.0,223.18,222.85,222.96,10802.0,223.0,223.18,222.85,222.96,10802.0
2020-06-16 12:35:00,222.97,223.29,222.59,223.16,7726.0,222.97,223.29,222.59,223.16,7726.0
2020-06-16 12:40:00,223.16,223.16,222.82,223.05,6767.0,223.16,223.16,222.82,223.05,6767.0
2020-06-16 12:45:00,223.21,223.54,223.12,223.31,4380.0,223.21,223.54,223.12,223.31,4380.0
2020-06-16 12:50:00,223.33,223.9,223.32,223.89,3413.0,223.33,223.9,223.32,223.89,3413.0
2020-06-16 12:55:00,223.9,224.3,223.73,223.92,4116.0,223.9,224.3,223.73,223.92,4116.0
2020-06-16 13:00:00,223.94,224.14,223.65,223.65,3604.0,223.94,224.14,223.65,223.65,3604.0
2020-06-16 13:05:00,223.5,223.96,223.38,223.81,3257.0,223.5,223.96,223.38,223.81,3257.0
2020-06-16 13:10:00,223.76,224.1,223.71,224.06,3209.0,223.76,224.1,223.71,224.06,3209.0
2020-06-16 13:15:00,223.93,223.95,223.55,223.95,5580.0,223.93,223.95,223.55,223.95,5580.0
2020-06-16 13:20:00,223.87,224.39,223.87,224.39,2501.0,223.87,224.39,223.87,224.39,2501.0
2020-06-16 13:25:00,224.29,224.29,223.79,223.99,2952.0,224.29,224.29,223.79,223.99,2952.0
2020-06-16 13:30:00,223.88,224.12,223.45,223.69,2600.0,223.88,224.12,223.45,223.69,2600.0
2020-06-16 13:35:00,223.47,223.8,223.47,223.69,2435.0,223.47,223.8,223.47,223.69,2435.0
2020-06-16 13:40:00,223.76,224.21,223.66,224.07,5977.0,223.76,224.21,223.66,224.07,5977.0
2020-06-16 13:45:00,224.09,224.26,224.04,224.24,2529.0,224.09,224.26,224.04,224.24,2529.0
2020-06-16 13:50:00,224.18,224.28,223.11,223.13,2898.0,224.18,224.28,223.11,223.13,2898.0
2020-06-16 13:55:00,223.06,223.28,222.82,223.2,2917.0,223.06,223.28,222.82,223.2,2917.0
2020-06-16 14:00:00,223.19,223.89,223.19,223.74,2716.0,223.19,223.89,223.19,223.74,2716.0
2020-06-16 14:05:00,223.78,223.85,223.62,223.68,4100.0,223.78,223.85,223.62,223.68,4100.0
2020-06-16 14:10:00,223.73,223.87,223.44,223.58,3410.0,223.73,223.87,223.44,223.58,3410.0
2020-06-16 14:15:00,223.49,223.8,223.49,223.61,2735.0,223.49,223.8,223.49,223.61,2735.0
2020-06-16 14:20:00,223.46,223.55,222.49,222.96,4988.0,223.46,223.55,222.49,222.96,4988.0
2020-06-16 14:25:00,222.75,223.05,222.23,222.47,4430.0,222.75,223.05,222.23,222.47,4430.0
2020-06-16 14:30:00,222.69,223.08,222.28,222.28,2966.0,222.69,223.08,222.28,222.28,2966.0
2020-06-16 14:35:00,222.3,222.58,222.18,222.52,3896.0,222.3,222.58,222.18,222.52,3896.0
2020-06-16 14:40:00,222.31,222.4,222.0,222.19,3610.0,222.31,222.4,222.0,222.19,3610.0
2020-06-16 14:45:00,222.4,222.6,222.0,222.58,6260.0,222.4,222.6,222.0,222.58,6260.0
2020-06-16 14:50:00,222.7,223.19,222.59,223.02,6096.0,222.7,223.19,222.59,223.02,6096.0
2020-06-16 14:55:00,223.18,223.3,222.92,223.08,3297.0,223.18,223.3,222.92,223.08,3297.0
2020-06-16 15:00:00,223.08,223.13,222.6,222.71,8522.0,223.08,223.13,222.6,222.71,8522.0
2020-06-16 15:05:00,222.65,222.8,222.23,222.42,6223.0,222.65,222.8,222.23,222.42,6223.0
2020-06-16 15:10:00,222.46,222.54,222.36,222.46,4711.0,222.46,222.54,222.36,222.46,4711.0
2020-06-16 15:15:00,222.48,222.49,221.95,221.95,5776.0,222.48,222.49,221.95,221.95,5776.0
2020-06-16 15:20:00,222.0,222.58,222.0,222.57,8531.0,222.0,222.58,222.0,222.57,8531.0
2020-06-16 15:25:00,222.66,223.39,222.66,223.38,7503.0,222.66,223.39,222.66,223.38,7503.0
2020-06-16 15:30:00,223.29,223.81,222.94,223.81,8819.0,223.29,223.81,222.94,223.81,8819.0
2020-06-16 15:35:00,223.76,223.82,222.94,223.27,12032.0,223.76,223.82,222.94,223.27,12032.0
2020-06-16 15:40:00,223.34,223.42,223.04,223.13,14953.0,223.34,223.42,223.04,223.13,14953.0
2020-06-16 15:45:00,223.1,223.55,223.01,223.22,20564.0,223.1,223.55,223.01,223.22,20564.0
2020-06-16 15:50:00,223.15,223.65,223.02,223.42,36920.0,223.15,223.65,223.02,223.42,36920.0
2020-06-16 15:55:00,223.4,223.99,223.38,223.82,59806.0,223.4,223.99,223.38,223.82,59806.0
2020-06-17 09:30:00,226.19,226.87,224.06,226.49,21005.0,226.19,226.87,224.06,226.49,21005.0
2020-06-17 09:35:00,226.85,226.85,225.27,226.24,19000.0,226.85,226.85,225.27,226.24,19000.0
2020-06-17 09:40:00,226.24,227.5,225.89,227.5,11363.0,226.24,227.5,225.89,227.5,11363.0
2020-06-17 09:45:00,228.0,229.12,227.89,228.96,21059.0,228.0,229.12,227.89,228.96,21059.0
2020-06-17 09:50:00,228.96,229.14,227.6,228.03,30581.0,228.96,229.14,227.6,228.03,30581.0
2020-06-17 09:55:00,228.21,228.98,227.39,228.98,8109.0,228.21,228.98,227.39,228.98,8109.0
2020-06-17 10:00:00,228.15,229.21,228.15,228.83,6891.0,228.15,229.21,228.15,228.83,6891.0
2020-06-17 10:05:00,228.72,229.55,228.69,229.55,7511.0,228.72,229.55,228.69,229.55,7511.0
2020-06-17 10:10:00,229.51,229.65,229.23,229.4,7402.0,229.51,229.65,229.23,229.4,7402.0
2020-06-17 10:15:00,229.33,229.5,227.76,227.81,6403.0,229.33,229.5,227.76,227.81,6403.0
2020-06-17 10:20:00,227.59,228.67,227.59,228.32,7565.0,227.59,228.67,227.59,228.32,7565.0
2020-06-17 10:25:00,228.32,228.44,228.16,228.3,5302.0,228.32,228.44,228.16,228.3,5302.0
2020-06-17 10:30:00,227.87,228.38,227.87,228.18,6072.0,227.87,228.38,227.87,228.18,6072.0
2020-06-17 10:35:00,228.19,228.52,227.9,228.52,5001.0,228.19,228.52,227.9,228.52,5001.0
2020-06-17 10:40:00,228.55,228.62,228.02,228.22,7030.0,228.55,228.62,228.02,228.22,7030.0
2020-06-17 10:45:00,228.04,228.04,227.32,227.77,8490.0,228.04,228.04,227.32,227.77,8490.0
2020-06-17 10:50:00,227.83,228.0,227.3,227.74,11366.0,227.83,228.0,227.3,227.74,11366.0
2020-06-17 10:55:00,227.7,227.76,227.24,227.48,6205.0,227.7,227.76,227.24,227.48,6205.0
2020-06-17 11:00:00,227.71,227.72,226.9,226.94,37119.0,227.71,227.72,226.9,226.94,37119.0
2020-06-17 11:05:00,227.02,227.02,226.54,226.72,14825.0,227.02,227.02,226.54,226.72,14825.0
2020-06-17 11:10:00,226.82,227.21,226.57,226.84,11215.0,226.82,227.21,226.57,226.84,11215.0
2020-06-17 11:15:00,226.69,227.2,226.51,227.14,16483.0,226.69,227.2,226.51,227.14,16483.0
2020-06-17 11:20:00,227.12,227.12,226.79,226.88,6340.0,227.12,227.12,226.79,226.88,6340.0
2020-06-17 11:25:00,226.95,227.15,226.76,227.15,8207.0,226.95,227.15,226.76,227.15,8207.0
2020-06-17 11:30:00,227.35,227.51,227.28,227.34,3821.0,227.35,227.51,227.28,227.34,3821.0
2020-06-17 11:35:00,227.48,228.15,227.27,228.13,17148.0,227.48,228.15,227.27,228.13,17148.0
2020-06-17 11:40:00,228.25,228.28,228.02,228.15,7289.0,228.25,228.28,228.02,228.15,7289.0
2020-06-17 11:45:00,228.14,228.16,227.64,227.7,8056.0,228.14,228.16,227.64,227.7,8056.0
2020-06-17 11:50:00,227.7,228.08,227.57,228.06,5222.0,227.7,228.08,227.57,228.06,5222.0
2020-06-17 11:55:00,228.19,228.27,228.07,228.13,10606.0,228.19,228.27,228.07,228.13,10606.0
2020-06-17 12:00:00,228.31,228.45,228.14,228.45,5640.0,228.31,228.45,228.14,228.45,5640.0
2020-06-17 12:05:00,228.71,228.82,228.5,228.72,7111.0,228.71,228.82,228.5,228.72,7111.0
2020-06-17 12:10:00,228.77,228.89,228.63,228.66,10245.0,228.77,228.89,228.63,228.66,10245.0
2020-06-17 12:15:00,228.64,228.83,228.6,228.78,7446.0,228.64,228.83,228.6,228.78,7446.0
2020-06-17 12:20:00,228.69,228.91,228.48,228.91,4111.0,228.69,228.91,228.48,228.91,4111.0
2020-06-17 12:25:00,228.77,229.2,228.74,229.06,4627.0,228.77,229.2,228.74,229.06,4627.0
2020-06-17 12:30:00,229.03,229.82,229.03,229.81,13234.0,229.03,229.82,229.03,229.81,13234.0
2020-06-17 12:35:00,229.76,229.93,229.65,229.92,16570.0,229.76,229.93,229.65,229.92,16570.0
2020-06-17 12:40:00,229.88,230.11,229.81,230.11,20653.0,229.88,230.11,229.81,230.11,20653.0
2020-06-17 12:45:00,230.05,230.54,230.05,230.27,8708.0,230.05,230.54,230.05,230.27,8708.0
2020-06-17 12:50:00,230.23,230.42,230.18,230.29,6969.0,230.23,230.42,230.18,230.29,6969.0
2020-06-17 12:55:00,230.38,230.4,229.67,229.8,7924.0,230.38,230.4,229.67,229.8,7924.0
2020-06-17 13:00:00,229.71,230.83,229.71,230.67,6158.0,229.71,230.83,229.71,230.67,6158.0
2020-06-17 13:05:00,230.71,230.89,230.52,230.63,12352.0,230.71,230.89,230.52,230.63,12352.0
2020-06-17 13:10:00,230.6,230.78,230.12,230.13,10707.0,230.6,230.78,230.12,230.13,10707.0
2020-06-17 13:15:00,229.94,230.01,229.52,229.52,4442.0,229.94,230.01,229.52,229.52,4442.0
2020-06-17 13:20:00,229.49,229.7,229.47,229.6,3414.0,229.49,229.7,229.47,229.6,3414.0
2020-06-17 13:25:00,229.62,229.62,229.01,229.06,4807.0,229.62,229.62,229.01,229.06,4807.0
2020-06-17 13:30:00,229.02,229.3,228.93,229.2,4390.0,229.02,229.3,228.93,229.2,4390.0
2020-06-17 13:35:00,229.16,229.19,228.59,228.68,7007.0,229.16,229.19,228.59,228.68,7007.0
2020-06-17 13:40:00,228.59,228.76,228.39,228.63,6874.0,228.59,228.76,228.39,228.63,6874.0
2020-06-17 13:45:00,228.51,228.82,228.47,228.78,3662.0,228.51,228.82,228.47,228.78,3662.0
2020-06-17 13:50:00,228.86,228.86,228.34,228.56,6541.0,228.86,228.86,228.34,228.56,6541.0
2020-06-17 13:55:00,228.85,229.3,228.78,229.3,4500.0,228.85,229.3,228.78,229.3,4500.0
2020-06-17 14:00:00,229.18,229.22,228.74,229.04,4221.0,229.18,229.22,228.74,229.04,4221.0
2020-06-17 14:05:00,228.93,228.97,228.69,228.88,1756.0,228.93,228.97,228.69,228.88,1756.0
2020-06-17 14:10:00,228.75,228.93,228.59,228.67,5330.0,228.75,228.93,228.59,228.67,5330.0
2020-06-17 14:15:00,228.56,228.56,228.0,228.07,3497.0,228.56,228.56,228.0,228.07,3497.0
2020-06-17 14:20:00,228.1,228.31,227.91,228.2,6706.0,228.1,228.31,227.91,228.2,6706.0
2020-06-17 14:25:00,228.26,228.44,227.94,228.4,3893.0,228.26,228.44,227.94,228.4,3893.0
2020-06-17 14:30:00,228.35,228.53,228.35,228.44,4175.0,228.35,228.53,228.35,228.44,4175.0
2020-06-17 14:35:00,228.45,228.64,228.39,228.64,4656.0,228.45,228.64,228.39,228.64,4656.0
2020-06-17 14:40:00,228.68,228.88,228.53,228.55,4624.0,228.68,228.88,228.53,228.55,4624.0
2020-06-17 14:45:00,228.61,228.77,228.06,228.06,5474.0,228.61,228.77,228.06,228.06,5474.0
2020-06-17 14:50:00,228.14,228.22,228.02,228.15,2280.0,228.14,228.22,228.02,228.15,2280.0
2020-06-17 14:55:00,228.27,228.47,228.06,228.06,5619.0,228.27,228.47,228.06,228.06,5619.0
2020-06-17 15:00:00,228.03,228.14,227.75,228.14,7960.0,228.03,228.14,227.75,228.14,7960.0
2020-06-17 15:05:00,228.03,228.46,227.83,228.23,3893.0,228.03,228.46,227.83,228.23,3893.0
2020-06-17 15:10:00,228.32,228.32,228.02,228.19,3731.0,228.32,228.32,228.02,228.19,3731.0
2020-06-17 15:15:00,228.25,228.25,227.39,227.39,6209.0,228.25,228.25,227.39,227.39,6209.0
2020-06-17 15:20:00,227.37,227.58,227.12,227.19,6040.0,227.37,227.58,227.12,227.19,6040.0
2020-06-17 15:25:00,227.26,227.68,227.23,227.67,4224.0,227.26,227.68,227.23,227.67,4224.0
2020-06-17 15:30:00,227.61,227.85,227.3,227.69,9068.0,227.61,227.85,227.3,227.69,9068.0
2020-06-17 15:35:00,227.64,228.02,227.56,228.02,13379.0,227.64,228.02,227.56,228.02,13379.0
2020-06-17 15:40:00,228.01,228.35,227.85,227.96,17658.0,228.01,228.35,227.85,227.96,17658.0
2020-06-17 15:45:00,227.96,228.49,227.63,227.63,26624.0,227.96,228.49,227.63,227.63,26624.0
2020-06-17 15:50:00,227.76,229.11,227.74,228.97,42925.0,227.76,229.11,227.74,228.97,42925.0
2020-06-17 15:55:00,228.97,229.49,228.84,228.99,62575.0,228.97,229.49,228.84,228.99,62575.0
2020-06-18 09:30:00,229.44,231.51,229.24,231.02,29326.0,229.44,231.51,229.24,231.02,29326.0
2020-06-18 09:35:00,230.51,231.42,229.68,229.96,4159.0,230.51,231.42,229.68,229.96,4159.0
2020-06-18 09:40:00,229.79,230.61,229.52,229.89,10371.0,229.79,230.61,229.52,229.89,10371.0
2020-06-18 09:45:00,229.87,230.27,228.84,229.68,8281.0,229.87,230.27,228.84,229.68,8281.0
2020-06-18 09:50:00,229.41,229.62,228.6,228.65,8076.0,229.41,229.62,228.6,228.65,8076.0
2020-06-18 09:55:00,228.56,229.18,228.28,228.41,10202.0,228.56,229.18,228.28,228.41,10202.0
2020-06-18 10:00:00,228.4,228.55,228.0,228.54,9953.0,228.4,228.55,228.0,228.54,9953.0
2020-06-18 10:05:00,228.56,228.66,227.82,227.95,5421.0,228.56,228.66,227.82,227.95,5421.0
2020-06-18 10:10:00,228.06,228.34,227.81,227.81,7269.0,228.06,228.34,227.81,227.81,7269.0
2020-06-18 10:15:00,227.71,227.71,226.74,226.85,13204.0,227.71,227.71,226.74,226.85,13204.0
2020-06-18 10:20:00,226.95,227.13,226.6,227.06,5066.0,226.95,227.13,226.6,227.06,5066.0
2020-06-18 10:25:00,227.28,227.78,227.21,227.37,6957.0,227.28,227.78,227.21,227.37,6957.0
2020-06-18 10:30:00,227.37,227.98,226.69,227.73,3931.0,227.37,227.98,226.69,227.73,3931.0
2020-06-18 10:35:00,227.84,228.34,227.59,227.87,5866.0,227.84,228.34,227.59,227.87,5866.0
2020-06-18 10:40:00,227.95,228.73,227.95,228.65,9307.0,227.95,228.73,227.95,228.65,9307.0
2020-06-18 10:45:00,228.66,228.71,227.78,227.79,4869.0,228.66,228.71,227.78,227.79,4869.0
2020-06-18 10:50:00,227.84,227.98,227.03,227.27,6760.0,227.84,227.98,227.03,227.27,6760.0
2020-06-18 10:55:00,227.27,228.46,227.18,228.33,9514.0,227.27,228.46,227.18,228.33,9514.0
2020-06-18 11:00:00,228.4,228.55,227.97,228.36,4050.0,228.4,228.55,227.97,228.36,4050.0
2020-06-18 11:05:00,228.35,228.82,228.35,228.82,6735.0,228.35,228.82,228.35,228.82,6735.0
2020-06-18 11:10:00,228.79,229.1,228.5,229.04,8341.0,228.79,229.1,228.5,229.04,8341.0
2020-06-18 11:15:00,228.97,229.14,228.65,228.77,4979.0,228.97,229.14,228.65,228.77,4979.0
2020-06-18 11:20:00,228.82,228.89,228.56,228.71,3817.0,228.82,228.89,228.56,228.71,3817.0
2020-06-18 11:25:00,228.53,228.55,227.77,227.8,10933.0,228.53,228.55,227.77,227.8,10933.0
2020-06-18 11:30:00,227.84,227.87,227.37,227.44,6651.0,227.84,227.87,227.37,227.44,6651.0
2020-06-18 11:35:00,227.41,227.53,226.98,227.12,37219.0,227.41,227.53,226.98,227.12,37219.0
2020-06-18 11:40:00,227.08,227.08,226.61,226.81,6428.0,227.08,227.08,226.61,226.81,6428.0
2020-06-18 11:45:00,226.82,227.36,226.82,226.97,8940.0,226.82,227.36,226.82,226.97,8940.0
2020-06-18 11:50:00,227.02,227.02,226.13,226.21,29183.0,227.02,227.02,226.13,226.21,29183.0
2020-06-18 11:55:00,226.31,226.48,225.88,226.31,26309.0,226.31,226.48,225.88,226.31,26309.0
2020-06-18 12:00:00,226.31,226.53,226.06,226.14,8615.0,226.31,226.53,226.06,226.14,8615.0
2020-06-18 12:05:00,226.31,226.6,225.85,226.52,53687.0,226.31,226.6,225.85,226.52,53687.0
2020-06-18 12:10:00,226.44,226.57,226.07,226.47,8384.0,226.44,226.57,226.07,226.47,8384.0
2020-06-18 12:15:00,226.48,226.92,226.47,226.59,6036.0,226.48,226.92,226.47,226.59,6036.0
2020-06-18 12:20:00,226.65,227.25,226.64,227.25,4690.0,226.65,227.25,226.64,227.25,4690.0
2020-06-18 12:25:00,227.14,228.4,227.14,228.02,11607.0,227.14,228.4,227.14,228.02,11607.0
2020-06-18 12:30:00,227.97,228.23,227.83,228.2,13980.0,227.97,228.23,227.83,228.2,13980.0
2020-06-18 12:35:00,228.17,228.2,227.84,227.92,9885.0,228.17,228.2,227.84,227.92,9885.0
2020-06-18 12:40:00,227.87,227.92,227.3,227.62,11689.0,227.87,227.92,227.3,227.62,11689.0
2020-06-18 12:45:00,227.65,227.89,227.64,227.89,4213.0,227.65,227.89,227.64,227.89,4213.0
2020-06-18 12:50:00,227.91,228.28,227.91,228.23,7217.0,227.91,228.28,227.91,228.23,7217.0
2020-06-18 12:55:00,228.22,228.22,227.9,228.13,6059.0,228.22,228.22,227.9,228.13,6059.0
2020-06-18 13:00:00,228.04,228.1,227.56,227.56,4421.0,228.04,228.1,227.56,227.56,4421.0
2020-06-18 13:05:00,227.47,227.47,227.06,227.09,5177.0,227.47,227.47,227.06,227.09,5177.0
2020-06-18 13:10:00,227.16,227.24,226.47,226.78,7821.0,227.16,227.24,226.47,226.78,7821.0
2020-06-18 13:15:00,226.67,226.8,226.36,226.4,11649.0,226.67,226.8,226.36,226.4,11649.0
2020-06-18 13:20:00,226.4,226.41,226.09,226.25,4528.0,226.4,226.41,226.09,226.25,4528.0
2020-06-18 13:25:00,226.24,226.4,226.07,226.31,3312.0,226.24,226.4,226.07,226.31,3312.0
2020-06-18 13:30:00,226.33,226.97,226.32,226.97,2404.0,226.33,226.97,226.32,226.97,2404.0
2020-06-18 13:35:00,227.08,227.49,226.95,227.49,2403.0,227.08,227.49,226.95,227.49,2403.0
2020-06-18 13:40:00,227.42,227.67,227.34,227.67,2328.0,227.42,227.67,227.34,227.67,2328.0
2020-06-18 13:45:00,227.65,227.81,227.48,227.81,5601.0,227.65,227.81,227.48,227.81,5601.0
2020-06-18 13:50:00,227.88,228.37,227.83,228.31,5517.0,227.88,228.37,227.83,228.31,5517.0
2020-06-18 13:55:00,228.34,228.68,228.3,228.48,5628.0,228.34,228.68,228.3,228.48,5628.0
2020-06-18 14:00:00,228.62,228.62,227.55,227.55,5506.0,228.62,228.62,227.55,227.55,5506.0
2020-06-18 14:05:00,227.58,227.72,227.4,227.72,1502.0,227.58,227.72,227.4,227.72,1502.0
2020-06-18 14:10:00,227.65,227.84,227.62,227.62,2967.0,227.65,227.84,227.62,227.62,2967.0
2020-06-18 14:15:00,227.51,227.58,227.26,227.39,5267.0,227.51,227.58,227.26,227.39,5267.0
2020-06-18 14:20:00,227.3,227.48,227.29,227.44,2987.0,227.3,227.48,227.29,227.44,2987.0
2020-06-18 14:25:00,227.44,227.74,227.36,227.72,9010.0,227.44,227.74,227.36,227.72,9010.0
2020-06-18 14:30:00,227.76,227.96,227.55,227.96,3389.0,227.76,227.96,227.55,227.96,3389.0
2020-06-18 14:35:00,227.89,227.99,227.4,227.52,5032.0,227.89,227.99,227.4,227.52,5032.0
2020-06-18 14:40:00,227.44,227.78,227.36,227.44,13781.0,227.44,227.78,227.36,227.44,13781.0
2020-06-18 14:45:00,227.41,227.83,227.26,227.62,3880.0,227.41,227.83,227.26,227.62,3880.0
2020-06-18 14:50:00,227.64,227.76,227.27,227.28,4201.0,227.64,227.76,227.27,227.28,4201.0
2020-06-18 14:55:00,227.22,227.7,227.07,227.25,9239.0,227.22,227.7,227.07,227.25,9239.0
2020-06-18 15:00:00,227.32,227.45,227.24,227.43,8079.0,227.32,227.45,227.24,227.43,8079.0
2020-06-18 15:05:00,227.48,228.01,227.45,228.0,9697.0,227.48,228.01,227.45,228.0,9697.0
2020-06-18 15:10:00,227.92,228.38,227.79,228.29,8136.0,227.92,228.38,227.79,228.29,8136.0
2020-06-18 15:15:00,228.38,228.49,227.79,227.8,8156.0,228.38,228.49,227.79,227.8,8156.0
2020-06-18 15:20:00,227.85,227.91,227.57,227.85,6062.0,227.85,227.91,227.57,227.85,6062.0
2020-06-18 15:25:00,227.79,227.79,227.32,227.32,6879.0,227.79,227.79,227.32,227.32,6879.0
2020-06-18 15:30:00,227.38,227.74,227.27,227.7,9013.0,227.38,227.74,227.27,227.7,9013.0
2020-06-18 15:35:00,227.64,227.67,227.38,227.46,6820.0,227.64,227.67,227.38,227.46,6820.0
2020-06-18 15:40:00,227.5,227.74,227.41,227.42,11048.0,227.5,227.74,227.41,227.42,11048.0
2020-06-18 15:45:00,227.41,227.55,227.26,227.41,10408.0,227.41,227.55,227.26,227.41,10408.0
2020-06-18 15:50:00,227.48,227.99,227.33,227.66,22160.0,227.48,227.99,227.33,227.66,22160.0
2020-06-18 15:55:00,227.63,228.15,227.51,227.99,40938.0,227.63,228.15,227.51,227.99,40938.0
2020-06-19 09:30:00,231.37,231.38,229.09,230.5,25590.0,231.37,231.38,229.09,230.5,25590.0
2020-06-19 09:35:00,230.32,230.61,229.16,230.61,12570.0,230.32,230.61,229.16,230.61,12570.0
2020-06-19 09:40:00,230.4,230.8,230.27,230.8,3828.0,230.4,230.8,230.27,230.8,3828.0
2020-06-19 09:45:00,230.44,230.62,230.2,230.54,5984.0,230.44,230.62,230.2,230.54,5984.0
2020-06-19 09:50:00,230.75,231.41,230.6,231.27,15932.0,230.75,231.41,230.6,231.27,15932.0
2020-06-19 09:55:00,231.26,231.68,230.83,231.12,11631.0,231.26,231.68,230.83,231.12,11631.0
2020-06-19 10:00:00,231.1,231.36,230.66,231.08,7953.0,231.1,231.36,230.66,231.08,7953.0
2020-06-19 10:05:00,230.94,230.95,229.74,229.86,20439.0,230.94,230.95,229.74,229.86,20439.0
2020-06-19 10:10:00,230.12,230.52,230.01,230.17,21149.0,230.12,230.52,230.01,230.17,21149.0
2020-06-19 10:15:00,230.39,230.63,230.06,230.54,7198.0,230.39,230.63,230.06,230.54,7198.0
2020-06-19 10:20:00,230.55,230.7,230.06,230.22,22305.0,230.55,230.7,230.06,230.22,22305.0
2020-06-19 10:25:00,230.16,230.53,229.63,230.11,52056.0,230.16,230.53,229.63,230.11,52056.0
2020-06-19 10:30:00,230.13,230.63,230.0,230.62,5437.0,230.13,230.63,230.0,230.62,5437.0
2020-06-19 10:35:00,230.78,231.32,230.66,231.07,17240.0,230.78,231.32,230.66,231.07,17240.0
2020-06-19 10:40:00,231.21,231.57,230.97,231.48,12039.0,231.21,231.57,230.97,231.48,12039.0
2020-06-19 10:45:00,231.5,231.95,231.46,231.83,19365.0,231.5,231.95,231.46,231.83,19365.0
2020-06-19 10:50:00,231.74,231.8,231.11,231.35,34432.0,231.74,231.8,231.11,231.35,34432.0
2020-06-19 10:55:00,231.49,231.68,231.41,231.61,8357.0,231.49,231.68,231.41,231.61,8357.0
2020-06-19 11:00:00,231.79,232.15,231.72,232.07,37704.0,231.79,232.15,231.72,232.07,37704.0
2020-06-19 11:05:00,232.14,232.5,232.04,232.23,52867.0,232.14,232.5,232.04,232.23,52867.0
2020-06-19 11:10:00,232.32,232.41,231.29,231.29,8801.0,232.32,232.41,231.29,231.29,8801.0
2020-06-19 11:15:00,231.24,231.39,230.48,230.48,12924.0,231.24,231.39,230.48,230.48,12924.0
2020-06-19 11:20:00,230.35,231.0,230.2,230.96,9135.0,230.35,231.0,230.2,230.96,9135.0
2020-06-19 11:25:00,230.88,231.42,230.73,231.33,9061.0,230.88,231.42,230.73,231.33,9061.0
2020-06-19 11:30:00,231.32,231.35,231.01,231.12,6739.0,231.32,231.35,231.01,231.12,6739.0
2020-06-19 11:35:00,231.14,231.19,230.56,230.7,7592.0,231.14,231.19,230.56,230.7,7592.0
2020-06-19 11:40:00,230.84,231.34,230.36,230.62,37580.0,230.84,231.34,230.36,230.62,37580.0
2020-06-19 11:45:00,230.59,231.2,230.5,230.81,5222.0,230.59,231.2,230.5,230.81,5222.0
2020-06-19 11:50:00,230.68,230.77,230.02,230.17,8741.0,230.68,230.77,230.02,230.17,8741.0
2020-06-19 11:55:00,230.0,230.0,229.41,229.64,20642.0,230.0,230.0,229.41,229.64,20642.0
2020-06-19 12:00:00,229.49,229.57,228.7,228.93,11322.0,229.49,229.57,228.7,228.93,11322.0
2020-06-19 12:05:00,228.94,229.07,228.52,228.95,6595.0,228.94,229.07,228.52,228.95,6595.0
2020-06-19 12:10:00,229.0,229.07,228.07,228.15,6236.0,229.0,229.07,228.07,228.15,6236.0
2020-06-19 12:15:00,228.0,228.55,226.87,226.87,10077.0,228.0,228.55,226.87,226.87,10077.0
2020-06-19 12:20:00,226.74,227.41,226.73,227.12,9599.0,226.74,227.41,226.73,227.12,9599.0
2020-06-19 12:25:00,227.21,228.59,227.2,228.58,6352.0,227.21,228.59,227.2,228.58,6352.0
2020-06-19 12:30:00,228.93,229.14,227.36,227.41,11862.0,228.93,229.14,227.36,227.41,11862.0
2020-06-19 12:35:00,227.5,227.94,227.32,227.82,5573.0,227.5,227.94,227.32,227.82,5573.0
2020-06-19 12:40:00,227.58,227.93,227.43,227.88,4417.0,227.58,227.93,227.43,227.88,4417.0
2020-06-19 12:45:00,227.76,228.0,227.47,227.93,6176.0,227.76,228.0,227.47,227.93,6176.0
2020-06-19 12:50:00,227.89,227.91,227.45,227.77,4361.0,227.89,227.91,227.45,227.77,4361.0
2020-06-19 12:55:00,227.79,229.0,227.7,228.98,6864.0,227.79,229.0,227.7,228.98,6864.0
2020-06-19 13:00:00,228.81,228.81,227.67,227.73,6743.0,228.81,228.81,227.67,227.73,6743.0
2020-06-19 13:05:00,227.82,228.01,227.71,227.73,4524.0,227.82,228.01,227.71,227.73,4524.0
2020-06-19 13:10:00,227.96,228.3,227.96,228.02,3849.0,227.96,228.3,227.96,228.02,3849.0
2020-06-19 13:15:00,228.12,228.12,227.57,227.79,4256.0,228.12,228.12,227.57,227.79,4256.0
2020-06-19 13:20:00,227.79,227.94,227.38,227.38,4786.0,227.79,227.94,227.38,227.38,4786.0
2020-06-19 13:25:00,227.19,227.38,226.31,226.48,16962.0,227.19,227.38,226.31,226.48,16962.0
2020-06-19 13:30:00,226.48,227.49,226.28,227.17,32225.0,226.48,227.49,226.28,227.17,32225.0
2020-06-19 13:35:00,227.34,228.26,227.32,228.13,3989.0,227.34,228.26,227.32,228.13,3989.0
2020-06-19 13:40:00,228.24,228.76,227.84,228.73,4094.0,228.24,228.76,227.84,228.73,4094.0
2020-06-19 13:45:00,228.6,228.94,227.95,228.18,3847.0,228.6,228.94,227.95,228.18,3847.0
2020-06-19 13:50:00,228.28,228.28,227.23,227.35,5593.0,228.28,228.28,227.23,227.35,5593.0
2020-06-19 13:55:00,227.69,227.69,226.75,226.75,5037.0,227.69,227.69,226.75,226.75,5037.0
2020-06-19 14:00:00,226.97,227.44,226.89,227.08,7802.0,226.97,227.44,226.89,227.08,7802.0
2020-06-19 14:05:00,227.15,227.19,226.5,226.77,9654.0,227.15,227.19,226.5,226.77,9654.0
2020-06-19 14:10:00,226.84,226.86,226.14,226.78,25527.0,226.84,226.86,226.14,226.78,25527.0
2020-06-19 14:15:00,226.64,226.71,226.0,226.43,34479.0,226.64,226.71,226.0,226.43,34479.0
2020-06-19 14:20:00,226.55,226.71,226.3,226.59,12700.0,226.55,226.71,226.3,226.59,12700.0
2020-06-19 14:25:00,226.69,227.23,226.59,227.14,6247.0,226.69,227.23,226.59,227.14,6247.0
2020-06-19 14:30:00,227.12,227.67,226.78,227.56,8970.0,227.12,227.67,226.78,227.56,8970.0
2020-06-19 14:35:00,227.62,227.95,227.56,227.8,5436.0,227.62,227.95,227.56,227.8,5436.0
2020-06-19 14:40:00,227.85,228.03,227.67,227.91,7296.0,227.85,228.03,227.67,227.91,7296.0
2020-06-19 14:45:00,227.97,228.41,227.97,228.15,6919.0,227.97,228.41,227.97,228.15,6919.0
2020-06-19 14:50:00,228.15,228.39,227.99,228.34,9841.0,228.15,228.39,227.99,228.34,9841.0
2020-06-19 14:55:00,228.31,228.5,228.09,228.09,10513.0,228.31,228.5,228.09,228.09,10513.0
2020-06-19 15:00:00,228.12,228.39,227.97,228.37,7803.0,228.12,228.39,227.97,228.37,7803.0
2020-06-19 15:05:00,228.35,228.38,227.79,227.79,5635.0,228.35,228.38,227.79,227.79,5635.0
2020-06-19 15:10:00,227.82,228.05,227.66,228.0,11475.0,227.82,228.05,227.66,228.0,11475.0
2020-06-19 15:15:00,228.02,228.54,228.0,228.49,7870.0,228.02,228.54,228.0,228.49,7870.0
2020-06-19 15:20:00,228.49,228.87,228.42,228.47,9979.0,228.49,228.87,228.42,228.47,9979.0
2020-06-19 15:25:00,228.44,228.48,228.28,228.41,9824.0,228.44,228.48,228.28,228.41,9824.0
2020-06-19 15:30:00,228.47,228.74,228.34,228.39,8622.0,228.47,228.74,228.34,228.39,8622.0
2020-06-19 15:35:00,228.33,228.33,227.98,228.06,15283.0,228.33,228.33,227.98,228.06,15283.0
2020-06-19 15:40:00,228.06,228.26,227.75,228.08,12488.0,228.06,228.26,227.75,228.08,12488.0
2020-06-19 15:45:00,227.99,228.06,227.5,227.67,14887.0,227.99,228.06,227.5,227.67,14887.0
2020-06-19 15:50:00,227.73,229.68,227.56,229.52,35357.0,227.73,229.68,227.56,229.52,35357.0
2020-06-19 15:55:00,229.54,229.81,227.44,228.17,102630.0,229.54,229.81,227.44,228.17,102630.0
2020-06-22 09:30:00,231.0,233.5,230.65,233.5,38418.0,231.0,233.5,230.65,233.5,38418.0
2020-06-22 09:35:00,233.99,235.85,233.29,235.31,29763.0,233.99,235.85,233.29,235.31,29763.0
2020-06-22 09:40:00,235.31,236.38,234.76,235.53,30197.0,235.31,236.38,234.76,235.53,30197.0
2020-06-22 09:45:00,235.77,236.67,235.41,235.77,17929.0,235.77,236.67,235.41,235.77,17929.0
2020-06-22 09:50:00,235.77,236.84,235.32,236.4,14738.0,235.77,236.84,235.32,236.4,14738.0
2020-06-22 09:55:00,236.55,237.89,236.27,237.51,18433.0,236.55,237.89,236.27,237.51,18433.0
2020-06-22 10:00:00,237.88,238.68,237.16,237.39,19592.0,237.88,238.68,237.16,237.39,19592.0
2020-06-22 10:05:00,237.35,237.59,236.37,236.71,11098.0,237.35,237.59,236.37,236.71,11098.0
2020-06-22 10:10:00,236.82,238.28,236.67,237.73,16104.0,236.82,238.28,236.67,237.73,16104.0
2020-06-22 10:15:00,237.63,237.82,236.62,236.71,9364.0,237.63,237.82,236.62,236.71,9364.0
2020-06-22 10:20:00,236.86,237.1,235.61,236.48,16931.0,236.86,237.1,235.61,236.48,16931.0
2020-06-22 10:25:00,236.69,237.69,236.56,237.47,12488.0,236.69,237.69,236.56,237.47,12488.0
2020-06-22 10:30:00,237.59,237.96,236.81,237.29,8423.0,237.59,237.96,236.81,237.29,8423.0
2020-06-22 10:35:00,237.4,238.11,237.09,238.11,9821.0,237.4,238.11,237.09,238.11,9821.0
2020-06-22 10:40:00,238.13,238.67,237.87,237.87,14941.0,238.13,238.67,237.87,237.87,14941.0
2020-06-22 10:45:00,237.94,238.95,237.9,238.23,9684.0,237.94,238.95,237.9,238.23,9684.0
2020-06-22 10:50:00,238.38,238.6,238.06,238.58,7071.0,238.38,238.6,238.06,238.58,7071.0
2020-06-22 10:55:00,238.73,238.73,237.76,238.01,29125.0,238.73,238.73,237.76,238.01,29125.0
2020-06-22 11:00:00,238.01,238.37,237.59,238.28,35432.0,238.01,238.37,237.59,238.28,35432.0
2020-06-22 11:05:00,238.29,239.05,238.24,238.62,19403.0,238.29,239.05,238.24,238.62,19403.0
2020-06-22 11:10:00,238.63,239.76,238.56,239.74,12669.0,238.63,239.76,238.56,239.74,12669.0
2020-06-22 11:15:00,239.71,239.71,239.35,239.61,10278.0,239.71,239.71,239.35,239.61,10278.0
2020-06-22 11:20:00,239.59,239.93,239.37,239.54,11550.0,239.59,239.93,239.37,239.54,11550.0
2020-06-22 11:25:00,239.63,239.97,239.56,239.75,9840.0,239.63,239.97,239.56,239.75,9840.0
2020-06-22 11:30:00,239.65,239.66,238.88,239.51,13656.0,239.65,239.66,238.88,239.51,13656.0
2020-06-22 11:35:00,239.5,239.78,239.08,239.08,11420.0,239.5,239.78,239.08,239.08,11420.0
2020-06-22 11:40:00,239.15,239.8,238.84,239.43,9022.0,239.15,239.8,238.84,239.43,9022.0
2020-06-22 11:45:00,239.36,240.07,239.36,239.99,25675.0,239.36,240.07,239.36,239.99,25675.0
2020-06-22 11:50:00,239.97,240.29,239.86,239.86,10737.0,239.97,240.29,239.86,239.86,10737.0
2020-06-22 11:55:00,240.05,240.3,239.95,240.23,6162.0,240.05,240.3,239.95,240.23,6162.0
2020-06-22 12:00:00,240.13,240.35,239.74,240.35,6561.0,240.13,240.35,239.74,240.35,6561.0
2020-06-22 12:05:00,240.46,240.94,240.3,240.38,12908.0,240.46,240.94,240.3,240.38,12908.0
2020-06-22 12:10:00,240.37,241.07,240.3,240.98,15614.0,240.37,241.07,240.3,240.98,15614.0
2020-06-22 12:15:00,241.06,241.21,240.63,240.75,14936.0,241.06,241.21,240.63,240.75,14936.0
2020-06-22 12:20:00,240.71,241.3,240.63,241.19,10466.0,240.71,241.3,240.63,241.19,10466.0
2020-06-22 12:25:00,241.19,241.57,241.12,241.49,28651.0,241.19,241.57,241.12,241.49,28651.0
2020-06-22 12:30:00,241.34,242.11,241.29,241.67,10557.0,241.34,242.11,241.29,241.67,10557.0
2020-06-22 12:35:00,241.62,241.62,239.25,239.25,16435.0,241.62,241.62,239.25,239.25,16435.0
2020-06-22 12:40:00,239.32,239.56,239.1,239.26,12289.0,239.32,239.56,239.1,239.26,12289.0
2020-06-22 12:45:00,239.1,239.95,238.8,239.86,8181.0,239.1,239.95,238.8,239.86,8181.0
2020-06-22 12:50:00,239.84,240.39,239.76,239.76,10120.0,239.84,240.39,239.76,239.76,10120.0
2020-06-22 12:55:00,239.83,239.92,239.35,239.61,4355.0,239.83,239.92,239.35,239.61,4355.0
2020-06-22 13:00:00,239.6,239.73,239.17,239.4,3810.0,239.6,239.73,239.17,239.4,3810.0
2020-06-22 13:05:00,239.4,239.42,237.73,237.9,10740.0,239.4,239.42,237.73,237.9,10740.0
2020-06-22 13:10:00,237.9,238.43,237.9,238.19,2437.0,237.9,238.43,237.9,238.19,2437.0
2020-06-22 13:15:00,238.17,238.17,237.59,238.02,4988.0,238.17,238.17,237.59,238.02,4988.0
2020-06-22 13:20:00,238.07,238.23,237.91,238.13,5644.0,238.07,238.23,237.91,238.13,5644.0
2020-06-22 13:25:00,238.29,238.65,238.0,238.15,4472.0,238.29,238.65,238.0,238.15,4472.0
2020-06-22 13:30:00,238.44,238.59,238.11,238.59,1858.0,238.44,238.59,238.11,238.59,1858.0
2020-06-22 13:35:00,238.4,238.4,237.81,238.01,3188.0,238.4,238.4,237.81,238.01,3188.0
2020-06-22 13:40:00,237.87,238.69,237.86,238.69,5200.0,237.87,238.69,237.86,238.69,5200.0
2020-06-22 13:45:00,238.59,238.69,238.18,238.4,15789.0,238.59,238.69,238.18,238.4,15789.0
2020-06-22 13:50:00,238.2,238.39,238.2,238.39,3471.0,238.2,238.39,238.2,238.39,3471.0
2020-06-22 13:55:00,238.4,238.67,238.4,238.48,3055.0,238.4,238.67,238.4,238.48,3055.0
2020-06-22 14:00:00,238.41,238.58,237.7,237.71,10713.0,238.41,238.58,237.7,237.71,10713.0
2020-06-22 14:05:00,237.87,238.65,237.65,238.53,10902.0,237.87,238.65,237.65,238.53,10902.0
2020-06-22 14:10:00,238.52,238.57,237.66,238.06,8850.0,238.52,238.57,237.66,238.06,8850.0
2020-06-22 14:15:00,238.09,238.71,237.99,238.71,11572.0,238.09,238.71,237.99,238.71,11572.0
2020-06-22 14:20:00,238.76,239.34,238.63,239.28,11118.0,238.76,239.34,238.63,239.28,11118.0
2020-06-22 14:25:00,239.16,239.25,238.64,239.19,11498.0,239.16,239.25,238.64,239.19,11498.0
2020-06-22 14:30:00,239.23,239.25,238.94,239.09,5149.0,239.23,239.25,238.94,239.09,5149.0
2020-06-22 14:35:00,239.01,239.05,238.51,238.52,4462.0,239.01,239.05,238.51,238.52,4462.0
2020-06-22 14:40:00,238.56,238.71,238.35,238.69,6494.0,238.56,238.71,238.35,238.69,6494.0
2020-06-22 14:45:00,238.7,238.78,238.42,238.78,2950.0,238.7,238.78,238.42,238.78,2950.0
2020-06-22 14:50:00,238.68,238.78,238.21,238.32,7074.0,238.68,238.78,238.21,238.32,7074.0
2020-06-22 14:55:00,238.36,238.96,238.36,238.61,5823.0,238.36,238.96,238.36,238.61,5823.0
2020-06-22 15:00:00,238.69,238.72,238.29,238.5,6691.0,238.69,238.72,238.29,238.5,6691.0
2020-06-22 15:05:00,238.52,238.55,238.03,238.29,5759.0,238.52,238.55,238.03,238.29,5759.0
2020-06-22 15:10:00,238.27,238.44,237.61,237.91,7692.0,238.27,238.44,237.61,237.91,7692.0
2020-06-22 15:15:00,237.61,237.61,237.1,237.54,7469.0,237.61,237.61,237.1,237.54,7469.0
2020-06-22 15:20:00,237.14,237.14,236.02,236.35,32879.0,237.14,237.14,236.02,236.35,32879.0
2020-06-22 15:25:00,236.44,236.8,236.29,236.48,9367.0,236.44,236.8,236.29,236.48,9367.0
2020-06-22 15:30:00,236.57,236.67,236.37,236.42,10170.0,236.57,236.67,236.37,236.42,10170.0
2020-06-22 15:35:00,236.51,236.76,235.85,236.76,42650.0,236.51,236.76,235.85,236.76,42650.0
2020-06-22 15:40:00,236.68,237.2,236.51,237.1,8684.0,236.68,237.2,236.51,237.1,8684.0
2020-06-22 15:45:00,237.11,237.54,236.67,236.68,21524.0,237.11,237.54,236.67,236.68,21524.0
2020-06-22 15:50:00,236.96,238.25,236.91,238.25,39623.0,236.96,238.25,236.91,238.25,39623.0
2020-06-22 15:55:00,238.22,239.59,238.14,238.92,82654.0,238.22,239.59,238.14,238.92,82654.0
2020-06-23 09:30:00,239.45,240.99,239.45,240.29,34196.0,239.45,240.99,239.45,240.29,34196.0
2020-06-23 09:35:00,240.47,241.7,240.3,241.0,12181.0,240.47,241.7,240.3,241.0,12181.0
2020-06-23 09:40:00,241.6,242.2,241.1,241.36,13823.0,241.6,242.2,241.1,241.36,13823.0
2020-06-23 09:45:00,241.39,241.7,239.62,240.69,23177.0,241.39,241.7,239.62,240.69,23177.0
2020-06-23 09:50:00,240.93,241.19,239.5,239.63,42051.0,240.93,241.19,239.5,239.63,42051.0
2020-06-23 09:55:00,239.42,239.97,238.42,238.47,59948.0,239.42,239.97,238.42,238.47,59948.0
2020-06-23 10:00:00,238.77,241.12,238.77,241.04,14583.0,238.77,241.12,238.77,241.04,14583.0
2020-06-23 10:05:00,241.28,241.8,240.41,241.8,10734.0,241.28,241.8,240.41,241.8,10734.0
2020-06-23 10:10:00,241.97,242.87,241.91,242.35,15249.0,241.97,242.87,241.91,242.35,15249.0
2020-06-23 10:15:00,242.06,242.65,241.53,242.65,15979.0,242.06,242.65,241.53,242.65,15979.0
2020-06-23 10:20:00,242.49,242.82,242.26,242.29,9976.0,242.49,242.82,242.26,242.29,9976.0
2020-06-23 10:25:00,242.35,242.35,241.61,242.12,9334.0,242.35,242.35,241.61,242.12,9334.0
2020-06-23 10:30:00,242.2,243.08,242.11,242.55,11166.0,242.2,243.08,242.11,242.55,11166.0
2020-06-23 10:35:00,242.55,243.03,242.11,242.87,12707.0,242.55,243.03,242.11,242.87,12707.0
2020-06-23 10:40:00,242.74,243.26,242.21,242.32,7320.0,242.74,243.26,242.21,242.32,7320.0
2020-06-23 10:45:00,242.6,242.69,241.36,241.37,4022.0,242.6,242.69,241.36,241.37,4022.0
2020-06-23 10:50:00,241.39,241.39,241.02,241.29,4184.0,241.39,241.39,241.02,241.29,4184.0
2020-06-23 10:55:00,241.37,241.41,240.77,241.41,5577.0,241.37,241.41,240.77,241.41,5577.0
2020-06-23 11:00:00,241.02,241.97,240.71,241.72,3579.0,241.02,241.97,240.71,241.72,3579.0
2020-06-23 11:05:00,242.12,242.97,242.12,242.96,5139.0,242.12,242.97,242.12,242.96,5139.0
2020-06-23 11:10:00,242.89,243.29,242.45,243.14,6804.0,242.89,243.29,242.45,243.14,6804.0
2020-06-23 11:15:00,243.22,243.42,243.07,243.32,3514.0,243.22,243.42,243.07,243.32,3514.0
2020-06-23 11:20:00,243.36,243.45,242.84,243.0,7381.0,243.36,243.45,242.84,243.0,7381.0
2020-06-23 11:25:00,243.03,243.75,243.03,243.75,8200.0,243.03,243.75,243.03,243.75,8200.0
2020-06-23 11:30:00,243.75,243.93,243.04,243.04,8326.0,243.75,243.93,243.04,243.04,8326.0
2020-06-23 11:35:00,243.17,243.43,243.0,243.37,6427.0,243.17,243.43,243.0,243.37,6427.0
2020-06-23 11:40:00,243.44,243.44,242.79,242.87,10158.0,243.44,243.44,242.79,242.87,10158.0
2020-06-23 11:45:00,242.93,243.64,242.92,243.55,2272.0,242.93,243.64,242.92,243.55,2272.0
2020-06-23 11:50:00,243.46,243.99,243.12,243.82,7433.0,243.46,243.99,243.12,243.82,7433.0
2020-06-23 11:55:00,243.74,244.0,243.46,244.0,6495.0,243.74,244.0,243.46,244.0,6495.0
2020-06-23 12:00:00,244.1,244.1,242.65,242.65,7919.0,244.1,244.1,242.65,242.65,7919.0
2020-06-23 12:05:00,242.75,242.82,242.08,242.42,3800.0,242.75,242.82,242.08,242.42,3800.0
2020-06-23 12:10:00,242.4,242.84,242.37,242.7,3686.0,242.4,242.84,242.37,242.7,3686.0
2020-06-23 12:15:00,242.62,243.21,242.46,242.81,3923.0,242.62,243.21,242.46,242.81,3923.0
2020-06-23 12:20:00,242.8,243.34,242.5,243.0,5317.0,242.8,243.34,242.5,243.0,5317.0
2020-06-23 12:25:00,243.08,243.35,242.69,242.91,5134.0,243.08,243.35,242.69,242.91,5134.0
2020-06-23 12:30:00,243.03,243.03,242.68,242.68,600.0,243.03,243.03,242.68,242.68,600.0
2020-06-23 12:35:00,242.84,243.16,242.58,242.58,5556.0,242.84,243.16,242.58,242.58,5556.0
2020-06-23 12:40:00,242.5,242.94,242.4,242.89,3117.0,242.5,242.94,242.4,242.89,3117.0
2020-06-23 12:45:00,242.81,242.84,242.52,242.52,2528.0,242.81,242.84,242.52,242.52,2528.0
2020-06-23 12:50:00,242.34,242.57,242.16,242.35,3719.0,242.34,242.57,242.16,242.35,3719.0
2020-06-23 12:55:00,242.44,242.46,242.0,242.08,2400.0,242.44,242.46,242.0,242.08,2400.0
2020-06-23 13:00:00,242.1,242.55,242.1,242.32,2246.0,242.1,242.55,242.1,242.32,2246.0
2020-06-23 13:05:00,242.26,242.57,242.25,242.29,3046.0,242.26,242.57,242.25,242.29,3046.0
2020-06-23 13:10:00,242.17,242.37,242.17,242.27,4567.0,242.17,242.37,242.17,242.27,4567.0
2020-06-23 13:15:00,242.27,242.27,241.46,241.89,5528.0,242.27,242.27,241.46,241.89,5528.0
2020-06-23 13:20:00,241.89,242.27,241.89,242.07,3674.0,241.89,242.27,241.89,242.07,3674.0
2020-06-23 13:25:00,242.02,242.29,241.92,242.01,3722.0,242.02,242.29,241.92,242.01,3722.0
2020-06-23 13:30:00,241.99,242.06,241.06,241.19,19412.0,241.99,242.06,241.06,241.19,19412.0
2020-06-23 13:35:00,241.15,241.2,240.0,240.5,20562.0,241.15,241.2,240.0,240.5,20562.0
2020-06-23 13:40:00,240.7,241.27,240.69,241.27,2591.0,240.7,241.27,240.69,241.27,2591.0
2020-06-23 13:45:00,241.18,241.54,241.18,241.31,2085.0,241.18,241.54,241.18,241.31,2085.0
2020-06-23 13:50:00,241.3,241.3,240.72,240.72,1708.0,241.3,241.3,240.72,240.72,1708.0
2020-06-23 13:55:00,240.87,241.22,240.67,241.16,4920.0,240.87,241.22,240.67,241.16,4920.0
2020-06-23 14:00:00,241.16,241.16,240.51,240.88,1380.0,241.16,241.16,240.51,240.88,1380.0
2020-06-23 14:05:00,241.04,241.19,240.52,241.19,34534.0,241.04,241.19,240.52,241.19,34534.0
2020-06-23 14:10:00,241.05,241.45,241.05,241.42,4124.0,241.05,241.45,241.05,241.42,4124.0
2020-06-23 14:15:00,241.45,241.61,241.14,241.26,2300.0,241.45,241.61,241.14,241.26,2300.0
2020-06-23 14:20:00,241.37,241.59,241.18,241.18,1125.0,241.37,241.59,241.18,241.18,1125.0
2020-06-23 14:25:00,241.26,241.46,240.86,240.86,3114.0,241.26,241.46,240.86,240.86,3114.0
2020-06-23 14:30:00,240.75,240.95,240.74,240.81,1888.0,240.75,240.95,240.74,240.81,1888.0
2020-06-23 14:35:00,240.93,240.97,240.83,240.96,1300.0,240.93,240.97,240.83,240.96,1300.0
2020-06-23 14:40:00,240.86,240.97,240.34,240.53,2251.0,240.86,240.97,240.34,240.53,2251.0
2020-06-23 14:45:00,240.52,240.59,240.07,240.21,31124.0,240.52,240.59,240.07,240.21,31124.0
2020-06-23 14:50:00,240.16,240.46,239.85,240.31,4920.0,240.16,240.46,239.85,240.31,4920.0
2020-06-23 14:55:00,240.43,240.43,239.63,239.73,13558.0,240.43,240.43,239.63,239.73,13558.0
2020-06-23 15:00:00,239.53,239.59,239.0,239.52,25560.0,239.53,239.59,239.0,239.52,25560.0
2020-06-23 15:05:00,239.31,239.95,239.18,239.69,4285.0,239.31,239.95,239.18,239.69,4285.0
2020-06-23 15:10:00,239.77,239.86,239.44,239.58,3985.0,239.77,239.86,239.44,239.58,3985.0
2020-06-23 15:15:00,239.68,239.89,239.54,239.67,2750.0,239.68,239.89,239.54,239.67,2750.0
2020-06-23 15:20:00,239.41,239.52,238.73,239.17,7175.0,239.41,239.52,238.73,239.17,7175.0
2020-06-23 15:25:00,239.23,239.33,238.73,239.09,5373.0,239.23,239.33,238.73,239.09,5373.0
2020-06-23 15:30:00,239.05,239.25,238.64,238.99,5239.0,239.05,239.25,238.64,238.99,5239.0
2020-06-23 15:35:00,239.03,239.07,238.67,238.67,10340.0,239.03,239.07,238.67,238.67,10340.0
2020-06-23 15:40:00,238.66,239.57,238.58,239.57,14277.0,238.66,239.57,238.58,239.57,14277.0
2020-06-23 15:45:00,239.53,239.82,239.3,239.72,16933.0,239.53,239.82,239.3,239.72,16933.0
2020-06-23 15:50:00,239.67,239.8,237.93,239.31,43147.0,239.67,239.8,237.93,239.31,43147.0
2020-06-23 15:55:00,239.25,240.09,239.02,239.23,73232.0,239.25,240.09,239.02,239.23,73232.0
2020-06-24 09:30:00,239.0,240.3,238.45,239.27,28810.0,239.0,240.3,238.45,239.27,28810.0
2020-06-24 09:35:00,239.42,240.29,238.63,239.5,7994.0,239.42,240.29,238.63,239.5,7994.0
2020-06-24 09:40:00,239.81,241.81,239.81,240.16,4092.0,239.81,241.81,239.81,240.16,4092.0
2020-06-24 09:45:00,239.99,239.99,237.25,237.31,30388.0,239.99,239.99,237.25,237.31,30388.0
2020-06-24 09:50:00,237.59,238.32,235.68,236.46,17217.0,237.59,238.32,235.68,236.46,17217.0
2020-06-24 09:55:00,237.22,238.1,235.43,236.07,13835.0,237.22,238.1,235.43,236.07,13835.0
2020-06-24 10:00:00,236.07,237.17,235.9,236.44,36673.0,236.07,237.17,235.9,236.44,36673.0
2020-06-24 10:05:00,236.35,237.57,236.35,237.09,7613.0,236.35,237.57,236.35,237.09,7613.0
2020-06-24 10:10:00,237.47,238.42,237.0,238.08,5454.0,237.47,238.42,237.0,238.08,5454.0
2020-06-24 10:15:00,238.4,238.74,237.4,237.41,4455.0,238.4,238.74,237.4,237.41,4455.0
2020-06-24 10:20:00,237.71,238.38,237.7,238.21,4951.0,237.71,238.38,237.7,238.21,4951.0
2020-06-24 10:25:00,238.52,238.95,238.0,238.95,11286.0,238.52,238.95,238.0,238.95,11286.0
2020-06-24 10:30:00,238.93,238.93,237.65,237.96,3066.0,238.93,238.93,237.65,237.96,3066.0
2020-06-24 10:35:00,237.69,238.47,236.72,237.13,33050.0,237.69,238.47,236.72,237.13,33050.0
2020-06-24 10:40:00,237.27,238.17,236.89,238.17,15962.0,237.27,238.17,236.89,238.17,15962.0
2020-06-24 10:45:00,238.28,238.5,237.85,238.02,5226.0,238.28,238.5,237.85,238.02,5226.0
2020-06-24 10:50:00,238.17,238.22,237.0,238.0,4810.0,238.17,238.22,237.0,238.0,4810.0
2020-06-24 10:55:00,238.01,238.06,236.5,236.5,11095.0,238.01,238.06,236.5,236.5,11095.0
2020-06-24 11:00:00,236.54,237.02,236.53,237.02,5775.0,236.54,237.02,236.53,237.02,5775.0
2020-06-24 11:05:00,236.72,237.25,236.28,236.7,37764.0,236.72,237.25,236.28,236.7,37764.0
2020-06-24 11:10:00,236.57,236.57,235.26,235.38,42688.0,236.57,236.57,235.26,235.38,42688.0
2020-06-24 11:15:00,235.25,235.44,233.88,234.55,17403.0,235.25,235.44,233.88,234.55,17403.0
2020-06-24 11:20:00,234.47,235.42,234.47,235.04,4030.0,234.47,235.42,234.47,235.04,4030.0
2020-06-24 11:25:00,235.53,236.06,235.18,235.83,3100.0,235.53,236.06,235.18,235.83,3100.0
2020-06-24 11:30:00,235.87,236.0,235.08,235.3,4447.0,235.87,236.0,235.08,235.3,4447.0
2020-06-24 11:35:00,235.29,235.65,234.6,234.6,5430.0,235.29,235.65,234.6,234.6,5430.0
2020-06-24 11:40:00,234.67,234.84,233.22,233.36,5472.0,234.67,234.84,233.22,233.36,5472.0
2020-06-24 11:45:00,233.47,234.22,232.84,233.2,4757.0,233.47,234.22,232.84,233.2,4757.0
2020-06-24 11:50:00,233.12,233.72,233.06,233.4,4038.0,233.12,233.72,233.06,233.4,4038.0
2020-06-24 11:55:00,233.33,233.86,233.26,233.86,3580.0,233.33,233.86,233.26,233.86,3580.0
2020-06-24 12:00:00,233.81,234.62,233.53,234.59,4938.0,233.81,234.62,233.53,234.59,4938.0
2020-06-24 12:05:00,234.61,234.7,233.96,234.01,3676.0,234.61,234.7,233.96,234.01,3676.0
2020-06-24 12:10:00,233.88,234.09,233.49,233.52,3173.0,233.88,234.09,233.49,233.52,3173.0
2020-06-24 12:15:00,233.61,235.07,233.61,235.07,1537.0,233.61,235.07,233.61,235.07,1537.0
2020-06-24 12:20:00,235.11,235.19,234.67,234.81,4556.0,235.11,235.19,234.67,234.81,4556.0
2020-06-24 12:25:00,235.12,235.22,234.8,235.03,3735.0,235.12,235.22,234.8,235.03,3735.0
2020-06-24 12:30:00,235.03,235.36,234.99,235.03,2034.0,235.03,235.36,234.99,235.03,2034.0
2020-06-24 12:35:00,234.76,235.52,234.76,235.47,2071.0,234.76,235.52,234.76,235.47,2071.0
2020-06-24 12:40:00,235.48,235.76,235.04,235.51,7250.0,235.48,235.76,235.04,235.51,7250.0
2020-06-24 12:45:00,235.73,235.98,235.47,235.47,1609.0,235.73,235.98,235.47,235.47,1609.0
2020-06-24 12:50:00,235.47,235.65,235.09,235.1,5392.0,235.47,235.65,235.09,235.1,5392.0
2020-06-24 12:55:00,235.48,235.69,235.48,235.56,1862.0,235.48,235.69,235.48,235.56,1862.0
2020-06-24 13:00:00,235.65,235.97,235.65,235.71,2121.0,235.65,235.97,235.65,235.71,2121.0
2020-06-24 13:05:00,235.9,235.9,235.28,235.68,8278.0,235.9,235.9,235.28,235.68,8278.0
2020-06-24 13:10:00,235.79,235.87,235.22,235.4,2081.0,235.79,235.87,235.22,235.4,2081.0
2020-06-24 13:15:00,235.41,235.94,235.4,235.94,2861.0,235.41,235.94,235.4,235.94,2861.0
2020-06-24 13:20:00,235.86,235.86,235.3,235.34,3521.0,235.86,235.86,235.3,235.34,3521.0
2020-06-24 13:25:00,235.24,235.34,234.7,234.85,2286.0,235.24,235.34,234.7,234.85,2286.0
2020-06-24 13:30:00,234.64,234.69,234.38,234.55,2725.0,234.64,234.69,234.38,234.55,2725.0
2020-06-24 13:35:00,234.42,234.7,234.32,234.33,1504.0,234.42,234.7,234.32,234.33,1504.0
2020-06-24 13:40:00,234.63,234.91,234.36,234.64,2559.0,234.63,234.91,234.36,234.64,2559.0
2020-06-24 13:45:00,234.24,234.79,234.16,234.7,1483.0,234.24,234.79,234.16,234.7,1483.0
2020-06-24 13:50:00,234.64,234.78,234.5,234.51,1750.0,234.64,234.78,234.5,234.51,1750.0
2020-06-24 13:55:00,234.31,234.62,234.05,234.61,2145.0,234.31,234.62,234.05,234.61,2145.0
2020-06-24 14:00:00,234.49,234.6,233.51,233.83,3535.0,234.49,234.6,233.51,233.83,3535.0
2020-06-24 14:05:00,233.83,234.28,233.83,234.1,4713.0,233.83,234.28,233.83,234.1,4713.0
2020-06-24 14:10:00,234.09,234.09,233.65,233.66,1625.0,234.09,234.09,233.65,233.66,1625.0
2020-06-24 14:15:00,233.7,234.25,233.7,234.01,5535.0,233.7,234.25,233.7,234.01,5535.0
2020-06-24 14:20:00,234.24,234.34,234.2,234.21,925.0,234.24,234.34,234.2,234.21,925.0
2020-06-24 14:25:00,234.07,234.76,234.01,234.72,4171.0,234.07,234.76,234.01,234.72,4171.0
2020-06-24 14:30:00,234.55,234.63,234.27,234.54,4893.0,234.55,234.63,234.27,234.54,4893.0
2020-06-24 14:35:00,234.5,234.51,234.01,234.33,2361.0,234.5,234.51,234.01,234.33,2361.0
2020-06-24 14:40:00,234.47,234.5,233.9,233.9,2976.0,234.47,234.5,233.9,233.9,2976.0
2020-06-24 14:45:00,233.83,234.14,233.1,233.55,8481.0,233.83,234.14,233.1,233.55,8481.0
2020-06-24 14:50:00,233.71,233.71,233.29,233.33,1698.0,233.71,233.71,233.29,233.33,1698.0
2020-06-24 14:55:00,233.3,233.41,232.96,233.06,6233.0,233.3,233.41,232.96,233.06,6233.0
2020-06-24 15:00:00,232.96,233.49,232.96,233.21,8661.0,232.96,233.49,232.96,233.21,8661.0
2020-06-24 15:05:00,233.46,233.46,232.56,232.9,5246.0,233.46,233.46,232.56,232.9,5246.0
2020-06-24 15:10:00,232.93,234.23,232.92,233.9,3361.0,232.93,234.23,232.92,233.9,3361.0
2020-06-24 15:15:00,233.88,234.78,233.81,234.77,4256.0,233.88,234.78,233.81,234.77,4256.0
2020-06-24 15:20:00,234.76,234.85,234.49,234.77,3760.0,234.76,234.85,234.49,234.77,3760.0
2020-06-24 15:25:00,234.88,235.01,234.71,234.79,6401.0,234.88,235.01,234.71,234.79,6401.0
2020-06-24 15:30:00,235.0,235.3,234.8,235.2,8151.0,235.0,235.3,234.8,235.2,8151.0
2020-06-24 15:35:00,235.2,235.6,235.14,235.51,9428.0,235.2,235.6,235.14,235.51,9428.0
2020-06-24 15:40:00,235.53,235.92,235.37,235.92,10989.0,235.53,235.92,235.37,235.92,10989.0
2020-06-24 15:45:00,235.98,236.23,235.7,235.84,13440.0,235.98,236.23,235.7,235.84,13440.0
2020-06-24 15:50:00,235.81,235.82,234.62,234.74,39921.0,235.81,235.82,234.62,234.74,39921.0
2020-06-24 15:55:00,234.77,234.93,234.12,234.13,53452.0,234.77,234.93,234.12,234.13,53452.0
2020-06-25 09:30:00,234.5,235.44,233.65,234.61,53613.0,234.5,235.44,233.65,234.61,53613.0
2020-06-25 09:35:00,234.38,236.96,234.34,236.08,14344.0,234.38,236.96,234.34,236.08,14344.0
2020-06-25 09:40:00,235.71,235.72,233.5,234.02,10422.0,235.71,235.72,233.5,234.02,10422.0
2020-06-25 09:45:00,233.9,234.28,232.51,232.69,15861.0,233.9,234.28,232.51,232.69,15861.0
2020-06-25 09:50:00,232.69,233.57,232.31,233.26,23744.0,232.69,233.57,232.31,233.26,23744.0
2020-06-25 09:55:00,233.23,233.69,231.27,233.28,31800.0,233.23,233.69,231.27,233.28,31800.0
2020-06-25 10:00:00,233.91,234.04,232.5,232.5,28598.0,233.91,234.04,232.5,232.5,28598.0
2020-06-25 10:05:00,232.52,232.98,232.13,232.32,12941.0,232.52,232.98,232.13,232.32,12941.0
2020-06-25 10:10:00,232.44,233.49,232.36,233.29,28839.0,232.44,233.49,232.36,233.29,28839.0
2020-06-25 10:15:00,233.3,233.5,231.91,232.22,50194.0,233.3,233.5,231.91,232.22,50194.0
2020-06-25 10:20:00,231.95,233.33,231.72,232.91,47390.0,231.95,233.33,231.72,232.91,47390.0
2020-06-25 10:25:00,232.99,234.07,232.96,233.63,7409.0,232.99,234.07,232.96,233.63,7409.0
2020-06-25 10:30:00,233.76,234.13,233.36,234.13,5444.0,233.76,234.13,233.36,234.13,5444.0
2020-06-25 10:35:00,234.14,234.41,233.82,234.36,5213.0,234.14,234.41,233.82,234.36,5213.0
2020-06-25 10:40:00,234.6,234.7,233.59,234.58,12294.0,234.6,234.7,233.59,234.58,12294.0
2020-06-25 10:45:00,234.43,234.94,234.12,234.32,6920.0,234.43,234.94,234.12,234.32,6920.0
2020-06-25 10:50:00,234.2,234.41,234.06,234.17,4703.0,234.2,234.41,234.06,234.17,4703.0
2020-06-25 10:55:00,234.42,234.88,234.37,234.68,8700.0,234.42,234.88,234.37,234.68,8700.0
2020-06-25 11:00:00,234.57,234.6,233.99,234.58,6927.0,234.57,234.6,233.99,234.58,6927.0
2020-06-25 11:05:00,234.43,234.8,234.21,234.39,7297.0,234.43,234.8,234.21,234.39,7297.0
2020-06-25 11:10:00,234.43,235.23,234.28,235.09,5327.0,234.43,235.23,234.28,235.09,5327.0
2020-06-25 11:15:00,234.97,235.9,234.97,235.9,3667.0,234.97,235.9,234.97,235.9,3667.0
2020-06-25 11:20:00,235.62,235.71,235.08,235.14,5364.0,235.62,235.71,235.08,235.14,5364.0
2020-06-25 11:25:00,235.2,235.25,234.63,234.63,3474.0,235.2,235.25,234.63,234.63,3474.0
2020-06-25 11:30:00,234.93,234.96,234.67,234.84,2304.0,234.93,234.96,234.67,234.84,2304.0
2020-06-25 11:35:00,234.61,234.94,234.29,234.83,6054.0,234.61,234.94,234.29,234.83,6054.0
2020-06-25 11:40:00,234.78,235.39,234.73,235.38,3410.0,234.78,235.39,234.73,235.38,3410.0
2020-06-25 11:45:00,235.49,235.49,234.89,235.08,2550.0,235.49,235.49,234.89,235.08,2550.0
2020-06-25 11:50:00,234.87,235.5,234.75,235.5,2534.0,234.87,235.5,234.75,235.5,2534.0
2020-06-25 11:55:00,235.41,235.63,235.35,235.63,2068.0,235.41,235.63,235.35,235.63,2068.0
2020-06-25 12:00:00,235.83,236.27,235.82,236.09,2125.0,235.83,236.27,235.82,236.09,2125.0
2020-06-25 12:05:00,236.22,236.28,235.99,236.07,2008.0,236.22,236.28,235.99,236.07,2008.0
2020-06-25 12:10:00,236.06,236.52,236.06,236.36,2172.0,236.06,236.52,236.06,236.36,2172.0
2020-06-25 12:15:00,236.47,236.94,236.47,236.93,2731.0,236.47,236.94,236.47,236.93,2731.0
2020-06-25 12:20:00,236.87,236.95,236.52,236.71,3240.0,236.87,236.95,236.52,236.71,3240.0
2020-06-25 12:25:00,236.62,236.62,236.21,236.22,1632.0,236.62,236.62,236.21,236.22,1632.0
2020-06-25 12:30:00,236.27,236.3,235.97,236.21,5280.0,236.27,236.3,235.97,236.21,5280.0
2020-06-25 12:35:00,236.18,236.56,235.98,236.42,5626.0,236.18,236.56,235.98,236.42,5626.0
2020-06-25 12:40:00,236.38,236.7,236.23,236.53,3300.0,236.38,236.7,236.23,236.53,3300.0
2020-06-25 12:45:00,236.7,236.7,236.55,236.55,400.0,236.7,236.7,236.55,236.55,400.0
2020-06-25 12:50:00,236.54,236.54,236.23,236.28,2174.0,236.54,236.54,236.23,236.28,2174.0
2020-06-25 12:55:00,236.37,236.37,235.95,236.16,1379.0,236.37,236.37,235.95,236.16,1379.0
2020-06-25 13:00:00,235.94,235.99,235.63,235.67,1300.0,235.94,235.99,235.63,235.67,1300.0
2020-06-25 13:05:00,235.67,235.8,235.54,235.76,2577.0,235.67,235.8,235.54,235.76,2577.0
2020-06-25 13:10:00,235.87,236.1,235.78,236.1,1148.0,235.87,236.1,235.78,236.1,1148.0
2020-06-25 13:15:00,236.13,236.37,236.13,236.27,3662.0,236.13,236.37,236.13,236.27,3662.0
2020-06-25 13:20:00,236.29,236.91,236.21,236.72,7880.0,236.29,236.91,236.21,236.72,7880.0
2020-06-25 13:25:00,236.66,236.66,236.15,236.46,2750.0,236.66,236.66,236.15,236.46,2750.0
2020-06-25 13:30:00,236.55,236.6,236.33,236.5,5200.0,236.55,236.6,236.33,236.5,5200.0
2020-06-25 13:35:00,236.41,236.79,236.39,236.74,3402.0,236.41,236.79,236.39,236.74,3402.0
2020-06-25 13:40:00,236.8,237.01,236.54,236.6,5091.0,236.8,237.01,236.54,236.6,5091.0
2020-06-25 13:45:00,236.63,236.91,236.63,236.91,2549.0,236.63,236.91,236.63,236.91,2549.0
2020-06-25 13:50:00,236.89,237.21,236.75,236.89,8217.0,236.89,237.21,236.75,236.89,8217.0
2020-06-25 13:55:00,236.86,236.88,236.57,236.69,9124.0,236.86,236.88,236.57,236.69,9124.0
2020-06-25 14:00:00,236.69,236.77,236.13,236.53,6888.0,236.69,236.77,236.13,236.53,6888.0
2020-06-25 14:05:00,236.44,236.65,236.25,236.63,6129.0,236.44,236.65,236.25,236.63,6129.0
2020-06-25 14:10:00,236.5,236.64,236.43,236.54,3720.0,236.5,236.64,236.43,236.54,3720.0
2020-06-25 14:15:00,236.52,236.72,236.47,236.54,4382.0,236.52,236.72,236.47,236.54,4382.0
2020-06-25 14:20:00,236.66,236.66,236.16,236.17,5012.0,236.66,236.66,236.16,236.17,5012.0
2020-06-25 14:25:00,236.28,236.36,236.18,236.36,1100.0,236.28,236.36,236.18,236.36,1100.0
2020-06-25 14:30:00,236.36,236.36,235.88,236.0,5998.0,236.36,236.36,235.88,236.0,5998.0
2020-06-25 14:35:00,236.04,236.11,235.87,236.07,1402.0,236.04,236.11,235.87,236.07,1402.0
2020-06-25 14:40:00,236.09,236.39,236.06,236.06,3915.0,236.09,236.39,236.06,236.06,3915.0
2020-06-25 14:45:00,236.09,236.43,236.06,236.31,2457.0,236.09,236.43,236.06,236.31,2457.0
2020-06-25 14:50:00,236.24,236.64,236.17,236.51,1830.0,236.24,236.64,236.17,236.51,1830.0
2020-06-25 14:55:00,236.46,236.83,236.46,236.83,3222.0,236.46,236.83,236.46,236.83,3222.0
2020-06-25 15:00:00,236.81,237.45,236.76,237.37,11826.0,236.81,237.45,236.76,237.37,11826.0
2020-06-25 15:05:00,237.5,237.76,237.3,237.37,9692.0,237.5,237.76,237.3,237.37,9692.0
2020-06-25 15:10:00,237.36,237.46,237.13,237.31,6925.0,237.36,237.46,237.13,237.31,6925.0
2020-06-25 15:15:00,237.42,237.71,237.41,237.67,9557.0,237.42,237.71,237.41,237.67,9557.0
2020-06-25 15:20:00,237.77,238.13,237.71,237.93,8730.0,237.77,238.13,237.71,237.93,8730.0
2020-06-25 15:25:00,237.84,238.14,237.77,237.96,4543.0,237.84,238.14,237.77,237.96,4543.0
2020-06-25 15:30:00,237.76,237.96,237.26,237.55,12612.0,237.76,237.96,237.26,237.55,12612.0
2020-06-25 15:35:00,237.64,237.65,236.88,237.31,19050.0,237.64,237.65,236.88,237.31,19050.0
2020-06-25 15:40:00,237.26,237.49,236.76,236.88,24910.0,237.26,237.49,236.76,236.88,24910.0
2020-06-25 15:45:00,236.84,237.07,236.77,236.88,33633.0,236.84,237.07,236.77,236.88,33633.0
2020-06-25 15:50:00,236.88,237.06,236.71,236.88,57278.0,236.88,237.06,236.71,236.88,57278.0
2020-06-25 15:55:00,236.93,237.2,236.83,236.83,115109.0,236.93,237.2,236.83,236.83,115109.0
2020-06-26 09:30:00,238.43,238.99,234.68,237.08,23450.0,238.43,238.99,234.68,237.08,23450.0
2020-06-26 09:35:00,237.06,239.0,237.06,237.41,7534.0,237.06,239.0,237.06,237.41,7534.0
2020-06-26 09:40:00,236.89,237.63,235.4,236.76,8270.0,236.89,237.63,235.4,236.76,8270.0
2020-06-26 09:45:00,236.76,237.61,235.96,237.61,3843.0,236.76,237.61,235.96,237.61,3843.0
2020-06-26 09:50:00,237.38,237.43,236.28,237.12,24634.0,237.38,237.43,236.28,237.12,24634.0
2020-06-26 09:55:00,237.12,238.13,236.9,237.83,11978.0,237.12,238.13,236.9,237.83,11978.0
2020-06-26 10:00:00,237.67,237.99,236.17,236.33,45342.0,237.67,237.99,236.17,236.33,45342.0
2020-06-26 10:05:00,236.29,236.89,236.2,236.41,14721.0,236.29,236.89,236.2,236.41,14721.0
2020-06-26 10:10:00,235.87,236.13,234.79,235.13,40013.0,235.87,236.13,234.79,235.13,40013.0
2020-06-26 10:15:00,234.88,235.34,234.01,234.3,5149.0,234.88,235.34,234.01,234.3,5149.0
2020-06-26 10:20:00,234.3,234.84,233.55,234.6,36768.0,234.3,234.84,233.55,234.6,36768.0
2020-06-26 10:25:00,235.14,235.14,234.41,234.98,3920.0,235.14,235.14,234.41,234.98,3920.0
2020-06-26 10:30:00,235.0,235.76,234.52,234.94,2578.0,235.0,235.76,234.52,234.94,2578.0
2020-06-26 10:35:00,234.93,234.94,233.6,233.6,3876.0,234.93,234.94,233.6,233.6,3876.0
2020-06-26 10:40:00,233.7,234.33,233.2,233.98,2947.0,233.7,234.33,233.2,233.98,2947.0
2020-06-26 10:45:00,233.96,234.36,233.9,233.92,2800.0,233.96,234.36,233.9,233.92,2800.0
2020-06-26 10:50:00,233.78,234.23,233.74,233.81,1000.0,233.78,234.23,233.74,233.81,1000.0
2020-06-26 10:55:00,233.65,233.94,233.22,233.61,1700.0,233.65,233.94,233.22,233.61,1700.0
2020-06-26 11:00:00,234.12,235.08,234.06,235.08,3073.0,234.12,235.08,234.06,235.08,3073.0
2020-06-26 11:05:00,234.96,235.38,234.74,234.74,5826.0,234.96,235.38,234.74,234.74,5826.0
2020-06-26 11:10:00,234.89,235.29,234.78,235.01,5065.0,234.89,235.29,234.78,235.01,5065.0
2020-06-26 11:15:00,235.13,235.7,235.03,235.47,3329.0,235.13,235.7,235.03,235.47,3329.0
2020-06-26 11:20:00,235.5,235.62,235.12,235.12,3600.0,235.5,235.62,235.12,235.12,3600.0
2020-06-26 11:25:00,235.43,236.4,235.33,236.0,4611.0,235.43,236.4,235.33,236.0,4611.0
2020-06-26 11:30:00,236.05,236.21,235.16,235.53,3350.0,236.05,236.21,235.16,235.53,3350.0
2020-06-26 11:35:00,236.14,236.64,236.07,236.6,2327.0,236.14,236.64,236.07,236.6,2327.0
2020-06-26 11:40:00,236.81,236.81,236.4,236.53,2398.0,236.81,236.81,236.4,236.53,2398.0
2020-06-26 11:45:00,236.62,237.0,236.29,236.88,7529.0,236.62,237.0,236.29,236.88,7529.0
2020-06-26 11:50:00,236.88,237.34,236.84,237.07,6036.0,236.88,237.34,236.84,237.07,6036.0
2020-06-26 11:55:00,237.14,237.22,236.76,236.76,4025.0,237.14,237.22,236.76,236.76,4025.0
2020-06-26 12:00:00,236.69,236.71,236.19,236.46,1900.0,236.69,236.71,236.19,236.46,1900.0
2020-06-26 12:05:00,236.49,236.49,236.01,236.12,3400.0,236.49,236.49,236.01,236.12,3400.0
2020-06-26 12:10:00,235.94,236.1,235.4,235.49,1571.0,235.94,236.1,235.4,235.49,1571.0
2020-06-26 12:15:00,235.66,235.91,235.41,235.69,4225.0,235.66,235.91,235.41,235.69,4225.0
2020-06-26 12:20:00,235.44,235.92,235.43,235.8,2051.0,235.44,235.92,235.43,235.8,2051.0
2020-06-26 12:25:00,235.93,236.51,235.82,236.17,5746.0,235.93,236.51,235.82,236.17,5746.0
2020-06-26 12:30:00,235.98,236.02,235.48,235.54,1550.0,235.98,236.02,235.48,235.54,1550.0
2020-06-26 12:35:00,235.37,235.41,235.11,235.26,1268.0,235.37,235.41,235.11,235.26,1268.0
2020-06-26 12:40:00,235.3,235.77,235.08,235.31,6842.0,235.3,235.77,235.08,235.31,6842.0
2020-06-26 12:45:00,235.27,236.15,235.13,236.05,5305.0,235.27,236.15,235.13,236.05,5305.0
2020-06-26 12:50:00,236.1,236.42,236.1,236.21,2839.0,236.1,236.42,236.1,236.21,2839.0
2020-06-26 12:55:00,236.36,236.66,236.19,236.56,2175.0,236.36,236.66,236.19,236.56,2175.0
2020-06-26 13:00:00,236.67,236.87,236.33,236.87,24640.0,236.67,236.87,236.33,236.87,24640.0
2020-06-26 13:05:00,236.87,237.1,236.75,236.81,5229.0,236.87,237.1,236.75,236.81,5229.0
2020-06-26 13:10:00,236.92,237.08,236.75,236.76,4817.0,236.92,237.08,236.75,236.76,4817.0
2020-06-26 13:15:00,237.01,237.01,236.43,236.48,11213.0,237.01,237.01,236.43,236.48,11213.0
2020-06-26 13:20:00,236.49,236.9,236.11,236.82,5559.0,236.49,236.9,236.11,236.82,5559.0
2020-06-26 13:25:00,236.74,236.84,236.41,236.58,2165.0,236.74,236.84,236.41,236.58,2165.0
2020-06-26 13:30:00,236.56,236.67,236.25,236.5,2818.0,236.56,236.67,236.25,236.5,2818.0
2020-06-26 13:35:00,236.46,236.79,236.08,236.77,3120.0,236.46,236.79,236.08,236.77,3120.0
2020-06-26 13:40:00,236.56,236.67,236.14,236.28,2750.0,236.56,236.67,236.14,236.28,2750.0
2020-06-26 13:45:00,236.03,236.45,236.02,236.21,1167.0,236.03,236.45,236.02,236.21,1167.0
2020-06-26 13:50:00,236.09,236.24,235.88,235.97,2683.0,236.09,236.24,235.88,235.97,2683.0
2020-06-26 13:55:00,235.79,236.2,235.67,235.95,2928.0,235.79,236.2,235.67,235.95,2928.0
2020-06-26 14:00:00,235.93,236.3,235.84,236.08,4262.0,235.93,236.3,235.84,236.08,4262.0
2020-06-26 14:05:00,236.0,236.18,235.89,235.9,2100.0,236.0,236.18,235.89,235.9,2100.0
2020-06-26 14:10:00,236.02,236.11,235.61,235.86,4213.0,236.02,236.11,235.61,235.86,4213.0
2020-06-26 14:15:00,235.94,236.1,235.75,235.77,1748.0,235.94,236.1,235.75,235.77,1748.0
2020-06-26 14:20:00,235.74,235.79,235.59,235.65,2942.0,235.74,235.79,235.59,235.65,2942.0
2020-06-26 14:25:00,235.57,235.73,235.36,235.47,3700.0,235.57,235.73,235.36,235.47,3700.0
2020-06-26 14:30:00,235.48,235.72,235.19,235.54,2951.0,235.48,235.72,235.19,235.54,2951.0
2020-06-26 14:35:00,235.58,235.59,235.11,235.25,3985.0,235.58,235.59,235.11,235.25,3985.0
2020-06-26 14:40:00,235.54,235.58,235.19,235.33,3120.0,235.54,235.58,235.19,235.33,3120.0
2020-06-26 14:45:00,235.36,235.45,235.12,235.45,2491.0,235.36,235.45,235.12,235.45,2491.0
2020-06-26 14:50:00,235.36,235.81,235.32,235.32,4001.0,235.36,235.81,235.32,235.32,4001.0
2020-06-26 14:55:00,235.27,235.53,235.0,235.53,5069.0,235.27,235.53,235.0,235.53,5069.0
2020-06-26 15:00:00,235.54,235.69,235.29,235.3,4366.0,235.54,235.69,235.29,235.3,4366.0
2020-06-26 15:05:00,235.28,235.46,234.79,235.26,4847.0,235.28,235.46,234.79,235.26,4847.0
2020-06-26 15:10:00,235.26,235.66,235.11,235.53,7894.0,235.26,235.66,235.11,235.53,7894.0
2020-06-26 15:15:00,235.66,236.07,235.43,235.5,7734.0,235.66,236.07,235.43,235.5,7734.0
2020-06-26 15:20:00,235.45,235.5,235.25,235.34,3425.0,235.45,235.5,235.25,235.34,3425.0
2020-06-26 15:25:00,235.17,235.66,235.17,235.35,5760.0,235.17,235.66,235.17,235.35,5760.0
2020-06-26 15:30:00,235.57,235.57,235.12,235.42,4187.0,235.57,235.57,235.12,235.42,4187.0
2020-06-26 15:35:00,235.46,235.46,234.73,234.74,7855.0,235.46,235.46,234.73,234.74,7855.0
2020-06-26 15:40:00,234.67,235.68,234.33,235.68,11238.0,234.67,235.68,234.33,235.68,11238.0
2020-06-26 15:45:00,235.68,235.98,235.11,235.13,28001.0,235.68,235.98,235.11,235.13,28001.0
2020-06-26 15:50:00,235.22,235.79,235.05,235.32,30658.0,235.22,235.79,235.05,235.32,30658.0
2020-06-26 15:55:00,235.36,235.79,234.73,234.73,59886.0,235.36,235.79,234.73,234.73,59886.0
2020-06-29 09:30:00,234.46,235.97,233.87,234.25,20963.0,234.46,235.97,233.87,234.25,20963.0
2020-06-29 09:35:00,234.71,234.71,231.31,231.74,8605.0,234.71,234.71,231.31,231.74,8605.0
2020-06-29 09:40:00,231.48,231.76,230.0,230.67,16340.0,231.48,231.76,230.0,230.67,16340.0
2020-06-29 09:45:00,230.67,231.75,230.66,231.15,9100.0,230.67,231.75,230.66,231.15,9100.0
2020-06-29 09:50:00,230.93,232.0,229.37,231.58,52378.0,230.93,232.0,229.37,231.58,52378.0
2020-06-29 09:55:00,231.21,233.25,231.2,233.25,7188.0,231.21,233.25,231.2,233.25,7188.0
2020-06-29 10:00:00,233.25,233.77,232.11,232.27,5547.0,233.25,233.77,232.11,232.27,5547.0
2020-06-29 10:05:00,231.8,232.32,231.1,232.15,6019.0,231.8,232.32,231.1,232.15,6019.0
2020-06-29 10:10:00,232.0,232.86,231.87,232.66,6779.0,232.0,232.86,231.87,232.66,6779.0
2020-06-29 10:15:00,232.66,232.96,232.26,232.8,3540.0,232.66,232.96,232.26,232.8,3540.0
2020-06-29 10:20:00,233.09,233.55,232.92,232.93,4910.0,233.09,233.55,232.92,232.93,4910.0
2020-06-29 10:25:00,233.06,233.46,232.53,232.53,7178.0,233.06,233.46,232.53,232.53,7178.0
2020-06-29 10:30:00,232.69,233.01,231.68,232.18,14298.0,232.69,233.01,231.68,232.18,14298.0
2020-06-29 10:35:00,231.81,232.47,231.81,232.02,4280.0,231.81,232.47,231.81,232.02,4280.0
2020-06-29 10:40:00,232.03,232.28,231.8,231.99,3262.0,232.03,232.28,231.8,231.99,3262.0
2020-06-29 10:45:00,232.13,232.27,231.01,231.2,6297.0,232.13,232.27,231.01,231.2,6297.0
2020-06-29 10:50:00,231.85,231.9,230.74,230.98,6611.0,231.85,231.9,230.74,230.98,6611.0
2020-06-29 10:55:00,230.78,231.17,230.54,231.17,3231.0,230.78,231.17,230.54,231.17,3231.0
2020-06-29 11:00:00,231.14,231.49,230.6,230.74,4095.0,231.14,231.49,230.6,230.74,4095.0
2020-06-29 11:05:00,230.41,230.54,230.06,230.14,5820.0,230.41,230.54,230.06,230.14,5820.0
2020-06-29 11:10:00,230.0,230.48,229.53,230.48,6132.0,230.0,230.48,229.53,230.48,6132.0
2020-06-29 11:15:00,230.58,231.53,230.58,231.53,5241.0,230.58,231.53,230.58,231.53,5241.0
2020-06-29 11:20:00,231.55,231.81,231.05,231.31,8436.0,231.55,231.81,231.05,231.31,8436.0
2020-06-29 11:25:00,231.31,231.42,230.67,230.78,6528.0,231.31,231.42,230.67,230.78,6528.0
2020-06-29 11:30:00,230.94,231.14,230.66,230.94,5355.0,230.94,231.14,230.66,230.94,5355.0
2020-06-29 11:35:00,230.86,230.9,230.16,230.3,7286.0,230.86,230.9,230.16,230.3,7286.0
2020-06-29 11:40:00,230.41,230.63,230.3,230.56,2737.0,230.41,230.63,230.3,230.56,2737.0
2020-06-29 11:45:00,230.72,231.2,230.71,231.13,6130.0,230.72,231.2,230.71,231.13,6130.0
2020-06-29 11:50:00,231.05,231.19,230.92,230.93,3038.0,231.05,231.19,230.92,230.93,3038.0
2020-06-29 11:55:00,230.92,231.65,230.92,231.65,3491.0,230.92,231.65,230.92,231.65,3491.0
2020-06-29 12:00:00,231.74,231.94,231.37,231.37,11567.0,231.74,231.94,231.37,231.37,11567.0
2020-06-29 12:05:00,231.5,231.51,230.83,230.99,1726.0,231.5,231.51,230.83,230.99,1726.0
2020-06-29 12:10:00,231.02,231.09,230.6,230.88,2632.0,231.02,231.09,230.6,230.88,2632.0
2020-06-29 12:15:00,230.9,230.92,230.47,230.72,3144.0,230.9,230.92,230.47,230.72,3144.0
2020-06-29 12:20:00,230.57,230.75,230.57,230.64,1237.0,230.57,230.75,230.57,230.64,1237.0
2020-06-29 12:25:00,230.57,231.05,230.5,230.97,3576.0,230.57,231.05,230.5,230.97,3576.0
2020-06-29 12:30:00,230.91,231.08,230.86,231.05,5946.0,230.91,231.08,230.86,231.05,5946.0
2020-06-29 12:35:00,230.94,231.11,230.76,230.98,4865.0,230.94,231.11,230.76,230.98,4865.0
2020-06-29 12:40:00,230.99,231.01,230.57,230.57,3289.0,230.99,231.01,230.57,230.57,3289.0
2020-06-29 12:45:00,230.48,230.56,230.04,230.35,2544.0,230.48,230.56,230.04,230.35,2544.0
2020-06-29 12:50:00,230.3,230.47,230.0,230.02,6004.0,230.3,230.47,230.0,230.02,6004.0
2020-06-29 12:55:00,230.12,230.4,230.06,230.34,2549.0,230.12,230.4,230.06,230.34,2549.0
2020-06-29 13:00:00,230.41,230.44,230.11,230.27,3740.0,230.41,230.44,230.11,230.27,3740.0
2020-06-29 13:05:00,230.26,230.44,230.14,230.25,4748.0,230.26,230.44,230.14,230.25,4748.0
2020-06-29 13:10:00,230.3,230.65,230.3,230.45,3052.0,230.3,230.65,230.3,230.45,3052.0
2020-06-29 13:15:00,230.4,230.43,229.88,229.94,9190.0,230.4,230.43,229.88,229.94,9190.0
2020-06-29 13:20:00,229.91,230.09,229.74,229.75,5160.0,229.91,230.09,229.74,229.75,5160.0
2020-06-29 13:25:00,229.75,229.89,229.63,229.72,6019.0,229.75,229.89,229.63,229.72,6019.0
2020-06-29 13:30:00,229.81,229.87,229.6,229.72,9789.0,229.81,229.87,229.6,229.72,9789.0
2020-06-29 13:35:00,229.71,229.99,229.69,229.93,4710.0,229.71,229.99,229.69,229.93,4710.0
2020-06-29 13:40:00,229.93,230.29,229.92,230.11,5948.0,229.93,230.29,229.92,230.11,5948.0
2020-06-29 13:45:00,230.15,230.4,230.14,230.4,6905.0,230.15,230.4,230.14,230.4,6905.0
2020-06-29 13:50:00,230.45,230.6,230.42,230.53,3706.0,230.45,230.6,230.42,230.53,3706.0
2020-06-29 13:55:00,230.6,230.6,230.27,230.32,2298.0,230.6,230.6,230.27,230.32,2298.0
2020-06-29 14:00:00,230.16,230.19,229.98,230.12,7349.0,230.16,230.19,229.98,230.12,7349.0
2020-06-29 14:05:00,230.1,230.11,229.86,229.91,4318.0,230.1,230.11,229.86,229.91,4318.0
2020-06-29 14:10:00,230.04,230.04,229.91,229.96,2890.0,230.04,230.04,229.91,229.96,2890.0
2020-06-29 14:15:00,229.97,229.99,229.58,229.6,3572.0,229.97,229.99,229.58,229.6,3572.0
2020-06-29 14:20:00,229.61,229.68,229.21,229.59,8031.0,229.61,229.68,229.21,229.59,8031.0
2020-06-29 14:25:00,229.56,229.58,229.34,229.46,3782.0,229.56,229.58,229.34,229.46,3782.0
2020-06-29 14:30:00,229.51,229.54,229.36,229.52,3475.0,229.51,229.54,229.36,229.52,3475.0
2020-06-29 14:35:00,229.49,229.95,229.48,229.87,5967.0,229.49,229.95,229.48,229.87,5967.0
2020-06-29 14:40:00,229.92,230.16,229.85,230.15,3872.0,229.92,230.16,229.85,230.15,3872.0
2020-06-29 14:45:00,230.03,230.1,229.59,229.59,5440.0,230.03,230.1,229.59,229.59,5440.0
2020-06-29 14:50:00,229.69,229.69,229.48,229.55,3327.0,229.69,229.69,229.48,229.55,3327.0
2020-06-29 14:55:00,229.5,229.79,229.49,229.75,6091.0,229.5,229.79,229.49,229.75,6091.0
2020-06-29 15:00:00,229.75,229.84,229.35,229.37,3000.0,229.75,229.84,229.35,229.37,3000.0
2020-06-29 15:05:00,229.52,229.62,229.45,229.5,3115.0,229.52,229.62,229.45,229.5,3115.0
2020-06-29 15:10:00,229.43,229.47,229.26,229.37,5473.0,229.43,229.47,229.26,229.37,5473.0
2020-06-29 15:15:00,229.41,229.45,228.8,229.0,12319.0,229.41,229.45,228.8,229.0,12319.0
2020-06-29 15:20:00,228.97,229.2,228.88,229.09,8219.0,228.97,229.2,228.88,229.09,8219.0
2020-06-29 15:25:00,229.15,229.25,229.05,229.15,6850.0,229.15,229.25,229.05,229.15,6850.0
2020-06-29 15:30:00,229.29,230.43,229.28,230.32,8035.0,229.29,230.43,229.28,230.32,8035.0
2020-06-29 15:35:00,230.33,230.47,230.23,230.29,7839.0,230.33,230.47,230.23,230.29,7839.0
2020-06-29 15:40:00,230.28,230.29,229.87,229.93,6551.0,230.28,230.29,229.87,229.93,6551.0
2020-06-29 15:45:00,230.09,230.39,229.93,229.97,7245.0,230.09,230.39,229.93,229.97,7245.0
2020-06-29 15:50:00,230.11,230.37,230.02,230.26,21569.0,230.11,230.37,230.02,230.26,21569.0
2020-06-29 15:55:00,230.33,230.56,230.04,230.25,66489.0,230.33,230.56,230.04,230.25,66489.0
2020-06-30 09:30:00,231.32,232.64,229.8,231.84,32869.0,231.32,232.64,229.8,231.84,32869.0
2020-06-30 09:35:00,231.5,232.46,231.35,232.16,3756.0,231.5,232.46,231.35,232.16,3756.0
2020-06-30 09:40:00,232.4,234.49,231.63,233.81,10172.0,232.4,234.49,231.63,233.81,10172.0
2020-06-30 09:45:00,233.73,234.48,233.58,233.89,3702.0,233.73,234.48,233.58,233.89,3702.0
2020-06-30 09:50:00,233.96,234.26,232.83,233.59,5825.0,233.96,234.26,232.83,233.59,5825.0
2020-06-30 09:55:00,233.92,234.5,233.56,233.88,4019.0,233.92,234.5,233.56,233.88,4019.0
2020-06-30 10:00:00,233.89,234.38,232.85,232.85,3624.0,233.89,234.38,232.85,232.85,3624.0
2020-06-30 10:05:00,233.05,233.73,233.03,233.59,3836.0,233.05,233.73,233.03,233.59,3836.0
2020-06-30 10:10:00,233.59,233.59,232.77,232.99,4224.0,233.59,233.59,232.77,232.99,4224.0
2020-06-30 10:15:00,232.99,233.52,232.99,233.28,3447.0,232.99,233.52,232.99,233.28,3447.0
2020-06-30 10:20:00,233.31,233.77,233.02,233.51,6420.0,233.31,233.77,233.02,233.51,6420.0
2020-06-30 10:25:00,233.64,233.95,232.73,232.85,18937.0,233.64,233.95,232.73,232.85,18937.0
2020-06-30 10:30:00,232.98,233.25,232.74,233.24,22095.0,232.98,233.25,232.74,233.24,22095.0
2020-06-30 10:35:00,233.07,234.1,233.07,234.1,3162.0,233.07,234.1,233.07,234.1,3162.0
2020-06-30 10:40:00,233.86,234.32,233.86,233.9,3200.0,233.86,234.32,233.86,233.9,3200.0
2020-06-30 10:45:00,233.79,233.88,232.8,232.94,35010.0,233.79,233.88,232.8,232.94,35010.0
2020-06-30 10:50:00,232.93,233.87,232.93,233.71,3106.0,232.93,233.87,232.93,233.71,3106.0
2020-06-30 10:55:00,233.76,233.97,233.6,233.73,5589.0,233.76,233.97,233.6,233.73,5589.0
2020-06-30 11:00:00,233.58,233.58,233.08,233.19,4533.0,233.58,233.58,233.08,233.19,4533.0
2020-06-30 11:05:00,233.3,233.44,233.04,233.32,6888.0,233.3,233.44,233.04,233.32,6888.0
2020-06-30 11:10:00,233.37,233.9,233.27,233.38,13802.0,233.37,233.9,233.27,233.38,13802.0
2020-06-30 11:15:00,233.47,234.18,233.28,234.18,15116.0,233.47,234.18,233.28,234.18,15116.0
2020-06-30 11:20:00,234.18,234.53,234.17,234.36,2724.0,234.18,234.53,234.17,234.36,2724.0
2020-06-30 11:25:00,234.41,234.44,234.02,234.16,4155.0,234.41,234.44,234.02,234.16,4155.0
2020-06-30 11:30:00,234.15,234.52,234.15,234.5,2649.0,234.15,234.52,234.15,234.5,2649.0
2020-06-30 11:35:00,234.41,234.86,234.3,234.64,2494.0,234.41,234.86,234.3,234.64,2494.0
2020-06-30 11:40:00,234.64,234.72,234.25,234.31,9064.0,234.64,234.72,234.25,234.31,9064.0
2020-06-30 11:45:00,234.44,234.46,234.01,234.18,2862.0,234.44,234.46,234.01,234.18,2862.0
2020-06-30 11:50:00,234.12,234.23,233.74,233.86,5198.0,234.12,234.23,233.74,233.86,5198.0
2020-06-30 11:55:00,233.98,234.18,233.95,234.18,9602.0,233.98,234.18,233.95,234.18,9602.0
2020-06-30 12:00:00,234.23,235.07,234.23,234.53,9205.0,234.23,235.07,234.23,234.53,9205.0
2020-06-30 12:05:00,234.53,235.13,234.52,234.98,7438.0,234.53,235.13,234.52,234.98,7438.0
2020-06-30 12:10:00,235.04,235.37,234.99,235.22,5823.0,235.04,235.37,234.99,235.22,5823.0
2020-06-30 12:15:00,235.12,235.86,235.11,235.86,3625.0,235.12,235.86,235.11,235.86,3625.0
2020-06-30 12:20:00,235.7,235.83,235.42,235.42,3513.0,235.7,235.83,235.42,235.42,3513.0
2020-06-30 12:25:00,235.59,235.74,235.23,235.3,3996.0,235.59,235.74,235.23,235.3,3996.0
2020-06-30 12:30:00,235.37,235.47,235.13,235.31,6195.0,235.37,235.47,235.13,235.31,6195.0
2020-06-30 12:35:00,235.31,235.42,235.12,235.35,9960.0,235.31,235.42,235.12,235.35,9960.0
2020-06-30 12:40:00,235.38,235.38,234.82,234.88,4731.0,235.38,235.38,234.82,234.88,4731.0
2020-06-30 12:45:00,234.78,235.09,234.58,235.06,2564.0,234.78,235.09,234.58,235.06,2564.0
2020-06-30 12:50:00,234.88,235.12,234.8,235.1,4082.0,234.88,235.12,234.8,235.1,4082.0
2020-06-30 12:55:00,235.16,235.21,234.92,235.2,3911.0,235.16,235.21,234.92,235.2,3911.0
2020-06-30 13:00:00,235.2,235.56,235.1,235.48,3767.0,235.2,235.56,235.1,235.48,3767.0
2020-06-30 13:05:00,235.39,235.39,234.88,234.96,1790.0,235.39,235.39,234.88,234.96,1790.0
2020-06-30 13:10:00,234.86,235.28,234.86,235.23,1250.0,234.86,235.28,234.86,235.23,1250.0
2020-06-30 13:15:00,235.24,235.36,234.92,235.01,3619.0,235.24,235.36,234.92,235.01,3619.0
2020-06-30 13:20:00,235.06,235.3,234.93,235.3,755.0,235.06,235.3,234.93,235.3,755.0
2020-06-30 13:25:00,235.44,235.47,235.18,235.34,1521.0,235.44,235.47,235.18,235.34,1521.0
2020-06-30 13:30:00,235.52,235.6,235.33,235.54,4625.0,235.52,235.6,235.33,235.54,4625.0
2020-06-30 13:35:00,235.54,235.64,235.12,235.34,4628.0,235.54,235.64,235.12,235.34,4628.0
2020-06-30 13:40:00,235.36,235.38,235.14,235.21,2275.0,235.36,235.38,235.14,235.21,2275.0
2020-06-30 13:45:00,235.21,235.43,235.14,235.33,2837.0,235.21,235.43,235.14,235.33,2837.0
2020-06-30 13:50:00,235.21,235.28,235.02,235.28,1500.0,235.21,235.28,235.02,235.28,1500.0
2020-06-30 13:55:00,235.42,235.49,235.33,235.42,11532.0,235.42,235.49,235.33,235.42,11532.0
2020-06-30 14:00:00,235.34,235.4,234.93,234.93,7105.0,235.34,235.4,234.93,234.93,7105.0
2020-06-30 14:05:00,235.02,235.03,234.69,234.7,3623.0,235.02,235.03,234.69,234.7,3623.0
2020-06-30 14:10:00,234.64,234.81,234.54,234.76,4211.0,234.64,234.81,234.54,234.76,4211.0
2020-06-30 14:15:00,234.78,234.96,234.71,234.85,2643.0,234.78,234.96,234.71,234.85,2643.0
2020-06-30 14:20:00,234.8,234.94,234.7,234.89,6318.0,234.8,234.94,234.7,234.89,6318.0
2020-06-30 14:25:00,234.91,235.11,234.86,234.93,6687.0,234.91,235.11,234.86,234.93,6687.0
2020-06-30 14:30:00,234.81,234.89,234.72,234.78,3777.0,234.81,234.89,234.72,234.78,3777.0
2020-06-30 14:35:00,234.78,234.98,234.69,234.93,9004.0,234.78,234.98,234.69,234.93,9004.0
2020-06-30 14:40:00,234.99,235.47,234.98,235.25,21012.0,234.99,235.47,234.98,235.25,21012.0
2020-06-30 14:45:00,235.3,235.3,235.12,235.14,11524.0,235.3,235.3,235.12,235.14,11524.0
2020-06-30 14:50:00,235.19,235.27,234.97,235.18,9534.0,235.19,235.27,234.97,235.18,9534.0
2020-06-30 14:55:00,235.18,235.24,234.87,235.09,3720.0,235.18,235.24,234.87,235.09,3720.0
2020-06-30 15:00:00,235.14,235.14,234.68,234.68,4205.0,235.14,235.14,234.68,234.68,4205.0
2020-06-30 15:05:00,234.75,234.81,234.5,234.56,3270.0,234.75,234.81,234.5,234.56,3270.0
2020-06-30 15:10:00,234.53,234.69,234.26,234.26,1802.0,234.53,234.69,234.26,234.26,1802.0
2020-06-30 15:15:00,234.29,234.4,233.83,233.83,8509.0,234.29,234.4,233.83,233.83,8509.0
2020-06-30 15:20:00,233.89,234.52,233.83,234.52,2760.0,233.89,234.52,233.83,234.52,2760.0
2020-06-30 15:25:00,234.54,234.68,234.34,234.61,5386.0,234.54,234.68,234.34,234.61,5386.0
2020-06-30 15:30:00,234.59,234.67,234.35,234.52,7021.0,234.59,234.67,234.35,234.52,7021.0
2020-06-30 15:35:00,234.54,235.0,234.42,234.74,10668.0,234.54,235.0,234.42,234.74,10668.0
2020-06-30 15:40:00,234.81,234.87,234.49,234.69,8200.0,234.81,234.87,234.49,234.69,8200.0
2020-06-30 15:45:00,234.7,234.79,234.41,234.53,13539.0,234.7,234.79,234.41,234.53,13539.0
2020-06-30 15:50:00,234.76,235.69,234.76,235.41,40511.0,234.76,235.69,234.76,235.41,40511.0
2020-06-30 15:55:00,235.46,235.46,234.41,234.42,98935.0,235.46,235.46,234.41,234.42,98935.0
2020-07-01 09:30:00,235.0,236.16,234.38,235.92,19032.0,235.0,236.16,234.38,235.92,19032.0
2020-07-01 09:35:00,235.4,235.4,232.44,233.29,8080.0,235.4,235.4,232.44,233.29,8080.0
2020-07-01 09:40:00,233.31,234.64,233.15,233.88,4369.0,233.31,234.64,233.15,233.88,4369.0
2020-07-01 09:45:00,233.6,234.05,233.03,233.59,4446.0,233.6,234.05,233.03,233.59,4446.0
2020-07-01 09:50:00,233.79,233.8,233.19,233.7,2654.0,233.79,233.8,233.19,233.7,2654.0
2020-07-01 09:55:00,233.59,235.84,233.46,235.81,16460.0,233.59,235.84,233.46,235.81,16460.0
2020-07-01 10:00:00,235.22,235.81,234.67,234.67,22710.0,235.22,235.81,234.67,234.67,22710.0
2020-07-01 10:05:00,234.75,236.95,234.75,236.0,16985.0,234.75,236.95,234.75,236.0,16985.0
2020-07-01 10:10:00,235.91,236.23,235.42,235.42,2010.0,235.91,236.23,235.42,235.42,2010.0
2020-07-01 10:15:00,235.35,236.52,235.33,236.03,3304.0,235.35,236.52,235.33,236.03,3304.0
2020-07-01 10:20:00,235.92,236.99,235.91,236.6,16707.0,235.92,236.99,235.91,236.6,16707.0
2020-07-01 10:25:00,236.52,237.98,236.52,237.46,6149.0,236.52,237.98,236.52,237.46,6149.0
2020-07-01 10:30:00,237.45,238.35,237.2,238.23,5205.0,237.45,238.35,237.2,238.23,5205.0
2020-07-01 10:35:00,238.06,238.82,238.06,238.71,3203.0,238.06,238.82,238.06,238.71,3203.0
2020-07-01 10:40:00,238.59,238.82,238.41,238.64,2599.0,238.59,238.82,238.41,238.64,2599.0
2020-07-01 10:45:00,238.61,238.61,237.73,237.73,3053.0,238.61,238.61,237.73,237.73,3053.0
2020-07-01 10:50:00,237.4,238.21,237.4,238.21,1525.0,237.4,238.21,237.4,238.21,1525.0
2020-07-01 10:55:00,238.37,238.39,237.62,237.82,6225.0,238.37,238.39,237.62,237.82,6225.0
2020-07-01 11:00:00,238.11,238.14,237.65,238.14,3833.0,238.11,238.14,237.65,238.14,3833.0
2020-07-01 11:05:00,238.17,238.74,237.98,238.67,4899.0,238.17,238.74,237.98,238.67,4899.0
2020-07-01 11:10:00,238.88,238.88,238.33,238.62,3253.0,238.88,238.88,238.33,238.62,3253.0
2020-07-01 11:15:00,238.75,239.18,238.64,238.71,7578.0,238.75,239.18,238.64,238.71,7578.0
2020-07-01 11:20:00,238.79,238.79,238.35,238.7,2179.0,238.79,238.79,238.35,238.7,2179.0
2020-07-01 11:25:00,238.63,238.63,237.88,237.89,1700.0,238.63,238.63,237.88,237.89,1700.0
2020-07-01 11:30:00,237.41,237.94,237.4,237.64,5470.0,237.41,237.94,237.4,237.64,5470.0
2020-07-01 11:35:00,237.78,238.32,237.78,238.17,2395.0,237.78,238.32,237.78,238.17,2395.0
2020-07-01 11:40:00,238.06,238.22,237.84,238.22,2200.0,238.06,238.22,237.84,238.22,2200.0
2020-07-01 11:45:00,238.18,238.85,238.17,238.8,1932.0,238.18,238.85,238.17,238.8,1932.0
2020-07-01 11:50:00,238.86,238.98,238.52,238.93,5041.0,238.86,238.98,238.52,238.93,5041.0
2020-07-01 11:55:00,238.93,238.94,238.32,238.38,3985.0,238.93,238.94,238.32,238.38,3985.0
2020-07-01 12:00:00,238.39,238.49,238.32,238.36,2700.0,238.39,238.49,238.32,238.36,2700.0
2020-07-01 12:05:00,238.46,238.53,238.18,238.49,3500.0,238.46,238.53,238.18,238.49,3500.0
2020-07-01 12:10:00,238.29,238.86,238.29,238.66,5558.0,238.29,238.86,238.29,238.66,5558.0
2020-07-01 12:15:00,238.81,239.11,238.66,239.11,3450.0,238.81,239.11,238.66,239.11,3450.0
2020-07-01 12:20:00,239.12,239.32,238.94,239.22,4677.0,239.12,239.32,238.94,239.22,4677.0
2020-07-01 12:25:00,239.28,239.61,239.28,239.49,11473.0,239.28,239.61,239.28,239.49,11473.0
2020-07-01 12:30:00,239.58,240.17,239.58,239.96,7853.0,239.58,240.17,239.58,239.96,7853.0
2020-07-01 12:35:00,240.0,240.21,239.96,240.21,4428.0,240.0,240.21,239.96,240.21,4428.0
2020-07-01 12:40:00,240.13,240.44,239.97,240.39,4750.0,240.13,240.44,239.97,240.39,4750.0
2020-07-01 12:45:00,240.38,240.44,239.5,239.5,5601.0,240.38,240.44,239.5,239.5,5601.0
2020-07-01 12:50:00,239.38,239.38,238.87,239.03,3919.0,239.38,239.38,238.87,239.03,3919.0
2020-07-01 12:55:00,239.18,239.84,239.07,239.84,2269.0,239.18,239.84,239.07,239.84,2269.0
2020-07-01 13:00:00,239.75,239.89,239.43,239.89,6809.0,239.75,239.89,239.43,239.89,6809.0
2020-07-01 13:05:00,239.81,239.92,238.88,238.94,8541.0,239.81,239.92,238.88,238.94,8541.0
2020-07-01 13:10:00,238.9,239.59,238.89,239.59,1399.0,238.9,239.59,238.89,239.59,1399.0
2020-07-01 13:15:00,239.51,239.88,239.46,239.77,1949.0,239.51,239.88,239.46,239.77,1949.0
2020-07-01 13:20:00,239.81,240.58,239.81,240.58,5450.0,239.81,240.58,239.81,240.58,5450.0
2020-07-01 13:25:00,240.57,240.57,239.72,239.72,2701.0,240.57,240.57,239.72,239.72,2701.0
2020-07-01 13:30:00,239.77,240.45,239.75,240.39,5437.0,239.77,240.45,239.75,240.39,5437.0
2020-07-01 13:35:00,240.46,240.7,240.12,240.7,4499.0,240.46,240.7,240.12,240.7,4499.0
2020-07-01 13:40:00,240.7,240.71,240.15,240.25,3350.0,240.7,240.71,240.15,240.25,3350.0
2020-07-01 13:45:00,240.35,240.8,240.18,240.69,2357.0,240.35,240.8,240.18,240.69,2357.0
2020-07-01 13:50:00,240.69,241.19,240.55,241.09,6904.0,240.69,241.19,240.55,241.09,6904.0
2020-07-01 13:55:00,241.04,241.18,240.91,241.18,5233.0,241.04,241.18,240.91,241.18,5233.0
2020-07-01 14:00:00,241.07,241.14,240.43,240.43,6559.0,241.07,241.14,240.43,240.43,6559.0
2020-07-01 14:05:00,240.39,240.44,240.19,240.23,6254.0,240.39,240.44,240.19,240.23,6254.0
2020-07-01 14:10:00,240.26,240.32,240.07,240.16,2446.0,240.26,240.32,240.07,240.16,2446.0
2020-07-01 14:15:00,240.16,240.17,239.86,239.86,5752.0,240.16,240.17,239.86,239.86,5752.0
2020-07-01 14:20:00,239.96,240.3,239.82,239.91,4907.0,239.96,240.3,239.82,239.91,4907.0
2020-07-01 14:25:00,239.97,240.4,239.87,240.34,3478.0,239.97,240.4,239.87,240.34,3478.0
2020-07-01 14:30:00,240.34,240.4,239.95,240.03,6581.0,240.34,240.4,239.95,240.03,6581.0
2020-07-01 14:35:00,240.0,240.0,239.53,239.66,27627.0,240.0,240.0,239.53,239.66,27627.0
2020-07-01 14:40:00,239.8,240.08,239.79,239.79,1208.0,239.8,240.08,239.79,239.79,1208.0
2020-07-01 14:45:00,239.78,240.05,239.65,239.98,2100.0,239.78,240.05,239.65,239.98,2100.0
2020-07-01 14:50:00,239.91,240.38,239.91,240.38,2300.0,239.91,240.38,239.91,240.38,2300.0
2020-07-01 14:55:00,240.36,240.97,240.36,240.65,8640.0,240.36,240.97,240.36,240.65,8640.0
2020-07-01 15:00:00,240.64,241.18,240.57,241.17,11491.0,240.64,241.18,240.57,241.17,11491.0
2020-07-01 15:05:00,241.3,241.31,240.99,241.2,8715.0,241.3,241.31,240.99,241.2,8715.0
2020-07-01 15:10:00,241.24,241.24,240.47,240.71,8662.0,241.24,241.24,240.47,240.71,8662.0
2020-07-01 15:15:00,240.61,240.78,240.4,240.63,5604.0,240.61,240.78,240.4,240.63,5604.0
2020-07-01 15:20:00,240.7,240.87,240.62,240.87,5297.0,240.7,240.87,240.62,240.87,5297.0
2020-07-01 15:25:00,240.81,240.81,240.37,240.37,3858.0,240.81,240.81,240.37,240.37,3858.0
2020-07-01 15:30:00,240.6,241.77,240.59,241.52,21605.0,240.6,241.77,240.59,241.52,21605.0
2020-07-01 15:35:00,241.45,241.45,241.21,241.38,11799.0,241.45,241.45,241.21,241.38,11799.0
2020-07-01 15:40:00,241.34,241.9,241.33,241.69,8316.0,241.34,241.9,241.33,241.69,8316.0
2020-07-01 15:45:00,241.67,241.96,241.51,241.91,7324.0,241.67,241.96,241.51,241.91,7324.0
2020-07-01 15:50:00,241.81,242.32,241.78,241.89,33626.0,241.81,242.32,241.78,241.89,33626.0
2020-07-01 15:55:00,241.94,242.43,241.87,242.22,74911.0,241.94,242.43,241.87,242.22,74911.0
2020-07-02 09:30:00,241.57,242.62,240.01,240.88,68224.0,241.57,242.62,240.01,240.88,68224.0
2020-07-02 09:35:00,240.55,242.6,240.06,242.0,13411.0,240.55,242.6,240.06,242.0,13411.0
2020-07-02 09:40:00,242.01,242.96,241.93,242.61,12597.0,242.01,242.96,241.93,242.61,12597.0
2020-07-02 09:45:00,242.07,242.47,241.8,241.95,14732.0,242.07,242.47,241.8,241.95,14732.0
2020-07-02 09:50:00,241.91,242.95,241.82,242.95,6959.0,241.91,242.95,241.82,242.95,6959.0
2020-07-02 09:55:00,242.88,243.52,242.31,242.55,7788.0,242.88,243.52,242.31,242.55,7788.0
2020-07-02 10:00:00,242.65,243.5,242.65,242.74,4168.0,242.65,243.5,242.65,242.74,4168.0
2020-07-02 10:05:00,242.82,243.44,242.79,243.34,7076.0,242.82,243.44,242.79,243.34,7076.0
2020-07-02 10:10:00,243.27,243.34,242.79,242.79,5302.0,243.27,243.34,242.79,242.79,5302.0
2020-07-02 10:15:00,242.92,243.97,242.78,243.73,9691.0,242.92,243.97,242.78,243.73,9691.0
2020-07-02 10:20:00,243.61,243.89,243.0,243.44,8032.0,243.61,243.89,243.0,243.44,8032.0
2020-07-02 10:25:00,243.57,243.71,242.33,242.38,31099.0,243.57,243.71,242.33,242.38,31099.0
2020-07-02 10:30:00,242.53,243.16,242.26,242.4,5126.0,242.53,243.16,242.26,242.4,5126.0
2020-07-02 10:35:00,242.57,243.2,242.52,243.02,3876.0,242.57,243.2,242.52,243.02,3876.0
2020-07-02 10:40:00,243.12,244.11,242.94,244.09,5432.0,243.12,244.11,242.94,244.09,5432.0
2020-07-02 10:45:00,244.0,244.35,243.16,243.58,8166.0,244.0,244.35,243.16,243.58,8166.0
2020-07-02 10:50:00,243.28,243.41,242.89,242.89,23945.0,243.28,243.41,242.89,242.89,23945.0
2020-07-02 10:55:00,243.22,243.39,242.92,243.09,7384.0,243.22,243.39,242.92,243.09,7384.0
2020-07-02 11:00:00,243.18,243.42,242.0,242.49,41164.0,243.18,243.42,242.0,242.49,41164.0
2020-07-02 11:05:00,242.49,243.22,242.49,242.96,12806.0,242.49,243.22,242.49,242.96,12806.0
2020-07-02 11:10:00,243.01,243.02,242.49,242.74,22660.0,243.01,243.02,242.49,242.74,22660.0
2020-07-02 11:15:00,242.85,243.17,242.39,243.17,34030.0,242.85,243.17,242.39,243.17,34030.0
2020-07-02 11:20:00,243.06,243.36,242.77,242.81,4557.0,243.06,243.36,242.77,242.81,4557.0
2020-07-02 11:25:00,242.69,242.7,241.78,242.01,9387.0,242.69,242.7,241.78,242.01,9387.0
2020-07-02 11:30:00,242.14,242.88,242.14,242.79,4251.0,242.14,242.88,242.14,242.79,4251.0
2020-07-02 11:35:00,242.75,242.91,242.61,242.74,2793.0,242.75,242.91,242.61,242.74,2793.0
2020-07-02 11:40:00,242.75,243.69,242.6,243.69,1646.0,242.75,243.69,242.6,243.69,1646.0
2020-07-02 11:45:00,243.89,243.89,243.54,243.72,1595.0,243.89,243.89,243.54,243.72,1595.0
2020-07-02 11:50:00,243.7,243.83,243.52,243.83,2928.0,243.7,243.83,243.52,243.83,2928.0
2020-07-02 11:55:00,243.86,243.86,243.35,243.52,1806.0,243.86,243.86,243.35,243.52,1806.0
2020-07-02 12:00:00,243.51,243.61,243.34,243.34,4050.0,243.51,243.61,243.34,243.34,4050.0
2020-07-02 12:05:00,243.42,243.72,243.42,243.66,2912.0,243.42,243.72,243.42,243.66,2912.0
2020-07-02 12:10:00,243.66,243.68,243.34,243.53,6908.0,243.66,243.68,243.34,243.53,6908.0
2020-07-02 12:15:00,243.26,243.41,242.81,243.41,3925.0,243.26,243.41,242.81,243.41,3925.0
2020-07-02 12:20:00,243.45,243.69,243.42,243.58,2933.0,243.45,243.69,243.42,243.58,2933.0
2020-07-02 12:25:00,243.58,243.66,243.3,243.32,3222.0,243.58,243.66,243.3,243.32,3222.0
2020-07-02 12:30:00,243.43,243.55,242.87,243.55,4340.0,243.43,243.55,242.87,243.55,4340.0
2020-07-02 12:35:00,243.55,243.55,243.2,243.54,1308.0,243.55,243.55,243.2,243.54,1308.0
2020-07-02 12:40:00,243.59,243.86,243.49,243.68,5286.0,243.59,243.86,243.49,243.68,5286.0
2020-07-02 12:45:00,243.8,243.85,243.62,243.85,2193.0,243.8,243.85,243.62,243.85,2193.0
2020-07-02 12:50:00,243.92,244.08,243.41,243.41,6383.0,243.92,244.08,243.41,243.41,6383.0
2020-07-02 12:55:00,243.63,243.95,243.6,243.77,1727.0,243.63,243.95,243.6,243.77,1727.0
2020-07-02 13:00:00,243.61,243.82,243.51,243.82,1195.0,243.61,243.82,243.51,243.82,1195.0
2020-07-02 13:05:00,243.69,243.84,243.61,243.84,2016.0,243.69,243.84,243.61,243.84,2016.0
2020-07-02 13:10:00,243.78,243.86,243.59,243.69,4686.0,243.78,243.86,243.59,243.69,4686.0
2020-07-02 13:15:00,243.69,243.85,243.63,243.77,2717.0,243.69,243.85,243.63,243.77,2717.0
2020-07-02 13:20:00,243.66,243.94,243.65,243.94,2933.0,243.66,243.94,243.65,243.94,2933.0
2020-07-02 13:25:00,243.74,243.83,243.41,243.73,9293.0,243.74,243.83,243.41,243.73,9293.0
2020-07-02 13:30:00,243.71,243.77,243.55,243.73,5611.0,243.71,243.77,243.55,243.73,5611.0
2020-07-02 13:35:00,243.78,244.3,243.78,244.28,7634.0,243.78,244.3,243.78,244.28,7634.0
2020-07-02 13:40:00,244.29,244.79,244.12,244.59,7671.0,244.29,244.79,244.12,244.59,7671.0
2020-07-02 13:45:00,244.7,245.22,244.59,245.06,16711.0,244.7,245.22,244.59,245.06,16711.0
2020-07-02 13:50:00,245.06,245.13,244.56,244.86,12254.0,245.06,245.13,244.56,244.86,12254.0
2020-07-02 13:55:00,244.67,244.67,244.03,244.17,5603.0,244.67,244.67,244.03,244.17,5603.0
2020-07-02 14:00:00,243.91,243.91,243.09,243.19,2614.0,243.91,243.91,243.09,243.19,2614.0
2020-07-02 14:05:00,243.24,243.28,242.85,242.85,4175.0,243.24,243.28,242.85,242.85,4175.0
2020-07-02 14:10:00,242.84,242.84,242.55,242.73,2340.0,242.84,242.84,242.55,242.73,2340.0
2020-07-02 14:15:00,242.7,242.94,242.7,242.83,2619.0,242.7,242.94,242.7,242.83,2619.0
2020-07-02 14:20:00,242.92,243.25,242.85,243.25,1948.0,242.92,243.25,242.85,243.25,1948.0
2020-07-02 14:25:00,243.25,243.29,242.9,242.9,2254.0,243.25,243.29,242.9,242.9,2254.0
2020-07-02 14:30:00,242.82,242.86,242.67,242.7,2167.0,242.82,242.86,242.67,242.7,2167.0
2020-07-02 14:35:00,242.74,242.8,242.34,242.37,8265.0,242.74,242.8,242.34,242.37,8265.0
2020-07-02 14:40:00,242.38,242.5,242.32,242.37,2467.0,242.38,242.5,242.32,242.37,2467.0
2020-07-02 14:45:00,242.4,242.49,242.25,242.26,3897.0,242.4,242.49,242.25,242.26,3897.0
2020-07-02 14:50:00,242.26,242.41,242.06,242.22,3565.0,242.26,242.41,242.06,242.22,3565.0
2020-07-02 14:55:00,242.35,242.59,242.27,242.39,2964.0,242.35,242.59,242.27,242.39,2964.0
2020-07-02 15:00:00,242.23,242.26,242.01,242.04,3813.0,242.23,242.26,242.01,242.04,3813.0
2020-07-02 15:05:00,242.12,242.27,241.96,242.27,8940.0,242.12,242.27,241.96,242.27,8940.0
2020-07-02 15:10:00,242.26,242.44,242.16,242.27,6064.0,242.26,242.44,242.16,242.27,6064.0
2020-07-02 15:15:00,242.21,242.57,242.21,242.56,2553.0,242.21,242.57,242.21,242.56,2553.0
2020-07-02 15:20:00,242.47,242.74,242.47,242.74,3750.0,242.47,242.74,242.47,242.74,3750.0
2020-07-02 15:25:00,242.58,242.59,242.21,242.32,2868.0,242.58,242.59,242.21,242.32,2868.0
2020-07-02 15:30:00,242.3,242.55,242.21,242.45,3115.0,242.3,242.55,242.21,242.45,3115.0
2020-07-02 15:35:00,242.36,242.51,242.32,242.42,5126.0,242.36,242.51,242.32,242.42,5126.0
2020-07-02 15:40:00,242.47,242.47,242.04,242.24,4324.0,242.47,242.47,242.04,242.24,4324.0
2020-07-02 15:45:00,242.18,242.4,241.97,241.97,11480.0,242.18,242.4,241.97,241.97,11480.0
2020-07-02 15:50:00,241.67,242.26,241.33,242.25,29488.0,241.67,242.26,241.33,242.25,29488.0
2020-07-02 15:55:00,242.25,242.26,241.6,242.03,40443.0,242.25,242.26,241.6,242.03,40443.0
2020-07-06 09:30:00,244.2,245.48,244.15,245.48,34912.0,244.2,245.48,244.15,245.48,34912.0
2020-07-06 09:35:00,245.14,246.34,244.91,245.6,17558.0,245.14,246.34,244.91,245.6,17558.0
2020-07-06 09:40:00,245.47,246.56,245.47,246.35,13789.0,245.47,246.56,245.47,246.35,13789.0
2020-07-06 09:45:00,246.59,246.77,244.2,244.29,9425.0,246.59,246.77,244.2,244.29,9425.0
2020-07-06 09:50:00,244.23,244.35,243.05,244.11,15733.0,244.23,244.35,243.05,244.11,15733.0
2020-07-06 09:55:00,244.62,245.92,244.32,245.92,4273.0,244.62,245.92,244.32,245.92,4273.0
2020-07-06 10:00:00,245.83,246.43,245.01,246.07,26267.0,245.83,246.43,245.01,246.07,26267.0
2020-07-06 10:05:00,246.07,246.25,245.1,246.25,49509.0,246.07,246.25,245.1,246.25,49509.0
2020-07-06 10:10:00,246.36,247.59,246.36,247.59,13890.0,246.36,247.59,246.36,247.59,13890.0
2020-07-06 10:15:00,247.72,247.9,246.3,246.43,9983.0,247.72,247.9,246.3,246.43,9983.0
2020-07-06 10:20:00,246.63,246.69,246.25,246.34,11075.0,246.63,246.69,246.25,246.34,11075.0
2020-07-06 10:25:00,246.39,246.55,245.85,245.95,4645.0,246.39,246.55,245.85,245.95,4645.0
2020-07-06 10:30:00,246.08,246.68,245.95,246.46,5325.0,246.08,246.68,245.95,246.46,5325.0
2020-07-06 10:35:00,246.49,246.49,245.51,245.51,5034.0,246.49,246.49,245.51,245.51,5034.0
2020-07-06 10:40:00,245.49,245.77,245.42,245.51,4845.0,245.49,245.77,245.42,245.51,4845.0
2020-07-06 10:45:00,245.45,245.64,245.12,245.64,7568.0,245.45,245.64,245.12,245.64,7568.0
2020-07-06 10:50:00,245.58,245.58,244.97,245.36,10501.0,245.58,245.58,244.97,245.36,10501.0
2020-07-06 10:55:00,245.34,246.42,245.2,246.42,7347.0,245.34,246.42,245.2,246.42,7347.0
2020-07-06 11:00:00,246.42,247.92,246.42,247.73,16325.0,246.42,247.92,246.42,247.73,16325.0
2020-07-06 11:05:00,247.63,248.59,247.63,248.15,10644.0,247.63,248.59,247.63,248.15,10644.0
2020-07-06 11:10:00,248.06,248.87,248.02,248.38,9414.0,248.06,248.87,248.02,248.38,9414.0
2020-07-06 11:15:00,248.35,249.42,248.2,249.24,8660.0,248.35,249.42,248.2,249.24,8660.0
2020-07-06 11:20:00,249.02,249.51,248.76,248.97,6455.0,249.02,249.51,248.76,248.97,6455.0
2020-07-06 11:25:00,248.82,248.91,248.28,248.28,3411.0,248.82,248.91,248.28,248.28,3411.0
2020-07-06 11:30:00,248.39,248.73,247.97,248.72,4225.0,248.39,248.73,247.97,248.72,4225.0
2020-07-06 11:35:00,248.74,249.15,248.51,248.54,3922.0,248.74,249.15,248.51,248.54,3922.0
2020-07-06 11:40:00,248.71,248.78,248.46,248.68,4267.0,248.71,248.78,248.46,248.68,4267.0
2020-07-06 11:45:00,248.73,249.23,248.71,249.09,5760.0,248.73,249.23,248.71,249.09,5760.0
2020-07-06 11:50:00,249.15,249.18,248.29,248.29,5579.0,249.15,249.18,248.29,248.29,5579.0
2020-07-06 11:55:00,248.47,248.55,247.47,247.55,4212.0,248.47,248.55,247.47,247.55,4212.0
2020-07-06 12:00:00,247.84,248.16,247.69,248.16,1620.0,247.84,248.16,247.69,248.16,1620.0
2020-07-06 12:05:00,248.23,248.4,247.4,247.8,3867.0,248.23,248.4,247.4,247.8,3867.0
2020-07-06 12:10:00,247.92,248.1,247.69,247.81,4788.0,247.92,248.1,247.69,247.81,4788.0
2020-07-06 12:15:00,247.81,248.05,247.68,247.78,4297.0,247.81,248.05,247.68,247.78,4297.0
2020-07-06 12:20:00,247.79,247.81,247.01,247.08,4625.0,247.79,247.81,247.01,247.08,4625.0
2020-07-06 12:25:00,247.1,247.58,247.09,247.58,5331.0,247.1,247.58,247.09,247.58,5331.0
2020-07-06 12:30:00,247.69,247.82,247.45,247.74,2655.0,247.69,247.82,247.45,247.74,2655.0
2020-07-06 12:35:00,247.81,247.9,247.64,247.85,4073.0,247.81,247.9,247.64,247.85,4073.0
2020-07-06 12:40:00,247.97,248.13,247.97,248.13,1824.0,247.97,248.13,247.97,248.13,1824.0
2020-07-06 12:45:00,248.07,248.07,247.74,247.84,1577.0,248.07,248.07,247.74,247.84,1577.0
2020-07-06 12:50:00,247.96,248.21,247.89,247.97,4489.0,247.96,248.21,247.89,247.97,4489.0
2020-07-06 12:55:00,247.82,247.87,247.5,247.5,6075.0,247.82,247.87,247.5,247.5,6075.0
2020-07-06 13:00:00,247.5,247.59,247.16,247.16,1809.0,247.5,247.59,247.16,247.16,1809.0
2020-07-06 13:05:00,247.18,247.22,246.9,246.96,2968.0,247.18,247.22,246.9,246.96,2968.0
2020-07-06 13:10:00,246.81,246.96,246.2,246.28,37988.0,246.81,246.96,246.2,246.28,37988.0
2020-07-06 13:15:00,246.25,246.25,245.89,245.91,1700.0,246.25,246.25,245.89,245.91,1700.0
2020-07-06 13:20:00,245.9,246.03,245.46,246.03,5151.0,245.9,246.03,245.46,246.03,5151.0
2020-07-06 13:25:00,246.15,246.68,246.15,246.68,3094.0,246.15,246.68,246.15,246.68,3094.0
2020-07-06 13:30:00,246.67,246.81,246.34,246.46,4408.0,246.67,246.81,246.34,246.46,4408.0
2020-07-06 13:35:00,246.41,246.43,245.58,245.61,3826.0,246.41,246.43,245.58,245.61,3826.0
2020-07-06 13:40:00,245.68,245.95,245.68,245.83,915.0,245.68,245.95,245.68,245.83,915.0
2020-07-06 13:45:00,245.97,245.97,245.25,245.25,3111.0,245.97,245.97,245.25,245.25,3111.0
2020-07-06 13:50:00,245.25,245.25,244.63,244.93,14112.0,245.25,245.25,244.63,244.93,14112.0
2020-07-06 13:55:00,244.92,245.39,244.61,245.13,31728.0,244.92,245.39,244.61,245.13,31728.0
2020-07-06 14:00:00,245.03,245.2,244.5,244.72,14391.0,245.03,245.2,244.5,244.72,14391.0
2020-07-06 14:05:00,244.61,244.65,243.58,244.06,5313.0,244.61,244.65,243.58,244.06,5313.0
2020-07-06 14:10:00,244.18,244.22,243.61,243.61,3182.0,244.18,244.22,243.61,243.61,3182.0
2020-07-06 14:15:00,243.63,243.86,243.62,243.82,5592.0,243.63,243.86,243.62,243.82,5592.0
2020-07-06 14:20:00,243.79,244.53,243.79,244.53,3417.0,243.79,244.53,243.79,244.53,3417.0
2020-07-06 14:25:00,244.43,244.93,244.19,244.93,3364.0,244.43,244.93,244.19,244.93,3364.0
2020-07-06 14:30:00,244.65,245.19,244.64,245.02,2888.0,244.65,245.19,244.64,245.02,2888.0
2020-07-06 14:35:00,244.9,244.94,244.75,244.78,1931.0,244.9,244.94,244.75,244.78,1931.0
2020-07-06 14:40:00,244.93,244.98,244.68,244.74,3571.0,244.93,244.98,244.68,244.74,3571.0
2020-07-06 14:45:00,244.81,244.94,244.59,244.75,2897.0,244.81,244.94,244.59,244.75,2897.0
2020-07-06 14:50:00,244.76,244.83,244.57,244.71,3173.0,244.76,244.83,244.57,244.71,3173.0
2020-07-06 14:55:00,244.72,244.75,244.54,244.67,2386.0,244.72,244.75,244.54,244.67,2386.0
2020-07-06 15:00:00,244.67,244.76,244.12,244.16,3540.0,244.67,244.76,244.12,244.16,3540.0
2020-07-06 15:05:00,244.25,244.39,244.06,244.23,3507.0,244.25,244.39,244.06,244.23,3507.0
2020-07-06 15:10:00,244.27,245.0,244.21,245.0,5168.0,244.27,245.0,244.21,245.0,5168.0
2020-07-06 15:15:00,244.94,245.22,244.71,245.22,6497.0,244.94,245.22,244.71,245.22,6497.0
2020-07-06 15:20:00,245.42,245.5,245.21,245.42,4818.0,245.42,245.5,245.21,245.42,4818.0
2020-07-06 15:25:00,245.37,245.37,245.11,245.3,4306.0,245.37,245.37,245.11,245.3,4306.0
2020-07-06 15:30:00,245.3,245.6,245.21,245.59,4592.0,245.3,245.6,245.21,245.59,4592.0
2020-07-06 15:35:00,245.54,246.41,245.54,245.87,14736.0,245.54,246.41,245.54,245.87,14736.0
2020-07-06 15:40:00,245.96,246.04,245.51,245.71,8494.0,245.96,246.04,245.51,245.71,8494.0
2020-07-06 15:45:00,245.78,246.19,245.69,246.11,13019.0,245.78,246.19,245.69,246.11,13019.0
2020-07-06 15:50:00,246.1,246.43,245.6,246.02,23891.0,246.1,246.43,245.6,246.02,23891.0
2020-07-06 15:55:00,246.11,246.2,245.44,245.54,40898.0,246.11,246.2,245.44,245.54,40898.0
2020-07-07 09:30:00,248.55,249.83,247.99,249.59,25243.0,248.55,249.83,247.99,249.59,25243.0
2020-07-07 09:35:00,249.45,249.46,245.06,245.99,11284.0,249.45,249.46,245.06,245.99,11284.0
2020-07-07 09:40:00,246.09,247.83,245.55,247.5,5431.0,246.09,247.83,245.55,247.5,5431.0
2020-07-07 09:45:00,247.08,247.82,246.54,247.54,6479.0,247.08,247.82,246.54,247.54,6479.0
2020-07-07 09:50:00,247.25,247.39,245.63,245.63,5083.0,247.25,247.39,245.63,245.63,5083.0
2020-07-07 09:55:00,245.84,246.69,245.08,245.76,5937.0,245.84,246.69,245.08,245.76,5937.0
2020-07-07 10:00:00,245.77,246.59,245.39,246.39,10605.0,245.77,246.59,245.39,246.39,10605.0
2020-07-07 10:05:00,245.93,246.2,245.51,246.2,14201.0,245.93,246.2,245.51,246.2,14201.0
2020-07-07 10:10:00,246.09,247.21,246.09,247.0,4257.0,246.09,247.21,246.09,247.0,4257.0
2020-07-07 10:15:00,246.99,247.67,246.8,247.46,3780.0,246.99,247.67,246.8,247.46,3780.0
2020-07-07 10:20:00,247.47,248.37,247.46,248.08,2945.0,247.47,248.37,247.46,248.08,2945.0
2020-07-07 10:25:00,248.08,248.22,247.8,248.15,5966.0,248.08,248.22,247.8,248.15,5966.0
2020-07-07 10:30:00,248.04,248.82,247.94,248.53,2764.0,248.04,248.82,247.94,248.53,2764.0
2020-07-07 10:35:00,248.41,248.69,248.22,248.22,4691.0,248.41,248.69,248.22,248.22,4691.0
2020-07-07 10:40:00,248.26,248.5,248.02,248.41,3927.0,248.26,248.5,248.02,248.41,3927.0
2020-07-07 10:45:00,248.43,249.14,248.3,249.14,4750.0,248.43,249.14,248.3,249.14,4750.0
2020-07-07 10:50:00,249.02,249.37,248.9,249.18,4875.0,249.02,249.37,248.9,249.18,4875.0
2020-07-07 10:55:00,249.42,249.6,249.18,249.18,5400.0,249.42,249.6,249.18,249.18,5400.0
2020-07-07 11:00:00,249.44,249.44,249.22,249.22,3041.0,249.44,249.44,249.22,249.22,3041.0
2020-07-07 11:05:00,249.2,249.43,249.14,249.38,3120.0,249.2,249.43,249.14,249.38,3120.0
2020-07-07 11:10:00,249.43,249.48,249.22,249.45,4534.0,249.43,249.48,249.22,249.45,4534.0
2020-07-07 11:15:00,249.45,250.01,249.45,249.85,13595.0,249.45,250.01,249.45,249.85,13595.0
2020-07-07 11:20:00,249.87,249.9,249.75,249.76,2556.0,249.87,249.9,249.75,249.76,2556.0
2020-07-07 11:25:00,249.76,250.04,249.53,249.59,3404.0,249.76,250.04,249.53,249.59,3404.0
2020-07-07 11:30:00,249.47,249.71,248.86,248.86,7082.0,249.47,249.71,248.86,248.86,7082.0
2020-07-07 11:35:00,249.21,249.39,248.87,249.12,3395.0,249.21,249.39,248.87,249.12,3395.0
2020-07-07 11:40:00,248.86,249.02,248.75,248.89,4734.0,248.86,249.02,248.75,248.89,4734.0
2020-07-07 11:45:00,248.98,249.09,248.79,248.83,2000.0,248.98,249.09,248.79,248.83,2000.0
2020-07-07 11:50:00,249.0,249.74,248.92,249.58,5512.0,249.0,249.74,248.92,249.58,5512.0
2020-07-07 11:55:00,249.73,249.73,249.17,249.19,2850.0,249.73,249.73,249.17,249.19,2850.0
2020-07-07 12:00:00,249.29,249.52,249.09,249.31,3710.0,249.29,249.52,249.09,249.31,3710.0
2020-07-07 12:05:00,249.29,249.46,248.35,248.36,2000.0,249.29,249.46,248.35,248.36,2000.0
2020-07-07 12:10:00,248.52,248.52,248.13,248.15,2077.0,248.52,248.52,248.13,248.15,2077.0
2020-07-07 12:15:00,248.2,248.2,247.8,248.11,9471.0,248.2,248.2,247.8,248.11,9471.0
2020-07-07 12:20:00,248.27,248.41,247.9,247.94,2687.0,248.27,248.41,247.9,247.94,2687.0
2020-07-07 12:25:00,247.85,247.88,247.48,247.48,3370.0,247.85,247.88,247.48,247.48,3370.0
2020-07-07 12:30:00,247.5,247.96,247.36,247.76,2600.0,247.5,247.96,247.36,247.76,2600.0
2020-07-07 12:35:00,247.64,247.75,247.37,247.37,4391.0,247.64,247.75,247.37,247.37,4391.0
2020-07-07 12:40:00,247.29,247.29,246.8,246.81,3765.0,247.29,247.29,246.8,246.81,3765.0
2020-07-07 12:45:00,246.72,247.42,246.7,247.35,3615.0,246.72,247.42,246.7,247.35,3615.0
2020-07-07 12:50:00,247.48,247.48,247.05,247.18,1362.0,247.48,247.48,247.05,247.18,1362.0
2020-07-07 12:55:00,247.28,247.35,246.89,247.35,3757.0,247.28,247.35,246.89,247.35,3757.0
2020-07-07 13:00:00,247.21,247.37,246.86,247.02,1404.0,247.21,247.37,246.86,247.02,1404.0
2020-07-07 13:05:00,246.99,246.99,246.15,246.15,6612.0,246.99,246.99,246.15,246.15,6612.0
2020-07-07 13:10:00,246.17,246.34,246.13,246.16,1829.0,246.17,246.34,246.13,246.16,1829.0
2020-07-07 13:15:00,246.32,246.63,246.32,246.63,1215.0,246.32,246.63,246.32,246.63,1215.0
2020-07-07 13:20:00,246.54,246.78,246.54,246.74,2337.0,246.54,246.78,246.54,246.74,2337.0
2020-07-07 13:25:00,246.89,246.89,246.55,246.69,1245.0,246.89,246.89,246.55,246.69,1245.0
2020-07-07 13:30:00,246.8,246.94,246.62,246.94,1648.0,246.8,246.94,246.62,246.94,1648.0
2020-07-07 13:35:00,246.81,246.98,246.68,246.74,2462.0,246.81,246.98,246.68,246.74,2462.0
2020-07-07 13:40:00,246.63,246.99,246.62,246.99,2146.0,246.63,246.99,246.62,246.99,2146.0
2020-07-07 13:45:00,247.07,247.32,247.01,247.02,2647.0,247.07,247.32,247.01,247.02,2647.0
2020-07-07 13:50:00,246.99,247.03,246.18,246.18,2815.0,246.99,247.03,246.18,246.18,2815.0
2020-07-07 13:55:00,246.21,246.4,246.21,246.39,2842.0,246.21,246.4,246.21,246.39,2842.0
2020-07-07 14:00:00,246.31,246.56,246.31,246.56,2062.0,246.31,246.56,246.31,246.56,2062.0
2020-07-07 14:05:00,246.61,246.61,246.2,246.4,2806.0,246.61,246.61,246.2,246.4,2806.0
2020-07-07 14:10:00,246.4,246.49,246.2,246.21,4072.0,246.4,246.49,246.2,246.21,4072.0
2020-07-07 14:15:00,246.15,246.16,245.99,246.0,4114.0,246.15,246.16,245.99,246.0,4114.0
2020-07-07 14:20:00,245.87,245.94,245.6,245.65,5871.0,245.87,245.94,245.6,245.65,5871.0
2020-07-07 14:25:00,245.78,245.85,245.35,245.42,2783.0,245.78,245.85,245.35,245.42,2783.0
2020-07-07 14:30:00,245.34,245.4,245.04,245.26,5575.0,245.34,245.4,245.04,245.26,5575.0
2020-07-07 14:35:00,245.37,245.41,245.18,245.18,1673.0,245.37,245.41,245.18,245.18,1673.0
2020-07-07 14:40:00,245.31,245.52,245.29,245.31,2420.0,245.31,245.52,245.29,245.31,2420.0
2020-07-07 14:45:00,245.43,245.46,245.3,245.34,3083.0,245.43,245.46,245.3,245.34,3083.0
2020-07-07 14:50:00,245.41,245.49,245.21,245.48,3178.0,245.41,245.49,245.21,245.48,3178.0
2020-07-07 14:55:00,245.42,246.08,245.36,246.05,6102.0,245.42,246.08,245.36,246.05,6102.0
2020-07-07 15:00:00,245.97,245.99,245.41,245.46,3089.0,245.97,245.99,245.41,245.46,3089.0
2020-07-07 15:05:00,245.44,245.71,245.3,245.31,2492.0,245.44,245.71,245.3,245.31,2492.0
2020-07-07 15:10:00,245.38,245.43,245.0,245.07,14508.0,245.38,245.43,245.0,245.07,14508.0
2020-07-07 15:15:00,244.81,245.35,244.71,245.1,27172.0,244.81,245.35,244.71,245.1,27172.0
2020-07-07 15:20:00,245.18,245.62,245.0,245.54,6000.0,245.18,245.62,245.0,245.54,6000.0
2020-07-07 15:25:00,245.61,245.72,245.32,245.72,7830.0,245.61,245.72,245.32,245.72,7830.0
2020-07-07 15:30:00,245.69,246.02,245.68,245.94,4863.0,245.69,246.02,245.68,245.94,4863.0
2020-07-07 15:35:00,245.95,246.33,245.78,246.1,6434.0,245.95,246.33,245.78,246.1,6434.0
2020-07-07 15:40:00,246.23,246.27,245.84,245.84,6050.0,246.23,246.27,245.84,245.84,6050.0
2020-07-07 15:45:00,245.84,245.87,245.4,245.46,7663.0,245.84,245.87,245.4,245.46,7663.0
2020-07-07 15:50:00,245.49,245.49,244.75,244.75,15361.0,245.49,245.49,244.75,244.75,15361.0
2020-07-07 15:55:00,244.74,245.47,244.74,244.89,29510.0,244.74,245.47,244.74,244.89,29510.0
2020-07-08 09:30:00,247.51,251.0,247.05,251.0,25151.0,247.51,251.0,247.05,251.0,25151.0
2020-07-08 09:35:00,250.98,252.52,250.8,252.46,15848.0,250.98,252.52,250.8,252.46,15848.0
2020-07-08 09:40:00,252.31,252.91,251.11,251.92,12058.0,252.31,252.91,251.11,251.92,12058.0
2020-07-08 09:45:00,251.91,253.17,251.0,252.68,14673.0,251.91,253.17,251.0,252.68,14673.0
2020-07-08 09:50:00,252.29,252.36,251.22,251.94,7170.0,252.29,252.36,251.22,251.94,7170.0
2020-07-08 09:55:00,252.0,252.2,251.07,251.23,6160.0,252.0,252.2,251.07,251.23,6160.0
2020-07-08 10:00:00,251.36,251.58,250.41,250.41,5168.0,251.36,251.58,250.41,250.41,5168.0
2020-07-08 10:05:00,250.73,251.3,250.49,250.74,5505.0,250.73,251.3,250.49,250.74,5505.0
2020-07-08 10:10:00,250.72,250.75,250.16,250.16,7972.0,250.72,250.75,250.16,250.16,7972.0
2020-07-08 10:15:00,250.34,251.53,250.02,251.53,3745.0,250.34,251.53,250.02,251.53,3745.0
2020-07-08 10:20:00,251.4,251.4,250.43,250.88,1300.0,251.4,251.4,250.43,250.88,1300.0
2020-07-08 10:25:00,250.84,251.09,250.43,250.71,5271.0,250.84,251.09,250.43,250.71,5271.0
2020-07-08 10:30:00,250.68,251.31,250.47,251.29,1418.0,250.68,251.31,250.47,251.29,1418.0
2020-07-08 10:35:00,251.6,252.16,251.42,251.99,3744.0,251.6,252.16,251.42,251.99,3744.0
2020-07-08 10:40:00,252.02,252.3,251.25,251.39,15003.0,252.02,252.3,251.25,251.39,15003.0
2020-07-08 10:45:00,251.61,251.88,251.18,251.87,2220.0,251.61,251.88,251.18,251.87,2220.0
2020-07-08 10:50:00,252.0,252.34,251.73,252.01,5524.0,252.0,252.34,251.73,252.01,5524.0
2020-07-08 10:55:00,252.11,252.23,251.66,251.67,2107.0,252.11,252.23,251.66,251.67,2107.0
2020-07-08 11:00:00,251.63,251.63,250.55,250.72,5516.0,251.63,251.63,250.55,250.72,5516.0
2020-07-08 11:05:00,250.59,250.87,249.69,249.79,5151.0,250.59,250.87,249.69,249.79,5151.0
2020-07-08 11:10:00,250.03,250.2,249.76,250.03,3800.0,250.03,250.2,249.76,250.03,3800.0
2020-07-08 11:15:00,250.19,250.19,248.95,249.23,2200.0,250.19,250.19,248.95,249.23,2200.0
2020-07-08 11:20:00,249.24,249.42,248.25,248.79,6447.0,249.24,249.42,248.25,248.79,6447.0
2020-07-08 11:25:00,248.66,248.89,248.4,248.61,4302.0,248.66,248.89,248.4,248.61,4302.0
2020-07-08 11:30:00,248.63,248.77,248.43,248.68,5591.0,248.63,248.77,248.43,248.68,5591.0
2020-07-08 11:35:00,248.71,249.35,248.56,249.24,5251.0,248.71,249.35,248.56,249.24,5251.0
2020-07-08 11:40:00,249.5,249.69,249.23,249.49,6252.0,249.5,249.69,249.23,249.49,6252.0
2020-07-08 11:45:00,249.57,249.73,249.17,249.32,4501.0,249.57,249.73,249.17,249.32,4501.0
2020-07-08 11:50:00,249.42,249.61,248.96,249.6,1908.0,249.42,249.61,248.96,249.6,1908.0
2020-07-08 11:55:00,249.69,250.51,249.51,250.18,3727.0,249.69,250.51,249.51,250.18,3727.0
2020-07-08 12:00:00,250.18,250.27,249.98,250.06,3317.0,250.18,250.27,249.98,250.06,3317.0
2020-07-08 12:05:00,250.01,250.3,249.58,249.59,2168.0,250.01,250.3,249.58,249.59,2168.0
2020-07-08 12:10:00,249.44,249.82,249.08,249.08,2389.0,249.44,249.82,249.08,249.08,2389.0
2020-07-08 12:15:00,248.93,249.98,248.76,249.71,2772.0,248.93,249.98,248.76,249.71,2772.0
2020-07-08 12:20:00,249.81,249.82,249.4,249.61,1920.0,249.81,249.82,249.4,249.61,1920.0
2020-07-08 12:25:00,249.89,249.9,249.55,249.8,1719.0,249.89,249.9,249.55,249.8,1719.0
2020-07-08 12:30:00,249.64,249.95,249.26,249.95,2581.0,249.64,249.95,249.26,249.95,2581.0
2020-07-08 12:35:00,249.74,250.15,249.74,249.97,1120.0,249.74,250.15,249.74,249.97,1120.0
2020-07-08 12:40:00,250.04,250.05,249.76,249.76,340.0,250.04,250.05,249.76,249.76,340.0
2020-07-08 12:45:00,249.51,249.94,249.46,249.63,1778.0,249.51,249.94,249.46,249.63,1778.0
2020-07-08 12:50:00,249.62,250.07,249.46,249.75,3240.0,249.62,250.07,249.46,249.75,3240.0
2020-07-08 12:55:00,250.01,250.48,250.0,250.45,1696.0,250.01,250.48,250.0,250.45,1696.0
2020-07-08 13:00:00,250.31,250.52,250.31,250.47,1200.0,250.31,250.52,250.31,250.47,1200.0
2020-07-08 13:05:00,250.35,250.75,250.27,250.63,4900.0,250.35,250.75,250.27,250.63,4900.0
2020-07-08 13:10:00,250.57,250.84,250.46,250.68,2201.0,250.57,250.84,250.46,250.68,2201.0
2020-07-08 13:15:00,250.74,250.91,250.62,250.62,2928.0,250.74,250.91,250.62,250.62,2928.0
2020-07-08 13:20:00,250.64,250.74,250.23,250.23,2245.0,250.64,250.74,250.23,250.23,2245.0
2020-07-08 13:25:00,250.22,250.28,249.71,250.17,4106.0,250.22,250.28,249.71,250.17,4106.0
2020-07-08 13:30:00,250.33,250.6,250.33,250.6,1933.0,250.33,250.6,250.33,250.6,1933.0
2020-07-08 13:35:00,250.74,250.86,250.58,250.79,3036.0,250.74,250.86,250.58,250.79,3036.0
2020-07-08 13:40:00,250.77,250.91,250.63,250.73,2401.0,250.77,250.91,250.63,250.73,2401.0
2020-07-08 13:45:00,250.46,250.65,250.14,250.34,5634.0,250.46,250.65,250.14,250.34,5634.0
2020-07-08 13:50:00,250.22,250.28,249.5,249.5,2680.0,250.22,250.28,249.5,249.5,2680.0
2020-07-08 13:55:00,249.58,249.91,249.45,249.76,1934.0,249.58,249.91,249.45,249.76,1934.0
2020-07-08 14:00:00,249.65,250.22,249.29,249.37,4839.0,249.65,250.22,249.29,249.37,4839.0
2020-07-08 14:05:00,249.42,249.66,249.13,249.57,3295.0,249.42,249.66,249.13,249.57,3295.0
2020-07-08 14:10:00,249.31,250.05,249.31,250.05,2497.0,249.31,250.05,249.31,250.05,2497.0
2020-07-08 14:15:00,250.22,250.28,249.98,250.16,1600.0,250.22,250.28,249.98,250.16,1600.0
2020-07-08 14:20:00,250.17,250.61,250.14,250.37,3036.0,250.17,250.61,250.14,250.37,3036.0
2020-07-08 14:25:00,250.54,250.88,250.37,250.8,4199.0,250.54,250.88,250.37,250.8,4199.0
2020-07-08 14:30:00,250.89,250.9,250.4,250.4,4300.0,250.89,250.9,250.4,250.4,4300.0
2020-07-08 14:35:00,250.22,250.6,250.21,250.49,6103.0,250.22,250.6,250.21,250.49,6103.0
2020-07-08 14:40:00,250.41,250.52,250.07,250.25,2537.0,250.41,250.52,250.07,250.25,2537.0
2020-07-08 14:45:00,250.21,250.35,249.78,249.78,1950.0,250.21,250.35,249.78,249.78,1950.0
2020-07-08 14:50:00,250.12,250.14,249.73,249.73,1425.0,250.12,250.14,249.73,249.73,1425.0
2020-07-08 14:55:00,249.69,250.53,249.69,250.48,2075.0,249.69,250.53,249.69,250.48,2075.0
2020-07-08 15:00:00,250.36,250.65,250.35,250.65,1000.0,250.36,250.65,250.35,250.65,1000.0
2020-07-08 15:05:00,250.65,250.81,250.54,250.68,6395.0,250.65,250.81,250.54,250.68,6395.0
2020-07-08 15:10:00,250.85,251.23,250.52,250.78,13784.0,250.85,251.23,250.52,250.78,13784.0
2020-07-08 15:15:00,250.69,250.85,250.52,250.84,5679.0,250.69,250.85,250.52,250.84,5679.0
2020-07-08 15:20:00,250.9,251.1,250.56,250.87,4938.0,250.9,251.1,250.56,250.87,4938.0
2020-07-08 15:25:00,250.77,250.92,250.71,250.86,2126.0,250.77,250.92,250.71,250.86,2126.0
2020-07-08 15:30:00,251.17,251.5,251.11,251.48,6352.0,251.17,251.5,251.11,251.48,6352.0
2020-07-08 15:35:00,251.35,251.69,251.01,251.17,11149.0,251.35,251.69,251.01,251.17,11149.0
2020-07-08 15:40:00,251.32,252.06,251.26,251.92,17452.0,251.32,252.06,251.26,251.92,17452.0
2020-07-08 15:45:00,251.92,251.92,251.15,251.67,11693.0,251.92,251.92,251.15,251.67,11693.0
2020-07-08 15:50:00,251.68,252.44,251.53,252.44,13028.0,251.68,252.44,251.53,252.44,13028.0
2020-07-08 15:55:00,252.37,252.44,252.03,252.4,28898.0,252.37,252.44,252.03,252.4,28898.0
2020-07-09 09:30:00,254.08,255.8,254.08,255.08,30201.0,254.08,255.8,254.08,255.08,30201.0
2020-07-09 09:35:00,255.23,256.5,254.81,255.77,34189.0,255.23,256.5,254.81,255.77,34189.0
2020-07-09 09:40:00,255.44,255.97,254.0,254.35,17494.0,255.44,255.97,254.0,254.35,17494.0
2020-07-09 09:45:00,254.98,255.96,254.98,255.57,2748.0,254.98,255.96,254.98,255.57,2748.0
2020-07-09 09:50:00,256.0,257.8,255.89,257.61,14817.0,256.0,257.8,255.89,257.61,14817.0
2020-07-09 09:55:00,257.55,257.76,256.67,256.98,10294.0,257.55,257.76,256.67,256.98,10294.0
2020-07-09 10:00:00,257.12,258.31,256.81,258.15,12842.0,257.12,258.31,256.81,258.15,12842.0
2020-07-09 10:05:00,258.08,258.39,257.55,258.0,12006.0,258.08,258.39,257.55,258.0,12006.0
2020-07-09 10:10:00,258.26,258.8,257.77,258.38,16385.0,258.26,258.8,257.77,258.38,16385.0
2020-07-09 10:15:00,258.31,258.41,256.81,256.81,41291.0,258.31,258.41,256.81,256.81,41291.0
2020-07-09 10:20:00,256.82,257.38,256.45,256.94,7981.0,256.82,257.38,256.45,256.94,7981.0
2020-07-09 10:25:00,256.84,257.88,256.59,256.86,9630.0,256.84,257.88,256.59,256.86,9630.0
2020-07-09 10:30:00,256.73,257.89,256.59,257.89,4844.0,256.73,257.89,256.59,257.89,4844.0
2020-07-09 10:35:00,257.68,257.78,257.21,257.26,6893.0,257.68,257.78,257.21,257.26,6893.0
2020-07-09 10:40:00,257.24,257.26,256.1,256.39,55801.0,257.24,257.26,256.1,256.39,55801.0
2020-07-09 10:45:00,256.2,256.59,255.71,256.0,15397.0,256.2,256.59,255.71,256.0,15397.0
2020-07-09 10:50:00,255.97,257.22,255.77,257.22,6199.0,255.97,257.22,255.77,257.22,6199.0
2020-07-09 10:55:00,256.97,257.2,254.66,254.81,26977.0,256.97,257.2,254.66,254.81,26977.0
2020-07-09 11:00:00,254.81,255.57,254.37,254.73,15752.0,254.81,255.57,254.37,254.73,15752.0
2020-07-09 11:05:00,254.89,256.0,254.84,255.74,15601.0,254.89,256.0,254.84,255.74,15601.0
2020-07-09 11:10:00,255.9,256.4,255.59,256.32,11779.0,255.9,256.4,255.59,256.32,11779.0
2020-07-09 11:15:00,256.12,256.12,253.62,253.94,25890.0,256.12,256.12,253.62,253.94,25890.0
2020-07-09 11:20:00,254.0,254.9,254.0,254.77,6133.0,254.0,254.9,254.0,254.77,6133.0
2020-07-09 11:25:00,254.66,254.81,253.97,254.76,10084.0,254.66,254.81,253.97,254.76,10084.0
2020-07-09 11:30:00,254.53,255.33,254.53,255.21,1891.0,254.53,255.33,254.53,255.21,1891.0
2020-07-09 11:35:00,255.26,255.82,255.25,255.62,2100.0,255.26,255.82,255.25,255.62,2100.0
2020-07-09 11:40:00,255.57,255.57,254.64,255.41,6719.0,255.57,255.57,254.64,255.41,6719.0
2020-07-09 11:45:00,255.25,255.81,255.01,255.27,8966.0,255.25,255.81,255.01,255.27,8966.0
2020-07-09 11:50:00,255.29,255.72,255.16,255.72,4154.0,255.29,255.72,255.16,255.72,4154.0
2020-07-09 11:55:00,255.72,256.52,255.59,256.52,3778.0,255.72,256.52,255.59,256.52,3778.0
2020-07-09 12:00:00,256.19,256.64,255.8,256.64,3502.0,256.19,256.64,255.8,256.64,3502.0
2020-07-09 12:05:00,256.54,257.37,256.54,257.37,4407.0,256.54,257.37,256.54,257.37,4407.0
2020-07-09 12:10:00,257.44,257.5,256.76,256.95,9225.0,257.44,257.5,256.76,256.95,9225.0
2020-07-09 12:15:00,256.88,257.29,256.86,257.29,4797.0,256.88,257.29,256.86,257.29,4797.0
2020-07-09 12:20:00,257.25,257.37,257.01,257.13,6017.0,257.25,257.37,257.01,257.13,6017.0
2020-07-09 12:25:00,257.12,257.21,256.68,256.78,2151.0,257.12,257.21,256.68,256.78,2151.0
2020-07-09 12:30:00,256.73,257.19,256.73,257.17,4179.0,256.73,257.19,256.73,257.17,4179.0
2020-07-09 12:35:00,257.06,257.48,257.02,257.43,4140.0,257.06,257.48,257.02,257.43,4140.0
2020-07-09 12:40:00,257.37,257.57,257.14,257.52,3455.0,257.37,257.57,257.14,257.52,3455.0
2020-07-09 12:45:00,257.41,258.11,257.41,257.81,3198.0,257.41,258.11,257.41,257.81,3198.0
2020-07-09 12:50:00,257.98,258.12,257.79,257.79,1613.0,257.98,258.12,257.79,257.79,1613.0
2020-07-09 12:55:00,257.75,258.25,257.75,258.2,2732.0,257.75,258.25,257.75,258.2,2732.0
2020-07-09 13:00:00,257.97,258.51,257.87,258.22,4593.0,257.97,258.51,257.87,258.22,4593.0
2020-07-09 13:05:00,258.25,258.27,258.11,258.14,2352.0,258.25,258.27,258.11,258.14,2352.0
2020-07-09 13:10:00,258.29,258.59,258.19,258.57,3494.0,258.29,258.59,258.19,258.57,3494.0
2020-07-09 13:15:00,258.7,258.78,258.35,258.51,10703.0,258.7,258.78,258.35,258.51,10703.0
2020-07-09 13:20:00,258.49,258.52,257.98,258.39,2125.0,258.49,258.52,257.98,258.39,2125.0
2020-07-09 13:25:00,258.34,258.72,258.33,258.65,3510.0,258.34,258.72,258.33,258.65,3510.0
2020-07-09 13:30:00,258.69,258.69,258.3,258.3,1426.0,258.69,258.69,258.3,258.3,1426.0
2020-07-09 13:35:00,258.54,258.69,258.43,258.45,3168.0,258.54,258.69,258.43,258.45,3168.0
2020-07-09 13:40:00,258.52,258.62,258.17,258.26,4270.0,258.52,258.62,258.17,258.26,4270.0
2020-07-09 13:45:00,258.21,258.38,258.08,258.32,5806.0,258.21,258.38,258.08,258.32,5806.0
2020-07-09 13:50:00,258.37,258.63,258.1,258.61,8798.0,258.37,258.63,258.1,258.61,8798.0
2020-07-09 13:55:00,258.66,258.9,258.46,258.62,7070.0,258.66,258.9,258.46,258.62,7070.0
2020-07-09 14:00:00,258.62,259.29,258.5,258.7,26442.0,258.62,259.29,258.5,258.7,26442.0
2020-07-09 14:05:00,258.73,259.18,258.58,258.89,11578.0,258.73,259.18,258.58,258.89,11578.0
2020-07-09 14:10:00,258.85,259.06,258.76,258.82,7561.0,258.85,259.06,258.76,258.82,7561.0
2020-07-09 14:15:00,258.82,259.57,258.77,259.57,9425.0,258.82,259.57,258.77,259.57,9425.0
2020-07-09 14:20:00,259.72,259.73,259.22,259.3,7318.0,259.72,259.73,259.22,259.3,7318.0
2020-07-09 14:25:00,259.32,259.33,258.94,259.12,10065.0,259.32,259.33,258.94,259.12,10065.0
2020-07-09 14:30:00,259.13,259.29,258.8,259.27,12209.0,259.13,259.29,258.8,259.27,12209.0
2020-07-09 14:35:00,259.21,259.21,258.78,258.99,6737.0,259.21,259.21,258.78,258.99,6737.0
2020-07-09 14:40:00,259.16,259.28,258.86,259.02,6800.0,259.16,259.28,258.86,259.02,6800.0
2020-07-09 14:45:00,259.06,259.71,259.06,259.49,3677.0,259.06,259.71,259.06,259.49,3677.0
2020-07-09 14:50:00,259.47,259.65,259.2,259.5,10665.0,259.47,259.65,259.2,259.5,10665.0
2020-07-09 14:55:00,259.55,259.78,259.47,259.65,4586.0,259.55,259.78,259.47,259.65,4586.0
2020-07-09 15:00:00,259.62,259.77,259.56,259.72,6775.0,259.62,259.77,259.56,259.72,6775.0
2020-07-09 15:05:00,259.69,259.69,259.45,259.57,10933.0,259.69,259.69,259.45,259.57,10933.0
2020-07-09 15:10:00,259.55,260.61,259.54,260.19,17577.0,259.55,260.61,259.54,260.19,17577.0
2020-07-09 15:15:00,260.35,260.35,259.53,259.53,12350.0,260.35,260.35,259.53,259.53,12350.0
2020-07-09 15:20:00,259.44,259.51,259.04,259.35,12462.0,259.44,259.51,259.04,259.35,12462.0
2020-07-09 15:25:00,259.36,259.43,259.02,259.02,10651.0,259.36,259.43,259.02,259.02,10651.0
2020-07-09 15:30:00,258.99,259.07,258.15,258.21,10238.0,258.99,259.07,258.15,258.21,10238.0
2020-07-09 15:35:00,258.15,258.56,257.83,258.56,10013.0,258.15,258.56,257.83,258.56,10013.0
2020-07-09 15:40:00,258.38,258.73,257.96,258.73,9531.0,258.38,258.73,257.96,258.73,9531.0
2020-07-09 15:45:00,258.89,258.89,257.31,257.31,30726.0,258.89,258.89,257.31,257.31,30726.0
2020-07-09 15:50:00,257.21,257.75,256.88,257.31,66626.0,257.21,257.75,256.88,257.31,66626.0
2020-07-09 15:55:00,257.37,257.97,256.67,256.7,114327.0,257.37,257.97,256.67,256.7,114327.0
2020-07-10 09:30:00,256.19,258.23,255.23,255.32,27466.0,256.19,258.23,255.23,255.32,27466.0
2020-07-10 09:35:00,255.7,255.7,252.37,254.0,22444.0,255.7,255.7,252.37,254.0,22444.0
2020-07-10 09:40:00,254.04,255.7,254.04,255.23,5430.0,254.04,255.7,254.04,255.23,5430.0
2020-07-10 09:45:00,255.39,255.4,254.11,254.8,11850.0,255.39,255.4,254.11,254.8,11850.0
2020-07-10 09:50:00,254.54,255.56,253.87,254.31,5699.0,254.54,255.56,253.87,254.31,5699.0
2020-07-10 09:55:00,254.31,254.59,253.69,253.83,7576.0,254.31,254.59,253.69,253.83,7576.0
2020-07-10 10:00:00,253.83,253.83,252.47,252.59,4704.0,253.83,253.83,252.47,252.59,4704.0
2020-07-10 10:05:00,252.97,253.76,252.88,253.76,4920.0,252.97,253.76,252.88,253.76,4920.0
2020-07-10 10:10:00,253.84,254.49,253.62,254.08,5088.0,253.84,254.49,253.62,254.08,5088.0
2020-07-10 10:15:00,253.65,254.11,253.41,253.99,1513.0,253.65,254.11,253.41,253.99,1513.0
2020-07-10 10:20:00,253.74,254.47,253.74,254.45,2111.0,253.74,254.47,253.74,254.45,2111.0
2020-07-10 10:25:00,254.46,254.85,254.13,254.17,2253.0,254.46,254.85,254.13,254.17,2253.0
2020-07-10 10:30:00,254.51,254.71,254.26,254.31,1698.0,254.51,254.71,254.26,254.31,1698.0
2020-07-10 10:35:00,254.22,254.22,253.5,253.93,3491.0,254.22,254.22,253.5,253.93,3491.0
2020-07-10 10:40:00,254.14,254.23,253.88,253.88,2533.0,254.14,254.23,253.88,253.88,2533.0
2020-07-10 10:45:00,253.8,254.21,253.0,253.21,6601.0,253.8,254.21,253.0,253.21,6601.0
2020-07-10 10:50:00,252.91,253.71,252.91,253.71,1400.0,252.91,253.71,252.91,253.71,1400.0
2020-07-10 10:55:00,253.71,254.13,253.17,254.01,2274.0,253.71,254.13,253.17,254.01,2274.0
2020-07-10 11:00:00,253.75,254.23,253.65,253.68,3009.0,253.75,254.23,253.65,253.68,3009.0
2020-07-10 11:05:00,253.47,253.76,253.21,253.22,3543.0,253.47,253.76,253.21,253.22,3543.0
2020-07-10 11:10:00,253.28,253.67,252.87,253.52,7232.0,253.28,253.67,252.87,253.52,7232.0
2020-07-10 11:15:00,253.55,253.9,253.39,253.54,4297.0,253.55,253.9,253.39,253.54,4297.0
2020-07-10 11:20:00,253.5,253.72,253.41,253.59,1230.0,253.5,253.72,253.41,253.59,1230.0
2020-07-10 11:25:00,253.68,253.68,253.14,253.15,2085.0,253.68,253.68,253.14,253.15,2085.0
2020-07-10 11:30:00,253.0,253.52,252.9,253.39,1265.0,253.0,253.52,252.9,253.39,1265.0
2020-07-10 11:35:00,253.61,253.64,253.32,253.64,1581.0,253.61,253.64,253.32,253.64,1581.0
2020-07-10 11:40:00,253.85,254.18,253.65,253.94,2545.0,253.85,254.18,253.65,253.94,2545.0
2020-07-10 11:45:00,254.01,254.01,253.76,253.76,1000.0,254.01,254.01,253.76,253.76,1000.0
2020-07-10 11:50:00,253.67,253.83,253.47,253.47,1928.0,253.67,253.83,253.47,253.47,1928.0
2020-07-10 11:55:00,253.74,253.85,253.44,253.64,1446.0,253.74,253.85,253.44,253.64,1446.0
2020-07-10 12:00:00,253.7,253.85,253.34,253.39,1700.0,253.7,253.85,253.34,253.39,1700.0
2020-07-10 12:05:00,253.48,253.48,253.0,253.0,3613.0,253.48,253.48,253.0,253.0,3613.0
2020-07-10 12:10:00,253.17,253.39,253.17,253.26,2762.0,253.17,253.39,253.17,253.26,2762.0
2020-07-10 12:15:00,253.24,253.32,252.66,252.66,4077.0,253.24,253.32,252.66,252.66,4077.0
2020-07-10 12:20:00,252.63,252.66,252.44,252.66,2960.0,252.63,252.66,252.44,252.66,2960.0
2020-07-10 12:25:00,252.81,253.27,252.81,253.13,2920.0,252.81,253.27,252.81,253.13,2920.0
2020-07-10 12:30:00,253.2,253.2,252.89,253.14,3748.0,253.2,253.2,252.89,253.14,3748.0
2020-07-10 12:35:00,253.21,253.21,252.9,252.9,1600.0,253.21,253.21,252.9,252.9,1600.0
2020-07-10 12:40:00,252.82,253.3,252.7,253.3,2407.0,252.82,253.3,252.7,253.3,2407.0
2020-07-10 12:45:00,253.29,253.35,252.89,253.15,2890.0,253.29,253.35,252.89,253.15,2890.0
2020-07-10 12:50:00,253.06,253.21,252.9,253.02,2876.0,253.06,253.21,252.9,253.02,2876.0
2020-07-10 12:55:00,252.93,252.94,252.7,252.85,900.0,252.93,252.94,252.7,252.85,900.0
2020-07-10 13:00:00,252.9,252.9,252.69,252.75,1214.0,252.9,252.9,252.69,252.75,1214.0
2020-07-10 13:05:00,252.84,252.99,252.67,252.99,3654.0,252.84,252.99,252.67,252.99,3654.0
2020-07-10 13:10:00,252.91,253.31,252.9,253.19,3090.0,252.91,253.31,252.9,253.19,3090.0
2020-07-10 13:15:00,253.24,253.46,253.14,253.46,2530.0,253.24,253.46,253.14,253.46,2530.0
2020-07-10 13:20:00,253.46,253.65,253.38,253.51,1829.0,253.46,253.65,253.38,253.51,1829.0
2020-07-10 13:25:00,253.62,253.62,253.32,253.33,2462.0,253.62,253.62,253.32,253.33,2462.0
2020-07-10 13:30:00,253.32,253.32,252.94,252.94,1453.0,253.32,253.32,252.94,252.94,1453.0
2020-07-10 13:35:00,253.04,253.04,252.93,253.04,411.0,253.04,253.04,252.93,253.04,411.0
2020-07-10 13:40:00,253.29,253.44,253.13,253.29,1233.0,253.29,253.44,253.13,253.29,1233.0
2020-07-10 13:45:00,253.26,253.26,252.85,252.85,2447.0,253.26,253.26,252.85,252.85,2447.0
2020-07-10 13:50:00,252.92,253.08,252.8,252.8,2931.0,252.92,253.08,252.8,252.8,2931.0
2020-07-10 13:55:00,252.95,252.95,252.25,252.33,3730.0,252.95,252.95,252.25,252.33,3730.0
2020-07-10 14:00:00,252.4,252.71,252.39,252.44,2467.0,252.4,252.71,252.39,252.44,2467.0
2020-07-10 14:05:00,252.41,252.41,251.76,251.76,6570.0,252.41,252.41,251.76,251.76,6570.0
2020-07-10 14:10:00,251.85,251.86,251.57,251.57,2262.0,251.85,251.86,251.57,251.57,2262.0
2020-07-10 14:15:00,251.62,251.82,251.4,251.82,6524.0,251.62,251.82,251.4,251.82,6524.0
2020-07-10 14:20:00,251.6,251.7,251.37,251.56,1516.0,251.6,251.7,251.37,251.56,1516.0
2020-07-10 14:25:00,251.6,251.77,251.5,251.67,2231.0,251.6,251.77,251.5,251.67,2231.0
2020-07-10 14:30:00,251.74,251.83,251.59,251.81,1512.0,251.74,251.83,251.59,251.81,1512.0
2020-07-10 14:35:00,251.95,251.95,251.68,251.68,2055.0,251.95,251.95,251.68,251.68,2055.0
2020-07-10 14:40:00,251.65,251.76,251.31,251.45,3332.0,251.65,251.76,251.31,251.45,3332.0
2020-07-10 14:45:00,251.46,251.77,251.44,251.77,5840.0,251.46,251.77,251.44,251.77,5840.0
2020-07-10 14:50:00,251.63,251.92,251.53,251.92,2143.0,251.63,251.92,251.53,251.92,2143.0
2020-07-10 14:55:00,251.93,252.3,251.79,252.3,1356.0,251.93,252.3,251.79,252.3,1356.0
2020-07-10 15:00:00,252.27,252.51,251.87,252.51,2201.0,252.27,252.51,251.87,252.51,2201.0
2020-07-10 15:05:00,252.55,252.57,252.28,252.44,3354.0,252.55,252.57,252.28,252.44,3354.0
2020-07-10 15:10:00,252.4,252.8,252.4,252.6,2418.0,252.4,252.8,252.4,252.6,2418.0
2020-07-10 15:15:00,252.6,252.6,252.2,252.25,6335.0,252.6,252.6,252.2,252.25,6335.0
2020-07-10 15:20:00,252.37,252.5,252.21,252.42,6395.0,252.37,252.5,252.21,252.42,6395.0
2020-07-10 15:25:00,252.4,252.48,252.1,252.1,3170.0,252.4,252.48,252.1,252.1,3170.0
2020-07-10 15:30:00,252.17,252.4,252.03,252.3,3227.0,252.17,252.4,252.03,252.3,3227.0
2020-07-10 15:35:00,252.17,252.38,252.01,252.2,8401.0,252.17,252.38,252.01,252.2,8401.0
2020-07-10 15:40:00,252.19,252.9,252.03,252.84,39634.0,252.19,252.9,252.03,252.84,39634.0
2020-07-10 15:45:00,252.9,254.22,252.87,254.22,16751.0,252.9,254.22,252.87,254.22,16751.0
2020-07-10 15:50:00,254.34,254.54,253.9,254.54,21703.0,254.34,254.54,253.9,254.54,21703.0
2020-07-10 15:55:00,254.48,254.56,253.8,254.17,24902.0,254.48,254.56,253.8,254.17,24902.0
2020-07-13 09:30:00,255.0,256.92,255.0,256.57,29396.0,255.0,256.92,255.0,256.57,29396.0
2020-07-13 09:35:00,256.87,258.34,256.66,257.2,13692.0,256.87,258.34,256.66,257.2,13692.0
2020-07-13 09:40:00,257.63,258.75,257.15,258.58,13230.0,257.63,258.75,257.15,258.58,13230.0
2020-07-13 09:45:00,258.63,258.83,256.36,257.24,25227.0,258.63,258.83,256.36,257.24,25227.0
2020-07-13 09:50:00,257.29,257.44,256.06,256.12,6699.0,257.29,257.44,256.06,256.12,6699.0
2020-07-13 09:55:00,256.65,257.29,256.1,256.54,3205.0,256.65,257.29,256.1,256.54,3205.0
2020-07-13 10:00:00,256.51,256.53,254.8,255.65,9284.0,256.51,256.53,254.8,255.65,9284.0
2020-07-13 10:05:00,255.75,255.76,255.03,255.13,2640.0,255.75,255.76,255.03,255.13,2640.0
2020-07-13 10:10:00,255.32,255.41,254.5,254.5,3823.0,255.32,255.41,254.5,254.5,3823.0
2020-07-13 10:15:00,254.91,255.68,254.58,254.78,4105.0,254.91,255.68,254.58,254.78,4105.0
2020-07-13 10:20:00,254.52,255.12,254.52,255.0,14278.0,254.52,255.12,254.52,255.0,14278.0
2020-07-13 10:25:00,254.96,255.67,254.96,255.37,3198.0,254.96,255.67,254.96,255.37,3198.0
2020-07-13 10:30:00,255.01,255.14,254.31,254.81,5691.0,255.01,255.14,254.31,254.81,5691.0
2020-07-13 10:35:00,254.73,254.73,253.97,254.4,6640.0,254.73,254.73,253.97,254.4,6640.0
2020-07-13 10:40:00,254.88,255.6,254.88,255.2,3203.0,254.88,255.6,254.88,255.2,3203.0
2020-07-13 10:45:00,255.35,255.35,254.86,255.32,1495.0,255.35,255.35,254.86,255.32,1495.0
2020-07-13 10:50:00,255.25,255.47,254.95,254.96,4930.0,255.25,255.47,254.95,254.96,4930.0
2020-07-13 10:55:00,254.91,255.98,254.91,255.98,4176.0,254.91,255.98,254.91,255.98,4176.0
2020-07-13 11:00:00,255.84,257.0,255.68,256.34,6741.0,255.84,257.0,255.68,256.34,6741.0
2020-07-13 11:05:00,256.26,256.45,255.35,255.45,5235.0,256.26,256.45,255.35,255.45,5235.0
2020-07-13 11:10:00,255.35,255.75,255.35,255.75,1315.0,255.35,255.75,255.35,255.75,1315.0
2020-07-13 11:15:00,255.56,256.53,255.55,256.32,1780.0,255.56,256.53,255.55,256.32,1780.0
2020-07-13 11:20:00,256.11,256.12,255.78,256.1,2214.0,256.11,256.12,255.78,256.1,2214.0
2020-07-13 11:25:00,255.98,256.74,255.98,256.42,1448.0,255.98,256.74,255.98,256.42,1448.0
2020-07-13 11:30:00,256.39,256.54,255.85,256.27,3535.0,256.39,256.54,255.85,256.27,3535.0
2020-07-13 11:35:00,256.3,256.3,255.71,255.71,1994.0,256.3,256.3,255.71,255.71,1994.0
2020-07-13 11:40:00,255.81,255.97,255.67,255.83,1431.0,255.81,255.97,255.67,255.83,1431.0
2020-07-13 11:45:00,255.76,255.79,254.82,255.11,3043.0,255.76,255.79,254.82,255.11,3043.0
2020-07-13 11:50:00,255.3,255.53,254.84,255.15,3151.0,255.3,255.53,254.84,255.15,3151.0
2020-07-13 11:55:00,255.14,255.46,255.05,255.34,1550.0,255.14,255.46,255.05,255.34,1550.0
2020-07-13 12:00:00,255.51,255.61,255.08,255.61,4035.0,255.51,255.61,255.08,255.61,4035.0
2020-07-13 12:05:00,255.57,255.78,255.5,255.61,2600.0,255.57,255.78,255.5,255.61,2600.0
2020-07-13 12:10:00,255.61,255.8,254.75,254.86,8675.0,255.61,255.8,254.75,254.86,8675.0
2020-07-13 12:15:00,254.82,255.31,254.82,255.31,4157.0,254.82,255.31,254.82,255.31,4157.0
2020-07-13 12:20:00,255.36,255.44,255.19,255.33,4689.0,255.36,255.44,255.19,255.33,4689.0
2020-07-13 12:25:00,255.25,255.5,255.12,255.5,1740.0,255.25,255.5,255.12,255.5,1740.0
2020-07-13 12:30:00,255.58,255.58,255.03,255.03,3043.0,255.58,255.58,255.03,255.03,3043.0
2020-07-13 12:35:00,255.0,255.06,254.38,254.42,2488.0,255.0,255.06,254.38,254.42,2488.0
2020-07-13 12:40:00,254.22,254.38,254.0,254.21,3148.0,254.22,254.38,254.0,254.21,3148.0
2020-07-13 12:45:00,254.33,255.04,254.24,254.24,8706.0,254.33,255.04,254.24,254.24,8706.0
2020-07-13 12:50:00,254.22,254.22,253.53,253.6,4484.0,254.22,254.22,253.53,253.6,4484.0
2020-07-13 12:55:00,253.73,253.96,253.07,253.17,4090.0,253.73,253.96,253.07,253.17,4090.0
2020-07-13 13:00:00,253.16,253.51,252.8,253.21,5552.0,253.16,253.51,252.8,253.21,5552.0
2020-07-13 13:05:00,253.02,253.02,252.5,252.82,3993.0,253.02,253.02,252.5,252.82,3993.0
2020-07-13 13:10:00,252.83,252.93,252.59,252.78,3139.0,252.83,252.93,252.59,252.78,3139.0
2020-07-13 13:15:00,252.88,253.04,252.44,253.03,6823.0,252.88,253.04,252.44,253.03,6823.0
2020-07-13 13:20:00,253.09,253.36,252.99,253.28,2743.0,253.09,253.36,252.99,253.28,2743.0
2020-07-13 13:25:00,253.2,253.89,253.18,253.7,2335.0,253.2,253.89,253.18,253.7,2335.0
2020-07-13 13:30:00,253.94,253.99,253.37,253.37,2442.0,253.94,253.99,253.37,253.37,2442.0
2020-07-13 13:35:00,253.49,253.77,253.3,253.35,2360.0,253.49,253.77,253.3,253.35,2360.0
2020-07-13 13:40:00,253.22,253.27,252.7,252.99,2061.0,253.22,253.27,252.7,252.99,2061.0
2020-07-13 13:45:00,252.82,252.94,252.35,252.35,2515.0,252.82,252.94,252.35,252.35,2515.0
2020-07-13 13:50:00,252.42,252.67,252.35,252.67,1200.0,252.42,252.67,252.35,252.67,1200.0
2020-07-13 13:55:00,252.74,252.82,252.27,252.27,2698.0,252.74,252.82,252.27,252.27,2698.0
2020-07-13 14:00:00,252.35,252.52,250.88,251.08,30114.0,252.35,252.52,250.88,251.08,30114.0
2020-07-13 14:05:00,251.04,251.18,249.35,249.61,13189.0,251.04,251.18,249.35,249.61,13189.0
2020-07-13 14:10:00,249.86,250.14,249.1,250.01,3326.0,249.86,250.14,249.1,250.01,3326.0
2020-07-13 14:15:00,250.21,250.21,249.1,249.62,9684.0,250.21,250.21,249.1,249.62,9684.0
2020-07-13 14:20:00,249.89,249.89,248.18,248.33,10902.0,249.89,249.89,248.18,248.33,10902.0
2020-07-13 14:25:00,248.55,248.93,246.35,246.73,15836.0,248.55,248.93,246.35,246.73,15836.0
2020-07-13 14:30:00,246.75,247.42,245.03,245.95,10436.0,246.75,247.42,245.03,245.95,10436.0
2020-07-13 14:35:00,246.19,247.0,245.01,246.95,16522.0,246.19,247.0,245.01,246.95,16522.0
2020-07-13 14:40:00,247.31,247.31,246.15,247.08,4402.0,247.31,247.31,246.15,247.08,4402.0
2020-07-13 14:45:00,247.12,247.19,246.27,246.42,14695.0,247.12,247.19,246.27,246.42,14695.0
2020-07-13 14:50:00,246.74,247.99,246.59,247.97,9813.0,246.74,247.99,246.59,247.97,9813.0
2020-07-13 14:55:00,247.73,248.07,247.52,247.52,5350.0,247.73,248.07,247.52,247.52,5350.0
2020-07-13 15:00:00,247.4,247.51,246.04,246.14,5300.0,247.4,247.51,246.04,246.14,5300.0
2020-07-13 15:05:00,245.85,246.31,245.12,245.2,8565.0,245.85,246.31,245.12,245.2,8565.0
2020-07-13 15:10:00,245.35,246.2,245.17,245.47,5377.0,245.35,246.2,245.17,245.47,5377.0
2020-07-13 15:15:00,245.43,245.61,244.21,244.22,16387.0,245.43,245.61,244.21,244.22,16387.0
2020-07-13 15:20:00,244.18,244.86,243.24,243.47,14699.0,244.18,244.86,243.24,243.47,14699.0
2020-07-13 15:25:00,243.32,243.83,242.32,243.18,28375.0,243.32,243.83,242.32,243.18,28375.0
2020-07-13 15:30:00,243.06,243.31,240.72,240.86,45087.0,243.06,243.31,240.72,240.86,45087.0
2020-07-13 15:35:00,240.7,241.98,240.66,241.97,17335.0,240.7,241.98,240.66,241.97,17335.0
2020-07-13 15:40:00,242.23,243.63,242.07,243.59,13806.0,242.23,243.63,242.07,243.59,13806.0
2020-07-13 15:45:00,243.71,243.71,241.47,241.99,33028.0,243.71,243.71,241.47,241.99,33028.0
2020-07-13 15:50:00,241.36,241.97,240.7,240.78,26554.0,241.36,241.97,240.7,240.78,26554.0
2020-07-13 15:55:00,240.88,241.93,240.29,240.62,54475.0,240.88,241.93,240.29,240.62,54475.0
2020-07-14 09:30:00,239.79,243.18,237.0,241.91,52828.0,239.79,243.18,237.0,241.91,52828.0
2020-07-14 09:35:00,241.79,245.86,241.78,242.26,9255.0,241.79,245.86,241.78,242.26,9255.0
2020-07-14 09:40:00,243.44,245.08,242.84,244.16,5461.0,243.44,245.08,242.84,244.16,5461.0
2020-07-14 09:45:00,243.89,243.91,239.88,240.0,8928.0,243.89,243.91,239.88,240.0,8928.0
2020-07-14 09:50:00,240.12,240.12,235.37,236.75,13208.0,240.12,240.12,235.37,236.75,13208.0
2020-07-14 09:55:00,236.42,238.13,236.0,237.68,20335.0,236.42,238.13,236.0,237.68,20335.0
2020-07-14 10:00:00,237.94,238.53,235.7,236.06,15964.0,237.94,238.53,235.7,236.06,15964.0
2020-07-14 10:05:00,236.05,237.07,235.34,235.83,17054.0,236.05,237.07,235.34,235.83,17054.0
2020-07-14 10:10:00,236.0,236.01,232.53,233.0,22993.0,236.0,236.01,232.53,233.0,22993.0
2020-07-14 10:15:00,232.8,234.77,232.62,233.41,23046.0,232.8,234.77,232.62,233.41,23046.0
2020-07-14 10:20:00,233.48,235.98,233.06,234.58,52012.0,233.48,235.98,233.06,234.58,52012.0
2020-07-14 10:25:00,234.32,236.39,234.32,236.12,8156.0,234.32,236.39,234.32,236.12,8156.0
2020-07-14 10:30:00,236.13,238.28,235.89,237.95,12341.0,236.13,238.28,235.89,237.95,12341.0
2020-07-14 10:35:00,238.01,238.26,235.9,236.14,11346.0,238.01,238.26,235.9,236.14,11346.0
2020-07-14 10:40:00,236.25,238.2,236.21,237.49,8231.0,236.25,238.2,236.21,237.49,8231.0
2020-07-14 10:45:00,237.49,239.2,237.49,239.2,10175.0,237.49,239.2,237.49,239.2,10175.0
2020-07-14 10:50:00,239.23,240.37,238.61,239.96,7333.0,239.23,240.37,238.61,239.96,7333.0
2020-07-14 10:55:00,239.97,240.36,239.24,239.42,10504.0,239.97,240.36,239.24,239.42,10504.0
2020-07-14 11:00:00,239.25,239.5,238.23,238.36,4957.0,239.25,239.5,238.23,238.36,4957.0
2020-07-14 11:05:00,238.23,238.23,237.36,237.63,4250.0,238.23,238.23,237.36,237.63,4250.0
2020-07-14 11:10:00,237.84,238.69,237.84,238.34,2614.0,237.84,238.69,237.84,238.34,2614.0
2020-07-14 11:15:00,238.47,238.88,237.57,238.77,3340.0,238.47,238.88,237.57,238.77,3340.0
2020-07-14 11:20:00,239.0,239.56,238.63,238.81,9296.0,239.0,239.56,238.63,238.81,9296.0
2020-07-14 11:25:00,238.9,239.09,238.6,238.96,1384.0,238.9,239.09,238.6,238.96,1384.0
2020-07-14 11:30:00,239.07,239.65,237.76,239.47,6245.0,239.07,239.65,237.76,239.47,6245.0
2020-07-14 11:35:00,239.89,239.89,239.09,239.57,3148.0,239.89,239.89,239.09,239.57,3148.0
2020-07-14 11:40:00,238.98,239.9,238.98,239.71,8424.0,238.98,239.9,238.98,239.71,8424.0
2020-07-14 11:45:00,239.74,239.97,239.55,239.73,2773.0,239.74,239.97,239.55,239.73,2773.0
2020-07-14 11:50:00,239.59,239.83,238.7,238.7,3500.0,239.59,239.83,238.7,238.7,3500.0
2020-07-14 11:55:00,238.81,239.66,238.81,239.47,3408.0,238.81,239.66,238.81,239.47,3408.0
2020-07-14 12:00:00,239.24,239.59,239.24,239.46,4476.0,239.24,239.59,239.24,239.46,4476.0
2020-07-14 12:05:00,239.72,239.81,238.38,238.98,5496.0,239.72,239.81,238.38,238.98,5496.0
2020-07-14 12:10:00,239.0,239.38,238.85,238.88,3880.0,239.0,239.38,238.85,238.88,3880.0
2020-07-14 12:15:00,238.83,240.34,238.82,240.14,14249.0,238.83,240.34,238.82,240.14,14249.0
2020-07-14 12:20:00,240.3,240.8,240.15,240.19,11281.0,240.3,240.8,240.15,240.19,11281.0
2020-07-14 12:25:00,240.03,240.43,239.93,240.02,1500.0,240.03,240.43,239.93,240.02,1500.0
2020-07-14 12:30:00,240.0,240.33,239.7,239.74,1618.0,240.0,240.33,239.7,239.74,1618.0
2020-07-14 12:35:00,239.91,240.48,239.91,240.09,3621.0,239.91,240.48,239.91,240.09,3621.0
2020-07-14 12:40:00,240.04,240.24,239.4,239.58,2380.0,240.04,240.24,239.4,239.58,2380.0
2020-07-14 12:45:00,239.55,240.31,239.55,240.06,3710.0,239.55,240.31,239.55,240.06,3710.0
2020-07-14 12:50:00,239.83,239.92,239.53,239.7,1896.0,239.83,239.92,239.53,239.7,1896.0
2020-07-14 12:55:00,239.14,239.6,239.06,239.24,1172.0,239.14,239.6,239.06,239.24,1172.0
2020-07-14 13:00:00,239.33,239.57,239.02,239.04,1777.0,239.33,239.57,239.02,239.04,1777.0
2020-07-14 13:05:00,239.25,239.64,238.95,239.29,2748.0,239.25,239.64,238.95,239.29,2748.0
2020-07-14 13:10:00,239.32,240.0,239.15,239.97,23109.0,239.32,240.0,239.15,239.97,23109.0
2020-07-14 13:15:00,240.0,240.15,239.51,240.07,23969.0,240.0,240.15,239.51,240.07,23969.0
2020-07-14 13:20:00,239.85,240.55,239.83,240.55,2228.0,239.85,240.55,239.83,240.55,2228.0
2020-07-14 13:25:00,240.68,241.0,240.57,240.57,1832.0,240.68,241.0,240.57,240.57,1832.0
2020-07-14 13:30:00,240.67,241.21,240.48,241.21,2910.0,240.67,241.21,240.48,241.21,2910.0
2020-07-14 13:35:00,241.07,242.11,240.94,242.11,6480.0,241.07,242.11,240.94,242.11,6480.0
2020-07-14 13:40:00,242.18,242.29,241.67,242.11,2875.0,242.18,242.29,241.67,242.11,2875.0
2020-07-14 13:45:00,242.07,242.65,242.07,242.48,2663.0,242.07,242.65,242.07,242.48,2663.0
2020-07-14 13:50:00,242.18,243.0,241.84,243.0,1930.0,242.18,243.0,241.84,243.0,1930.0
2020-07-14 13:55:00,243.01,243.15,241.75,242.42,2659.0,243.01,243.15,241.75,242.42,2659.0
2020-07-14 14:00:00,241.91,243.08,241.91,242.51,3478.0,241.91,243.08,241.91,242.51,3478.0
2020-07-14 14:05:00,242.43,242.51,241.76,241.87,3100.0,242.43,242.51,241.76,241.87,3100.0
2020-07-14 14:10:00,242.16,242.34,241.89,242.05,2820.0,242.16,242.34,241.89,242.05,2820.0
2020-07-14 14:15:00,242.3,243.05,242.3,243.05,4038.0,242.3,243.05,242.3,243.05,4038.0
2020-07-14 14:20:00,242.8,243.05,242.58,242.96,5734.0,242.8,243.05,242.58,242.96,5734.0
2020-07-14 14:25:00,242.99,243.15,242.49,242.99,9705.0,242.99,243.15,242.49,242.99,9705.0
2020-07-14 14:30:00,243.07,243.07,242.44,242.56,1204.0,243.07,243.07,242.44,242.56,1204.0
2020-07-14 14:35:00,242.53,242.62,241.93,242.14,5941.0,242.53,242.62,241.93,242.14,5941.0
2020-07-14 14:40:00,242.31,242.31,241.96,241.96,1857.0,242.31,242.31,241.96,241.96,1857.0
2020-07-14 14:45:00,241.9,242.03,240.87,241.0,6123.0,241.9,242.03,240.87,241.0,6123.0
2020-07-14 14:50:00,241.07,241.32,240.76,240.98,9301.0,241.07,241.32,240.76,240.98,9301.0
2020-07-14 14:55:00,240.83,241.42,240.6,241.04,14418.0,240.83,241.42,240.6,241.04,14418.0
2020-07-14 15:00:00,241.24,241.29,239.94,240.08,3687.0,241.24,241.29,239.94,240.08,3687.0
2020-07-14 15:05:00,240.1,240.4,239.83,240.26,2823.0,240.1,240.4,239.83,240.26,2823.0
2020-07-14 15:10:00,240.15,240.74,240.15,240.49,3686.0,240.15,240.74,240.15,240.49,3686.0
2020-07-14 15:15:00,240.42,240.51,240.09,240.51,3505.0,240.42,240.51,240.09,240.51,3505.0
2020-07-14 15:20:00,240.48,241.77,240.48,241.67,3006.0,240.48,241.77,240.48,241.67,3006.0
2020-07-14 15:25:00,241.62,242.08,241.34,241.63,4098.0,241.62,242.08,241.34,241.63,4098.0
2020-07-14 15:30:00,241.35,241.8,241.31,241.66,2947.0,241.35,241.8,241.31,241.66,2947.0
2020-07-14 15:35:00,241.61,242.49,241.55,242.41,4879.0,241.61,242.49,241.55,242.41,4879.0
2020-07-14 15:40:00,242.54,243.1,242.54,242.84,5843.0,242.54,243.1,242.54,242.84,5843.0
2020-07-14 15:45:00,242.82,243.37,242.81,243.26,6204.0,242.82,243.37,242.81,243.26,6204.0
2020-07-14 15:50:00,243.49,244.63,243.49,244.2,16257.0,243.49,244.63,243.49,244.2,16257.0
2020-07-14 15:55:00,244.2,244.8,244.06,244.47,53185.0,244.2,244.8,244.06,244.47,53185.0
2020-07-15 09:30:00,246.35,246.62,244.93,245.19,22657.0,246.35,246.62,244.93,245.19,22657.0
2020-07-15 09:35:00,245.44,245.44,244.39,244.94,12525.0,245.44,245.44,244.39,244.94,12525.0
2020-07-15 09:40:00,244.92,247.93,244.75,247.93,4662.0,244.92,247.93,244.75,247.93,4662.0
2020-07-15 09:45:00,247.92,247.94,246.37,247.63,4591.0,247.92,247.94,246.37,247.63,4591.0
2020-07-15 09:50:00,247.55,247.95,246.34,246.61,5806.0,247.55,247.95,246.34,246.61,5806.0
2020-07-15 09:55:00,247.29,247.29,245.67,245.82,1518.0,247.29,247.29,245.67,245.82,1518.0
2020-07-15 10:00:00,246.62,246.92,246.1,246.84,3097.0,246.62,246.92,246.1,246.84,3097.0
2020-07-15 10:05:00,247.36,248.16,247.2,247.5,4446.0,247.36,248.16,247.2,247.5,4446.0
2020-07-15 10:10:00,247.67,247.7,247.29,247.58,2265.0,247.67,247.7,247.29,247.58,2265.0
2020-07-15 10:15:00,247.52,247.52,246.68,247.47,26634.0,247.52,247.52,246.68,247.47,26634.0
2020-07-15 10:20:00,247.95,248.67,247.8,247.8,4120.0,247.95,248.67,247.8,247.8,4120.0
2020-07-15 10:25:00,248.14,248.66,247.62,248.14,5859.0,248.14,248.66,247.62,248.14,5859.0
2020-07-15 10:30:00,248.32,248.57,247.81,248.03,2862.0,248.32,248.57,247.81,248.03,2862.0
2020-07-15 10:35:00,247.95,248.66,247.94,248.34,5440.0,247.95,248.66,247.94,248.34,5440.0
2020-07-15 10:40:00,248.62,248.73,248.11,248.61,5311.0,248.62,248.73,248.11,248.61,5311.0
2020-07-15 10:45:00,248.65,249.46,248.65,249.46,3185.0,248.65,249.46,248.65,249.46,3185.0
2020-07-15 10:50:00,249.38,249.84,249.12,249.36,5997.0,249.38,249.84,249.12,249.36,5997.0
2020-07-15 10:55:00,249.02,249.44,248.01,248.18,36966.0,249.02,249.44,248.01,248.18,36966.0
2020-07-15 11:00:00,248.19,248.33,247.32,247.32,2815.0,248.19,248.33,247.32,247.32,2815.0
2020-07-15 11:05:00,247.62,248.21,247.55,247.59,5638.0,247.62,248.21,247.55,247.59,5638.0
2020-07-15 11:10:00,247.72,248.18,247.45,248.18,16761.0,247.72,248.18,247.45,248.18,16761.0
2020-07-15 11:15:00,248.06,248.36,247.86,247.89,6258.0,248.06,248.36,247.86,247.89,6258.0
2020-07-15 11:20:00,247.96,248.18,247.26,247.28,2890.0,247.96,248.18,247.26,247.28,2890.0
2020-07-15 11:25:00,247.94,248.2,247.38,248.15,3593.0,247.94,248.2,247.38,248.15,3593.0
2020-07-15 11:30:00,248.02,248.05,247.09,247.46,3100.0,248.02,248.05,247.09,247.46,3100.0
2020-07-15 11:35:00,247.47,247.47,246.46,246.88,4548.0,247.47,247.47,246.46,246.88,4548.0
2020-07-15 11:40:00,246.71,247.87,246.71,247.01,3000.0,246.71,247.87,246.71,247.01,3000.0
2020-07-15 11:45:00,246.9,247.15,246.51,246.51,1904.0,246.9,247.15,246.51,246.51,1904.0
2020-07-15 11:50:00,246.57,247.31,246.56,247.31,2268.0,246.57,247.31,246.56,247.31,2268.0
2020-07-15 11:55:00,247.55,247.55,246.76,246.76,2798.0,247.55,247.55,246.76,246.76,2798.0
2020-07-15 12:00:00,246.48,246.6,245.91,245.92,2120.0,246.48,246.6,245.91,245.92,2120.0
2020-07-15 12:05:00,245.64,246.56,245.63,246.22,7016.0,245.64,246.56,245.63,246.22,7016.0
2020-07-15 12:10:00,246.03,246.27,245.79,246.24,2608.0,246.03,246.27,245.79,246.24,2608.0
2020-07-15 12:15:00,246.48,246.74,245.88,246.3,3354.0,246.48,246.74,245.88,246.3,3354.0
2020-07-15 12:20:00,246.38,247.02,245.9,245.9,7988.0,246.38,247.02,245.9,245.9,7988.0
2020-07-15 12:25:00,246.01,246.11,245.66,246.0,8659.0,246.01,246.11,245.66,246.0,8659.0
2020-07-15 12:30:00,246.05,246.37,245.39,245.64,4311.0,246.05,246.37,245.39,245.64,4311.0
2020-07-15 12:35:00,245.33,245.91,245.25,245.66,4436.0,245.33,245.91,245.25,245.66,4436.0
2020-07-15 12:40:00,245.8,246.16,245.65,245.98,8271.0,245.8,246.16,245.65,245.98,8271.0
2020-07-15 12:45:00,245.83,247.15,245.83,246.91,3026.0,245.83,247.15,245.83,246.91,3026.0
2020-07-15 12:50:00,246.9,247.35,246.86,247.34,1442.0,246.9,247.35,246.86,247.34,1442.0
2020-07-15 12:55:00,247.36,247.86,247.36,247.76,750.0,247.36,247.86,247.36,247.76,750.0
2020-07-15 13:00:00,247.9,247.91,246.83,247.25,3695.0,247.9,247.91,246.83,247.25,3695.0
2020-07-15 13:05:00,247.14,247.57,247.01,247.57,1729.0,247.14,247.57,247.01,247.57,1729.0
2020-07-15 13:10:00,247.99,248.31,247.87,248.02,3327.0,247.99,248.31,247.87,248.02,3327.0
2020-07-15 13:15:00,248.05,248.11,247.39,247.39,1790.0,248.05,248.11,247.39,247.39,1790.0
2020-07-15 13:20:00,247.63,247.64,247.19,247.2,3233.0,247.63,247.64,247.19,247.2,3233.0
2020-07-15 13:25:00,247.0,247.0,246.62,246.73,618.0,247.0,247.0,246.62,246.73,618.0
2020-07-15 13:30:00,246.63,247.62,246.63,247.62,2027.0,246.63,247.62,246.63,247.62,2027.0
2020-07-15 13:35:00,247.53,247.54,247.27,247.29,4615.0,247.53,247.54,247.27,247.29,4615.0
2020-07-15 13:40:00,247.37,247.37,247.19,247.2,910.0,247.37,247.37,247.19,247.2,910.0
2020-07-15 13:45:00,247.34,247.43,247.31,247.41,552.0,247.34,247.43,247.31,247.41,552.0
2020-07-15 13:50:00,247.17,247.42,247.17,247.24,1589.0,247.17,247.42,247.17,247.24,1589.0
2020-07-15 13:55:00,247.08,247.2,246.77,246.99,1525.0,247.08,247.2,246.77,246.99,1525.0
2020-07-15 14:00:00,246.55,247.89,246.55,247.66,2971.0,246.55,247.89,246.55,247.66,2971.0
2020-07-15 14:05:00,247.52,247.74,247.25,247.36,2763.0,247.52,247.74,247.25,247.36,2763.0
2020-07-15 14:10:00,247.54,247.73,247.48,247.56,1326.0,247.54,247.73,247.48,247.56,1326.0
2020-07-15 14:15:00,247.46,247.81,247.39,247.57,4144.0,247.46,247.81,247.39,247.57,4144.0
2020-07-15 14:20:00,247.49,247.5,246.88,247.16,6880.0,247.49,247.5,246.88,247.16,6880.0
2020-07-15 14:25:00,247.14,247.74,247.05,247.7,4529.0,247.14,247.74,247.05,247.7,4529.0
2020-07-15 14:30:00,247.74,248.14,247.7,247.89,832.0,247.74,248.14,247.7,247.89,832.0
2020-07-15 14:35:00,247.6,247.67,247.42,247.44,1195.0,247.6,247.67,247.42,247.44,1195.0
2020-07-15 14:40:00,247.54,247.54,246.94,246.94,2093.0,247.54,247.54,246.94,246.94,2093.0
2020-07-15 14:45:00,247.03,247.16,246.88,247.01,2283.0,247.03,247.16,246.88,247.01,2283.0
2020-07-15 14:50:00,246.92,246.94,246.46,246.47,3963.0,246.92,246.94,246.46,246.47,3963.0
2020-07-15 14:55:00,246.71,246.96,246.7,246.89,1404.0,246.71,246.96,246.7,246.89,1404.0
2020-07-15 15:00:00,246.79,247.14,246.79,247.0,1360.0,246.79,247.14,246.79,247.0,1360.0
2020-07-15 15:05:00,246.83,246.84,246.32,246.76,2591.0,246.83,246.84,246.32,246.76,2591.0
2020-07-15 15:10:00,246.37,246.79,246.37,246.75,2418.0,246.37,246.79,246.37,246.75,2418.0
2020-07-15 15:15:00,246.53,246.97,246.22,246.79,1983.0,246.53,246.97,246.22,246.79,1983.0
2020-07-15 15:20:00,246.79,247.22,246.79,247.06,2223.0,246.79,247.22,246.79,247.06,2223.0
2020-07-15 15:25:00,247.01,247.29,246.56,247.18,4456.0,247.01,247.29,246.56,247.18,4456.0
2020-07-15 15:30:00,247.29,247.77,247.29,247.58,2821.0,247.29,247.77,247.29,247.58,2821.0
2020-07-15 15:35:00,247.58,247.78,247.46,247.6,5806.0,247.58,247.78,247.46,247.6,5806.0
2020-07-15 15:40:00,247.57,247.59,247.0,247.15,5535.0,247.57,247.59,247.0,247.15,5535.0
2020-07-15 15:45:00,247.13,247.8,247.1,247.71,7974.0,247.13,247.8,247.1,247.71,7974.0
2020-07-15 15:50:00,247.64,247.64,246.85,247.37,7799.0,247.64,247.64,246.85,247.37,7799.0
2020-07-15 15:55:00,247.26,247.89,247.26,247.57,20081.0,247.26,247.89,247.26,247.57,20081.0
2020-07-16 09:30:00,246.19,246.19,244.55,245.61,12203.0,246.19,246.19,244.55,245.61,12203.0
2020-07-16 09:35:00,244.5,246.5,244.5,246.5,3490.0,244.5,246.5,244.5,246.5,3490.0
2020-07-16 09:40:00,246.95,246.95,245.51,246.42,2047.0,246.95,246.95,245.51,246.42,2047.0
2020-07-16 09:45:00,246.26,246.53,245.4,246.17,12100.0,246.26,246.53,245.4,246.17,12100.0
2020-07-16 09:50:00,246.17,246.19,245.26,245.26,1000.0,246.17,246.19,245.26,245.26,1000.0
2020-07-16 09:55:00,245.56,245.56,244.03,244.73,3315.0,245.56,245.56,244.03,244.73,3315.0
2020-07-16 10:00:00,244.04,244.04,242.27,243.31,4662.0,244.04,244.04,242.27,243.31,4662.0
2020-07-16 10:05:00,243.5,243.5,242.57,243.06,1706.0,243.5,243.5,242.57,243.06,1706.0
2020-07-16 10:10:00,243.35,243.35,242.31,242.6,3816.0,243.35,243.35,242.31,242.6,3816.0
2020-07-16 10:15:00,242.54,243.57,242.28,242.97,7855.0,242.54,243.57,242.28,242.97,7855.0
2020-07-16 10:20:00,242.7,243.0,242.41,242.63,1688.0,242.7,243.0,242.41,242.63,1688.0
2020-07-16 10:25:00,242.83,243.65,242.15,243.16,3464.0,242.83,243.65,242.15,243.16,3464.0
2020-07-16 10:30:00,243.31,243.85,243.31,243.66,958.0,243.31,243.85,243.31,243.66,958.0
2020-07-16 10:35:00,243.53,243.53,242.54,242.83,2786.0,243.53,243.53,242.54,242.83,2786.0
2020-07-16 10:40:00,242.72,243.25,242.72,243.09,2278.0,242.72,243.25,242.72,243.09,2278.0
2020-07-16 10:45:00,242.8,242.82,241.63,241.91,3707.0,242.8,242.82,241.63,241.91,3707.0
2020-07-16 10:50:00,241.76,242.06,241.36,241.93,1500.0,241.76,242.06,241.36,241.93,1500.0
2020-07-16 10:55:00,242.18,242.18,240.23,241.03,3642.0,242.18,242.18,240.23,241.03,3642.0
2020-07-16 11:00:00,241.09,241.09,240.31,240.53,3404.0,241.09,241.09,240.31,240.53,3404.0
2020-07-16 11:05:00,240.43,240.9,239.65,240.9,9032.0,240.43,240.9,239.65,240.9,9032.0
2020-07-16 11:10:00,240.3,241.0,240.15,240.27,5064.0,240.3,241.0,240.15,240.27,5064.0
2020-07-16 11:15:00,240.4,240.77,240.24,240.71,3325.0,240.4,240.77,240.24,240.71,3325.0
2020-07-16 11:20:00,240.88,241.64,240.72,241.42,4982.0,240.88,241.64,240.72,241.42,4982.0
2020-07-16 11:25:00,241.33,241.66,241.11,241.12,2610.0,241.33,241.66,241.11,241.12,2610.0
2020-07-16 11:30:00,241.16,241.83,241.1,241.51,1733.0,241.16,241.83,241.1,241.51,1733.0
2020-07-16 11:35:00,241.76,242.12,241.44,241.99,3036.0,241.76,242.12,241.44,241.99,3036.0
2020-07-16 11:40:00,242.08,242.16,241.7,241.7,2607.0,242.08,242.16,241.7,241.7,2607.0
2020-07-16 11:45:00,241.84,242.42,241.75,242.03,2541.0,241.84,242.42,241.75,242.03,2541.0
2020-07-16 11:50:00,242.2,242.41,241.83,241.91,2898.0,242.2,242.41,241.83,241.91,2898.0
2020-07-16 11:55:00,241.93,242.49,241.93,242.38,11962.0,241.93,242.49,241.93,242.38,11962.0
2020-07-16 12:00:00,242.34,242.52,242.01,242.26,8857.0,242.34,242.52,242.01,242.26,8857.0
2020-07-16 12:05:00,242.39,242.6,242.25,242.6,3694.0,242.39,242.6,242.25,242.6,3694.0
2020-07-16 12:10:00,242.61,242.78,242.52,242.56,3000.0,242.61,242.78,242.52,242.56,3000.0
2020-07-16 12:15:00,242.56,242.71,242.23,242.26,6598.0,242.56,242.71,242.23,242.26,6598.0
2020-07-16 12:20:00,242.17,242.24,241.66,242.04,7343.0,242.17,242.24,241.66,242.04,7343.0
2020-07-16 12:25:00,242.06,242.25,241.69,241.69,6054.0,242.06,242.25,241.69,241.69,6054.0
2020-07-16 12:30:00,241.73,242.82,241.72,242.82,2946.0,241.73,242.82,241.72,242.82,2946.0
2020-07-16 12:35:00,242.73,243.46,242.69,243.22,6559.0,242.73,243.46,242.69,243.22,6559.0
2020-07-16 12:40:00,243.24,243.5,242.96,243.5,11702.0,243.24,243.5,242.96,243.5,11702.0
2020-07-16 12:45:00,243.62,243.79,243.3,243.3,2380.0,243.62,243.79,243.3,243.3,2380.0
2020-07-16 12:50:00,243.45,243.76,243.45,243.76,1800.0,243.45,243.76,243.45,243.76,1800.0
2020-07-16 12:55:00,243.78,244.19,243.75,243.84,3000.0,243.78,244.19,243.75,243.84,3000.0
2020-07-16 13:00:00,243.82,244.1,243.82,243.96,3959.0,243.82,244.1,243.82,243.96,3959.0
2020-07-16 13:05:00,244.23,244.63,244.14,244.63,1990.0,244.23,244.63,244.14,244.63,1990.0
2020-07-16 13:10:00,244.52,244.84,244.41,244.84,3128.0,244.52,244.84,244.41,244.84,3128.0
2020-07-16 13:15:00,244.93,244.93,244.33,244.33,2666.0,244.93,244.93,244.33,244.33,2666.0
2020-07-16 13:20:00,244.44,244.54,243.66,244.36,27662.0,244.44,244.54,243.66,244.36,27662.0
2020-07-16 13:25:00,244.35,244.74,244.34,244.65,1325.0,244.35,244.74,244.34,244.65,1325.0
2020-07-16 13:30:00,244.72,244.85,244.31,244.6,2952.0,244.72,244.85,244.31,244.6,2952.0
2020-07-16 13:35:00,244.45,244.73,244.37,244.56,1830.0,244.45,244.73,244.37,244.56,1830.0
2020-07-16 13:40:00,244.76,244.79,244.38,244.47,1789.0,244.76,244.79,244.38,244.47,1789.0
2020-07-16 13:45:00,244.53,245.43,244.52,245.18,3304.0,244.53,245.43,244.52,245.18,3304.0
2020-07-16 13:50:00,245.09,245.57,245.06,245.31,1701.0,245.09,245.57,245.06,245.31,1701.0
2020-07-16 13:55:00,245.34,245.35,244.96,245.05,1365.0,245.34,245.35,244.96,245.05,1365.0
2020-07-16 14:00:00,244.88,245.3,244.82,245.02,10906.0,244.88,245.3,244.82,245.02,10906.0
2020-07-16 14:05:00,245.0,245.54,244.93,245.41,7378.0,245.0,245.54,244.93,245.41,7378.0
2020-07-16 14:10:00,245.49,245.64,245.46,245.64,1249.0,245.49,245.64,245.46,245.64,1249.0
2020-07-16 14:15:00,245.65,245.75,245.57,245.68,1900.0,245.65,245.75,245.57,245.68,1900.0
2020-07-16 14:20:00,245.7,246.1,245.6,246.01,1408.0,245.7,246.1,245.6,246.01,1408.0
2020-07-16 14:25:00,246.06,246.06,245.85,245.86,1301.0,246.06,246.06,245.85,245.86,1301.0
2020-07-16 14:30:00,245.98,246.13,245.83,245.94,7401.0,245.98,246.13,245.83,245.94,7401.0
2020-07-16 14:35:00,245.9,246.44,245.8,246.1,16525.0,245.9,246.44,245.8,246.1,16525.0
2020-07-16 14:40:00,246.11,246.25,245.92,246.07,4249.0,246.11,246.25,245.92,246.07,4249.0
2020-07-16 14:45:00,245.92,245.98,245.7,245.86,1913.0,245.92,245.98,245.7,245.86,1913.0
2020-07-16 14:50:00,245.53,245.79,245.0,245.42,2423.0,245.53,245.79,245.0,245.42,2423.0
2020-07-16 14:55:00,245.34,245.34,244.97,244.98,10710.0,245.34,245.34,244.97,244.98,10710.0
2020-07-16 15:00:00,244.71,245.36,244.63,245.36,2200.0,244.71,245.36,244.63,245.36,2200.0
2020-07-16 15:05:00,245.37,245.59,245.37,245.55,1000.0,245.37,245.59,245.37,245.55,1000.0
2020-07-16 15:10:00,245.2,245.48,245.12,245.2,1950.0,245.2,245.48,245.12,245.2,1950.0
2020-07-16 15:15:00,245.23,245.52,245.12,245.28,10270.0,245.23,245.52,245.12,245.28,10270.0
2020-07-16 15:20:00,245.34,245.46,245.25,245.33,4012.0,245.34,245.46,245.25,245.33,4012.0
2020-07-16 15:25:00,245.34,245.51,244.99,245.51,3444.0,245.34,245.51,244.99,245.51,3444.0
2020-07-16 15:30:00,245.51,246.05,245.41,246.02,8761.0,245.51,246.05,245.41,246.02,8761.0
2020-07-16 15:35:00,246.12,246.32,246.12,246.16,1500.0,246.12,246.32,246.12,246.16,1500.0
2020-07-16 15:40:00,246.21,246.3,246.0,246.1,3316.0,246.21,246.3,246.0,246.1,3316.0
2020-07-16 15:45:00,245.89,246.15,245.65,245.65,4123.0,245.89,246.15,245.65,245.65,4123.0
2020-07-16 15:50:00,245.6,245.96,245.42,245.95,14077.0,245.6,245.96,245.42,245.95,14077.0
2020-07-16 15:55:00,245.91,246.25,245.66,246.25,24435.0,245.91,246.25,245.66,246.25,24435.0
2020-07-17 09:30:00,248.0,248.46,247.6,248.44,30313.0,248.0,248.46,247.6,248.44,30313.0
2020-07-17 09:35:00,248.5,248.5,247.7,247.85,2756.0,248.5,248.5,247.7,247.85,2756.0
2020-07-17 09:40:00,248.01,248.25,246.28,247.23,21084.0,248.01,248.25,246.28,247.23,21084.0
2020-07-17 09:45:00,247.17,247.48,246.57,247.37,9497.0,247.17,247.48,246.57,247.37,9497.0
2020-07-17 09:50:00,247.12,247.95,246.99,247.53,3349.0,247.12,247.95,246.99,247.53,3349.0
2020-07-17 09:55:00,247.67,248.5,247.14,247.72,4794.0,247.67,248.5,247.14,247.72,4794.0
2020-07-17 10:00:00,247.29,247.71,246.71,246.97,10134.0,247.29,247.71,246.71,246.97,10134.0
2020-07-17 10:05:00,247.47,248.45,247.46,248.02,2835.0,247.47,248.45,247.46,248.02,2835.0
2020-07-17 10:10:00,247.75,248.13,247.39,247.39,2421.0,247.75,248.13,247.39,247.39,2421.0
2020-07-17 10:15:00,247.27,247.85,246.96,247.53,5775.0,247.27,247.85,246.96,247.53,5775.0
2020-07-17 10:20:00,247.82,248.06,247.48,247.48,2034.0,247.82,248.06,247.48,247.48,2034.0
2020-07-17 10:25:00,247.19,247.6,247.13,247.25,9004.0,247.19,247.6,247.13,247.25,9004.0
2020-07-17 10:30:00,247.5,247.54,246.92,247.15,6526.0,247.5,247.54,246.92,247.15,6526.0
2020-07-17 10:35:00,247.16,248.13,247.11,247.77,3026.0,247.16,248.13,247.11,247.77,3026.0
2020-07-17 10:40:00,247.72,247.92,247.57,247.57,2994.0,247.72,247.92,247.57,247.57,2994.0
2020-07-17 10:45:00,247.05,247.64,247.05,247.57,3012.0,247.05,247.64,247.05,247.57,3012.0
2020-07-17 10:50:00,247.56,248.48,247.55,248.38,2532.0,247.56,248.48,247.55,248.38,2532.0
2020-07-17 10:55:00,248.4,248.56,248.28,248.43,2493.0,248.4,248.56,248.28,248.43,2493.0
2020-07-17 11:00:00,248.36,248.99,248.24,248.98,2904.0,248.36,248.99,248.24,248.98,2904.0
2020-07-17 11:05:00,248.9,249.71,248.73,249.71,5862.0,248.9,249.71,248.73,249.71,5862.0
2020-07-17 11:10:00,249.79,249.99,249.27,249.27,2449.0,249.79,249.99,249.27,249.27,2449.0
2020-07-17 11:15:00,249.03,249.64,248.62,249.55,6173.0,249.03,249.64,248.62,249.55,6173.0
2020-07-17 11:20:00,249.69,249.72,249.03,249.04,1069.0,249.69,249.72,249.03,249.04,1069.0
2020-07-17 11:25:00,249.08,249.83,249.08,249.83,1358.0,249.08,249.83,249.08,249.83,1358.0
2020-07-17 11:30:00,249.83,249.83,249.36,249.44,1482.0,249.83,249.83,249.36,249.44,1482.0
2020-07-17 11:35:00,249.5,249.81,249.5,249.81,3350.0,249.5,249.81,249.5,249.81,3350.0
2020-07-17 11:40:00,249.74,250.48,249.71,249.84,6069.0,249.74,250.48,249.71,249.84,6069.0
2020-07-17 11:45:00,249.89,250.06,249.69,249.81,4815.0,249.89,250.06,249.69,249.81,4815.0
2020-07-17 11:50:00,249.69,250.72,249.69,250.72,2379.0,249.69,250.72,249.69,250.72,2379.0
2020-07-17 11:55:00,250.77,251.4,250.77,251.14,7365.0,250.77,251.4,250.77,251.14,7365.0
2020-07-17 12:00:00,251.04,251.39,251.04,251.39,3958.0,251.04,251.39,251.04,251.39,3958.0
2020-07-17 12:05:00,251.33,251.94,251.27,251.94,4085.0,251.33,251.94,251.27,251.94,4085.0
2020-07-17 12:10:00,251.81,251.96,251.0,251.29,5867.0,251.81,251.96,251.0,251.29,5867.0
2020-07-17 12:15:00,251.49,251.52,251.11,251.11,1466.0,251.49,251.52,251.11,251.11,1466.0
2020-07-17 12:20:00,251.29,251.31,250.63,251.17,4626.0,251.29,251.31,250.63,251.17,4626.0
2020-07-17 12:25:00,251.27,251.84,251.19,251.84,6743.0,251.27,251.84,251.19,251.84,6743.0
2020-07-17 12:30:00,251.78,251.97,251.27,251.41,4110.0,251.78,251.97,251.27,251.41,4110.0
2020-07-17 12:35:00,251.43,251.43,251.14,251.33,1356.0,251.43,251.43,251.14,251.33,1356.0
2020-07-17 12:40:00,251.32,251.62,251.32,251.61,2508.0,251.32,251.62,251.32,251.61,2508.0
2020-07-17 12:45:00,251.79,251.79,251.22,251.35,2664.0,251.79,251.79,251.22,251.35,2664.0
2020-07-17 12:50:00,251.69,251.84,251.58,251.58,1400.0,251.69,251.84,251.58,251.58,1400.0
2020-07-17 12:55:00,251.53,251.53,250.9,251.07,1566.0,251.53,251.53,250.9,251.07,1566.0
2020-07-17 13:00:00,250.81,251.09,250.55,251.09,1969.0,250.81,251.09,250.55,251.09,1969.0
2020-07-17 13:05:00,251.09,251.5,251.07,251.46,3727.0,251.09,251.5,251.07,251.46,3727.0
2020-07-17 13:10:00,251.65,251.66,250.78,250.9,1561.0,251.65,251.66,250.78,250.9,1561.0
2020-07-17 13:15:00,250.72,250.85,250.27,250.57,6051.0,250.72,250.85,250.27,250.57,6051.0
2020-07-17 13:20:00,250.45,250.62,250.33,250.53,2302.0,250.45,250.62,250.33,250.53,2302.0
2020-07-17 13:25:00,250.55,250.92,250.55,250.75,1041.0,250.55,250.92,250.55,250.75,1041.0
2020-07-17 13:30:00,250.82,250.82,250.38,250.41,3511.0,250.82,250.82,250.38,250.41,3511.0
2020-07-17 13:35:00,250.36,250.48,250.26,250.47,1159.0,250.36,250.48,250.26,250.47,1159.0
2020-07-17 13:40:00,250.49,250.68,250.25,250.68,2705.0,250.49,250.68,250.25,250.68,2705.0
2020-07-17 13:45:00,250.75,250.76,250.5,250.5,1091.0,250.75,250.76,250.5,250.5,1091.0
2020-07-17 13:50:00,250.38,250.66,250.38,250.58,1674.0,250.38,250.66,250.38,250.58,1674.0
2020-07-17 13:55:00,250.44,250.45,249.98,250.45,3491.0,250.44,250.45,249.98,250.45,3491.0
2020-07-17 14:00:00,250.94,251.1,250.65,251.07,1621.0,250.94,251.1,250.65,251.07,1621.0
2020-07-17 14:05:00,250.96,251.42,250.95,251.4,1784.0,250.96,251.42,250.95,251.4,1784.0
2020-07-17 14:10:00,251.53,251.84,251.51,251.8,2157.0,251.53,251.84,251.51,251.8,2157.0
2020-07-17 14:15:00,251.92,251.93,251.69,251.91,1100.0,251.92,251.93,251.69,251.91,1100.0
2020-07-17 14:20:00,251.76,251.9,251.49,251.74,4046.0,251.76,251.9,251.49,251.74,4046.0
2020-07-17 14:25:00,251.88,252.27,251.88,251.92,3705.0,251.88,252.27,251.88,251.92,3705.0
2020-07-17 14:30:00,251.87,251.88,251.4,251.41,1058.0,251.87,251.88,251.4,251.41,1058.0
2020-07-17 14:35:00,251.33,251.76,251.29,251.68,1814.0,251.33,251.76,251.29,251.68,1814.0
2020-07-17 14:40:00,251.69,251.85,251.63,251.85,1925.0,251.69,251.85,251.63,251.85,1925.0
2020-07-17 14:45:00,251.94,251.94,251.73,251.85,1601.0,251.94,251.94,251.73,251.85,1601.0
2020-07-17 14:50:00,251.83,252.32,251.83,252.24,2420.0,251.83,252.32,251.83,252.24,2420.0
2020-07-17 14:55:00,252.19,252.19,251.7,251.74,2025.0,252.19,252.19,251.7,251.74,2025.0
2020-07-17 15:00:00,251.71,251.71,251.24,251.32,3967.0,251.71,251.71,251.24,251.32,3967.0
2020-07-17 15:05:00,251.22,251.5,251.04,251.09,7877.0,251.22,251.5,251.04,251.09,7877.0
2020-07-17 15:10:00,251.21,251.43,251.02,251.29,9092.0,251.21,251.43,251.02,251.29,9092.0
2020-07-17 15:15:00,251.31,251.85,251.01,251.59,7764.0,251.31,251.85,251.01,251.59,7764.0
2020-07-17 15:20:00,251.72,251.72,251.31,251.41,3125.0,251.72,251.72,251.31,251.41,3125.0
2020-07-17 15:25:00,251.5,251.52,251.12,251.12,7640.0,251.5,251.52,251.12,251.12,7640.0
2020-07-17 15:30:00,251.16,251.55,251.11,251.21,6649.0,251.16,251.55,251.11,251.21,6649.0
2020-07-17 15:35:00,251.27,251.61,251.08,251.46,5624.0,251.27,251.61,251.08,251.46,5624.0
2020-07-17 15:40:00,251.34,251.83,251.3,251.53,11202.0,251.34,251.83,251.3,251.53,11202.0
2020-07-17 15:45:00,251.64,251.64,250.85,250.99,12781.0,251.64,251.64,250.85,250.99,12781.0
2020-07-17 15:50:00,250.95,250.95,250.11,250.39,24387.0,250.95,250.95,250.11,250.39,24387.0
2020-07-17 15:55:00,250.4,250.75,250.11,250.47,45826.0,250.4,250.75,250.11,250.47,45826.0
2020-07-20 09:30:00,252.0,254.1,252.0,253.35,20667.0,252.0,254.1,252.0,253.35,20667.0
2020-07-20 09:35:00,253.77,253.77,252.01,252.99,6783.0,253.77,253.77,252.01,252.99,6783.0
2020-07-20 09:40:00,252.79,253.28,252.01,253.28,5447.0,252.79,253.28,252.01,253.28,5447.0
2020-07-20 09:45:00,253.6,255.39,253.08,253.73,12990.0,253.6,255.39,253.08,253.73,12990.0
2020-07-20 09:50:00,253.84,255.5,253.83,255.21,11866.0,253.84,255.5,253.83,255.21,11866.0
2020-07-20 09:55:00,255.21,255.82,254.56,254.75,8428.0,255.21,255.82,254.56,254.75,8428.0
2020-07-20 10:00:00,254.92,255.29,254.32,255.29,11092.0,254.92,255.29,254.32,255.29,11092.0
2020-07-20 10:05:00,255.18,255.74,255.0,255.58,7150.0,255.18,255.74,255.0,255.58,7150.0
2020-07-20 10:10:00,255.28,255.7,254.85,255.2,9659.0,255.28,255.7,254.85,255.2,9659.0
2020-07-20 10:15:00,255.05,255.75,255.02,255.75,6344.0,255.05,255.75,255.02,255.75,6344.0
2020-07-20 10:20:00,255.98,257.44,255.8,257.44,5936.0,255.98,257.44,255.8,257.44,5936.0
2020-07-20 10:25:00,257.54,257.75,256.98,257.5,9794.0,257.54,257.75,256.98,257.5,9794.0
2020-07-20 10:30:00,257.52,257.88,257.09,257.09,6247.0,257.52,257.88,257.09,257.09,6247.0
2020-07-20 10:35:00,257.08,257.81,256.84,257.62,6005.0,257.08,257.81,256.84,257.62,6005.0
2020-07-20 10:40:00,257.75,258.18,257.54,257.71,11862.0,257.75,258.18,257.54,257.71,11862.0
2020-07-20 10:45:00,257.54,258.43,257.54,257.9,6176.0,257.54,258.43,257.54,257.9,6176.0
2020-07-20 10:50:00,257.8,258.42,257.38,258.28,5215.0,257.8,258.42,257.38,258.28,5215.0
2020-07-20 10:55:00,258.42,258.66,257.31,258.1,8642.0,258.42,258.66,257.31,258.1,8642.0
2020-07-20 11:00:00,258.13,258.15,257.27,257.83,5033.0,258.13,258.15,257.27,257.83,5033.0
2020-07-20 11:05:00,257.95,258.12,257.32,257.49,3828.0,257.95,258.12,257.32,257.49,3828.0
2020-07-20 11:10:00,257.49,258.75,257.49,258.53,9958.0,257.49,258.75,257.49,258.53,9958.0
2020-07-20 11:15:00,258.44,258.87,258.29,258.29,10903.0,258.44,258.87,258.29,258.29,10903.0
2020-07-20 11:20:00,258.55,259.01,258.07,259.01,8378.0,258.55,259.01,258.07,259.01,8378.0
2020-07-20 11:25:00,258.81,258.98,258.67,258.82,3867.0,258.81,258.98,258.67,258.82,3867.0
2020-07-20 11:30:00,258.77,258.98,258.48,258.49,4996.0,258.77,258.98,258.48,258.49,4996.0
2020-07-20 11:35:00,258.61,259.15,258.61,259.13,3637.0,258.61,259.15,258.61,259.13,3637.0
2020-07-20 11:40:00,259.0,259.3,258.76,259.18,4653.0,259.0,259.3,258.76,259.18,4653.0
2020-07-20 11:45:00,259.23,259.23,258.57,258.57,3797.0,259.23,259.23,258.57,258.57,3797.0
2020-07-20 11:50:00,258.51,258.65,258.37,258.47,3050.0,258.51,258.65,258.37,258.47,3050.0
2020-07-20 11:55:00,258.47,259.06,258.47,259.06,3875.0,258.47,259.06,258.47,259.06,3875.0
2020-07-20 12:00:00,258.99,259.28,258.4,258.97,5795.0,258.99,259.28,258.4,258.97,5795.0
2020-07-20 12:05:00,259.24,259.47,259.06,259.28,3619.0,259.24,259.47,259.06,259.28,3619.0
2020-07-20 12:10:00,259.56,259.66,259.39,259.53,3911.0,259.56,259.66,259.39,259.53,3911.0
2020-07-20 12:15:00,259.56,259.57,259.16,259.5,2412.0,259.56,259.57,259.16,259.5,2412.0
2020-07-20 12:20:00,259.44,260.05,259.36,259.91,13454.0,259.44,260.05,259.36,259.91,13454.0
2020-07-20 12:25:00,259.88,259.88,259.31,259.34,3747.0,259.88,259.88,259.31,259.34,3747.0
2020-07-20 12:30:00,259.49,259.95,259.35,259.93,10122.0,259.49,259.95,259.35,259.93,10122.0
2020-07-20 12:35:00,259.56,260.23,259.56,260.23,6459.0,259.56,260.23,259.56,260.23,6459.0
2020-07-20 12:40:00,260.25,260.5,260.25,260.32,9188.0,260.25,260.5,260.25,260.32,9188.0
2020-07-20 12:45:00,260.03,260.15,259.33,259.51,2974.0,260.03,260.15,259.33,259.51,2974.0
2020-07-20 12:50:00,259.39,260.12,259.04,260.01,2736.0,259.39,260.12,259.04,260.01,2736.0
2020-07-20 12:55:00,260.12,260.18,259.78,260.06,8074.0,260.12,260.18,259.78,260.06,8074.0
2020-07-20 13:00:00,260.03,260.36,259.94,260.32,2200.0,260.03,260.36,259.94,260.32,2200.0
2020-07-20 13:05:00,260.33,260.39,260.19,260.38,4604.0,260.33,260.39,260.19,260.38,4604.0
2020-07-20 13:10:00,260.34,260.5,260.19,260.23,3812.0,260.34,260.5,260.19,260.23,3812.0
2020-07-20 13:15:00,260.14,260.66,260.14,260.59,19687.0,260.14,260.66,260.14,260.59,19687.0
2020-07-20 13:20:00,260.42,260.85,260.08,260.14,4266.0,260.42,260.85,260.08,260.14,4266.0
2020-07-20 13:25:00,260.09,260.09,259.45,259.45,1874.0,260.09,260.09,259.45,259.45,1874.0
2020-07-20 13:30:00,259.65,259.76,259.33,259.33,1500.0,259.65,259.76,259.33,259.33,1500.0
2020-07-20 13:35:00,259.59,259.64,259.27,259.28,2200.0,259.59,259.64,259.27,259.28,2200.0
2020-07-20 13:40:00,259.65,260.11,259.65,259.78,3205.0,259.65,260.11,259.65,259.78,3205.0
2020-07-20 13:45:00,259.67,260.05,259.66,260.05,2603.0,259.67,260.05,259.66,260.05,2603.0
2020-07-20 13:50:00,259.99,260.02,259.15,259.36,3870.0,259.99,260.02,259.15,259.36,3870.0
2020-07-20 13:55:00,259.2,259.35,258.91,259.12,10503.0,259.2,259.35,258.91,259.12,10503.0
2020-07-20 14:00:00,259.14,259.7,259.13,259.54,1452.0,259.14,259.7,259.13,259.54,1452.0
2020-07-20 14:05:00,259.62,259.95,259.49,259.95,3342.0,259.62,259.95,259.49,259.95,3342.0
2020-07-20 14:10:00,259.95,260.26,259.84,260.26,1249.0,259.95,260.26,259.84,260.26,1249.0
2020-07-20 14:15:00,260.26,260.43,260.02,260.43,3816.0,260.26,260.43,260.02,260.43,3816.0
2020-07-20 14:20:00,260.4,260.48,260.06,260.06,4851.0,260.4,260.48,260.06,260.06,4851.0
2020-07-20 14:25:00,260.33,260.33,259.83,260.12,1004.0,260.33,260.33,259.83,260.12,1004.0
2020-07-20 14:30:00,260.09,260.32,259.89,260.28,5575.0,260.09,260.32,259.89,260.28,5575.0
2020-07-20 14:35:00,260.12,260.13,259.91,260.0,801.0,260.12,260.13,259.91,260.0,801.0
2020-07-20 14:40:00,260.09,260.45,259.95,260.41,2351.0,260.09,260.45,259.95,260.41,2351.0
2020-07-20 14:45:00,260.57,260.67,260.31,260.5,3598.0,260.57,260.67,260.31,260.5,3598.0
2020-07-20 14:50:00,260.53,260.74,260.52,260.74,6872.0,260.53,260.74,260.52,260.74,6872.0
2020-07-20 14:55:00,260.67,260.67,260.4,260.59,4802.0,260.67,260.67,260.4,260.59,4802.0
2020-07-20 15:00:00,260.64,260.71,260.52,260.6,1828.0,260.64,260.71,260.52,260.6,1828.0
2020-07-20 15:05:00,260.59,260.68,260.37,260.53,4377.0,260.59,260.68,260.37,260.53,4377.0
2020-07-20 15:10:00,260.46,260.58,260.27,260.57,2992.0,260.46,260.58,260.27,260.57,2992.0
2020-07-20 15:15:00,260.64,260.87,260.34,260.66,2779.0,260.64,260.87,260.34,260.66,2779.0
2020-07-20 15:20:00,260.77,260.96,260.5,260.7,4620.0,260.77,260.96,260.5,260.7,4620.0
2020-07-20 15:25:00,260.73,260.92,260.67,260.71,2415.0,260.73,260.92,260.67,260.71,2415.0
2020-07-20 15:30:00,260.8,261.04,260.71,261.0,9194.0,260.8,261.04,260.71,261.0,9194.0
2020-07-20 15:35:00,260.94,261.09,260.34,260.48,10042.0,260.94,261.09,260.34,260.48,10042.0
2020-07-20 15:40:00,260.75,260.85,260.57,260.69,5958.0,260.75,260.85,260.57,260.69,5958.0
2020-07-20 15:45:00,260.69,261.47,260.46,261.47,23543.0,260.69,261.47,260.46,261.47,23543.0
2020-07-20 15:50:00,261.49,261.97,261.41,261.72,17624.0,261.49,261.97,261.41,261.72,17624.0
2020-07-20 15:55:00,261.79,261.8,261.31,261.61,58251.0,261.79,261.8,261.31,261.61,58251.0
2020-07-21 09:30:00,263.52,263.64,260.98,261.35,35305.0,263.52,263.64,260.98,261.35,35305.0
2020-07-21 09:35:00,261.24,261.86,257.06,260.06,30673.0,261.24,261.86,257.06,260.06,30673.0
2020-07-21 09:40:00,259.59,260.59,256.18,257.28,19632.0,259.59,260.59,256.18,257.28,19632.0
2020-07-21 09:45:00,257.8,258.91,257.47,258.84,9836.0,257.8,258.91,257.47,258.84,9836.0
2020-07-21 09:50:00,258.51,258.82,258.03,258.41,5490.0,258.51,258.82,258.03,258.41,5490.0
2020-07-21 09:55:00,258.5,258.5,257.18,257.5,5070.0,258.5,258.5,257.18,257.5,5070.0
2020-07-21 10:00:00,257.76,258.64,257.24,257.97,7704.0,257.76,258.64,257.24,257.97,7704.0
2020-07-21 10:05:00,257.97,257.98,256.51,257.24,9591.0,257.97,257.98,256.51,257.24,9591.0
2020-07-21 10:10:00,257.83,258.37,256.78,258.37,2951.0,257.83,258.37,256.78,258.37,2951.0
2020-07-21 10:15:00,258.38,260.7,258.25,260.21,3949.0,258.38,260.7,258.25,260.21,3949.0
2020-07-21 10:20:00,260.18,260.18,259.27,259.44,4945.0,260.18,260.18,259.27,259.44,4945.0
2020-07-21 10:25:00,259.13,259.47,258.03,258.57,12463.0,259.13,259.47,258.03,258.57,12463.0
2020-07-21 10:30:00,258.4,259.76,258.4,259.03,4759.0,258.4,259.76,258.4,259.03,4759.0
2020-07-21 10:35:00,259.29,260.01,258.92,258.92,1941.0,259.29,260.01,258.92,258.92,1941.0
2020-07-21 10:40:00,258.89,259.28,258.19,258.21,3255.0,258.89,259.28,258.19,258.21,3255.0
2020-07-21 10:45:00,258.12,258.67,257.98,258.01,4724.0,258.12,258.67,257.98,258.01,4724.0
2020-07-21 10:50:00,258.25,258.82,258.05,258.67,11851.0,258.25,258.82,258.05,258.67,11851.0
2020-07-21 10:55:00,258.83,259.13,257.51,258.05,13538.0,258.83,259.13,257.51,258.05,13538.0
2020-07-21 11:00:00,258.1,258.94,257.84,258.71,6883.0,258.1,258.94,257.84,258.71,6883.0
2020-07-21 11:05:00,258.94,259.16,258.16,258.42,7129.0,258.94,259.16,258.16,258.42,7129.0
2020-07-21 11:10:00,258.4,258.67,257.68,258.67,6627.0,258.4,258.67,257.68,258.67,6627.0
2020-07-21 11:15:00,258.78,258.88,258.15,258.53,6350.0,258.78,258.88,258.15,258.53,6350.0
2020-07-21 11:20:00,258.52,258.96,257.99,258.62,5073.0,258.52,258.96,257.99,258.62,5073.0
2020-07-21 11:25:00,258.31,259.09,258.2,258.48,6600.0,258.31,259.09,258.2,258.48,6600.0
2020-07-21 11:30:00,258.53,258.8,258.25,258.25,9317.0,258.53,258.8,258.25,258.25,9317.0
2020-07-21 11:35:00,258.25,258.41,257.44,257.44,1408.0,258.25,258.41,257.44,257.44,1408.0
2020-07-21 11:40:00,257.37,257.62,256.33,256.66,6219.0,257.37,257.62,256.33,256.66,6219.0
2020-07-21 11:45:00,256.61,256.79,255.62,256.32,5244.0,256.61,256.79,255.62,256.32,5244.0
2020-07-21 11:50:00,255.87,256.72,255.78,255.79,1900.0,255.87,256.72,255.78,255.79,1900.0
2020-07-21 11:55:00,255.73,255.94,254.74,255.76,9450.0,255.73,255.94,254.74,255.76,9450.0
2020-07-21 12:00:00,255.96,255.96,254.86,255.36,5427.0,255.96,255.96,254.86,255.36,5427.0
2020-07-21 12:05:00,255.5,255.78,255.02,255.72,6009.0,255.5,255.78,255.02,255.72,6009.0
2020-07-21 12:10:00,255.71,256.73,255.56,256.37,3111.0,255.71,256.73,255.56,256.37,3111.0
2020-07-21 12:15:00,256.59,256.64,256.2,256.64,1406.0,256.59,256.64,256.2,256.64,1406.0
2020-07-21 12:20:00,256.55,256.91,256.2,256.4,6802.0,256.55,256.91,256.2,256.4,6802.0
2020-07-21 12:25:00,256.45,256.5,255.82,256.1,1967.0,256.45,256.5,255.82,256.1,1967.0
2020-07-21 12:30:00,256.37,256.8,256.24,256.41,5600.0,256.37,256.8,256.24,256.41,5600.0
2020-07-21 12:35:00,256.67,256.8,256.38,256.61,1711.0,256.67,256.8,256.38,256.61,1711.0
2020-07-21 12:40:00,256.1,256.23,255.72,256.23,647.0,256.1,256.23,255.72,256.23,647.0
2020-07-21 12:45:00,256.42,256.42,255.65,255.65,1798.0,256.42,256.42,255.65,255.65,1798.0
2020-07-21 12:50:00,255.74,256.67,255.74,256.44,2400.0,255.74,256.67,255.74,256.44,2400.0
2020-07-21 12:55:00,256.75,257.32,256.75,257.31,1665.0,256.75,257.32,256.75,257.31,1665.0
2020-07-21 13:00:00,257.55,257.75,257.03,257.44,2673.0,257.55,257.75,257.03,257.44,2673.0
2020-07-21 13:05:00,257.25,257.75,257.22,257.52,2751.0,257.25,257.75,257.22,257.52,2751.0
2020-07-21 13:10:00,257.48,258.02,257.43,257.94,3300.0,257.48,258.02,257.43,257.94,3300.0
2020-07-21 13:15:00,257.44,257.8,257.12,257.77,2222.0,257.44,257.8,257.12,257.77,2222.0
2020-07-21 13:20:00,257.9,258.33,257.58,257.62,3225.0,257.9,258.33,257.58,257.62,3225.0
2020-07-21 13:25:00,257.63,258.28,257.63,258.28,621.0,257.63,258.28,257.63,258.28,621.0
2020-07-21 13:30:00,258.33,259.37,258.25,259.37,4707.0,258.33,259.37,258.25,259.37,4707.0
2020-07-21 13:35:00,259.23,259.23,258.8,258.91,3332.0,259.23,259.23,258.8,258.91,3332.0
2020-07-21 13:40:00,259.09,259.38,258.91,259.36,800.0,259.09,259.38,258.91,259.36,800.0
2020-07-21 13:45:00,259.25,259.68,259.24,259.46,1400.0,259.25,259.68,259.24,259.46,1400.0
2020-07-21 13:50:00,259.31,259.97,259.31,259.46,10538.0,259.31,259.97,259.31,259.46,10538.0
2020-07-21 13:55:00,259.2,259.35,258.88,258.97,1709.0,259.2,259.35,258.88,258.97,1709.0
2020-07-21 14:00:00,259.01,259.26,258.79,258.8,1787.0,259.01,259.26,258.79,258.8,1787.0
2020-07-21 14:05:00,259.11,259.6,259.11,259.6,3234.0,259.11,259.6,259.11,259.6,3234.0
2020-07-21 14:10:00,259.81,259.97,259.24,259.24,2910.0,259.81,259.97,259.24,259.24,2910.0
2020-07-21 14:15:00,259.33,259.38,258.98,258.98,3733.0,259.33,259.38,258.98,258.98,3733.0
2020-07-21 14:20:00,258.98,259.41,258.68,259.28,3356.0,258.98,259.41,258.68,259.28,3356.0
2020-07-21 14:25:00,259.27,259.36,259.13,259.28,1610.0,259.27,259.36,259.13,259.28,1610.0
2020-07-21 14:30:00,259.2,259.2,258.41,258.41,2164.0,259.2,259.2,258.41,258.41,2164.0
2020-07-21 14:35:00,258.67,258.78,258.24,258.38,3990.0,258.67,258.78,258.24,258.38,3990.0
2020-07-21 14:40:00,258.1,258.22,258.1,258.22,400.0,258.1,258.22,258.1,258.22,400.0
2020-07-21 14:45:00,258.27,258.48,258.13,258.38,2463.0,258.27,258.48,258.13,258.38,2463.0
2020-07-21 14:50:00,258.3,258.43,258.0,258.31,1100.0,258.3,258.43,258.0,258.31,1100.0
2020-07-21 14:55:00,258.31,258.33,257.84,258.07,1606.0,258.31,258.33,257.84,258.07,1606.0
2020-07-21 15:00:00,258.16,258.28,257.95,258.12,2600.0,258.16,258.28,257.95,258.12,2600.0
2020-07-21 15:05:00,258.11,258.19,257.63,257.63,4771.0,258.11,258.19,257.63,257.63,4771.0
2020-07-21 15:10:00,257.6,257.6,256.94,257.1,3891.0,257.6,257.6,256.94,257.1,3891.0
2020-07-21 15:15:00,256.95,257.12,256.82,257.12,2904.0,256.95,257.12,256.82,257.12,2904.0
2020-07-21 15:20:00,257.23,257.34,256.98,257.22,1119.0,257.23,257.34,256.98,257.22,1119.0
2020-07-21 15:25:00,257.36,257.77,257.25,257.31,4120.0,257.36,257.77,257.25,257.31,4120.0
2020-07-21 15:30:00,257.61,257.65,257.24,257.26,5710.0,257.61,257.65,257.24,257.26,5710.0
2020-07-21 15:35:00,257.36,257.36,256.95,257.16,2024.0,257.36,257.36,256.95,257.16,2024.0
2020-07-21 15:40:00,257.04,257.5,256.95,257.44,2762.0,257.04,257.5,256.95,257.44,2762.0
2020-07-21 15:45:00,257.51,257.93,257.32,257.32,3751.0,257.51,257.93,257.32,257.32,3751.0
2020-07-21 15:50:00,257.23,257.43,256.82,257.18,9182.0,257.23,257.43,256.82,257.18,9182.0
2020-07-21 15:55:00,257.24,257.62,256.56,257.0,29590.0,257.24,257.62,256.56,257.0,29590.0
2020-07-22 09:30:00,260.0,260.0,258.25,258.98,20719.0,260.0,260.0,258.25,258.98,20719.0
2020-07-22 09:35:00,259.55,259.62,258.12,258.26,2971.0,259.55,259.62,258.12,258.26,2971.0
2020-07-22 09:40:00,259.19,260.5,259.14,259.9,10700.0,259.19,260.5,259.14,259.9,10700.0
2020-07-22 09:45:00,260.24,260.99,259.01,260.02,4387.0,260.24,260.99,259.01,260.02,4387.0
2020-07-22 09:50:00,260.05,261.44,260.04,261.41,3122.0,260.05,261.44,260.04,261.41,3122.0
2020-07-22 09:55:00,261.95,262.24,261.12,261.53,5934.0,261.95,262.24,261.12,261.53,5934.0
2020-07-22 10:00:00,262.33,262.74,262.05,262.6,6195.0,262.33,262.74,262.05,262.6,6195.0
2020-07-22 10:05:00,262.45,262.87,261.44,261.64,19004.0,262.45,262.87,261.44,261.64,19004.0
2020-07-22 10:10:00,261.96,262.37,261.51,261.72,9296.0,261.96,262.37,261.51,261.72,9296.0
2020-07-22 10:15:00,261.58,262.11,261.16,261.8,5337.0,261.58,262.11,261.16,261.8,5337.0
2020-07-22 10:20:00,261.82,261.83,260.56,261.14,3638.0,261.82,261.83,260.56,261.14,3638.0
2020-07-22 10:25:00,261.47,261.47,260.61,261.0,9555.0,261.47,261.47,260.61,261.0,9555.0
2020-07-22 10:30:00,260.51,260.93,260.44,260.84,2060.0,260.51,260.93,260.44,260.84,2060.0
2020-07-22 10:35:00,260.24,260.46,259.56,259.9,4075.0,260.24,260.46,259.56,259.9,4075.0
2020-07-22 10:40:00,259.47,259.52,258.51,258.85,16530.0,259.47,259.52,258.51,258.85,16530.0
2020-07-22 10:45:00,258.56,258.99,258.0,258.1,28530.0,258.56,258.99,258.0,258.1,28530.0
2020-07-22 10:50:00,257.42,257.44,255.81,256.41,40306.0,257.42,257.44,255.81,256.41,40306.0
2020-07-22 10:55:00,256.88,257.87,256.61,257.51,11022.0,256.88,257.87,256.61,257.51,11022.0
2020-07-22 11:00:00,257.53,258.0,256.61,257.9,6032.0,257.53,258.0,256.61,257.9,6032.0
2020-07-22 11:05:00,257.9,258.0,257.55,257.55,1996.0,257.9,258.0,257.55,257.55,1996.0
2020-07-22 11:10:00,257.85,257.96,256.56,256.67,3800.0,257.85,257.96,256.56,256.67,3800.0
2020-07-22 11:15:00,256.28,257.77,256.28,257.54,9446.0,256.28,257.77,256.28,257.54,9446.0
2020-07-22 11:20:00,257.8,258.71,257.8,258.23,714.0,257.8,258.71,257.8,258.23,714.0
2020-07-22 11:25:00,258.69,259.49,258.22,259.49,2699.0,258.69,259.49,258.22,259.49,2699.0
2020-07-22 11:30:00,259.37,259.62,259.29,259.32,856.0,259.37,259.62,259.29,259.32,856.0
2020-07-22 11:35:00,259.26,259.28,258.86,258.96,2623.0,259.26,259.28,258.86,258.96,2623.0
2020-07-22 11:40:00,259.07,259.92,258.91,259.5,1379.0,259.07,259.92,258.91,259.5,1379.0
2020-07-22 11:45:00,259.54,259.9,258.93,258.94,6617.0,259.54,259.9,258.93,258.94,6617.0
2020-07-22 11:50:00,258.77,258.77,258.51,258.71,502.0,258.77,258.77,258.51,258.71,502.0
2020-07-22 11:55:00,258.55,259.13,258.55,259.04,2640.0,258.55,259.13,258.55,259.04,2640.0
2020-07-22 12:00:00,258.87,258.95,258.6,258.6,449.0,258.87,258.95,258.6,258.6,449.0
2020-07-22 12:05:00,258.56,258.84,258.42,258.6,4288.0,258.56,258.84,258.42,258.6,4288.0
2020-07-22 12:10:00,258.83,259.6,258.83,259.35,1700.0,258.83,259.6,258.83,259.35,1700.0
2020-07-22 12:15:00,259.39,259.7,259.15,259.15,7502.0,259.39,259.7,259.15,259.15,7502.0
2020-07-22 12:20:00,259.19,259.49,258.24,258.4,6111.0,259.19,259.49,258.24,258.4,6111.0
2020-07-22 12:25:00,258.35,258.5,258.24,258.35,1501.0,258.35,258.5,258.24,258.35,1501.0
2020-07-22 12:30:00,258.19,258.73,258.15,258.3,2439.0,258.19,258.73,258.15,258.3,2439.0
2020-07-22 12:35:00,258.24,258.67,257.83,258.04,2802.0,258.24,258.67,257.83,258.04,2802.0
2020-07-22 12:40:00,258.04,258.17,257.45,258.17,1800.0,258.04,258.17,257.45,258.17,1800.0
2020-07-22 12:45:00,258.13,258.74,258.08,258.74,1117.0,258.13,258.74,258.08,258.74,1117.0
2020-07-22 12:50:00,258.68,258.69,258.09,258.23,3039.0,258.68,258.69,258.09,258.23,3039.0
2020-07-22 12:55:00,258.0,258.12,257.63,258.0,4002.0,258.0,258.12,257.63,258.0,4002.0
2020-07-22 13:00:00,257.83,258.05,257.66,258.03,3709.0,257.83,258.05,257.66,258.03,3709.0
2020-07-22 13:05:00,258.07,258.11,257.99,258.11,806.0,258.07,258.11,257.99,258.11,806.0
2020-07-22 13:10:00,258.33,259.03,258.33,258.73,1750.0,258.33,259.03,258.33,258.73,1750.0
2020-07-22 13:15:00,259.01,259.01,258.41,258.41,700.0,259.01,259.01,258.41,258.41,700.0
2020-07-22 13:20:00,259.45,259.45,259.04,259.41,786.0,259.45,259.45,259.04,259.41,786.0
2020-07-22 13:25:00,258.9,259.25,258.89,258.99,2150.0,258.9,259.25,258.89,258.99,2150.0
2020-07-22 13:30:00,258.88,259.03,258.4,258.64,1203.0,258.88,259.03,258.4,258.64,1203.0
2020-07-22 13:35:00,258.42,258.63,258.22,258.63,770.0,258.42,258.63,258.22,258.63,770.0
2020-07-22 13:40:00,258.64,258.79,258.4,258.4,1250.0,258.64,258.79,258.4,258.4,1250.0
2020-07-22 13:45:00,258.61,258.61,257.89,258.05,655.0,258.61,258.61,257.89,258.05,655.0
2020-07-22 13:50:00,257.38,257.77,257.15,257.43,5465.0,257.38,257.77,257.15,257.43,5465.0
2020-07-22 13:55:00,257.3,257.3,256.58,256.63,2845.0,257.3,257.3,256.58,256.63,2845.0
2020-07-22 14:00:00,256.77,257.75,256.77,257.34,1427.0,256.77,257.75,256.77,257.34,1427.0
2020-07-22 14:05:00,257.09,257.69,257.04,257.07,2757.0,257.09,257.69,257.04,257.07,2757.0
2020-07-22 14:10:00,257.08,257.28,256.74,256.99,1592.0,257.08,257.28,256.74,256.99,1592.0
2020-07-22 14:15:00,256.96,257.66,256.71,257.43,3128.0,256.96,257.66,256.71,257.43,3128.0
2020-07-22 14:20:00,257.41,257.58,257.06,257.06,1900.0,257.41,257.58,257.06,257.06,1900.0
2020-07-22 14:25:00,257.14,257.48,257.12,257.32,4218.0,257.14,257.48,257.12,257.32,4218.0
2020-07-22 14:30:00,257.43,257.51,256.94,257.16,5785.0,257.43,257.51,256.94,257.16,5785.0
2020-07-22 14:35:00,257.25,257.54,257.11,257.11,2000.0,257.25,257.54,257.11,257.11,2000.0
2020-07-22 14:40:00,257.1,257.27,256.91,257.26,2700.0,257.1,257.27,256.91,257.26,2700.0
2020-07-22 14:45:00,257.0,257.32,257.0,257.31,1101.0,257.0,257.32,257.0,257.31,1101.0
2020-07-22 14:50:00,257.25,257.27,257.03,257.13,5911.0,257.25,257.27,257.03,257.13,5911.0
2020-07-22 14:55:00,257.25,257.29,256.14,256.15,5591.0,257.25,257.29,256.14,256.15,5591.0
2020-07-22 15:00:00,256.28,256.42,255.96,256.27,10036.0,256.28,256.42,255.96,256.27,10036.0
2020-07-22 15:05:00,256.22,256.61,256.22,256.53,500.0,256.22,256.61,256.22,256.53,500.0
2020-07-22 15:10:00,256.75,257.51,256.71,257.5,3614.0,256.75,257.51,256.71,257.5,3614.0
2020-07-22 15:15:00,257.54,258.01,257.33,257.45,1949.0,257.54,258.01,257.33,257.45,1949.0
2020-07-22 15:20:00,257.82,257.82,257.61,257.74,1303.0,257.82,257.82,257.61,257.74,1303.0
2020-07-22 15:25:00,257.52,257.52,257.06,257.12,1000.0,257.52,257.52,257.06,257.12,1000.0
2020-07-22 15:30:00,257.03,257.36,256.91,256.91,2464.0,257.03,257.36,256.91,256.91,2464.0
2020-07-22 15:35:00,257.09,258.28,256.99,258.28,5170.0,257.09,258.28,256.99,258.28,5170.0
2020-07-22 15:40:00,257.97,258.47,257.89,258.31,2920.0,257.97,258.47,257.89,258.31,2920.0
2020-07-22 15:45:00,258.29,258.96,258.12,258.96,3352.0,258.29,258.96,258.12,258.96,3352.0
2020-07-22 15:50:00,258.93,259.18,258.42,259.18,13249.0,258.93,259.18,258.42,259.18,13249.0
2020-07-22 15:55:00,258.63,259.17,258.62,258.65,18593.0,258.63,259.17,258.62,258.65,18593.0
2020-07-23 09:30:00,259.95,260.29,259.15,260.29,15984.0,259.95,260.29,259.15,260.29,15984.0
2020-07-23 09:35:00,260.0,261.99,259.59,261.99,3012.0,260.0,261.99,259.59,261.99,3012.0
2020-07-23 09:40:00,261.75,262.45,261.55,262.36,1700.0,261.75,262.45,261.55,262.36,1700.0
2020-07-23 09:45:00,262.2,263.25,262.1,263.25,6379.0,262.2,263.25,262.1,263.25,6379.0
2020-07-23 09:50:00,262.62,263.2,262.62,262.78,2573.0,262.62,263.2,262.62,262.78,2573.0
2020-07-23 09:55:00,262.9,262.9,260.83,261.88,6089.0,262.9,262.9,260.83,261.88,6089.0
2020-07-23 10:00:00,261.96,262.11,261.06,261.06,1561.0,261.96,262.11,261.06,261.06,1561.0
2020-07-23 10:05:00,261.56,261.56,260.11,260.11,8495.0,261.56,261.56,260.11,260.11,8495.0
2020-07-23 10:10:00,260.0,260.57,260.0,260.57,400.0,260.0,260.57,260.0,260.57,400.0
2020-07-23 10:15:00,261.0,261.12,260.01,260.01,9700.0,261.0,261.12,260.01,260.01,9700.0
2020-07-23 10:20:00,260.6,261.49,260.2,261.17,5434.0,260.6,261.49,260.2,261.17,5434.0
2020-07-23 10:25:00,261.2,261.66,260.8,261.33,13677.0,261.2,261.66,260.8,261.33,13677.0
2020-07-23 10:30:00,261.11,261.69,261.11,261.69,3055.0,261.11,261.69,261.11,261.69,3055.0
2020-07-23 10:35:00,261.75,262.59,261.74,262.24,1580.0,261.75,262.59,261.74,262.24,1580.0
2020-07-23 10:40:00,262.78,262.9,261.92,261.98,5450.0,262.78,262.9,261.92,261.98,5450.0
2020-07-23 10:45:00,262.43,263.26,262.16,262.94,9600.0,262.43,263.26,262.16,262.94,9600.0
2020-07-23 10:50:00,263.01,263.05,261.74,261.75,2735.0,263.01,263.05,261.74,261.75,2735.0
2020-07-23 10:55:00,261.86,262.12,261.61,261.63,2498.0,261.86,262.12,261.61,261.63,2498.0
2020-07-23 11:00:00,261.64,261.64,260.04,260.46,10648.0,261.64,261.64,260.04,260.46,10648.0
2020-07-23 11:05:00,260.7,261.51,260.51,261.25,2491.0,260.7,261.51,260.51,261.25,2491.0
2020-07-23 11:10:00,261.38,261.85,261.18,261.72,2723.0,261.38,261.85,261.18,261.72,2723.0
2020-07-23 11:15:00,261.91,263.24,261.89,262.55,8781.0,261.91,263.24,261.89,262.55,8781.0
2020-07-23 11:20:00,262.76,262.84,261.4,261.4,4994.0,262.76,262.84,261.4,261.4,4994.0
2020-07-23 11:25:00,261.56,262.07,261.22,261.69,8917.0,261.56,262.07,261.22,261.69,8917.0
2020-07-23 11:30:00,261.91,262.34,261.64,262.21,3590.0,261.91,262.34,261.64,262.21,3590.0
2020-07-23 11:35:00,262.09,262.57,262.01,262.27,4005.0,262.09,262.57,262.01,262.27,4005.0
2020-07-23 11:40:00,262.27,262.59,262.08,262.23,3300.0,262.27,262.59,262.08,262.23,3300.0
2020-07-23 11:45:00,262.08,262.08,261.64,261.78,600.0,262.08,262.08,261.64,261.78,600.0
2020-07-23 11:50:00,261.78,261.78,260.61,261.07,5186.0,261.78,261.78,260.61,261.07,5186.0
2020-07-23 11:55:00,261.24,261.24,260.37,260.55,3553.0,261.24,261.24,260.37,260.55,3553.0
2020-07-23 12:00:00,260.25,260.95,259.44,259.44,4559.0,260.25,260.95,259.44,259.44,4559.0
2020-07-23 12:05:00,259.74,259.74,259.22,259.22,2721.0,259.74,259.74,259.22,259.22,2721.0
2020-07-23 12:10:00,259.1,259.44,259.1,259.44,1140.0,259.1,259.44,259.1,259.44,1140.0
2020-07-23 12:15:00,259.37,259.37,258.7,258.83,3432.0,259.37,259.37,258.7,258.83,3432.0
2020-07-23 12:20:00,258.5,259.0,258.01,258.2,5569.0,258.5,259.0,258.01,258.2,5569.0
2020-07-23 12:25:00,258.29,258.7,258.09,258.41,10179.0,258.29,258.7,258.09,258.41,10179.0
2020-07-23 12:30:00,258.36,258.51,256.92,256.92,7653.0,258.36,258.51,256.92,256.92,7653.0
2020-07-23 12:35:00,256.82,257.0,256.48,256.66,4988.0,256.82,257.0,256.48,256.66,4988.0
2020-07-23 12:40:00,257.03,257.44,256.78,256.91,2012.0,257.03,257.44,256.78,256.91,2012.0
2020-07-23 12:45:00,256.77,257.01,256.57,256.57,2411.0,256.77,257.01,256.57,256.57,2411.0
2020-07-23 12:50:00,256.54,256.68,255.46,256.3,10547.0,256.54,256.68,255.46,256.3,10547.0
2020-07-23 12:55:00,255.56,256.65,255.34,256.47,1099.0,255.56,256.65,255.34,256.47,1099.0
2020-07-23 13:00:00,256.78,257.97,256.66,257.51,3805.0,256.78,257.97,256.66,257.51,3805.0
2020-07-23 13:05:00,257.51,257.98,257.45,257.45,902.0,257.51,257.98,257.45,257.45,902.0
2020-07-23 13:10:00,257.45,257.56,257.01,257.12,1717.0,257.45,257.56,257.01,257.12,1717.0
2020-07-23 13:15:00,257.25,257.26,256.75,256.75,1274.0,257.25,257.26,256.75,256.75,1274.0
2020-07-23 13:20:00,256.79,256.88,255.18,255.93,30367.0,256.79,256.88,255.18,255.93,30367.0
2020-07-23 13:25:00,256.25,256.28,255.75,255.75,1354.0,256.25,256.28,255.75,255.75,1354.0
2020-07-23 13:30:00,255.5,255.64,254.5,254.53,5973.0,255.5,255.64,254.5,254.53,5973.0
2020-07-23 13:35:00,254.86,255.54,254.86,255.3,5406.0,254.86,255.54,254.86,255.3,5406.0
2020-07-23 13:40:00,255.22,255.25,254.09,254.5,7958.0,255.22,255.25,254.09,254.5,7958.0
2020-07-23 13:45:00,254.73,255.1,254.0,254.0,3683.0,254.73,255.1,254.0,254.0,3683.0
2020-07-23 13:50:00,253.8,254.07,253.45,253.72,2011.0,253.8,254.07,253.45,253.72,2011.0
2020-07-23 13:55:00,253.39,254.2,253.31,253.98,2695.0,253.39,254.2,253.31,253.98,2695.0
2020-07-23 14:00:00,254.22,254.24,253.31,253.31,3000.0,254.22,254.24,253.31,253.31,3000.0
2020-07-23 14:05:00,253.51,253.67,253.0,253.24,5188.0,253.51,253.67,253.0,253.24,5188.0
2020-07-23 14:10:00,253.1,253.26,251.72,252.72,12867.0,253.1,253.26,251.72,252.72,12867.0
2020-07-23 14:15:00,252.46,253.03,251.8,252.84,3678.0,252.46,253.03,251.8,252.84,3678.0
2020-07-23 14:20:00,253.03,253.93,252.0,253.93,11521.0,253.03,253.93,252.0,253.93,11521.0
2020-07-23 14:25:00,253.64,254.27,253.62,253.96,5111.0,253.64,254.27,253.62,253.96,5111.0
2020-07-23 14:30:00,253.95,254.59,253.44,254.49,2379.0,253.95,254.59,253.44,254.49,2379.0
2020-07-23 14:35:00,254.17,254.97,253.56,253.56,1850.0,254.17,254.97,253.56,253.56,1850.0
2020-07-23 14:40:00,253.52,254.48,253.52,254.48,1695.0,253.52,254.48,253.52,254.48,1695.0
2020-07-23 14:45:00,254.24,254.52,254.16,254.2,1400.0,254.24,254.52,254.16,254.2,1400.0
2020-07-23 14:50:00,254.48,255.41,254.48,255.2,3748.0,254.48,255.41,254.48,255.2,3748.0
2020-07-23 14:55:00,255.04,255.17,254.55,254.56,1268.0,255.04,255.17,254.55,254.56,1268.0
2020-07-23 15:00:00,254.85,254.95,254.28,254.59,3979.0,254.85,254.95,254.28,254.59,3979.0
2020-07-23 15:05:00,254.74,254.74,253.93,254.0,2599.0,254.74,254.74,253.93,254.0,2599.0
2020-07-23 15:10:00,254.05,254.18,253.5,253.96,2646.0,254.05,254.18,253.5,253.96,2646.0
2020-07-23 15:15:00,254.01,254.62,254.01,254.62,1600.0,254.01,254.62,254.01,254.62,1600.0
2020-07-23 15:20:00,254.5,254.85,254.17,254.17,3423.0,254.5,254.85,254.17,254.17,3423.0
2020-07-23 15:25:00,254.11,254.64,253.74,254.34,2318.0,254.11,254.64,253.74,254.34,2318.0
2020-07-23 15:30:00,254.14,254.71,253.64,254.71,5800.0,254.14,254.71,253.64,254.71,5800.0
2020-07-23 15:35:00,254.61,255.07,254.03,254.67,3404.0,254.61,255.07,254.03,254.67,3404.0
2020-07-23 15:40:00,254.25,254.65,253.99,254.07,6232.0,254.25,254.65,253.99,254.07,6232.0
2020-07-23 15:45:00,254.0,254.15,253.73,254.01,5427.0,254.0,254.15,253.73,254.01,5427.0
2020-07-23 15:50:00,253.78,253.78,252.86,253.72,12162.0,253.78,253.78,252.86,253.72,12162.0
2020-07-23 15:55:00,254.1,254.32,253.69,254.04,13945.0,254.1,254.32,253.69,254.04,13945.0
2020-07-24 09:30:00,250.0,250.0,246.0,248.0,40546.0,250.0,250.0,246.0,248.0,40546.0
2020-07-24 09:35:00,248.0,249.2,246.17,247.13,7796.0,248.0,249.2,246.17,247.13,7796.0
2020-07-24 09:40:00,246.95,248.0,245.17,247.89,8592.0,246.95,248.0,245.17,247.89,8592.0
2020-07-24 09:45:00,247.85,248.08,246.16,247.19,5548.0,247.85,248.08,246.16,247.19,5548.0
2020-07-24 09:50:00,246.27,247.99,246.27,247.5,5102.0,246.27,247.99,246.27,247.5,5102.0
2020-07-24 09:55:00,247.1,250.25,247.1,250.0,6280.0,247.1,250.25,247.1,250.0,6280.0
2020-07-24 10:00:00,249.71,250.32,249.37,249.75,2915.0,249.71,250.32,249.37,249.75,2915.0
2020-07-24 10:05:00,250.7,251.48,249.74,251.18,2323.0,250.7,251.48,249.74,251.18,2323.0
2020-07-24 10:10:00,251.44,251.44,250.16,250.65,2258.0,251.44,251.44,250.16,250.65,2258.0
2020-07-24 10:15:00,250.49,251.89,250.48,251.37,3534.0,250.49,251.89,250.48,251.37,3534.0
2020-07-24 10:20:00,251.59,252.65,251.36,252.03,6905.0,251.59,252.65,251.36,252.03,6905.0
2020-07-24 10:25:00,252.47,253.14,250.9,250.9,6887.0,252.47,253.14,250.9,250.9,6887.0
2020-07-24 10:30:00,251.13,251.13,248.16,248.16,12963.0,251.13,251.13,248.16,248.16,12963.0
2020-07-24 10:35:00,249.11,250.0,248.78,249.64,8480.0,249.11,250.0,248.78,249.64,8480.0
2020-07-24 10:40:00,249.66,250.16,249.33,250.07,3499.0,249.66,250.16,249.33,250.07,3499.0
2020-07-24 10:45:00,250.15,251.02,249.86,250.42,4452.0,250.15,251.02,249.86,250.42,4452.0
2020-07-24 10:50:00,250.98,251.65,250.45,251.56,3243.0,250.98,251.65,250.45,251.56,3243.0
2020-07-24 10:55:00,251.69,253.99,251.69,253.4,7914.0,251.69,253.99,251.69,253.4,7914.0
2020-07-24 11:00:00,253.99,254.59,253.4,253.61,6379.0,253.99,254.59,253.4,253.61,6379.0
2020-07-24 11:05:00,253.15,253.57,252.12,253.07,8362.0,253.15,253.57,252.12,253.07,8362.0
2020-07-24 11:10:00,253.3,253.76,253.02,253.02,1300.0,253.3,253.76,253.02,253.02,1300.0
2020-07-24 11:15:00,253.93,254.06,252.66,253.09,3115.0,253.93,254.06,252.66,253.09,3115.0
2020-07-24 11:20:00,253.13,254.05,252.45,253.97,4112.0,253.13,254.05,252.45,253.97,4112.0
2020-07-24 11:25:00,253.28,254.74,253.27,254.68,4904.0,253.28,254.74,253.27,254.68,4904.0
2020-07-24 11:30:00,254.5,254.59,253.99,254.59,1200.0,254.5,254.59,253.99,254.59,1200.0
2020-07-24 11:35:00,254.02,254.83,253.7,253.7,5703.0,254.02,254.83,253.7,253.7,5703.0
2020-07-24 11:40:00,254.01,255.16,253.44,255.15,5695.0,254.01,255.16,253.44,255.15,5695.0
2020-07-24 11:45:00,254.98,254.98,253.97,254.41,5242.0,254.98,254.98,253.97,254.41,5242.0
2020-07-24 11:50:00,254.46,254.46,253.3,253.3,4665.0,254.46,254.46,253.3,253.3,4665.0
2020-07-24 11:55:00,253.4,254.05,253.4,254.05,936.0,253.4,254.05,253.4,254.05,936.0
2020-07-24 12:00:00,253.84,253.84,252.78,253.82,2637.0,253.84,253.84,252.78,253.82,2637.0
2020-07-24 12:05:00,253.44,253.47,252.24,252.42,2550.0,253.44,253.47,252.24,252.42,2550.0
2020-07-24 12:10:00,252.65,252.65,251.27,251.27,5470.0,252.65,252.65,251.27,251.27,5470.0
2020-07-24 12:15:00,251.26,251.66,250.83,251.44,2200.0,251.26,251.66,250.83,251.44,2200.0
2020-07-24 12:20:00,251.3,252.06,251.06,251.41,1700.0,251.3,252.06,251.06,251.41,1700.0
2020-07-24 12:25:00,251.89,252.1,251.34,252.09,2200.0,251.89,252.1,251.34,252.09,2200.0
2020-07-24 12:30:00,252.44,252.7,251.05,251.23,6204.0,252.44,252.7,251.05,251.23,6204.0
2020-07-24 12:35:00,251.15,251.38,250.92,251.25,5598.0,251.15,251.38,250.92,251.25,5598.0
2020-07-24 12:40:00,251.03,251.13,250.77,250.99,1200.0,251.03,251.13,250.77,250.99,1200.0
2020-07-24 12:45:00,251.46,251.52,251.16,251.51,2039.0,251.46,251.52,251.16,251.51,2039.0
2020-07-24 12:50:00,251.18,251.18,250.6,250.6,400.0,251.18,251.18,250.6,250.6,400.0
2020-07-24 12:55:00,251.44,251.44,250.99,250.99,700.0,251.44,251.44,250.99,250.99,700.0
2020-07-24 13:00:00,250.97,251.06,250.71,251.06,709.0,250.97,251.06,250.71,251.06,709.0
2020-07-24 13:05:00,251.15,251.27,250.32,250.32,1962.0,251.15,251.27,250.32,250.32,1962.0
2020-07-24 13:10:00,250.31,250.37,249.36,249.37,5235.0,250.31,250.37,249.36,249.37,5235.0
2020-07-24 13:15:00,249.37,250.49,249.03,250.49,4470.0,249.37,250.49,249.03,250.49,4470.0
2020-07-24 13:20:00,249.74,250.09,249.3,249.97,675.0,249.74,250.09,249.3,249.97,675.0
2020-07-24 13:25:00,250.27,251.12,250.27,251.12,2347.0,250.27,251.12,250.27,251.12,2347.0
2020-07-24 13:30:00,250.67,251.32,250.67,250.77,2153.0,250.67,251.32,250.67,250.77,2153.0
2020-07-24 13:35:00,250.95,251.8,250.62,251.2,6100.0,250.95,251.8,250.62,251.2,6100.0
2020-07-24 13:40:00,251.19,252.42,251.18,252.42,2817.0,251.19,252.42,251.18,252.42,2817.0
2020-07-24 13:45:00,252.03,252.89,252.03,252.8,3703.0,252.03,252.89,252.03,252.8,3703.0
2020-07-24 13:50:00,253.03,253.04,251.91,252.6,2040.0,253.03,253.04,251.91,252.6,2040.0
2020-07-24 13:55:00,252.34,252.46,252.21,252.21,650.0,252.34,252.46,252.21,252.21,650.0
2020-07-24 14:00:00,252.31,252.75,252.0,252.5,15302.0,252.31,252.75,252.0,252.5,15302.0
2020-07-24 14:05:00,252.75,252.76,252.67,252.76,1000.0,252.75,252.76,252.67,252.76,1000.0
2020-07-24 14:10:00,252.83,253.15,252.68,252.94,600.0,252.83,253.15,252.68,252.94,600.0
2020-07-24 14:15:00,252.73,252.74,252.35,252.55,925.0,252.73,252.74,252.35,252.55,925.0
2020-07-24 14:20:00,252.79,252.92,252.48,252.48,2212.0,252.79,252.92,252.48,252.48,2212.0
2020-07-24 14:25:00,252.86,253.61,252.73,253.61,1508.0,252.86,253.61,252.73,253.61,1508.0
2020-07-24 14:30:00,253.61,253.61,252.88,252.9,1102.0,253.61,253.61,252.88,252.9,1102.0
2020-07-24 14:35:00,252.76,252.76,252.11,252.65,3000.0,252.76,252.76,252.11,252.65,3000.0
2020-07-24 14:40:00,252.69,252.88,252.62,252.7,436.0,252.69,252.88,252.62,252.7,436.0
2020-07-24 14:45:00,252.5,252.89,252.3,252.38,1012.0,252.5,252.89,252.3,252.38,1012.0
2020-07-24 14:50:00,252.39,252.75,252.03,252.54,2400.0,252.39,252.75,252.03,252.54,2400.0
2020-07-24 14:55:00,252.09,252.67,252.08,252.36,1000.0,252.09,252.67,252.08,252.36,1000.0
2020-07-24 15:00:00,252.15,252.66,252.15,252.64,2900.0,252.15,252.66,252.15,252.64,2900.0
2020-07-24 15:05:00,252.5,252.95,252.49,252.77,3784.0,252.5,252.95,252.49,252.77,3784.0
2020-07-24 15:10:00,252.8,253.17,252.62,253.11,2011.0,252.8,253.17,252.62,253.11,2011.0
2020-07-24 15:15:00,252.87,252.87,252.37,252.5,4519.0,252.87,252.87,252.37,252.5,4519.0
2020-07-24 15:20:00,252.36,252.63,252.26,252.33,3950.0,252.36,252.63,252.26,252.33,3950.0
2020-07-24 15:25:00,252.39,253.11,252.26,252.32,6652.0,252.39,253.11,252.26,252.32,6652.0
2020-07-24 15:30:00,252.52,252.66,251.6,251.78,5763.0,252.52,252.66,251.6,251.78,5763.0
2020-07-24 15:35:00,251.89,252.59,251.83,252.07,6710.0,251.89,252.59,251.83,252.07,6710.0
2020-07-24 15:40:00,252.13,252.51,252.01,252.03,6999.0,252.13,252.51,252.01,252.03,6999.0
2020-07-24 15:45:00,252.22,252.63,251.57,252.55,7175.0,252.22,252.63,251.57,252.55,7175.0
2020-07-24 15:50:00,252.44,252.73,251.9,251.9,18604.0,252.44,252.73,251.9,251.9,18604.0
2020-07-24 15:55:00,251.96,252.27,251.72,251.81,21840.0,251.96,252.27,251.72,251.81,21840.0
2020-07-27 09:30:00,255.12,256.98,254.06,256.29,20668.0,255.12,256.98,254.06,256.29,20668.0
2020-07-27 09:35:00,256.29,257.5,254.18,254.2,9407.0,256.29,257.5,254.18,254.2,9407.0
2020-07-27 09:40:00,254.15,255.37,250.31,250.39,21095.0,254.15,255.37,250.31,250.39,21095.0
2020-07-27 09:45:00,250.51,253.0,250.33,253.0,31372.0,250.51,253.0,250.33,253.0,31372.0
2020-07-27 09:50:00,252.33,255.04,252.33,254.1,8221.0,252.33,255.04,252.33,254.1,8221.0
2020-07-27 09:55:00,254.13,255.8,254.01,255.55,6586.0,254.13,255.8,254.01,255.55,6586.0
2020-07-27 10:00:00,254.49,255.74,253.94,253.94,13311.0,254.49,255.74,253.94,253.94,13311.0
2020-07-27 10:05:00,253.97,254.33,253.1,253.48,10334.0,253.97,254.33,253.1,253.48,10334.0
2020-07-27 10:10:00,253.33,254.82,253.28,253.61,5188.0,253.33,254.82,253.28,253.61,5188.0
2020-07-27 10:15:00,254.2,254.86,253.34,254.03,4592.0,254.2,254.86,253.34,254.03,4592.0
2020-07-27 10:20:00,254.46,254.46,253.37,253.68,3927.0,254.46,254.46,253.37,253.68,3927.0
2020-07-27 10:25:00,253.57,254.02,252.54,252.54,3400.0,253.57,254.02,252.54,252.54,3400.0
2020-07-27 10:30:00,253.35,253.89,252.5,252.67,7551.0,253.35,253.89,252.5,252.67,7551.0
2020-07-27 10:35:00,252.64,253.81,251.76,253.0,4197.0,252.64,253.81,251.76,253.0,4197.0
2020-07-27 10:40:00,253.67,254.51,253.17,254.27,2418.0,253.67,254.51,253.17,254.27,2418.0
2020-07-27 10:45:00,254.58,255.0,254.23,254.41,3743.0,254.58,255.0,254.23,254.41,3743.0
2020-07-27 10:50:00,253.94,254.05,252.22,253.92,4830.0,253.94,254.05,252.22,253.92,4830.0
2020-07-27 10:55:00,254.64,254.99,253.28,253.66,3100.0,254.64,254.99,253.28,253.66,3100.0
2020-07-27 11:00:00,253.92,254.12,252.69,253.65,3104.0,253.92,254.12,252.69,253.65,3104.0
2020-07-27 11:05:00,253.67,254.31,252.73,253.0,4298.0,253.67,254.31,252.73,253.0,4298.0
2020-07-27 11:10:00,253.0,253.46,252.34,252.34,3108.0,253.0,253.46,252.34,252.34,3108.0
2020-07-27 11:15:00,252.65,252.77,251.02,251.83,43572.0,252.65,252.77,251.02,251.83,43572.0
2020-07-27 11:20:00,251.83,252.11,250.84,251.58,7981.0,251.83,252.11,250.84,251.58,7981.0
2020-07-27 11:25:00,251.45,251.86,249.63,250.0,15093.0,251.45,251.86,249.63,250.0,15093.0
2020-07-27 11:30:00,249.66,250.55,249.66,250.16,5433.0,249.66,250.55,249.66,250.16,5433.0
2020-07-27 11:35:00,250.97,251.0,250.06,250.07,5885.0,250.97,251.0,250.06,250.07,5885.0
2020-07-27 11:40:00,250.07,250.93,250.07,250.64,2600.0,250.07,250.93,250.07,250.64,2600.0
2020-07-27 11:45:00,251.11,252.23,251.1,252.23,1200.0,251.11,252.23,251.1,252.23,1200.0
2020-07-27 11:50:00,252.12,252.12,250.89,251.11,6454.0,252.12,252.12,250.89,251.11,6454.0
2020-07-27 11:55:00,250.9,251.65,250.67,251.33,7648.0,250.9,251.65,250.67,251.33,7648.0
2020-07-27 12:00:00,251.16,251.73,251.03,251.3,2526.0,251.16,251.73,251.03,251.3,2526.0
2020-07-27 12:05:00,251.03,251.26,250.53,251.21,2106.0,251.03,251.26,250.53,251.21,2106.0
2020-07-27 12:10:00,251.09,252.05,251.08,251.77,1779.0,251.09,252.05,251.08,251.77,1779.0
2020-07-27 12:15:00,251.93,251.93,251.78,251.8,300.0,251.93,251.93,251.78,251.8,300.0
2020-07-27 12:20:00,251.59,252.14,251.58,252.07,2172.0,251.59,252.14,251.58,252.07,2172.0
2020-07-27 12:25:00,251.79,252.18,251.79,252.17,1564.0,251.79,252.18,251.79,252.17,1564.0
2020-07-27 12:30:00,251.97,252.54,251.97,252.54,1075.0,251.97,252.54,251.97,252.54,1075.0
2020-07-27 12:35:00,252.55,252.92,252.54,252.9,2500.0,252.55,252.92,252.54,252.9,2500.0
2020-07-27 12:40:00,253.18,253.49,253.01,253.33,8863.0,253.18,253.49,253.01,253.33,8863.0
2020-07-27 12:45:00,253.57,253.58,253.02,253.18,1297.0,253.57,253.58,253.02,253.18,1297.0
2020-07-27 12:50:00,253.18,253.72,253.04,253.54,2007.0,253.18,253.72,253.04,253.54,2007.0
2020-07-27 12:55:00,253.33,253.72,253.3,253.64,1250.0,253.33,253.72,253.3,253.64,1250.0
2020-07-27 13:00:00,253.77,254.14,253.75,253.95,1866.0,253.77,254.14,253.75,253.95,1866.0
2020-07-27 13:05:00,254.19,254.2,253.71,253.71,4251.0,254.19,254.2,253.71,253.71,4251.0
2020-07-27 13:10:00,253.73,253.85,253.4,253.78,3600.0,253.73,253.85,253.4,253.78,3600.0
2020-07-27 13:15:00,253.9,254.17,253.11,253.37,4070.0,253.9,254.17,253.11,253.37,4070.0
2020-07-27 13:20:00,253.48,253.58,253.48,253.58,325.0,253.48,253.58,253.48,253.58,325.0
2020-07-27 13:25:00,253.72,253.79,253.49,253.52,1300.0,253.72,253.79,253.49,253.52,1300.0
2020-07-27 13:30:00,253.64,253.77,253.54,253.66,1308.0,253.64,253.77,253.54,253.66,1308.0
2020-07-27 13:35:00,253.61,253.61,253.4,253.57,800.0,253.61,253.61,253.4,253.57,800.0
2020-07-27 13:40:00,253.66,253.81,253.56,253.81,414.0,253.66,253.81,253.56,253.81,414.0
2020-07-27 13:45:00,253.58,253.72,253.39,253.72,1920.0,253.58,253.72,253.39,253.72,1920.0
2020-07-27 13:50:00,253.45,253.75,253.43,253.63,2885.0,253.45,253.75,253.43,253.63,2885.0
2020-07-27 13:55:00,253.65,253.75,253.51,253.53,2404.0,253.65,253.75,253.51,253.53,2404.0
2020-07-27 14:00:00,253.67,253.91,253.56,253.71,3558.0,253.67,253.91,253.56,253.71,3558.0
2020-07-27 14:05:00,254.05,254.23,253.95,253.96,6643.0,254.05,254.23,253.95,253.96,6643.0
2020-07-27 14:10:00,253.96,254.17,253.91,254.01,2476.0,253.96,254.17,253.91,254.01,2476.0
2020-07-27 14:15:00,254.05,254.17,253.89,254.09,2567.0,254.05,254.17,253.89,254.09,2567.0
2020-07-27 14:20:00,254.2,254.66,254.04,254.56,7082.0,254.2,254.66,254.04,254.56,7082.0
2020-07-27 14:25:00,254.65,254.65,254.11,254.14,2650.0,254.65,254.65,254.11,254.14,2650.0
2020-07-27 14:30:00,254.26,254.42,254.22,254.22,1800.0,254.26,254.42,254.22,254.22,1800.0
2020-07-27 14:35:00,254.26,254.42,254.21,254.34,2946.0,254.26,254.42,254.21,254.34,2946.0
2020-07-27 14:40:00,254.36,254.43,254.07,254.09,3320.0,254.36,254.43,254.07,254.09,3320.0
2020-07-27 14:45:00,254.03,254.2,253.83,254.2,1261.0,254.03,254.2,253.83,254.2,1261.0
2020-07-27 14:50:00,254.27,254.35,253.64,253.76,2466.0,254.27,254.35,253.64,253.76,2466.0
2020-07-27 14:55:00,253.83,253.84,253.59,253.79,2614.0,253.83,253.84,253.59,253.79,2614.0
2020-07-27 15:00:00,253.7,254.7,253.7,254.47,3603.0,253.7,254.7,253.7,254.47,3603.0
2020-07-27 15:05:00,254.42,254.56,254.18,254.55,858.0,254.42,254.56,254.18,254.55,858.0
2020-07-27 15:10:00,254.42,254.66,254.32,254.35,1600.0,254.42,254.66,254.32,254.35,1600.0
2020-07-27 15:15:00,254.4,254.49,254.22,254.34,2003.0,254.4,254.49,254.22,254.34,2003.0
2020-07-27 15:20:00,254.32,254.5,254.19,254.31,3418.0,254.32,254.5,254.19,254.31,3418.0
2020-07-27 15:25:00,254.33,254.47,254.21,254.47,1595.0,254.33,254.47,254.21,254.47,1595.0
2020-07-27 15:30:00,254.4,254.59,254.35,254.53,4981.0,254.4,254.59,254.35,254.53,4981.0
2020-07-27 15:35:00,254.41,254.6,254.35,254.52,3453.0,254.41,254.6,254.35,254.52,3453.0
2020-07-27 15:40:00,254.54,254.65,253.89,253.9,12713.0,254.54,254.65,253.89,253.9,12713.0
2020-07-27 15:45:00,253.92,254.15,253.64,253.98,11543.0,253.92,254.15,253.64,253.98,11543.0
2020-07-27 15:50:00,253.91,254.18,253.63,254.09,19458.0,253.91,254.18,253.63,254.09,19458.0
2020-07-27 15:55:00,253.95,254.11,253.38,253.5,29949.0,253.95,254.11,253.38,253.5,29949.0
2020-07-28 09:30:00,255.39,255.39,251.55,252.99,49249.0,255.39,255.39,251.55,252.99,49249.0
2020-07-28 09:35:00,253.22,253.83,252.63,253.55,4051.0,253.22,253.83,252.63,253.55,4051.0
2020-07-28 09:40:00,254.22,255.14,253.85,255.12,4158.0,254.22,255.14,253.85,255.12,4158.0
2020-07-28 09:45:00,254.67,256.03,254.67,255.42,2238.0,254.67,256.03,254.67,255.42,2238.0
2020-07-28 09:50:00,254.39,254.83,252.53,252.53,11410.0,254.39,254.83,252.53,252.53,11410.0
2020-07-28 09:55:00,253.29,253.3,251.82,251.86,13883.0,253.29,253.3,251.82,251.86,13883.0
2020-07-28 10:00:00,252.04,252.04,250.63,251.25,9162.0,252.04,252.04,250.63,251.25,9162.0
2020-07-28 10:05:00,250.89,251.6,250.63,251.07,6679.0,250.89,251.6,250.63,251.07,6679.0
2020-07-28 10:10:00,251.15,251.42,250.44,251.21,7301.0,251.15,251.42,250.44,251.21,7301.0
2020-07-28 10:15:00,251.65,252.53,251.51,252.53,3175.0,251.65,252.53,251.51,252.53,3175.0
2020-07-28 10:20:00,252.53,252.94,252.03,252.48,2577.0,252.53,252.94,252.03,252.48,2577.0
2020-07-28 10:25:00,252.63,253.1,252.16,252.91,6611.0,252.63,253.1,252.16,252.91,6611.0
2020-07-28 10:30:00,252.94,253.54,252.47,253.54,3610.0,252.94,253.54,252.47,253.54,3610.0
2020-07-28 10:35:00,253.09,254.49,253.09,254.49,3711.0,253.09,254.49,253.09,254.49,3711.0
2020-07-28 10:40:00,255.04,255.04,254.29,254.48,2046.0,255.04,255.04,254.29,254.48,2046.0
2020-07-28 10:45:00,254.12,254.47,253.9,254.1,3230.0,254.12,254.47,253.9,254.1,3230.0
2020-07-28 10:50:00,254.23,254.29,253.35,253.35,1679.0,254.23,254.29,253.35,253.35,1679.0
2020-07-28 10:55:00,253.93,254.41,253.93,254.41,200.0,253.93,254.41,253.93,254.41,200.0
2020-07-28 11:00:00,253.94,253.94,253.22,253.27,3126.0,253.94,253.94,253.22,253.27,3126.0
2020-07-28 11:05:00,253.0,253.0,252.25,252.59,3227.0,253.0,253.0,252.25,252.59,3227.0
2020-07-28 11:10:00,252.88,252.88,251.79,252.34,2025.0,252.88,252.88,251.79,252.34,2025.0
2020-07-28 11:15:00,252.52,253.07,252.16,252.17,1394.0,252.52,253.07,252.16,252.17,1394.0
2020-07-28 11:20:00,252.42,252.64,251.95,252.08,1611.0,252.42,252.64,251.95,252.08,1611.0
2020-07-28 11:25:00,252.12,252.97,251.78,252.95,3058.0,252.12,252.97,251.78,252.95,3058.0
2020-07-28 11:30:00,253.05,253.79,252.97,253.52,1601.0,253.05,253.79,252.97,253.52,1601.0
2020-07-28 11:35:00,253.65,253.91,253.35,253.91,1248.0,253.65,253.91,253.35,253.91,1248.0
2020-07-28 11:40:00,253.68,254.01,253.53,253.7,1300.0,253.68,254.01,253.53,253.7,1300.0
2020-07-28 11:45:00,253.5,253.57,253.26,253.57,1000.0,253.5,253.57,253.26,253.57,1000.0
2020-07-28 11:50:00,253.84,254.01,253.55,253.56,1474.0,253.84,254.01,253.55,253.56,1474.0
2020-07-28 11:55:00,253.65,253.65,253.21,253.22,540.0,253.65,253.65,253.21,253.22,540.0
2020-07-28 12:00:00,253.29,253.29,252.65,253.04,806.0,253.29,253.29,252.65,253.04,806.0
2020-07-28 12:05:00,252.72,253.19,252.46,253.19,1461.0,252.72,253.19,252.46,253.19,1461.0
2020-07-28 12:10:00,252.9,252.9,252.63,252.79,1000.0,252.9,252.9,252.63,252.79,1000.0
2020-07-28 12:15:00,252.91,253.05,252.75,252.94,1966.0,252.91,253.05,252.75,252.94,1966.0
2020-07-28 12:20:00,253.04,253.18,252.77,253.18,1410.0,253.04,253.18,252.77,253.18,1410.0
2020-07-28 12:25:00,253.41,253.93,253.33,253.93,870.0,253.41,253.93,253.33,253.93,870.0
2020-07-28 12:30:00,253.51,253.77,253.18,253.77,2111.0,253.51,253.77,253.18,253.77,2111.0
2020-07-28 12:35:00,253.8,254.2,253.8,254.2,1611.0,253.8,254.2,253.8,254.2,1611.0
2020-07-28 12:40:00,254.02,254.51,253.73,254.01,1180.0,254.02,254.51,253.73,254.01,1180.0
2020-07-28 12:45:00,254.05,254.24,253.87,254.19,2900.0,254.05,254.24,253.87,254.19,2900.0
2020-07-28 12:50:00,254.08,254.51,253.93,254.23,8995.0,254.08,254.51,253.93,254.23,8995.0
2020-07-28 12:55:00,254.32,254.48,254.03,254.4,1200.0,254.32,254.48,254.03,254.4,1200.0
2020-07-28 13:00:00,254.2,254.34,253.88,254.1,7825.0,254.2,254.34,253.88,254.1,7825.0
2020-07-28 13:05:00,254.18,254.2,253.96,253.98,1125.0,254.18,254.2,253.96,253.98,1125.0
2020-07-28 13:10:00,254.27,254.27,253.81,253.97,4574.0,254.27,254.27,253.81,253.97,4574.0
2020-07-28 13:15:00,253.98,254.36,253.98,254.12,909.0,253.98,254.36,253.98,254.12,909.0
2020-07-28 13:20:00,254.38,254.38,254.38,254.38,100.0,254.38,254.38,254.38,254.38,100.0
2020-07-28 13:25:00,254.6,254.6,254.06,254.22,940.0,254.6,254.6,254.06,254.22,940.0
2020-07-28 13:30:00,254.27,254.29,254.18,254.28,375.0,254.27,254.29,254.18,254.28,375.0
2020-07-28 13:35:00,254.43,254.58,254.37,254.5,1792.0,254.43,254.58,254.37,254.5,1792.0
2020-07-28 13:40:00,254.46,254.61,254.45,254.45,804.0,254.46,254.61,254.45,254.45,804.0
2020-07-28 13:45:00,254.49,254.83,254.49,254.74,1100.0,254.49,254.83,254.49,254.74,1100.0
2020-07-28 13:50:00,254.62,254.75,254.52,254.61,800.0,254.62,254.75,254.52,254.61,800.0
2020-07-28 13:55:00,254.62,254.62,254.13,254.21,1980.0,254.62,254.62,254.13,254.21,1980.0
2020-07-28 14:00:00,254.28,254.29,253.8,253.8,1041.0,254.28,254.29,253.8,253.8,1041.0
2020-07-28 14:05:00,253.71,253.81,253.17,253.17,1600.0,253.71,253.81,253.17,253.17,1600.0
2020-07-28 14:10:00,253.2,253.49,253.2,253.49,1810.0,253.2,253.49,253.2,253.49,1810.0
2020-07-28 14:15:00,253.51,253.66,253.43,253.43,700.0,253.51,253.66,253.43,253.43,700.0
2020-07-28 14:20:00,253.73,253.86,253.73,253.86,400.0,253.73,253.86,253.73,253.86,400.0
2020-07-28 14:25:00,253.7,253.77,253.27,253.34,1400.0,253.7,253.77,253.27,253.34,1400.0
2020-07-28 14:30:00,253.38,253.39,252.78,252.85,1821.0,253.38,253.39,252.78,252.85,1821.0
2020-07-28 14:35:00,253.07,253.32,253.06,253.12,965.0,253.07,253.32,253.06,253.12,965.0
2020-07-28 14:40:00,253.05,253.09,252.5,252.64,2447.0,253.05,253.09,252.5,252.64,2447.0
2020-07-28 14:45:00,252.71,252.8,252.36,252.57,1400.0,252.71,252.8,252.36,252.57,1400.0
2020-07-28 14:50:00,252.49,252.75,252.38,252.65,1820.0,252.49,252.75,252.38,252.65,1820.0
2020-07-28 14:55:00,252.71,252.79,252.25,252.34,4754.0,252.71,252.79,252.25,252.34,4754.0
2020-07-28 15:00:00,252.24,252.25,252.01,252.09,1371.0,252.24,252.25,252.01,252.09,1371.0
2020-07-28 15:05:00,251.79,252.23,251.78,252.01,2450.0,251.79,252.23,251.78,252.01,2450.0
2020-07-28 15:10:00,252.02,252.15,251.68,251.69,1540.0,252.02,252.15,251.68,251.69,1540.0
2020-07-28 15:15:00,251.7,251.84,251.39,251.84,2286.0,251.7,251.84,251.39,251.84,2286.0
2020-07-28 15:20:00,251.74,252.25,251.71,252.25,1604.0,251.74,252.25,251.71,252.25,1604.0
2020-07-28 15:25:00,252.06,252.2,251.98,251.99,2209.0,252.06,252.2,251.98,251.99,2209.0
2020-07-28 15:30:00,252.2,252.59,251.72,251.72,4409.0,252.2,252.59,251.72,251.72,4409.0
2020-07-28 15:35:00,251.84,252.2,251.81,252.17,1540.0,251.84,252.2,251.81,252.17,1540.0
2020-07-28 15:40:00,251.89,252.07,251.74,251.91,2825.0,251.89,252.07,251.74,251.91,2825.0
2020-07-28 15:45:00,251.88,252.14,251.83,251.95,2894.0,251.88,252.14,251.83,251.95,2894.0
2020-07-28 15:50:00,251.8,251.8,250.94,251.17,9351.0,251.8,251.8,250.94,251.17,9351.0
2020-07-28 15:55:00,251.08,251.33,250.86,250.99,23266.0,251.08,251.33,250.86,250.99,23266.0
2020-07-29 09:30:00,253.56,254.5,253.56,253.84,11627.0,253.56,254.5,253.56,253.84,11627.0
2020-07-29 09:35:00,254.37,254.88,253.65,254.88,6229.0,254.37,254.88,253.65,254.88,6229.0
2020-07-29 09:40:00,254.29,254.49,253.03,254.47,7476.0,254.29,254.49,253.03,254.47,7476.0
2020-07-29 09:45:00,254.48,255.9,254.48,254.93,7012.0,254.48,255.9,254.48,254.93,7012.0
2020-07-29 09:50:00,254.92,255.15,254.27,255.15,8628.0,254.92,255.15,254.27,255.15,8628.0
2020-07-29 09:55:00,254.86,255.73,254.86,255.18,3817.0,254.86,255.73,254.86,255.18,3817.0
2020-07-29 10:00:00,255.22,256.32,254.92,255.97,4641.0,255.22,256.32,254.92,255.97,4641.0
2020-07-29 10:05:00,256.12,256.22,255.72,255.72,5388.0,256.12,256.22,255.72,255.72,5388.0
2020-07-29 10:10:00,255.73,255.78,255.26,255.42,1501.0,255.73,255.78,255.26,255.42,1501.0
2020-07-29 10:15:00,255.57,255.64,255.08,255.46,3550.0,255.57,255.64,255.08,255.46,3550.0
2020-07-29 10:20:00,255.44,256.41,255.28,255.63,8353.0,255.44,256.41,255.28,255.63,8353.0
2020-07-29 10:25:00,255.61,256.24,255.25,256.24,14220.0,255.61,256.24,255.25,256.24,14220.0
2020-07-29 10:30:00,256.54,257.45,256.4,257.44,6627.0,256.54,257.45,256.4,257.44,6627.0
2020-07-29 10:35:00,257.4,258.92,257.36,258.75,9728.0,257.4,258.92,257.36,258.75,9728.0
2020-07-29 10:40:00,258.86,258.96,258.36,258.78,12942.0,258.86,258.96,258.36,258.78,12942.0
2020-07-29 10:45:00,258.78,259.11,258.18,258.71,6049.0,258.78,259.11,258.18,258.71,6049.0
2020-07-29 10:50:00,258.47,259.11,258.22,258.95,3011.0,258.47,259.11,258.22,258.95,3011.0
2020-07-29 10:55:00,258.94,258.95,258.65,258.74,6052.0,258.94,258.95,258.65,258.74,6052.0
2020-07-29 11:00:00,258.75,258.88,258.01,258.21,9933.0,258.75,258.88,258.01,258.21,9933.0
2020-07-29 11:05:00,258.21,259.01,257.63,258.53,23930.0,258.21,259.01,257.63,258.53,23930.0
2020-07-29 11:10:00,258.77,259.02,258.4,259.01,2839.0,258.77,259.02,258.4,259.01,2839.0
2020-07-29 11:15:00,259.16,259.38,258.55,258.87,2559.0,259.16,259.38,258.55,258.87,2559.0
2020-07-29 11:20:00,258.88,259.36,258.84,259.13,2551.0,258.88,259.36,258.84,259.13,2551.0
2020-07-29 11:25:00,259.36,259.65,259.28,259.48,1800.0,259.36,259.65,259.28,259.48,1800.0
2020-07-29 11:30:00,259.67,259.81,259.26,259.26,1864.0,259.67,259.81,259.26,259.26,1864.0
2020-07-29 11:35:00,259.26,259.56,259.26,259.42,1114.0,259.26,259.56,259.26,259.42,1114.0
2020-07-29 11:40:00,259.31,259.77,259.11,259.74,2595.0,259.31,259.77,259.11,259.74,2595.0
2020-07-29 11:45:00,259.71,259.94,259.62,259.78,2115.0,259.71,259.94,259.62,259.78,2115.0
2020-07-29 11:50:00,259.92,260.63,259.92,260.57,7748.0,259.92,260.63,259.92,260.57,7748.0
2020-07-29 11:55:00,260.6,260.61,260.19,260.27,2500.0,260.6,260.61,260.19,260.27,2500.0
2020-07-29 12:00:00,260.08,260.08,258.97,259.11,4607.0,260.08,260.08,258.97,259.11,4607.0
2020-07-29 12:05:00,259.05,259.1,258.33,258.41,3097.0,259.05,259.1,258.33,258.41,3097.0
2020-07-29 12:10:00,258.52,258.83,258.36,258.83,1610.0,258.52,258.83,258.36,258.83,1610.0
2020-07-29 12:15:00,258.74,258.97,258.68,258.89,2952.0,258.74,258.97,258.68,258.89,2952.0
2020-07-29 12:20:00,258.94,259.33,258.93,259.19,4399.0,258.94,259.33,258.93,259.19,4399.0
2020-07-29 12:25:00,259.1,259.39,259.05,259.06,2674.0,259.1,259.39,259.05,259.06,2674.0
2020-07-29 12:30:00,259.15,260.17,259.15,260.17,2405.0,259.15,260.17,259.15,260.17,2405.0
2020-07-29 12:35:00,260.18,260.49,259.8,260.16,2186.0,260.18,260.49,259.8,260.16,2186.0
2020-07-29 12:40:00,260.04,260.24,259.76,259.76,2721.0,260.04,260.24,259.76,259.76,2721.0
2020-07-29 12:45:00,259.81,259.98,259.77,259.78,2123.0,259.81,259.98,259.77,259.78,2123.0
2020-07-29 12:50:00,259.75,259.93,259.73,259.86,1926.0,259.75,259.93,259.73,259.86,1926.0
2020-07-29 12:55:00,259.74,259.74,259.3,259.44,2245.0,259.74,259.74,259.3,259.44,2245.0
2020-07-29 13:00:00,259.51,259.51,259.0,259.05,2581.0,259.51,259.51,259.0,259.05,2581.0
2020-07-29 13:05:00,259.0,259.32,258.93,259.31,2498.0,259.0,259.32,258.93,259.31,2498.0
2020-07-29 13:10:00,259.38,259.9,259.38,259.75,3261.0,259.38,259.9,259.38,259.75,3261.0
2020-07-29 13:15:00,259.8,260.19,259.61,260.04,6426.0,259.8,260.19,259.61,260.04,6426.0
2020-07-29 13:20:00,260.03,260.03,259.88,259.89,1918.0,260.03,260.03,259.88,259.89,1918.0
2020-07-29 13:25:00,259.91,259.98,259.56,259.56,1686.0,259.91,259.98,259.56,259.56,1686.0
2020-07-29 13:30:00,259.62,259.63,259.4,259.4,1598.0,259.62,259.63,259.4,259.4,1598.0
2020-07-29 13:35:00,259.42,260.04,259.42,260.03,1417.0,259.42,260.04,259.42,260.03,1417.0
2020-07-29 13:40:00,260.06,260.19,259.96,259.96,1399.0,260.06,260.19,259.96,259.96,1399.0
2020-07-29 13:45:00,259.87,260.06,259.86,259.86,1150.0,259.87,260.06,259.86,259.86,1150.0
2020-07-29 13:50:00,259.97,260.03,259.82,259.89,3997.0,259.97,260.03,259.82,259.89,3997.0
2020-07-29 13:55:00,259.88,259.89,259.22,259.63,2895.0,259.88,259.89,259.22,259.63,2895.0
2020-07-29 14:00:00,259.6,259.62,258.87,259.36,1285.0,259.6,259.62,258.87,259.36,1285.0
2020-07-29 14:05:00,259.6,260.13,259.6,260.13,2050.0,259.6,260.13,259.6,260.13,2050.0
2020-07-29 14:10:00,260.07,260.63,260.07,260.46,4095.0,260.07,260.63,260.07,260.46,4095.0
2020-07-29 14:15:00,260.49,260.8,260.27,260.5,3902.0,260.49,260.8,260.27,260.5,3902.0
2020-07-29 14:20:00,260.46,260.83,260.23,260.37,3315.0,260.46,260.83,260.23,260.37,3315.0
2020-07-29 14:25:00,260.39,260.7,260.39,260.58,2728.0,260.39,260.7,260.39,260.58,2728.0
2020-07-29 14:30:00,260.61,261.16,260.61,261.06,5174.0,260.61,261.16,260.61,261.06,5174.0
2020-07-29 14:35:00,261.18,261.33,260.97,261.33,2950.0,261.18,261.33,260.97,261.33,2950.0
2020-07-29 14:40:00,261.22,261.85,261.12,261.63,3618.0,261.22,261.85,261.12,261.63,3618.0
2020-07-29 14:45:00,261.56,261.78,261.06,261.35,5541.0,261.56,261.78,261.06,261.35,5541.0
2020-07-29 14:50:00,261.38,261.42,260.64,260.68,2000.0,261.38,261.42,260.64,260.68,2000.0
2020-07-29 14:55:00,260.47,260.48,260.13,260.2,1681.0,260.47,260.48,260.13,260.2,1681.0
2020-07-29 15:00:00,259.76,259.99,258.86,258.87,5218.0,259.76,259.99,258.86,258.87,5218.0
2020-07-29 15:05:00,258.66,259.82,258.65,259.82,2590.0,258.66,259.82,258.65,259.82,2590.0
2020-07-29 15:10:00,259.83,260.6,259.82,260.4,4157.0,259.83,260.6,259.82,260.4,4157.0
2020-07-29 15:15:00,260.3,260.47,260.09,260.27,3710.0,260.3,260.47,260.09,260.27,3710.0
2020-07-29 15:20:00,260.27,260.82,260.27,260.46,8016.0,260.27,260.82,260.27,260.46,8016.0
2020-07-29 15:25:00,260.54,260.74,260.32,260.63,3928.0,260.54,260.74,260.32,260.63,3928.0
2020-07-29 15:30:00,260.55,260.96,260.45,260.5,4959.0,260.55,260.96,260.45,260.5,4959.0
2020-07-29 15:35:00,260.51,260.84,260.42,260.57,7158.0,260.51,260.84,260.42,260.57,7158.0
2020-07-29 15:40:00,260.66,260.66,260.26,260.39,5805.0,260.66,260.66,260.26,260.39,5805.0
2020-07-29 15:45:00,260.33,260.52,260.09,260.38,8939.0,260.33,260.52,260.09,260.38,8939.0
2020-07-29 15:50:00,260.36,260.36,259.65,259.97,12088.0,260.36,260.36,259.65,259.97,12088.0
2020-07-29 15:55:00,259.94,259.97,259.18,259.53,33963.0,259.94,259.97,259.18,259.53,33963.0
2020-07-30 09:30:00,258.96,260.7,258.5,260.69,16343.0,258.96,260.7,258.5,260.69,16343.0
2020-07-30 09:35:00,260.93,262.49,260.52,261.89,12651.0,260.93,262.49,260.52,261.89,12651.0
2020-07-30 09:40:00,261.93,264.15,261.57,262.0,13291.0,261.93,264.15,261.57,262.0,13291.0
2020-07-30 09:45:00,262.29,262.92,261.34,261.45,7726.0,262.29,262.92,261.34,261.45,7726.0
2020-07-30 09:50:00,262.16,262.17,259.1,259.1,6170.0,262.16,262.17,259.1,259.1,6170.0
2020-07-30 09:55:00,259.1,259.19,258.08,258.94,22000.0,259.1,259.19,258.08,258.94,22000.0
2020-07-30 10:00:00,258.8,259.87,258.27,259.65,19879.0,258.8,259.87,258.27,259.65,19879.0
2020-07-30 10:05:00,259.47,260.12,258.42,259.7,13235.0,259.47,260.12,258.42,259.7,13235.0
2020-07-30 10:10:00,259.62,259.62,257.62,257.72,4126.0,259.62,259.62,257.62,257.72,4126.0
2020-07-30 10:15:00,257.89,258.6,257.18,257.36,3537.0,257.89,258.6,257.18,257.36,3537.0
2020-07-30 10:20:00,258.03,258.04,256.86,257.61,6460.0,258.03,258.04,256.86,257.61,6460.0
2020-07-30 10:25:00,257.76,258.72,257.44,257.55,8140.0,257.76,258.72,257.44,257.55,8140.0
2020-07-30 10:30:00,257.56,258.46,257.48,258.46,5148.0,257.56,258.46,257.48,258.46,5148.0
2020-07-30 10:35:00,258.37,259.21,258.37,259.21,1801.0,258.37,259.21,258.37,259.21,1801.0
2020-07-30 10:40:00,259.56,259.56,258.97,259.03,4910.0,259.56,259.56,258.97,259.03,4910.0
2020-07-30 10:45:00,259.22,259.67,258.9,259.58,2225.0,259.22,259.67,258.9,259.58,2225.0
2020-07-30 10:50:00,259.11,259.11,258.47,258.98,2100.0,259.11,259.11,258.47,258.98,2100.0
2020-07-30 10:55:00,258.79,258.95,258.2,258.38,7244.0,258.79,258.95,258.2,258.38,7244.0
2020-07-30 11:00:00,258.45,259.45,258.0,259.3,3751.0,258.45,259.45,258.0,259.3,3751.0
2020-07-30 11:05:00,259.36,259.68,259.16,259.38,1996.0,259.36,259.68,259.16,259.38,1996.0
2020-07-30 11:10:00,259.29,260.04,259.28,259.67,6462.0,259.29,260.04,259.28,259.67,6462.0
2020-07-30 11:15:00,259.69,260.39,259.47,260.01,3101.0,259.69,260.39,259.47,260.01,3101.0
2020-07-30 11:20:00,259.72,260.89,259.72,260.72,11781.0,259.72,260.89,259.72,260.72,11781.0
2020-07-30 11:25:00,260.51,261.17,260.12,260.76,3731.0,260.51,261.17,260.12,260.76,3731.0
2020-07-30 11:30:00,260.5,261.25,260.5,261.2,2675.0,260.5,261.25,260.5,261.2,2675.0
2020-07-30 11:35:00,261.53,262.19,261.38,262.19,7257.0,261.53,262.19,261.38,262.19,7257.0
2020-07-30 11:40:00,262.26,262.3,261.59,261.76,8829.0,262.26,262.3,261.59,261.76,8829.0
2020-07-30 11:45:00,261.8,262.2,261.72,262.2,2771.0,261.8,262.2,261.72,262.2,2771.0
2020-07-30 11:50:00,262.07,262.59,261.97,262.15,14571.0,262.07,262.59,261.97,262.15,14571.0
2020-07-30 11:55:00,262.21,262.67,262.1,262.64,6367.0,262.21,262.67,262.1,262.64,6367.0
2020-07-30 12:00:00,262.35,263.59,262.35,263.59,7612.0,262.35,263.59,262.35,263.59,7612.0
2020-07-30 12:05:00,263.64,263.98,262.72,262.83,15851.0,263.64,263.98,262.72,262.83,15851.0
2020-07-30 12:10:00,262.86,263.0,262.58,262.74,3321.0,262.86,263.0,262.58,262.74,3321.0
2020-07-30 12:15:00,263.0,264.5,262.9,264.5,19029.0,263.0,264.5,262.9,264.5,19029.0
2020-07-30 12:20:00,264.5,265.31,262.67,263.08,21246.0,264.5,265.31,262.67,263.08,21246.0
2020-07-30 12:25:00,262.81,263.11,262.19,262.88,3617.0,262.81,263.11,262.19,262.88,3617.0
2020-07-30 12:30:00,262.82,262.91,262.82,262.91,530.0,262.82,262.91,262.82,262.91,530.0
2020-07-30 12:35:00,262.75,262.87,262.31,262.56,2522.0,262.75,262.87,262.31,262.56,2522.0
2020-07-30 12:40:00,262.95,263.12,262.56,263.11,1219.0,262.95,263.12,262.56,263.11,1219.0
2020-07-30 12:45:00,262.9,263.05,262.7,263.02,800.0,262.9,263.05,262.7,263.02,800.0
2020-07-30 12:50:00,262.92,262.92,262.33,262.44,1216.0,262.92,262.92,262.33,262.44,1216.0
2020-07-30 12:55:00,262.59,262.77,262.33,262.59,1520.0,262.59,262.77,262.33,262.59,1520.0
2020-07-30 13:00:00,262.38,262.74,262.3,262.31,2203.0,262.38,262.74,262.3,262.31,2203.0
2020-07-30 13:05:00,262.34,262.44,262.25,262.25,609.0,262.34,262.44,262.25,262.25,609.0
2020-07-30 13:10:00,262.49,263.36,262.49,263.05,1901.0,262.49,263.36,262.49,263.05,1901.0
2020-07-30 13:15:00,263.2,263.63,263.2,263.51,1329.0,263.2,263.63,263.2,263.51,1329.0
2020-07-30 13:20:00,263.5,263.72,263.49,263.66,900.0,263.5,263.72,263.49,263.66,900.0
2020-07-30 13:25:00,263.51,263.96,263.51,263.55,2312.0,263.51,263.96,263.51,263.55,2312.0
2020-07-30 13:30:00,263.66,263.66,262.54,262.54,3092.0,263.66,263.66,262.54,262.54,3092.0
2020-07-30 13:35:00,262.58,262.71,261.8,261.81,4337.0,262.58,262.71,261.8,261.81,4337.0
2020-07-30 13:40:00,261.95,262.67,261.95,262.67,7685.0,261.95,262.67,261.95,262.67,7685.0
2020-07-30 13:45:00,262.76,262.8,262.55,262.79,1040.0,262.76,262.8,262.55,262.79,1040.0
2020-07-30 13:50:00,262.76,262.86,262.39,262.73,3100.0,262.76,262.86,262.39,262.73,3100.0
2020-07-30 13:55:00,262.83,262.83,262.35,262.4,3517.0,262.83,262.83,262.35,262.4,3517.0
2020-07-30 14:00:00,262.42,262.61,262.22,262.44,3924.0,262.42,262.61,262.22,262.44,3924.0
2020-07-30 14:05:00,262.48,262.64,261.85,262.37,7519.0,262.48,262.64,261.85,262.37,7519.0
2020-07-30 14:10:00,262.37,262.46,261.59,261.61,2610.0,262.37,262.46,261.59,261.61,2610.0
2020-07-30 14:15:00,261.31,261.86,261.31,261.74,5698.0,261.31,261.86,261.31,261.74,5698.0
2020-07-30 14:20:00,261.67,261.68,260.82,261.16,5490.0,261.67,261.68,260.82,261.16,5490.0
2020-07-30 14:25:00,261.2,261.2,260.79,261.03,3200.0,261.2,261.2,260.79,261.03,3200.0
2020-07-30 14:30:00,261.13,261.55,261.1,261.55,3825.0,261.13,261.55,261.1,261.55,3825.0
2020-07-30 14:35:00,261.55,262.3,261.55,262.3,2527.0,261.55,262.3,261.55,262.3,2527.0
2020-07-30 14:40:00,262.27,262.41,261.97,261.97,2453.0,262.27,262.41,261.97,261.97,2453.0
2020-07-30 14:45:00,262.04,262.44,262.04,262.34,2969.0,262.04,262.44,262.04,262.34,2969.0
2020-07-30 14:50:00,262.21,262.28,261.83,261.91,1925.0,262.21,262.28,261.83,261.91,1925.0
2020-07-30 14:55:00,261.96,262.33,261.95,262.13,2509.0,261.96,262.33,261.95,262.13,2509.0
2020-07-30 15:00:00,262.21,262.5,262.21,262.29,2430.0,262.21,262.5,262.21,262.29,2430.0
2020-07-30 15:05:00,262.19,262.19,261.62,261.82,1552.0,262.19,262.19,261.62,261.82,1552.0
2020-07-30 15:10:00,261.88,262.63,261.8,262.28,3341.0,261.88,262.63,261.8,262.28,3341.0
2020-07-30 15:15:00,262.3,262.71,261.98,262.6,15625.0,262.3,262.71,261.98,262.6,15625.0
2020-07-30 15:20:00,262.51,262.69,262.28,262.58,3601.0,262.51,262.69,262.28,262.58,3601.0
2020-07-30 15:25:00,262.7,263.19,262.7,263.14,5741.0,262.7,263.19,262.7,263.14,5741.0
2020-07-30 15:30:00,263.01,263.11,262.57,262.66,4800.0,263.01,263.11,262.57,262.66,4800.0
2020-07-30 15:35:00,262.59,262.89,262.58,262.7,5057.0,262.59,262.89,262.58,262.7,5057.0
2020-07-30 15:40:00,262.66,262.87,262.19,262.43,4490.0,262.66,262.87,262.19,262.43,4490.0
2020-07-30 15:45:00,262.42,262.47,261.6,261.68,6467.0,262.42,262.47,261.6,261.68,6467.0
2020-07-30 15:50:00,261.87,262.05,261.43,261.88,13058.0,261.87,262.05,261.43,261.88,13058.0
2020-07-30 15:55:00,261.76,262.33,261.59,261.66,29778.0,261.76,262.33,261.59,261.66,29778.0
2020-07-31 09:30:00,265.0,265.68,264.58,264.88,35174.0,265.0,265.68,264.58,264.88,35174.0
2020-07-31 09:35:00,265.68,265.68,263.27,264.13,9955.0,265.68,265.68,263.27,264.13,9955.0
2020-07-31 09:40:00,264.2,265.56,264.2,264.3,7333.0,264.2,265.56,264.2,264.3,7333.0
2020-07-31 09:45:00,264.01,265.28,264.01,264.42,5419.0,264.01,265.28,264.01,264.42,5419.0
2020-07-31 09:50:00,264.27,264.86,263.19,263.54,3507.0,264.27,264.86,263.19,263.54,3507.0
2020-07-31 09:55:00,263.51,264.3,263.13,264.22,2355.0,263.51,264.3,263.13,264.22,2355.0
2020-07-31 10:00:00,264.36,264.36,262.92,264.07,13162.0,264.36,264.36,262.92,264.07,13162.0
2020-07-31 10:05:00,263.69,264.74,263.0,263.0,7766.0,263.69,264.74,263.0,263.0,7766.0
2020-07-31 10:10:00,263.05,263.05,262.15,262.5,4851.0,263.05,263.05,262.15,262.5,4851.0
2020-07-31 10:15:00,262.5,263.84,262.35,263.17,8757.0,262.5,263.84,262.35,263.17,8757.0
2020-07-31 10:20:00,263.04,263.29,262.17,263.29,4532.0,263.04,263.29,262.17,263.29,4532.0
2020-07-31 10:25:00,263.29,263.81,262.89,262.89,1593.0,263.29,263.81,262.89,262.89,1593.0
2020-07-31 10:30:00,262.1,263.13,262.1,262.5,1656.0,262.1,263.13,262.1,262.5,1656.0
2020-07-31 10:35:00,262.81,263.42,262.57,263.26,2947.0,262.81,263.42,262.57,263.26,2947.0
2020-07-31 10:40:00,263.22,263.22,262.25,262.25,1212.0,263.22,263.22,262.25,262.25,1212.0
2020-07-31 10:45:00,262.26,262.52,261.54,262.15,4559.0,262.26,262.52,261.54,262.15,4559.0
2020-07-31 10:50:00,262.07,262.15,260.63,261.31,2604.0,262.07,262.15,260.63,261.31,2604.0
2020-07-31 10:55:00,261.32,262.32,261.25,261.88,1907.0,261.32,262.32,261.25,261.88,1907.0
2020-07-31 11:00:00,261.96,261.96,261.5,261.89,2959.0,261.96,261.96,261.5,261.89,2959.0
2020-07-31 11:05:00,262.04,262.88,261.9,262.44,2831.0,262.04,262.88,261.9,262.44,2831.0
2020-07-31 11:10:00,262.04,263.36,261.87,263.36,2100.0,262.04,263.36,261.87,263.36,2100.0
2020-07-31 11:15:00,263.27,263.39,262.38,263.14,2309.0,263.27,263.39,262.38,263.14,2309.0
2020-07-31 11:20:00,263.13,263.13,262.3,262.69,12309.0,263.13,263.13,262.3,262.69,12309.0
2020-07-31 11:25:00,262.69,262.69,262.0,262.0,1706.0,262.69,262.69,262.0,262.0,1706.0
2020-07-31 11:30:00,262.22,263.13,262.22,262.98,2522.0,262.22,263.13,262.22,262.98,2522.0
2020-07-31 11:35:00,262.93,263.1,262.62,263.1,840.0,262.93,263.1,262.62,263.1,840.0
2020-07-31 11:40:00,262.87,262.98,262.61,262.88,2353.0,262.87,262.98,262.61,262.88,2353.0
2020-07-31 11:45:00,262.5,263.13,262.49,263.12,1585.0,262.5,263.13,262.49,263.12,1585.0
2020-07-31 11:50:00,262.92,263.13,262.1,262.1,2508.0,262.92,263.13,262.1,262.1,2508.0
2020-07-31 11:55:00,262.69,262.69,261.19,261.88,900.0,262.69,262.69,261.19,261.88,900.0
2020-07-31 12:00:00,261.49,261.49,260.94,261.1,3848.0,261.49,261.49,260.94,261.1,3848.0
2020-07-31 12:05:00,261.49,261.84,260.72,260.9,2480.0,261.49,261.84,260.72,260.9,2480.0
2020-07-31 12:10:00,260.98,261.48,260.89,260.9,721.0,260.98,261.48,260.89,260.9,721.0
2020-07-31 12:15:00,260.99,261.0,260.62,261.0,2831.0,260.99,261.0,260.62,261.0,2831.0
2020-07-31 12:20:00,260.87,261.14,260.78,261.01,2303.0,260.87,261.14,260.78,261.01,2303.0
2020-07-31 12:25:00,260.72,261.5,260.61,261.32,2961.0,260.72,261.5,260.61,261.32,2961.0
2020-07-31 12:30:00,261.28,261.28,260.5,260.53,1629.0,261.28,261.28,260.5,260.53,1629.0
2020-07-31 12:35:00,260.36,260.39,259.84,260.03,2955.0,260.36,260.39,259.84,260.03,2955.0
2020-07-31 12:40:00,260.1,260.6,260.02,260.6,900.0,260.1,260.6,260.02,260.6,900.0
2020-07-31 12:45:00,260.51,260.51,260.01,260.02,1313.0,260.51,260.51,260.01,260.02,1313.0
2020-07-31 12:50:00,260.04,260.73,260.04,260.17,1950.0,260.04,260.73,260.04,260.17,1950.0
2020-07-31 12:55:00,260.35,260.35,259.87,260.12,1029.0,260.35,260.35,259.87,260.12,1029.0
2020-07-31 13:00:00,260.02,260.82,260.02,260.82,1234.0,260.02,260.82,260.02,260.82,1234.0
2020-07-31 13:05:00,261.01,261.24,261.0,261.0,2106.0,261.01,261.24,261.0,261.0,2106.0
2020-07-31 13:10:00,260.81,261.31,260.81,261.04,1470.0,260.81,261.31,260.81,261.04,1470.0
2020-07-31 13:15:00,260.86,260.86,260.28,260.5,1320.0,260.86,260.86,260.28,260.5,1320.0
2020-07-31 13:20:00,260.7,261.79,260.7,261.57,1909.0,260.7,261.79,260.7,261.57,1909.0
2020-07-31 13:25:00,262.0,262.17,261.68,262.17,1737.0,262.0,262.17,261.68,262.17,1737.0
2020-07-31 13:30:00,261.85,261.91,261.03,261.03,2121.0,261.85,261.91,261.03,261.03,2121.0
2020-07-31 13:35:00,261.12,261.36,261.11,261.16,1000.0,261.12,261.36,261.11,261.16,1000.0
2020-07-31 13:40:00,261.33,261.59,261.17,261.59,945.0,261.33,261.59,261.17,261.59,945.0
2020-07-31 13:45:00,261.38,261.63,261.03,261.63,1300.0,261.38,261.63,261.03,261.63,1300.0
2020-07-31 13:50:00,261.86,262.05,261.61,262.05,1742.0,261.86,262.05,261.61,262.05,1742.0
2020-07-31 13:55:00,262.16,262.16,261.71,261.71,1114.0,262.16,262.16,261.71,261.71,1114.0
2020-07-31 14:00:00,261.98,262.07,261.4,261.4,3325.0,261.98,262.07,261.4,261.4,3325.0
2020-07-31 14:05:00,261.3,261.3,260.9,260.9,1521.0,261.3,261.3,260.9,260.9,1521.0
2020-07-31 14:10:00,261.34,261.34,260.88,261.25,1322.0,261.34,261.34,260.88,261.25,1322.0
2020-07-31 14:15:00,260.91,261.63,260.91,261.58,2969.0,260.91,261.63,260.91,261.58,2969.0
2020-07-31 14:20:00,261.58,261.83,261.4,261.82,1704.0,261.58,261.83,261.4,261.82,1704.0
2020-07-31 14:25:00,261.82,262.08,261.82,262.08,1000.0,261.82,262.08,261.82,262.08,1000.0
2020-07-31 14:30:00,261.98,262.29,261.92,262.12,2609.0,261.98,262.29,261.92,262.12,2609.0
2020-07-31 14:35:00,262.14,262.9,262.14,262.57,12723.0,262.14,262.9,262.14,262.57,12723.0
2020-07-31 14:40:00,262.63,262.93,262.17,262.88,2742.0,262.63,262.93,262.17,262.88,2742.0
2020-07-31 14:45:00,263.0,263.0,262.62,262.63,2364.0,263.0,263.0,262.62,262.63,2364.0
2020-07-31 14:50:00,262.82,263.46,262.67,263.17,2980.0,262.82,263.46,262.67,263.17,2980.0
2020-07-31 14:55:00,263.15,263.44,263.15,263.26,1324.0,263.15,263.44,263.15,263.26,1324.0
2020-07-31 15:00:00,263.36,263.98,262.92,263.85,3295.0,263.36,263.98,262.92,263.85,3295.0
2020-07-31 15:05:00,263.82,264.09,263.22,263.29,2723.0,263.82,264.09,263.22,263.29,2723.0
2020-07-31 15:10:00,263.28,263.49,263.22,263.49,1616.0,263.28,263.49,263.22,263.49,1616.0
2020-07-31 15:15:00,263.64,263.77,263.08,263.49,2702.0,263.64,263.77,263.08,263.49,2702.0
2020-07-31 15:20:00,263.57,263.77,263.57,263.72,1700.0,263.57,263.77,263.57,263.72,1700.0
2020-07-31 15:25:00,263.62,263.82,263.25,263.32,5932.0,263.62,263.82,263.25,263.32,5932.0
2020-07-31 15:30:00,263.72,263.77,263.03,263.17,4785.0,263.72,263.77,263.03,263.17,4785.0
2020-07-31 15:35:00,263.17,263.48,262.99,262.99,3776.0,263.17,263.48,262.99,262.99,3776.0
2020-07-31 15:40:00,262.9,263.4,262.9,263.4,7479.0,262.9,263.4,262.9,263.4,7479.0
2020-07-31 15:45:00,263.39,264.09,263.38,264.09,10283.0,263.39,264.09,263.38,264.09,10283.0
2020-07-31 15:50:00,263.97,264.16,263.23,263.67,16320.0,263.97,264.16,263.23,263.67,16320.0
2020-07-31 15:55:00,263.75,264.72,263.66,264.72,22720.0,263.75,264.72,263.66,264.72,22720.0
2020-08-03 09:30:00,267.81,269.97,267.0,268.81,28307.0,267.81,269.97,267.0,268.81,28307.0
2020-08-03 09:35:00,268.81,269.48,266.74,267.01,10206.0,268.81,269.48,266.74,267.01,10206.0
2020-08-03 09:40:00,267.33,268.15,266.22,267.59,7105.0,267.33,268.15,266.22,267.59,7105.0
2020-08-03 09:45:00,267.92,267.92,266.38,266.72,7074.0,267.92,267.92,266.38,266.72,7074.0
2020-08-03 09:50:00,266.79,267.06,265.44,265.97,7057.0,266.79,267.06,265.44,265.97,7057.0
2020-08-03 09:55:00,266.17,266.91,265.83,266.3,5530.0,266.17,266.91,265.83,266.3,5530.0
2020-08-03 10:00:00,266.57,268.0,266.43,267.5,7520.0,266.57,268.0,266.43,267.5,7520.0
2020-08-03 10:05:00,267.43,267.43,266.05,266.25,4910.0,267.43,267.43,266.05,266.25,4910.0
2020-08-03 10:10:00,266.37,266.47,265.75,265.97,3855.0,266.37,266.47,265.75,265.97,3855.0
2020-08-03 10:15:00,266.07,266.55,266.01,266.52,3265.0,266.07,266.55,266.01,266.52,3265.0
2020-08-03 10:20:00,266.52,266.68,266.2,266.23,3853.0,266.52,266.68,266.2,266.23,3853.0
2020-08-03 10:25:00,266.62,267.09,266.5,266.98,3523.0,266.62,267.09,266.5,266.98,3523.0
2020-08-03 10:30:00,267.2,268.65,267.2,268.59,7939.0,267.2,268.65,267.2,268.59,7939.0
2020-08-03 10:35:00,268.67,268.67,267.71,268.31,3388.0,268.67,268.67,267.71,268.31,3388.0
2020-08-03 10:40:00,268.31,268.51,267.6,267.92,2152.0,268.31,268.51,267.6,267.92,2152.0
2020-08-03 10:45:00,268.0,268.03,267.14,267.42,5969.0,268.0,268.03,267.14,267.42,5969.0
2020-08-03 10:50:00,267.85,268.2,267.67,268.18,2401.0,267.85,268.2,267.67,268.18,2401.0
2020-08-03 10:55:00,268.26,268.38,267.71,267.81,2498.0,268.26,268.38,267.71,267.81,2498.0
2020-08-03 11:00:00,267.41,268.25,267.38,268.07,2400.0,267.41,268.25,267.38,268.07,2400.0
2020-08-03 11:05:00,268.27,268.34,267.55,268.25,2195.0,268.27,268.34,267.55,268.25,2195.0
2020-08-03 11:10:00,268.42,268.58,268.06,268.48,2434.0,268.42,268.58,268.06,268.48,2434.0
2020-08-03 11:15:00,267.95,268.53,267.94,268.53,3220.0,267.95,268.53,267.94,268.53,3220.0
2020-08-03 11:20:00,268.68,269.05,268.49,268.67,3121.0,268.68,269.05,268.49,268.67,3121.0
2020-08-03 11:25:00,268.68,269.27,268.68,268.89,2733.0,268.68,269.27,268.68,268.89,2733.0
2020-08-03 11:30:00,269.02,269.1,268.78,268.79,2374.0,269.02,269.1,268.78,268.79,2374.0
2020-08-03 11:35:00,268.74,269.45,268.74,269.29,4009.0,268.74,269.45,268.74,269.29,4009.0
2020-08-03 11:40:00,269.38,269.79,269.38,269.57,2100.0,269.38,269.79,269.38,269.57,2100.0
2020-08-03 11:45:00,269.57,270.21,269.49,270.02,6662.0,269.57,270.21,269.49,270.02,6662.0
2020-08-03 11:50:00,270.05,270.06,269.72,269.83,2924.0,270.05,270.06,269.72,269.83,2924.0
2020-08-03 11:55:00,269.73,269.73,268.61,268.64,7390.0,269.73,269.73,268.61,268.64,7390.0
2020-08-03 12:00:00,268.74,268.8,268.26,268.76,7458.0,268.74,268.8,268.26,268.76,7458.0
2020-08-03 12:05:00,268.66,269.04,268.64,268.82,5951.0,268.66,269.04,268.64,268.82,5951.0
2020-08-03 12:10:00,268.76,269.24,268.38,269.24,3380.0,268.76,269.24,268.38,269.24,3380.0
2020-08-03 12:15:00,269.49,269.62,269.23,269.23,9275.0,269.49,269.62,269.23,269.23,9275.0
2020-08-03 12:20:00,269.36,269.66,269.19,269.55,2342.0,269.36,269.66,269.19,269.55,2342.0
2020-08-03 12:25:00,269.76,270.22,269.69,269.77,4816.0,269.76,270.22,269.69,269.77,4816.0
2020-08-03 12:30:00,269.75,269.9,269.27,269.42,1888.0,269.75,269.9,269.27,269.42,1888.0
2020-08-03 12:35:00,269.44,269.66,269.44,269.51,1794.0,269.44,269.66,269.44,269.51,1794.0
2020-08-03 12:40:00,269.37,269.59,269.27,269.53,4021.0,269.37,269.59,269.27,269.53,4021.0
2020-08-03 12:45:00,269.55,269.63,269.29,269.63,2927.0,269.55,269.63,269.29,269.63,2927.0
2020-08-03 12:50:00,269.62,269.79,269.5,269.5,3336.0,269.62,269.79,269.5,269.5,3336.0
2020-08-03 12:55:00,269.49,269.6,269.45,269.47,826.0,269.49,269.6,269.45,269.47,826.0
2020-08-03 13:00:00,269.42,269.58,269.29,269.29,2163.0,269.42,269.58,269.29,269.29,2163.0
2020-08-03 13:05:00,269.38,269.69,269.38,269.45,1385.0,269.38,269.69,269.38,269.45,1385.0
2020-08-03 13:10:00,269.6,270.18,269.43,270.14,4228.0,269.6,270.18,269.43,270.14,4228.0
2020-08-03 13:15:00,270.14,270.24,269.93,270.19,2651.0,270.14,270.24,269.93,270.19,2651.0
2020-08-03 13:20:00,270.32,270.39,270.16,270.38,1127.0,270.32,270.39,270.16,270.38,1127.0
2020-08-03 13:25:00,270.4,270.41,269.77,270.07,2148.0,270.4,270.41,269.77,270.07,2148.0
2020-08-03 13:30:00,269.81,269.82,269.65,269.65,947.0,269.81,269.82,269.65,269.65,947.0
2020-08-03 13:35:00,269.7,269.97,269.7,269.76,2235.0,269.7,269.97,269.7,269.76,2235.0
2020-08-03 13:40:00,269.56,269.85,269.56,269.77,2689.0,269.56,269.85,269.56,269.77,2689.0
2020-08-03 13:45:00,269.81,269.96,269.76,269.87,2780.0,269.81,269.96,269.76,269.87,2780.0
2020-08-03 13:50:00,269.92,270.1,269.78,269.8,1821.0,269.92,270.1,269.78,269.8,1821.0
2020-08-03 13:55:00,269.86,269.86,269.26,269.37,2429.0,269.86,269.86,269.26,269.37,2429.0
2020-08-03 14:00:00,269.38,269.42,269.02,269.32,3005.0,269.38,269.42,269.02,269.32,3005.0
2020-08-03 14:05:00,269.18,269.25,268.78,268.94,1661.0,269.18,269.25,268.78,268.94,1661.0
2020-08-03 14:10:00,268.93,269.47,268.92,269.47,3251.0,268.93,269.47,268.92,269.47,3251.0
2020-08-03 14:15:00,269.47,269.5,269.29,269.34,1200.0,269.47,269.5,269.29,269.34,1200.0
2020-08-03 14:20:00,269.27,269.37,268.94,269.1,2785.0,269.27,269.37,268.94,269.1,2785.0
2020-08-03 14:25:00,269.16,269.67,269.16,269.65,2016.0,269.16,269.67,269.16,269.65,2016.0
2020-08-03 14:30:00,269.63,269.95,269.63,269.9,2967.0,269.63,269.95,269.63,269.9,2967.0
2020-08-03 14:35:00,269.62,269.95,269.49,269.95,1400.0,269.62,269.95,269.49,269.95,1400.0
2020-08-03 14:40:00,269.98,269.98,269.57,269.71,1262.0,269.98,269.98,269.57,269.71,1262.0
2020-08-03 14:45:00,269.64,269.75,269.59,269.64,19300.0,269.64,269.75,269.59,269.64,19300.0
2020-08-03 14:50:00,269.7,269.91,269.51,269.91,1600.0,269.7,269.91,269.51,269.91,1600.0
2020-08-03 14:55:00,269.81,269.97,269.41,269.47,2710.0,269.81,269.97,269.41,269.47,2710.0
2020-08-03 15:00:00,269.57,269.59,268.85,269.17,4219.0,269.57,269.59,268.85,269.17,4219.0
2020-08-03 15:05:00,269.17,269.41,269.01,269.01,4713.0,269.17,269.41,269.01,269.01,4713.0
2020-08-03 15:10:00,268.92,269.13,268.67,268.89,3348.0,268.92,269.13,268.67,268.89,3348.0
2020-08-03 15:15:00,268.78,268.78,268.36,268.44,1937.0,268.78,268.78,268.36,268.44,1937.0
2020-08-03 15:20:00,268.35,268.66,268.21,268.62,4087.0,268.35,268.66,268.21,268.62,4087.0
2020-08-03 15:25:00,268.5,268.61,268.17,268.34,2199.0,268.5,268.61,268.17,268.34,2199.0
2020-08-03 15:30:00,268.29,268.39,267.81,267.91,5264.0,268.29,268.39,267.81,267.91,5264.0
2020-08-03 15:35:00,268.0,268.44,268.0,268.44,3215.0,268.0,268.44,268.0,268.44,3215.0
2020-08-03 15:40:00,268.37,268.5,268.1,268.15,5714.0,268.37,268.5,268.1,268.15,5714.0
2020-08-03 15:45:00,268.15,268.21,267.57,267.75,13902.0,268.15,268.21,267.57,267.75,13902.0
2020-08-03 15:50:00,267.58,268.63,267.35,268.0,15719.0,267.58,268.63,267.35,268.0,15719.0
2020-08-03 15:55:00,267.9,268.38,267.7,268.07,24201.0,267.9,268.38,267.7,268.07,24201.0
2020-08-04 09:30:00,267.46,268.2,265.07,266.79,27245.0,267.46,268.2,265.07,266.79,27245.0
2020-08-04 09:35:00,265.83,266.12,265.0,265.5,5698.0,265.83,266.12,265.0,265.5,5698.0
2020-08-04 09:40:00,265.82,266.08,264.6,266.08,12776.0,265.82,266.08,264.6,266.08,12776.0
2020-08-04 09:45:00,265.85,267.27,265.51,267.27,3539.0,265.85,267.27,265.51,267.27,3539.0
2020-08-04 09:50:00,267.86,267.88,266.37,266.48,3329.0,267.86,267.88,266.37,266.48,3329.0
2020-08-04 09:55:00,266.44,266.99,265.92,266.59,3528.0,266.44,266.99,265.92,266.59,3528.0
2020-08-04 10:00:00,267.0,267.54,266.0,267.21,2160.0,267.0,267.54,266.0,267.21,2160.0
2020-08-04 10:05:00,266.87,267.65,266.87,267.33,1850.0,266.87,267.65,266.87,267.33,1850.0
2020-08-04 10:10:00,267.49,267.79,267.05,267.62,4616.0,267.49,267.79,267.05,267.62,4616.0
2020-08-04 10:15:00,267.29,267.29,265.68,266.19,7165.0,267.29,267.29,265.68,266.19,7165.0
2020-08-04 10:20:00,266.69,266.93,266.2,266.59,1805.0,266.69,266.93,266.2,266.59,1805.0
2020-08-04 10:25:00,266.63,267.65,266.55,267.51,4161.0,266.63,267.65,266.55,267.51,4161.0
2020-08-04 10:30:00,267.42,267.6,266.92,267.28,1641.0,267.42,267.6,266.92,267.28,1641.0
2020-08-04 10:35:00,267.59,267.59,266.38,267.39,3765.0,267.59,267.59,266.38,267.39,3765.0
2020-08-04 10:40:00,267.49,268.0,267.06,268.0,3907.0,267.49,268.0,267.06,268.0,3907.0
2020-08-04 10:45:00,268.03,268.51,267.92,268.24,2639.0,268.03,268.51,267.92,268.24,2639.0
2020-08-04 10:50:00,267.76,268.08,267.22,267.98,4695.0,267.76,268.08,267.22,267.98,4695.0
2020-08-04 10:55:00,267.87,268.51,267.68,267.78,4772.0,267.87,268.51,267.68,267.78,4772.0
2020-08-04 11:00:00,267.6,267.81,266.82,267.21,11298.0,267.6,267.81,266.82,267.21,11298.0
2020-08-04 11:05:00,267.24,267.24,266.22,266.62,3437.0,267.24,267.24,266.22,266.62,3437.0
2020-08-04 11:10:00,266.44,266.94,266.33,266.94,1990.0,266.44,266.94,266.33,266.94,1990.0
2020-08-04 11:15:00,266.96,267.17,266.47,267.17,2244.0,266.96,267.17,266.47,267.17,2244.0
2020-08-04 11:20:00,267.62,267.62,266.38,266.39,3458.0,267.62,267.62,266.38,266.39,3458.0
2020-08-04 11:25:00,266.69,267.49,266.23,267.26,19030.0,266.69,267.49,266.23,267.26,19030.0
2020-08-04 11:30:00,267.4,267.77,266.99,267.09,3785.0,267.4,267.77,266.99,267.09,3785.0
2020-08-04 11:35:00,267.13,267.27,266.64,266.64,2570.0,267.13,267.27,266.64,266.64,2570.0
2020-08-04 11:40:00,266.66,267.06,266.66,266.73,2503.0,266.66,267.06,266.66,266.73,2503.0
2020-08-04 11:45:00,266.57,266.57,266.32,266.33,600.0,266.57,266.57,266.32,266.33,600.0
2020-08-04 11:50:00,266.31,266.39,266.0,266.01,3299.0,266.31,266.39,266.0,266.01,3299.0
2020-08-04 11:55:00,266.12,266.15,265.7,266.15,925.0,266.12,266.15,265.7,266.15,925.0
2020-08-04 12:00:00,266.2,266.74,266.0,266.56,2702.0,266.2,266.74,266.0,266.56,2702.0
2020-08-04 12:05:00,266.16,266.25,265.87,266.05,3834.0,266.16,266.25,265.87,266.05,3834.0
2020-08-04 12:10:00,266.33,266.63,266.14,266.27,3100.0,266.33,266.63,266.14,266.27,3100.0
2020-08-04 12:15:00,266.13,266.38,266.02,266.38,1449.0,266.13,266.38,266.02,266.38,1449.0
2020-08-04 12:20:00,266.24,266.68,266.24,266.58,2125.0,266.24,266.68,266.24,266.58,2125.0
2020-08-04 12:25:00,266.55,267.31,266.55,266.95,4251.0,266.55,267.31,266.55,266.95,4251.0
2020-08-04 12:30:00,267.01,267.44,266.84,267.34,6563.0,267.01,267.44,266.84,267.34,6563.0
2020-08-04 12:35:00,267.51,267.79,267.08,267.28,8682.0,267.51,267.79,267.08,267.28,8682.0
2020-08-04 12:40:00,267.21,267.21,266.62,266.98,969.0,267.21,267.21,266.62,266.98,969.0
2020-08-04 12:45:00,267.11,267.22,266.42,266.55,4225.0,267.11,267.22,266.42,266.55,4225.0
2020-08-04 12:50:00,266.49,266.77,266.33,266.33,1607.0,266.49,266.77,266.33,266.33,1607.0
2020-08-04 12:55:00,266.18,266.49,266.05,266.41,2749.0,266.18,266.49,266.05,266.41,2749.0
2020-08-04 13:00:00,266.65,266.69,266.45,266.51,1412.0,266.65,266.69,266.45,266.51,1412.0
2020-08-04 13:05:00,266.63,267.02,266.62,266.96,2383.0,266.63,267.02,266.62,266.96,2383.0
2020-08-04 13:10:00,266.97,267.71,266.96,267.68,2225.0,266.97,267.71,266.96,267.68,2225.0
2020-08-04 13:15:00,267.57,267.85,267.43,267.5,2622.0,267.57,267.85,267.43,267.5,2622.0
2020-08-04 13:20:00,267.43,267.8,267.23,267.62,4781.0,267.43,267.8,267.23,267.62,4781.0
2020-08-04 13:25:00,267.45,267.7,267.31,267.31,2625.0,267.45,267.7,267.31,267.31,2625.0
2020-08-04 13:30:00,267.28,267.39,267.22,267.26,908.0,267.28,267.39,267.22,267.26,908.0
2020-08-04 13:35:00,267.29,267.9,267.26,267.9,3207.0,267.29,267.9,267.26,267.9,3207.0
2020-08-04 13:40:00,267.98,268.29,267.9,268.02,2072.0,267.98,268.29,267.9,268.02,2072.0
2020-08-04 13:45:00,267.99,268.16,267.86,267.95,2000.0,267.99,268.16,267.86,267.95,2000.0
2020-08-04 13:50:00,268.02,268.42,268.01,268.42,900.0,268.02,268.42,268.01,268.42,900.0
2020-08-04 13:55:00,268.32,268.36,268.08,268.09,1853.0,268.32,268.36,268.08,268.09,1853.0
2020-08-04 14:00:00,268.0,268.15,267.63,267.63,1579.0,268.0,268.15,267.63,267.63,1579.0
2020-08-04 14:05:00,267.4,267.89,267.4,267.63,2121.0,267.4,267.89,267.4,267.63,2121.0
2020-08-04 14:10:00,267.41,268.01,267.41,268.01,1900.0,267.41,268.01,267.41,268.01,1900.0
2020-08-04 14:15:00,268.16,268.16,267.12,267.12,2652.0,268.16,268.16,267.12,267.12,2652.0
2020-08-04 14:20:00,267.12,267.25,266.87,266.87,5025.0,267.12,267.25,266.87,266.87,5025.0
2020-08-04 14:25:00,266.71,266.8,266.33,266.33,1215.0,266.71,266.8,266.33,266.33,1215.0
2020-08-04 14:30:00,266.21,266.34,265.83,265.98,4373.0,266.21,266.34,265.83,265.98,4373.0
2020-08-04 14:35:00,266.17,266.21,265.7,265.84,1648.0,266.17,266.21,265.7,265.84,1648.0
2020-08-04 14:40:00,265.86,266.73,265.86,266.68,2900.0,265.86,266.73,265.86,266.68,2900.0
2020-08-04 14:45:00,266.81,267.37,266.53,267.37,8947.0,266.81,267.37,266.53,267.37,8947.0
2020-08-04 14:50:00,267.17,267.23,266.69,266.88,2207.0,267.17,267.23,266.69,266.88,2207.0
2020-08-04 14:55:00,266.66,267.03,266.66,266.7,1000.0,266.66,267.03,266.66,266.7,1000.0
2020-08-04 15:00:00,266.76,267.45,266.73,267.34,11406.0,266.76,267.45,266.73,267.34,11406.0
2020-08-04 15:05:00,267.42,267.42,266.91,267.29,2516.0,267.42,267.42,266.91,267.29,2516.0
2020-08-04 15:10:00,267.33,267.62,267.22,267.61,7127.0,267.33,267.62,267.22,267.61,7127.0
2020-08-04 15:15:00,267.28,267.73,267.28,267.65,10833.0,267.28,267.73,267.28,267.65,10833.0
2020-08-04 15:20:00,267.27,267.59,267.27,267.51,2439.0,267.27,267.59,267.27,267.51,2439.0
2020-08-04 15:25:00,267.44,267.77,267.32,267.63,7542.0,267.44,267.77,267.32,267.63,7542.0
2020-08-04 15:30:00,267.71,267.79,267.33,267.75,4672.0,267.71,267.79,267.33,267.75,4672.0
2020-08-04 15:35:00,267.64,268.32,267.64,268.25,5487.0,267.64,268.32,267.64,268.25,5487.0
2020-08-04 15:40:00,268.25,268.27,268.12,268.12,5900.0,268.25,268.27,268.12,268.12,5900.0
2020-08-04 15:45:00,268.14,268.47,268.02,268.33,9457.0,268.14,268.47,268.02,268.33,9457.0
2020-08-04 15:50:00,268.4,268.47,267.95,268.32,13841.0,268.4,268.47,267.95,268.32,13841.0
2020-08-04 15:55:00,268.29,268.65,268.06,268.23,36009.0,268.29,268.65,268.06,268.23,36009.0
2020-08-05 09:30:00,268.59,270.76,268.03,270.76,19021.0,268.59,270.76,268.03,270.76,19021.0
2020-08-05 09:35:00,270.73,270.76,269.85,270.22,7231.0,270.73,270.76,269.85,270.22,7231.0
2020-08-05 09:40:00,269.93,270.78,269.3,269.99,3099.0,269.93,270.78,269.3,269.99,3099.0
2020-08-05 09:45:00,269.74,270.14,269.13,270.14,4994.0,269.74,270.14,269.13,270.14,4994.0
2020-08-05 09:50:00,270.34,270.85,270.03,270.13,3207.0,270.34,270.85,270.03,270.13,3207.0
2020-08-05 09:55:00,269.84,270.0,269.6,270.0,3171.0,269.84,270.0,269.6,270.0,3171.0
2020-08-05 10:00:00,270.39,270.61,269.75,270.11,4180.0,270.39,270.61,269.75,270.11,4180.0
2020-08-05 10:05:00,270.56,270.75,270.03,270.14,9275.0,270.56,270.75,270.03,270.14,9275.0
2020-08-05 10:10:00,270.1,270.82,269.88,270.57,3874.0,270.1,270.82,269.88,270.57,3874.0
2020-08-05 10:15:00,270.78,271.84,270.37,271.38,14919.0,270.78,271.84,270.37,271.38,14919.0
2020-08-05 10:20:00,271.38,271.43,269.87,269.87,8402.0,271.38,271.43,269.87,269.87,8402.0
2020-08-05 10:25:00,269.89,270.99,269.81,270.76,3749.0,269.89,270.99,269.81,270.76,3749.0
2020-08-05 10:30:00,270.91,270.97,270.02,270.56,7728.0,270.91,270.97,270.02,270.56,7728.0
2020-08-05 10:35:00,270.71,271.02,270.21,270.33,1819.0,270.71,271.02,270.21,270.33,1819.0
2020-08-05 10:40:00,270.25,270.62,270.17,270.52,2525.0,270.25,270.62,270.17,270.52,2525.0
2020-08-05 10:45:00,270.55,270.55,269.61,269.73,2163.0,270.55,270.55,269.61,269.73,2163.0
2020-08-05 10:50:00,269.66,269.84,269.21,269.77,3525.0,269.66,269.84,269.21,269.77,3525.0
2020-08-05 10:55:00,269.18,269.76,269.18,269.69,2989.0,269.18,269.76,269.18,269.69,2989.0
2020-08-05 11:00:00,269.62,270.0,269.48,269.7,3136.0,269.62,270.0,269.48,269.7,3136.0
2020-08-05 11:05:00,269.84,270.12,269.77,270.09,1514.0,269.84,270.12,269.77,270.09,1514.0
2020-08-05 11:10:00,269.74,270.62,269.73,270.04,2917.0,269.74,270.62,269.73,270.04,2917.0
2020-08-05 11:15:00,270.03,270.04,269.15,269.15,3325.0,270.03,270.04,269.15,269.15,3325.0
2020-08-05 11:20:00,269.29,269.86,269.18,269.78,2505.0,269.29,269.86,269.18,269.78,2505.0
2020-08-05 11:25:00,269.97,270.37,269.65,270.25,4505.0,269.97,270.37,269.65,270.25,4505.0
2020-08-05 11:30:00,270.46,270.59,270.22,270.33,3623.0,270.46,270.59,270.22,270.33,3623.0
2020-08-05 11:35:00,270.29,270.71,270.19,270.7,1000.0,270.29,270.71,270.19,270.7,1000.0
2020-08-05 11:40:00,270.63,270.99,270.3,270.61,1833.0,270.63,270.99,270.3,270.61,1833.0
2020-08-05 11:45:00,270.61,270.71,270.23,270.7,2660.0,270.61,270.71,270.23,270.7,2660.0
2020-08-05 11:50:00,270.72,270.84,270.02,270.02,22527.0,270.72,270.84,270.02,270.02,22527.0
2020-08-05 11:55:00,270.02,270.42,270.01,270.12,2998.0,270.02,270.42,270.01,270.12,2998.0
2020-08-05 12:00:00,270.09,270.39,270.09,270.32,595.0,270.09,270.39,270.09,270.32,595.0
2020-08-05 12:05:00,270.81,270.81,270.43,270.43,3280.0,270.81,270.81,270.43,270.43,3280.0
2020-08-05 12:10:00,270.62,270.66,270.34,270.34,18604.0,270.62,270.66,270.34,270.34,18604.0
2020-08-05 12:15:00,270.28,270.41,269.98,270.41,1500.0,270.28,270.41,269.98,270.41,1500.0
2020-08-05 12:20:00,270.31,270.52,270.17,270.4,2855.0,270.31,270.52,270.17,270.4,2855.0
2020-08-05 12:25:00,270.2,270.21,269.8,269.8,825.0,270.2,270.21,269.8,269.8,825.0
2020-08-05 12:30:00,269.99,269.99,269.84,269.95,617.0,269.99,269.99,269.84,269.95,617.0
2020-08-05 12:35:00,269.75,270.34,269.69,270.34,8815.0,269.75,270.34,269.69,270.34,8815.0
2020-08-05 12:40:00,270.3,270.7,270.3,270.66,2300.0,270.3,270.7,270.3,270.66,2300.0
2020-08-05 12:45:00,270.48,270.67,270.39,270.54,1263.0,270.48,270.67,270.39,270.54,1263.0
2020-08-05 12:50:00,270.5,270.92,270.5,270.79,1548.0,270.5,270.92,270.5,270.79,1548.0
2020-08-05 12:55:00,270.8,270.89,270.67,270.68,2120.0,270.8,270.89,270.67,270.68,2120.0
2020-08-05 13:00:00,270.97,271.09,270.96,271.09,2434.0,270.97,271.09,270.96,271.09,2434.0
2020-08-05 13:05:00,271.1,271.14,270.94,270.98,1443.0,271.1,271.14,270.94,270.98,1443.0
2020-08-05 13:10:00,270.99,271.92,270.99,271.84,2202.0,270.99,271.92,270.99,271.84,2202.0
2020-08-05 13:15:00,271.9,271.9,271.67,271.74,2320.0,271.9,271.9,271.67,271.74,2320.0
2020-08-05 13:20:00,271.87,272.33,271.87,272.17,5130.0,271.87,272.33,271.87,272.17,5130.0
2020-08-05 13:25:00,272.1,272.24,271.9,271.95,2000.0,272.1,272.24,271.9,271.95,2000.0
2020-08-05 13:30:00,272.04,272.45,271.85,272.34,2644.0,272.04,272.45,271.85,272.34,2644.0
2020-08-05 13:35:00,272.23,272.23,271.9,271.9,1710.0,272.23,272.23,271.9,271.9,1710.0
2020-08-05 13:40:00,271.75,272.01,271.23,271.39,3255.0,271.75,272.01,271.23,271.39,3255.0
2020-08-05 13:45:00,271.38,271.74,271.37,271.66,2550.0,271.38,271.74,271.37,271.66,2550.0
2020-08-05 13:50:00,271.48,271.69,271.31,271.55,947.0,271.48,271.69,271.31,271.55,947.0
2020-08-05 13:55:00,271.49,271.74,271.4,271.62,2263.0,271.49,271.74,271.4,271.62,2263.0
2020-08-05 14:00:00,271.86,271.93,271.58,271.58,2000.0,271.86,271.93,271.58,271.58,2000.0
2020-08-05 14:05:00,271.59,271.86,271.58,271.73,3556.0,271.59,271.86,271.58,271.73,3556.0
2020-08-05 14:10:00,271.66,272.01,271.63,272.01,5701.0,271.66,272.01,271.63,272.01,5701.0
2020-08-05 14:15:00,272.12,272.99,272.11,272.99,6428.0,272.12,272.99,272.11,272.99,6428.0
2020-08-05 14:20:00,273.01,273.15,272.58,273.01,6862.0,273.01,273.15,272.58,273.01,6862.0
2020-08-05 14:25:00,272.93,273.03,272.78,272.98,1000.0,272.93,273.03,272.78,272.98,1000.0
2020-08-05 14:30:00,272.8,272.86,272.65,272.81,2612.0,272.8,272.86,272.65,272.81,2612.0
2020-08-05 14:35:00,272.94,273.08,272.79,272.93,5114.0,272.94,273.08,272.79,272.93,5114.0
2020-08-05 14:40:00,272.87,272.97,272.58,272.91,3248.0,272.87,272.97,272.58,272.91,3248.0
2020-08-05 14:45:00,272.78,272.81,272.26,272.35,1830.0,272.78,272.81,272.26,272.35,1830.0
2020-08-05 14:50:00,272.49,272.49,271.92,272.11,6002.0,272.49,272.49,271.92,272.11,6002.0
2020-08-05 14:55:00,272.27,272.43,272.23,272.3,1332.0,272.27,272.43,272.23,272.3,1332.0
2020-08-05 15:00:00,272.15,272.3,272.04,272.17,6145.0,272.15,272.3,272.04,272.17,6145.0
2020-08-05 15:05:00,272.0,272.09,271.23,271.36,6634.0,272.0,272.09,271.23,271.36,6634.0
2020-08-05 15:10:00,271.36,271.5,271.34,271.35,1826.0,271.36,271.5,271.34,271.35,1826.0
2020-08-05 15:15:00,271.37,271.45,271.28,271.42,1788.0,271.37,271.45,271.28,271.42,1788.0
2020-08-05 15:20:00,271.44,272.34,271.3,272.33,13549.0,271.44,272.34,271.3,272.33,13549.0
2020-08-05 15:25:00,272.34,272.45,271.99,272.45,3350.0,272.34,272.45,271.99,272.45,3350.0
2020-08-05 15:30:00,272.38,272.5,272.14,272.42,3931.0,272.38,272.5,272.14,272.42,3931.0
2020-08-05 15:35:00,272.32,272.32,271.76,272.06,4840.0,272.32,272.32,271.76,272.06,4840.0
2020-08-05 15:40:00,272.06,272.14,271.8,271.99,5174.0,272.06,272.14,271.8,271.99,5174.0
2020-08-05 15:45:00,272.06,272.07,271.75,271.75,15928.0,272.06,272.07,271.75,271.75,15928.0
2020-08-05 15:50:00,271.62,272.31,271.36,272.19,19379.0,271.62,272.31,271.36,272.19,19379.0
2020-08-05 15:55:00,272.14,272.54,271.87,271.95,32891.0,272.14,272.54,271.87,271.95,32891.0
2020-08-06 09:30:00,273.0,273.89,272.21,273.88,14234.0,273.0,273.89,272.21,273.88,14234.0
2020-08-06 09:35:00,273.0,273.0,272.31,272.41,2200.0,273.0,273.0,272.31,272.41,2200.0
2020-08-06 09:40:00,272.55,272.99,272.42,272.85,3561.0,272.55,272.99,272.42,272.85,3561.0
2020-08-06 09:45:00,272.78,272.78,271.17,271.48,4001.0,272.78,272.78,271.17,271.48,4001.0
2020-08-06 09:50:00,271.5,271.87,271.17,271.44,4959.0,271.5,271.87,271.17,271.44,4959.0
2020-08-06 09:55:00,271.38,271.45,271.0,271.3,4133.0,271.38,271.45,271.0,271.3,4133.0
2020-08-06 10:00:00,271.44,271.66,270.68,270.84,4212.0,271.44,271.66,270.68,270.84,4212.0
2020-08-06 10:05:00,270.63,270.87,270.14,270.47,4005.0,270.63,270.87,270.14,270.47,4005.0
2020-08-06 10:10:00,270.47,270.89,270.36,270.77,1770.0,270.47,270.89,270.36,270.77,1770.0
2020-08-06 10:15:00,270.77,271.26,270.71,270.9,727.0,270.77,271.26,270.71,270.9,727.0
2020-08-06 10:20:00,271.38,271.38,270.16,270.68,1567.0,271.38,271.38,270.16,270.68,1567.0
2020-08-06 10:25:00,270.65,270.74,269.14,269.21,5149.0,270.65,270.74,269.14,269.21,5149.0
2020-08-06 10:30:00,269.08,269.26,268.48,269.05,1380.0,269.08,269.26,268.48,269.05,1380.0
2020-08-06 10:35:00,269.05,269.18,267.97,268.09,3313.0,269.05,269.18,267.97,268.09,3313.0
2020-08-06 10:40:00,268.2,268.2,266.58,266.74,4434.0,268.2,268.2,266.58,266.74,4434.0
2020-08-06 10:45:00,266.9,266.99,266.31,266.74,3653.0,266.9,266.99,266.31,266.74,3653.0
2020-08-06 10:50:00,266.4,266.74,265.89,266.12,4170.0,266.4,266.74,265.89,266.12,4170.0
2020-08-06 10:55:00,266.08,266.26,265.66,265.94,2194.0,266.08,266.26,265.66,265.94,2194.0
2020-08-06 11:00:00,266.03,267.35,265.81,266.91,5347.0,266.03,267.35,265.81,266.91,5347.0
2020-08-06 11:05:00,266.93,267.34,266.71,267.25,6984.0,266.93,267.34,266.71,267.25,6984.0
2020-08-06 11:10:00,267.25,267.42,267.01,267.31,3704.0,267.25,267.42,267.01,267.31,3704.0
2020-08-06 11:15:00,267.22,267.22,266.39,266.9,4272.0,267.22,267.22,266.39,266.9,4272.0
2020-08-06 11:20:00,267.06,267.76,266.66,266.66,3858.0,267.06,267.76,266.66,266.66,3858.0
2020-08-06 11:25:00,266.46,266.59,266.14,266.59,2880.0,266.46,266.59,266.14,266.59,2880.0
2020-08-06 11:30:00,266.76,267.59,266.76,267.1,2450.0,266.76,267.59,266.76,267.1,2450.0
2020-08-06 11:35:00,267.66,267.66,266.78,267.01,4715.0,267.66,267.66,266.78,267.01,4715.0
2020-08-06 11:40:00,267.09,267.3,266.99,267.29,7325.0,267.09,267.3,266.99,267.29,7325.0
2020-08-06 11:45:00,267.43,267.56,267.0,267.0,1738.0,267.43,267.56,267.0,267.0,1738.0
2020-08-06 11:50:00,266.9,267.27,266.68,267.27,9886.0,266.9,267.27,266.68,267.27,9886.0
2020-08-06 11:55:00,267.25,268.04,267.04,267.95,4948.0,267.25,268.04,267.04,267.95,4948.0
2020-08-06 12:00:00,268.06,268.19,267.64,267.74,5308.0,268.06,268.19,267.64,267.74,5308.0
2020-08-06 12:05:00,267.68,267.98,267.52,267.98,1506.0,267.68,267.98,267.52,267.98,1506.0
2020-08-06 12:10:00,267.89,267.89,267.14,267.46,4313.0,267.89,267.89,267.14,267.46,4313.0
2020-08-06 12:15:00,267.68,268.07,267.35,267.97,800.0,267.68,268.07,267.35,267.97,800.0
2020-08-06 12:20:00,267.88,268.97,267.88,268.97,3167.0,267.88,268.97,267.88,268.97,3167.0
2020-08-06 12:25:00,268.81,268.81,268.25,268.28,1921.0,268.81,268.81,268.25,268.28,1921.0
2020-08-06 12:30:00,268.29,268.4,267.96,268.16,2188.0,268.29,268.4,267.96,268.16,2188.0
2020-08-06 12:35:00,268.24,268.41,268.23,268.36,800.0,268.24,268.41,268.23,268.36,800.0
2020-08-06 12:40:00,268.16,268.44,268.15,268.18,2719.0,268.16,268.44,268.15,268.18,2719.0
2020-08-06 12:45:00,268.31,268.64,268.13,268.49,3570.0,268.31,268.64,268.13,268.49,3570.0
2020-08-06 12:50:00,268.61,269.03,268.61,268.91,1382.0,268.61,269.03,268.61,268.91,1382.0
2020-08-06 12:55:00,268.91,269.13,268.91,268.91,1405.0,268.91,269.13,268.91,268.91,1405.0
2020-08-06 13:00:00,269.07,269.57,269.06,269.57,1320.0,269.07,269.57,269.06,269.57,1320.0
2020-08-06 13:05:00,269.59,269.67,269.47,269.66,2211.0,269.59,269.67,269.47,269.66,2211.0
2020-08-06 13:10:00,269.61,269.96,269.6,269.96,1200.0,269.61,269.96,269.6,269.96,1200.0
2020-08-06 13:15:00,270.0,270.1,269.79,269.8,1113.0,270.0,270.1,269.79,269.8,1113.0
2020-08-06 13:20:00,269.87,270.11,269.87,270.1,800.0,269.87,270.11,269.87,270.1,800.0
2020-08-06 13:25:00,270.05,270.26,269.92,269.92,1135.0,270.05,270.26,269.92,269.92,1135.0
2020-08-06 13:30:00,269.87,270.26,269.8,269.88,2209.0,269.87,270.26,269.8,269.88,2209.0
2020-08-06 13:35:00,269.87,269.87,269.63,269.65,554.0,269.87,269.87,269.63,269.65,554.0
2020-08-06 13:40:00,269.76,269.76,269.46,269.48,938.0,269.76,269.76,269.46,269.48,938.0
2020-08-06 13:45:00,269.57,269.61,269.41,269.61,2604.0,269.57,269.61,269.41,269.61,2604.0
2020-08-06 13:50:00,269.97,270.16,269.96,270.16,800.0,269.97,270.16,269.96,270.16,800.0
2020-08-06 13:55:00,270.18,270.18,270.01,270.01,1105.0,270.18,270.18,270.01,270.01,1105.0
2020-08-06 14:00:00,270.01,270.13,269.91,269.94,1875.0,270.01,270.13,269.91,269.94,1875.0
2020-08-06 14:05:00,270.07,270.16,270.01,270.16,346.0,270.07,270.16,270.01,270.16,346.0
2020-08-06 14:10:00,269.94,270.05,269.75,269.75,960.0,269.94,270.05,269.75,269.75,960.0
2020-08-06 14:15:00,269.65,269.65,269.22,269.38,2785.0,269.65,269.65,269.22,269.38,2785.0
2020-08-06 14:20:00,269.67,269.99,269.57,269.82,1902.0,269.67,269.99,269.57,269.82,1902.0
2020-08-06 14:25:00,269.85,269.85,269.6,269.82,390.0,269.85,269.85,269.6,269.82,390.0
2020-08-06 14:30:00,269.84,269.93,269.74,269.9,1251.0,269.84,269.93,269.74,269.9,1251.0
2020-08-06 14:35:00,269.93,270.13,269.86,270.13,2349.0,269.93,270.13,269.86,270.13,2349.0
2020-08-06 14:40:00,270.11,270.24,270.1,270.14,900.0,270.11,270.24,270.1,270.14,900.0
2020-08-06 14:45:00,270.04,270.04,269.79,270.02,3537.0,270.04,270.04,269.79,270.02,3537.0
2020-08-06 14:50:00,270.15,270.63,270.14,270.63,2512.0,270.15,270.63,270.14,270.63,2512.0
2020-08-06 14:55:00,270.58,270.99,270.42,270.73,2703.0,270.58,270.99,270.42,270.73,2703.0
2020-08-06 15:00:00,270.67,270.7,270.36,270.37,1715.0,270.67,270.7,270.36,270.37,1715.0
2020-08-06 15:05:00,270.53,270.58,269.95,270.3,2246.0,270.53,270.58,269.95,270.3,2246.0
2020-08-06 15:10:00,270.32,270.53,270.32,270.53,1128.0,270.32,270.53,270.32,270.53,1128.0
2020-08-06 15:15:00,270.37,270.42,269.81,270.41,3753.0,270.37,270.42,269.81,270.41,3753.0
2020-08-06 15:20:00,270.6,270.84,270.55,270.56,1300.0,270.6,270.84,270.55,270.56,1300.0
2020-08-06 15:25:00,270.5,270.5,270.28,270.45,1517.0,270.5,270.5,270.28,270.45,1517.0
2020-08-06 15:30:00,270.55,270.79,270.46,270.47,2662.0,270.55,270.79,270.46,270.47,2662.0
2020-08-06 15:35:00,270.49,270.77,270.31,270.77,3860.0,270.49,270.77,270.31,270.77,3860.0
2020-08-06 15:40:00,270.72,270.9,270.57,270.84,2400.0,270.72,270.9,270.57,270.84,2400.0
2020-08-06 15:45:00,270.62,270.94,270.62,270.65,3114.0,270.62,270.94,270.62,270.65,3114.0
2020-08-06 15:50:00,270.59,271.05,270.56,271.04,8124.0,270.59,271.05,270.56,271.04,8124.0
2020-08-06 15:55:00,270.99,271.31,270.72,271.08,24467.0,270.99,271.31,270.72,271.08,24467.0
2020-08-07 09:30:00,269.84,270.39,269.17,269.6,11804.0,269.84,270.39,269.17,269.6,11804.0
2020-08-07 09:35:00,270.38,270.58,269.66,269.66,11514.0,270.38,270.58,269.66,269.66,11514.0
2020-08-07 09:40:00,269.87,271.29,269.72,271.29,32837.0,269.87,271.29,269.72,271.29,32837.0
2020-08-07 09:45:00,270.87,271.29,270.37,270.54,9407.0,270.87,271.29,270.37,270.54,9407.0
2020-08-07 09:50:00,270.19,271.88,270.19,270.74,5053.0,270.19,271.88,270.19,270.74,5053.0
2020-08-07 09:55:00,270.81,271.5,270.26,270.47,4331.0,270.81,271.5,270.26,270.47,4331.0
2020-08-07 10:00:00,270.89,271.56,270.58,271.56,1146.0,270.89,271.56,270.58,271.56,1146.0
2020-08-07 10:05:00,271.0,271.8,270.42,271.65,6612.0,271.0,271.8,270.42,271.65,6612.0
2020-08-07 10:10:00,272.0,272.0,271.6,271.65,2224.0,272.0,272.0,271.6,271.65,2224.0
2020-08-07 10:15:00,271.66,271.66,269.85,270.38,10154.0,271.66,271.66,269.85,270.38,10154.0
2020-08-07 10:20:00,270.16,270.26,269.62,269.82,7738.0,270.16,270.26,269.62,269.82,7738.0
2020-08-07 10:25:00,269.64,269.64,268.9,269.3,2561.0,269.64,269.64,268.9,269.3,2561.0
2020-08-07 10:30:00,269.61,269.76,269.45,269.65,1281.0,269.61,269.76,269.45,269.65,1281.0
2020-08-07 10:35:00,269.71,269.71,269.23,269.28,820.0,269.71,269.71,269.23,269.28,820.0
2020-08-07 10:40:00,269.18,269.33,269.07,269.19,3750.0,269.18,269.33,269.07,269.19,3750.0
2020-08-07 10:45:00,269.07,269.74,269.07,269.64,8301.0,269.07,269.74,269.07,269.64,8301.0
2020-08-07 10:50:00,269.5,270.25,269.34,270.25,3668.0,269.5,270.25,269.34,270.25,3668.0
2020-08-07 10:55:00,270.36,270.65,270.17,270.31,1477.0,270.36,270.65,270.17,270.31,1477.0
2020-08-07 11:00:00,270.55,270.55,269.24,269.31,3716.0,270.55,270.55,269.24,269.31,3716.0
2020-08-07 11:05:00,269.31,269.6,269.31,269.46,1346.0,269.31,269.6,269.31,269.46,1346.0
2020-08-07 11:10:00,269.62,270.23,269.62,270.13,1432.0,269.62,270.23,269.62,270.13,1432.0
2020-08-07 11:15:00,269.77,269.95,269.22,269.5,3500.0,269.77,269.95,269.22,269.5,3500.0
2020-08-07 11:20:00,269.48,269.81,269.17,269.23,12324.0,269.48,269.81,269.17,269.23,12324.0
2020-08-07 11:25:00,269.22,269.92,269.0,269.38,33354.0,269.22,269.92,269.0,269.38,33354.0
2020-08-07 11:30:00,269.63,270.74,269.63,270.38,2734.0,269.63,270.74,269.63,270.38,2734.0
2020-08-07 11:35:00,270.4,270.67,270.37,270.67,825.0,270.4,270.67,270.37,270.67,825.0
2020-08-07 11:40:00,270.51,270.59,270.01,270.19,1900.0,270.51,270.59,270.01,270.19,1900.0
2020-08-07 11:45:00,270.26,270.45,270.02,270.02,800.0,270.26,270.45,270.02,270.02,800.0
2020-08-07 11:50:00,269.72,269.92,269.65,269.74,2200.0,269.72,269.92,269.65,269.74,2200.0
2020-08-07 11:55:00,269.64,269.93,269.5,269.62,32009.0,269.64,269.93,269.5,269.62,32009.0
2020-08-07 12:00:00,269.55,269.9,268.62,268.76,45779.0,269.55,269.9,268.62,268.76,45779.0
2020-08-07 12:05:00,268.62,268.62,266.68,266.78,9135.0,268.62,268.62,266.68,266.78,9135.0
2020-08-07 12:10:00,266.99,267.53,266.85,267.53,3627.0,266.99,267.53,266.85,267.53,3627.0
2020-08-07 12:15:00,267.75,267.87,267.63,267.74,981.0,267.75,267.87,267.63,267.74,981.0
2020-08-07 12:20:00,267.72,267.97,267.25,267.52,3214.0,267.72,267.97,267.25,267.52,3214.0
2020-08-07 12:25:00,267.64,267.79,267.28,267.28,1800.0,267.64,267.79,267.28,267.28,1800.0
2020-08-07 12:30:00,267.3,267.71,267.07,267.07,9687.0,267.3,267.71,267.07,267.07,9687.0
2020-08-07 12:35:00,267.0,267.29,266.87,266.99,3396.0,267.0,267.29,266.87,266.99,3396.0
2020-08-07 12:40:00,266.83,267.12,266.17,266.26,2091.0,266.83,267.12,266.17,266.26,2091.0
2020-08-07 12:45:00,266.18,266.18,264.82,265.03,13298.0,266.18,266.18,264.82,265.03,13298.0
2020-08-07 12:50:00,264.88,265.35,264.25,264.88,7919.0,264.88,265.35,264.25,264.88,7919.0
2020-08-07 12:55:00,264.67,264.73,263.62,263.71,5286.0,264.67,264.73,263.62,263.71,5286.0
2020-08-07 13:00:00,263.26,263.26,262.41,262.62,5884.0,263.26,263.26,262.41,262.62,5884.0
2020-08-07 13:05:00,262.81,262.81,261.12,261.91,8853.0,262.81,262.81,261.12,261.91,8853.0
2020-08-07 13:10:00,261.64,262.17,261.12,261.57,5817.0,261.64,262.17,261.12,261.57,5817.0
2020-08-07 13:15:00,261.99,262.32,261.31,261.56,7307.0,261.99,262.32,261.31,261.56,7307.0
2020-08-07 13:20:00,261.51,261.77,259.64,260.64,25313.0,261.51,261.77,259.64,260.64,25313.0
2020-08-07 13:25:00,260.61,261.16,260.39,261.06,3001.0,260.61,261.16,260.39,261.06,3001.0
2020-08-07 13:30:00,261.0,261.88,260.94,261.87,5308.0,261.0,261.88,260.94,261.87,5308.0
2020-08-07 13:35:00,262.06,262.82,261.82,262.31,14762.0,262.06,262.82,261.82,262.31,14762.0
2020-08-07 13:40:00,262.32,262.77,262.01,262.46,5345.0,262.32,262.77,262.01,262.46,5345.0
2020-08-07 13:45:00,262.29,262.4,261.65,261.74,11138.0,262.29,262.4,261.65,261.74,11138.0
2020-08-07 13:50:00,261.52,262.03,261.39,261.67,4327.0,261.52,262.03,261.39,261.67,4327.0
2020-08-07 13:55:00,261.67,262.0,261.33,261.34,5235.0,261.67,262.0,261.33,261.34,5235.0
2020-08-07 14:00:00,261.46,261.77,261.17,261.17,3199.0,261.46,261.77,261.17,261.17,3199.0
2020-08-07 14:05:00,261.72,261.72,260.66,260.98,2925.0,261.72,261.72,260.66,260.98,2925.0
2020-08-07 14:10:00,260.88,261.6,260.88,261.08,3371.0,260.88,261.6,260.88,261.08,3371.0
2020-08-07 14:15:00,261.07,261.07,260.43,260.51,2959.0,261.07,261.07,260.43,260.51,2959.0
2020-08-07 14:20:00,260.44,260.44,259.05,259.05,7619.0,260.44,260.44,259.05,259.05,7619.0
2020-08-07 14:25:00,259.07,259.61,259.06,259.4,6088.0,259.07,259.61,259.06,259.4,6088.0
2020-08-07 14:30:00,259.52,260.06,259.22,259.55,19398.0,259.52,260.06,259.22,259.55,19398.0
2020-08-07 14:35:00,259.4,259.97,259.27,259.64,3951.0,259.4,259.97,259.27,259.64,3951.0
2020-08-07 14:40:00,259.51,259.7,259.03,259.6,5203.0,259.51,259.7,259.03,259.6,5203.0
2020-08-07 14:45:00,259.39,259.85,259.06,259.56,5220.0,259.39,259.85,259.06,259.56,5220.0
2020-08-07 14:50:00,259.63,260.09,259.38,259.58,8134.0,259.63,260.09,259.38,259.58,8134.0
2020-08-07 14:55:00,259.69,259.88,259.36,259.59,10075.0,259.69,259.88,259.36,259.59,10075.0
2020-08-07 15:00:00,259.59,260.35,259.41,260.35,5076.0,259.59,260.35,259.41,260.35,5076.0
2020-08-07 15:05:00,260.2,260.2,259.7,259.94,5009.0,260.2,260.2,259.7,259.94,5009.0
2020-08-07 15:10:00,259.77,259.79,258.58,258.68,9474.0,259.77,259.79,258.58,258.68,9474.0
2020-08-07 15:15:00,258.82,259.52,258.66,259.32,10127.0,258.82,259.52,258.66,259.32,10127.0
2020-08-07 15:20:00,259.48,260.16,259.25,259.99,5974.0,259.48,260.16,259.25,259.99,5974.0
2020-08-07 15:25:00,259.91,260.49,259.52,260.12,6765.0,259.91,260.49,259.52,260.12,6765.0
2020-08-07 15:30:00,259.95,260.49,259.84,260.22,14514.0,259.95,260.49,259.84,260.22,14514.0
2020-08-07 15:35:00,260.22,261.0,260.12,260.96,4381.0,260.22,261.0,260.12,260.96,4381.0
2020-08-07 15:40:00,261.01,261.27,260.85,261.25,8525.0,261.01,261.27,260.85,261.25,8525.0
2020-08-07 15:45:00,261.31,261.42,261.04,261.26,17540.0,261.31,261.42,261.04,261.26,17540.0
2020-08-07 15:50:00,261.07,261.39,260.53,261.3,16214.0,261.07,261.39,260.53,261.3,16214.0
2020-08-07 15:55:00,261.35,261.4,261.15,261.18,28393.0,261.35,261.4,261.15,261.18,28393.0
2020-08-10 09:30:00,264.35,264.35,261.53,262.11,23299.0,264.35,264.35,261.53,262.11,23299.0
2020-08-10 09:35:00,261.91,263.22,261.9,262.0,2892.0,261.91,263.22,261.9,262.0,2892.0
2020-08-10 09:40:00,261.77,261.79,259.78,259.78,4133.0,261.77,261.79,259.78,259.78,4133.0
2020-08-10 09:45:00,259.21,260.49,259.01,259.01,2339.0,259.21,260.49,259.01,259.01,2339.0
2020-08-10 09:50:00,259.01,259.01,257.1,257.29,5486.0,259.01,259.01,257.1,257.29,5486.0
2020-08-10 09:55:00,257.66,258.56,257.65,257.72,5816.0,257.66,258.56,257.65,257.72,5816.0
2020-08-10 10:00:00,257.88,258.82,257.53,258.01,6439.0,257.88,258.82,257.53,258.01,6439.0
2020-08-10 10:05:00,257.78,257.95,257.3,257.83,4086.0,257.78,257.95,257.3,257.83,4086.0
2020-08-10 10:10:00,257.68,258.58,257.54,258.58,7735.0,257.68,258.58,257.54,258.58,7735.0
2020-08-10 10:15:00,258.81,258.88,258.37,258.8,2343.0,258.81,258.88,258.37,258.8,2343.0
2020-08-10 10:20:00,258.51,258.87,258.2,258.44,1336.0,258.51,258.87,258.2,258.44,1336.0
2020-08-10 10:25:00,258.34,258.93,258.0,258.05,3303.0,258.34,258.93,258.0,258.05,3303.0
2020-08-10 10:30:00,258.31,258.32,257.11,257.67,3540.0,258.31,258.32,257.11,257.67,3540.0
2020-08-10 10:35:00,257.7,258.02,257.16,257.16,3138.0,257.7,258.02,257.16,257.16,3138.0
2020-08-10 10:40:00,257.17,257.17,255.85,255.86,7297.0,257.17,257.17,255.85,255.86,7297.0
2020-08-10 10:45:00,256.0,256.0,254.38,255.01,7251.0,256.0,256.0,254.38,255.01,7251.0
2020-08-10 10:50:00,254.65,254.72,253.29,253.29,14389.0,254.65,254.72,253.29,253.29,14389.0
2020-08-10 10:55:00,253.12,253.55,252.28,253.07,16220.0,253.12,253.55,252.28,253.07,16220.0
2020-08-10 11:00:00,252.85,253.62,252.67,253.27,10112.0,252.85,253.62,252.67,253.27,10112.0
2020-08-10 11:05:00,253.29,253.37,252.89,253.11,6520.0,253.29,253.37,252.89,253.11,6520.0
2020-08-10 11:10:00,253.03,254.11,253.03,253.85,4916.0,253.03,254.11,253.03,253.85,4916.0
2020-08-10 11:15:00,253.72,254.46,253.35,253.35,4588.0,253.72,254.46,253.35,253.35,4588.0
2020-08-10 11:20:00,253.25,253.84,253.03,253.65,4175.0,253.25,253.84,253.03,253.65,4175.0
2020-08-10 11:25:00,253.66,254.27,253.51,254.08,3066.0,253.66,254.27,253.51,254.08,3066.0
2020-08-10 11:30:00,254.24,255.53,253.98,255.34,15180.0,254.24,255.53,253.98,255.34,15180.0
2020-08-10 11:35:00,255.25,255.94,255.25,255.47,3400.0,255.25,255.94,255.25,255.47,3400.0
2020-08-10 11:40:00,255.55,255.77,254.61,254.78,4103.0,255.55,255.77,254.61,254.78,4103.0
2020-08-10 11:45:00,254.58,254.58,254.04,254.41,3610.0,254.58,254.58,254.04,254.41,3610.0
2020-08-10 11:50:00,254.55,255.06,254.32,255.06,2432.0,254.55,255.06,254.32,255.06,2432.0
2020-08-10 11:55:00,254.81,255.08,254.59,254.78,2132.0,254.81,255.08,254.59,254.78,2132.0
2020-08-10 12:00:00,254.54,255.18,254.53,254.87,2965.0,254.54,255.18,254.53,254.87,2965.0
2020-08-10 12:05:00,254.52,254.74,254.37,254.72,1000.0,254.52,254.74,254.37,254.72,1000.0
2020-08-10 12:10:00,254.43,254.64,254.14,254.15,2928.0,254.43,254.64,254.14,254.15,2928.0
2020-08-10 12:15:00,254.15,254.43,254.14,254.35,3263.0,254.15,254.43,254.14,254.35,3263.0
2020-08-10 12:20:00,254.49,254.5,253.54,253.65,3472.0,254.49,254.5,253.54,253.65,3472.0
2020-08-10 12:25:00,253.55,253.71,253.2,253.33,2427.0,253.55,253.71,253.2,253.33,2427.0
2020-08-10 12:30:00,253.25,253.5,252.8,253.45,4442.0,253.25,253.5,252.8,253.45,4442.0
2020-08-10 12:35:00,253.65,254.23,253.65,254.03,3492.0,253.65,254.23,253.65,254.03,3492.0
2020-08-10 12:40:00,254.08,254.7,253.69,254.66,6927.0,254.08,254.7,253.69,254.66,6927.0
2020-08-10 12:45:00,254.94,255.52,254.8,255.52,2922.0,254.94,255.52,254.8,255.52,2922.0
2020-08-10 12:50:00,255.54,256.48,255.54,256.48,4942.0,255.54,256.48,255.54,256.48,4942.0
2020-08-10 12:55:00,256.42,256.86,256.42,256.84,1508.0,256.42,256.86,256.42,256.84,1508.0
2020-08-10 13:00:00,256.84,256.84,256.35,256.39,2108.0,256.84,256.84,256.35,256.39,2108.0
2020-08-10 13:05:00,256.24,257.65,256.24,257.58,2418.0,256.24,257.65,256.24,257.58,2418.0
2020-08-10 13:10:00,257.53,258.3,257.41,257.73,4266.0,257.53,258.3,257.41,257.73,4266.0
2020-08-10 13:15:00,258.16,258.17,257.64,257.76,1141.0,258.16,258.17,257.64,257.76,1141.0
2020-08-10 13:20:00,258.1,258.87,258.1,258.67,2136.0,258.1,258.87,258.1,258.67,2136.0
2020-08-10 13:25:00,258.59,259.36,258.46,259.36,4850.0,258.59,259.36,258.46,259.36,4850.0
2020-08-10 13:30:00,259.1,259.31,258.64,258.64,2355.0,259.1,259.31,258.64,258.64,2355.0
2020-08-10 13:35:00,258.93,258.93,258.2,258.41,4326.0,258.93,258.93,258.2,258.41,4326.0
2020-08-10 13:40:00,258.27,258.48,257.9,257.99,2276.0,258.27,258.48,257.9,257.99,2276.0
2020-08-10 13:45:00,257.92,258.05,257.66,257.76,2105.0,257.92,258.05,257.66,257.76,2105.0
2020-08-10 13:50:00,257.9,257.9,257.51,257.61,1810.0,257.9,257.9,257.51,257.61,1810.0
2020-08-10 13:55:00,257.73,257.85,257.56,257.85,808.0,257.73,257.85,257.56,257.85,808.0
2020-08-10 14:00:00,257.62,258.57,257.56,258.53,3173.0,257.62,258.57,257.56,258.53,3173.0
2020-08-10 14:05:00,258.48,258.58,257.69,257.69,2608.0,258.48,258.58,257.69,257.69,2608.0
2020-08-10 14:10:00,257.38,257.38,257.1,257.16,1414.0,257.38,257.38,257.1,257.16,1414.0
2020-08-10 14:15:00,257.32,257.34,256.93,256.93,1565.0,257.32,257.34,256.93,256.93,1565.0
2020-08-10 14:20:00,257.1,257.51,257.09,257.47,2585.0,257.1,257.51,257.09,257.47,2585.0
2020-08-10 14:25:00,257.32,257.33,256.73,257.22,8586.0,257.32,257.33,256.73,257.22,8586.0
2020-08-10 14:30:00,257.15,257.28,257.05,257.28,6370.0,257.15,257.28,257.05,257.28,6370.0
2020-08-10 14:35:00,257.29,257.69,256.83,256.86,6945.0,257.29,257.69,256.83,256.86,6945.0
2020-08-10 14:40:00,256.86,257.02,256.62,256.62,5692.0,256.86,257.02,256.62,256.62,5692.0
2020-08-10 14:45:00,256.86,256.87,255.85,256.08,8588.0,256.86,256.87,255.85,256.08,8588.0
2020-08-10 14:50:00,256.15,256.39,256.03,256.32,8028.0,256.15,256.39,256.03,256.32,8028.0
2020-08-10 14:55:00,256.33,256.93,256.15,256.81,5725.0,256.33,256.93,256.15,256.81,5725.0
2020-08-10 15:00:00,256.91,256.91,256.25,256.53,12770.0,256.91,256.91,256.25,256.53,12770.0
2020-08-10 15:05:00,256.44,256.72,256.28,256.47,17425.0,256.44,256.72,256.28,256.47,17425.0
2020-08-10 15:10:00,256.57,256.79,256.39,256.43,5682.0,256.57,256.79,256.39,256.43,5682.0
2020-08-10 15:15:00,256.38,256.73,256.36,256.7,5664.0,256.38,256.73,256.36,256.7,5664.0
2020-08-10 15:20:00,256.63,256.88,256.26,256.48,15959.0,256.63,256.88,256.26,256.48,15959.0
2020-08-10 15:25:00,256.52,256.75,256.08,256.4,12264.0,256.52,256.75,256.08,256.4,12264.0
2020-08-10 15:30:00,256.41,256.73,256.02,256.44,10400.0,256.41,256.73,256.02,256.44,10400.0
2020-08-10 15:35:00,256.58,256.66,256.39,256.5,12167.0,256.58,256.66,256.39,256.5,12167.0
2020-08-10 15:40:00,256.5,256.65,256.28,256.41,14027.0,256.5,256.65,256.28,256.41,14027.0
2020-08-10 15:45:00,256.41,256.67,256.33,256.35,13051.0,256.41,256.67,256.33,256.35,13051.0
2020-08-10 15:50:00,256.5,257.33,256.5,257.22,14277.0,256.5,257.33,256.5,257.22,14277.0
2020-08-10 15:55:00,257.32,257.55,256.69,257.29,44454.0,257.32,257.55,256.69,257.29,44454.0
2020-08-11 09:30:00,253.62,254.04,250.72,250.91,36841.0,253.62,254.04,250.72,250.91,36841.0
2020-08-11 09:35:00,251.18,253.39,250.85,253.39,9113.0,251.18,253.39,250.85,253.39,9113.0
2020-08-11 09:40:00,253.2,254.39,253.2,254.34,20492.0,253.2,254.39,253.2,254.34,20492.0
2020-08-11 09:45:00,254.49,256.01,254.34,255.95,3949.0,254.49,256.01,254.34,255.95,3949.0
2020-08-11 09:50:00,255.99,255.99,254.19,254.27,7851.0,255.99,255.99,254.19,254.27,7851.0
2020-08-11 09:55:00,254.19,254.2,252.0,252.12,21225.0,254.19,254.2,252.0,252.12,21225.0
2020-08-11 10:00:00,252.29,252.96,251.0,252.14,12026.0,252.29,252.96,251.0,252.14,12026.0
2020-08-11 10:05:00,251.92,252.37,251.4,252.37,22041.0,251.92,252.37,251.4,252.37,22041.0
2020-08-11 10:10:00,251.8,252.35,251.4,252.2,14309.0,251.8,252.35,251.4,252.2,14309.0
2020-08-11 10:15:00,252.45,253.78,252.37,253.57,9039.0,252.45,253.78,252.37,253.57,9039.0
2020-08-11 10:20:00,253.47,254.19,253.18,253.18,13109.0,253.47,254.19,253.18,253.18,13109.0
2020-08-11 10:25:00,253.16,254.29,253.12,254.08,11400.0,253.16,254.29,253.12,254.08,11400.0
2020-08-11 10:30:00,253.87,254.03,252.91,253.09,6727.0,253.87,254.03,252.91,253.09,6727.0
2020-08-11 10:35:00,253.02,253.95,252.94,253.88,6320.0,253.02,253.95,252.94,253.88,6320.0
2020-08-11 10:40:00,253.69,254.5,253.67,254.2,3149.0,253.69,254.5,253.67,254.2,3149.0
2020-08-11 10:45:00,254.45,254.85,254.02,254.02,5296.0,254.45,254.85,254.02,254.02,5296.0
2020-08-11 10:50:00,253.99,253.99,253.35,253.7,2521.0,253.99,253.99,253.35,253.7,2521.0
2020-08-11 10:55:00,253.77,253.77,253.13,253.28,3474.0,253.77,253.77,253.13,253.28,3474.0
2020-08-11 11:00:00,253.43,254.11,253.41,253.73,3962.0,253.43,254.11,253.41,253.73,3962.0
2020-08-11 11:05:00,253.62,254.2,253.46,254.15,2326.0,253.62,254.2,253.46,254.15,2326.0
2020-08-11 11:10:00,254.29,255.5,254.08,255.5,9084.0,254.29,255.5,254.08,255.5,9084.0
2020-08-11 11:15:00,255.56,255.56,254.74,255.28,1491.0,255.56,255.56,254.74,255.28,1491.0
2020-08-11 11:20:00,254.83,255.3,254.75,255.19,4691.0,254.83,255.3,254.75,255.19,4691.0
2020-08-11 11:25:00,255.02,255.44,254.88,255.2,4700.0,255.02,255.44,254.88,255.2,4700.0
2020-08-11 11:30:00,255.39,255.39,254.32,254.32,3713.0,255.39,255.39,254.32,254.32,3713.0
2020-08-11 11:35:00,254.63,255.26,254.56,254.72,2251.0,254.63,255.26,254.56,254.72,2251.0
2020-08-11 11:40:00,254.72,254.72,254.22,254.48,2191.0,254.72,254.72,254.22,254.48,2191.0
2020-08-11 11:45:00,254.5,254.58,254.43,254.56,925.0,254.5,254.58,254.43,254.56,925.0
2020-08-11 11:50:00,254.6,254.6,253.87,253.87,2382.0,254.6,254.6,253.87,253.87,2382.0
2020-08-11 11:55:00,253.89,254.24,253.78,254.24,2276.0,253.89,254.24,253.78,254.24,2276.0
2020-08-11 12:00:00,254.78,255.07,254.71,254.71,820.0,254.78,255.07,254.71,254.71,820.0
2020-08-11 12:05:00,254.51,255.3,254.51,255.17,2463.0,254.51,255.3,254.51,255.17,2463.0
2020-08-11 12:10:00,255.17,255.39,255.14,255.3,1250.0,255.17,255.39,255.14,255.3,1250.0
2020-08-11 12:15:00,255.45,255.57,255.15,255.3,6863.0,255.45,255.57,255.15,255.3,6863.0
2020-08-11 12:20:00,255.29,255.77,255.0,255.5,4154.0,255.29,255.77,255.0,255.5,4154.0
2020-08-11 12:25:00,255.5,255.72,255.35,255.72,2215.0,255.5,255.72,255.35,255.72,2215.0
2020-08-11 12:30:00,255.48,255.48,255.22,255.44,1982.0,255.48,255.48,255.22,255.44,1982.0
2020-08-11 12:35:00,255.53,256.25,255.53,256.03,3368.0,255.53,256.25,255.53,256.03,3368.0
2020-08-11 12:40:00,256.27,256.4,255.91,256.19,2641.0,256.27,256.4,255.91,256.19,2641.0
2020-08-11 12:45:00,256.22,256.33,255.47,255.58,2727.0,256.22,256.33,255.47,255.58,2727.0
2020-08-11 12:50:00,255.56,255.82,255.47,255.58,1825.0,255.56,255.82,255.47,255.58,1825.0
2020-08-11 12:55:00,255.87,255.87,255.19,255.23,3426.0,255.87,255.87,255.19,255.23,3426.0
2020-08-11 13:00:00,255.1,255.42,255.1,255.11,2196.0,255.1,255.42,255.1,255.11,2196.0
2020-08-11 13:05:00,255.13,255.13,254.61,254.61,3255.0,255.13,255.13,254.61,254.61,3255.0
2020-08-11 13:10:00,254.59,254.59,254.02,254.02,1600.0,254.59,254.59,254.02,254.02,1600.0
2020-08-11 13:15:00,254.06,254.37,253.84,253.86,2900.0,254.06,254.37,253.84,253.86,2900.0
2020-08-11 13:20:00,254.09,254.51,253.8,254.51,2651.0,254.09,254.51,253.8,254.51,2651.0
2020-08-11 13:25:00,254.49,254.49,254.15,254.39,1202.0,254.49,254.49,254.15,254.39,1202.0
2020-08-11 13:30:00,254.29,254.34,253.65,254.01,2376.0,254.29,254.34,253.65,254.01,2376.0
2020-08-11 13:35:00,253.76,253.88,253.62,253.88,2202.0,253.76,253.88,253.62,253.88,2202.0
2020-08-11 13:40:00,253.78,253.78,253.11,253.28,2400.0,253.78,253.78,253.11,253.28,2400.0
2020-08-11 13:45:00,253.43,253.58,253.23,253.35,2252.0,253.43,253.58,253.23,253.35,2252.0
2020-08-11 13:50:00,253.14,253.43,253.06,253.25,2100.0,253.14,253.43,253.06,253.25,2100.0
2020-08-11 13:55:00,253.25,253.68,253.22,253.66,2550.0,253.25,253.68,253.22,253.66,2550.0
2020-08-11 14:00:00,253.66,253.95,253.59,253.67,3319.0,253.66,253.95,253.59,253.67,3319.0
2020-08-11 14:05:00,253.81,253.82,253.5,253.53,1500.0,253.81,253.82,253.5,253.53,1500.0
2020-08-11 14:10:00,253.4,253.4,252.31,252.36,4325.0,253.4,253.4,252.31,252.36,4325.0
2020-08-11 14:15:00,252.45,252.58,252.25,252.26,6096.0,252.45,252.58,252.25,252.26,6096.0
2020-08-11 14:20:00,252.3,252.94,252.17,252.52,4006.0,252.3,252.94,252.17,252.52,4006.0
2020-08-11 14:25:00,252.75,252.78,252.14,252.16,2192.0,252.75,252.78,252.14,252.16,2192.0
2020-08-11 14:30:00,252.29,252.61,251.95,252.34,3379.0,252.29,252.61,251.95,252.34,3379.0
2020-08-11 14:35:00,252.52,252.7,252.09,252.3,3832.0,252.52,252.7,252.09,252.3,3832.0
2020-08-11 14:40:00,252.31,253.2,252.3,252.82,4018.0,252.31,253.2,252.3,252.82,4018.0
2020-08-11 14:45:00,252.89,253.0,252.57,252.95,2043.0,252.89,253.0,252.57,252.95,2043.0
2020-08-11 14:50:00,253.0,253.19,252.6,252.87,4273.0,253.0,253.19,252.6,252.87,4273.0
2020-08-11 14:55:00,252.86,253.23,252.75,253.06,1991.0,252.86,253.23,252.75,253.06,1991.0
2020-08-11 15:00:00,253.12,253.31,252.68,252.78,7619.0,253.12,253.31,252.68,252.78,7619.0
2020-08-11 15:05:00,252.73,253.11,252.61,252.76,4626.0,252.73,253.11,252.61,252.76,4626.0
2020-08-11 15:10:00,252.74,253.4,252.74,252.99,2999.0,252.74,253.4,252.74,252.99,2999.0
2020-08-11 15:15:00,253.0,253.12,252.31,252.47,8655.0,253.0,253.12,252.31,252.47,8655.0
2020-08-11 15:20:00,252.7,253.01,252.61,252.93,5266.0,252.7,253.01,252.61,252.93,5266.0
2020-08-11 15:25:00,253.09,253.5,253.01,253.08,4612.0,253.09,253.5,253.01,253.08,4612.0
2020-08-11 15:30:00,252.88,253.12,252.72,252.98,9582.0,252.88,253.12,252.72,252.98,9582.0
2020-08-11 15:35:00,252.91,253.73,252.83,253.1,10064.0,252.91,253.73,252.83,253.1,10064.0
2020-08-11 15:40:00,253.49,253.49,252.89,253.14,7857.0,253.49,253.49,252.89,253.14,7857.0
2020-08-11 15:45:00,253.02,253.2,252.87,252.99,13869.0,253.02,253.2,252.87,252.99,13869.0
2020-08-11 15:50:00,252.92,253.0,252.51,252.78,28836.0,252.92,253.0,252.51,252.78,28836.0
2020-08-11 15:55:00,252.78,253.1,252.66,252.78,39718.0,252.78,253.1,252.66,252.78,39718.0
2020-08-12 09:30:00,252.38,257.0,252.38,256.8,78276.0,252.38,257.0,252.38,256.8,78276.0
2020-08-12 09:35:00,255.57,259.26,255.33,257.36,11219.0,255.57,259.26,255.33,257.36,11219.0
2020-08-12 09:40:00,257.84,258.54,256.33,258.09,18702.0,257.84,258.54,256.33,258.09,18702.0
2020-08-12 09:45:00,257.71,259.2,257.71,259.13,16576.0,257.71,259.2,257.71,259.13,16576.0
2020-08-12 09:50:00,258.99,261.38,258.96,260.71,17976.0,258.99,261.38,258.96,260.71,17976.0
2020-08-12 09:55:00,260.68,261.33,260.17,260.98,14496.0,260.68,261.33,260.17,260.98,14496.0
2020-08-12 10:00:00,261.29,262.76,260.46,261.62,17272.0,261.29,262.76,260.46,261.62,17272.0
2020-08-12 10:05:00,261.65,263.01,261.65,261.77,9568.0,261.65,263.01,261.65,261.77,9568.0
2020-08-12 10:10:00,261.97,262.26,261.24,261.55,10661.0,261.97,262.26,261.24,261.55,10661.0
2020-08-12 10:15:00,261.54,262.32,261.54,261.6,6151.0,261.54,262.32,261.54,261.6,6151.0
2020-08-12 10:20:00,261.84,261.86,259.98,260.51,6245.0,261.84,261.86,259.98,260.51,6245.0
2020-08-12 10:25:00,260.14,260.73,259.39,259.42,7116.0,260.14,260.73,259.39,259.42,7116.0
2020-08-12 10:30:00,259.7,259.97,259.38,259.97,4826.0,259.7,259.97,259.38,259.97,4826.0
2020-08-12 10:35:00,259.6,259.72,258.97,258.97,4729.0,259.6,259.72,258.97,258.97,4729.0
2020-08-12 10:40:00,259.34,259.42,258.71,258.99,3821.0,259.34,259.42,258.71,258.99,3821.0
2020-08-12 10:45:00,258.67,258.87,258.05,258.44,3411.0,258.67,258.87,258.05,258.44,3411.0
2020-08-12 10:50:00,258.23,259.12,257.71,258.74,4370.0,258.23,259.12,257.71,258.74,4370.0
2020-08-12 10:55:00,258.56,259.56,258.43,258.9,3451.0,258.56,259.56,258.43,258.9,3451.0
2020-08-12 11:00:00,259.07,259.07,258.26,258.6,3867.0,259.07,259.07,258.26,258.6,3867.0
2020-08-12 11:05:00,258.61,258.77,258.04,258.51,3052.0,258.61,258.77,258.04,258.51,3052.0
2020-08-12 11:10:00,258.78,259.03,258.52,259.03,2490.0,258.78,259.03,258.52,259.03,2490.0
2020-08-12 11:15:00,259.02,259.85,258.83,259.85,2145.0,259.02,259.85,258.83,259.85,2145.0
2020-08-12 11:20:00,260.1,260.14,259.58,259.61,2820.0,260.1,260.14,259.58,259.61,2820.0
2020-08-12 11:25:00,259.61,260.17,259.1,259.1,1190.0,259.61,260.17,259.1,259.1,1190.0
2020-08-12 11:30:00,259.14,259.67,259.04,259.24,3283.0,259.14,259.67,259.04,259.24,3283.0
2020-08-12 11:35:00,259.25,259.25,258.73,259.12,1639.0,259.25,259.25,258.73,259.12,1639.0
2020-08-12 11:40:00,259.46,260.29,259.46,260.26,1969.0,259.46,260.29,259.46,260.26,1969.0
2020-08-12 11:45:00,260.23,260.81,260.12,260.33,2112.0,260.23,260.81,260.12,260.33,2112.0
2020-08-12 11:50:00,260.51,260.8,260.01,260.1,2967.0,260.51,260.8,260.01,260.1,2967.0
2020-08-12 11:55:00,260.29,260.62,259.86,259.86,2951.0,260.29,260.62,259.86,259.86,2951.0
2020-08-12 12:00:00,259.94,260.33,259.77,259.77,3699.0,259.94,260.33,259.77,259.77,3699.0
2020-08-12 12:05:00,260.08,260.18,259.91,260.12,2368.0,260.08,260.18,259.91,260.12,2368.0
2020-08-12 12:10:00,260.15,260.45,260.05,260.22,1022.0,260.15,260.45,260.05,260.22,1022.0
2020-08-12 12:15:00,260.43,260.44,259.99,260.05,2870.0,260.43,260.44,259.99,260.05,2870.0
2020-08-12 12:20:00,260.0,260.1,259.67,259.84,2010.0,260.0,260.1,259.67,259.84,2010.0
2020-08-12 12:25:00,260.08,260.1,259.7,259.97,1232.0,260.08,260.1,259.7,259.97,1232.0
2020-08-12 12:30:00,260.1,260.13,259.7,259.84,3368.0,260.1,260.13,259.7,259.84,3368.0
2020-08-12 12:35:00,259.83,259.83,259.48,259.51,3204.0,259.83,259.83,259.48,259.51,3204.0
2020-08-12 12:40:00,259.37,259.37,258.73,258.73,1699.0,259.37,259.37,258.73,258.73,1699.0
2020-08-12 12:45:00,258.5,258.79,258.5,258.79,1225.0,258.5,258.79,258.5,258.79,1225.0
2020-08-12 12:50:00,258.67,258.67,258.38,258.62,500.0,258.67,258.67,258.38,258.62,500.0
2020-08-12 12:55:00,258.66,258.66,258.05,258.05,1781.0,258.66,258.66,258.05,258.05,1781.0
2020-08-12 13:00:00,258.13,258.38,258.12,258.38,1215.0,258.13,258.38,258.12,258.38,1215.0
2020-08-12 13:05:00,258.44,258.66,258.25,258.26,964.0,258.44,258.66,258.25,258.26,964.0
2020-08-12 13:10:00,258.13,258.43,257.94,258.43,2322.0,258.13,258.43,257.94,258.43,2322.0
2020-08-12 13:15:00,258.3,258.5,257.63,257.63,2223.0,258.3,258.5,257.63,257.63,2223.0
2020-08-12 13:20:00,257.82,258.29,257.57,257.57,1300.0,257.82,258.29,257.57,257.57,1300.0
2020-08-12 13:25:00,257.84,258.16,257.51,257.71,1718.0,257.84,258.16,257.51,257.71,1718.0
2020-08-12 13:30:00,257.49,257.63,257.18,257.62,1293.0,257.49,257.63,257.18,257.62,1293.0
2020-08-12 13:35:00,257.33,257.34,257.26,257.26,800.0,257.33,257.34,257.26,257.26,800.0
2020-08-12 13:40:00,257.39,257.96,257.39,257.85,2225.0,257.39,257.96,257.39,257.85,2225.0
2020-08-12 13:45:00,257.76,257.97,257.64,257.97,1954.0,257.76,257.97,257.64,257.97,1954.0
2020-08-12 13:50:00,257.87,258.19,257.73,257.86,8955.0,257.87,258.19,257.73,257.86,8955.0
2020-08-12 13:55:00,257.93,258.21,257.92,258.1,1300.0,257.93,258.21,257.92,258.1,1300.0
2020-08-12 14:00:00,258.22,258.22,257.86,258.1,1513.0,258.22,258.22,257.86,258.1,1513.0
2020-08-12 14:05:00,257.86,258.07,257.59,258.07,1210.0,257.86,258.07,257.59,258.07,1210.0
2020-08-12 14:10:00,257.84,258.07,257.84,258.07,932.0,257.84,258.07,257.84,258.07,932.0
2020-08-12 14:15:00,258.02,258.28,257.99,258.28,1570.0,258.02,258.28,257.99,258.28,1570.0
2020-08-12 14:20:00,258.23,258.42,258.23,258.35,912.0,258.23,258.42,258.23,258.35,912.0
2020-08-12 14:25:00,258.38,258.42,258.1,258.1,2877.0,258.38,258.42,258.1,258.1,2877.0
2020-08-12 14:30:00,258.18,258.18,257.62,257.62,1425.0,258.18,258.18,257.62,257.62,1425.0
2020-08-12 14:35:00,257.66,257.69,257.25,257.25,600.0,257.66,257.69,257.25,257.25,600.0
2020-08-12 14:40:00,257.19,257.44,257.02,257.44,1283.0,257.19,257.44,257.02,257.44,1283.0
2020-08-12 14:45:00,257.35,257.56,257.32,257.56,803.0,257.35,257.56,257.32,257.56,803.0
2020-08-12 14:50:00,257.41,257.48,256.94,256.94,2524.0,257.41,257.48,256.94,256.94,2524.0
2020-08-12 14:55:00,256.8,257.33,256.68,257.32,1935.0,256.8,257.33,256.68,257.32,1935.0
2020-08-12 15:00:00,257.39,257.54,257.05,257.25,1351.0,257.39,257.54,257.05,257.25,1351.0
2020-08-12 15:05:00,257.18,257.43,257.17,257.43,600.0,257.18,257.43,257.17,257.43,600.0
2020-08-12 15:10:00,257.36,257.84,257.11,257.84,1395.0,257.36,257.84,257.11,257.84,1395.0
2020-08-12 15:15:00,257.64,258.05,257.64,257.95,3485.0,257.64,258.05,257.64,257.95,3485.0
2020-08-12 15:20:00,257.92,258.03,257.66,257.89,4141.0,257.92,258.03,257.66,257.89,4141.0
2020-08-12 15:25:00,258.05,258.05,257.64,257.75,2900.0,258.05,258.05,257.64,257.75,2900.0
2020-08-12 15:30:00,257.78,257.81,256.85,257.39,3912.0,257.78,257.81,256.85,257.39,3912.0
2020-08-12 15:35:00,257.32,257.39,257.01,257.39,3196.0,257.32,257.39,257.01,257.39,3196.0
2020-08-12 15:40:00,257.32,258.1,257.32,257.62,5447.0,257.32,258.1,257.32,257.62,5447.0
2020-08-12 15:45:00,257.76,257.98,257.48,257.57,7021.0,257.76,257.98,257.48,257.57,7021.0
2020-08-12 15:50:00,257.88,258.18,257.02,257.12,7579.0,257.88,258.18,257.02,257.12,7579.0
2020-08-12 15:55:00,257.18,257.29,256.98,257.09,16643.0,257.18,257.29,256.98,257.09,16643.0
2020-08-13 09:30:00,259.0,260.88,258.39,260.19,20543.0,259.0,260.88,258.39,260.19,20543.0
2020-08-13 09:35:00,260.13,263.88,259.79,262.84,10816.0,260.13,263.88,259.79,262.84,10816.0
2020-08-13 09:40:00,263.6,263.91,261.07,261.34,6555.0,263.6,263.91,261.07,261.34,6555.0
2020-08-13 09:45:00,262.36,262.5,261.54,261.56,1905.0,262.36,262.5,261.54,261.56,1905.0
2020-08-13 09:50:00,261.69,261.74,260.63,260.93,4007.0,261.69,261.74,260.63,260.93,4007.0
2020-08-13 09:55:00,261.11,263.05,261.11,262.94,5012.0,261.11,263.05,261.11,262.94,5012.0
2020-08-13 10:00:00,263.12,263.34,262.01,262.37,5619.0,263.12,263.34,262.01,262.37,5619.0
2020-08-13 10:05:00,262.76,263.49,262.24,263.05,2121.0,262.76,263.49,262.24,263.05,2121.0
2020-08-13 10:10:00,263.26,263.32,262.23,262.23,3783.0,263.26,263.32,262.23,262.23,3783.0
2020-08-13 10:15:00,262.1,262.1,261.48,261.73,1534.0,262.1,262.1,261.48,261.73,1534.0
2020-08-13 10:20:00,262.63,263.66,262.38,263.64,2671.0,262.63,263.66,262.38,263.64,2671.0
2020-08-13 10:25:00,263.42,265.8,263.32,265.29,29895.0,263.42,265.8,263.32,265.29,29895.0
2020-08-13 10:30:00,265.04,265.54,264.21,265.09,9495.0,265.04,265.54,264.21,265.09,9495.0
2020-08-13 10:35:00,265.05,265.97,264.63,265.75,9482.0,265.05,265.97,264.63,265.75,9482.0
2020-08-13 10:40:00,265.75,265.92,264.64,264.82,12161.0,265.75,265.92,264.64,264.82,12161.0
2020-08-13 10:45:00,264.96,266.0,264.88,265.89,10179.0,264.96,266.0,264.88,265.89,10179.0
2020-08-13 10:50:00,265.92,266.51,265.57,265.57,13346.0,265.92,266.51,265.57,265.57,13346.0
2020-08-13 10:55:00,265.57,265.96,265.01,265.79,7675.0,265.57,265.96,265.01,265.79,7675.0
2020-08-13 11:00:00,265.79,266.51,265.68,266.45,3970.0,265.79,266.51,265.68,266.45,3970.0
2020-08-13 11:05:00,266.64,266.68,265.8,266.25,11693.0,266.64,266.68,265.8,266.25,11693.0
2020-08-13 11:10:00,266.01,266.55,265.61,266.32,4836.0,266.01,266.55,265.61,266.32,4836.0
2020-08-13 11:15:00,266.09,266.39,265.72,266.08,3825.0,266.09,266.39,265.72,266.08,3825.0
2020-08-13 11:20:00,265.97,266.64,265.93,266.64,2097.0,265.97,266.64,265.93,266.64,2097.0
2020-08-13 11:25:00,266.56,266.56,265.7,265.7,4240.0,266.56,266.56,265.7,265.7,4240.0
2020-08-13 11:30:00,265.72,265.94,264.6,264.6,7267.0,265.72,265.94,264.6,264.6,7267.0
2020-08-13 11:35:00,264.58,264.58,264.03,264.49,4133.0,264.58,264.58,264.03,264.49,4133.0
2020-08-13 11:40:00,264.52,265.0,263.87,264.11,3806.0,264.52,265.0,263.87,264.11,3806.0
2020-08-13 11:45:00,264.13,264.39,263.96,264.06,2050.0,264.13,264.39,263.96,264.06,2050.0
2020-08-13 11:50:00,264.06,264.31,263.98,264.19,1700.0,264.06,264.31,263.98,264.19,1700.0
2020-08-13 11:55:00,264.46,264.46,264.01,264.23,1764.0,264.46,264.46,264.01,264.23,1764.0
2020-08-13 12:00:00,264.14,264.74,264.14,264.74,1009.0,264.14,264.74,264.14,264.74,1009.0
2020-08-13 12:05:00,264.82,265.0,264.35,264.35,1003.0,264.82,265.0,264.35,264.35,1003.0
2020-08-13 12:10:00,264.21,264.9,264.15,264.58,2872.0,264.21,264.9,264.15,264.58,2872.0
2020-08-13 12:15:00,264.67,264.89,264.52,264.77,1250.0,264.67,264.89,264.52,264.77,1250.0
2020-08-13 12:20:00,264.8,264.99,264.63,264.78,1501.0,264.8,264.99,264.63,264.78,1501.0
2020-08-13 12:25:00,264.8,265.1,264.68,265.02,2200.0,264.8,265.1,264.68,265.02,2200.0
2020-08-13 12:30:00,265.12,265.46,264.9,265.45,1825.0,265.12,265.46,264.9,265.45,1825.0
2020-08-13 12:35:00,265.63,265.73,265.27,265.27,2500.0,265.63,265.73,265.27,265.27,2500.0
2020-08-13 12:40:00,265.22,265.55,265.1,265.1,3513.0,265.22,265.55,265.1,265.1,3513.0
2020-08-13 12:45:00,265.43,265.43,265.14,265.15,1191.0,265.43,265.43,265.14,265.15,1191.0
2020-08-13 12:50:00,265.06,265.06,264.31,264.31,2403.0,265.06,265.06,264.31,264.31,2403.0
2020-08-13 12:55:00,264.51,264.98,264.51,264.98,1616.0,264.51,264.98,264.51,264.98,1616.0
2020-08-13 13:00:00,264.99,265.31,264.99,265.01,1692.0,264.99,265.31,264.99,265.01,1692.0
2020-08-13 13:05:00,264.81,264.83,264.67,264.69,900.0,264.81,264.83,264.67,264.69,900.0
2020-08-13 13:10:00,264.57,265.04,264.57,265.04,625.0,264.57,265.04,264.57,265.04,625.0
2020-08-13 13:15:00,264.79,264.79,264.37,264.5,1270.0,264.79,264.79,264.37,264.5,1270.0
2020-08-13 13:20:00,264.31,264.31,263.92,264.02,700.0,264.31,264.31,263.92,264.02,700.0
2020-08-13 13:25:00,263.92,264.0,263.02,263.27,3708.0,263.92,264.0,263.02,263.27,3708.0
2020-08-13 13:30:00,263.3,263.35,262.76,262.9,1040.0,263.3,263.35,262.76,262.9,1040.0
2020-08-13 13:35:00,262.58,262.94,262.58,262.77,2923.0,262.58,262.94,262.58,262.77,2923.0
2020-08-13 13:40:00,262.77,263.11,262.77,263.03,2563.0,262.77,263.11,262.77,263.03,2563.0
2020-08-13 13:45:00,263.37,263.66,263.22,263.62,1628.0,263.37,263.66,263.22,263.62,1628.0
2020-08-13 13:50:00,263.86,264.07,263.78,264.07,600.0,263.86,264.07,263.78,264.07,600.0
2020-08-13 13:55:00,264.14,264.3,263.84,263.95,3209.0,264.14,264.3,263.84,263.95,3209.0
2020-08-13 14:00:00,263.96,263.96,263.61,263.89,400.0,263.96,263.96,263.61,263.89,400.0
2020-08-13 14:05:00,263.58,263.61,263.02,263.02,3131.0,263.58,263.61,263.02,263.02,3131.0
2020-08-13 14:10:00,262.81,262.95,262.57,262.95,861.0,262.81,262.95,262.57,262.95,861.0
2020-08-13 14:15:00,262.89,262.98,262.43,262.5,800.0,262.89,262.98,262.43,262.5,800.0
2020-08-13 14:20:00,262.48,262.48,261.38,261.6,4397.0,262.48,262.48,261.38,261.6,4397.0
2020-08-13 14:25:00,262.0,262.55,262.0,262.55,1592.0,262.0,262.55,262.0,262.55,1592.0
2020-08-13 14:30:00,262.67,262.81,262.33,262.81,1566.0,262.67,262.81,262.33,262.81,1566.0
2020-08-13 14:35:00,263.18,263.18,262.47,262.54,764.0,263.18,263.18,262.47,262.54,764.0
2020-08-13 14:40:00,262.64,262.79,262.63,262.7,1589.0,262.64,262.79,262.63,262.7,1589.0
2020-08-13 14:45:00,262.89,263.08,262.89,263.08,700.0,262.89,263.08,262.89,263.08,700.0
2020-08-13 14:50:00,262.58,262.74,261.68,262.18,2333.0,262.58,262.74,261.68,262.18,2333.0
2020-08-13 14:55:00,262.53,263.02,262.38,263.02,3828.0,262.53,263.02,262.38,263.02,3828.0
2020-08-13 15:00:00,262.89,263.22,262.55,262.84,2269.0,262.89,263.22,262.55,262.84,2269.0
2020-08-13 15:05:00,262.74,262.85,262.14,262.15,1200.0,262.74,262.85,262.14,262.15,1200.0
2020-08-13 15:10:00,262.2,262.41,262.2,262.34,1440.0,262.2,262.41,262.2,262.34,1440.0
2020-08-13 15:15:00,262.49,262.61,262.29,262.34,710.0,262.49,262.61,262.29,262.34,710.0
2020-08-13 15:20:00,262.66,263.05,262.6,263.05,1613.0,262.66,263.05,262.6,263.05,1613.0
2020-08-13 15:25:00,262.97,263.19,262.78,262.97,2360.0,262.97,263.19,262.78,262.97,2360.0
2020-08-13 15:30:00,263.02,263.1,262.79,262.8,1602.0,263.02,263.1,262.79,262.8,1602.0
2020-08-13 15:35:00,262.88,262.99,262.45,262.45,4073.0,262.88,262.99,262.45,262.45,4073.0
2020-08-13 15:40:00,262.55,262.78,262.47,262.76,4530.0,262.55,262.78,262.47,262.76,4530.0
2020-08-13 15:45:00,262.81,262.82,262.33,262.44,8080.0,262.81,262.82,262.33,262.44,8080.0
2020-08-13 15:50:00,262.52,263.01,262.04,262.44,7891.0,262.52,263.01,262.04,262.44,7891.0
2020-08-13 15:55:00,262.33,262.57,262.13,262.14,27900.0,262.33,262.57,262.13,262.14,27900.0
2020-08-14 09:30:00,262.78,263.94,262.46,263.41,15555.0,262.78,263.94,262.46,263.41,15555.0
2020-08-14 09:35:00,263.92,263.96,262.41,263.77,3095.0,263.92,263.96,262.41,263.77,3095.0
2020-08-14 09:40:00,263.04,263.04,261.29,262.67,3290.0,263.04,263.04,261.29,262.67,3290.0
2020-08-14 09:45:00,262.53,262.53,261.24,261.24,300.0,262.53,262.53,261.24,261.24,300.0
2020-08-14 09:50:00,261.19,262.14,261.19,261.76,1006.0,261.19,262.14,261.19,261.76,1006.0
2020-08-14 09:55:00,261.71,262.37,261.71,262.37,860.0,261.71,262.37,261.71,262.37,860.0
2020-08-14 10:00:00,262.42,262.42,261.57,262.07,2386.0,262.42,262.42,261.57,262.07,2386.0
2020-08-14 10:05:00,261.68,261.94,261.0,261.0,1942.0,261.68,261.94,261.0,261.0,1942.0
2020-08-14 10:10:00,261.3,261.31,260.72,260.8,662.0,261.3,261.31,260.72,260.8,662.0
2020-08-14 10:15:00,260.42,260.9,259.55,259.55,3121.0,260.42,260.9,259.55,259.55,3121.0
2020-08-14 10:20:00,259.41,259.82,258.87,258.87,2921.0,259.41,259.82,258.87,258.87,2921.0
2020-08-14 10:25:00,258.94,258.94,257.55,257.61,7428.0,258.94,258.94,257.55,257.61,7428.0
2020-08-14 10:30:00,258.0,258.82,258.0,258.71,1620.0,258.0,258.82,258.0,258.71,1620.0
2020-08-14 10:35:00,258.71,260.11,258.7,260.1,7067.0,258.71,260.11,258.7,260.1,7067.0
2020-08-14 10:40:00,259.37,260.04,258.96,259.61,1500.0,259.37,260.04,258.96,259.61,1500.0
2020-08-14 10:45:00,259.54,261.12,259.54,260.47,1603.0,259.54,261.12,259.54,260.47,1603.0
2020-08-14 10:50:00,260.8,261.15,260.32,260.49,715.0,260.8,261.15,260.32,260.49,715.0
2020-08-14 10:55:00,260.51,260.51,259.5,259.53,2350.0,260.51,260.51,259.5,259.53,2350.0
2020-08-14 11:00:00,259.33,260.27,259.24,259.83,1101.0,259.33,260.27,259.24,259.83,1101.0
2020-08-14 11:05:00,260.31,261.12,260.21,260.33,2299.0,260.31,261.12,260.21,260.33,2299.0
2020-08-14 11:10:00,260.83,261.18,260.71,260.71,1452.0,260.83,261.18,260.71,260.71,1452.0
2020-08-14 11:15:00,261.24,261.5,260.15,260.15,2864.0,261.24,261.5,260.15,260.15,2864.0
2020-08-14 11:20:00,260.8,261.4,260.3,261.1,2808.0,260.8,261.4,260.3,261.1,2808.0
2020-08-14 11:25:00,261.18,261.43,260.2,260.56,1100.0,261.18,261.43,260.2,260.56,1100.0
2020-08-14 11:30:00,260.06,260.22,259.81,260.22,424.0,260.06,260.22,259.81,260.22,424.0
2020-08-14 11:35:00,260.79,260.79,259.83,260.24,1682.0,260.79,260.79,259.83,260.24,1682.0
2020-08-14 11:40:00,260.28,260.64,259.36,259.82,4242.0,260.28,260.64,259.36,259.82,4242.0
2020-08-14 11:45:00,259.64,260.04,259.6,259.79,1506.0,259.64,260.04,259.6,259.79,1506.0
2020-08-14 11:50:00,259.92,259.92,258.62,258.63,600.0,259.92,259.92,258.62,258.63,600.0
2020-08-14 11:55:00,259.13,259.13,258.44,258.72,1900.0,259.13,259.13,258.44,258.72,1900.0
2020-08-14 12:00:00,258.85,259.46,258.8,259.04,3052.0,258.85,259.46,258.8,259.04,3052.0
2020-08-14 12:05:00,259.2,259.37,259.04,259.04,1421.0,259.2,259.37,259.04,259.04,1421.0
2020-08-14 12:10:00,259.25,259.29,258.6,258.6,824.0,259.25,259.29,258.6,258.6,824.0
2020-08-14 12:15:00,258.88,259.31,258.69,259.08,1022.0,258.88,259.31,258.69,259.08,1022.0
2020-08-14 12:20:00,259.22,259.55,259.21,259.55,1067.0,259.22,259.55,259.21,259.55,1067.0
2020-08-14 12:25:00,259.51,259.52,259.46,259.47,600.0,259.51,259.52,259.46,259.47,600.0
2020-08-14 12:30:00,259.57,259.57,259.32,259.36,300.0,259.57,259.57,259.32,259.36,300.0
2020-08-14 12:35:00,259.42,259.95,259.37,259.95,1125.0,259.42,259.95,259.37,259.95,1125.0
2020-08-14 12:40:00,259.73,260.03,259.72,260.03,800.0,259.73,260.03,259.72,260.03,800.0
2020-08-14 12:45:00,260.0,260.0,259.73,259.85,530.0,260.0,260.0,259.73,259.85,530.0
2020-08-14 12:50:00,259.92,259.92,259.65,259.65,700.0,259.92,259.92,259.65,259.65,700.0
2020-08-14 12:55:00,259.88,259.88,259.58,259.75,630.0,259.88,259.88,259.58,259.75,630.0
2020-08-14 13:00:00,259.81,259.81,259.42,259.42,746.0,259.81,259.81,259.42,259.42,746.0
2020-08-14 13:05:00,259.56,259.58,259.45,259.45,590.0,259.56,259.58,259.45,259.45,590.0
2020-08-14 13:10:00,259.44,259.65,259.31,259.52,1273.0,259.44,259.65,259.31,259.52,1273.0
2020-08-14 13:15:00,259.51,259.51,259.29,259.42,800.0,259.51,259.51,259.29,259.42,800.0
2020-08-14 13:20:00,259.34,259.34,259.13,259.13,1000.0,259.34,259.34,259.13,259.13,1000.0
2020-08-14 13:25:00,259.17,259.46,259.13,259.33,800.0,259.17,259.46,259.13,259.33,800.0
2020-08-14 13:30:00,259.22,259.39,258.97,259.1,1447.0,259.22,259.39,258.97,259.1,1447.0
2020-08-14 13:35:00,258.92,258.95,258.39,258.65,2147.0,258.92,258.95,258.39,258.65,2147.0
2020-08-14 13:40:00,258.55,258.55,258.25,258.25,825.0,258.55,258.55,258.25,258.25,825.0
2020-08-14 13:45:00,258.11,258.33,257.95,258.15,2540.0,258.11,258.33,257.95,258.15,2540.0
2020-08-14 13:50:00,258.0,258.32,257.96,258.24,1788.0,258.0,258.32,257.96,258.24,1788.0
2020-08-14 13:55:00,258.23,258.72,258.23,258.61,1900.0,258.23,258.72,258.23,258.61,1900.0
2020-08-14 14:00:00,258.85,258.85,258.58,258.58,700.0,258.85,258.85,258.58,258.58,700.0
2020-08-14 14:05:00,258.72,258.87,258.5,258.69,1693.0,258.72,258.87,258.5,258.69,1693.0
2020-08-14 14:10:00,258.68,259.05,258.68,259.05,1211.0,258.68,259.05,258.68,259.05,1211.0
2020-08-14 14:15:00,258.9,259.01,258.9,258.94,579.0,258.9,259.01,258.9,258.94,579.0
2020-08-14 14:20:00,258.84,259.03,258.65,259.0,2727.0,258.84,259.03,258.65,259.0,2727.0
2020-08-14 14:25:00,258.81,258.89,258.75,258.81,1000.0,258.81,258.89,258.75,258.81,1000.0
2020-08-14 14:30:00,258.91,259.25,258.91,259.2,1601.0,258.91,259.25,258.91,259.2,1601.0
2020-08-14 14:35:00,259.08,259.19,258.7,258.91,1376.0,259.08,259.19,258.7,258.91,1376.0
2020-08-14 14:40:00,259.01,259.02,258.9,259.01,600.0,259.01,259.02,258.9,259.01,600.0
2020-08-14 14:45:00,259.3,259.3,259.08,259.18,1414.0,259.3,259.3,259.08,259.18,1414.0
2020-08-14 14:50:00,259.12,259.32,259.09,259.32,840.0,259.12,259.32,259.09,259.32,840.0
2020-08-14 14:55:00,259.27,259.41,259.22,259.25,600.0,259.27,259.41,259.22,259.25,600.0
2020-08-14 15:00:00,259.22,259.22,259.02,259.11,1322.0,259.22,259.22,259.02,259.11,1322.0
2020-08-14 15:05:00,259.05,259.11,258.75,258.97,2886.0,259.05,259.11,258.75,258.97,2886.0
2020-08-14 15:10:00,258.85,259.05,258.6,258.66,1464.0,258.85,259.05,258.6,258.66,1464.0
2020-08-14 15:15:00,258.48,258.72,258.43,258.43,2586.0,258.48,258.72,258.43,258.43,2586.0
2020-08-14 15:20:00,258.59,258.74,258.49,258.5,1400.0,258.59,258.74,258.49,258.5,1400.0
2020-08-14 15:25:00,258.52,258.59,258.1,258.37,4967.0,258.52,258.59,258.1,258.37,4967.0
2020-08-14 15:30:00,258.3,258.4,258.16,258.4,2536.0,258.3,258.4,258.16,258.4,2536.0
2020-08-14 15:35:00,258.48,258.48,258.11,258.25,3010.0,258.48,258.48,258.11,258.25,3010.0
2020-08-14 15:40:00,258.23,258.31,258.07,258.13,1524.0,258.23,258.31,258.07,258.13,1524.0
2020-08-14 15:45:00,258.18,258.45,258.09,258.1,4788.0,258.18,258.45,258.09,258.1,4788.0
2020-08-14 15:50:00,258.0,258.54,257.95,258.54,7963.0,258.0,258.54,257.95,258.54,7963.0
2020-08-14 15:55:00,258.47,258.62,258.23,258.35,22527.0,258.47,258.62,258.23,258.35,22527.0
2020-08-17 09:30:00,260.6,262.68,260.03,262.68,20952.0,260.6,262.68,260.03,262.68,20952.0
2020-08-17 09:35:00,261.25,263.28,261.25,262.86,3252.0,261.25,263.28,261.25,262.86,3252.0
2020-08-17 09:40:00,262.64,263.0,262.04,263.0,4344.0,262.64,263.0,262.04,263.0,4344.0
2020-08-17 09:45:00,262.84,262.84,261.33,262.12,4300.0,262.84,262.84,261.33,262.12,4300.0
2020-08-17 09:50:00,262.06,263.27,261.74,263.27,3000.0,262.06,263.27,261.74,263.27,3000.0
2020-08-17 09:55:00,263.14,263.71,262.94,263.43,3167.0,263.14,263.71,262.94,263.43,3167.0
2020-08-17 10:00:00,263.43,263.93,261.6,261.62,8104.0,263.43,263.93,261.6,261.62,8104.0
2020-08-17 10:05:00,261.46,261.6,260.76,260.94,4711.0,261.46,261.6,260.76,260.94,4711.0
2020-08-17 10:10:00,261.03,261.03,259.66,260.35,5838.0,261.03,261.03,259.66,260.35,5838.0
2020-08-17 10:15:00,259.77,260.47,259.46,259.99,4626.0,259.77,260.47,259.46,259.99,4626.0
2020-08-17 10:20:00,259.68,260.06,259.03,259.49,2766.0,259.68,260.06,259.03,259.49,2766.0
2020-08-17 10:25:00,259.17,260.14,259.17,259.9,5292.0,259.17,260.14,259.17,259.9,5292.0
2020-08-17 10:30:00,259.87,260.25,259.6,259.6,2821.0,259.87,260.25,259.6,259.6,2821.0
2020-08-17 10:35:00,259.67,259.99,259.67,259.78,3591.0,259.67,259.99,259.67,259.78,3591.0
2020-08-17 10:40:00,259.78,259.78,259.15,259.31,2413.0,259.78,259.78,259.15,259.31,2413.0
2020-08-17 10:45:00,259.0,259.44,258.94,259.37,2772.0,259.0,259.44,258.94,259.37,2772.0
2020-08-17 10:50:00,259.41,259.78,259.32,259.75,4761.0,259.41,259.78,259.32,259.75,4761.0
2020-08-17 10:55:00,259.65,259.65,259.1,259.29,1787.0,259.65,259.65,259.1,259.29,1787.0
2020-08-17 11:00:00,259.11,259.11,258.71,258.86,2033.0,259.11,259.11,258.71,258.86,2033.0
2020-08-17 11:05:00,258.86,259.85,258.86,259.85,5139.0,258.86,259.85,258.86,259.85,5139.0
2020-08-17 11:10:00,259.83,260.28,259.74,260.09,2742.0,259.83,260.28,259.74,260.09,2742.0
2020-08-17 11:15:00,259.98,260.48,259.97,260.36,1471.0,259.98,260.48,259.97,260.36,1471.0
2020-08-17 11:20:00,260.32,260.33,259.91,260.22,2681.0,260.32,260.33,259.91,260.22,2681.0
2020-08-17 11:25:00,260.25,260.48,260.25,260.46,2325.0,260.25,260.48,260.25,260.46,2325.0
2020-08-17 11:30:00,260.45,260.51,259.87,259.87,2014.0,260.45,260.51,259.87,259.87,2014.0
2020-08-17 11:35:00,259.89,260.21,259.75,260.06,2089.0,259.89,260.21,259.75,260.06,2089.0
2020-08-17 11:40:00,260.13,260.3,259.9,260.13,2825.0,260.13,260.3,259.9,260.13,2825.0
2020-08-17 11:45:00,260.22,260.39,260.22,260.37,1420.0,260.22,260.39,260.22,260.37,1420.0
2020-08-17 11:50:00,260.38,260.58,260.28,260.5,2649.0,260.38,260.58,260.28,260.5,2649.0
2020-08-17 11:55:00,260.5,260.99,260.5,260.99,2288.0,260.5,260.99,260.5,260.99,2288.0
2020-08-17 12:00:00,260.95,260.95,260.51,260.51,4484.0,260.95,260.95,260.51,260.51,4484.0
2020-08-17 12:05:00,260.54,260.54,260.05,260.19,1300.0,260.54,260.54,260.05,260.19,1300.0
2020-08-17 12:10:00,260.02,260.02,259.37,259.38,4305.0,260.02,260.02,259.37,259.38,4305.0
2020-08-17 12:15:00,259.48,259.48,259.0,259.0,3092.0,259.48,259.48,259.0,259.0,3092.0
2020-08-17 12:20:00,258.99,259.63,258.99,259.51,4532.0,258.99,259.63,258.99,259.51,4532.0
2020-08-17 12:25:00,259.66,259.86,259.34,259.35,1650.0,259.66,259.86,259.34,259.35,1650.0
2020-08-17 12:30:00,259.23,259.43,259.23,259.4,1465.0,259.23,259.43,259.23,259.4,1465.0
2020-08-17 12:35:00,259.35,259.5,259.31,259.42,2034.0,259.35,259.5,259.31,259.42,2034.0
2020-08-17 12:40:00,259.43,259.77,259.25,259.77,4066.0,259.43,259.77,259.25,259.77,4066.0
2020-08-17 12:45:00,259.77,259.99,259.7,259.7,1818.0,259.77,259.99,259.7,259.7,1818.0
2020-08-17 12:50:00,259.75,259.95,259.74,259.93,2225.0,259.75,259.95,259.74,259.93,2225.0
2020-08-17 12:55:00,259.9,259.9,259.69,259.71,804.0,259.9,259.9,259.69,259.71,804.0
2020-08-17 13:00:00,259.81,260.19,259.73,260.1,1524.0,259.81,260.19,259.73,260.1,1524.0
2020-08-17 13:05:00,260.04,260.19,260.04,260.17,1525.0,260.04,260.19,260.04,260.17,1525.0
2020-08-17 13:10:00,260.18,260.19,259.91,260.02,3723.0,260.18,260.19,259.91,260.02,3723.0
2020-08-17 13:15:00,260.11,260.15,259.99,259.99,1049.0,260.11,260.15,259.99,259.99,1049.0
2020-08-17 13:20:00,259.81,259.94,259.74,259.74,1169.0,259.81,259.94,259.74,259.74,1169.0
2020-08-17 13:25:00,259.99,260.0,259.63,259.77,1715.0,259.99,260.0,259.63,259.77,1715.0
2020-08-17 13:30:00,259.92,259.98,259.88,259.93,1763.0,259.92,259.98,259.88,259.93,1763.0
2020-08-17 13:35:00,260.0,260.65,259.92,260.49,4616.0,260.0,260.65,259.92,260.49,4616.0
2020-08-17 13:40:00,260.63,260.84,260.2,260.34,2228.0,260.63,260.84,260.2,260.34,2228.0
2020-08-17 13:45:00,260.5,260.65,260.43,260.55,2035.0,260.5,260.65,260.43,260.55,2035.0
2020-08-17 13:50:00,260.79,260.81,260.5,260.5,2141.0,260.79,260.81,260.5,260.5,2141.0
2020-08-17 13:55:00,260.49,261.14,260.49,261.11,4683.0,260.49,261.14,260.49,261.11,4683.0
2020-08-17 14:00:00,261.06,261.06,260.56,260.86,3913.0,261.06,261.06,260.56,260.86,3913.0
2020-08-17 14:05:00,260.77,260.77,260.51,260.67,1050.0,260.77,260.77,260.51,260.67,1050.0
2020-08-17 14:10:00,260.68,261.04,260.61,261.04,2339.0,260.68,261.04,260.61,261.04,2339.0
2020-08-17 14:15:00,261.12,261.12,260.85,260.92,1655.0,261.12,261.12,260.85,260.92,1655.0
2020-08-17 14:20:00,260.73,261.11,260.62,261.1,2625.0,260.73,261.11,260.62,261.1,2625.0
2020-08-17 14:25:00,261.14,261.32,261.14,261.23,1500.0,261.14,261.32,261.14,261.23,1500.0
2020-08-17 14:30:00,261.29,261.42,261.23,261.41,2002.0,261.29,261.42,261.23,261.41,2002.0
2020-08-17 14:35:00,261.41,261.41,261.25,261.32,1300.0,261.41,261.41,261.25,261.32,1300.0
2020-08-17 14:40:00,261.33,261.39,261.17,261.31,2510.0,261.33,261.39,261.17,261.31,2510.0
2020-08-17 14:45:00,261.31,261.31,261.0,261.02,1342.0,261.31,261.31,261.0,261.02,1342.0
2020-08-17 14:50:00,260.74,260.74,260.28,260.44,2980.0,260.74,260.74,260.28,260.44,2980.0
2020-08-17 14:55:00,260.47,260.76,260.45,260.69,1846.0,260.47,260.76,260.45,260.69,1846.0
2020-08-17 15:00:00,260.73,260.89,260.6,260.75,10101.0,260.73,260.89,260.6,260.75,10101.0
2020-08-17 15:05:00,260.75,260.75,260.63,260.73,1257.0,260.75,260.75,260.63,260.73,1257.0
2020-08-17 15:10:00,260.69,260.82,260.69,260.82,2646.0,260.69,260.82,260.69,260.82,2646.0
2020-08-17 15:15:00,260.83,261.05,260.81,260.94,1590.0,260.83,261.05,260.81,260.94,1590.0
2020-08-17 15:20:00,260.94,261.17,260.8,261.04,2275.0,260.94,261.17,260.8,261.04,2275.0
2020-08-17 15:25:00,261.04,261.08,260.93,260.97,4504.0,261.04,261.08,260.93,260.97,4504.0
2020-08-17 15:30:00,261.04,261.07,260.82,260.95,6978.0,261.04,261.07,260.82,260.95,6978.0
2020-08-17 15:35:00,260.98,260.99,260.79,260.89,4448.0,260.98,260.99,260.79,260.89,4448.0
2020-08-17 15:40:00,260.97,260.99,260.78,260.88,5468.0,260.97,260.99,260.78,260.88,5468.0
2020-08-17 15:45:00,260.89,261.02,260.79,260.79,5710.0,260.89,261.02,260.79,260.79,5710.0
2020-08-17 15:50:00,260.84,261.26,260.84,260.97,11112.0,260.84,261.26,260.84,260.97,11112.0
2020-08-17 15:55:00,261.0,261.32,260.94,261.31,21800.0,261.0,261.32,260.94,261.31,21800.0
2020-08-18 09:30:00,263.78,264.98,262.29,264.67,24962.0,263.78,264.98,262.29,264.67,24962.0
2020-08-18 09:35:00,264.48,265.15,263.83,264.76,3348.0,264.48,265.15,263.83,264.76,3348.0
2020-08-18 09:40:00,264.62,264.92,264.33,264.4,14111.0,264.62,264.92,264.33,264.4,14111.0
2020-08-18 09:45:00,264.6,265.91,264.6,265.78,14592.0,264.6,265.91,264.6,265.78,14592.0
2020-08-18 09:50:00,265.9,266.74,265.27,265.38,7546.0,265.9,266.74,265.27,265.38,7546.0
2020-08-18 09:55:00,265.03,265.96,264.3,264.76,3730.0,265.03,265.96,264.3,264.76,3730.0
2020-08-18 10:00:00,265.13,265.97,264.89,265.13,10486.0,265.13,265.97,264.89,265.13,10486.0
2020-08-18 10:05:00,265.19,265.5,263.94,263.94,3439.0,265.19,265.5,263.94,263.94,3439.0
2020-08-18 10:10:00,264.11,264.7,264.11,264.28,1817.0,264.11,264.7,264.11,264.28,1817.0
2020-08-18 10:15:00,264.49,264.83,263.91,264.35,2225.0,264.49,264.83,263.91,264.35,2225.0
2020-08-18 10:20:00,264.24,264.32,264.0,264.0,11199.0,264.24,264.32,264.0,264.0,11199.0
2020-08-18 10:25:00,263.99,264.04,262.0,262.21,4740.0,263.99,264.04,262.0,262.21,4740.0
2020-08-18 10:30:00,261.61,262.81,261.61,262.65,7600.0,261.61,262.81,261.61,262.65,7600.0
2020-08-18 10:35:00,263.16,263.26,262.87,262.94,1010.0,263.16,263.26,262.87,262.94,1010.0
2020-08-18 10:40:00,262.61,263.11,262.51,263.11,1367.0,262.61,263.11,262.51,263.11,1367.0
2020-08-18 10:45:00,262.91,264.07,262.91,264.06,1621.0,262.91,264.07,262.91,264.06,1621.0
2020-08-18 10:50:00,264.12,264.45,264.12,264.41,900.0,264.12,264.45,264.12,264.41,900.0
2020-08-18 10:55:00,264.23,264.23,263.66,263.97,18803.0,264.23,264.23,263.66,263.97,18803.0
2020-08-18 11:00:00,263.83,264.8,263.83,264.8,1213.0,263.83,264.8,263.83,264.8,1213.0
2020-08-18 11:05:00,264.71,265.42,264.56,265.42,2057.0,264.71,265.42,264.56,265.42,2057.0
2020-08-18 11:10:00,265.13,265.39,264.97,265.02,1474.0,265.13,265.39,264.97,265.02,1474.0
2020-08-18 11:15:00,265.06,265.09,264.64,264.64,2340.0,265.06,265.09,264.64,264.64,2340.0
2020-08-18 11:20:00,264.47,264.95,264.47,264.95,850.0,264.47,264.95,264.47,264.95,850.0
2020-08-18 11:25:00,264.91,265.09,264.85,264.93,1514.0,264.91,265.09,264.85,264.93,1514.0
2020-08-18 11:30:00,265.01,265.35,264.89,265.35,1900.0,265.01,265.35,264.89,265.35,1900.0
2020-08-18 11:35:00,264.96,265.44,264.96,265.26,1402.0,264.96,265.44,264.96,265.26,1402.0
2020-08-18 11:40:00,265.31,265.37,265.15,265.18,1334.0,265.31,265.37,265.15,265.18,1334.0
2020-08-18 11:45:00,265.17,265.18,264.66,264.66,1000.0,265.17,265.18,264.66,264.66,1000.0
2020-08-18 11:50:00,264.78,264.95,264.78,264.95,1504.0,264.78,264.95,264.78,264.95,1504.0
2020-08-18 11:55:00,265.07,265.13,264.85,264.88,1180.0,265.07,265.13,264.85,264.88,1180.0
2020-08-18 12:00:00,264.79,265.03,264.79,264.93,2574.0,264.79,265.03,264.79,264.93,2574.0
2020-08-18 12:05:00,264.86,265.25,264.84,265.25,501.0,264.86,265.25,264.84,265.25,501.0
2020-08-18 12:10:00,265.07,265.41,264.98,265.34,1151.0,265.07,265.41,264.98,265.34,1151.0
2020-08-18 12:15:00,265.32,265.32,264.81,265.07,1532.0,265.32,265.32,264.81,265.07,1532.0
2020-08-18 12:20:00,265.28,265.28,265.13,265.16,700.0,265.28,265.28,265.13,265.16,700.0
2020-08-18 12:25:00,265.21,265.21,265.06,265.18,700.0,265.21,265.21,265.06,265.18,700.0
2020-08-18 12:30:00,265.16,265.47,265.05,265.47,800.0,265.16,265.47,265.05,265.47,800.0
2020-08-18 12:35:00,265.53,265.54,265.26,265.26,500.0,265.53,265.54,265.26,265.26,500.0
2020-08-18 12:40:00,265.18,265.18,265.0,265.18,1100.0,265.18,265.18,265.0,265.18,1100.0
2020-08-18 12:45:00,265.45,265.47,265.02,265.38,1622.0,265.45,265.47,265.02,265.38,1622.0
2020-08-18 12:50:00,265.34,265.39,265.34,265.38,2300.0,265.34,265.39,265.34,265.38,2300.0
2020-08-18 12:55:00,265.14,265.31,265.07,265.31,700.0,265.14,265.31,265.07,265.31,700.0
2020-08-18 13:00:00,265.41,265.42,265.32,265.33,920.0,265.41,265.42,265.32,265.33,920.0
2020-08-18 13:05:00,265.49,265.94,265.49,265.82,1511.0,265.49,265.94,265.49,265.82,1511.0
2020-08-18 13:10:00,265.91,265.91,265.67,265.69,1085.0,265.91,265.91,265.67,265.69,1085.0
2020-08-18 13:15:00,265.79,265.79,265.52,265.64,548.0,265.79,265.79,265.52,265.64,548.0
2020-08-18 13:20:00,265.65,265.65,264.99,265.0,1576.0,265.65,265.65,264.99,265.0,1576.0
2020-08-18 13:25:00,265.04,265.38,265.03,265.38,997.0,265.04,265.38,265.03,265.38,997.0
2020-08-18 13:30:00,265.25,265.61,265.25,265.61,1600.0,265.25,265.61,265.25,265.61,1600.0
2020-08-18 13:35:00,265.62,265.84,265.29,265.84,4629.0,265.62,265.84,265.29,265.84,4629.0
2020-08-18 13:40:00,265.63,265.76,265.23,265.23,7196.0,265.63,265.76,265.23,265.23,7196.0
2020-08-18 13:45:00,265.65,265.65,265.55,265.55,200.0,265.65,265.65,265.55,265.55,200.0
2020-08-18 13:50:00,265.56,265.82,265.56,265.79,3444.0,265.56,265.82,265.56,265.79,3444.0
2020-08-18 13:55:00,266.0,266.2,265.79,266.16,6960.0,266.0,266.2,265.79,266.16,6960.0
2020-08-18 14:00:00,266.09,266.09,265.81,265.81,1298.0,266.09,266.09,265.81,265.81,1298.0
2020-08-18 14:05:00,265.8,265.97,265.7,265.82,2210.0,265.8,265.97,265.7,265.82,2210.0
2020-08-18 14:10:00,265.83,265.83,265.2,265.21,824.0,265.83,265.83,265.2,265.21,824.0
2020-08-18 14:15:00,264.92,265.19,264.92,265.19,578.0,264.92,265.19,264.92,265.19,578.0
2020-08-18 14:20:00,265.22,265.33,265.03,265.03,1852.0,265.22,265.33,265.03,265.03,1852.0
2020-08-18 14:25:00,265.17,265.22,265.11,265.22,900.0,265.17,265.22,265.11,265.22,900.0
2020-08-18 14:30:00,265.32,265.32,265.32,265.32,300.0,265.32,265.32,265.32,265.32,300.0
2020-08-18 14:35:00,265.47,265.68,265.2,265.68,3898.0,265.47,265.68,265.2,265.68,3898.0
2020-08-18 14:40:00,265.73,265.82,265.58,265.59,1665.0,265.73,265.82,265.58,265.59,1665.0
2020-08-18 14:45:00,265.57,266.18,265.52,266.18,10759.0,265.57,266.18,265.52,266.18,10759.0
2020-08-18 14:50:00,266.11,266.24,265.98,266.01,3222.0,266.11,266.24,265.98,266.01,3222.0
2020-08-18 14:55:00,265.97,266.06,265.94,266.05,1285.0,265.97,266.06,265.94,266.05,1285.0
2020-08-18 15:00:00,265.94,266.5,265.94,266.42,4624.0,265.94,266.5,265.94,266.42,4624.0
2020-08-18 15:05:00,266.45,266.59,266.45,266.57,1138.0,266.45,266.59,266.45,266.57,1138.0
2020-08-18 15:10:00,266.62,266.99,266.62,266.99,1690.0,266.62,266.99,266.62,266.99,1690.0
2020-08-18 15:15:00,266.99,267.76,266.99,267.74,11549.0,266.99,267.76,266.99,267.74,11549.0
2020-08-18 15:20:00,267.68,267.8,267.42,267.5,9342.0,267.68,267.8,267.42,267.5,9342.0
2020-08-18 15:25:00,267.4,267.54,267.27,267.5,2671.0,267.4,267.54,267.27,267.5,2671.0
2020-08-18 15:30:00,267.42,268.01,267.36,267.78,13957.0,267.42,268.01,267.36,267.78,13957.0
2020-08-18 15:35:00,267.76,267.76,267.22,267.33,5720.0,267.76,267.76,267.22,267.33,5720.0
2020-08-18 15:40:00,267.24,267.95,267.24,267.51,6648.0,267.24,267.95,267.24,267.51,6648.0
2020-08-18 15:45:00,267.47,267.48,267.01,267.02,8047.0,267.47,267.48,267.01,267.02,8047.0
2020-08-18 15:50:00,266.85,267.15,266.66,266.79,8613.0,266.85,267.15,266.66,266.79,8613.0
2020-08-18 15:55:00,266.62,267.01,266.56,266.77,24849.0,266.62,267.01,266.56,266.77,24849.0
2020-08-19 09:30:00,267.0,267.93,266.62,267.68,19231.0,267.0,267.93,266.62,267.68,19231.0
2020-08-19 09:35:00,267.26,268.85,267.26,268.01,3280.0,267.26,268.85,267.26,268.01,3280.0
2020-08-19 09:40:00,268.16,268.16,266.42,266.42,6152.0,268.16,268.16,266.42,266.42,6152.0
2020-08-19 09:45:00,267.99,267.99,265.71,265.73,3990.0,267.99,267.99,265.71,265.73,3990.0
2020-08-19 09:50:00,266.14,266.14,264.06,264.06,4498.0,266.14,266.14,264.06,264.06,4498.0
2020-08-19 09:55:00,263.84,264.82,263.83,264.23,1877.0,263.84,264.82,263.83,264.23,1877.0
2020-08-19 10:00:00,264.81,266.8,264.7,266.79,7446.0,264.81,266.8,264.7,266.79,7446.0
2020-08-19 10:05:00,266.56,267.03,265.98,266.73,7961.0,266.56,267.03,265.98,266.73,7961.0
2020-08-19 10:10:00,266.35,267.12,266.34,266.87,4700.0,266.35,267.12,266.34,266.87,4700.0
2020-08-19 10:15:00,266.87,268.25,266.81,267.81,11260.0,266.87,268.25,266.81,267.81,11260.0
2020-08-19 10:20:00,267.62,267.62,266.2,266.39,5953.0,267.62,267.62,266.2,266.39,5953.0
2020-08-19 10:25:00,266.96,267.25,266.57,267.25,1050.0,266.96,267.25,266.57,267.25,1050.0
2020-08-19 10:30:00,267.15,267.15,266.44,266.45,2205.0,267.15,267.15,266.44,266.45,2205.0
2020-08-19 10:35:00,266.6,266.89,266.6,266.79,1582.0,266.6,266.89,266.6,266.79,1582.0
2020-08-19 10:40:00,266.79,266.92,266.11,266.11,1882.0,266.79,266.92,266.11,266.11,1882.0
2020-08-19 10:45:00,266.02,266.65,266.02,266.65,937.0,266.02,266.65,266.02,266.65,937.0
2020-08-19 10:50:00,266.75,267.21,266.55,267.21,2415.0,266.75,267.21,266.55,267.21,2415.0
2020-08-19 10:55:00,267.31,267.38,266.93,267.28,2759.0,267.31,267.38,266.93,267.28,2759.0
2020-08-19 11:00:00,267.45,267.74,267.44,267.6,1426.0,267.45,267.74,267.44,267.6,1426.0
2020-08-19 11:05:00,267.44,267.44,267.11,267.15,1337.0,267.44,267.44,267.11,267.15,1337.0
2020-08-19 11:10:00,267.19,267.5,267.04,267.04,2569.0,267.19,267.5,267.04,267.04,2569.0
2020-08-19 11:15:00,266.99,267.85,266.99,267.85,1028.0,266.99,267.85,266.99,267.85,1028.0
2020-08-19 11:20:00,267.77,268.11,267.68,267.89,2053.0,267.77,268.11,267.68,267.89,2053.0
2020-08-19 11:25:00,267.96,268.58,267.69,268.56,4358.0,267.96,268.58,267.69,268.56,4358.0
2020-08-19 11:30:00,268.56,268.88,268.46,268.88,3033.0,268.56,268.88,268.46,268.88,3033.0
2020-08-19 11:35:00,268.88,269.18,268.51,268.71,3400.0,268.88,269.18,268.51,268.71,3400.0
2020-08-19 11:40:00,268.7,268.73,268.43,268.72,1525.0,268.7,268.73,268.43,268.72,1525.0
2020-08-19 11:45:00,268.65,268.69,268.3,268.6,1974.0,268.65,268.69,268.3,268.6,1974.0
2020-08-19 11:50:00,268.52,268.76,268.35,268.71,2004.0,268.52,268.76,268.35,268.71,2004.0
2020-08-19 11:55:00,269.0,269.2,268.92,269.2,628.0,269.0,269.2,268.92,269.2,628.0
2020-08-19 12:00:00,269.24,269.84,269.06,269.84,3334.0,269.24,269.84,269.06,269.84,3334.0
2020-08-19 12:05:00,269.74,269.81,269.56,269.72,2247.0,269.74,269.81,269.56,269.72,2247.0
2020-08-19 12:10:00,269.72,269.72,268.44,268.71,3325.0,269.72,269.72,268.44,268.71,3325.0
2020-08-19 12:15:00,268.65,269.23,268.65,269.15,2000.0,268.65,269.23,268.65,269.15,2000.0
2020-08-19 12:20:00,269.27,269.48,269.27,269.48,1201.0,269.27,269.48,269.27,269.48,1201.0
2020-08-19 12:25:00,269.51,269.61,269.01,269.27,1600.0,269.51,269.61,269.01,269.27,1600.0
2020-08-19 12:30:00,269.04,269.28,269.04,269.09,825.0,269.04,269.28,269.04,269.09,825.0
2020-08-19 12:35:00,269.09,269.31,269.09,269.31,1617.0,269.09,269.31,269.09,269.31,1617.0
2020-08-19 12:40:00,269.38,270.08,269.38,269.9,6748.0,269.38,270.08,269.38,269.9,6748.0
2020-08-19 12:45:00,269.73,269.8,269.4,269.49,2661.0,269.73,269.8,269.4,269.49,2661.0
2020-08-19 12:50:00,269.61,269.91,269.61,269.88,1200.0,269.61,269.91,269.61,269.88,1200.0
2020-08-19 12:55:00,269.63,270.07,269.62,270.06,1150.0,269.63,270.07,269.62,270.06,1150.0
2020-08-19 13:00:00,270.04,270.08,269.6,269.7,1460.0,270.04,270.08,269.6,269.7,1460.0
2020-08-19 13:05:00,269.77,269.97,269.57,269.61,1580.0,269.77,269.97,269.57,269.61,1580.0
2020-08-19 13:10:00,269.28,269.37,269.19,269.36,842.0,269.28,269.37,269.19,269.36,842.0
2020-08-19 13:15:00,269.37,269.52,269.37,269.49,829.0,269.37,269.52,269.37,269.49,829.0
2020-08-19 13:20:00,269.32,269.89,269.32,269.89,561.0,269.32,269.89,269.32,269.89,561.0
2020-08-19 13:25:00,269.88,270.19,269.86,270.1,1691.0,269.88,270.19,269.86,270.1,1691.0
2020-08-19 13:30:00,270.2,270.22,269.94,269.94,1615.0,270.2,270.22,269.94,269.94,1615.0
2020-08-19 13:35:00,269.87,270.25,269.87,270.25,1122.0,269.87,270.25,269.87,270.25,1122.0
2020-08-19 13:40:00,270.35,270.66,270.34,270.57,5351.0,270.35,270.66,270.34,270.57,5351.0
2020-08-19 13:45:00,270.71,270.98,270.26,270.39,5332.0,270.71,270.98,270.26,270.39,5332.0
2020-08-19 13:50:00,270.41,270.5,270.24,270.36,1085.0,270.41,270.5,270.24,270.36,1085.0
2020-08-19 13:55:00,270.48,270.59,270.24,270.24,2508.0,270.48,270.59,270.24,270.24,2508.0
2020-08-19 14:00:00,270.24,270.24,269.94,270.0,2994.0,270.24,270.24,269.94,270.0,2994.0
2020-08-19 14:05:00,269.98,269.98,269.03,269.36,1401.0,269.98,269.98,269.03,269.36,1401.0
2020-08-19 14:10:00,269.48,269.48,268.31,268.31,2550.0,269.48,269.48,268.31,268.31,2550.0
2020-08-19 14:15:00,268.35,268.4,267.86,267.94,2012.0,268.35,268.4,267.86,267.94,2012.0
2020-08-19 14:20:00,267.85,267.91,267.18,267.37,4669.0,267.85,267.91,267.18,267.37,4669.0
2020-08-19 14:25:00,267.93,268.27,267.71,267.9,3140.0,267.93,268.27,267.71,267.9,3140.0
2020-08-19 14:30:00,267.58,268.1,267.55,267.92,2776.0,267.58,268.1,267.55,267.92,2776.0
2020-08-19 14:35:00,267.78,268.31,267.69,268.07,1600.0,267.78,268.31,267.69,268.07,1600.0
2020-08-19 14:40:00,268.17,268.18,267.8,267.89,3429.0,268.17,268.18,267.8,267.89,3429.0
2020-08-19 14:45:00,268.0,268.46,268.0,268.46,1958.0,268.0,268.46,268.0,268.46,1958.0
2020-08-19 14:50:00,268.34,268.77,268.21,268.64,2401.0,268.34,268.77,268.21,268.64,2401.0
2020-08-19 14:55:00,268.64,269.01,268.64,268.74,1588.0,268.64,269.01,268.64,268.74,1588.0
2020-08-19 15:00:00,268.57,268.72,268.33,268.44,2888.0,268.57,268.72,268.33,268.44,2888.0
2020-08-19 15:05:00,268.56,269.11,268.56,269.11,4467.0,268.56,269.11,268.56,269.11,4467.0
2020-08-19 15:10:00,269.1,269.25,268.73,268.73,3484.0,269.1,269.25,268.73,268.73,3484.0
2020-08-19 15:15:00,268.61,268.7,268.4,268.55,2607.0,268.61,268.7,268.4,268.55,2607.0
2020-08-19 15:20:00,268.54,268.66,268.33,268.33,1900.0,268.54,268.66,268.33,268.33,1900.0
2020-08-19 15:25:00,268.42,268.5,268.21,268.36,2047.0,268.42,268.5,268.21,268.36,2047.0
2020-08-19 15:30:00,268.36,268.38,268.09,268.09,1812.0,268.36,268.38,268.09,268.09,1812.0
2020-08-19 15:35:00,268.19,268.3,267.8,267.94,3163.0,268.19,268.3,267.8,267.94,3163.0
2020-08-19 15:40:00,267.82,268.15,267.67,268.13,3627.0,267.82,268.15,267.67,268.13,3627.0
2020-08-19 15:45:00,268.07,268.07,266.91,266.96,6709.0,268.07,268.07,266.91,266.96,6709.0
2020-08-19 15:50:00,266.69,267.15,266.6,267.06,15945.0,266.69,267.15,266.6,267.06,15945.0
2020-08-19 15:55:00,267.09,267.29,266.75,266.79,22369.0,267.09,267.29,266.75,266.79,22369.0
2020-08-20 09:30:00,266.3,269.0,266.3,267.38,27486.0,266.3,269.0,266.3,267.38,27486.0
2020-08-20 09:35:00,267.38,269.37,267.38,268.88,7934.0,267.38,269.37,267.38,268.88,7934.0
2020-08-20 09:40:00,269.3,270.0,268.3,270.0,4532.0,269.3,270.0,268.3,270.0,4532.0
2020-08-20 09:45:00,270.03,270.64,269.64,269.65,11801.0,270.03,270.64,269.64,269.65,11801.0
2020-08-20 09:50:00,270.34,270.34,268.65,269.36,3674.0,270.34,270.34,268.65,269.36,3674.0
2020-08-20 09:55:00,269.99,270.65,269.45,269.46,4745.0,269.99,270.65,269.45,269.46,4745.0
2020-08-20 10:00:00,269.46,269.51,268.34,269.05,6027.0,269.46,269.51,268.34,269.05,6027.0
2020-08-20 10:05:00,269.03,269.35,267.9,268.1,4955.0,269.03,269.35,267.9,268.1,4955.0
2020-08-20 10:10:00,268.05,268.05,266.92,267.5,5721.0,268.05,268.05,266.92,267.5,5721.0
2020-08-20 10:15:00,267.55,268.12,267.19,267.19,4087.0,267.55,268.12,267.19,267.19,4087.0
2020-08-20 10:20:00,267.19,267.38,266.78,267.06,8179.0,267.19,267.38,266.78,267.06,8179.0
2020-08-20 10:25:00,267.19,267.92,266.97,267.65,6028.0,267.19,267.92,266.97,267.65,6028.0
2020-08-20 10:30:00,267.64,268.34,267.64,268.32,3688.0,267.64,268.34,267.64,268.32,3688.0
2020-08-20 10:35:00,268.39,268.74,268.05,268.66,2276.0,268.39,268.74,268.05,268.66,2276.0
2020-08-20 10:40:00,268.98,269.18,268.24,268.36,3591.0,268.98,269.18,268.24,268.36,3591.0
2020-08-20 10:45:00,268.47,268.86,268.32,268.86,2326.0,268.47,268.86,268.32,268.86,2326.0
2020-08-20 10:50:00,269.0,269.52,268.96,269.43,5284.0,269.0,269.52,268.96,269.43,5284.0
2020-08-20 10:55:00,269.49,270.16,269.46,270.13,5932.0,269.49,270.16,269.46,270.13,5932.0
2020-08-20 11:00:00,270.04,270.25,269.78,269.8,1500.0,270.04,270.25,269.78,269.8,1500.0
2020-08-20 11:05:00,269.78,269.91,268.74,268.83,6110.0,269.78,269.91,268.74,268.83,6110.0
2020-08-20 11:10:00,268.84,269.63,268.75,269.62,1850.0,268.84,269.63,268.75,269.62,1850.0
2020-08-20 11:15:00,269.41,269.65,269.14,269.38,3377.0,269.41,269.65,269.14,269.38,3377.0
2020-08-20 11:20:00,269.28,270.06,269.27,269.9,2126.0,269.28,270.06,269.27,269.9,2126.0
2020-08-20 11:25:00,269.98,270.39,269.82,269.87,7286.0,269.98,270.39,269.82,269.87,7286.0
2020-08-20 11:30:00,269.71,270.02,269.61,269.81,3123.0,269.71,270.02,269.61,269.81,3123.0
2020-08-20 11:35:00,269.81,270.4,269.76,270.1,4769.0,269.81,270.4,269.76,270.1,4769.0
2020-08-20 11:40:00,270.19,270.19,269.71,269.83,2461.0,270.19,270.19,269.71,269.83,2461.0
2020-08-20 11:45:00,269.94,270.42,269.92,270.14,2966.0,269.94,270.42,269.92,270.14,2966.0
2020-08-20 11:50:00,270.13,271.0,270.13,270.95,5586.0,270.13,271.0,270.13,270.95,5586.0
2020-08-20 11:55:00,270.92,270.92,270.52,270.84,3500.0,270.92,270.92,270.52,270.84,3500.0
2020-08-20 12:00:00,270.94,271.08,270.36,270.36,5400.0,270.94,271.08,270.36,270.36,5400.0
2020-08-20 12:05:00,270.42,270.58,270.08,270.23,1174.0,270.42,270.58,270.08,270.23,1174.0
2020-08-20 12:10:00,270.39,270.39,269.89,269.96,2747.0,270.39,270.39,269.89,269.96,2747.0
2020-08-20 12:15:00,270.14,270.14,269.89,270.03,1932.0,270.14,270.14,269.89,270.03,1932.0
2020-08-20 12:20:00,270.03,270.15,269.84,270.15,2403.0,270.03,270.15,269.84,270.15,2403.0
2020-08-20 12:25:00,270.18,270.18,269.43,269.43,2535.0,270.18,270.18,269.43,269.43,2535.0
2020-08-20 12:30:00,269.13,269.92,269.13,269.9,2463.0,269.13,269.92,269.13,269.9,2463.0
2020-08-20 12:35:00,269.91,270.22,269.9,270.07,2478.0,269.91,270.22,269.9,270.07,2478.0
2020-08-20 12:40:00,270.02,270.02,269.91,270.01,1454.0,270.02,270.02,269.91,270.01,1454.0
2020-08-20 12:45:00,270.11,270.11,269.92,269.97,1600.0,270.11,270.11,269.92,269.97,1600.0
2020-08-20 12:50:00,269.89,270.16,269.8,269.87,3027.0,269.89,270.16,269.8,269.87,3027.0
2020-08-20 12:55:00,270.04,270.06,269.15,269.18,2573.0,270.04,270.06,269.15,269.18,2573.0
2020-08-20 13:00:00,269.41,269.95,269.4,269.84,2431.0,269.41,269.95,269.4,269.84,2431.0
2020-08-20 13:05:00,269.85,269.98,269.52,269.98,1397.0,269.85,269.98,269.52,269.98,1397.0
2020-08-20 13:10:00,269.99,270.18,269.91,270.08,850.0,269.99,270.18,269.91,270.08,850.0
2020-08-20 13:15:00,270.24,270.29,269.99,270.29,2607.0,270.24,270.29,269.99,270.29,2607.0
2020-08-20 13:20:00,270.31,270.95,270.31,270.74,2530.0,270.31,270.95,270.31,270.74,2530.0
2020-08-20 13:25:00,270.57,270.57,270.39,270.39,1215.0,270.57,270.57,270.39,270.39,1215.0
2020-08-20 13:30:00,270.44,270.57,270.22,270.31,1800.0,270.44,270.57,270.22,270.31,1800.0
2020-08-20 13:35:00,270.27,270.45,270.07,270.07,3203.0,270.27,270.45,270.07,270.07,3203.0
2020-08-20 13:40:00,270.12,270.45,270.12,270.28,2275.0,270.12,270.45,270.12,270.28,2275.0
2020-08-20 13:45:00,270.47,270.61,270.1,270.31,3881.0,270.47,270.61,270.1,270.31,3881.0
2020-08-20 13:50:00,270.24,270.35,270.11,270.11,2721.0,270.24,270.35,270.11,270.11,2721.0
2020-08-20 13:55:00,270.13,270.6,270.13,270.45,2544.0,270.13,270.6,270.13,270.45,2544.0
2020-08-20 14:00:00,270.22,270.26,269.79,269.99,11290.0,270.22,270.26,269.79,269.99,11290.0
2020-08-20 14:05:00,269.92,269.94,269.71,269.84,2822.0,269.92,269.94,269.71,269.84,2822.0
2020-08-20 14:10:00,269.85,269.95,269.68,269.68,4912.0,269.85,269.95,269.68,269.68,4912.0
2020-08-20 14:15:00,269.65,270.08,269.48,270.08,2964.0,269.65,270.08,269.48,270.08,2964.0
2020-08-20 14:20:00,270.2,270.48,270.17,270.24,1360.0,270.2,270.48,270.17,270.24,1360.0
2020-08-20 14:25:00,270.37,270.6,270.21,270.6,2691.0,270.37,270.6,270.21,270.6,2691.0
2020-08-20 14:30:00,270.59,270.59,270.38,270.56,1306.0,270.59,270.59,270.38,270.56,1306.0
2020-08-20 14:35:00,270.75,270.75,270.33,270.33,2585.0,270.75,270.75,270.33,270.33,2585.0
2020-08-20 14:40:00,270.22,270.22,269.5,269.61,3574.0,270.22,270.22,269.5,269.61,3574.0
2020-08-20 14:45:00,269.96,270.19,269.54,270.0,2792.0,269.96,270.19,269.54,270.0,2792.0
2020-08-20 14:50:00,270.05,270.13,269.45,269.95,3809.0,270.05,270.13,269.45,269.95,3809.0
2020-08-20 14:55:00,270.15,270.42,270.06,270.06,2005.0,270.15,270.42,270.06,270.06,2005.0
2020-08-20 15:00:00,270.18,270.39,270.16,270.26,3354.0,270.18,270.39,270.16,270.26,3354.0
2020-08-20 15:05:00,270.23,270.4,270.0,270.14,5690.0,270.23,270.4,270.0,270.14,5690.0
2020-08-20 15:10:00,270.4,270.49,269.99,270.19,3953.0,270.4,270.49,269.99,270.19,3953.0
2020-08-20 15:15:00,270.15,270.26,269.93,269.98,3400.0,270.15,270.26,269.93,269.98,3400.0
2020-08-20 15:20:00,270.1,270.23,269.84,269.96,15893.0,270.1,270.23,269.84,269.96,15893.0
2020-08-20 15:25:00,270.04,270.24,269.76,270.24,5590.0,270.04,270.24,269.76,270.24,5590.0
2020-08-20 15:30:00,270.23,270.57,270.22,270.22,4625.0,270.23,270.57,270.22,270.22,4625.0
2020-08-20 15:35:00,270.24,270.41,269.98,270.28,9805.0,270.24,270.41,269.98,270.28,9805.0
2020-08-20 15:40:00,270.29,270.59,270.17,270.41,5314.0,270.29,270.59,270.17,270.41,5314.0
2020-08-20 15:45:00,270.43,270.87,270.43,270.58,8978.0,270.43,270.87,270.43,270.58,8978.0
2020-08-20 15:50:00,270.02,270.67,269.86,270.51,13769.0,270.02,270.67,269.86,270.51,13769.0
2020-08-20 15:55:00,270.56,271.1,270.05,270.05,45530.0,270.56,271.1,270.05,270.05,45530.0
2020-08-21 09:30:00,270.56,271.0,270.0,270.31,11084.0,270.56,271.0,270.0,270.31,11084.0
2020-08-21 09:35:00,270.29,270.67,269.31,269.31,3465.0,270.29,270.67,269.31,269.31,3465.0
2020-08-21 09:40:00,270.26,271.01,269.17,271.0,1626.0,270.26,271.01,269.17,271.0,1626.0
2020-08-21 09:45:00,271.01,271.18,269.5,269.5,2266.0,271.01,271.18,269.5,269.5,2266.0
2020-08-21 09:50:00,269.42,269.42,268.6,268.75,1422.0,269.42,269.42,268.6,268.75,1422.0
2020-08-21 09:55:00,269.36,269.48,268.74,269.27,4820.0,269.36,269.48,268.74,269.27,4820.0
2020-08-21 10:00:00,269.25,269.49,268.77,269.49,5178.0,269.25,269.49,268.77,269.49,5178.0
2020-08-21 10:05:00,269.55,270.13,269.02,269.04,3839.0,269.55,270.13,269.02,269.04,3839.0
2020-08-21 10:10:00,269.22,269.22,268.48,268.48,2050.0,269.22,269.22,268.48,268.48,2050.0
2020-08-21 10:15:00,268.44,268.95,268.44,268.68,2158.0,268.44,268.95,268.44,268.68,2158.0
2020-08-21 10:20:00,268.79,268.79,267.78,268.49,21510.0,268.79,268.79,267.78,268.49,21510.0
2020-08-21 10:25:00,268.67,268.9,268.67,268.83,1039.0,268.67,268.9,268.67,268.83,1039.0
2020-08-21 10:30:00,269.14,269.55,268.95,269.55,1275.0,269.14,269.55,268.95,269.55,1275.0
2020-08-21 10:35:00,269.57,269.72,269.16,269.72,16218.0,269.57,269.72,269.16,269.72,16218.0
2020-08-21 10:40:00,269.72,270.23,269.65,270.06,16388.0,269.72,270.23,269.65,270.06,16388.0
2020-08-21 10:45:00,270.05,270.62,270.04,270.26,5897.0,270.05,270.62,270.04,270.26,5897.0
2020-08-21 10:50:00,270.37,270.78,270.36,270.76,3053.0,270.37,270.78,270.36,270.76,3053.0
2020-08-21 10:55:00,270.85,271.07,270.78,270.94,6141.0,270.85,271.07,270.78,270.94,6141.0
2020-08-21 11:00:00,270.9,270.92,269.7,269.83,27572.0,270.9,270.92,269.7,269.83,27572.0
2020-08-21 11:05:00,269.94,270.83,269.45,269.45,42104.0,269.94,270.83,269.45,269.45,42104.0
2020-08-21 11:10:00,269.68,270.22,269.66,269.68,1903.0,269.68,270.22,269.66,269.68,1903.0
2020-08-21 11:15:00,269.55,269.75,269.3,269.3,2151.0,269.55,269.75,269.3,269.3,2151.0
2020-08-21 11:20:00,269.22,269.83,269.14,269.37,2916.0,269.22,269.83,269.14,269.37,2916.0
2020-08-21 11:25:00,269.33,269.33,269.03,269.11,1000.0,269.33,269.33,269.03,269.11,1000.0
2020-08-21 11:30:00,269.18,269.18,267.78,267.78,1962.0,269.18,269.18,267.78,267.78,1962.0
2020-08-21 11:35:00,267.78,268.45,267.56,268.18,2900.0,267.78,268.45,267.56,268.18,2900.0
2020-08-21 11:40:00,268.01,268.35,268.01,268.25,4035.0,268.01,268.35,268.01,268.25,4035.0
2020-08-21 11:45:00,268.1,268.96,268.1,268.51,3035.0,268.1,268.96,268.1,268.51,3035.0
2020-08-21 11:50:00,268.63,268.83,268.57,268.79,5212.0,268.63,268.83,268.57,268.79,5212.0
2020-08-21 11:55:00,268.91,269.12,268.46,268.53,4454.0,268.91,269.12,268.46,268.53,4454.0
2020-08-21 12:00:00,268.51,269.01,268.51,268.78,2000.0,268.51,269.01,268.51,268.78,2000.0
2020-08-21 12:05:00,268.9,269.16,268.82,268.82,2076.0,268.9,269.16,268.82,268.82,2076.0
2020-08-21 12:10:00,269.13,269.24,269.01,269.06,1203.0,269.13,269.24,269.01,269.06,1203.0
2020-08-21 12:15:00,269.21,269.38,269.04,269.25,2252.0,269.21,269.38,269.04,269.25,2252.0
2020-08-21 12:20:00,269.25,269.53,269.17,269.52,1891.0,269.25,269.53,269.17,269.52,1891.0
2020-08-21 12:25:00,269.62,270.22,269.61,270.13,4833.0,269.62,270.22,269.61,270.13,4833.0
2020-08-21 12:30:00,270.18,270.19,269.5,269.82,2211.0,270.18,270.19,269.5,269.82,2211.0
2020-08-21 12:35:00,269.75,269.9,269.62,269.77,1850.0,269.75,269.9,269.62,269.77,1850.0
2020-08-21 12:40:00,269.85,270.27,269.84,270.17,2200.0,269.85,270.27,269.84,270.17,2200.0
2020-08-21 12:45:00,270.16,270.16,269.81,269.81,1725.0,270.16,270.16,269.81,269.81,1725.0
2020-08-21 12:50:00,269.7,269.7,269.11,269.11,3783.0,269.7,269.7,269.11,269.11,3783.0
2020-08-21 12:55:00,269.13,269.15,268.75,268.86,1400.0,269.13,269.15,268.75,268.86,1400.0
2020-08-21 13:00:00,268.67,268.67,268.5,268.5,325.0,268.67,268.67,268.5,268.5,325.0
2020-08-21 13:05:00,268.33,268.88,268.33,268.87,6326.0,268.33,268.88,268.33,268.87,6326.0
2020-08-21 13:10:00,268.87,268.87,268.54,268.54,2300.0,268.87,268.87,268.54,268.54,2300.0
2020-08-21 13:15:00,268.54,268.57,268.15,268.15,1264.0,268.54,268.57,268.15,268.15,1264.0
2020-08-21 13:20:00,268.24,268.34,268.09,268.23,1620.0,268.24,268.34,268.09,268.23,1620.0
2020-08-21 13:25:00,268.12,268.2,267.83,268.11,5479.0,268.12,268.2,267.83,268.11,5479.0
2020-08-21 13:30:00,268.18,268.2,267.71,267.8,967.0,268.18,268.2,267.71,267.8,967.0
2020-08-21 13:35:00,268.0,268.03,267.8,267.86,3700.0,268.0,268.03,267.8,267.86,3700.0
2020-08-21 13:40:00,267.77,267.79,267.51,267.54,994.0,267.77,267.79,267.51,267.54,994.0
2020-08-21 13:45:00,267.49,267.84,267.49,267.52,3261.0,267.49,267.84,267.49,267.52,3261.0
2020-08-21 13:50:00,267.72,267.72,267.51,267.51,1293.0,267.72,267.72,267.51,267.51,1293.0
2020-08-21 13:55:00,267.57,267.6,266.88,267.6,26065.0,267.57,267.6,266.88,267.6,26065.0
2020-08-21 14:00:00,267.66,267.87,267.66,267.77,1238.0,267.66,267.87,267.66,267.77,1238.0
2020-08-21 14:05:00,267.82,268.0,267.59,267.66,2437.0,267.82,268.0,267.59,267.66,2437.0
2020-08-21 14:10:00,267.8,268.01,267.42,267.52,2902.0,267.8,268.01,267.42,267.52,2902.0
2020-08-21 14:15:00,267.51,267.8,267.45,267.8,2949.0,267.51,267.8,267.45,267.8,2949.0
2020-08-21 14:20:00,267.8,267.8,267.63,267.63,400.0,267.8,267.8,267.63,267.63,400.0
2020-08-21 14:25:00,267.66,267.79,267.34,267.35,2582.0,267.66,267.79,267.34,267.35,2582.0
2020-08-21 14:30:00,267.32,267.37,267.15,267.3,3232.0,267.32,267.37,267.15,267.3,3232.0
2020-08-21 14:35:00,267.45,267.57,267.4,267.42,1334.0,267.45,267.57,267.4,267.42,1334.0
2020-08-21 14:40:00,267.42,267.87,267.31,267.87,1400.0,267.42,267.87,267.31,267.87,1400.0
2020-08-21 14:45:00,267.67,267.91,267.67,267.89,1737.0,267.67,267.91,267.67,267.89,1737.0
2020-08-21 14:50:00,267.88,267.9,267.79,267.79,1460.0,267.88,267.9,267.79,267.79,1460.0
2020-08-21 14:55:00,267.81,268.22,267.79,268.14,2782.0,267.81,268.22,267.79,268.14,2782.0
2020-08-21 15:00:00,267.98,268.3,267.84,267.84,2562.0,267.98,268.3,267.84,267.84,2562.0
2020-08-21 15:05:00,267.87,267.91,267.74,267.83,2750.0,267.87,267.91,267.74,267.83,2750.0
2020-08-21 15:10:00,267.73,267.97,267.59,267.68,5626.0,267.73,267.97,267.59,267.68,5626.0
2020-08-21 15:15:00,267.72,268.06,267.67,267.74,2398.0,267.72,268.06,267.67,267.74,2398.0
2020-08-21 15:20:00,267.93,268.05,267.8,267.83,3327.0,267.93,268.05,267.8,267.83,3327.0
2020-08-21 15:25:00,268.0,268.01,267.79,267.97,2225.0,268.0,268.01,267.79,267.97,2225.0
2020-08-21 15:30:00,267.84,267.91,267.66,267.73,3074.0,267.84,267.91,267.66,267.73,3074.0
2020-08-21 15:35:00,267.73,268.17,267.72,267.92,3839.0,267.73,268.17,267.72,267.92,3839.0
2020-08-21 15:40:00,267.85,267.94,267.64,267.91,5404.0,267.85,267.94,267.64,267.91,5404.0
2020-08-21 15:45:00,267.89,267.95,267.2,267.25,7974.0,267.89,267.95,267.2,267.25,7974.0
2020-08-21 15:50:00,267.19,267.35,266.89,266.95,14212.0,267.19,267.35,266.89,266.95,14212.0
2020-08-21 15:55:00,266.92,267.37,266.92,266.94,31497.0,266.92,267.37,266.92,266.94,31497.0
2020-08-24 09:30:00,270.0,270.48,268.66,269.38,18755.0,270.0,270.48,268.66,269.38,18755.0
2020-08-24 09:35:00,268.81,269.31,267.62,267.75,6565.0,268.81,269.31,267.62,267.75,6565.0
2020-08-24 09:40:00,267.75,268.91,267.54,268.24,4719.0,267.75,268.91,267.54,268.24,4719.0
2020-08-24 09:45:00,268.23,268.54,267.48,267.7,5865.0,268.23,268.54,267.48,267.7,5865.0
2020-08-24 09:50:00,268.03,268.57,265.61,265.74,5123.0,268.03,268.57,265.61,265.74,5123.0
2020-08-24 09:55:00,265.43,265.55,264.74,265.5,6410.0,265.43,265.55,264.74,265.5,6410.0
2020-08-24 10:00:00,265.5,266.05,264.28,264.58,7954.0,265.5,266.05,264.28,264.58,7954.0
2020-08-24 10:05:00,264.51,265.0,263.37,263.37,4100.0,264.51,265.0,263.37,263.37,4100.0
2020-08-24 10:10:00,263.51,264.34,263.51,263.89,2124.0,263.51,264.34,263.51,263.89,2124.0
2020-08-24 10:15:00,264.25,266.0,264.1,265.01,4731.0,264.25,266.0,264.1,265.01,4731.0
2020-08-24 10:20:00,265.06,265.18,264.62,264.8,3306.0,265.06,265.18,264.62,264.8,3306.0
2020-08-24 10:25:00,264.96,264.96,263.05,263.05,4150.0,264.96,264.96,263.05,263.05,4150.0
2020-08-24 10:30:00,263.31,263.38,260.82,261.25,10125.0,263.31,263.38,260.82,261.25,10125.0
2020-08-24 10:35:00,261.97,262.34,260.63,261.36,9663.0,261.97,262.34,260.63,261.36,9663.0
2020-08-24 10:40:00,260.81,260.81,259.7,260.44,11999.0,260.81,260.81,259.7,260.44,11999.0
2020-08-24 10:45:00,260.46,260.66,258.75,259.29,23985.0,260.46,260.66,258.75,259.29,23985.0
2020-08-24 10:50:00,259.29,259.61,257.31,257.68,12833.0,259.29,259.61,257.31,257.68,12833.0
2020-08-24 10:55:00,257.7,258.43,256.24,257.24,11427.0,257.7,258.43,256.24,257.24,11427.0
2020-08-24 11:00:00,256.37,258.94,256.37,258.66,18965.0,256.37,258.94,256.37,258.66,18965.0
2020-08-24 11:05:00,258.61,259.48,258.01,258.01,8928.0,258.61,259.48,258.01,258.01,8928.0
2020-08-24 11:10:00,258.01,258.98,258.0,258.53,8747.0,258.01,258.98,258.0,258.53,8747.0
2020-08-24 11:15:00,258.54,258.65,257.74,258.25,6163.0,258.54,258.65,257.74,258.25,6163.0
2020-08-24 11:20:00,258.17,258.37,257.68,258.16,7668.0,258.17,258.37,257.68,258.16,7668.0
2020-08-24 11:25:00,258.17,258.17,257.47,257.6,4884.0,258.17,258.17,257.47,257.6,4884.0
2020-08-24 11:30:00,257.38,258.05,257.31,257.42,2312.0,257.38,258.05,257.31,257.42,2312.0
2020-08-24 11:35:00,257.88,258.47,257.63,258.17,2170.0,257.88,258.47,257.63,258.17,2170.0
2020-08-24 11:40:00,258.16,259.12,257.95,258.85,3930.0,258.16,259.12,257.95,258.85,3930.0
2020-08-24 11:45:00,258.86,259.2,258.28,258.52,7462.0,258.86,259.2,258.28,258.52,7462.0
2020-08-24 11:50:00,258.33,258.75,257.98,258.71,10798.0,258.33,258.75,257.98,258.71,10798.0
2020-08-24 11:55:00,259.06,259.06,258.05,258.39,4606.0,259.06,259.06,258.05,258.39,4606.0
2020-08-24 12:00:00,258.41,259.57,258.41,259.57,2140.0,258.41,259.57,258.41,259.57,2140.0
2020-08-24 12:05:00,259.51,259.53,258.75,258.93,2798.0,259.51,259.53,258.75,258.93,2798.0
2020-08-24 12:10:00,258.69,258.91,258.48,258.91,2658.0,258.69,258.91,258.48,258.91,2658.0
2020-08-24 12:15:00,258.9,259.34,258.8,258.88,2128.0,258.9,259.34,258.8,258.88,2128.0
2020-08-24 12:20:00,258.83,258.83,258.29,258.5,2204.0,258.83,258.83,258.29,258.5,2204.0
2020-08-24 12:25:00,258.27,258.29,257.72,257.8,3150.0,258.27,258.29,257.72,257.8,3150.0
2020-08-24 12:30:00,257.79,258.21,257.41,258.03,4350.0,257.79,258.21,257.41,258.03,4350.0
2020-08-24 12:35:00,257.97,258.32,257.97,258.23,1860.0,257.97,258.32,257.97,258.23,1860.0
2020-08-24 12:40:00,258.32,258.47,257.9,258.3,2583.0,258.32,258.47,257.9,258.3,2583.0
2020-08-24 12:45:00,258.22,258.37,258.18,258.34,912.0,258.22,258.37,258.18,258.34,912.0
2020-08-24 12:50:00,258.14,258.47,257.96,258.32,3151.0,258.14,258.47,257.96,258.32,3151.0
2020-08-24 12:55:00,258.21,258.93,258.21,258.5,3394.0,258.21,258.93,258.21,258.5,3394.0
2020-08-24 13:00:00,258.75,259.43,258.6,259.15,3478.0,258.75,259.43,258.6,259.15,3478.0
2020-08-24 13:05:00,259.26,259.53,259.19,259.44,5172.0,259.26,259.53,259.19,259.44,5172.0
2020-08-24 13:10:00,259.49,259.66,259.34,259.5,3771.0,259.49,259.66,259.34,259.5,3771.0
2020-08-24 13:15:00,259.49,259.49,259.13,259.16,1668.0,259.49,259.49,259.13,259.16,1668.0
2020-08-24 13:20:00,259.29,259.45,258.8,259.22,3476.0,259.29,259.45,258.8,259.22,3476.0
2020-08-24 13:25:00,259.24,259.24,258.75,258.75,2154.0,259.24,259.24,258.75,258.75,2154.0
2020-08-24 13:30:00,258.63,258.67,258.25,258.61,3859.0,258.63,258.67,258.25,258.61,3859.0
2020-08-24 13:35:00,258.7,259.25,258.64,258.86,2693.0,258.7,259.25,258.64,258.86,2693.0
2020-08-24 13:40:00,259.08,259.19,258.86,258.86,913.0,259.08,259.19,258.86,258.86,913.0
2020-08-24 13:45:00,258.65,258.91,258.42,258.54,1450.0,258.65,258.91,258.42,258.54,1450.0
2020-08-24 13:50:00,258.65,258.84,258.56,258.71,5548.0,258.65,258.84,258.56,258.71,5548.0
2020-08-24 13:55:00,258.68,259.45,258.68,258.84,5961.0,258.68,259.45,258.68,258.84,5961.0
2020-08-24 14:00:00,259.05,259.28,258.96,258.98,2677.0,259.05,259.28,258.96,258.98,2677.0
2020-08-24 14:05:00,258.84,259.31,258.84,259.16,5903.0,258.84,259.31,258.84,259.16,5903.0
2020-08-24 14:10:00,259.29,259.41,258.98,259.22,3739.0,259.29,259.41,258.98,259.22,3739.0
2020-08-24 14:15:00,259.42,259.64,259.08,259.08,4036.0,259.42,259.64,259.08,259.08,4036.0
2020-08-24 14:20:00,259.09,259.09,258.64,258.67,5439.0,259.09,259.09,258.64,258.67,5439.0
2020-08-24 14:25:00,258.65,259.35,258.6,259.35,17745.0,258.65,259.35,258.6,259.35,17745.0
2020-08-24 14:30:00,259.12,259.41,258.86,259.2,13798.0,259.12,259.41,258.86,259.2,13798.0
2020-08-24 14:35:00,259.15,259.33,258.97,259.03,5309.0,259.15,259.33,258.97,259.03,5309.0
2020-08-24 14:40:00,259.16,259.34,258.89,259.18,5131.0,259.16,259.34,258.89,259.18,5131.0
2020-08-24 14:45:00,259.23,259.29,258.66,258.94,5426.0,259.23,259.29,258.66,258.94,5426.0
2020-08-24 14:50:00,258.85,259.32,258.72,259.04,12391.0,258.85,259.32,258.72,259.04,12391.0
2020-08-24 14:55:00,259.0,259.28,258.95,259.15,2813.0,259.0,259.28,258.95,259.15,2813.0
2020-08-24 15:00:00,259.23,259.47,258.97,259.47,8074.0,259.23,259.47,258.97,259.47,8074.0
2020-08-24 15:05:00,259.2,259.35,258.95,259.04,45702.0,259.2,259.35,258.95,259.04,45702.0
2020-08-24 15:10:00,258.99,259.05,258.5,258.67,4279.0,258.99,259.05,258.5,258.67,4279.0
2020-08-24 15:15:00,258.68,259.14,258.67,259.02,2731.0,258.68,259.14,258.67,259.02,2731.0
2020-08-24 15:20:00,259.05,259.26,258.83,259.16,3066.0,259.05,259.26,258.83,259.16,3066.0
2020-08-24 15:25:00,259.19,259.36,259.02,259.17,4244.0,259.19,259.36,259.02,259.17,4244.0
2020-08-24 15:30:00,259.23,259.51,259.11,259.21,5458.0,259.23,259.51,259.11,259.21,5458.0
2020-08-24 15:35:00,259.22,259.72,259.22,259.53,5581.0,259.22,259.72,259.22,259.53,5581.0
2020-08-24 15:40:00,259.68,259.92,259.43,259.49,15377.0,259.68,259.92,259.43,259.49,15377.0
2020-08-24 15:45:00,259.71,260.05,259.53,259.92,7886.0,259.71,260.05,259.53,259.92,7886.0
2020-08-24 15:50:00,260.17,260.36,259.63,259.86,13622.0,260.17,260.36,259.63,259.86,13622.0
2020-08-24 15:55:00,259.75,259.91,259.09,259.64,22029.0,259.75,259.91,259.09,259.64,22029.0
2020-08-25 09:30:00,258.78,260.83,256.7,258.1,29451.0,258.78,260.83,256.7,258.1,29451.0
2020-08-25 09:35:00,258.1,261.69,258.1,261.41,10294.0,258.1,261.69,258.1,261.41,10294.0
2020-08-25 09:40:00,261.55,263.62,260.7,263.32,3370.0,261.55,263.62,260.7,263.32,3370.0
2020-08-25 09:45:00,263.35,263.4,261.54,262.12,4501.0,263.35,263.4,261.54,262.12,4501.0
2020-08-25 09:50:00,261.82,261.82,259.05,259.06,3691.0,261.82,261.82,259.05,259.06,3691.0
2020-08-25 09:55:00,259.56,262.14,259.4,262.05,9534.0,259.56,262.14,259.4,262.05,9534.0
2020-08-25 10:00:00,261.5,262.01,260.56,261.05,4211.0,261.5,262.01,260.56,261.05,4211.0
2020-08-25 10:05:00,261.19,261.59,260.55,260.55,5327.0,261.19,261.59,260.55,260.55,5327.0
2020-08-25 10:10:00,261.27,262.16,260.98,261.39,12233.0,261.27,262.16,260.98,261.39,12233.0
2020-08-25 10:15:00,261.87,263.0,261.72,263.0,2149.0,261.87,263.0,261.72,263.0,2149.0
2020-08-25 10:20:00,262.62,262.62,261.31,261.76,7258.0,262.62,262.62,261.31,261.76,7258.0
2020-08-25 10:25:00,261.78,261.97,261.03,261.22,1259.0,261.78,261.97,261.03,261.22,1259.0
2020-08-25 10:30:00,260.9,261.72,260.5,261.11,14834.0,260.9,261.72,260.5,261.11,14834.0
2020-08-25 10:35:00,261.44,261.9,261.42,261.81,2402.0,261.44,261.9,261.42,261.81,2402.0
2020-08-25 10:40:00,261.79,262.1,261.64,261.64,1792.0,261.79,262.1,261.64,261.64,1792.0
2020-08-25 10:45:00,261.44,261.73,261.3,261.73,3308.0,261.44,261.73,261.3,261.73,3308.0
2020-08-25 10:50:00,261.69,261.69,261.08,261.09,4567.0,261.69,261.69,261.08,261.09,4567.0
2020-08-25 10:55:00,261.32,261.34,259.42,260.29,28659.0,261.32,261.34,259.42,260.29,28659.0
2020-08-25 11:00:00,260.38,260.99,260.38,260.85,17560.0,260.38,260.99,260.38,260.85,17560.0
2020-08-25 11:05:00,260.8,261.55,260.78,261.55,3774.0,260.8,261.55,260.78,261.55,3774.0
2020-08-25 11:10:00,261.8,262.68,261.79,262.61,3851.0,261.8,262.68,261.79,262.61,3851.0
2020-08-25 11:15:00,262.66,262.81,262.05,262.76,10535.0,262.66,262.81,262.05,262.76,10535.0
2020-08-25 11:20:00,262.99,262.99,262.15,262.47,4534.0,262.99,262.99,262.15,262.47,4534.0
2020-08-25 11:25:00,262.52,262.59,261.25,261.29,5746.0,262.52,262.59,261.25,261.29,5746.0
2020-08-25 11:30:00,261.28,261.41,260.81,261.01,4882.0,261.28,261.41,260.81,261.01,4882.0
2020-08-25 11:35:00,261.19,261.49,260.76,261.15,3187.0,261.19,261.49,260.76,261.15,3187.0
2020-08-25 11:40:00,261.22,261.36,260.69,260.75,2625.0,261.22,261.36,260.69,260.75,2625.0
2020-08-25 11:45:00,260.73,260.85,260.28,260.41,4024.0,260.73,260.85,260.28,260.41,4024.0
2020-08-25 11:50:00,260.01,260.32,259.92,259.94,3061.0,260.01,260.32,259.92,259.94,3061.0
2020-08-25 11:55:00,260.04,260.78,260.04,260.78,3210.0,260.04,260.78,260.04,260.78,3210.0
2020-08-25 12:00:00,260.73,260.78,260.18,260.18,7439.0,260.73,260.78,260.18,260.18,7439.0
2020-08-25 12:05:00,260.25,260.6,260.18,260.6,4251.0,260.25,260.6,260.18,260.6,4251.0
2020-08-25 12:10:00,260.51,260.67,260.0,260.0,4543.0,260.51,260.67,260.0,260.0,4543.0
2020-08-25 12:15:00,260.08,260.34,260.02,260.34,2351.0,260.08,260.34,260.02,260.34,2351.0
2020-08-25 12:20:00,260.32,260.49,260.18,260.27,2534.0,260.32,260.49,260.18,260.27,2534.0
2020-08-25 12:25:00,260.42,260.72,260.33,260.6,500.0,260.42,260.72,260.33,260.6,500.0
2020-08-25 12:30:00,260.55,261.09,260.55,260.97,1331.0,260.55,261.09,260.55,260.97,1331.0
2020-08-25 12:35:00,260.94,261.06,260.89,261.03,807.0,260.94,261.06,260.89,261.03,807.0
2020-08-25 12:40:00,261.1,261.32,261.1,261.17,1547.0,261.1,261.32,261.1,261.17,1547.0
2020-08-25 12:45:00,261.18,261.57,261.12,261.13,1400.0,261.18,261.57,261.12,261.13,1400.0
2020-08-25 12:50:00,261.01,261.19,261.01,261.09,1211.0,261.01,261.19,261.01,261.09,1211.0
2020-08-25 12:55:00,260.99,261.42,260.79,261.42,1927.0,260.99,261.42,260.79,261.42,1927.0
2020-08-25 13:00:00,261.37,261.75,261.15,261.18,4859.0,261.37,261.75,261.15,261.18,4859.0
2020-08-25 13:05:00,261.03,261.13,261.01,261.07,1059.0,261.03,261.13,261.01,261.07,1059.0
2020-08-25 13:10:00,261.43,261.75,261.33,261.56,3350.0,261.43,261.75,261.33,261.56,3350.0
2020-08-25 13:15:00,261.5,261.5,261.0,261.05,5317.0,261.5,261.5,261.0,261.05,5317.0
2020-08-25 13:20:00,261.16,261.21,260.7,260.72,1972.0,261.16,261.21,260.7,260.72,1972.0
2020-08-25 13:25:00,260.95,260.97,260.79,260.97,2753.0,260.95,260.97,260.79,260.97,2753.0
2020-08-25 13:30:00,260.98,261.14,260.66,260.74,1993.0,260.98,261.14,260.66,260.74,1993.0
2020-08-25 13:35:00,260.69,261.11,260.57,261.1,7430.0,260.69,261.11,260.57,261.1,7430.0
2020-08-25 13:40:00,261.17,261.36,261.16,261.23,1282.0,261.17,261.36,261.16,261.23,1282.0
2020-08-25 13:45:00,261.26,261.57,261.11,261.57,1160.0,261.26,261.57,261.11,261.57,1160.0
2020-08-25 13:50:00,261.51,261.54,261.21,261.21,1750.0,261.51,261.54,261.21,261.21,1750.0
2020-08-25 13:55:00,261.23,261.34,261.14,261.14,3802.0,261.23,261.34,261.14,261.14,3802.0
2020-08-25 14:00:00,261.26,261.28,261.23,261.23,900.0,261.26,261.28,261.23,261.23,900.0
2020-08-25 14:05:00,261.26,261.35,261.18,261.24,3191.0,261.26,261.35,261.18,261.24,3191.0
2020-08-25 14:10:00,261.25,261.34,261.2,261.3,1440.0,261.25,261.34,261.2,261.3,1440.0
2020-08-25 14:15:00,261.14,261.27,261.06,261.26,2766.0,261.14,261.27,261.06,261.26,2766.0
2020-08-25 14:20:00,261.29,261.29,261.21,261.22,1440.0,261.29,261.29,261.21,261.22,1440.0
2020-08-25 14:25:00,261.21,261.41,261.15,261.36,6004.0,261.21,261.41,261.15,261.36,6004.0
2020-08-25 14:30:00,261.24,261.26,261.0,261.01,5639.0,261.24,261.26,261.0,261.01,5639.0
2020-08-25 14:35:00,261.14,261.16,260.86,260.88,2616.0,261.14,261.16,260.86,260.88,2616.0
2020-08-25 14:40:00,260.89,260.98,260.55,260.55,3650.0,260.89,260.98,260.55,260.55,3650.0
2020-08-25 14:45:00,260.66,260.89,260.64,260.89,2006.0,260.66,260.89,260.64,260.89,2006.0
2020-08-25 14:50:00,260.99,260.99,260.85,260.93,1330.0,260.99,260.99,260.85,260.93,1330.0
2020-08-25 14:55:00,260.85,261.08,260.76,261.07,3073.0,260.85,261.08,260.76,261.07,3073.0
2020-08-25 15:00:00,261.06,261.07,260.89,260.94,3373.0,261.06,261.07,260.89,260.94,3373.0
2020-08-25 15:05:00,260.88,261.16,260.63,260.63,7517.0,260.88,261.16,260.63,260.63,7517.0
2020-08-25 15:10:00,260.75,261.02,260.69,260.69,4374.0,260.75,261.02,260.69,260.69,4374.0
2020-08-25 15:15:00,260.69,260.75,260.33,260.35,15478.0,260.69,260.75,260.33,260.35,15478.0
2020-08-25 15:20:00,260.52,260.58,259.94,260.16,8266.0,260.52,260.58,259.94,260.16,8266.0
2020-08-25 15:25:00,260.22,260.56,260.15,260.19,5066.0,260.22,260.56,260.15,260.19,5066.0
2020-08-25 15:30:00,260.16,260.63,260.15,260.49,10444.0,260.16,260.63,260.15,260.49,10444.0
2020-08-25 15:35:00,260.48,260.83,260.48,260.5,10672.0,260.48,260.83,260.48,260.5,10672.0
2020-08-25 15:40:00,260.59,260.7,260.46,260.5,12333.0,260.59,260.7,260.46,260.5,12333.0
2020-08-25 15:45:00,260.5,260.77,260.29,260.33,13808.0,260.5,260.77,260.29,260.33,13808.0
2020-08-25 15:50:00,260.29,260.86,260.25,260.57,17564.0,260.29,260.86,260.25,260.57,17564.0
2020-08-25 15:55:00,260.65,260.86,260.12,260.13,48470.0,260.65,260.86,260.12,260.13,48470.0
2020-08-26 09:30:00,267.65,269.0,264.24,265.3,44089.0,267.65,269.0,264.24,265.3,44089.0
2020-08-26 09:35:00,266.0,267.0,263.47,264.63,11092.0,266.0,267.0,263.47,264.63,11092.0
2020-08-26 09:40:00,265.0,265.98,264.05,265.9,5183.0,265.0,265.98,264.05,265.9,5183.0
2020-08-26 09:45:00,265.58,267.11,265.58,266.51,8058.0,265.58,267.11,265.58,266.51,8058.0
2020-08-26 09:50:00,266.54,266.74,265.17,265.54,6167.0,266.54,266.74,265.17,265.54,6167.0
2020-08-26 09:55:00,265.25,265.95,264.73,264.99,8071.0,265.25,265.95,264.73,264.99,8071.0
2020-08-26 10:00:00,265.15,265.32,264.0,264.96,10278.0,265.15,265.32,264.0,264.96,10278.0
2020-08-26 10:05:00,264.53,265.43,264.14,264.83,13547.0,264.53,265.43,264.14,264.83,13547.0
2020-08-26 10:10:00,264.82,265.01,263.82,264.05,13911.0,264.82,265.01,263.82,264.05,13911.0
2020-08-26 10:15:00,263.96,266.4,263.95,265.76,12323.0,263.96,266.4,263.95,265.76,12323.0
2020-08-26 10:20:00,265.84,266.19,265.68,266.0,11178.0,265.84,266.19,265.68,266.0,11178.0
2020-08-26 10:25:00,266.0,267.48,265.56,267.09,12500.0,266.0,267.48,265.56,267.09,12500.0
2020-08-26 10:30:00,267.27,267.4,266.77,267.02,8239.0,267.27,267.4,266.77,267.02,8239.0
2020-08-26 10:35:00,267.22,267.22,266.87,267.07,8249.0,267.22,267.22,266.87,267.07,8249.0
2020-08-26 10:40:00,266.88,267.99,266.88,267.63,9888.0,266.88,267.99,266.88,267.63,9888.0
2020-08-26 10:45:00,267.69,267.79,267.39,267.7,10606.0,267.69,267.79,267.39,267.7,10606.0
2020-08-26 10:50:00,267.81,268.53,267.16,267.37,11368.0,267.81,268.53,267.16,267.37,11368.0
2020-08-26 10:55:00,267.29,267.67,266.98,267.38,4577.0,267.29,267.67,266.98,267.38,4577.0
2020-08-26 11:00:00,267.54,268.07,267.4,267.49,4584.0,267.54,268.07,267.4,267.49,4584.0
2020-08-26 11:05:00,267.42,267.59,267.0,267.5,6477.0,267.42,267.59,267.0,267.5,6477.0
2020-08-26 11:10:00,267.42,267.48,266.34,266.34,3530.0,267.42,267.48,266.34,266.34,3530.0
2020-08-26 11:15:00,266.54,267.24,266.54,266.93,4198.0,266.54,267.24,266.54,266.93,4198.0
2020-08-26 11:20:00,266.96,267.09,266.52,266.92,3978.0,266.96,267.09,266.52,266.92,3978.0
2020-08-26 11:25:00,267.0,267.1,266.73,266.88,3089.0,267.0,267.1,266.73,266.88,3089.0
2020-08-26 11:30:00,266.91,267.7,266.89,267.59,5466.0,266.91,267.7,266.89,267.59,5466.0
2020-08-26 11:35:00,267.69,268.45,267.68,268.24,6758.0,267.69,268.45,267.68,268.24,6758.0
2020-08-26 11:40:00,268.36,268.9,268.29,268.78,3218.0,268.36,268.9,268.29,268.78,3218.0
2020-08-26 11:45:00,268.79,268.79,267.49,268.01,4355.0,268.79,268.79,267.49,268.01,4355.0
2020-08-26 11:50:00,268.04,268.24,267.73,267.96,2739.0,268.04,268.24,267.73,267.96,2739.0
2020-08-26 11:55:00,268.07,268.41,267.89,268.03,7505.0,268.07,268.41,267.89,268.03,7505.0
2020-08-26 12:00:00,268.2,268.47,268.02,268.38,3626.0,268.2,268.47,268.02,268.38,3626.0
2020-08-26 12:05:00,268.41,268.47,267.85,268.0,11894.0,268.41,268.47,267.85,268.0,11894.0
2020-08-26 12:10:00,268.0,268.02,267.77,267.77,1100.0,268.0,268.02,267.77,267.77,1100.0
2020-08-26 12:15:00,267.71,268.1,267.71,268.04,4670.0,267.71,268.1,267.71,268.04,4670.0
2020-08-26 12:20:00,267.88,268.07,267.62,267.63,2707.0,267.88,268.07,267.62,267.63,2707.0
2020-08-26 12:25:00,267.48,268.0,267.43,267.45,2777.0,267.48,268.0,267.43,267.45,2777.0
2020-08-26 12:30:00,267.55,267.72,267.28,267.6,3621.0,267.55,267.72,267.28,267.6,3621.0
2020-08-26 12:35:00,267.73,267.73,267.07,267.14,2917.0,267.73,267.73,267.07,267.14,2917.0
2020-08-26 12:40:00,267.03,267.03,266.16,266.16,3650.0,267.03,267.03,266.16,266.16,3650.0
2020-08-26 12:45:00,266.28,266.28,266.15,266.24,1304.0,266.28,266.28,266.15,266.24,1304.0
2020-08-26 12:50:00,266.33,266.89,266.33,266.78,2712.0,266.33,266.89,266.33,266.78,2712.0
2020-08-26 12:55:00,267.02,267.18,266.73,266.94,2404.0,267.02,267.18,266.73,266.94,2404.0
2020-08-26 13:00:00,267.06,267.47,267.06,267.16,6704.0,267.06,267.47,267.06,267.16,6704.0
2020-08-26 13:05:00,267.16,267.24,266.71,266.76,4829.0,267.16,267.24,266.71,266.76,4829.0
2020-08-26 13:10:00,267.0,267.01,266.5,266.53,2388.0,267.0,267.01,266.5,266.53,2388.0
2020-08-26 13:15:00,266.45,267.28,266.45,267.07,6289.0,266.45,267.28,266.45,267.07,6289.0
2020-08-26 13:20:00,266.88,267.5,266.88,267.41,2496.0,266.88,267.5,266.88,267.41,2496.0
2020-08-26 13:25:00,267.47,267.47,267.19,267.31,2450.0,267.47,267.47,267.19,267.31,2450.0
2020-08-26 13:30:00,267.17,268.1,267.17,268.0,4227.0,267.17,268.1,267.17,268.0,4227.0
2020-08-26 13:35:00,268.0,268.01,267.43,267.69,6386.0,268.0,268.01,267.43,267.69,6386.0
2020-08-26 13:40:00,267.6,268.19,267.54,268.01,4649.0,267.6,268.19,267.54,268.01,4649.0
2020-08-26 13:45:00,267.9,268.22,267.9,267.95,1510.0,267.9,268.22,267.9,267.95,1510.0
2020-08-26 13:50:00,268.0,268.06,267.35,267.59,5904.0,268.0,268.06,267.35,267.59,5904.0
2020-08-26 13:55:00,267.59,267.59,267.06,267.06,5362.0,267.59,267.59,267.06,267.06,5362.0
2020-08-26 14:00:00,267.18,267.19,266.84,266.99,7664.0,267.18,267.19,266.84,266.99,7664.0
2020-08-26 14:05:00,266.89,267.17,266.82,267.05,5715.0,266.89,267.17,266.82,267.05,5715.0
2020-08-26 14:10:00,267.0,267.0,266.34,266.82,3305.0,267.0,267.0,266.34,266.82,3305.0
2020-08-26 14:15:00,266.75,266.9,266.63,266.75,4068.0,266.75,266.9,266.63,266.75,4068.0
2020-08-26 14:20:00,266.65,266.86,266.63,266.7,2587.0,266.65,266.86,266.63,266.7,2587.0
2020-08-26 14:25:00,266.75,266.79,266.59,266.59,3185.0,266.75,266.79,266.59,266.59,3185.0
2020-08-26 14:30:00,266.56,266.7,266.12,266.19,3951.0,266.56,266.7,266.12,266.19,3951.0
2020-08-26 14:35:00,266.19,266.19,265.76,266.03,7843.0,266.19,266.19,265.76,266.03,7843.0
2020-08-26 14:40:00,266.14,266.21,265.37,265.39,4571.0,266.14,266.21,265.37,265.39,4571.0
2020-08-26 14:45:00,265.41,266.04,265.4,266.04,4450.0,265.41,266.04,265.4,266.04,4450.0
2020-08-26 14:50:00,265.93,266.33,265.91,265.93,7864.0,265.93,266.33,265.91,265.93,7864.0
2020-08-26 14:55:00,265.8,265.86,264.79,265.0,11270.0,265.8,265.86,264.79,265.0,11270.0
2020-08-26 15:00:00,264.9,265.1,264.86,264.97,14192.0,264.9,265.1,264.86,264.97,14192.0
2020-08-26 15:05:00,265.05,265.36,264.92,265.36,8136.0,265.05,265.36,264.92,265.36,8136.0
2020-08-26 15:10:00,265.47,265.49,265.01,265.37,5451.0,265.47,265.49,265.01,265.37,5451.0
2020-08-26 15:15:00,265.41,265.98,265.25,265.44,4350.0,265.41,265.98,265.25,265.44,4350.0
2020-08-26 15:20:00,265.41,265.93,265.19,265.77,5740.0,265.41,265.93,265.19,265.77,5740.0
2020-08-26 15:25:00,265.66,266.08,265.57,266.0,4102.0,265.66,266.08,265.57,266.0,4102.0
2020-08-26 15:30:00,266.14,266.21,265.77,265.96,4535.0,266.14,266.21,265.77,265.96,4535.0
2020-08-26 15:35:00,265.88,266.52,265.88,266.3,16099.0,265.88,266.52,265.88,266.3,16099.0
2020-08-26 15:40:00,266.29,267.12,266.22,267.06,17616.0,266.29,267.12,266.22,267.06,17616.0
2020-08-26 15:45:00,267.06,267.29,266.95,267.27,10122.0,267.06,267.29,266.95,267.27,10122.0
2020-08-26 15:50:00,267.41,268.14,267.3,267.89,59377.0,267.41,268.14,267.3,267.89,59377.0
2020-08-26 15:55:00,267.95,269.04,267.9,268.67,51222.0,267.95,269.04,267.9,268.67,51222.0
2020-08-27 09:30:00,270.4,273.5,270.0,272.1,54704.0,270.4,273.5,270.0,272.1,54704.0
2020-08-27 09:35:00,270.78,271.94,267.2,268.5,17985.0,270.78,271.94,267.2,268.5,17985.0
2020-08-27 09:40:00,268.53,271.8,268.52,271.0,8261.0,268.53,271.8,268.52,271.0,8261.0
2020-08-27 09:45:00,270.97,271.63,269.0,269.52,7000.0,270.97,271.63,269.0,269.52,7000.0
2020-08-27 09:50:00,269.97,270.41,268.34,268.55,12583.0,269.97,270.41,268.34,268.55,12583.0
2020-08-27 09:55:00,268.8,269.88,267.21,267.21,7165.0,268.8,269.88,267.21,267.21,7165.0
2020-08-27 10:00:00,267.48,267.86,265.3,266.56,9477.0,267.48,267.86,265.3,266.56,9477.0
2020-08-27 10:05:00,267.16,267.16,264.13,264.13,10268.0,267.16,267.16,264.13,264.13,10268.0
2020-08-27 10:10:00,264.87,266.69,264.74,266.5,5674.0,264.87,266.69,264.74,266.5,5674.0
2020-08-27 10:15:00,266.82,268.13,265.81,267.54,8247.0,266.82,268.13,265.81,267.54,8247.0
2020-08-27 10:20:00,267.9,268.77,267.05,268.31,13616.0,267.9,268.77,267.05,268.31,13616.0
2020-08-27 10:25:00,268.76,269.26,268.33,268.91,6351.0,268.76,269.26,268.33,268.91,6351.0
2020-08-27 10:30:00,268.9,269.6,268.6,269.57,5786.0,268.9,269.6,268.6,269.57,5786.0
2020-08-27 10:35:00,269.56,270.61,268.78,270.49,9618.0,269.56,270.61,268.78,270.49,9618.0
2020-08-27 10:40:00,270.49,271.39,269.79,270.4,24735.0,270.49,271.39,269.79,270.4,24735.0
2020-08-27 10:45:00,270.36,270.93,269.17,269.5,8459.0,270.36,270.93,269.17,269.5,8459.0
2020-08-27 10:50:00,269.97,269.98,267.28,267.71,8287.0,269.97,269.98,267.28,267.71,8287.0
2020-08-27 10:55:00,267.28,269.67,267.28,269.67,4812.0,267.28,269.67,267.28,269.67,4812.0
2020-08-27 11:00:00,269.68,271.95,269.67,271.13,11386.0,269.68,271.95,269.67,271.13,11386.0
2020-08-27 11:05:00,270.94,271.9,270.79,271.29,4400.0,270.94,271.9,270.79,271.29,4400.0
2020-08-27 11:10:00,271.25,272.0,270.99,270.99,7992.0,271.25,272.0,270.99,270.99,7992.0
2020-08-27 11:15:00,271.3,271.43,270.78,271.13,5833.0,271.3,271.43,270.78,271.13,5833.0
2020-08-27 11:20:00,271.13,271.47,271.02,271.19,5886.0,271.13,271.47,271.02,271.19,5886.0
2020-08-27 11:25:00,271.18,271.85,270.96,271.85,8652.0,271.18,271.85,270.96,271.85,8652.0
2020-08-27 11:30:00,271.82,271.83,270.91,271.72,4955.0,271.82,271.83,270.91,271.72,4955.0
2020-08-27 11:35:00,271.65,272.72,271.57,272.72,6279.0,271.65,272.72,271.57,272.72,6279.0
2020-08-27 11:40:00,272.35,272.38,271.61,272.37,9140.0,272.35,272.38,271.61,272.37,9140.0
2020-08-27 11:45:00,272.5,272.71,272.39,272.51,9293.0,272.5,272.71,272.39,272.51,9293.0
2020-08-27 11:50:00,272.62,272.8,272.55,272.8,7571.0,272.62,272.8,272.55,272.8,7571.0
2020-08-27 11:55:00,272.8,273.38,272.2,272.38,12102.0,272.8,273.38,272.2,272.38,12102.0
2020-08-27 12:00:00,272.39,272.43,271.63,271.98,10240.0,272.39,272.43,271.63,271.98,10240.0
2020-08-27 12:05:00,271.99,272.79,271.99,272.48,4427.0,271.99,272.79,271.99,272.48,4427.0
2020-08-27 12:10:00,272.39,272.44,271.52,271.66,5499.0,272.39,272.44,271.52,271.66,5499.0
2020-08-27 12:15:00,271.64,271.99,271.5,271.83,8508.0,271.64,271.99,271.5,271.83,8508.0
2020-08-27 12:20:00,271.69,271.69,270.97,271.0,6292.0,271.69,271.69,270.97,271.0,6292.0
2020-08-27 12:25:00,271.05,271.31,270.9,271.0,4762.0,271.05,271.31,270.9,271.0,4762.0
2020-08-27 12:30:00,271.09,271.82,271.0,271.75,16457.0,271.09,271.82,271.0,271.75,16457.0
2020-08-27 12:35:00,271.54,271.92,270.77,270.77,9846.0,271.54,271.92,270.77,270.77,9846.0
2020-08-27 12:40:00,270.77,270.98,270.62,270.83,4719.0,270.77,270.98,270.62,270.83,4719.0
2020-08-27 12:45:00,270.7,271.25,270.5,270.65,10986.0,270.7,271.25,270.5,270.65,10986.0
2020-08-27 12:50:00,270.84,270.92,269.28,270.16,75486.0,270.84,270.92,269.28,270.16,75486.0
2020-08-27 12:55:00,270.17,271.49,270.16,270.81,39931.0,270.17,271.49,270.16,270.81,39931.0
2020-08-27 13:00:00,270.91,271.61,270.07,270.56,38549.0,270.91,271.61,270.07,270.56,38549.0
2020-08-27 13:05:00,270.53,271.13,270.24,271.0,26594.0,270.53,271.13,270.24,271.0,26594.0
2020-08-27 13:10:00,270.91,270.99,270.14,270.38,11895.0,270.91,270.99,270.14,270.38,11895.0
2020-08-27 13:15:00,270.42,271.59,270.36,271.06,11377.0,270.42,271.59,270.36,271.06,11377.0
2020-08-27 13:20:00,271.03,271.79,271.02,271.5,8941.0,271.03,271.79,271.02,271.5,8941.0
2020-08-27 13:25:00,271.79,272.02,271.06,271.48,5243.0,271.79,272.02,271.06,271.48,5243.0
2020-08-27 13:30:00,271.39,271.57,270.66,271.11,6614.0,271.39,271.57,270.66,271.11,6614.0
2020-08-27 13:35:00,271.03,271.21,270.9,271.11,3930.0,271.03,271.21,270.9,271.11,3930.0
2020-08-27 13:40:00,271.09,271.28,270.9,271.14,5730.0,271.09,271.28,270.9,271.14,5730.0
2020-08-27 13:45:00,270.99,271.34,270.75,271.34,6988.0,270.99,271.34,270.75,271.34,6988.0
2020-08-27 13:50:00,271.36,271.53,271.05,271.52,4145.0,271.36,271.53,271.05,271.52,4145.0
2020-08-27 13:55:00,271.7,272.22,271.7,272.15,3810.0,271.7,272.22,271.7,272.15,3810.0
2020-08-27 14:00:00,272.0,272.86,271.91,272.7,5089.0,272.0,272.86,271.91,272.7,5089.0
2020-08-27 14:05:00,272.78,273.43,272.29,273.43,6858.0,272.78,273.43,272.29,273.43,6858.0
2020-08-27 14:10:00,273.37,273.37,272.65,273.09,3430.0,273.37,273.37,272.65,273.09,3430.0
2020-08-27 14:15:00,273.06,273.25,272.68,272.97,5169.0,273.06,273.25,272.68,272.97,5169.0
2020-08-27 14:20:00,272.85,272.92,272.58,272.91,4319.0,272.85,272.92,272.58,272.91,4319.0
2020-08-27 14:25:00,272.71,273.49,272.55,273.37,5439.0,272.71,273.49,272.55,273.37,5439.0
2020-08-27 14:30:00,273.36,274.12,273.26,274.05,12902.0,273.36,274.12,273.26,274.05,12902.0
2020-08-27 14:35:00,274.2,274.33,273.59,273.84,9232.0,274.2,274.33,273.59,273.84,9232.0
2020-08-27 14:40:00,273.68,274.17,273.14,273.15,7846.0,273.68,274.17,273.14,273.15,7846.0
2020-08-27 14:45:00,273.27,274.0,273.27,273.4,12244.0,273.27,274.0,273.27,273.4,12244.0
2020-08-27 14:50:00,273.48,273.62,272.82,273.5,10106.0,273.48,273.62,272.82,273.5,10106.0
2020-08-27 14:55:00,273.49,273.97,273.31,273.97,8968.0,273.49,273.97,273.31,273.97,8968.0
2020-08-27 15:00:00,273.89,274.2,273.21,273.21,12593.0,273.89,274.2,273.21,273.21,12593.0
2020-08-27 15:05:00,273.2,273.54,273.2,273.37,8029.0,273.2,273.54,273.2,273.37,8029.0
2020-08-27 15:10:00,273.48,273.5,272.92,272.92,4828.0,273.48,273.5,272.92,272.92,4828.0
2020-08-27 15:15:00,272.99,273.36,272.8,273.15,10236.0,272.99,273.36,272.8,273.15,10236.0
2020-08-27 15:20:00,273.14,273.38,273.08,273.08,6032.0,273.14,273.38,273.08,273.08,6032.0
2020-08-27 15:25:00,273.13,273.13,272.33,272.33,9861.0,273.13,273.13,272.33,272.33,9861.0
2020-08-27 15:30:00,272.31,273.77,272.31,273.77,15017.0,272.31,273.77,272.31,273.77,15017.0
2020-08-27 15:35:00,273.82,274.1,273.24,273.37,14119.0,273.82,274.1,273.24,273.37,14119.0
2020-08-27 15:40:00,273.11,273.56,272.6,272.87,18572.0,273.11,273.56,272.6,272.87,18572.0
2020-08-27 15:45:00,272.99,273.13,272.09,272.13,16701.0,272.99,273.13,272.09,272.13,16701.0
2020-08-27 15:50:00,271.83,272.27,271.47,271.79,31232.0,271.83,272.27,271.47,271.79,31232.0
2020-08-27 15:55:00,271.79,271.79,270.48,270.48,70966.0,271.79,271.79,270.48,270.48,70966.0
2020-08-28 09:30:00,287.91,288.99,279.5,280.74,128471.0,287.91,288.99,279.5,280.74,128471.0
2020-08-28 09:35:00,280.67,285.87,280.2,282.08,66369.0,280.67,285.87,280.2,282.08,66369.0
2020-08-28 09:40:00,281.7,283.0,280.0,282.29,39926.0,281.7,283.0,280.0,282.29,39926.0
2020-08-28 09:45:00,282.28,283.07,280.86,281.31,25238.0,282.28,283.07,280.86,281.31,25238.0
2020-08-28 09:50:00,281.48,282.07,279.5,280.77,28420.0,281.48,282.07,279.5,280.77,28420.0
2020-08-28 09:55:00,280.7,280.83,278.0,280.35,35054.0,280.7,280.83,278.0,280.35,35054.0
2020-08-28 10:00:00,280.69,281.27,278.02,278.02,22106.0,280.69,281.27,278.02,278.02,22106.0
2020-08-28 10:05:00,278.12,278.46,276.46,276.6,26853.0,278.12,278.46,276.46,276.6,26853.0
2020-08-28 10:10:00,277.05,277.68,275.2,276.61,24470.0,277.05,277.68,275.2,276.61,24470.0
2020-08-28 10:15:00,276.96,278.31,276.51,277.16,19731.0,276.96,278.31,276.51,277.16,19731.0
2020-08-28 10:20:00,276.87,277.99,276.18,277.62,26286.0,276.87,277.99,276.18,277.62,26286.0
2020-08-28 10:25:00,277.99,279.13,277.89,278.88,14595.0,277.99,279.13,277.89,278.88,14595.0
2020-08-28 10:30:00,278.72,279.58,277.9,279.02,15026.0,278.72,279.58,277.9,279.02,15026.0
2020-08-28 10:35:00,279.3,280.04,278.81,279.94,11001.0,279.3,280.04,278.81,279.94,11001.0
2020-08-28 10:40:00,280.13,280.81,279.75,280.5,10415.0,280.13,280.81,279.75,280.5,10415.0
2020-08-28 10:45:00,280.03,280.91,277.97,278.5,11910.0,280.03,280.91,277.97,278.5,11910.0
2020-08-28 10:50:00,278.35,278.58,277.58,278.36,8360.0,278.35,278.58,277.58,278.36,8360.0
2020-08-28 10:55:00,278.33,278.56,277.22,277.33,7087.0,278.33,278.56,277.22,277.33,7087.0
2020-08-28 11:00:00,277.67,278.22,276.62,276.98,20256.0,277.67,278.22,276.62,276.98,20256.0
2020-08-28 11:05:00,277.13,278.1,276.86,277.28,8495.0,277.13,278.1,276.86,277.28,8495.0
2020-08-28 11:10:00,277.01,277.07,276.02,276.57,8113.0,277.01,277.07,276.02,276.57,8113.0
2020-08-28 11:15:00,276.56,278.44,276.56,278.44,9766.0,276.56,278.44,276.56,278.44,9766.0
2020-08-28 11:20:00,278.11,278.95,278.01,278.59,10529.0,278.11,278.95,278.01,278.59,10529.0
2020-08-28 11:25:00,278.6,279.5,278.59,278.99,6507.0,278.6,279.5,278.59,278.99,6507.0
2020-08-28 11:30:00,279.14,279.52,278.99,279.27,3346.0,279.14,279.52,278.99,279.27,3346.0
2020-08-28 11:35:00,279.28,280.1,278.58,278.76,8604.0,279.28,280.1,278.58,278.76,8604.0
2020-08-28 11:40:00,278.76,279.56,278.72,279.12,6421.0,278.76,279.56,278.72,279.12,6421.0
2020-08-28 11:45:00,279.17,279.95,279.11,279.56,5948.0,279.17,279.95,279.11,279.56,5948.0
2020-08-28 11:50:00,279.35,279.59,279.0,279.0,3435.0,279.35,279.59,279.0,279.0,3435.0
2020-08-28 11:55:00,278.59,278.95,278.14,278.48,8989.0,278.59,278.95,278.14,278.48,8989.0
2020-08-28 12:00:00,278.56,279.17,278.56,279.06,4938.0,278.56,279.17,278.56,279.06,4938.0
2020-08-28 12:05:00,279.05,279.42,279.0,279.25,3550.0,279.05,279.42,279.0,279.25,3550.0
2020-08-28 12:10:00,279.3,279.47,278.91,278.96,4539.0,279.3,279.47,278.91,278.96,4539.0
2020-08-28 12:15:00,278.98,279.43,278.46,278.5,12269.0,278.98,279.43,278.46,278.5,12269.0
2020-08-28 12:20:00,278.58,278.96,278.58,278.76,6472.0,278.58,278.96,278.58,278.76,6472.0
2020-08-28 12:25:00,278.87,279.29,278.79,278.87,3725.0,278.87,279.29,278.79,278.87,3725.0
2020-08-28 12:30:00,278.95,279.59,278.95,279.26,3921.0,278.95,279.59,278.95,279.26,3921.0
2020-08-28 12:35:00,279.25,279.42,278.67,279.15,5140.0,279.25,279.42,278.67,279.15,5140.0
2020-08-28 12:40:00,279.17,279.31,278.95,279.13,3628.0,279.17,279.31,278.95,279.13,3628.0
2020-08-28 12:45:00,279.13,279.4,278.96,279.1,2645.0,279.13,279.4,278.96,279.1,2645.0
2020-08-28 12:50:00,278.98,279.31,278.86,278.95,2671.0,278.98,279.31,278.86,278.95,2671.0
2020-08-28 12:55:00,278.97,279.67,278.92,279.67,9838.0,278.97,279.67,278.92,279.67,9838.0
2020-08-28 13:00:00,279.53,280.0,279.53,279.83,11228.0,279.53,280.0,279.53,279.83,11228.0
2020-08-28 13:05:00,279.96,280.17,279.44,279.65,35004.0,279.96,280.17,279.44,279.65,35004.0
2020-08-28 13:10:00,279.78,279.87,278.34,278.4,7674.0,279.78,279.87,278.34,278.4,7674.0
2020-08-28 13:15:00,278.51,278.82,278.48,278.77,15706.0,278.51,278.82,278.48,278.77,15706.0
2020-08-28 13:20:00,278.68,278.68,278.16,278.44,4339.0,278.68,278.68,278.16,278.44,4339.0
2020-08-28 13:25:00,278.45,278.46,277.6,277.6,13600.0,278.45,278.46,277.6,277.6,13600.0
2020-08-28 13:30:00,277.57,277.66,276.99,277.12,7783.0,277.57,277.66,276.99,277.12,7783.0
2020-08-28 13:35:00,277.11,277.56,276.93,277.56,8089.0,277.11,277.56,276.93,277.56,8089.0
2020-08-28 13:40:00,277.56,277.99,277.24,277.85,11829.0,277.56,277.99,277.24,277.85,11829.0
2020-08-28 13:45:00,277.97,278.37,277.97,278.01,10964.0,277.97,278.37,277.97,278.01,10964.0
2020-08-28 13:50:00,277.98,278.48,277.98,278.48,2950.0,277.98,278.48,277.98,278.48,2950.0
2020-08-28 13:55:00,278.73,278.95,278.37,278.4,6195.0,278.73,278.95,278.37,278.4,6195.0
2020-08-28 14:00:00,278.33,278.84,277.71,277.71,6104.0,278.33,278.84,277.71,277.71,6104.0
2020-08-28 14:05:00,277.74,277.84,277.01,277.25,13119.0,277.74,277.84,277.01,277.25,13119.0
2020-08-28 14:10:00,277.23,277.49,276.77,277.05,9177.0,277.23,277.49,276.77,277.05,9177.0
2020-08-28 14:15:00,277.16,277.39,276.95,276.95,4692.0,277.16,277.39,276.95,276.95,4692.0
2020-08-28 14:20:00,276.97,277.1,276.03,276.09,4813.0,276.97,277.1,276.03,276.09,4813.0
2020-08-28 14:25:00,276.05,276.16,275.29,275.58,12954.0,276.05,276.16,275.29,275.58,12954.0
2020-08-28 14:30:00,275.56,276.05,274.92,275.34,16514.0,275.56,276.05,274.92,275.34,16514.0
2020-08-28 14:35:00,275.33,275.92,274.86,275.06,9033.0,275.33,275.92,274.86,275.06,9033.0
2020-08-28 14:40:00,274.92,275.66,274.76,275.24,16183.0,274.92,275.66,274.76,275.24,16183.0
2020-08-28 14:45:00,275.35,276.03,275.31,275.81,8304.0,275.35,276.03,275.31,275.81,8304.0
2020-08-28 14:50:00,275.81,275.86,274.31,274.42,10695.0,275.81,275.86,274.31,274.42,10695.0
2020-08-28 14:55:00,274.46,274.87,273.74,274.87,9840.0,274.46,274.87,273.74,274.87,9840.0
2020-08-28 15:00:00,274.84,275.29,274.75,274.87,5889.0,274.84,275.29,274.75,274.87,5889.0
2020-08-28 15:05:00,274.75,274.94,274.48,274.68,12379.0,274.75,274.94,274.48,274.68,12379.0
2020-08-28 15:10:00,274.7,274.93,274.45,274.84,6775.0,274.7,274.93,274.45,274.84,6775.0
2020-08-28 15:15:00,274.89,275.77,274.89,275.77,6478.0,274.89,275.77,274.89,275.77,6478.0
2020-08-28 15:20:00,275.56,276.19,274.9,276.0,13980.0,275.56,276.19,274.9,276.0,13980.0
2020-08-28 15:25:00,276.0,276.07,275.12,275.47,12356.0,276.0,276.07,275.12,275.47,12356.0
2020-08-28 15:30:00,275.34,275.54,275.24,275.37,6924.0,275.34,275.54,275.24,275.37,6924.0
2020-08-28 15:35:00,275.28,275.31,274.66,274.94,13027.0,275.28,275.31,274.66,274.94,13027.0
2020-08-28 15:40:00,274.95,275.05,274.45,274.92,14066.0,274.95,275.05,274.45,274.92,14066.0
2020-08-28 15:45:00,274.85,275.35,274.67,275.1,13279.0,274.85,275.35,274.67,275.1,13279.0
2020-08-28 15:50:00,274.97,275.34,274.55,274.72,22955.0,274.97,275.34,274.55,274.72,22955.0
2020-08-28 15:55:00,274.78,275.05,274.0,274.06,50353.0,274.78,275.05,274.0,274.06,50353.0
2020-08-31 09:30:00,276.23,277.99,275.74,276.3,37281.0,276.23,277.99,275.74,276.3,37281.0
2020-08-31 09:35:00,276.3,278.79,276.0,278.41,13157.0,276.3,278.79,276.0,278.41,13157.0
2020-08-31 09:40:00,278.7,280.71,278.47,280.71,19698.0,278.7,280.71,278.47,280.71,19698.0
2020-08-31 09:45:00,280.72,281.33,280.07,280.79,19487.0,280.72,281.33,280.07,280.79,19487.0
2020-08-31 09:50:00,280.5,281.39,279.71,279.71,10083.0,280.5,281.39,279.71,279.71,10083.0
2020-08-31 09:55:00,280.05,280.97,279.71,280.78,8276.0,280.05,280.97,279.71,280.78,8276.0
2020-08-31 10:00:00,280.68,281.38,280.54,280.94,9511.0,280.68,281.38,280.54,280.94,9511.0
2020-08-31 10:05:00,280.92,283.0,280.92,283.0,12758.0,280.92,283.0,280.92,283.0,12758.0
2020-08-31 10:10:00,282.9,283.47,282.59,282.92,17075.0,282.9,283.47,282.59,282.92,17075.0
2020-08-31 10:15:00,282.96,282.96,281.5,282.02,3675.0,282.96,282.96,281.5,282.02,3675.0
2020-08-31 10:20:00,282.41,282.72,281.88,282.17,4966.0,282.41,282.72,281.88,282.17,4966.0
2020-08-31 10:25:00,282.42,282.97,281.96,282.97,5638.0,282.42,282.97,281.96,282.97,5638.0
2020-08-31 10:30:00,282.95,283.55,282.94,283.26,5143.0,282.95,283.55,282.94,283.26,5143.0
2020-08-31 10:35:00,283.07,283.28,282.65,282.79,3027.0,283.07,283.28,282.65,282.79,3027.0
2020-08-31 10:40:00,282.76,283.05,282.07,282.68,5411.0,282.76,283.05,282.07,282.68,5411.0
2020-08-31 10:45:00,282.78,283.54,282.48,283.43,5966.0,282.78,283.54,282.48,283.43,5966.0
2020-08-31 10:50:00,283.31,283.31,282.53,282.85,7237.0,283.31,283.31,282.53,282.85,7237.0
2020-08-31 10:55:00,283.01,283.45,282.99,283.03,5072.0,283.01,283.45,282.99,283.03,5072.0
2020-08-31 11:00:00,283.19,283.47,282.86,283.34,3867.0,283.19,283.47,282.86,283.34,3867.0
2020-08-31 11:05:00,283.2,283.47,283.2,283.29,5308.0,283.2,283.47,283.2,283.29,5308.0
2020-08-31 11:10:00,283.29,283.5,282.81,282.82,4878.0,283.29,283.5,282.81,282.82,4878.0
2020-08-31 11:15:00,282.71,283.73,282.71,283.0,8201.0,282.71,283.73,282.71,283.0,8201.0
2020-08-31 11:20:00,282.65,282.79,281.65,282.07,6377.0,282.65,282.79,281.65,282.07,6377.0
2020-08-31 11:25:00,281.8,281.93,281.19,281.45,2710.0,281.8,281.93,281.19,281.45,2710.0
2020-08-31 11:30:00,282.08,282.08,281.24,281.99,4816.0,282.08,282.08,281.24,281.99,4816.0
2020-08-31 11:35:00,282.21,282.5,281.96,282.28,2276.0,282.21,282.5,281.96,282.28,2276.0
2020-08-31 11:40:00,282.46,282.5,282.16,282.5,2389.0,282.46,282.5,282.16,282.5,2389.0
2020-08-31 11:45:00,282.49,282.5,281.77,281.86,3697.0,282.49,282.5,281.77,281.86,3697.0
2020-08-31 11:50:00,281.96,282.56,281.79,282.5,3313.0,281.96,282.56,281.79,282.5,3313.0
2020-08-31 11:55:00,282.59,282.88,282.53,282.78,4721.0,282.59,282.88,282.53,282.78,4721.0
2020-08-31 12:00:00,282.65,283.0,282.45,282.76,3267.0,282.65,283.0,282.45,282.76,3267.0
2020-08-31 12:05:00,282.69,283.23,282.48,283.23,5231.0,282.69,283.23,282.48,283.23,5231.0
2020-08-31 12:10:00,283.21,283.25,282.93,283.0,2079.0,283.21,283.25,282.93,283.0,2079.0
2020-08-31 12:15:00,283.08,283.25,282.8,282.92,3019.0,283.08,283.25,282.8,282.92,3019.0
2020-08-31 12:20:00,282.9,282.98,282.66,282.88,2017.0,282.9,282.98,282.66,282.88,2017.0
2020-08-31 12:25:00,282.99,283.27,282.98,283.17,2971.0,282.99,283.27,282.98,283.17,2971.0
2020-08-31 12:30:00,283.18,283.18,282.64,282.78,2444.0,283.18,283.18,282.64,282.78,2444.0
2020-08-31 12:35:00,282.89,283.0,282.72,282.89,2524.0,282.89,283.0,282.72,282.89,2524.0
2020-08-31 12:40:00,283.13,283.55,283.1,283.3,3044.0,283.13,283.55,283.1,283.3,3044.0
2020-08-31 12:45:00,283.27,283.7,283.27,283.7,1668.0,283.27,283.7,283.27,283.7,1668.0
2020-08-31 12:50:00,283.79,284.0,283.54,283.99,4528.0,283.79,284.0,283.54,283.99,4528.0
2020-08-31 12:55:00,283.97,284.06,282.93,283.36,6148.0,283.97,284.06,282.93,283.36,6148.0
2020-08-31 13:00:00,283.37,283.87,283.34,283.87,1040.0,283.37,283.87,283.34,283.87,1040.0
2020-08-31 13:05:00,283.93,284.13,283.63,283.63,3459.0,283.93,284.13,283.63,283.63,3459.0
2020-08-31 13:10:00,283.48,283.84,283.4,283.84,2307.0,283.48,283.84,283.4,283.84,2307.0
2020-08-31 13:15:00,283.94,284.2,283.8,284.16,2637.0,283.94,284.2,283.8,284.16,2637.0
2020-08-31 13:20:00,284.16,284.16,283.81,283.95,3363.0,284.16,284.16,283.81,283.95,3363.0
2020-08-31 13:25:00,283.89,283.99,283.55,283.75,2515.0,283.89,283.99,283.55,283.75,2515.0
2020-08-31 13:30:00,283.56,284.29,283.56,284.22,2921.0,283.56,284.29,283.56,284.22,2921.0
2020-08-31 13:35:00,284.06,284.24,283.83,283.99,2787.0,284.06,284.24,283.83,283.99,2787.0
2020-08-31 13:40:00,284.05,284.2,283.99,284.09,2957.0,284.05,284.2,283.99,284.09,2957.0
2020-08-31 13:45:00,284.1,284.39,283.98,284.34,3971.0,284.1,284.39,283.98,284.34,3971.0
2020-08-31 13:50:00,284.1,284.23,283.92,284.03,3060.0,284.1,284.23,283.92,284.03,3060.0
2020-08-31 13:55:00,284.03,284.03,283.68,283.78,2652.0,284.03,284.03,283.68,283.78,2652.0
2020-08-31 14:00:00,283.82,283.82,283.5,283.6,2529.0,283.82,283.82,283.5,283.6,2529.0
2020-08-31 14:05:00,283.49,283.49,282.78,282.84,8138.0,283.49,283.49,282.78,282.84,8138.0
2020-08-31 14:10:00,282.83,283.11,282.82,282.98,2800.0,282.83,283.11,282.82,282.98,2800.0
2020-08-31 14:15:00,282.82,283.33,282.82,283.13,4704.0,282.82,283.33,282.82,283.13,4704.0
2020-08-31 14:20:00,283.04,283.14,282.67,282.92,4200.0,283.04,283.14,282.67,282.92,4200.0
2020-08-31 14:25:00,282.87,283.02,282.7,282.86,1300.0,282.87,283.02,282.7,282.86,1300.0
2020-08-31 14:30:00,282.81,282.93,282.39,282.44,4663.0,282.81,282.93,282.39,282.44,4663.0
2020-08-31 14:35:00,282.59,282.74,282.36,282.71,8151.0,282.59,282.74,282.36,282.71,8151.0
2020-08-31 14:40:00,282.87,283.13,282.87,283.0,1995.0,282.87,283.13,282.87,283.0,1995.0
2020-08-31 14:45:00,282.99,282.99,282.7,282.71,1401.0,282.99,282.99,282.7,282.71,1401.0
2020-08-31 14:50:00,282.83,282.98,282.74,282.98,1201.0,282.83,282.98,282.74,282.98,1201.0
2020-08-31 14:55:00,283.11,283.11,282.91,283.06,3110.0,283.11,283.11,282.91,283.06,3110.0
2020-08-31 15:00:00,283.07,283.16,282.46,282.5,4219.0,283.07,283.16,282.46,282.5,4219.0
2020-08-31 15:05:00,282.44,282.88,282.44,282.82,6100.0,282.44,282.88,282.44,282.82,6100.0
2020-08-31 15:10:00,282.81,283.02,282.67,282.78,3130.0,282.81,283.02,282.67,282.78,3130.0
2020-08-31 15:15:00,282.77,282.8,282.63,282.63,4100.0,282.77,282.8,282.63,282.63,4100.0
2020-08-31 15:20:00,282.55,282.71,282.44,282.52,5721.0,282.55,282.71,282.44,282.52,5721.0
2020-08-31 15:25:00,282.42,282.9,282.38,282.9,3897.0,282.42,282.9,282.38,282.9,3897.0
2020-08-31 15:30:00,282.82,283.0,282.66,282.77,5591.0,282.82,283.0,282.66,282.77,5591.0
2020-08-31 15:35:00,282.88,283.78,282.81,283.75,9651.0,282.88,283.78,282.81,283.75,9651.0
2020-08-31 15:40:00,283.68,283.98,283.43,283.98,12106.0,283.68,283.98,283.43,283.98,12106.0
2020-08-31 15:45:00,283.95,284.59,283.91,284.44,12172.0,283.95,284.59,283.91,284.44,12172.0
2020-08-31 15:50:00,284.4,284.41,283.02,283.07,28383.0,284.4,284.41,283.02,283.07,28383.0
2020-08-31 15:55:00,282.9,283.28,282.27,282.29,46524.0,282.9,283.28,282.27,282.29,46524.0
2020-09-01 09:30:00,285.62,288.49,285.6,287.71,49881.0,285.62,288.49,285.6,287.71,49881.0
2020-09-01 09:35:00,288.2,289.85,287.71,288.03,17037.0,288.2,289.85,287.71,288.03,17037.0
2020-09-01 09:40:00,288.15,289.88,288.0,289.04,19305.0,288.15,289.88,288.0,289.04,19305.0
2020-09-01 09:45:00,289.34,290.11,288.43,290.09,25484.0,289.34,290.11,288.43,290.09,25484.0
2020-09-01 09:50:00,289.78,290.65,289.14,289.73,11404.0,289.78,290.65,289.14,289.73,11404.0
2020-09-01 09:55:00,289.8,291.93,289.79,291.91,7075.0,289.8,291.93,289.79,291.91,7075.0
2020-09-01 10:00:00,291.66,293.41,291.17,293.24,23540.0,291.66,293.41,291.17,293.24,23540.0
2020-09-01 10:05:00,293.4,293.89,291.53,292.09,16986.0,293.4,293.89,291.53,292.09,16986.0
2020-09-01 10:10:00,292.26,293.4,292.01,292.35,11599.0,292.26,293.4,292.01,292.35,11599.0
2020-09-01 10:15:00,292.5,292.71,290.79,291.93,5023.0,292.5,292.71,290.79,291.93,5023.0
2020-09-01 10:20:00,292.17,292.17,290.77,291.49,4966.0,292.17,292.17,290.77,291.49,4966.0
2020-09-01 10:25:00,291.59,292.93,291.01,292.92,7443.0,291.59,292.93,291.01,292.92,7443.0
2020-09-01 10:30:00,292.66,292.77,292.0,292.04,7069.0,292.66,292.77,292.0,292.04,7069.0
2020-09-01 10:35:00,292.21,292.21,290.9,291.8,10839.0,292.21,292.21,290.9,291.8,10839.0
2020-09-01 10:40:00,291.91,291.97,290.58,291.01,7733.0,291.91,291.97,290.58,291.01,7733.0
2020-09-01 10:45:00,291.09,292.98,290.86,292.17,9555.0,291.09,292.98,290.86,292.17,9555.0
2020-09-01 10:50:00,292.44,293.28,292.25,292.99,6172.0,292.44,293.28,292.25,292.99,6172.0
2020-09-01 10:55:00,293.07,293.08,292.05,292.17,9422.0,293.07,293.08,292.05,292.17,9422.0
2020-09-01 11:00:00,292.3,292.86,292.21,292.69,14909.0,292.3,292.86,292.21,292.69,14909.0
2020-09-01 11:05:00,292.86,293.25,291.86,292.05,19791.0,292.86,293.25,291.86,292.05,19791.0
2020-09-01 11:10:00,292.07,294.0,291.96,292.7,8618.0,292.07,294.0,291.96,292.7,8618.0
2020-09-01 11:15:00,292.66,292.74,290.17,290.17,10414.0,292.66,292.74,290.17,290.17,10414.0
2020-09-01 11:20:00,290.17,290.52,289.5,289.89,6421.0,290.17,290.52,289.5,289.89,6421.0
2020-09-01 11:25:00,289.89,290.44,289.36,290.44,11392.0,289.89,290.44,289.36,290.44,11392.0
2020-09-01 11:30:00,290.47,290.92,290.44,290.5,4615.0,290.47,290.92,290.44,290.5,4615.0
2020-09-01 11:35:00,290.5,291.04,290.24,290.6,5836.0,290.5,291.04,290.24,290.6,5836.0
2020-09-01 11:40:00,290.5,290.5,289.32,289.32,11069.0,290.5,290.5,289.32,289.32,11069.0
2020-09-01 11:45:00,289.3,289.75,289.14,289.66,4204.0,289.3,289.75,289.14,289.66,4204.0
2020-09-01 11:50:00,289.56,290.23,289.0,289.0,3948.0,289.56,290.23,289.0,289.0,3948.0
2020-09-01 11:55:00,289.05,289.08,288.65,288.66,3698.0,289.05,289.08,288.65,288.66,3698.0
2020-09-01 12:00:00,288.8,289.53,288.66,289.36,4612.0,288.8,289.53,288.66,289.36,4612.0
2020-09-01 12:05:00,289.36,290.64,289.36,290.41,5294.0,289.36,290.64,289.36,290.41,5294.0
2020-09-01 12:10:00,290.48,290.65,290.08,290.39,3611.0,290.48,290.65,290.08,290.39,3611.0
2020-09-01 12:15:00,290.11,290.34,289.59,289.77,14928.0,290.11,290.34,289.59,289.77,14928.0
2020-09-01 12:20:00,289.83,290.3,289.82,289.93,3568.0,289.83,290.3,289.82,289.93,3568.0
2020-09-01 12:25:00,289.88,290.02,289.44,289.86,3016.0,289.88,290.02,289.44,289.86,3016.0
2020-09-01 12:30:00,289.98,290.45,289.98,290.25,3146.0,289.98,290.45,289.98,290.25,3146.0
2020-09-01 12:35:00,290.37,290.8,290.32,290.67,2174.0,290.37,290.8,290.32,290.67,2174.0
2020-09-01 12:40:00,290.73,290.75,290.03,290.17,5547.0,290.73,290.75,290.03,290.17,5547.0
2020-09-01 12:45:00,289.98,290.45,289.97,290.21,4178.0,289.98,290.45,289.97,290.21,4178.0
2020-09-01 12:50:00,290.12,290.24,289.96,290.03,7465.0,290.12,290.24,289.96,290.03,7465.0
2020-09-01 12:55:00,290.05,290.29,289.75,290.29,11925.0,290.05,290.29,289.75,290.29,11925.0
2020-09-01 13:00:00,290.36,290.36,289.64,289.66,8276.0,290.36,290.36,289.64,289.66,8276.0
2020-09-01 13:05:00,289.87,290.96,289.87,290.54,3413.0,289.87,290.96,289.87,290.54,3413.0
2020-09-01 13:10:00,290.42,290.53,290.24,290.5,1900.0,290.42,290.53,290.24,290.5,1900.0
2020-09-01 13:15:00,290.53,291.46,290.53,291.46,5045.0,290.53,291.46,290.53,291.46,5045.0
2020-09-01 13:20:00,291.46,292.14,291.46,292.07,3059.0,291.46,292.14,291.46,292.07,3059.0
2020-09-01 13:25:00,292.03,292.3,291.78,292.3,1829.0,292.03,292.3,291.78,292.3,1829.0
2020-09-01 13:30:00,292.23,292.58,292.13,292.36,3115.0,292.23,292.58,292.13,292.36,3115.0
2020-09-01 13:35:00,292.51,293.14,292.51,293.12,11885.0,292.51,293.14,292.51,293.12,11885.0
2020-09-01 13:40:00,293.04,293.3,292.9,293.3,4196.0,293.04,293.3,292.9,293.3,4196.0
2020-09-01 13:45:00,293.24,293.35,292.38,292.81,7694.0,293.24,293.35,292.38,292.81,7694.0
2020-09-01 13:50:00,292.82,292.87,292.38,292.38,4463.0,292.82,292.87,292.38,292.38,4463.0
2020-09-01 13:55:00,292.5,293.18,292.38,293.18,9440.0,292.5,293.18,292.38,293.18,9440.0
2020-09-01 14:00:00,293.3,293.3,292.78,293.0,7783.0,293.3,293.3,292.78,293.0,7783.0
2020-09-01 14:05:00,292.94,293.6,292.94,293.44,2964.0,292.94,293.6,292.94,293.44,2964.0
2020-09-01 14:10:00,293.59,294.2,293.42,293.55,5874.0,293.59,294.2,293.42,293.55,5874.0
2020-09-01 14:15:00,293.63,293.75,293.03,293.45,10537.0,293.63,293.75,293.03,293.45,10537.0
2020-09-01 14:20:00,293.35,293.92,293.35,293.6,3029.0,293.35,293.92,293.35,293.6,3029.0
2020-09-01 14:25:00,293.52,293.97,293.27,293.97,3661.0,293.52,293.97,293.27,293.97,3661.0
2020-09-01 14:30:00,293.75,293.8,293.49,293.71,2365.0,293.75,293.8,293.49,293.71,2365.0
2020-09-01 14:35:00,293.55,293.64,293.23,293.64,3342.0,293.55,293.64,293.23,293.64,3342.0
2020-09-01 14:40:00,293.51,293.72,293.22,293.23,3510.0,293.51,293.72,293.22,293.23,3510.0
2020-09-01 14:45:00,293.26,293.75,293.26,293.46,1351.0,293.26,293.75,293.26,293.46,1351.0
2020-09-01 14:50:00,293.59,294.28,293.55,294.25,4841.0,293.59,294.28,293.55,294.25,4841.0
2020-09-01 14:55:00,294.33,294.64,294.13,294.33,4595.0,294.33,294.64,294.13,294.33,4595.0
2020-09-01 15:00:00,294.43,294.5,294.21,294.35,3276.0,294.43,294.5,294.21,294.35,3276.0
2020-09-01 15:05:00,294.45,294.58,294.27,294.54,3129.0,294.45,294.58,294.27,294.54,3129.0
2020-09-01 15:10:00,294.56,294.56,293.83,293.83,4521.0,294.56,294.56,293.83,293.83,4521.0
2020-09-01 15:15:00,293.97,294.47,293.97,294.21,6750.0,293.97,294.47,293.97,294.21,6750.0
2020-09-01 15:20:00,294.27,294.27,293.43,293.48,4661.0,294.27,294.27,293.43,293.48,4661.0
2020-09-01 15:25:00,293.48,293.68,293.3,293.3,3785.0,293.48,293.68,293.3,293.3,3785.0
2020-09-01 15:30:00,293.42,293.78,293.34,293.73,9961.0,293.42,293.78,293.34,293.73,9961.0
2020-09-01 15:35:00,293.79,293.84,293.63,293.68,9774.0,293.79,293.84,293.63,293.68,9774.0
2020-09-01 15:40:00,293.71,294.15,293.65,293.92,11031.0,293.71,294.15,293.65,293.92,11031.0
2020-09-01 15:45:00,293.91,294.11,293.88,293.96,12363.0,293.91,294.11,293.88,293.96,12363.0
2020-09-01 15:50:00,293.96,294.41,293.71,294.41,16603.0,293.96,294.41,293.71,294.41,16603.0
2020-09-01 15:55:00,294.43,294.99,294.04,294.08,64535.0,294.43,294.99,294.04,294.08,64535.0
2020-09-02 09:30:00,295.0,295.93,291.38,291.94,69013.0,295.0,295.93,291.38,291.94,69013.0
2020-09-02 09:35:00,291.91,294.36,290.63,292.87,10902.0,291.91,294.36,290.63,292.87,10902.0
2020-09-02 09:40:00,292.97,293.89,292.33,293.89,3778.0,292.97,293.89,292.33,293.89,3778.0
2020-09-02 09:45:00,293.09,293.33,291.04,291.28,8086.0,293.09,293.33,291.04,291.28,8086.0
2020-09-02 09:50:00,291.6,291.8,287.01,287.71,23332.0,291.6,291.8,287.01,287.71,23332.0
2020-09-02 09:55:00,287.74,288.28,284.27,285.16,18501.0,287.74,288.28,284.27,285.16,18501.0
2020-09-02 10:00:00,284.32,287.13,284.16,286.28,19080.0,284.32,287.13,284.16,286.28,19080.0
2020-09-02 10:05:00,287.13,288.6,284.17,285.13,18767.0,287.13,288.6,284.17,285.13,18767.0
2020-09-02 10:10:00,284.71,285.89,284.17,285.69,7959.0,284.71,285.89,284.17,285.69,7959.0
2020-09-02 10:15:00,286.0,288.67,285.37,288.37,4095.0,286.0,288.67,285.37,288.37,4095.0
2020-09-02 10:20:00,288.07,288.78,287.51,288.77,6157.0,288.07,288.78,287.51,288.77,6157.0
2020-09-02 10:25:00,288.56,290.97,287.67,290.97,6498.0,288.56,290.97,287.67,290.97,6498.0
2020-09-02 10:30:00,289.86,290.89,289.41,290.87,4301.0,289.86,290.89,289.41,290.87,4301.0
2020-09-02 10:35:00,290.55,291.47,289.8,290.4,30356.0,290.55,291.47,289.8,290.4,30356.0
2020-09-02 10:40:00,290.22,291.39,289.5,291.06,18835.0,290.22,291.39,289.5,291.06,18835.0
2020-09-02 10:45:00,291.09,292.42,290.85,292.03,6812.0,291.09,292.42,290.85,292.03,6812.0
2020-09-02 10:50:00,292.21,292.99,291.97,292.41,11323.0,292.21,292.99,291.97,292.41,11323.0
2020-09-02 10:55:00,292.45,292.7,291.85,292.4,6448.0,292.45,292.7,291.85,292.4,6448.0
2020-09-02 11:00:00,292.18,292.62,291.79,292.32,10774.0,292.18,292.62,291.79,292.32,10774.0
2020-09-02 11:05:00,291.93,292.37,291.69,292.21,13918.0,291.93,292.37,291.69,292.21,13918.0
2020-09-02 11:10:00,292.05,292.65,292.05,292.48,8724.0,292.05,292.65,292.05,292.48,8724.0
2020-09-02 11:15:00,292.42,292.76,292.09,292.43,4961.0,292.42,292.76,292.09,292.43,4961.0
2020-09-02 11:20:00,292.46,292.71,292.07,292.42,7160.0,292.46,292.71,292.07,292.42,7160.0
2020-09-02 11:25:00,292.41,292.57,291.96,292.57,8052.0,292.41,292.57,291.96,292.57,8052.0
2020-09-02 11:30:00,292.37,293.0,292.1,292.42,4641.0,292.37,293.0,292.1,292.42,4641.0
2020-09-02 11:35:00,292.32,292.43,291.75,292.01,13166.0,292.32,292.43,291.75,292.01,13166.0
2020-09-02 11:40:00,292.13,292.57,291.93,292.35,8257.0,292.13,292.57,291.93,292.35,8257.0
2020-09-02 11:45:00,292.19,292.75,291.77,292.36,6596.0,292.19,292.75,291.77,292.36,6596.0
2020-09-02 11:50:00,292.21,292.57,291.95,292.23,11715.0,292.21,292.57,291.95,292.23,11715.0
2020-09-02 11:55:00,292.12,292.63,292.02,292.63,5691.0,292.12,292.63,292.02,292.63,5691.0
2020-09-02 12:00:00,292.5,292.55,292.02,292.02,12551.0,292.5,292.55,292.02,292.02,12551.0
2020-09-02 12:05:00,292.26,292.47,292.02,292.46,2586.0,292.26,292.47,292.02,292.46,2586.0
2020-09-02 12:10:00,292.53,292.7,292.3,292.67,2031.0,292.53,292.7,292.3,292.67,2031.0
2020-09-02 12:15:00,292.96,293.57,292.96,293.57,2717.0,292.96,293.57,292.96,293.57,2717.0
2020-09-02 12:20:00,293.27,293.92,293.27,293.42,2455.0,293.27,293.92,293.27,293.42,2455.0
2020-09-02 12:25:00,293.59,293.81,293.09,293.81,1425.0,293.59,293.81,293.09,293.81,1425.0
2020-09-02 12:30:00,293.66,294.26,293.62,294.26,4930.0,293.66,294.26,293.62,294.26,4930.0
2020-09-02 12:35:00,294.2,294.64,294.2,294.28,2135.0,294.2,294.64,294.2,294.28,2135.0
2020-09-02 12:40:00,294.42,294.7,294.25,294.69,2488.0,294.42,294.7,294.25,294.69,2488.0
2020-09-02 12:45:00,294.6,295.48,294.6,295.32,8108.0,294.6,295.48,294.6,295.32,8108.0
2020-09-02 12:50:00,295.32,295.49,294.98,295.34,3177.0,295.32,295.49,294.98,295.34,3177.0
2020-09-02 12:55:00,295.45,295.67,295.39,295.44,1493.0,295.45,295.67,295.39,295.44,1493.0
2020-09-02 13:00:00,295.45,295.8,295.26,295.27,22041.0,295.45,295.8,295.26,295.27,22041.0
2020-09-02 13:05:00,295.51,295.97,295.45,295.79,13693.0,295.51,295.97,295.45,295.79,13693.0
2020-09-02 13:10:00,295.69,296.52,295.54,296.37,9088.0,295.69,296.52,295.54,296.37,9088.0
2020-09-02 13:15:00,296.37,297.0,296.27,296.94,4511.0,296.37,297.0,296.27,296.94,4511.0
2020-09-02 13:20:00,297.05,297.4,296.8,297.4,2599.0,297.05,297.4,296.8,297.4,2599.0
2020-09-02 13:25:00,297.22,297.4,297.02,297.18,6700.0,297.22,297.4,297.02,297.18,6700.0
2020-09-02 13:30:00,297.18,297.4,296.91,297.1,35869.0,297.18,297.4,296.91,297.1,35869.0
2020-09-02 13:35:00,297.05,297.56,296.46,297.55,87439.0,297.05,297.56,296.46,297.55,87439.0
2020-09-02 13:40:00,297.61,297.61,296.88,296.94,11995.0,297.61,297.61,296.88,296.94,11995.0
2020-09-02 13:45:00,296.92,297.19,296.41,296.41,2744.0,296.92,297.19,296.41,296.41,2744.0
2020-09-02 13:50:00,296.48,296.99,296.09,296.75,25303.0,296.48,296.99,296.09,296.75,25303.0
2020-09-02 13:55:00,296.57,296.9,296.4,296.5,5971.0,296.57,296.9,296.4,296.5,5971.0
2020-09-02 14:00:00,296.66,296.73,296.5,296.73,3606.0,296.66,296.73,296.5,296.73,3606.0
2020-09-02 14:05:00,296.72,296.72,296.56,296.7,3178.0,296.72,296.72,296.56,296.7,3178.0
2020-09-02 14:10:00,296.68,296.75,296.55,296.6,3511.0,296.68,296.75,296.55,296.6,3511.0
2020-09-02 14:15:00,296.74,297.35,296.74,296.92,40300.0,296.74,297.35,296.74,296.92,40300.0
2020-09-02 14:20:00,296.8,297.31,296.63,297.31,26296.0,296.8,297.31,296.63,297.31,26296.0
2020-09-02 14:25:00,297.13,297.3,297.0,297.15,11125.0,297.13,297.3,297.0,297.15,11125.0
2020-09-02 14:30:00,297.08,297.91,297.0,297.91,7311.0,297.08,297.91,297.0,297.91,7311.0
2020-09-02 14:35:00,297.81,298.12,297.81,297.91,7498.0,297.81,298.12,297.81,297.91,7498.0
2020-09-02 14:40:00,297.89,298.07,297.61,297.95,10062.0,297.89,298.07,297.61,297.95,10062.0
2020-09-02 14:45:00,297.95,298.1,297.85,297.97,19175.0,297.95,298.1,297.85,297.97,19175.0
2020-09-02 14:50:00,298.02,298.28,297.94,297.99,6682.0,298.02,298.28,297.94,297.99,6682.0
2020-09-02 14:55:00,297.85,297.85,296.73,296.78,7281.0,297.85,297.85,296.73,296.78,7281.0
2020-09-02 15:00:00,296.69,296.89,296.36,296.4,6390.0,296.69,296.89,296.36,296.4,6390.0
2020-09-02 15:05:00,296.37,297.4,296.36,297.24,3619.0,296.37,297.4,296.36,297.24,3619.0
2020-09-02 15:10:00,297.2,298.06,297.11,298.06,3185.0,297.2,298.06,297.11,298.06,3185.0
2020-09-02 15:15:00,298.06,298.06,297.75,297.91,3025.0,298.06,298.06,297.75,297.91,3025.0
2020-09-02 15:20:00,297.77,297.89,297.17,297.49,4830.0,297.77,297.89,297.17,297.49,4830.0
2020-09-02 15:25:00,297.73,297.89,297.36,297.43,3152.0,297.73,297.89,297.36,297.43,3152.0
2020-09-02 15:30:00,297.42,297.72,297.14,297.58,6531.0,297.42,297.72,297.14,297.58,6531.0
2020-09-02 15:35:00,297.56,298.34,297.46,298.09,8968.0,297.56,298.34,297.46,298.09,8968.0
2020-09-02 15:40:00,298.28,298.47,298.17,298.33,6891.0,298.28,298.47,298.17,298.33,6891.0
2020-09-02 15:45:00,298.35,298.76,297.68,297.89,11056.0,298.35,298.76,297.68,297.89,11056.0
2020-09-02 15:50:00,297.82,297.94,297.01,297.63,10317.0,297.82,297.94,297.01,297.63,10317.0
2020-09-02 15:55:00,297.76,297.76,296.83,297.06,20654.0,297.76,297.76,296.83,297.06,20654.0
2020-09-03 09:30:00,287.58,288.41,285.07,287.33,35972.0,287.58,288.41,285.07,287.33,35972.0
2020-09-03 09:35:00,287.5,288.22,285.42,287.71,16480.0,287.5,288.22,285.42,287.71,16480.0
2020-09-03 09:40:00,288.21,288.43,284.78,285.85,16890.0,288.21,288.43,284.78,285.85,16890.0
2020-09-03 09:45:00,284.88,285.46,283.18,284.07,11380.0,284.88,285.46,283.18,284.07,11380.0
2020-09-03 09:50:00,284.25,285.82,283.55,285.31,13855.0,284.25,285.82,283.55,285.31,13855.0
2020-09-03 09:55:00,285.59,286.59,284.67,285.27,11462.0,285.59,286.59,284.67,285.27,11462.0
2020-09-03 10:00:00,285.75,286.68,285.14,286.04,5749.0,285.75,286.68,285.14,286.04,5749.0
2020-09-03 10:05:00,285.89,286.04,284.08,284.83,9092.0,285.89,286.04,284.08,284.83,9092.0
2020-09-03 10:10:00,284.7,285.08,284.1,284.44,4230.0,284.7,285.08,284.1,284.44,4230.0
2020-09-03 10:15:00,285.01,285.01,282.51,282.51,13016.0,285.01,285.01,282.51,282.51,13016.0
2020-09-03 10:20:00,282.89,283.07,280.0,280.82,31524.0,282.89,283.07,280.0,280.82,31524.0
2020-09-03 10:25:00,281.37,282.03,280.02,281.57,15686.0,281.37,282.03,280.02,281.57,15686.0
2020-09-03 10:30:00,282.07,282.95,281.65,281.9,8042.0,282.07,282.95,281.65,281.9,8042.0
2020-09-03 10:35:00,281.67,282.3,279.97,280.12,11922.0,281.67,282.3,279.97,280.12,11922.0
2020-09-03 10:40:00,281.6,281.6,278.48,279.24,13833.0,281.6,281.6,278.48,279.24,13833.0
2020-09-03 10:45:00,278.29,278.96,277.0,277.59,14552.0,278.29,278.96,277.0,277.59,14552.0
2020-09-03 10:50:00,278.29,281.15,278.29,280.92,12439.0,278.29,281.15,278.29,280.92,12439.0
2020-09-03 10:55:00,280.92,281.17,278.83,281.13,6927.0,280.92,281.17,278.83,281.13,6927.0
2020-09-03 11:00:00,280.71,281.11,278.56,278.92,4174.0,280.71,281.11,278.56,278.92,4174.0
2020-09-03 11:05:00,278.92,279.17,277.02,278.1,9203.0,278.92,279.17,277.02,278.1,9203.0
2020-09-03 11:10:00,277.93,279.5,277.43,278.13,5133.0,277.93,279.5,277.43,278.13,5133.0
2020-09-03 11:15:00,277.75,277.75,276.0,276.35,8481.0,277.75,277.75,276.0,276.35,8481.0
2020-09-03 11:20:00,275.83,276.26,275.01,275.41,8413.0,275.83,276.26,275.01,275.41,8413.0
2020-09-03 11:25:00,275.27,277.82,275.04,277.82,8562.0,275.27,277.82,275.04,277.82,8562.0
2020-09-03 11:30:00,278.0,279.0,277.28,277.75,6408.0,278.0,279.0,277.28,277.75,6408.0
2020-09-03 11:35:00,277.56,279.05,277.03,278.76,4625.0,277.56,279.05,277.03,278.76,4625.0
2020-09-03 11:40:00,279.16,280.4,279.15,279.67,4778.0,279.16,280.4,279.15,279.67,4778.0
2020-09-03 11:45:00,279.71,281.75,279.29,280.34,9049.0,279.71,281.75,279.29,280.34,9049.0
2020-09-03 11:50:00,279.86,281.18,279.86,281.18,4058.0,279.86,281.18,279.86,281.18,4058.0
2020-09-03 11:55:00,280.88,280.88,279.19,279.67,5322.0,280.88,280.88,279.19,279.67,5322.0
2020-09-03 12:00:00,280.13,280.13,276.67,278.17,37084.0,280.13,280.13,276.67,278.17,37084.0
2020-09-03 12:05:00,278.11,279.99,277.48,279.24,5227.0,278.11,279.99,277.48,279.24,5227.0
2020-09-03 12:10:00,278.86,279.6,278.82,279.6,4182.0,278.86,279.6,278.82,279.6,4182.0
2020-09-03 12:15:00,279.33,279.99,278.93,279.97,11195.0,279.33,279.99,278.93,279.97,11195.0
2020-09-03 12:20:00,279.93,280.0,278.84,279.25,3026.0,279.93,280.0,278.84,279.25,3026.0
2020-09-03 12:25:00,279.19,279.26,278.62,279.02,3531.0,279.19,279.26,278.62,279.02,3531.0
2020-09-03 12:30:00,278.67,279.59,278.13,278.35,6352.0,278.67,279.59,278.13,278.35,6352.0
2020-09-03 12:35:00,278.34,278.6,277.46,278.6,3005.0,278.34,278.6,277.46,278.6,3005.0
2020-09-03 12:40:00,278.38,279.0,278.21,278.5,4347.0,278.38,279.0,278.21,278.5,4347.0
2020-09-03 12:45:00,277.99,278.89,277.83,277.91,4941.0,277.99,278.89,277.83,277.91,4941.0
2020-09-03 12:50:00,277.72,277.98,276.84,277.01,5852.0,277.72,277.98,276.84,277.01,5852.0
2020-09-03 12:55:00,276.93,277.54,276.33,277.08,8332.0,276.93,277.54,276.33,277.08,8332.0
2020-09-03 13:00:00,276.92,277.11,275.66,275.66,8738.0,276.92,277.11,275.66,275.66,8738.0
2020-09-03 13:05:00,275.97,276.87,275.97,276.72,2693.0,275.97,276.87,275.97,276.72,2693.0
2020-09-03 13:10:00,277.04,278.07,276.72,277.38,9294.0,277.04,278.07,276.72,277.38,9294.0
2020-09-03 13:15:00,277.58,277.68,276.91,277.57,5726.0,277.58,277.68,276.91,277.57,5726.0
2020-09-03 13:20:00,277.52,277.52,276.84,277.21,8208.0,277.52,277.52,276.84,277.21,8208.0
2020-09-03 13:25:00,277.4,278.99,277.23,278.98,4988.0,277.4,278.99,277.23,278.98,4988.0
2020-09-03 13:30:00,278.69,279.82,278.3,278.49,4629.0,278.69,279.82,278.3,278.49,4629.0
2020-09-03 13:35:00,278.92,279.19,278.55,278.56,3473.0,278.92,279.19,278.55,278.56,3473.0
2020-09-03 13:40:00,278.67,279.45,277.8,278.12,3522.0,278.67,279.45,277.8,278.12,3522.0
2020-09-03 13:45:00,278.29,278.61,276.95,276.95,2918.0,278.29,278.61,276.95,276.95,2918.0
2020-09-03 13:50:00,277.4,279.84,277.38,279.19,4828.0,277.4,279.84,277.38,279.19,4828.0
2020-09-03 13:55:00,279.25,279.86,279.1,279.62,5717.0,279.25,279.86,279.1,279.62,5717.0
2020-09-03 14:00:00,279.34,279.86,279.34,279.62,2394.0,279.34,279.86,279.34,279.62,2394.0
2020-09-03 14:05:00,279.46,280.38,279.27,279.93,2274.0,279.46,280.38,279.27,279.93,2274.0
2020-09-03 14:10:00,279.85,280.79,279.72,279.91,3262.0,279.85,280.79,279.72,279.91,3262.0
2020-09-03 14:15:00,279.66,279.66,278.77,278.9,14286.0,279.66,279.66,278.77,278.9,14286.0
2020-09-03 14:20:00,279.56,279.7,278.79,279.2,4002.0,279.56,279.7,278.79,279.2,4002.0
2020-09-03 14:25:00,279.0,279.29,278.36,279.04,17558.0,279.0,279.29,278.36,279.04,17558.0
2020-09-03 14:30:00,279.13,281.03,279.13,280.23,2643.0,279.13,281.03,279.13,280.23,2643.0
2020-09-03 14:35:00,280.33,281.29,279.96,279.96,1821.0,280.33,281.29,279.96,279.96,1821.0
2020-09-03 14:40:00,280.03,280.73,278.18,279.79,10052.0,280.03,280.73,278.18,279.79,10052.0
2020-09-03 14:45:00,279.89,279.89,279.08,279.19,4192.0,279.89,279.89,279.08,279.19,4192.0
2020-09-03 14:50:00,279.09,279.77,278.91,278.92,2939.0,279.09,279.77,278.91,278.92,2939.0
2020-09-03 14:55:00,279.45,279.58,278.71,278.92,3502.0,279.45,279.58,278.71,278.92,3502.0
2020-09-03 15:00:00,278.8,278.84,277.28,277.76,2904.0,278.8,278.84,277.28,277.76,2904.0
2020-09-03 15:05:00,277.41,278.45,277.06,277.85,5822.0,277.41,278.45,277.06,277.85,5822.0
2020-09-03 15:10:00,277.85,278.4,277.17,278.4,4632.0,277.85,278.4,277.17,278.4,4632.0
2020-09-03 15:15:00,278.61,278.72,278.32,278.5,1964.0,278.61,278.72,278.32,278.5,1964.0
2020-09-03 15:20:00,278.26,278.41,277.51,277.75,4806.0,278.26,278.41,277.51,277.75,4806.0
2020-09-03 15:25:00,277.54,278.75,277.24,278.19,5428.0,277.54,278.75,277.24,278.19,5428.0
2020-09-03 15:30:00,278.11,278.76,278.0,278.0,4449.0,278.11,278.76,278.0,278.0,4449.0
2020-09-03 15:35:00,278.12,280.08,277.99,279.58,6635.0,278.12,280.08,277.99,279.58,6635.0
2020-09-03 15:40:00,279.51,280.33,279.37,280.03,7420.0,279.51,280.33,279.37,280.03,7420.0
2020-09-03 15:45:00,280.31,280.56,279.42,279.5,9821.0,280.31,280.56,279.42,279.5,9821.0
2020-09-03 15:50:00,279.5,281.06,279.1,280.67,18663.0,279.5,281.06,279.1,280.67,18663.0
2020-09-03 15:55:00,280.52,281.39,280.46,281.17,32156.0,280.52,281.39,280.46,281.17,32156.0
2020-09-04 09:30:00,278.03,280.46,277.06,278.53,25347.0,278.03,280.46,277.06,278.53,25347.0
2020-09-04 09:35:00,278.97,279.54,277.72,278.66,8739.0,278.97,279.54,277.72,278.66,8739.0
2020-09-04 09:40:00,278.26,278.26,272.0,274.62,23464.0,278.26,278.26,272.0,274.62,23464.0
2020-09-04 09:45:00,273.75,273.75,270.11,270.5,16250.0,273.75,273.75,270.11,270.5,16250.0
2020-09-04 09:50:00,270.7,271.29,265.02,265.02,62673.0,270.7,271.29,265.02,265.02,62673.0
2020-09-04 09:55:00,266.72,267.9,265.1,267.36,29476.0,266.72,267.9,265.1,267.36,29476.0
2020-09-04 10:00:00,267.82,270.53,267.26,269.45,12839.0,267.82,270.53,267.26,269.45,12839.0
2020-09-04 10:05:00,269.88,269.88,266.55,267.44,8403.0,269.88,269.88,266.55,267.44,8403.0
2020-09-04 10:10:00,267.58,268.63,265.56,265.56,8920.0,267.58,268.63,265.56,265.56,8920.0
2020-09-04 10:15:00,266.49,267.06,264.41,264.58,29818.0,266.49,267.06,264.41,264.58,29818.0
2020-09-04 10:20:00,264.71,266.33,264.4,264.45,14296.0,264.71,266.33,264.4,264.45,14296.0
2020-09-04 10:25:00,264.47,265.67,262.52,262.59,17602.0,264.47,265.67,262.52,262.59,17602.0
2020-09-04 10:30:00,262.86,263.4,261.24,261.38,12483.0,262.86,263.4,261.24,261.38,12483.0
2020-09-04 10:35:00,261.39,262.14,260.38,260.76,28831.0,261.39,262.14,260.38,260.76,28831.0
2020-09-04 10:40:00,260.27,261.14,255.82,256.67,23509.0,260.27,261.14,255.82,256.67,23509.0
2020-09-04 10:45:00,256.36,260.21,255.63,260.21,21523.0,256.36,260.21,255.63,260.21,21523.0
2020-09-04 10:50:00,259.91,262.03,259.23,262.03,12554.0,259.91,262.03,259.23,262.03,12554.0
2020-09-04 10:55:00,261.91,264.78,261.9,263.23,24917.0,261.91,264.78,261.9,263.23,24917.0
2020-09-04 11:00:00,263.48,264.08,261.63,263.29,13874.0,263.48,264.08,261.63,263.29,13874.0
2020-09-04 11:05:00,263.07,263.94,260.65,260.81,11827.0,263.07,263.94,260.65,260.81,11827.0
2020-09-04 11:10:00,260.6,262.77,260.6,262.77,8331.0,260.6,262.77,260.6,262.77,8331.0
2020-09-04 11:15:00,262.34,262.97,260.96,261.03,6199.0,262.34,262.97,260.96,261.03,6199.0
2020-09-04 11:20:00,262.0,262.17,260.14,260.15,7099.0,262.0,262.17,260.14,260.15,7099.0
2020-09-04 11:25:00,259.96,260.05,257.13,258.75,19421.0,259.96,260.05,257.13,258.75,19421.0
2020-09-04 11:30:00,258.78,260.11,258.02,259.89,11444.0,258.78,260.11,258.02,259.89,11444.0
2020-09-04 11:35:00,260.18,262.64,259.93,261.51,12507.0,260.18,262.64,259.93,261.51,12507.0
2020-09-04 11:40:00,261.43,262.25,260.72,262.06,6561.0,261.43,262.25,260.72,262.06,6561.0
2020-09-04 11:45:00,261.63,263.2,261.17,263.07,12382.0,261.63,263.2,261.17,263.07,12382.0
2020-09-04 11:50:00,262.97,265.0,262.97,264.52,7319.0,262.97,265.0,262.97,264.52,7319.0
2020-09-04 11:55:00,264.55,265.89,263.97,265.6,7711.0,264.55,265.89,263.97,265.6,7711.0
2020-09-04 12:00:00,265.86,266.15,265.26,265.82,6946.0,265.86,266.15,265.26,265.82,6946.0
2020-09-04 12:05:00,265.89,266.2,264.91,264.91,8629.0,265.89,266.2,264.91,264.91,8629.0
2020-09-04 12:10:00,265.0,265.75,264.46,264.99,3843.0,265.0,265.75,264.46,264.99,3843.0
2020-09-04 12:15:00,265.28,265.5,263.91,264.15,4118.0,265.28,265.5,263.91,264.15,4118.0
2020-09-04 12:20:00,264.82,265.24,264.52,265.24,2663.0,264.82,265.24,264.52,265.24,2663.0
2020-09-04 12:25:00,265.61,267.73,265.38,267.67,4232.0,265.61,267.73,265.38,267.67,4232.0
2020-09-04 12:30:00,267.76,268.2,267.23,267.88,6070.0,267.76,268.2,267.23,267.88,6070.0
2020-09-04 12:35:00,268.25,268.88,267.87,267.98,4184.0,268.25,268.88,267.87,267.98,4184.0
2020-09-04 12:40:00,268.04,268.27,267.42,267.78,4005.0,268.04,268.27,267.42,267.78,4005.0
2020-09-04 12:45:00,267.05,267.75,266.54,267.09,4452.0,267.05,267.75,266.54,267.09,4452.0
2020-09-04 12:50:00,266.7,266.9,265.96,266.59,2306.0,266.7,266.9,265.96,266.59,2306.0
2020-09-04 12:55:00,267.1,267.48,266.89,267.09,3515.0,267.1,267.48,266.89,267.09,3515.0
2020-09-04 13:00:00,267.08,267.08,265.12,265.12,4291.0,267.08,267.08,265.12,265.12,4291.0
2020-09-04 13:05:00,265.26,266.67,265.26,266.67,7513.0,265.26,266.67,265.26,266.67,7513.0
2020-09-04 13:10:00,266.56,266.98,265.77,265.96,2856.0,266.56,266.98,265.77,265.96,2856.0
2020-09-04 13:15:00,265.85,265.85,264.4,264.43,4729.0,265.85,265.85,264.4,264.43,4729.0
2020-09-04 13:20:00,264.68,265.41,264.55,265.14,4998.0,264.68,265.41,264.55,265.14,4998.0
2020-09-04 13:25:00,265.39,265.39,264.8,265.12,1743.0,265.39,265.39,264.8,265.12,1743.0
2020-09-04 13:30:00,265.12,265.38,264.74,265.18,2589.0,265.12,265.38,264.74,265.18,2589.0
2020-09-04 13:35:00,265.34,267.58,265.27,267.57,7146.0,265.34,267.58,265.27,267.57,7146.0
2020-09-04 13:40:00,267.42,267.76,266.68,266.68,3745.0,267.42,267.76,266.68,266.68,3745.0
2020-09-04 13:45:00,266.95,267.9,266.95,267.59,3676.0,266.95,267.9,266.95,267.59,3676.0
2020-09-04 13:50:00,267.56,268.08,266.93,267.97,6729.0,267.56,268.08,266.93,267.97,6729.0
2020-09-04 13:55:00,268.16,268.88,268.16,268.65,5415.0,268.16,268.88,268.16,268.65,5415.0
2020-09-04 14:00:00,268.84,269.15,267.98,267.98,8379.0,268.84,269.15,267.98,267.98,8379.0
2020-09-04 14:05:00,268.12,268.34,267.71,268.11,3802.0,268.12,268.34,267.71,268.11,3802.0
2020-09-04 14:10:00,267.92,268.04,266.34,266.4,4626.0,267.92,268.04,266.34,266.4,4626.0
2020-09-04 14:15:00,266.31,267.82,266.31,267.56,2759.0,266.31,267.82,266.31,267.56,2759.0
2020-09-04 14:20:00,267.57,268.22,267.34,267.88,1724.0,267.57,268.22,267.34,267.88,1724.0
2020-09-04 14:25:00,268.05,268.7,268.05,268.61,4635.0,268.05,268.7,268.05,268.61,4635.0
2020-09-04 14:30:00,268.55,269.02,268.37,268.94,4414.0,268.55,269.02,268.37,268.94,4414.0
2020-09-04 14:35:00,269.16,270.2,269.15,270.11,6051.0,269.16,270.2,269.15,270.11,6051.0
2020-09-04 14:40:00,270.12,270.9,270.03,270.32,5702.0,270.12,270.9,270.03,270.32,5702.0
2020-09-04 14:45:00,270.88,272.0,270.86,271.16,4997.0,270.88,272.0,270.86,271.16,4997.0
2020-09-04 14:50:00,271.11,271.5,270.79,271.0,3754.0,271.11,271.5,270.79,271.0,3754.0
2020-09-04 14:55:00,271.18,272.64,271.18,272.41,5612.0,271.18,272.64,271.18,272.41,5612.0
2020-09-04 15:00:00,272.32,272.64,271.71,272.56,9950.0,272.32,272.64,271.71,272.56,9950.0
2020-09-04 15:05:00,272.51,272.77,272.14,272.44,4357.0,272.51,272.77,272.14,272.44,4357.0
2020-09-04 15:10:00,272.31,272.56,271.59,271.78,5028.0,272.31,272.56,271.59,271.78,5028.0
2020-09-04 15:15:00,271.78,273.39,271.63,273.36,5226.0,271.78,273.39,271.63,273.36,5226.0
2020-09-04 15:20:00,273.23,274.44,273.22,274.22,6430.0,273.23,274.44,273.22,274.22,6430.0
2020-09-04 15:25:00,274.15,274.57,273.6,274.16,8455.0,274.15,274.57,273.6,274.16,8455.0
2020-09-04 15:30:00,274.0,274.19,273.0,273.17,11838.0,274.0,274.19,273.0,273.17,11838.0
2020-09-04 15:35:00,273.47,273.47,271.98,272.49,12454.0,273.47,273.47,271.98,272.49,12454.0
2020-09-04 15:40:00,272.5,272.7,271.61,271.84,13485.0,272.5,272.7,271.61,271.84,13485.0
2020-09-04 15:45:00,271.94,272.61,271.35,271.4,15088.0,271.94,272.61,271.35,271.4,15088.0
2020-09-04 15:50:00,271.02,271.42,270.35,271.13,13659.0,271.02,271.42,270.35,271.13,13659.0
2020-09-04 15:55:00,270.94,271.3,269.49,269.59,37251.0,270.94,271.3,269.49,269.59,37251.0
2020-09-08 09:30:00,260.11,264.35,258.01,264.35,43642.0,260.11,264.35,258.01,264.35,43642.0
2020-09-08 09:35:00,264.87,265.3,262.3,265.07,8334.0,264.87,265.3,262.3,265.07,8334.0
2020-09-08 09:40:00,265.71,265.71,260.6,261.59,6366.0,265.71,265.71,260.6,261.59,6366.0
2020-09-08 09:45:00,261.92,263.88,261.36,261.62,8928.0,261.92,263.88,261.36,261.62,8928.0
2020-09-08 09:50:00,261.37,264.63,261.12,263.77,9623.0,261.37,264.63,261.12,263.77,9623.0
2020-09-08 09:55:00,264.37,267.41,264.37,265.99,7276.0,264.37,267.41,264.37,265.99,7276.0
2020-09-08 10:00:00,266.42,266.91,264.64,266.0,12313.0,266.42,266.91,264.64,266.0,12313.0
2020-09-08 10:05:00,265.49,267.18,264.75,267.04,5538.0,265.49,267.18,264.75,267.04,5538.0
2020-09-08 10:10:00,266.76,267.82,266.28,267.7,9241.0,266.76,267.82,266.28,267.7,9241.0
2020-09-08 10:15:00,267.71,268.89,267.16,267.74,3509.0,267.71,268.89,267.16,267.74,3509.0
2020-09-08 10:20:00,267.69,268.76,266.95,268.76,2339.0,267.69,268.76,266.95,268.76,2339.0
2020-09-08 10:25:00,268.76,269.7,268.66,269.31,6183.0,268.76,269.7,268.66,269.31,6183.0
2020-09-08 10:30:00,269.12,269.99,267.84,268.0,6633.0,269.12,269.99,267.84,268.0,6633.0
2020-09-08 10:35:00,268.04,268.55,266.66,268.46,3201.0,268.04,268.55,266.66,268.46,3201.0
2020-09-08 10:40:00,268.88,268.97,267.25,268.42,3496.0,268.88,268.97,267.25,268.42,3496.0
2020-09-08 10:45:00,268.22,268.49,267.35,267.35,4619.0,268.22,268.49,267.35,267.35,4619.0
2020-09-08 10:50:00,267.75,269.01,267.59,268.04,2316.0,267.75,269.01,267.59,268.04,2316.0
2020-09-08 10:55:00,268.14,268.98,268.14,268.64,2869.0,268.14,268.98,268.14,268.64,2869.0
2020-09-08 11:00:00,267.87,268.89,267.69,267.7,4673.0,267.87,268.89,267.69,267.7,4673.0
2020-09-08 11:05:00,267.7,268.09,267.06,268.09,3056.0,267.7,268.09,267.06,268.09,3056.0
2020-09-08 11:10:00,268.73,269.32,268.58,269.0,3375.0,268.73,269.32,268.58,269.0,3375.0
2020-09-08 11:15:00,268.52,268.97,268.48,268.75,911.0,268.52,268.97,268.48,268.75,911.0
2020-09-08 11:20:00,268.56,268.8,267.29,267.38,4113.0,268.56,268.8,267.29,267.38,4113.0
2020-09-08 11:25:00,267.55,267.91,267.34,267.51,2637.0,267.55,267.91,267.34,267.51,2637.0
2020-09-08 11:30:00,267.92,267.92,265.95,266.23,4176.0,267.92,267.92,265.95,266.23,4176.0
2020-09-08 11:35:00,265.83,266.79,265.7,265.94,1353.0,265.83,266.79,265.7,265.94,1353.0
2020-09-08 11:40:00,266.43,266.53,265.24,266.53,3084.0,266.43,266.53,265.24,266.53,3084.0
2020-09-08 11:45:00,266.16,266.44,265.0,265.46,6903.0,266.16,266.44,265.0,265.46,6903.0
2020-09-08 11:50:00,265.77,266.09,264.71,264.78,5455.0,265.77,266.09,264.71,264.78,5455.0
2020-09-08 11:55:00,265.11,266.59,265.1,266.5,3082.0,265.11,266.59,265.1,266.5,3082.0
2020-09-08 12:00:00,266.58,266.96,265.85,266.84,2308.0,266.58,266.96,265.85,266.84,2308.0
2020-09-08 12:05:00,266.63,267.01,266.52,266.63,1616.0,266.63,267.01,266.52,266.63,1616.0
2020-09-08 12:10:00,267.0,267.01,266.01,266.02,3355.0,267.0,267.01,266.01,266.02,3355.0
2020-09-08 12:15:00,266.32,266.89,266.13,266.18,1293.0,266.32,266.89,266.13,266.18,1293.0
2020-09-08 12:20:00,266.46,266.64,265.78,266.5,4333.0,266.46,266.64,265.78,266.5,4333.0
2020-09-08 12:25:00,266.75,266.8,265.96,266.09,3673.0,266.75,266.8,265.96,266.09,3673.0
2020-09-08 12:30:00,265.55,266.6,265.51,266.48,2517.0,265.55,266.6,265.51,266.48,2517.0
2020-09-08 12:35:00,266.22,266.55,265.99,266.34,4718.0,266.22,266.55,265.99,266.34,4718.0
2020-09-08 12:40:00,266.57,266.57,265.92,266.51,774.0,266.57,266.57,265.92,266.51,774.0
2020-09-08 12:45:00,267.03,267.3,267.03,267.17,410.0,267.03,267.3,267.03,267.17,410.0
2020-09-08 12:50:00,267.06,267.62,266.72,267.29,2155.0,267.06,267.62,266.72,267.29,2155.0
2020-09-08 12:55:00,267.38,267.38,267.1,267.19,2153.0,267.38,267.38,267.1,267.19,2153.0
2020-09-08 13:00:00,267.25,267.26,266.58,266.58,854.0,267.25,267.26,266.58,266.58,854.0
2020-09-08 13:05:00,266.14,266.41,265.51,265.53,3174.0,266.14,266.41,265.51,265.53,3174.0
2020-09-08 13:10:00,265.22,266.21,265.0,266.21,2969.0,265.22,266.21,265.0,266.21,2969.0
2020-09-08 13:15:00,266.09,266.81,266.09,266.4,1581.0,266.09,266.81,266.09,266.4,1581.0
2020-09-08 13:20:00,266.31,266.78,265.84,266.78,5856.0,266.31,266.78,265.84,266.78,5856.0
2020-09-08 13:25:00,266.25,266.28,265.77,265.77,1691.0,266.25,266.28,265.77,265.77,1691.0
2020-09-08 13:30:00,265.8,266.3,265.77,266.16,4219.0,265.8,266.3,265.77,266.16,4219.0
2020-09-08 13:35:00,266.03,266.84,266.03,266.84,3835.0,266.03,266.84,266.03,266.84,3835.0
2020-09-08 13:40:00,266.44,267.04,266.39,266.59,1830.0,266.44,267.04,266.39,266.59,1830.0
2020-09-08 13:45:00,267.0,267.47,266.86,266.9,3886.0,267.0,267.47,266.86,266.9,3886.0
2020-09-08 13:50:00,266.86,267.86,266.86,267.64,1516.0,266.86,267.86,266.86,267.64,1516.0
2020-09-08 13:55:00,267.29,267.29,266.21,266.99,2524.0,267.29,267.29,266.21,266.99,2524.0
2020-09-08 14:00:00,267.18,267.18,266.26,266.26,4166.0,267.18,267.18,266.26,266.26,4166.0
2020-09-08 14:05:00,266.3,266.32,265.72,265.72,6281.0,266.3,266.32,265.72,265.72,6281.0
2020-09-08 14:10:00,265.74,266.37,265.4,265.57,2900.0,265.74,266.37,265.4,265.57,2900.0
2020-09-08 14:15:00,265.44,265.44,264.54,264.71,4259.0,265.44,265.44,264.54,264.71,4259.0
2020-09-08 14:20:00,265.13,265.13,264.33,264.85,3562.0,265.13,265.13,264.33,264.85,3562.0
2020-09-08 14:25:00,264.85,264.88,264.0,264.05,3686.0,264.85,264.88,264.0,264.05,3686.0
2020-09-08 14:30:00,263.76,264.32,263.32,264.13,4493.0,263.76,264.32,263.32,264.13,4493.0
2020-09-08 14:35:00,264.54,265.12,263.97,264.23,6065.0,264.54,265.12,263.97,264.23,6065.0
2020-09-08 14:40:00,264.37,264.51,263.4,263.4,5939.0,264.37,264.51,263.4,263.4,5939.0
2020-09-08 14:45:00,263.48,263.84,263.19,263.33,2712.0,263.48,263.84,263.19,263.33,2712.0
2020-09-08 14:50:00,263.4,263.9,262.34,263.05,3835.0,263.4,263.9,262.34,263.05,3835.0
2020-09-08 14:55:00,262.86,264.36,262.72,264.21,4517.0,262.86,264.36,262.72,264.21,4517.0
2020-09-08 15:00:00,263.98,263.98,262.72,262.72,4050.0,263.98,263.98,262.72,262.72,4050.0
2020-09-08 15:05:00,262.7,262.91,262.06,262.32,6084.0,262.7,262.91,262.06,262.32,6084.0
2020-09-08 15:10:00,262.67,263.65,262.67,263.41,6619.0,262.67,263.65,262.67,263.41,6619.0
2020-09-08 15:15:00,263.41,263.64,262.62,263.28,9204.0,263.41,263.64,262.62,263.28,9204.0
2020-09-08 15:20:00,263.31,264.47,263.29,264.44,10692.0,263.31,264.47,263.29,264.44,10692.0
2020-09-08 15:25:00,264.15,265.44,264.15,265.39,6370.0,264.15,265.44,264.15,265.39,6370.0
2020-09-08 15:30:00,265.56,265.78,264.82,264.82,7586.0,265.56,265.78,264.82,264.82,7586.0
2020-09-08 15:35:00,264.83,265.89,264.83,265.39,5508.0,264.83,265.89,264.83,265.39,5508.0
2020-09-08 15:40:00,265.41,265.42,264.72,264.72,5828.0,265.41,265.42,264.72,264.72,5828.0
2020-09-08 15:45:00,264.74,264.99,264.0,264.88,9318.0,264.74,264.99,264.0,264.88,9318.0
2020-09-08 15:50:00,265.01,265.01,263.34,263.34,6832.0,265.01,265.01,263.34,263.34,6832.0
2020-09-08 15:55:00,263.34,264.26,263.22,263.65,37128.0,263.34,264.26,263.22,263.65,37128.0
2020-09-09 09:30:00,269.5,269.5,269.5,269.5,100.0,269.5,269.5,269.5,269.5,100.0
2020-09-09 09:35:00,269.18,270.0,265.99,266.79,37699.0,269.18,270.0,265.99,266.79,37699.0
2020-09-09 09:40:00,266.07,266.4,265.0,265.15,7448.0,266.07,266.4,265.0,265.15,7448.0
2020-09-09 09:45:00,266.05,267.47,264.37,264.37,12892.0,266.05,267.47,264.37,264.37,12892.0
2020-09-09 09:50:00,264.42,265.13,263.51,264.18,12486.0,264.42,265.13,263.51,264.18,12486.0
2020-09-09 09:55:00,264.18,265.33,264.16,265.25,10434.0,264.18,265.33,264.16,265.25,10434.0
2020-09-09 10:00:00,265.31,267.32,264.88,266.49,17377.0,265.31,267.32,264.88,266.49,17377.0
2020-09-09 10:05:00,267.08,267.61,266.28,266.88,7209.0,267.08,267.61,266.28,266.88,7209.0
2020-09-09 10:10:00,267.13,267.34,266.44,267.34,900.0,267.13,267.34,266.44,267.34,900.0
2020-09-09 10:15:00,267.35,268.34,267.33,267.34,3686.0,267.35,268.34,267.33,267.34,3686.0
2020-09-09 10:20:00,266.6,267.33,265.57,265.57,9742.0,266.6,267.33,265.57,265.57,9742.0
2020-09-09 10:25:00,265.86,268.8,265.86,268.7,9644.0,265.86,268.8,265.86,268.7,9644.0
2020-09-09 10:30:00,268.52,268.88,267.28,267.89,7319.0,268.52,268.88,267.28,267.89,7319.0
2020-09-09 10:35:00,268.08,269.05,267.92,269.0,5325.0,268.08,269.05,267.92,269.0,5325.0
2020-09-09 10:40:00,269.0,269.01,267.72,268.12,4428.0,269.0,269.01,267.72,268.12,4428.0
2020-09-09 10:45:00,267.8,268.91,267.79,268.31,3409.0,267.8,268.91,267.79,268.31,3409.0
2020-09-09 10:50:00,268.28,268.53,267.81,267.9,3831.0,268.28,268.53,267.81,267.9,3831.0
2020-09-09 10:55:00,268.34,268.76,268.17,268.24,2296.0,268.34,268.76,268.17,268.24,2296.0
2020-09-09 11:00:00,268.57,269.49,268.07,269.49,9163.0,268.57,269.49,268.07,269.49,9163.0
2020-09-09 11:05:00,269.21,269.39,268.31,268.31,4319.0,269.21,269.39,268.31,268.31,4319.0
2020-09-09 11:10:00,268.23,268.83,268.22,268.59,3006.0,268.23,268.83,268.22,268.59,3006.0
2020-09-09 11:15:00,268.87,269.41,268.55,268.75,2850.0,268.87,269.41,268.55,268.75,2850.0
2020-09-09 11:20:00,268.86,270.0,268.85,270.0,4243.0,268.86,270.0,268.85,270.0,4243.0
2020-09-09 11:25:00,270.22,270.29,269.76,270.05,2067.0,270.22,270.29,269.76,270.05,2067.0
2020-09-09 11:30:00,269.9,269.9,269.43,269.8,2250.0,269.9,269.9,269.43,269.8,2250.0
2020-09-09 11:35:00,269.81,270.17,269.69,270.05,2619.0,269.81,270.17,269.69,270.05,2619.0
2020-09-09 11:40:00,270.06,270.25,269.75,269.86,3750.0,270.06,270.25,269.75,269.86,3750.0
2020-09-09 11:45:00,269.67,270.36,269.31,269.99,3604.0,269.67,270.36,269.31,269.99,3604.0
2020-09-09 11:50:00,270.2,270.2,269.63,269.95,2439.0,270.2,270.2,269.63,269.95,2439.0
2020-09-09 11:55:00,269.79,269.97,269.72,269.96,2218.0,269.79,269.97,269.72,269.96,2218.0
2020-09-09 12:00:00,269.96,270.33,269.52,270.08,1313.0,269.96,270.33,269.52,270.08,1313.0
2020-09-09 12:05:00,270.25,270.48,270.03,270.27,4174.0,270.25,270.48,270.03,270.27,4174.0
2020-09-09 12:10:00,270.51,270.54,270.3,270.46,3826.0,270.51,270.54,270.3,270.46,3826.0
2020-09-09 12:15:00,270.38,270.81,270.37,270.8,1226.0,270.38,270.81,270.37,270.8,1226.0
2020-09-09 12:20:00,270.78,270.82,270.21,270.22,8687.0,270.78,270.82,270.21,270.22,8687.0
2020-09-09 12:25:00,270.18,270.55,270.15,270.43,2265.0,270.18,270.55,270.15,270.43,2265.0
2020-09-09 12:30:00,270.33,270.45,270.21,270.21,1358.0,270.33,270.45,270.21,270.21,1358.0
2020-09-09 12:35:00,270.16,270.27,270.1,270.27,1460.0,270.16,270.27,270.1,270.27,1460.0
2020-09-09 12:40:00,270.26,270.9,270.23,270.9,600.0,270.26,270.9,270.23,270.9,600.0
2020-09-09 12:45:00,270.96,271.4,270.9,271.39,2309.0,270.96,271.4,270.9,271.39,2309.0
2020-09-09 12:50:00,271.43,271.74,271.31,271.66,4812.0,271.43,271.74,271.31,271.66,4812.0
2020-09-09 12:55:00,271.81,272.24,271.75,272.11,4447.0,271.81,272.24,271.75,272.11,4447.0
2020-09-09 13:00:00,272.08,272.42,272.08,272.2,1724.0,272.08,272.42,272.08,272.2,1724.0
2020-09-09 13:05:00,272.13,272.34,272.0,272.21,1800.0,272.13,272.34,272.0,272.21,1800.0
2020-09-09 13:10:00,272.1,272.23,271.85,271.86,1077.0,272.1,272.23,271.85,271.86,1077.0
2020-09-09 13:15:00,271.68,271.77,270.75,270.88,3785.0,271.68,271.77,270.75,270.88,3785.0
2020-09-09 13:20:00,271.01,271.49,271.01,271.49,984.0,271.01,271.49,271.01,271.49,984.0
2020-09-09 13:25:00,271.64,271.64,271.21,271.22,1816.0,271.64,271.64,271.21,271.22,1816.0
2020-09-09 13:30:00,271.3,271.3,270.46,270.48,3795.0,271.3,271.3,270.46,270.48,3795.0
2020-09-09 13:35:00,270.47,271.24,270.47,270.88,3387.0,270.47,271.24,270.47,270.88,3387.0
2020-09-09 13:40:00,270.79,270.79,269.86,270.0,1765.0,270.79,270.79,269.86,270.0,1765.0
2020-09-09 13:45:00,270.16,270.53,270.0,270.53,891.0,270.16,270.53,270.0,270.53,891.0
2020-09-09 13:50:00,270.49,270.51,270.15,270.51,1438.0,270.49,270.51,270.15,270.51,1438.0
2020-09-09 13:55:00,270.79,270.8,269.96,270.07,3152.0,270.79,270.8,269.96,270.07,3152.0
2020-09-09 14:00:00,270.09,270.09,269.08,269.08,3696.0,270.09,270.09,269.08,269.08,3696.0
2020-09-09 14:05:00,269.01,269.77,269.01,269.35,4857.0,269.01,269.77,269.01,269.35,4857.0
2020-09-09 14:10:00,269.33,269.69,269.33,269.59,594.0,269.33,269.69,269.33,269.59,594.0
2020-09-09 14:15:00,269.69,270.27,269.57,270.21,1156.0,269.69,270.27,269.57,270.21,1156.0
2020-09-09 14:20:00,270.21,270.27,269.95,269.95,762.0,270.21,270.27,269.95,269.95,762.0
2020-09-09 14:25:00,270.27,270.3,269.92,269.95,1248.0,270.27,270.3,269.92,269.95,1248.0
2020-09-09 14:30:00,269.97,270.58,269.97,270.58,827.0,269.97,270.58,269.97,270.58,827.0
2020-09-09 14:35:00,270.61,271.17,270.53,271.16,2811.0,270.61,271.17,270.53,271.16,2811.0
2020-09-09 14:40:00,271.14,271.35,271.02,271.27,2460.0,271.14,271.35,271.02,271.27,2460.0
2020-09-09 14:45:00,271.33,271.44,270.95,271.24,1727.0,271.33,271.44,270.95,271.24,1727.0
2020-09-09 14:50:00,271.28,271.48,271.05,271.31,1570.0,271.28,271.48,271.05,271.31,1570.0
2020-09-09 14:55:00,271.33,271.33,270.93,271.18,1900.0,271.33,271.33,270.93,271.18,1900.0
2020-09-09 15:00:00,271.17,271.61,271.1,271.21,2999.0,271.17,271.61,271.1,271.21,2999.0
2020-09-09 15:05:00,271.32,271.61,271.23,271.41,3668.0,271.32,271.61,271.23,271.41,3668.0
2020-09-09 15:10:00,271.77,271.77,271.19,271.41,4225.0,271.77,271.77,271.19,271.41,4225.0
2020-09-09 15:15:00,271.52,271.85,271.51,271.85,1558.0,271.52,271.85,271.51,271.85,1558.0
2020-09-09 15:20:00,271.86,272.2,271.66,272.2,1613.0,271.86,272.2,271.66,272.2,1613.0
2020-09-09 15:25:00,272.25,272.59,271.92,272.37,5397.0,272.25,272.59,271.92,272.37,5397.0
2020-09-09 15:30:00,272.19,272.69,271.98,272.53,5480.0,272.19,272.69,271.98,272.53,5480.0
2020-09-09 15:35:00,272.33,272.33,271.38,271.38,2945.0,272.33,272.33,271.38,271.38,2945.0
2020-09-09 15:40:00,271.32,271.63,270.7,271.37,7909.0,271.32,271.63,270.7,271.37,7909.0
2020-09-09 15:45:00,271.33,272.4,271.31,272.11,20195.0,271.33,272.4,271.31,272.11,20195.0
2020-09-09 15:50:00,271.94,272.77,271.7,272.7,25222.0,271.94,272.77,271.7,272.7,25222.0
2020-09-09 15:55:00,272.82,272.87,270.92,270.93,37762.0,272.82,272.87,270.92,270.93,37762.0
2020-09-10 09:30:00,273.0,276.54,273.0,275.02,14284.0,273.0,276.54,273.0,275.02,14284.0
2020-09-10 09:35:00,275.56,276.35,274.47,276.35,7124.0,275.56,276.35,274.47,276.35,7124.0
2020-09-10 09:40:00,276.03,276.03,274.44,274.44,5974.0,276.03,276.03,274.44,274.44,5974.0
2020-09-10 09:45:00,274.71,274.72,272.0,272.69,5188.0,274.71,274.72,272.0,272.69,5188.0
2020-09-10 09:50:00,272.69,274.66,272.53,274.66,13846.0,272.69,274.66,272.53,274.66,13846.0
2020-09-10 09:55:00,274.48,275.5,274.2,275.26,2556.0,274.48,275.5,274.2,275.26,2556.0
2020-09-10 10:00:00,275.3,276.81,275.07,276.81,3246.0,275.3,276.81,275.07,276.81,3246.0
2020-09-10 10:05:00,277.0,278.72,277.0,278.48,14930.0,277.0,278.72,277.0,278.48,14930.0
2020-09-10 10:10:00,278.71,278.71,277.41,277.86,3590.0,278.71,278.71,277.41,277.86,3590.0
2020-09-10 10:15:00,277.95,278.58,277.49,277.84,3554.0,277.95,278.58,277.49,277.84,3554.0
2020-09-10 10:20:00,277.0,277.18,276.52,276.52,2358.0,277.0,277.18,276.52,276.52,2358.0
2020-09-10 10:25:00,276.01,276.82,275.79,276.72,1957.0,276.01,276.82,275.79,276.72,1957.0
2020-09-10 10:30:00,276.91,277.99,276.81,277.69,1626.0,276.91,277.99,276.81,277.69,1626.0
2020-09-10 10:35:00,277.65,277.65,277.07,277.53,1901.0,277.65,277.65,277.07,277.53,1901.0
2020-09-10 10:40:00,277.61,277.76,276.66,276.66,3454.0,277.61,277.76,276.66,276.66,3454.0
2020-09-10 10:45:00,276.45,276.48,274.68,274.89,4688.0,276.45,276.48,274.68,274.89,4688.0
2020-09-10 10:50:00,275.26,276.12,275.26,275.6,3222.0,275.26,276.12,275.26,275.6,3222.0
2020-09-10 10:55:00,275.74,276.0,273.35,273.74,6102.0,275.74,276.0,273.35,273.74,6102.0
2020-09-10 11:00:00,273.08,273.63,272.01,273.56,7593.0,273.08,273.63,272.01,273.56,7593.0
2020-09-10 11:05:00,274.1,275.08,273.97,275.0,1912.0,274.1,275.08,273.97,275.0,1912.0
2020-09-10 11:10:00,274.47,275.42,273.63,275.13,4443.0,274.47,275.42,273.63,275.13,4443.0
2020-09-10 11:15:00,275.22,275.24,273.65,274.04,1126.0,275.22,275.24,273.65,274.04,1126.0
2020-09-10 11:20:00,274.43,274.96,273.72,274.96,6625.0,274.43,274.96,273.72,274.96,6625.0
2020-09-10 11:25:00,274.58,274.9,274.05,274.64,1600.0,274.58,274.9,274.05,274.64,1600.0
2020-09-10 11:30:00,275.22,275.22,274.5,274.64,1630.0,275.22,275.22,274.5,274.64,1630.0
2020-09-10 11:35:00,274.05,275.38,274.05,275.38,2509.0,274.05,275.38,274.05,275.38,2509.0
2020-09-10 11:40:00,275.36,275.83,275.2,275.82,4353.0,275.36,275.83,275.2,275.82,4353.0
2020-09-10 11:45:00,274.97,275.52,274.97,275.52,500.0,274.97,275.52,274.97,275.52,500.0
2020-09-10 11:50:00,275.37,275.92,275.12,275.31,1325.0,275.37,275.92,275.12,275.31,1325.0
2020-09-10 11:55:00,275.33,275.33,274.33,274.72,2224.0,275.33,275.33,274.33,274.72,2224.0
2020-09-10 12:00:00,274.8,274.95,273.54,273.56,7188.0,274.8,274.95,273.54,273.56,7188.0
2020-09-10 12:05:00,273.7,274.34,273.7,274.07,1909.0,273.7,274.34,273.7,274.07,1909.0
2020-09-10 12:10:00,274.06,274.44,274.05,274.26,1201.0,274.06,274.44,274.05,274.26,1201.0
2020-09-10 12:15:00,274.42,274.42,273.42,274.39,1296.0,274.42,274.42,273.42,274.39,1296.0
2020-09-10 12:20:00,273.68,273.68,272.93,272.93,500.0,273.68,273.68,272.93,272.93,500.0
2020-09-10 12:25:00,272.79,273.55,272.79,272.81,2321.0,272.79,273.55,272.79,272.81,2321.0
2020-09-10 12:30:00,273.2,273.65,272.99,273.65,3978.0,273.2,273.65,272.99,273.65,3978.0
2020-09-10 12:35:00,273.39,273.39,271.23,271.23,4434.0,273.39,273.39,271.23,271.23,4434.0
2020-09-10 12:40:00,271.42,272.51,271.42,272.41,2044.0,271.42,272.51,271.42,272.41,2044.0
2020-09-10 12:45:00,272.36,272.67,272.27,272.46,2951.0,272.36,272.67,272.27,272.46,2951.0
2020-09-10 12:50:00,272.81,273.34,272.63,273.34,1004.0,272.81,273.34,272.63,273.34,1004.0
2020-09-10 12:55:00,273.47,273.89,273.35,273.37,3500.0,273.47,273.89,273.35,273.37,3500.0
2020-09-10 13:00:00,273.01,273.68,272.89,273.68,992.0,273.01,273.68,272.89,273.68,992.0
2020-09-10 13:05:00,273.53,273.6,273.07,273.55,907.0,273.53,273.6,273.07,273.55,907.0
2020-09-10 13:10:00,273.68,273.85,273.23,273.37,1246.0,273.68,273.85,273.23,273.37,1246.0
2020-09-10 13:15:00,273.37,274.03,273.37,273.95,2161.0,273.37,274.03,273.37,273.95,2161.0
2020-09-10 13:20:00,274.26,274.35,274.02,274.24,700.0,274.26,274.35,274.02,274.24,700.0
2020-09-10 13:25:00,273.31,273.32,273.25,273.25,320.0,273.31,273.32,273.25,273.25,320.0
2020-09-10 13:30:00,273.56,274.04,273.54,274.04,1104.0,273.56,274.04,273.54,274.04,1104.0
2020-09-10 13:35:00,273.85,274.49,272.72,272.98,8779.0,273.85,274.49,272.72,272.98,8779.0
2020-09-10 13:40:00,272.91,273.3,272.91,273.11,820.0,272.91,273.3,272.91,273.11,820.0
2020-09-10 13:45:00,273.11,273.44,272.97,273.27,1657.0,273.11,273.44,272.97,273.27,1657.0
2020-09-10 13:50:00,273.28,273.29,272.24,272.7,1793.0,273.28,273.29,272.24,272.7,1793.0
2020-09-10 13:55:00,272.75,272.75,272.08,272.43,1619.0,272.75,272.75,272.08,272.43,1619.0
2020-09-10 14:00:00,272.6,272.63,272.43,272.6,500.0,272.6,272.63,272.43,272.6,500.0
2020-09-10 14:05:00,272.72,272.72,271.91,272.01,4142.0,272.72,272.72,271.91,272.01,4142.0
2020-09-10 14:10:00,272.3,272.3,271.1,271.11,15348.0,272.3,272.3,271.1,271.11,15348.0
2020-09-10 14:15:00,271.2,271.34,270.4,270.66,2486.0,271.2,271.34,270.4,270.66,2486.0
2020-09-10 14:20:00,270.75,270.75,269.0,269.69,6559.0,270.75,270.75,269.0,269.69,6559.0
2020-09-10 14:25:00,269.65,270.08,267.3,267.3,24435.0,269.65,270.08,267.3,267.3,24435.0
2020-09-10 14:30:00,267.47,269.08,267.46,268.81,8325.0,267.47,269.08,267.46,268.81,8325.0
2020-09-10 14:35:00,268.44,269.62,268.43,269.29,3263.0,268.44,269.62,268.43,269.29,3263.0
2020-09-10 14:40:00,269.03,269.03,268.2,268.5,3371.0,269.03,269.03,268.2,268.5,3371.0
2020-09-10 14:45:00,268.67,269.37,268.64,269.24,2622.0,268.67,269.37,268.64,269.24,2622.0
2020-09-10 14:50:00,269.4,269.4,268.96,268.96,800.0,269.4,269.4,268.96,268.96,800.0
2020-09-10 14:55:00,269.01,270.33,269.01,270.13,4025.0,269.01,270.33,269.01,270.13,4025.0
2020-09-10 15:00:00,269.97,270.27,269.18,269.28,1872.0,269.97,270.27,269.18,269.28,1872.0
2020-09-10 15:05:00,268.93,268.95,267.84,267.89,3264.0,268.93,268.95,267.84,267.89,3264.0
2020-09-10 15:10:00,267.69,268.26,267.07,267.81,1939.0,267.69,268.26,267.07,267.81,1939.0
2020-09-10 15:15:00,267.58,268.19,266.4,266.4,2825.0,267.58,268.19,266.4,266.4,2825.0
2020-09-10 15:20:00,266.7,267.82,266.4,266.77,10477.0,266.7,267.82,266.4,266.77,10477.0
2020-09-10 15:25:00,266.81,268.18,266.81,268.18,2158.0,266.81,268.18,266.81,268.18,2158.0
2020-09-10 15:30:00,267.97,268.33,267.48,268.33,3312.0,267.97,268.33,267.48,268.33,3312.0
2020-09-10 15:35:00,268.17,268.17,267.08,267.75,2884.0,268.17,268.17,267.08,267.75,2884.0
2020-09-10 15:40:00,267.78,269.22,267.71,268.97,4684.0,267.78,269.22,267.71,268.97,4684.0
2020-09-10 15:45:00,269.12,269.12,267.1,267.54,8399.0,269.12,269.12,267.1,267.54,8399.0
2020-09-10 15:50:00,268.21,268.24,267.25,268.08,16257.0,268.21,268.24,267.25,268.08,16257.0
2020-09-10 15:55:00,268.12,268.68,267.36,267.76,17285.0,268.12,268.68,267.36,267.76,17285.0
2020-09-11 09:30:00,270.95,271.84,270.01,270.64,11358.0,270.95,271.84,270.01,270.64,11358.0
2020-09-11 09:35:00,270.08,270.29,269.31,269.57,3542.0,270.08,270.29,269.31,269.57,3542.0
2020-09-11 09:40:00,270.07,270.63,269.25,269.25,1500.0,270.07,270.63,269.25,269.25,1500.0
2020-09-11 09:45:00,269.25,270.2,268.91,270.19,5550.0,269.25,270.2,268.91,270.19,5550.0
2020-09-11 09:50:00,270.53,270.53,268.27,268.66,2333.0,270.53,270.53,268.27,268.66,2333.0
2020-09-11 09:55:00,268.85,268.85,266.1,266.11,5974.0,268.85,268.85,266.1,266.11,5974.0
2020-09-11 10:00:00,265.7,266.74,265.7,266.74,3062.0,265.7,266.74,265.7,266.74,3062.0
2020-09-11 10:05:00,266.89,267.77,265.77,265.77,7922.0,266.89,267.77,265.77,265.77,7922.0
2020-09-11 10:10:00,265.74,267.15,264.28,267.15,5369.0,265.74,267.15,264.28,267.15,5369.0
2020-09-11 10:15:00,267.06,268.72,267.06,267.92,4211.0,267.06,268.72,267.06,267.92,4211.0
2020-09-11 10:20:00,267.9,268.7,267.9,268.26,2052.0,267.9,268.7,267.9,268.26,2052.0
2020-09-11 10:25:00,268.32,268.64,266.79,267.23,2975.0,268.32,268.64,266.79,267.23,2975.0
2020-09-11 10:30:00,266.64,267.07,266.47,266.78,3270.0,266.64,267.07,266.47,266.78,3270.0
2020-09-11 10:35:00,266.72,267.84,266.72,267.43,2450.0,266.72,267.84,266.72,267.43,2450.0
2020-09-11 10:40:00,267.57,268.25,267.57,268.25,727.0,267.57,268.25,267.57,268.25,727.0
2020-09-11 10:45:00,268.26,268.83,268.26,268.83,1908.0,268.26,268.83,268.26,268.83,1908.0
2020-09-11 10:50:00,268.77,269.26,268.77,269.24,1290.0,268.77,269.26,268.77,269.24,1290.0
2020-09-11 10:55:00,268.98,269.15,268.46,268.46,3912.0,268.98,269.15,268.46,268.46,3912.0
2020-09-11 11:00:00,268.42,269.72,268.42,269.72,6866.0,268.42,269.72,268.42,269.72,6866.0
2020-09-11 11:05:00,269.49,269.93,269.35,269.91,3265.0,269.49,269.93,269.35,269.91,3265.0
2020-09-11 11:10:00,269.83,269.83,269.31,269.5,2881.0,269.83,269.83,269.31,269.5,2881.0
2020-09-11 11:15:00,269.41,269.8,269.08,269.66,1498.0,269.41,269.8,269.08,269.66,1498.0
2020-09-11 11:20:00,269.62,269.62,268.16,268.17,3594.0,269.62,269.62,268.16,268.17,3594.0
2020-09-11 11:25:00,268.14,268.42,267.61,268.35,2750.0,268.14,268.42,267.61,268.35,2750.0
2020-09-11 11:30:00,268.32,268.32,267.05,267.06,2321.0,268.32,268.32,267.05,267.06,2321.0
2020-09-11 11:35:00,267.09,267.66,266.5,267.66,3401.0,267.09,267.66,266.5,267.66,3401.0
2020-09-11 11:40:00,267.81,268.15,267.59,268.15,1610.0,267.81,268.15,267.59,268.15,1610.0
2020-09-11 11:45:00,268.1,268.84,268.09,268.55,2493.0,268.1,268.84,268.09,268.55,2493.0
2020-09-11 11:50:00,268.38,268.62,267.98,268.12,1140.0,268.38,268.62,267.98,268.12,1140.0
2020-09-11 11:55:00,268.0,268.22,267.62,267.89,2400.0,268.0,268.22,267.62,267.89,2400.0
2020-09-11 12:00:00,267.77,268.3,267.71,267.97,4163.0,267.77,268.3,267.71,267.97,4163.0
2020-09-11 12:05:00,267.9,267.9,267.41,267.5,2968.0,267.9,267.9,267.41,267.5,2968.0
2020-09-11 12:10:00,267.32,267.51,267.14,267.42,1912.0,267.32,267.51,267.14,267.42,1912.0
2020-09-11 12:15:00,267.07,267.4,267.07,267.31,816.0,267.07,267.4,267.07,267.31,816.0
2020-09-11 12:20:00,267.47,267.7,267.36,267.56,1444.0,267.47,267.7,267.36,267.56,1444.0
2020-09-11 12:25:00,267.46,267.47,267.08,267.39,1355.0,267.46,267.47,267.08,267.39,1355.0
2020-09-11 12:30:00,267.33,267.33,266.39,266.49,1159.0,267.33,267.33,266.39,266.49,1159.0
2020-09-11 12:35:00,266.25,266.26,265.5,265.5,4295.0,266.25,266.26,265.5,265.5,4295.0
2020-09-11 12:40:00,265.39,265.4,264.81,264.81,1663.0,265.39,265.4,264.81,264.81,1663.0
2020-09-11 12:45:00,264.8,265.15,264.55,265.11,2114.0,264.8,265.15,264.55,265.11,2114.0
2020-09-11 12:50:00,265.34,265.34,264.9,265.12,1118.0,265.34,265.34,264.9,265.12,1118.0
2020-09-11 12:55:00,264.47,264.57,263.37,263.57,12465.0,264.47,264.57,263.37,263.57,12465.0
2020-09-11 13:00:00,263.55,264.13,263.54,263.65,4002.0,263.55,264.13,263.54,263.65,4002.0
2020-09-11 13:05:00,263.92,263.92,263.13,263.13,1271.0,263.92,263.92,263.13,263.13,1271.0
2020-09-11 13:10:00,263.56,263.56,262.0,262.41,4493.0,263.56,263.56,262.0,262.41,4493.0
2020-09-11 13:15:00,262.73,263.24,262.27,262.94,6464.0,262.73,263.24,262.27,262.94,6464.0
2020-09-11 13:20:00,262.56,263.03,262.23,262.24,2249.0,262.56,263.03,262.23,262.24,2249.0
2020-09-11 13:25:00,262.66,262.66,261.95,261.96,2318.0,262.66,262.66,261.95,261.96,2318.0
2020-09-11 13:30:00,261.8,261.8,260.46,261.06,9923.0,261.8,261.8,260.46,261.06,9923.0
2020-09-11 13:35:00,261.05,261.71,261.05,261.71,7958.0,261.05,261.71,261.05,261.71,7958.0
2020-09-11 13:40:00,261.63,261.97,261.48,261.74,4746.0,261.63,261.97,261.48,261.74,4746.0
2020-09-11 13:45:00,261.61,262.49,261.6,262.33,6388.0,261.61,262.49,261.6,262.33,6388.0
2020-09-11 13:50:00,262.28,262.42,261.74,261.77,4640.0,262.28,262.42,261.74,261.77,4640.0
2020-09-11 13:55:00,261.93,262.19,261.55,261.9,8483.0,261.93,262.19,261.55,261.9,8483.0
2020-09-11 14:00:00,261.92,262.52,261.73,262.52,2725.0,261.92,262.52,261.73,262.52,2725.0
2020-09-11 14:05:00,262.66,263.64,262.66,263.38,2592.0,262.66,263.64,262.66,263.38,2592.0
2020-09-11 14:10:00,263.66,264.04,263.22,264.04,1831.0,263.66,264.04,263.22,264.04,1831.0
2020-09-11 14:15:00,263.71,264.07,263.65,263.85,2108.0,263.71,264.07,263.65,263.85,2108.0
2020-09-11 14:20:00,263.8,264.01,262.97,264.0,2131.0,263.8,264.01,262.97,264.0,2131.0
2020-09-11 14:25:00,264.04,264.2,263.16,263.5,1711.0,264.04,264.2,263.16,263.5,1711.0
2020-09-11 14:30:00,263.59,264.32,263.58,264.22,900.0,263.59,264.32,263.58,264.22,900.0
2020-09-11 14:35:00,264.29,265.21,264.25,265.02,2833.0,264.29,265.21,264.25,265.02,2833.0
2020-09-11 14:40:00,264.85,265.25,264.57,265.15,2134.0,264.85,265.25,264.57,265.15,2134.0
2020-09-11 14:45:00,265.15,265.43,264.88,265.0,1861.0,265.15,265.43,264.88,265.0,1861.0
2020-09-11 14:50:00,264.84,265.32,264.84,265.17,964.0,264.84,265.32,264.84,265.17,964.0
2020-09-11 14:55:00,264.57,264.88,264.56,264.72,575.0,264.57,264.88,264.56,264.72,575.0
2020-09-11 15:00:00,264.29,264.51,263.92,264.14,1642.0,264.29,264.51,263.92,264.14,1642.0
2020-09-11 15:05:00,263.92,264.15,263.62,263.63,3920.0,263.92,264.15,263.62,263.63,3920.0
2020-09-11 15:10:00,263.74,264.18,263.49,264.1,3089.0,263.74,264.18,263.49,264.1,3089.0
2020-09-11 15:15:00,264.57,264.95,264.39,264.95,1410.0,264.57,264.95,264.39,264.95,1410.0
2020-09-11 15:20:00,264.95,266.1,264.95,265.81,3240.0,264.95,266.1,264.95,265.81,3240.0
2020-09-11 15:25:00,265.91,266.33,265.78,266.17,1300.0,265.91,266.33,265.78,266.17,1300.0
2020-09-11 15:30:00,266.3,266.49,265.91,265.94,3561.0,266.3,266.49,265.91,265.94,3561.0
2020-09-11 15:35:00,265.89,266.04,265.15,265.3,6620.0,265.89,266.04,265.15,265.3,6620.0
2020-09-11 15:40:00,265.43,265.72,264.98,265.33,5543.0,265.43,265.72,264.98,265.33,5543.0
2020-09-11 15:45:00,265.46,265.69,264.96,264.97,6197.0,265.46,265.69,264.96,264.97,6197.0
2020-09-11 15:50:00,264.73,264.97,264.35,264.41,8985.0,264.73,264.97,264.35,264.41,8985.0
2020-09-11 15:55:00,264.48,265.14,264.25,264.52,17758.0,264.48,265.14,264.25,264.52,17758.0
2020-09-14 09:30:00,267.01,268.96,266.56,268.87,19865.0,267.01,268.96,266.56,268.87,19865.0
2020-09-14 09:35:00,269.04,269.05,268.1,268.79,6031.0,269.04,269.05,268.1,268.79,6031.0
2020-09-14 09:40:00,269.36,270.4,269.36,270.1,2996.0,269.36,270.4,269.36,270.1,2996.0
2020-09-14 09:45:00,269.87,270.49,269.46,269.76,5736.0,269.87,270.49,269.46,269.76,5736.0
2020-09-14 09:50:00,269.92,270.51,269.15,269.15,7199.0,269.92,270.51,269.15,269.15,7199.0
2020-09-14 09:55:00,269.16,270.25,269.15,269.57,4436.0,269.16,270.25,269.15,269.57,4436.0
2020-09-14 10:00:00,269.38,270.4,268.95,269.79,7333.0,269.38,270.4,268.95,269.79,7333.0
2020-09-14 10:05:00,269.57,270.25,269.44,269.85,5352.0,269.57,270.25,269.44,269.85,5352.0
2020-09-14 10:10:00,270.04,271.24,269.93,270.88,3908.0,270.04,271.24,269.93,270.88,3908.0
2020-09-14 10:15:00,270.86,271.25,270.55,270.76,4614.0,270.86,271.25,270.55,270.76,4614.0
2020-09-14 10:20:00,270.97,270.97,270.19,270.21,6152.0,270.97,270.97,270.19,270.21,6152.0
2020-09-14 10:25:00,270.27,270.74,270.19,270.45,3990.0,270.27,270.74,270.19,270.45,3990.0
2020-09-14 10:30:00,270.38,270.38,268.85,269.19,3065.0,270.38,270.38,268.85,269.19,3065.0
2020-09-14 10:35:00,269.33,269.59,269.06,269.19,2040.0,269.33,269.59,269.06,269.19,2040.0
2020-09-14 10:40:00,268.88,269.13,268.63,269.09,2015.0,268.88,269.13,268.63,269.09,2015.0
2020-09-14 10:45:00,268.95,268.95,267.76,268.0,2744.0,268.95,268.95,267.76,268.0,2744.0
2020-09-14 10:50:00,267.82,268.35,267.73,268.34,2375.0,267.82,268.35,267.73,268.34,2375.0
2020-09-14 10:55:00,268.08,269.3,267.7,269.21,2161.0,268.08,269.3,267.7,269.21,2161.0
2020-09-14 11:00:00,269.07,269.2,268.72,269.12,2778.0,269.07,269.2,268.72,269.12,2778.0
2020-09-14 11:05:00,269.01,269.63,269.01,269.39,2707.0,269.01,269.63,269.01,269.39,2707.0
2020-09-14 11:10:00,269.1,269.1,268.26,268.69,1890.0,269.1,269.1,268.26,268.69,1890.0
2020-09-14 11:15:00,268.76,269.28,268.76,269.28,804.0,268.76,269.28,268.76,269.28,804.0
2020-09-14 11:20:00,269.28,270.1,269.28,270.1,2314.0,269.28,270.1,269.28,270.1,2314.0
2020-09-14 11:25:00,269.93,269.93,269.11,269.38,1600.0,269.93,269.93,269.11,269.38,1600.0
2020-09-14 11:30:00,269.57,269.57,268.5,268.61,3667.0,269.57,269.57,268.5,268.61,3667.0
2020-09-14 11:35:00,268.93,268.93,268.33,268.77,2628.0,268.93,268.93,268.33,268.77,2628.0
2020-09-14 11:40:00,268.75,268.84,268.44,268.47,3170.0,268.75,268.84,268.44,268.47,3170.0
2020-09-14 11:45:00,268.53,268.75,268.03,268.17,2744.0,268.53,268.75,268.03,268.17,2744.0
2020-09-14 11:50:00,268.33,269.23,268.33,268.98,2622.0,268.33,269.23,268.33,268.98,2622.0
2020-09-14 11:55:00,268.98,269.25,268.78,269.24,1992.0,268.98,269.25,268.78,269.24,1992.0
2020-09-14 12:00:00,269.18,269.48,269.18,269.48,1420.0,269.18,269.48,269.18,269.48,1420.0
2020-09-14 12:05:00,269.39,269.39,269.09,269.09,1780.0,269.39,269.39,269.09,269.09,1780.0
2020-09-14 12:10:00,269.27,269.29,268.35,268.35,932.0,269.27,269.29,268.35,268.35,932.0
2020-09-14 12:15:00,268.32,268.48,268.0,268.08,1870.0,268.32,268.48,268.0,268.08,1870.0
2020-09-14 12:20:00,267.92,267.92,267.63,267.71,1568.0,267.92,267.92,267.63,267.71,1568.0
2020-09-14 12:25:00,267.77,267.96,267.32,267.68,4384.0,267.77,267.96,267.32,267.68,4384.0
2020-09-14 12:30:00,267.96,268.0,267.34,267.55,900.0,267.96,268.0,267.34,267.55,900.0
2020-09-14 12:35:00,267.2,267.33,266.79,266.92,4293.0,267.2,267.33,266.79,266.92,4293.0
2020-09-14 12:40:00,266.85,267.09,266.63,267.09,2104.0,266.85,267.09,266.63,267.09,2104.0
2020-09-14 12:45:00,267.05,267.09,266.97,266.98,800.0,267.05,267.09,266.97,266.98,800.0
2020-09-14 12:50:00,267.01,267.24,266.65,266.69,1604.0,267.01,267.24,266.65,266.69,1604.0
2020-09-14 12:55:00,266.91,267.18,266.57,267.18,2753.0,266.91,267.18,266.57,267.18,2753.0
2020-09-14 13:00:00,267.23,267.65,267.22,267.41,3006.0,267.23,267.65,267.22,267.41,3006.0
2020-09-14 13:05:00,267.53,267.53,266.92,266.92,1634.0,267.53,267.53,266.92,266.92,1634.0
2020-09-14 13:10:00,267.0,267.23,266.99,267.14,1250.0,267.0,267.23,266.99,267.14,1250.0
2020-09-14 13:15:00,266.94,266.94,266.21,266.36,650.0,266.94,266.94,266.21,266.36,650.0
2020-09-14 13:20:00,266.15,266.26,265.56,265.95,1814.0,266.15,266.26,265.56,265.95,1814.0
2020-09-14 13:25:00,265.79,266.49,265.79,266.49,1004.0,265.79,266.49,265.79,266.49,1004.0
2020-09-14 13:30:00,266.43,266.59,265.62,266.18,4958.0,266.43,266.59,265.62,266.18,4958.0
2020-09-14 13:35:00,266.66,266.88,266.31,266.88,600.0,266.66,266.88,266.31,266.88,600.0
2020-09-14 13:40:00,266.81,267.21,266.8,267.21,696.0,266.81,267.21,266.8,267.21,696.0
2020-09-14 13:45:00,267.0,267.55,266.87,267.55,1569.0,267.0,267.55,266.87,267.55,1569.0
2020-09-14 13:50:00,267.48,267.68,267.26,267.57,735.0,267.48,267.68,267.26,267.57,735.0
2020-09-14 13:55:00,267.58,267.84,267.52,267.84,1600.0,267.58,267.84,267.52,267.84,1600.0
2020-09-14 14:00:00,267.57,267.71,267.14,267.71,1104.0,267.57,267.71,267.14,267.71,1104.0
2020-09-14 14:05:00,267.8,268.99,267.8,268.82,20713.0,267.8,268.99,267.8,268.82,20713.0
2020-09-14 14:10:00,268.84,268.84,268.37,268.46,1430.0,268.84,268.84,268.37,268.46,1430.0
2020-09-14 14:15:00,268.46,268.56,267.99,268.29,1597.0,268.46,268.56,267.99,268.29,1597.0
2020-09-14 14:20:00,268.57,268.9,268.37,268.83,1489.0,268.57,268.9,268.37,268.83,1489.0
2020-09-14 14:25:00,268.54,268.54,267.87,267.87,2215.0,268.54,268.54,267.87,267.87,2215.0
2020-09-14 14:30:00,267.87,268.3,267.85,267.86,1720.0,267.87,268.3,267.85,267.86,1720.0
2020-09-14 14:35:00,268.02,268.15,267.64,267.64,2256.0,268.02,268.15,267.64,267.64,2256.0
2020-09-14 14:40:00,267.86,267.96,267.41,267.69,2004.0,267.86,267.96,267.41,267.69,2004.0
2020-09-14 14:45:00,267.51,267.71,267.35,267.71,2025.0,267.51,267.71,267.35,267.71,2025.0
2020-09-14 14:50:00,267.82,268.06,267.41,267.41,1865.0,267.82,268.06,267.41,267.41,1865.0
2020-09-14 14:55:00,267.22,267.45,266.9,267.45,2261.0,267.22,267.45,266.9,267.45,2261.0
2020-09-14 15:00:00,267.82,267.97,267.37,267.37,1921.0,267.82,267.97,267.37,267.37,1921.0
2020-09-14 15:05:00,267.46,267.84,267.46,267.62,1704.0,267.46,267.84,267.46,267.62,1704.0
2020-09-14 15:10:00,267.59,267.67,267.25,267.26,2259.0,267.59,267.67,267.25,267.26,2259.0
2020-09-14 15:15:00,266.92,267.63,266.92,267.41,2475.0,266.92,267.63,266.92,267.41,2475.0
2020-09-14 15:20:00,267.58,267.68,267.05,267.23,1961.0,267.58,267.68,267.05,267.23,1961.0
2020-09-14 15:25:00,266.94,267.7,266.94,267.7,1610.0,266.94,267.7,266.94,267.7,1610.0
2020-09-14 15:30:00,267.94,267.97,267.75,267.9,1560.0,267.94,267.97,267.75,267.9,1560.0
2020-09-14 15:35:00,267.94,268.31,267.76,268.15,9250.0,267.94,268.31,267.76,268.15,9250.0
2020-09-14 15:40:00,268.22,268.39,268.1,268.31,2564.0,268.22,268.39,268.1,268.31,2564.0
2020-09-14 15:45:00,268.25,268.26,267.96,268.25,7803.0,268.25,268.26,267.96,268.25,7803.0
2020-09-14 15:50:00,268.26,268.26,267.5,267.86,6196.0,268.26,268.26,267.5,267.86,6196.0
2020-09-14 15:55:00,267.77,267.96,267.47,267.83,16111.0,267.77,267.96,267.47,267.83,16111.0
2020-09-15 09:30:00,273.72,275.8,272.82,275.79,22053.0,273.72,275.8,272.82,275.79,22053.0
2020-09-15 09:35:00,275.8,276.5,274.16,275.95,5392.0,275.8,276.5,274.16,275.95,5392.0
2020-09-15 09:40:00,275.73,276.5,275.5,276.46,7156.0,275.73,276.5,275.5,276.46,7156.0
2020-09-15 09:45:00,276.17,276.73,275.2,276.73,6228.0,276.17,276.73,275.2,276.73,6228.0
2020-09-15 09:50:00,276.99,277.75,276.75,277.41,7558.0,276.99,277.75,276.75,277.41,7558.0
2020-09-15 09:55:00,277.72,278.62,277.45,278.37,7399.0,277.72,278.62,277.45,278.37,7399.0
2020-09-15 10:00:00,278.61,278.61,277.36,277.37,5386.0,278.61,278.61,277.36,277.37,5386.0
2020-09-15 10:05:00,277.67,277.67,276.72,277.31,3680.0,277.67,277.67,276.72,277.31,3680.0
2020-09-15 10:10:00,277.59,277.86,276.49,276.73,11574.0,277.59,277.86,276.49,276.73,11574.0
2020-09-15 10:15:00,276.78,276.88,274.19,274.64,11327.0,276.78,276.88,274.19,274.64,11327.0
2020-09-15 10:20:00,274.43,274.58,274.0,274.04,2357.0,274.43,274.58,274.0,274.04,2357.0
2020-09-15 10:25:00,274.02,274.71,273.97,274.2,1767.0,274.02,274.71,273.97,274.2,1767.0
2020-09-15 10:30:00,274.01,274.3,273.37,273.83,3324.0,274.01,274.3,273.37,273.83,3324.0
2020-09-15 10:35:00,273.84,274.06,272.14,272.15,5275.0,273.84,274.06,272.14,272.15,5275.0
2020-09-15 10:40:00,272.02,272.02,270.12,270.21,6152.0,272.02,272.02,270.12,270.21,6152.0
2020-09-15 10:45:00,270.55,271.05,270.38,270.38,3460.0,270.55,271.05,270.38,270.38,3460.0
2020-09-15 10:50:00,270.37,271.35,270.37,271.34,2226.0,270.37,271.35,270.37,271.34,2226.0
2020-09-15 10:55:00,271.7,273.19,271.39,272.93,3689.0,271.7,273.19,271.39,272.93,3689.0
2020-09-15 11:00:00,272.76,272.95,272.01,272.36,3924.0,272.76,272.95,272.01,272.36,3924.0
2020-09-15 11:05:00,272.56,273.09,272.46,273.09,2030.0,272.56,273.09,272.46,273.09,2030.0
2020-09-15 11:10:00,273.22,273.66,272.61,272.87,3525.0,273.22,273.66,272.61,272.87,3525.0
2020-09-15 11:15:00,272.69,272.69,271.41,272.02,4387.0,272.69,272.69,271.41,272.02,4387.0
2020-09-15 11:20:00,271.9,271.9,271.58,271.64,1100.0,271.9,271.9,271.58,271.64,1100.0
2020-09-15 11:25:00,271.47,271.87,271.34,271.79,3808.0,271.47,271.87,271.34,271.79,3808.0
2020-09-15 11:30:00,271.81,273.48,271.75,273.48,3285.0,271.81,273.48,271.75,273.48,3285.0
2020-09-15 11:35:00,273.11,273.11,272.44,272.65,876.0,273.11,273.11,272.44,272.65,876.0
2020-09-15 11:40:00,272.59,272.89,272.59,272.61,448.0,272.59,272.89,272.59,272.61,448.0
2020-09-15 11:45:00,272.65,272.7,271.72,271.72,2989.0,272.65,272.7,271.72,271.72,2989.0
2020-09-15 11:50:00,272.3,272.3,271.72,272.0,771.0,272.3,272.3,271.72,272.0,771.0
2020-09-15 11:55:00,271.99,272.18,271.95,272.18,985.0,271.99,272.18,271.95,272.18,985.0
2020-09-15 12:00:00,272.38,273.47,272.32,273.47,2833.0,272.38,273.47,272.32,273.47,2833.0
2020-09-15 12:05:00,273.41,273.66,273.31,273.45,2728.0,273.41,273.66,273.31,273.45,2728.0
2020-09-15 12:10:00,273.55,273.95,273.46,273.87,3035.0,273.55,273.95,273.46,273.87,3035.0
2020-09-15 12:15:00,273.93,273.93,273.58,273.71,1672.0,273.93,273.93,273.58,273.71,1672.0
2020-09-15 12:20:00,273.77,273.79,273.28,273.34,1287.0,273.77,273.79,273.28,273.34,1287.0
2020-09-15 12:25:00,273.28,273.89,273.25,273.88,1452.0,273.28,273.89,273.25,273.88,1452.0
2020-09-15 12:30:00,273.75,273.96,272.82,272.84,1810.0,273.75,273.96,272.82,272.84,1810.0
2020-09-15 12:35:00,273.06,273.06,272.55,272.74,1184.0,273.06,273.06,272.55,272.74,1184.0
2020-09-15 12:40:00,272.91,273.33,272.9,273.33,500.0,272.91,273.33,272.9,273.33,500.0
2020-09-15 12:45:00,273.28,273.28,272.97,273.08,1339.0,273.28,273.28,272.97,273.08,1339.0
2020-09-15 12:50:00,272.71,273.24,272.7,273.24,1200.0,272.71,273.24,272.7,273.24,1200.0
2020-09-15 12:55:00,273.31,273.31,273.01,273.06,881.0,273.31,273.31,273.01,273.06,881.0
2020-09-15 13:00:00,273.03,273.3,272.63,272.63,1442.0,273.03,273.3,272.63,272.63,1442.0
2020-09-15 13:05:00,273.1,273.37,272.91,273.37,1270.0,273.1,273.37,272.91,273.37,1270.0
2020-09-15 13:10:00,273.25,273.36,273.07,273.07,1425.0,273.25,273.36,273.07,273.07,1425.0
2020-09-15 13:15:00,272.97,273.13,272.91,272.93,1600.0,272.97,273.13,272.91,272.93,1600.0
2020-09-15 13:20:00,272.93,272.93,272.69,272.7,1900.0,272.93,272.93,272.69,272.7,1900.0
2020-09-15 13:25:00,272.88,272.92,272.66,272.91,1304.0,272.88,272.92,272.66,272.91,1304.0
2020-09-15 13:30:00,272.78,272.78,272.32,272.41,800.0,272.78,272.78,272.32,272.41,800.0
2020-09-15 13:35:00,272.3,272.53,272.24,272.35,815.0,272.3,272.53,272.24,272.35,815.0
2020-09-15 13:40:00,272.34,272.37,272.16,272.32,1446.0,272.34,272.37,272.16,272.32,1446.0
2020-09-15 13:45:00,272.25,273.0,272.25,272.84,3752.0,272.25,273.0,272.25,272.84,3752.0
2020-09-15 13:50:00,272.66,272.95,272.54,272.93,5561.0,272.66,272.95,272.54,272.93,5561.0
2020-09-15 13:55:00,272.99,273.05,272.75,272.75,813.0,272.99,273.05,272.75,272.75,813.0
2020-09-15 14:00:00,272.67,273.1,272.67,272.84,2181.0,272.67,273.1,272.67,272.84,2181.0
2020-09-15 14:05:00,272.87,272.9,272.37,272.44,800.0,272.87,272.9,272.37,272.44,800.0
2020-09-15 14:10:00,272.52,272.7,272.45,272.61,1935.0,272.52,272.7,272.45,272.61,1935.0
2020-09-15 14:15:00,272.71,272.71,272.62,272.64,700.0,272.71,272.71,272.62,272.64,700.0
2020-09-15 14:20:00,272.58,272.97,272.46,272.84,2332.0,272.58,272.97,272.46,272.84,2332.0
2020-09-15 14:25:00,272.81,272.86,272.63,272.8,900.0,272.81,272.86,272.63,272.8,900.0
2020-09-15 14:30:00,272.79,272.81,272.49,272.5,1153.0,272.79,272.81,272.49,272.5,1153.0
2020-09-15 14:35:00,272.81,272.95,272.28,272.42,2166.0,272.81,272.95,272.28,272.42,2166.0
2020-09-15 14:40:00,272.41,272.67,272.39,272.55,1250.0,272.41,272.67,272.39,272.55,1250.0
2020-09-15 14:45:00,272.59,272.85,272.56,272.81,1210.0,272.59,272.85,272.56,272.81,1210.0
2020-09-15 14:50:00,272.99,273.54,272.94,273.54,5252.0,272.99,273.54,272.94,273.54,5252.0
2020-09-15 14:55:00,273.45,273.55,273.27,273.27,793.0,273.45,273.55,273.27,273.27,793.0
2020-09-15 15:00:00,273.42,273.45,273.07,273.07,1088.0,273.42,273.45,273.07,273.07,1088.0
2020-09-15 15:05:00,272.86,273.22,272.51,272.81,3041.0,272.86,273.22,272.51,272.81,3041.0
2020-09-15 15:10:00,272.82,273.09,272.78,273.03,1200.0,272.82,273.09,272.78,273.03,1200.0
2020-09-15 15:15:00,272.92,273.09,272.72,272.88,1980.0,272.92,273.09,272.72,272.88,1980.0
2020-09-15 15:20:00,272.69,272.92,272.52,272.68,1962.0,272.69,272.92,272.52,272.68,1962.0
2020-09-15 15:25:00,272.8,273.64,272.8,273.6,1957.0,272.8,273.64,272.8,273.6,1957.0
2020-09-15 15:30:00,273.55,273.55,272.68,272.71,3028.0,273.55,273.55,272.68,272.71,3028.0
2020-09-15 15:35:00,272.82,273.0,272.39,272.65,2778.0,272.82,273.0,272.39,272.65,2778.0
2020-09-15 15:40:00,272.5,273.01,272.29,272.54,5692.0,272.5,273.01,272.29,272.54,5692.0
2020-09-15 15:45:00,272.49,273.29,272.49,273.09,3083.0,272.49,273.29,272.49,273.09,3083.0
2020-09-15 15:50:00,273.01,273.53,272.75,273.35,9062.0,273.01,273.53,272.75,273.35,9062.0
2020-09-15 15:55:00,273.24,273.59,273.01,273.59,16608.0,273.24,273.59,273.01,273.59,16608.0
2020-09-16 09:30:00,274.0,275.85,273.1,274.96,20759.0,274.0,275.85,273.1,274.96,20759.0
2020-09-16 09:35:00,274.94,275.98,274.43,275.44,3447.0,274.94,275.98,274.43,275.44,3447.0
2020-09-16 09:40:00,275.44,275.45,272.4,272.4,5611.0,275.44,275.45,272.4,272.4,5611.0
2020-09-16 09:45:00,272.0,272.0,269.77,269.77,7349.0,272.0,272.0,269.77,269.77,7349.0
2020-09-16 09:50:00,269.99,270.95,269.84,270.7,4060.0,269.99,270.95,269.84,270.7,4060.0
2020-09-16 09:55:00,270.7,270.87,269.12,269.81,7518.0,270.7,270.87,269.12,269.81,7518.0
2020-09-16 10:00:00,270.88,271.84,270.32,271.84,2673.0,270.88,271.84,270.32,271.84,2673.0
2020-09-16 10:05:00,271.67,272.4,271.41,272.4,800.0,271.67,272.4,271.41,272.4,800.0
2020-09-16 10:10:00,272.42,273.23,272.11,272.34,3823.0,272.42,273.23,272.11,272.34,3823.0
2020-09-16 10:15:00,272.21,272.48,271.05,271.54,3537.0,272.21,272.48,271.05,271.54,3537.0
2020-09-16 10:20:00,271.93,273.27,271.55,273.27,4964.0,271.93,273.27,271.55,273.27,4964.0
2020-09-16 10:25:00,272.97,273.29,272.43,273.29,3107.0,272.97,273.29,272.43,273.29,3107.0
2020-09-16 10:30:00,272.72,272.92,272.34,272.36,4841.0,272.72,272.92,272.34,272.36,4841.0
2020-09-16 10:35:00,272.45,272.68,272.11,272.54,4126.0,272.45,272.68,272.11,272.54,4126.0
2020-09-16 10:40:00,272.43,272.5,270.32,270.78,8208.0,272.43,272.5,270.32,270.78,8208.0
2020-09-16 10:45:00,270.56,270.99,269.12,269.64,10481.0,270.56,270.99,269.12,269.64,10481.0
2020-09-16 10:50:00,269.72,269.72,268.2,269.6,8503.0,269.72,269.72,268.2,269.6,8503.0
2020-09-16 10:55:00,269.41,270.5,269.3,270.33,3600.0,269.41,270.5,269.3,270.33,3600.0
2020-09-16 11:00:00,270.28,270.52,270.11,270.18,1208.0,270.28,270.52,270.11,270.18,1208.0
2020-09-16 11:05:00,270.05,270.23,270.05,270.06,862.0,270.05,270.23,270.05,270.06,862.0
2020-09-16 11:10:00,269.82,270.38,269.35,270.38,1981.0,269.82,270.38,269.35,270.38,1981.0
2020-09-16 11:15:00,270.47,270.98,270.46,270.69,4955.0,270.47,270.98,270.46,270.69,4955.0
2020-09-16 11:20:00,270.82,271.69,270.82,271.69,5332.0,270.82,271.69,270.82,271.69,5332.0
2020-09-16 11:25:00,271.61,271.61,270.84,270.88,2490.0,271.61,271.61,270.84,270.88,2490.0
2020-09-16 11:30:00,271.13,271.87,271.12,271.81,1763.0,271.13,271.87,271.12,271.81,1763.0
2020-09-16 11:35:00,271.69,272.12,271.69,272.12,1712.0,271.69,272.12,271.69,272.12,1712.0
2020-09-16 11:40:00,271.48,271.59,271.13,271.13,600.0,271.48,271.59,271.13,271.13,600.0
2020-09-16 11:45:00,271.05,271.21,270.69,271.03,2023.0,271.05,271.21,270.69,271.03,2023.0
2020-09-16 11:50:00,270.85,271.07,270.68,271.07,2085.0,270.85,271.07,270.68,271.07,2085.0
2020-09-16 11:55:00,271.02,271.02,270.68,270.98,2737.0,271.02,271.02,270.68,270.98,2737.0
2020-09-16 12:00:00,270.66,271.69,270.66,271.69,600.0,270.66,271.69,270.66,271.69,600.0
2020-09-16 12:05:00,271.7,271.97,271.62,271.83,1000.0,271.7,271.97,271.62,271.83,1000.0
2020-09-16 12:10:00,271.82,271.96,271.07,271.3,1920.0,271.82,271.96,271.07,271.3,1920.0
2020-09-16 12:15:00,271.3,271.71,271.21,271.71,1915.0,271.3,271.71,271.21,271.71,1915.0
2020-09-16 12:20:00,271.79,271.79,271.3,271.37,2825.0,271.79,271.79,271.3,271.37,2825.0
2020-09-16 12:25:00,271.52,272.04,271.52,272.02,1461.0,271.52,272.04,271.52,272.02,1461.0
2020-09-16 12:30:00,271.85,271.99,271.85,271.99,500.0,271.85,271.99,271.85,271.99,500.0
2020-09-16 12:35:00,271.72,271.84,271.28,271.28,1229.0,271.72,271.84,271.28,271.28,1229.0
2020-09-16 12:40:00,271.34,271.74,271.18,271.7,16900.0,271.34,271.74,271.18,271.7,16900.0
2020-09-16 12:45:00,271.51,271.51,270.76,270.76,1000.0,271.51,271.51,270.76,270.76,1000.0
2020-09-16 12:50:00,271.12,271.29,270.89,271.28,1356.0,271.12,271.29,270.89,271.28,1356.0
2020-09-16 12:55:00,271.43,271.78,271.41,271.75,1406.0,271.43,271.78,271.41,271.75,1406.0
2020-09-16 13:00:00,271.51,272.14,271.51,272.12,1941.0,271.51,272.14,271.51,272.12,1941.0
2020-09-16 13:05:00,272.1,272.11,271.38,271.38,700.0,272.1,272.11,271.38,271.38,700.0
2020-09-16 13:10:00,271.25,271.47,271.11,271.37,3210.0,271.25,271.47,271.11,271.37,3210.0
2020-09-16 13:15:00,271.38,271.38,270.71,270.76,1725.0,271.38,271.38,270.71,270.76,1725.0
2020-09-16 13:20:00,270.72,271.09,270.71,270.88,6056.0,270.72,271.09,270.71,270.88,6056.0
2020-09-16 13:25:00,270.88,270.89,270.23,270.37,2725.0,270.88,270.89,270.23,270.37,2725.0
2020-09-16 13:30:00,270.54,270.68,269.81,270.36,2752.0,270.54,270.68,269.81,270.36,2752.0
2020-09-16 13:35:00,270.44,270.45,270.35,270.44,2169.0,270.44,270.45,270.35,270.44,2169.0
2020-09-16 13:40:00,270.29,270.64,270.27,270.64,3268.0,270.29,270.64,270.27,270.64,3268.0
2020-09-16 13:45:00,270.49,270.87,270.45,270.68,2420.0,270.49,270.87,270.45,270.68,2420.0
2020-09-16 13:50:00,270.76,270.97,270.62,270.9,2604.0,270.76,270.97,270.62,270.9,2604.0
2020-09-16 13:55:00,270.8,270.83,270.28,270.75,18600.0,270.8,270.83,270.28,270.75,18600.0
2020-09-16 14:00:00,270.87,271.34,270.48,271.13,3261.0,270.87,271.34,270.48,271.13,3261.0
2020-09-16 14:05:00,271.12,271.51,270.95,271.51,2035.0,271.12,271.51,270.95,271.51,2035.0
2020-09-16 14:10:00,271.55,271.68,271.23,271.68,1681.0,271.55,271.68,271.23,271.68,1681.0
2020-09-16 14:15:00,272.22,272.77,272.22,272.39,929.0,272.22,272.77,272.22,272.39,929.0
2020-09-16 14:20:00,272.7,272.7,272.01,272.1,1601.0,272.7,272.7,272.01,272.1,1601.0
2020-09-16 14:25:00,272.25,272.25,271.51,271.96,4513.0,272.25,272.25,271.51,271.96,4513.0
2020-09-16 14:30:00,272.02,272.02,271.2,271.6,1899.0,272.02,272.02,271.2,271.6,1899.0
2020-09-16 14:35:00,271.52,272.24,271.35,271.96,2401.0,271.52,272.24,271.35,271.96,2401.0
2020-09-16 14:40:00,272.02,272.02,270.68,270.78,2127.0,272.02,272.02,270.68,270.78,2127.0
2020-09-16 14:45:00,270.63,270.75,270.43,270.52,2041.0,270.63,270.75,270.43,270.52,2041.0
2020-09-16 14:50:00,270.58,270.59,270.3,270.41,11532.0,270.58,270.59,270.3,270.41,11532.0
2020-09-16 14:55:00,270.62,270.98,270.41,270.71,2311.0,270.62,270.98,270.41,270.71,2311.0
2020-09-16 15:00:00,270.72,271.25,270.71,270.92,1956.0,270.72,271.25,270.71,270.92,1956.0
2020-09-16 15:05:00,270.77,270.85,270.44,270.5,2906.0,270.77,270.85,270.44,270.5,2906.0
2020-09-16 15:10:00,270.35,270.39,269.27,270.03,13770.0,270.35,270.39,269.27,270.03,13770.0
2020-09-16 15:15:00,269.46,269.87,269.4,269.62,2051.0,269.46,269.87,269.4,269.62,2051.0
2020-09-16 15:20:00,269.62,269.68,269.0,269.0,2051.0,269.62,269.68,269.0,269.0,2051.0
2020-09-16 15:25:00,269.01,269.05,268.59,268.59,2186.0,269.01,269.05,268.59,268.59,2186.0
2020-09-16 15:30:00,268.46,268.8,267.71,268.8,7046.0,268.46,268.8,267.71,268.8,7046.0
2020-09-16 15:35:00,268.96,269.69,268.51,268.67,6820.0,268.96,269.69,268.51,268.67,6820.0
2020-09-16 15:40:00,268.46,269.66,268.34,269.28,6907.0,268.46,269.66,268.34,269.28,6907.0
2020-09-16 15:45:00,269.53,270.49,269.22,269.22,13322.0,269.53,270.49,269.22,269.22,13322.0
2020-09-16 15:50:00,269.34,269.61,268.85,268.85,10128.0,269.34,269.61,268.85,268.85,10128.0
2020-09-16 15:55:00,268.99,268.99,267.74,268.08,36289.0,268.99,268.99,267.74,268.08,36289.0
2020-09-17 09:30:00,259.5,261.49,257.51,260.12,52076.0,259.5,261.49,257.51,260.12,52076.0
2020-09-17 09:35:00,259.05,261.57,259.0,260.76,5367.0,259.05,261.57,259.0,260.76,5367.0
2020-09-17 09:40:00,261.09,261.98,256.1,257.28,29599.0,261.09,261.98,256.1,257.28,29599.0
2020-09-17 09:45:00,256.91,259.73,256.84,257.85,14960.0,256.91,259.73,256.84,257.85,14960.0
2020-09-17 09:50:00,257.92,261.51,257.92,260.92,6732.0,257.92,261.51,257.92,260.92,6732.0
2020-09-17 09:55:00,260.99,261.81,260.19,261.29,6159.0,260.99,261.81,260.19,261.29,6159.0
2020-09-17 10:00:00,261.84,262.76,261.63,261.63,5560.0,261.84,262.76,261.63,261.63,5560.0
2020-09-17 10:05:00,261.36,261.82,260.74,261.15,5232.0,261.36,261.82,260.74,261.15,5232.0
2020-09-17 10:10:00,261.5,261.85,260.01,260.78,5828.0,261.5,261.85,260.01,260.78,5828.0
2020-09-17 10:15:00,260.05,260.51,259.35,260.31,6265.0,260.05,260.51,259.35,260.31,6265.0
2020-09-17 10:20:00,259.9,261.0,258.51,258.72,4771.0,259.9,261.0,258.51,258.72,4771.0
2020-09-17 10:25:00,258.76,259.59,258.15,259.4,4841.0,258.76,259.59,258.15,259.4,4841.0
2020-09-17 10:30:00,259.58,260.83,259.09,260.83,12038.0,259.58,260.83,259.09,260.83,12038.0
2020-09-17 10:35:00,261.19,261.19,259.53,260.24,6069.0,261.19,261.19,259.53,260.24,6069.0
2020-09-17 10:40:00,260.46,261.96,260.34,261.61,4040.0,260.46,261.96,260.34,261.61,4040.0
2020-09-17 10:45:00,261.94,262.48,261.6,262.48,3307.0,261.94,262.48,261.6,262.48,3307.0
2020-09-17 10:50:00,262.47,263.22,262.3,262.77,6945.0,262.47,263.22,262.3,262.77,6945.0
2020-09-17 10:55:00,262.55,262.89,260.01,261.12,6651.0,262.55,262.89,260.01,261.12,6651.0
2020-09-17 11:00:00,260.88,262.58,260.82,262.01,5599.0,260.88,262.58,260.82,262.01,5599.0
2020-09-17 11:05:00,262.36,262.68,261.77,261.77,2081.0,262.36,262.68,261.77,261.77,2081.0
2020-09-17 11:10:00,262.07,262.35,261.42,261.87,3577.0,262.07,262.35,261.42,261.87,3577.0
2020-09-17 11:15:00,261.89,262.39,261.33,261.82,4418.0,261.89,262.39,261.33,261.82,4418.0
2020-09-17 11:20:00,262.14,262.14,261.08,261.12,4038.0,262.14,262.14,261.08,261.12,4038.0
2020-09-17 11:25:00,261.16,261.43,260.99,261.2,2900.0,261.16,261.43,260.99,261.2,2900.0
2020-09-17 11:30:00,261.21,261.48,260.09,260.44,7402.0,261.21,261.48,260.09,260.44,7402.0
2020-09-17 11:35:00,260.11,260.75,260.0,260.62,6056.0,260.11,260.75,260.0,260.62,6056.0
2020-09-17 11:40:00,260.63,260.96,259.2,259.3,2330.0,260.63,260.96,259.2,259.3,2330.0
2020-09-17 11:45:00,259.3,259.49,258.57,258.96,4258.0,259.3,259.49,258.57,258.96,4258.0
2020-09-17 11:50:00,258.68,258.81,258.02,258.58,3662.0,258.68,258.81,258.02,258.58,3662.0
2020-09-17 11:55:00,258.62,258.87,258.27,258.42,3540.0,258.62,258.87,258.27,258.42,3540.0
2020-09-17 12:00:00,258.43,258.93,258.18,258.74,5113.0,258.43,258.93,258.18,258.74,5113.0
2020-09-17 12:05:00,258.88,258.88,258.22,258.22,1304.0,258.88,258.88,258.22,258.22,1304.0
2020-09-17 12:10:00,258.52,258.52,257.54,258.1,8123.0,258.52,258.52,257.54,258.1,8123.0
2020-09-17 12:15:00,258.0,258.47,257.82,258.47,2744.0,258.0,258.47,257.82,258.47,2744.0
2020-09-17 12:20:00,258.2,258.55,258.07,258.35,3875.0,258.2,258.55,258.07,258.35,3875.0
2020-09-17 12:25:00,258.52,258.91,258.07,258.82,2312.0,258.52,258.91,258.07,258.82,2312.0
2020-09-17 12:30:00,258.69,259.32,258.65,258.78,2156.0,258.69,259.32,258.65,258.78,2156.0
2020-09-17 12:35:00,258.93,259.26,258.88,259.21,3103.0,258.93,259.26,258.88,259.21,3103.0
2020-09-17 12:40:00,259.23,259.39,258.83,258.96,10400.0,259.23,259.39,258.83,258.96,10400.0
2020-09-17 12:45:00,259.1,259.11,258.35,258.65,7162.0,259.1,259.11,258.35,258.65,7162.0
2020-09-17 12:50:00,258.28,258.91,258.27,258.81,3304.0,258.28,258.91,258.27,258.81,3304.0
2020-09-17 12:55:00,258.54,259.0,258.54,258.8,5805.0,258.54,259.0,258.54,258.8,5805.0
2020-09-17 13:00:00,258.88,259.22,258.79,259.02,6866.0,258.88,259.22,258.79,259.02,6866.0
2020-09-17 13:05:00,259.01,259.69,259.01,259.67,2305.0,259.01,259.69,259.01,259.67,2305.0
2020-09-17 13:10:00,259.46,260.0,259.41,260.0,7860.0,259.46,260.0,259.41,260.0,7860.0
2020-09-17 13:15:00,259.99,260.49,259.98,260.49,7439.0,259.99,260.49,259.98,260.49,7439.0
2020-09-17 13:20:00,260.49,261.0,260.48,261.0,6913.0,260.49,261.0,260.48,261.0,6913.0
2020-09-17 13:25:00,261.0,262.11,260.97,262.11,7386.0,261.0,262.11,260.97,262.11,7386.0
2020-09-17 13:30:00,262.24,262.74,262.13,262.69,6295.0,262.24,262.74,262.13,262.69,6295.0
2020-09-17 13:35:00,262.75,262.92,262.51,262.89,9079.0,262.75,262.92,262.51,262.89,9079.0
2020-09-17 13:40:00,262.84,263.07,262.37,263.02,15223.0,262.84,263.07,262.37,263.02,15223.0
2020-09-17 13:45:00,263.1,263.73,263.03,263.64,3709.0,263.1,263.73,263.03,263.64,3709.0
2020-09-17 13:50:00,263.57,263.99,263.36,263.76,3837.0,263.57,263.99,263.36,263.76,3837.0
2020-09-17 13:55:00,263.5,263.64,263.1,263.34,5522.0,263.5,263.64,263.1,263.34,5522.0
2020-09-17 14:00:00,263.43,263.8,263.39,263.76,3805.0,263.43,263.8,263.39,263.76,3805.0
2020-09-17 14:05:00,263.98,264.08,263.61,263.62,4455.0,263.98,264.08,263.61,263.62,4455.0
2020-09-17 14:10:00,263.64,264.42,263.57,264.22,4225.0,263.64,264.42,263.57,264.22,4225.0
2020-09-17 14:15:00,264.22,264.33,263.7,263.8,5499.0,264.22,264.33,263.7,263.8,5499.0
2020-09-17 14:20:00,263.82,264.45,263.61,264.19,8932.0,263.82,264.45,263.61,264.19,8932.0
2020-09-17 14:25:00,264.17,264.37,263.24,263.24,9251.0,264.17,264.37,263.24,263.24,9251.0
2020-09-17 14:30:00,263.4,264.09,263.39,263.6,6296.0,263.4,264.09,263.39,263.6,6296.0
2020-09-17 14:35:00,263.59,263.86,263.27,263.38,8174.0,263.59,263.86,263.27,263.38,8174.0
2020-09-17 14:40:00,263.42,264.11,263.34,264.04,6652.0,263.42,264.11,263.34,264.04,6652.0
2020-09-17 14:45:00,263.81,264.85,263.71,264.75,6689.0,263.81,264.85,263.71,264.75,6689.0
2020-09-17 14:50:00,264.74,264.74,263.87,264.08,22826.0,264.74,264.74,263.87,264.08,22826.0
2020-09-17 14:55:00,264.07,264.32,264.03,264.24,3675.0,264.07,264.32,264.03,264.24,3675.0
2020-09-17 15:00:00,264.25,264.42,263.52,264.06,7223.0,264.25,264.42,263.52,264.06,7223.0
2020-09-17 15:05:00,263.95,264.43,263.75,264.08,4155.0,263.95,264.43,263.75,264.08,4155.0
2020-09-17 15:10:00,264.09,265.0,264.08,264.78,3519.0,264.09,265.0,264.08,264.78,3519.0
2020-09-17 15:15:00,264.87,265.26,264.43,264.71,6951.0,264.87,265.26,264.43,264.71,6951.0
2020-09-17 15:20:00,264.85,264.85,263.72,263.72,11266.0,264.85,264.85,263.72,263.72,11266.0
2020-09-17 15:25:00,263.66,263.77,263.2,263.26,6418.0,263.66,263.77,263.2,263.26,6418.0
2020-09-17 15:30:00,263.23,263.94,263.1,263.6,3785.0,263.23,263.94,263.1,263.6,3785.0
2020-09-17 15:35:00,263.59,263.85,263.2,263.36,4772.0,263.59,263.85,263.2,263.36,4772.0
2020-09-17 15:40:00,263.55,263.83,263.36,263.36,4700.0,263.55,263.83,263.36,263.36,4700.0
2020-09-17 15:45:00,263.23,263.95,262.98,263.75,7770.0,263.23,263.95,262.98,263.75,7770.0
2020-09-17 15:50:00,263.76,264.15,263.36,263.52,11906.0,263.76,264.15,263.36,263.52,11906.0
2020-09-17 15:55:00,263.72,264.09,263.2,263.2,30655.0,263.72,264.09,263.2,263.2,30655.0
2020-09-18 09:30:00,265.45,267.68,264.53,267.68,27163.0,265.45,267.68,264.53,267.68,27163.0
2020-09-18 09:35:00,267.59,267.86,266.0,267.01,4400.0,267.59,267.86,266.0,267.01,4400.0
2020-09-18 09:40:00,267.02,268.35,267.02,268.27,2137.0,267.02,268.35,267.02,268.27,2137.0
2020-09-18 09:45:00,268.01,268.11,266.4,266.4,4821.0,268.01,268.11,266.4,266.4,4821.0
2020-09-18 09:50:00,265.78,266.91,265.18,266.91,3280.0,265.78,266.91,265.18,266.91,3280.0
2020-09-18 09:55:00,267.32,268.6,266.75,268.14,3441.0,267.32,268.6,266.75,268.14,3441.0
2020-09-18 10:00:00,268.61,269.7,268.5,269.69,3987.0,268.61,269.7,268.5,269.69,3987.0
2020-09-18 10:05:00,269.5,270.99,269.25,270.88,5650.0,269.5,270.99,269.25,270.88,5650.0
2020-09-18 10:10:00,270.3,270.62,269.76,270.19,4769.0,270.3,270.62,269.76,270.19,4769.0
2020-09-18 10:15:00,270.05,270.46,269.25,269.25,6336.0,270.05,270.46,269.25,269.25,6336.0
2020-09-18 10:20:00,268.96,270.0,268.95,269.78,3321.0,268.96,270.0,268.95,269.78,3321.0
2020-09-18 10:25:00,269.78,269.78,268.83,268.97,4313.0,269.78,269.78,268.83,268.97,4313.0
2020-09-18 10:30:00,269.24,269.35,268.65,268.65,3880.0,269.24,269.35,268.65,268.65,3880.0
2020-09-18 10:35:00,268.81,268.81,268.2,268.67,12380.0,268.81,268.81,268.2,268.67,12380.0
2020-09-18 10:40:00,268.68,269.4,268.66,269.4,4880.0,268.68,269.4,268.66,269.4,4880.0
2020-09-18 10:45:00,269.23,269.24,268.08,268.59,11035.0,269.23,269.24,268.08,268.59,11035.0
2020-09-18 10:50:00,268.72,268.72,267.37,267.37,4262.0,268.72,268.72,267.37,267.37,4262.0
2020-09-18 10:55:00,267.36,267.44,266.76,267.03,3777.0,267.36,267.44,266.76,267.03,3777.0
2020-09-18 11:00:00,267.23,267.23,266.1,266.51,4075.0,267.23,267.23,266.1,266.51,4075.0
2020-09-18 11:05:00,266.67,267.37,266.54,266.88,3873.0,266.67,267.37,266.54,266.88,3873.0
2020-09-18 11:10:00,266.78,266.78,265.53,265.53,1408.0,266.78,266.78,265.53,265.53,1408.0
2020-09-18 11:15:00,265.72,266.52,265.72,266.33,2050.0,265.72,266.52,265.72,266.33,2050.0
2020-09-18 11:20:00,266.41,267.29,266.41,266.86,2417.0,266.41,267.29,266.41,266.86,2417.0
2020-09-18 11:25:00,266.89,267.17,266.46,266.47,2512.0,266.89,267.17,266.46,266.47,2512.0
2020-09-18 11:30:00,266.59,266.65,265.82,266.16,2644.0,266.59,266.65,265.82,266.16,2644.0
2020-09-18 11:35:00,266.03,266.05,265.48,266.05,13460.0,266.03,266.05,265.48,266.05,13460.0
2020-09-18 11:40:00,266.0,266.14,264.96,264.96,2688.0,266.0,266.14,264.96,264.96,2688.0
2020-09-18 11:45:00,265.17,266.33,265.17,266.08,2701.0,265.17,266.33,265.17,266.08,2701.0
2020-09-18 11:50:00,266.21,266.4,265.74,266.15,1300.0,266.21,266.4,265.74,266.15,1300.0
2020-09-18 11:55:00,266.55,266.86,266.38,266.38,2845.0,266.55,266.86,266.38,266.38,2845.0
2020-09-18 12:00:00,266.27,266.6,266.15,266.21,2000.0,266.27,266.6,266.15,266.21,2000.0
2020-09-18 12:05:00,265.98,266.7,265.9,266.63,1504.0,265.98,266.7,265.9,266.63,1504.0
2020-09-18 12:10:00,266.5,266.6,265.17,265.34,1290.0,266.5,266.6,265.17,265.34,1290.0
2020-09-18 12:15:00,265.21,265.21,264.54,264.76,3621.0,265.21,265.21,264.54,264.76,3621.0
2020-09-18 12:20:00,264.76,265.02,264.16,264.25,1618.0,264.76,265.02,264.16,264.25,1618.0
2020-09-18 12:25:00,264.0,264.71,263.93,264.48,3518.0,264.0,264.71,263.93,264.48,3518.0
2020-09-18 12:30:00,264.38,264.38,263.21,263.76,2050.0,264.38,264.38,263.21,263.76,2050.0
2020-09-18 12:35:00,263.54,264.01,263.12,263.5,4050.0,263.54,264.01,263.12,263.5,4050.0
2020-09-18 12:40:00,263.53,263.53,262.68,263.07,1959.0,263.53,263.53,262.68,263.07,1959.0
2020-09-18 12:45:00,263.26,263.49,262.54,262.88,4121.0,263.26,263.49,262.54,262.88,4121.0
2020-09-18 12:50:00,262.4,263.36,262.39,262.85,7437.0,262.4,263.36,262.39,262.85,7437.0
2020-09-18 12:55:00,262.98,263.73,262.69,263.73,4730.0,262.98,263.73,262.69,263.73,4730.0
2020-09-18 13:00:00,263.84,264.19,263.52,263.82,3242.0,263.84,264.19,263.52,263.82,3242.0
2020-09-18 13:05:00,263.64,263.64,263.35,263.5,2488.0,263.64,263.64,263.35,263.5,2488.0
2020-09-18 13:10:00,263.4,263.95,263.4,263.94,3125.0,263.4,263.95,263.4,263.94,3125.0
2020-09-18 13:15:00,263.76,263.78,263.3,263.52,1767.0,263.76,263.78,263.3,263.52,1767.0
2020-09-18 13:20:00,263.5,263.51,262.82,262.94,3816.0,263.5,263.51,262.82,262.94,3816.0
2020-09-18 13:25:00,262.87,262.89,262.03,262.03,2225.0,262.87,262.89,262.03,262.03,2225.0
2020-09-18 13:30:00,261.62,262.54,261.17,262.53,4518.0,261.62,262.54,261.17,262.53,4518.0
2020-09-18 13:35:00,262.35,262.75,261.76,262.04,4715.0,262.35,262.75,261.76,262.04,4715.0
2020-09-18 13:40:00,262.02,262.54,261.8,262.53,3604.0,262.02,262.54,261.8,262.53,3604.0
2020-09-18 13:45:00,262.27,262.99,262.16,262.92,1517.0,262.27,262.99,262.16,262.92,1517.0
2020-09-18 13:50:00,263.14,263.3,262.68,263.25,1987.0,263.14,263.3,262.68,263.25,1987.0
2020-09-18 13:55:00,263.26,263.62,263.21,263.51,1750.0,263.26,263.62,263.21,263.51,1750.0
2020-09-18 14:00:00,263.38,263.38,262.92,263.05,1816.0,263.38,263.38,262.92,263.05,1816.0
2020-09-18 14:05:00,263.34,263.5,263.16,263.5,1248.0,263.34,263.5,263.16,263.5,1248.0
2020-09-18 14:10:00,263.4,263.54,263.02,263.03,3350.0,263.4,263.54,263.02,263.03,3350.0
2020-09-18 14:15:00,263.24,263.3,262.66,262.71,2611.0,263.24,263.3,262.66,262.71,2611.0
2020-09-18 14:20:00,262.71,263.45,262.68,263.45,1710.0,262.71,263.45,262.68,263.45,1710.0
2020-09-18 14:25:00,263.55,263.94,263.21,263.91,5151.0,263.55,263.94,263.21,263.91,5151.0
2020-09-18 14:30:00,263.81,264.14,263.63,263.93,2693.0,263.81,264.14,263.63,263.93,2693.0
2020-09-18 14:35:00,263.91,264.24,263.83,264.24,3922.0,263.91,264.24,263.83,264.24,3922.0
2020-09-18 14:40:00,264.24,264.24,263.55,263.55,3219.0,264.24,264.24,263.55,263.55,3219.0
2020-09-18 14:45:00,263.55,263.84,263.55,263.65,1971.0,263.55,263.84,263.55,263.65,1971.0
2020-09-18 14:50:00,263.74,263.74,263.16,263.35,1725.0,263.74,263.74,263.16,263.35,1725.0
2020-09-18 14:55:00,263.48,264.95,263.47,264.84,2800.0,263.48,264.95,263.47,264.84,2800.0
2020-09-18 15:00:00,264.76,265.12,264.55,265.11,4073.0,264.76,265.12,264.55,265.11,4073.0
2020-09-18 15:05:00,265.07,265.18,264.84,264.9,2199.0,265.07,265.18,264.84,264.9,2199.0
2020-09-18 15:10:00,264.89,264.89,264.04,264.04,1325.0,264.89,264.89,264.04,264.04,1325.0
2020-09-18 15:15:00,264.19,264.22,263.65,263.99,3938.0,264.19,264.22,263.65,263.99,3938.0
2020-09-18 15:20:00,264.12,264.14,263.73,264.07,3165.0,264.12,264.14,263.73,264.07,3165.0
2020-09-18 15:25:00,264.29,264.51,264.24,264.45,4034.0,264.29,264.51,264.24,264.45,4034.0
2020-09-18 15:30:00,264.42,265.13,264.42,264.96,6486.0,264.42,265.13,264.42,264.96,6486.0
2020-09-18 15:35:00,264.96,265.34,264.96,265.3,9816.0,264.96,265.34,264.96,265.3,9816.0
2020-09-18 15:40:00,265.28,266.18,265.26,265.88,8036.0,265.28,266.18,265.26,265.88,8036.0
2020-09-18 15:45:00,265.77,266.82,265.77,266.82,10167.0,265.77,266.82,265.77,266.82,10167.0
2020-09-18 15:50:00,266.83,266.83,265.68,265.82,14410.0,266.83,266.83,265.68,265.82,14410.0
2020-09-18 15:55:00,265.82,266.95,265.52,265.91,43750.0,265.82,266.95,265.52,265.91,43750.0
2020-09-21 09:30:00,262.04,265.06,261.14,264.38,16056.0,262.04,265.06,261.14,264.38,16056.0
2020-09-21 09:35:00,264.39,265.14,262.6,263.65,6945.0,264.39,265.14,262.6,263.65,6945.0
2020-09-21 09:40:00,263.64,263.85,262.17,263.85,6872.0,263.64,263.85,262.17,263.85,6872.0
2020-09-21 09:45:00,263.42,268.0,263.41,268.0,4294.0,263.42,268.0,263.41,268.0,4294.0
2020-09-21 09:50:00,267.75,267.76,266.57,266.78,4005.0,267.75,267.76,266.57,266.78,4005.0
2020-09-21 09:55:00,267.01,267.88,266.1,267.45,6454.0,267.01,267.88,266.1,267.45,6454.0
2020-09-21 10:00:00,267.41,267.62,264.39,265.21,6577.0,267.41,267.62,264.39,265.21,6577.0
2020-09-21 10:05:00,265.17,265.33,264.44,265.33,2758.0,265.17,265.33,264.44,265.33,2758.0
2020-09-21 10:10:00,265.69,266.63,265.69,266.24,2669.0,265.69,266.63,265.69,266.24,2669.0
2020-09-21 10:15:00,266.0,266.31,265.66,266.24,2044.0,266.0,266.31,265.66,266.24,2044.0
2020-09-21 10:20:00,266.23,266.45,265.66,265.87,2035.0,266.23,266.45,265.66,265.87,2035.0
2020-09-21 10:25:00,266.16,266.47,265.22,265.32,5056.0,266.16,266.47,265.22,265.32,5056.0
2020-09-21 10:30:00,264.61,264.62,263.73,264.09,3296.0,264.61,264.62,263.73,264.09,3296.0
2020-09-21 10:35:00,264.34,264.59,263.35,263.35,2812.0,264.34,264.59,263.35,263.35,2812.0
2020-09-21 10:40:00,263.06,263.9,262.75,262.84,8306.0,263.06,263.9,262.75,262.84,8306.0
2020-09-21 10:45:00,262.75,263.76,262.75,263.58,6389.0,262.75,263.76,262.75,263.58,6389.0
2020-09-21 10:50:00,263.57,264.2,263.05,264.07,2778.0,263.57,264.2,263.05,264.07,2778.0
2020-09-21 10:55:00,263.98,264.45,263.45,264.27,3717.0,263.98,264.45,263.45,264.27,3717.0
2020-09-21 11:00:00,264.13,266.12,264.13,265.9,2821.0,264.13,266.12,264.13,265.9,2821.0
2020-09-21 11:05:00,265.61,267.06,265.61,266.96,3033.0,265.61,267.06,265.61,266.96,3033.0
2020-09-21 11:10:00,266.5,267.4,266.37,266.65,5409.0,266.5,267.4,266.37,266.65,5409.0
2020-09-21 11:15:00,266.59,266.59,265.98,265.98,400.0,266.59,266.59,265.98,265.98,400.0
2020-09-21 11:20:00,266.12,266.85,265.44,265.45,2692.0,266.12,266.85,265.44,265.45,2692.0
2020-09-21 11:25:00,265.59,265.87,263.96,265.49,7042.0,265.59,265.87,263.96,265.49,7042.0
2020-09-21 11:30:00,265.83,266.72,265.54,265.54,14716.0,265.83,266.72,265.54,265.54,14716.0
2020-09-21 11:35:00,266.09,266.79,265.94,266.13,1783.0,266.09,266.79,265.94,266.13,1783.0
2020-09-21 11:40:00,266.8,267.0,266.37,266.56,1256.0,266.8,267.0,266.37,266.56,1256.0
2020-09-21 11:45:00,266.74,267.21,266.65,266.94,1466.0,266.74,267.21,266.65,266.94,1466.0
2020-09-21 11:50:00,267.28,267.6,267.12,267.45,2737.0,267.28,267.6,267.12,267.45,2737.0
2020-09-21 11:55:00,267.49,268.49,267.49,268.49,5792.0,267.49,268.49,267.49,268.49,5792.0
2020-09-21 12:00:00,268.48,268.68,268.01,268.37,3021.0,268.48,268.68,268.01,268.37,3021.0
2020-09-21 12:05:00,268.52,268.98,268.08,268.3,4771.0,268.52,268.98,268.08,268.3,4771.0
2020-09-21 12:10:00,268.52,268.52,267.21,267.21,1651.0,268.52,268.52,267.21,267.21,1651.0
2020-09-21 12:15:00,267.22,268.05,267.22,267.79,2080.0,267.22,268.05,267.22,267.79,2080.0
2020-09-21 12:20:00,268.07,268.07,267.17,267.48,4549.0,268.07,268.07,267.17,267.48,4549.0
2020-09-21 12:25:00,267.56,268.67,267.56,268.64,1330.0,267.56,268.67,267.56,268.64,1330.0
2020-09-21 12:30:00,268.8,268.9,267.88,268.01,6817.0,268.8,268.9,267.88,268.01,6817.0
2020-09-21 12:35:00,268.4,268.72,268.33,268.49,1086.0,268.4,268.72,268.33,268.49,1086.0
2020-09-21 12:40:00,268.63,268.66,268.04,268.05,1487.0,268.63,268.66,268.04,268.05,1487.0
2020-09-21 12:45:00,268.16,268.23,267.38,267.38,1512.0,268.16,268.23,267.38,267.38,1512.0
2020-09-21 12:50:00,267.75,268.0,267.74,268.0,641.0,267.75,268.0,267.74,268.0,641.0
2020-09-21 12:55:00,267.96,267.96,267.65,267.76,1698.0,267.96,267.96,267.65,267.76,1698.0
2020-09-21 13:00:00,268.0,268.11,267.26,267.57,3121.0,268.0,268.11,267.26,267.57,3121.0
2020-09-21 13:05:00,267.6,268.06,267.6,267.97,628.0,267.6,268.06,267.6,267.97,628.0
2020-09-21 13:10:00,267.79,268.41,267.74,268.41,2500.0,267.79,268.41,267.74,268.41,2500.0
2020-09-21 13:15:00,268.63,269.15,268.53,268.53,3269.0,268.63,269.15,268.53,268.53,3269.0
2020-09-21 13:20:00,268.52,269.18,268.52,269.18,945.0,268.52,269.18,268.52,269.18,945.0
2020-09-21 13:25:00,268.97,269.3,268.96,269.16,3750.0,268.97,269.3,268.96,269.16,3750.0
2020-09-21 13:30:00,269.25,269.91,269.25,269.63,6920.0,269.25,269.91,269.25,269.63,6920.0
2020-09-21 13:35:00,269.66,270.73,269.66,270.73,5030.0,269.66,270.73,269.66,270.73,5030.0
2020-09-21 13:40:00,270.59,270.79,269.48,269.66,7652.0,270.59,270.79,269.48,269.66,7652.0
2020-09-21 13:45:00,269.32,269.32,268.92,268.94,1758.0,269.32,269.32,268.92,268.94,1758.0
2020-09-21 13:50:00,268.85,269.26,268.82,268.93,1905.0,268.85,269.26,268.82,268.93,1905.0
2020-09-21 13:55:00,268.57,269.53,268.57,269.52,1817.0,268.57,269.53,268.57,269.52,1817.0
2020-09-21 14:00:00,269.55,269.9,269.08,269.55,3036.0,269.55,269.9,269.08,269.55,3036.0
2020-09-21 14:05:00,269.75,269.96,268.67,268.76,3676.0,269.75,269.96,268.67,268.76,3676.0
2020-09-21 14:10:00,268.95,269.01,268.04,268.84,2962.0,268.95,269.01,268.04,268.84,2962.0
2020-09-21 14:15:00,269.04,269.14,268.07,268.35,2861.0,269.04,269.14,268.07,268.35,2861.0
2020-09-21 14:20:00,268.51,269.16,268.43,268.88,7621.0,268.51,269.16,268.43,268.88,7621.0
2020-09-21 14:25:00,268.8,269.36,268.72,269.26,2972.0,268.8,269.36,268.72,269.26,2972.0
2020-09-21 14:30:00,269.09,269.09,268.48,268.93,2229.0,269.09,269.09,268.48,268.93,2229.0
2020-09-21 14:35:00,268.94,269.0,268.7,269.0,1307.0,268.94,269.0,268.7,269.0,1307.0
2020-09-21 14:40:00,268.97,268.97,268.63,268.78,1734.0,268.97,268.97,268.63,268.78,1734.0
2020-09-21 14:45:00,268.73,269.02,268.64,269.02,3230.0,268.73,269.02,268.64,269.02,3230.0
2020-09-21 14:50:00,269.08,269.74,269.01,269.56,2424.0,269.08,269.74,269.01,269.56,2424.0
2020-09-21 14:55:00,269.71,270.39,269.71,270.12,3621.0,269.71,270.39,269.71,270.12,3621.0
2020-09-21 15:00:00,270.18,270.66,270.06,270.58,2636.0,270.18,270.66,270.06,270.58,2636.0
2020-09-21 15:05:00,270.6,270.78,270.4,270.62,2969.0,270.6,270.78,270.4,270.62,2969.0
2020-09-21 15:10:00,270.75,270.82,270.38,270.42,3708.0,270.75,270.82,270.38,270.42,3708.0
2020-09-21 15:15:00,270.58,271.17,270.57,270.68,3766.0,270.58,271.17,270.57,270.68,3766.0
2020-09-21 15:20:00,270.55,271.56,270.46,271.47,3703.0,270.55,271.56,270.46,271.47,3703.0
2020-09-21 15:25:00,271.41,271.49,270.96,271.13,3212.0,271.41,271.49,270.96,271.13,3212.0
2020-09-21 15:30:00,271.06,271.3,270.43,270.65,3396.0,271.06,271.3,270.43,270.65,3396.0
2020-09-21 15:35:00,271.0,271.62,270.97,271.22,3654.0,271.0,271.62,270.97,271.22,3654.0
2020-09-21 15:40:00,271.29,271.41,270.75,271.29,1704.0,271.29,271.41,270.75,271.29,1704.0
2020-09-21 15:45:00,271.29,271.66,270.76,270.94,7541.0,271.29,271.66,270.76,270.94,7541.0
2020-09-21 15:50:00,271.11,272.06,271.11,271.65,8718.0,271.11,272.06,271.11,271.65,8718.0
2020-09-21 15:55:00,271.65,271.96,271.2,271.55,28225.0,271.65,271.96,271.2,271.55,28225.0
2020-09-22 09:30:00,272.78,273.68,270.69,271.88,14738.0,272.78,273.68,270.69,271.88,14738.0
2020-09-22 09:35:00,271.75,271.76,268.57,268.57,2807.0,271.75,271.76,268.57,268.57,2807.0
2020-09-22 09:40:00,269.13,270.43,269.03,270.19,1597.0,269.13,270.43,269.03,270.19,1597.0
2020-09-22 09:45:00,270.16,270.16,268.04,268.16,19286.0,270.16,270.16,268.04,268.16,19286.0
2020-09-22 09:50:00,268.26,268.26,266.08,266.41,7638.0,268.26,268.26,266.08,266.41,7638.0
2020-09-22 09:55:00,266.73,269.22,266.72,269.22,812.0,266.73,269.22,266.72,269.22,812.0
2020-09-22 10:00:00,269.55,270.37,269.07,269.12,7896.0,269.55,270.37,269.07,269.12,7896.0
2020-09-22 10:05:00,269.5,270.01,268.81,270.01,1726.0,269.5,270.01,268.81,270.01,1726.0
2020-09-22 10:10:00,269.13,269.22,268.11,269.11,2500.0,269.13,269.22,268.11,269.11,2500.0
2020-09-22 10:15:00,269.11,269.11,268.01,268.5,1100.0,269.11,269.11,268.01,268.5,1100.0
2020-09-22 10:20:00,268.67,268.68,266.59,266.66,7331.0,268.67,268.68,266.59,266.66,7331.0
2020-09-22 10:25:00,266.74,267.47,266.04,266.47,5941.0,266.74,267.47,266.04,266.47,5941.0
2020-09-22 10:30:00,266.76,267.65,266.76,266.8,3660.0,266.76,267.65,266.76,266.8,3660.0
2020-09-22 10:35:00,267.39,268.1,267.38,268.1,1497.0,267.39,268.1,267.38,268.1,1497.0
2020-09-22 10:40:00,267.73,267.73,266.68,266.68,1174.0,267.73,267.73,266.68,266.68,1174.0
2020-09-22 10:45:00,266.42,267.09,266.23,266.7,1889.0,266.42,267.09,266.23,266.7,1889.0
2020-09-22 10:50:00,266.7,268.4,266.66,268.4,3369.0,266.7,268.4,266.66,268.4,3369.0
2020-09-22 10:55:00,268.1,268.1,266.93,266.93,2563.0,268.1,268.1,266.93,266.93,2563.0
2020-09-22 11:00:00,267.39,267.42,266.39,266.64,1935.0,267.39,267.42,266.39,266.64,1935.0
2020-09-22 11:05:00,266.45,267.33,266.38,267.33,4716.0,266.45,267.33,266.38,267.33,4716.0
2020-09-22 11:10:00,267.61,267.67,266.64,267.67,1772.0,267.61,267.67,266.64,267.67,1772.0
2020-09-22 11:15:00,268.08,268.54,268.01,268.16,3953.0,268.08,268.54,268.01,268.16,3953.0
2020-09-22 11:20:00,268.08,268.27,267.9,268.26,1600.0,268.08,268.27,267.9,268.26,1600.0
2020-09-22 11:25:00,268.11,268.55,268.11,268.31,1335.0,268.11,268.55,268.11,268.31,1335.0
2020-09-22 11:30:00,268.5,268.72,268.11,268.12,1500.0,268.5,268.72,268.11,268.12,1500.0
2020-09-22 11:35:00,268.0,269.1,267.69,269.1,1280.0,268.0,269.1,267.69,269.1,1280.0
2020-09-22 11:40:00,269.25,269.77,269.05,269.73,1854.0,269.25,269.77,269.05,269.73,1854.0
2020-09-22 11:45:00,269.46,269.46,269.0,269.09,2723.0,269.46,269.46,269.0,269.09,2723.0
2020-09-22 11:50:00,269.42,269.43,268.05,268.41,981.0,269.42,269.43,268.05,268.41,981.0
2020-09-22 11:55:00,268.74,269.33,268.74,268.84,653.0,268.74,269.33,268.74,268.84,653.0
2020-09-22 12:00:00,268.77,269.48,268.77,269.04,2300.0,268.77,269.48,268.77,269.04,2300.0
2020-09-22 12:05:00,269.42,269.87,269.41,269.61,1600.0,269.42,269.87,269.41,269.61,1600.0
2020-09-22 12:10:00,269.45,270.4,269.45,270.16,1655.0,269.45,270.4,269.45,270.16,1655.0
2020-09-22 12:15:00,270.05,270.05,269.84,269.86,600.0,270.05,270.05,269.84,269.86,600.0
2020-09-22 12:20:00,269.35,269.6,269.0,269.44,2041.0,269.35,269.6,269.0,269.44,2041.0
2020-09-22 12:25:00,269.33,269.66,269.14,269.65,600.0,269.33,269.66,269.14,269.65,600.0
2020-09-22 12:30:00,269.93,269.93,269.67,269.75,1545.0,269.93,269.93,269.67,269.75,1545.0
2020-09-22 12:35:00,269.65,269.89,269.54,269.54,2025.0,269.65,269.89,269.54,269.54,2025.0
2020-09-22 12:40:00,269.99,270.05,269.81,269.81,1754.0,269.99,270.05,269.81,269.81,1754.0
2020-09-22 12:45:00,269.55,269.55,269.02,269.02,1467.0,269.55,269.55,269.02,269.02,1467.0
2020-09-22 12:50:00,269.14,269.2,268.55,269.2,1425.0,269.14,269.2,268.55,269.2,1425.0
2020-09-22 12:55:00,269.07,269.3,268.85,269.25,1154.0,269.07,269.3,268.85,269.25,1154.0
2020-09-22 13:00:00,269.52,269.71,269.46,269.46,800.0,269.52,269.71,269.46,269.46,800.0
2020-09-22 13:05:00,269.7,269.74,269.29,269.49,1999.0,269.7,269.74,269.29,269.49,1999.0
2020-09-22 13:10:00,269.99,270.18,269.95,269.96,480.0,269.99,270.18,269.95,269.96,480.0
2020-09-22 13:15:00,269.93,270.45,269.76,270.45,1229.0,269.93,270.45,269.76,270.45,1229.0
2020-09-22 13:20:00,269.78,270.21,269.78,270.21,700.0,269.78,270.21,269.78,270.21,700.0
2020-09-22 13:25:00,270.23,270.32,270.22,270.31,1100.0,270.23,270.32,270.22,270.31,1100.0
2020-09-22 13:30:00,270.51,270.6,270.13,270.26,1412.0,270.51,270.6,270.13,270.26,1412.0
2020-09-22 13:35:00,270.06,270.32,269.91,270.18,1665.0,270.06,270.32,269.91,270.18,1665.0
2020-09-22 13:40:00,270.62,271.05,270.61,271.02,1704.0,270.62,271.05,270.61,271.02,1704.0
2020-09-22 13:45:00,270.81,271.41,270.81,271.41,2926.0,270.81,271.41,270.81,271.41,2926.0
2020-09-22 13:50:00,271.55,271.84,271.55,271.73,1424.0,271.55,271.84,271.55,271.73,1424.0
2020-09-22 13:55:00,272.0,272.41,271.76,272.41,1100.0,272.0,272.41,271.76,272.41,1100.0
2020-09-22 14:00:00,272.29,272.49,272.09,272.47,2268.0,272.29,272.49,272.09,272.47,2268.0
2020-09-22 14:05:00,272.36,272.66,272.12,272.37,2368.0,272.36,272.66,272.12,272.37,2368.0
2020-09-22 14:10:00,272.08,272.48,271.95,272.41,2104.0,272.08,272.48,271.95,272.41,2104.0
2020-09-22 14:15:00,272.22,272.75,272.22,272.65,2496.0,272.22,272.75,272.22,272.65,2496.0
2020-09-22 14:20:00,272.67,272.67,271.73,271.83,2333.0,272.67,272.67,271.73,271.83,2333.0
2020-09-22 14:25:00,271.81,272.34,271.81,272.26,1600.0,271.81,272.34,271.81,272.26,1600.0
2020-09-22 14:30:00,272.24,272.46,271.63,271.78,3201.0,272.24,272.46,271.63,271.78,3201.0
2020-09-22 14:35:00,271.35,272.07,271.35,272.07,1663.0,271.35,272.07,271.35,272.07,1663.0
2020-09-22 14:40:00,271.75,272.16,271.53,272.16,1118.0,271.75,272.16,271.53,272.16,1118.0
2020-09-22 14:45:00,271.81,272.18,271.81,272.16,1500.0,271.81,272.18,271.81,272.16,1500.0
2020-09-22 14:50:00,272.17,272.4,272.02,272.32,2323.0,272.17,272.4,272.02,272.32,2323.0
2020-09-22 14:55:00,272.28,272.58,271.73,271.74,2304.0,272.28,272.58,271.73,271.74,2304.0
2020-09-22 15:00:00,271.48,271.87,271.48,271.77,2037.0,271.48,271.87,271.48,271.77,2037.0
2020-09-22 15:05:00,272.03,272.29,271.98,272.22,1980.0,272.03,272.29,271.98,272.22,1980.0
2020-09-22 15:10:00,272.36,272.45,271.86,271.87,2387.0,272.36,272.45,271.86,271.87,2387.0
2020-09-22 15:15:00,271.77,271.77,271.24,271.54,2345.0,271.77,271.77,271.24,271.54,2345.0
2020-09-22 15:20:00,271.5,271.97,271.47,271.97,1825.0,271.5,271.97,271.47,271.97,1825.0
2020-09-22 15:25:00,271.88,272.13,271.88,272.13,1900.0,271.88,272.13,271.88,272.13,1900.0
2020-09-22 15:30:00,271.88,272.12,271.59,272.05,2527.0,271.88,272.12,271.59,272.05,2527.0
2020-09-22 15:35:00,271.96,272.68,271.85,272.54,5070.0,271.96,272.68,271.85,272.54,5070.0
2020-09-22 15:40:00,272.66,272.81,272.4,272.69,3825.0,272.66,272.81,272.4,272.69,3825.0
2020-09-22 15:45:00,272.61,273.38,272.61,272.92,4959.0,272.61,273.38,272.61,272.92,4959.0
2020-09-22 15:50:00,272.87,273.33,272.75,273.24,5647.0,272.87,273.33,272.75,273.24,5647.0
2020-09-22 15:55:00,273.21,273.76,272.7,273.45,21691.0,273.21,273.76,272.7,273.45,21691.0
2020-09-23 09:30:00,274.52,277.18,272.03,273.24,22513.0,274.52,277.18,272.03,273.24,22513.0
2020-09-23 09:35:00,274.58,274.58,271.44,271.44,4395.0,274.58,274.58,271.44,271.44,4395.0
2020-09-23 09:40:00,271.53,273.88,271.49,273.88,2773.0,271.53,273.88,271.49,273.88,2773.0
2020-09-23 09:45:00,273.8,273.8,271.25,271.35,880.0,273.8,273.8,271.25,271.35,880.0
2020-09-23 09:50:00,271.0,272.36,269.82,270.58,5543.0,271.0,272.36,269.82,270.58,5543.0
2020-09-23 09:55:00,270.6,272.37,270.6,271.15,1271.0,270.6,272.37,270.6,271.15,1271.0
2020-09-23 10:00:00,271.44,271.89,271.16,271.74,2836.0,271.44,271.89,271.16,271.74,2836.0
2020-09-23 10:05:00,271.9,271.9,270.7,271.42,1330.0,271.9,271.9,270.7,271.42,1330.0
2020-09-23 10:10:00,270.8,271.8,270.51,271.8,4243.0,270.8,271.8,270.51,271.8,4243.0
2020-09-23 10:15:00,272.33,272.33,270.65,270.65,1583.0,272.33,272.33,270.65,270.65,1583.0
2020-09-23 10:20:00,270.7,270.78,270.34,270.35,730.0,270.7,270.78,270.34,270.35,730.0
2020-09-23 10:25:00,270.32,271.75,270.32,271.75,1805.0,270.32,271.75,270.32,271.75,1805.0
2020-09-23 10:30:00,272.42,273.14,271.76,273.01,901.0,272.42,273.14,271.76,273.01,901.0
2020-09-23 10:35:00,273.15,273.15,271.86,272.77,1977.0,273.15,273.15,271.86,272.77,1977.0
2020-09-23 10:40:00,273.54,273.54,272.86,273.19,1700.0,273.54,273.54,272.86,273.19,1700.0
2020-09-23 10:45:00,273.28,274.19,273.28,274.0,2909.0,273.28,274.19,273.28,274.0,2909.0
2020-09-23 10:50:00,274.16,274.44,273.46,274.44,2771.0,274.16,274.44,273.46,274.44,2771.0
2020-09-23 10:55:00,274.43,274.57,273.4,274.16,3752.0,274.43,274.57,273.4,274.16,3752.0
2020-09-23 11:00:00,274.19,274.49,273.63,273.73,3039.0,274.19,274.49,273.63,273.73,3039.0
2020-09-23 11:05:00,274.44,274.93,274.43,274.93,2980.0,274.44,274.93,274.43,274.93,2980.0
2020-09-23 11:10:00,274.79,275.42,274.76,274.9,2473.0,274.79,275.42,274.76,274.9,2473.0
2020-09-23 11:15:00,274.92,275.43,274.9,275.22,2356.0,274.92,275.43,274.9,275.22,2356.0
2020-09-23 11:20:00,275.36,275.36,274.04,274.04,2850.0,275.36,275.36,274.04,274.04,2850.0
2020-09-23 11:25:00,273.49,274.01,273.41,273.84,1830.0,273.49,274.01,273.41,273.84,1830.0
2020-09-23 11:30:00,273.87,274.0,273.21,274.0,4709.0,273.87,274.0,273.21,274.0,4709.0
2020-09-23 11:35:00,273.85,274.8,273.85,274.29,6298.0,273.85,274.8,273.85,274.29,6298.0
2020-09-23 11:40:00,274.42,274.56,274.06,274.56,2969.0,274.42,274.56,274.06,274.56,2969.0
2020-09-23 11:45:00,274.48,274.51,273.99,274.51,2487.0,274.48,274.51,273.99,274.51,2487.0
2020-09-23 11:50:00,274.46,275.67,274.46,275.41,10074.0,274.46,275.67,274.46,275.41,10074.0
2020-09-23 11:55:00,274.98,275.58,274.86,275.09,6544.0,274.98,275.58,274.86,275.09,6544.0
2020-09-23 12:00:00,274.98,275.25,274.87,275.05,20556.0,274.98,275.25,274.87,275.05,20556.0
2020-09-23 12:05:00,274.97,275.6,274.85,275.38,7249.0,274.97,275.6,274.85,275.38,7249.0
2020-09-23 12:10:00,275.44,275.88,275.44,275.74,7341.0,275.44,275.88,275.44,275.74,7341.0
2020-09-23 12:15:00,275.73,276.1,275.45,275.45,4368.0,275.73,276.1,275.45,275.45,4368.0
2020-09-23 12:20:00,275.39,275.85,275.18,275.48,4898.0,275.39,275.85,275.18,275.48,4898.0
2020-09-23 12:25:00,275.78,276.49,275.78,276.07,4035.0,275.78,276.49,275.78,276.07,4035.0
2020-09-23 12:30:00,276.01,276.02,275.63,276.01,2025.0,276.01,276.02,275.63,276.01,2025.0
2020-09-23 12:35:00,275.94,276.05,275.49,276.05,3294.0,275.94,276.05,275.49,276.05,3294.0
2020-09-23 12:40:00,276.21,277.36,276.21,276.52,14951.0,276.21,277.36,276.21,276.52,14951.0
2020-09-23 12:45:00,276.66,276.66,276.2,276.34,3433.0,276.66,276.66,276.2,276.34,3433.0
2020-09-23 12:50:00,276.28,276.58,276.27,276.48,3612.0,276.28,276.58,276.27,276.48,3612.0
2020-09-23 12:55:00,276.49,277.12,276.48,276.89,5348.0,276.49,277.12,276.48,276.89,5348.0
2020-09-23 13:00:00,276.81,276.86,275.98,276.29,6521.0,276.81,276.86,275.98,276.29,6521.0
2020-09-23 13:05:00,276.55,277.02,276.45,277.02,3302.0,276.55,277.02,276.45,277.02,3302.0
2020-09-23 13:10:00,276.97,277.34,276.57,276.7,4587.0,276.97,277.34,276.57,276.7,4587.0
2020-09-23 13:15:00,276.7,277.01,276.66,276.94,3837.0,276.7,277.01,276.66,276.94,3837.0
2020-09-23 13:20:00,276.94,277.11,276.78,276.84,5914.0,276.94,277.11,276.78,276.84,5914.0
2020-09-23 13:25:00,276.84,276.86,276.13,276.22,1928.0,276.84,276.86,276.13,276.22,1928.0
2020-09-23 13:30:00,276.28,276.91,276.27,276.91,3921.0,276.28,276.91,276.27,276.91,3921.0
2020-09-23 13:35:00,276.89,277.05,276.6,276.93,4450.0,276.89,277.05,276.6,276.93,4450.0
2020-09-23 13:40:00,276.79,276.83,276.06,276.18,6030.0,276.79,276.83,276.06,276.18,6030.0
2020-09-23 13:45:00,275.73,277.09,275.39,276.95,12677.0,275.73,277.09,275.39,276.95,12677.0
2020-09-23 13:50:00,276.88,277.0,276.55,276.97,10597.0,276.88,277.0,276.55,276.97,10597.0
2020-09-23 13:55:00,276.85,277.01,276.7,276.96,15503.0,276.85,277.01,276.7,276.96,15503.0
2020-09-23 14:00:00,276.96,276.98,275.53,276.44,60160.0,276.96,276.98,275.53,276.44,60160.0
2020-09-23 14:05:00,276.37,277.0,275.93,276.5,57816.0,276.37,277.0,275.93,276.5,57816.0
2020-09-23 14:10:00,276.47,276.5,274.71,275.19,37604.0,276.47,276.5,274.71,275.19,37604.0
2020-09-23 14:15:00,275.01,275.12,274.01,274.61,7864.0,275.01,275.12,274.01,274.61,7864.0
2020-09-23 14:20:00,274.31,275.13,274.14,274.93,8030.0,274.31,275.13,274.14,274.93,8030.0
2020-09-23 14:25:00,274.98,275.32,274.51,274.51,7357.0,274.98,275.32,274.51,274.51,7357.0
2020-09-23 14:30:00,274.13,274.5,273.55,274.3,6347.0,274.13,274.5,273.55,274.3,6347.0
2020-09-23 14:35:00,274.21,274.61,273.77,274.43,5984.0,274.21,274.61,273.77,274.43,5984.0
2020-09-23 14:40:00,274.14,274.14,273.49,273.49,3915.0,274.14,274.14,273.49,273.49,3915.0
2020-09-23 14:45:00,273.45,273.89,273.24,273.6,5987.0,273.45,273.89,273.24,273.6,5987.0
2020-09-23 14:50:00,273.56,274.27,273.16,273.16,6174.0,273.56,274.27,273.16,273.16,6174.0
2020-09-23 14:55:00,273.0,273.43,272.54,273.27,9388.0,273.0,273.43,272.54,273.27,9388.0
2020-09-23 15:00:00,273.05,273.33,271.64,271.64,5759.0,273.05,273.33,271.64,271.64,5759.0
2020-09-23 15:05:00,271.76,272.34,271.17,272.34,7348.0,271.76,272.34,271.17,272.34,7348.0
2020-09-23 15:10:00,272.38,273.8,272.38,273.37,8754.0,272.38,273.8,272.38,273.37,8754.0
2020-09-23 15:15:00,272.68,273.07,271.86,272.87,3593.0,272.68,273.07,271.86,272.87,3593.0
2020-09-23 15:20:00,272.53,273.41,272.53,272.75,3338.0,272.53,273.41,272.53,272.75,3338.0
2020-09-23 15:25:00,272.44,272.97,271.8,272.97,4001.0,272.44,272.97,271.8,272.97,4001.0
2020-09-23 15:30:00,272.84,273.1,272.13,272.41,3302.0,272.84,273.1,272.13,272.41,3302.0
2020-09-23 15:35:00,272.17,272.54,272.17,272.47,3404.0,272.17,272.54,272.17,272.47,3404.0
2020-09-23 15:40:00,272.61,272.76,272.25,272.5,3860.0,272.61,272.76,272.25,272.5,3860.0
2020-09-23 15:45:00,272.56,272.61,271.3,271.92,4400.0,272.56,272.61,271.3,271.92,4400.0
2020-09-23 15:50:00,271.89,272.07,270.42,270.77,6634.0,271.89,272.07,270.42,270.77,6634.0
2020-09-23 15:55:00,270.72,271.44,270.62,270.87,23225.0,270.72,271.44,270.62,270.87,23225.0
2020-09-24 09:30:00,267.79,267.98,266.06,266.11,18488.0,267.79,267.98,266.06,266.11,18488.0
2020-09-24 09:35:00,265.52,266.52,263.22,263.5,9024.0,265.52,266.52,263.22,263.5,9024.0
2020-09-24 09:40:00,263.18,263.51,262.51,263.51,2451.0,263.18,263.51,262.51,263.51,2451.0
2020-09-24 09:45:00,263.7,266.58,263.7,266.29,4622.0,263.7,266.58,263.7,266.29,4622.0
2020-09-24 09:50:00,267.65,267.87,266.77,267.41,2099.0,267.65,267.87,266.77,267.41,2099.0
2020-09-24 09:55:00,267.4,267.4,266.0,266.71,2734.0,267.4,267.4,266.0,266.71,2734.0
2020-09-24 10:00:00,267.36,268.71,267.36,268.05,5354.0,267.36,268.71,267.36,268.05,5354.0
2020-09-24 10:05:00,269.13,269.74,267.8,268.75,8407.0,269.13,269.74,267.8,268.75,8407.0
2020-09-24 10:10:00,268.57,269.33,268.21,268.73,3244.0,268.57,269.33,268.21,268.73,3244.0
2020-09-24 10:15:00,268.79,269.49,268.79,269.07,986.0,268.79,269.49,268.79,269.07,986.0
2020-09-24 10:20:00,269.0,269.0,267.14,267.77,5314.0,269.0,269.0,267.14,267.77,5314.0
2020-09-24 10:25:00,267.84,268.2,267.34,267.5,3116.0,267.84,268.2,267.34,267.5,3116.0
2020-09-24 10:30:00,267.16,267.32,265.56,265.56,3195.0,267.16,267.32,265.56,265.56,3195.0
2020-09-24 10:35:00,265.3,265.42,264.4,264.45,4548.0,265.3,265.42,264.4,264.45,4548.0
2020-09-24 10:40:00,265.43,265.86,265.18,265.38,1755.0,265.43,265.86,265.18,265.38,1755.0
2020-09-24 10:45:00,265.83,268.7,265.83,268.7,3335.0,265.83,268.7,265.83,268.7,3335.0
2020-09-24 10:50:00,267.47,267.89,267.05,267.8,1829.0,267.47,267.89,267.05,267.8,1829.0
2020-09-24 10:55:00,267.67,267.74,266.76,267.73,6378.0,267.67,267.74,266.76,267.73,6378.0
2020-09-24 11:00:00,267.91,268.45,267.68,267.81,3285.0,267.91,268.45,267.68,267.81,3285.0
2020-09-24 11:05:00,267.99,268.26,266.73,267.08,3392.0,267.99,268.26,266.73,267.08,3392.0
2020-09-24 11:10:00,267.03,268.78,267.03,268.78,1154.0,267.03,268.78,267.03,268.78,1154.0
2020-09-24 11:15:00,268.26,268.59,268.17,268.17,800.0,268.26,268.59,268.17,268.17,800.0
2020-09-24 11:20:00,268.7,269.74,268.7,269.4,1313.0,268.7,269.74,268.7,269.4,1313.0
2020-09-24 11:25:00,269.81,270.22,269.33,269.42,1582.0,269.81,270.22,269.33,269.42,1582.0
2020-09-24 11:30:00,269.42,270.5,269.41,270.03,1600.0,269.42,270.5,269.41,270.03,1600.0
2020-09-24 11:35:00,270.41,270.57,269.57,270.12,9209.0,270.41,270.57,269.57,270.12,9209.0
2020-09-24 11:40:00,270.04,270.69,269.97,270.28,4077.0,270.04,270.69,269.97,270.28,4077.0
2020-09-24 11:45:00,270.21,270.6,269.43,269.73,1339.0,270.21,270.6,269.43,269.73,1339.0
2020-09-24 11:50:00,270.12,270.12,269.57,269.57,945.0,270.12,270.12,269.57,269.57,945.0
2020-09-24 11:55:00,269.9,270.34,269.81,270.28,3037.0,269.9,270.34,269.81,270.28,3037.0
2020-09-24 12:00:00,270.61,271.01,270.61,271.01,1499.0,270.61,271.01,270.61,271.01,1499.0
2020-09-24 12:05:00,271.26,271.41,270.88,271.23,1292.0,271.26,271.41,270.88,271.23,1292.0
2020-09-24 12:10:00,271.5,271.84,270.94,270.94,3079.0,271.5,271.84,270.94,270.94,3079.0
2020-09-24 12:15:00,270.63,270.9,270.35,270.5,1174.0,270.63,270.9,270.35,270.5,1174.0
2020-09-24 12:20:00,271.11,271.11,271.11,271.11,100.0,271.11,271.11,271.11,271.11,100.0
2020-09-24 12:25:00,270.91,271.6,270.91,271.06,1525.0,270.91,271.6,270.91,271.06,1525.0
2020-09-24 12:30:00,271.06,271.06,269.79,269.79,2149.0,271.06,271.06,269.79,269.79,2149.0
2020-09-24 12:35:00,269.97,270.82,269.96,270.8,2515.0,269.97,270.82,269.96,270.8,2515.0
2020-09-24 12:40:00,270.16,270.56,270.16,270.56,2120.0,270.16,270.56,270.16,270.56,2120.0
2020-09-24 12:45:00,270.63,270.86,270.37,270.85,1045.0,270.63,270.86,270.37,270.85,1045.0
2020-09-24 12:50:00,270.87,270.87,269.83,269.94,1210.0,270.87,270.87,269.83,269.94,1210.0
2020-09-24 12:55:00,270.29,271.24,270.29,271.24,1023.0,270.29,271.24,270.29,271.24,1023.0
2020-09-24 13:00:00,271.23,271.51,270.87,271.51,2186.0,271.23,271.51,270.87,271.51,2186.0
2020-09-24 13:05:00,270.61,271.51,270.22,270.22,1229.0,270.61,271.51,270.22,270.22,1229.0
2020-09-24 13:10:00,270.48,271.23,270.48,270.85,2110.0,270.48,271.23,270.48,270.85,2110.0
2020-09-24 13:15:00,271.04,271.31,270.77,270.84,1100.0,271.04,271.31,270.77,270.84,1100.0
2020-09-24 13:20:00,270.62,270.96,270.29,270.95,752.0,270.62,270.96,270.29,270.95,752.0
2020-09-24 13:25:00,270.83,271.38,270.83,271.35,1991.0,270.83,271.38,270.83,271.35,1991.0
2020-09-24 13:30:00,271.52,271.79,271.52,271.6,2000.0,271.52,271.79,271.52,271.6,2000.0
2020-09-24 13:35:00,271.28,271.28,270.69,271.14,2660.0,271.28,271.28,270.69,271.14,2660.0
2020-09-24 13:40:00,271.56,271.58,271.11,271.24,2432.0,271.56,271.58,271.11,271.24,2432.0
2020-09-24 13:45:00,271.3,271.45,271.09,271.09,1537.0,271.3,271.45,271.09,271.09,1537.0
2020-09-24 13:50:00,271.25,271.25,270.11,270.28,2942.0,271.25,271.25,270.11,270.28,2942.0
2020-09-24 13:55:00,270.17,270.38,269.63,270.13,2997.0,270.17,270.38,269.63,270.13,2997.0
2020-09-24 14:00:00,270.08,270.08,269.46,270.0,800.0,270.08,270.08,269.46,270.0,800.0
2020-09-24 14:05:00,269.93,270.51,269.88,270.37,1710.0,269.93,270.51,269.88,270.37,1710.0
2020-09-24 14:10:00,270.32,270.48,270.07,270.48,1867.0,270.32,270.48,270.07,270.48,1867.0
2020-09-24 14:15:00,270.63,271.0,269.6,269.63,2103.0,270.63,271.0,269.6,269.63,2103.0
2020-09-24 14:20:00,269.33,269.61,269.22,269.52,2785.0,269.33,269.61,269.22,269.52,2785.0
2020-09-24 14:25:00,269.92,269.92,269.62,269.62,2800.0,269.92,269.92,269.62,269.62,2800.0
2020-09-24 14:30:00,269.66,270.18,269.47,270.08,1878.0,269.66,270.18,269.47,270.08,1878.0
2020-09-24 14:35:00,270.0,270.45,269.49,270.45,2305.0,270.0,270.45,269.49,270.45,2305.0
2020-09-24 14:40:00,270.66,271.31,270.66,271.0,9829.0,270.66,271.31,270.66,271.0,9829.0
2020-09-24 14:45:00,271.13,271.13,270.28,270.34,2702.0,271.13,271.13,270.28,270.34,2702.0
2020-09-24 14:50:00,269.9,270.23,269.51,269.83,3861.0,269.9,270.23,269.51,269.83,3861.0
2020-09-24 14:55:00,269.63,269.8,268.82,268.99,1600.0,269.63,269.8,268.82,268.99,1600.0
2020-09-24 15:00:00,268.98,269.05,268.62,268.64,5264.0,268.98,269.05,268.62,268.64,5264.0
2020-09-24 15:05:00,268.77,269.14,268.31,269.13,5403.0,268.77,269.14,268.31,269.13,5403.0
2020-09-24 15:10:00,269.03,269.45,268.73,269.45,2047.0,269.03,269.45,268.73,269.45,2047.0
2020-09-24 15:15:00,269.37,269.52,268.87,269.05,2800.0,269.37,269.52,268.87,269.05,2800.0
2020-09-24 15:20:00,268.68,268.86,267.79,267.96,4576.0,268.68,268.86,267.79,267.96,4576.0
2020-09-24 15:25:00,268.14,268.29,267.93,268.21,1451.0,268.14,268.29,267.93,268.21,1451.0
2020-09-24 15:30:00,268.09,268.5,267.94,268.28,2750.0,268.09,268.5,267.94,268.28,2750.0
2020-09-24 15:35:00,267.88,269.2,267.65,269.19,4125.0,267.88,269.2,267.65,269.19,4125.0
2020-09-24 15:40:00,269.1,269.34,268.84,269.28,5059.0,269.1,269.34,268.84,269.28,5059.0
2020-09-24 15:45:00,269.19,269.75,268.31,268.37,4993.0,269.19,269.75,268.31,268.37,4993.0
2020-09-24 15:50:00,268.22,269.69,268.21,269.5,5872.0,268.22,269.69,268.21,269.5,5872.0
2020-09-24 15:55:00,269.94,269.94,269.0,269.4,9951.0,269.94,269.94,269.0,269.4,9951.0
2020-09-25 09:30:00,268.36,269.3,268.16,269.3,5643.0,268.36,269.3,268.16,269.3,5643.0
2020-09-25 09:35:00,269.23,269.76,268.66,269.35,2941.0,269.23,269.76,268.66,269.35,2941.0
2020-09-25 09:40:00,269.95,271.49,269.95,270.64,3090.0,269.95,271.49,269.95,270.64,3090.0
2020-09-25 09:45:00,270.72,270.72,269.0,269.0,700.0,270.72,270.72,269.0,269.0,700.0
2020-09-25 09:50:00,268.42,270.77,268.42,269.82,1420.0,268.42,270.77,268.42,269.82,1420.0
2020-09-25 09:55:00,269.95,271.98,269.84,271.89,2087.0,269.95,271.98,269.84,271.89,2087.0
2020-09-25 10:00:00,271.38,272.05,270.79,271.31,2223.0,271.38,272.05,270.79,271.31,2223.0
2020-09-25 10:05:00,270.77,272.05,270.54,270.92,3381.0,270.77,272.05,270.54,270.92,3381.0
2020-09-25 10:10:00,271.24,271.99,271.1,271.1,1100.0,271.24,271.99,271.1,271.1,1100.0
2020-09-25 10:15:00,271.67,273.2,271.67,272.08,1128.0,271.67,273.2,271.67,272.08,1128.0
2020-09-25 10:20:00,272.97,274.14,272.64,273.88,3758.0,272.97,274.14,272.64,273.88,3758.0
2020-09-25 10:25:00,273.49,273.65,272.83,272.93,1172.0,273.49,273.65,272.83,272.93,1172.0
2020-09-25 10:30:00,273.04,274.0,272.94,273.75,5782.0,273.04,274.0,272.94,273.75,5782.0
2020-09-25 10:35:00,273.64,274.0,273.08,273.49,4525.0,273.64,274.0,273.08,273.49,4525.0
2020-09-25 10:40:00,273.92,274.01,272.26,272.82,1442.0,273.92,274.01,272.26,272.82,1442.0
2020-09-25 10:45:00,273.05,273.51,272.35,272.55,10110.0,273.05,273.51,272.35,272.55,10110.0
2020-09-25 10:50:00,272.65,273.63,272.4,273.53,11751.0,272.65,273.63,272.4,273.53,11751.0
2020-09-25 10:55:00,273.16,273.79,272.99,273.79,1845.0,273.16,273.79,272.99,273.79,1845.0
2020-09-25 11:00:00,274.07,274.13,273.59,273.97,1936.0,274.07,274.13,273.59,273.97,1936.0
2020-09-25 11:05:00,273.86,274.4,273.66,274.15,1420.0,273.86,274.4,273.66,274.15,1420.0
2020-09-25 11:10:00,273.99,274.73,273.99,274.7,7119.0,273.99,274.73,273.99,274.7,7119.0
2020-09-25 11:15:00,274.79,275.78,274.79,275.78,5569.0,274.79,275.78,274.79,275.78,5569.0
2020-09-25 11:20:00,275.46,275.63,275.05,275.06,3457.0,275.46,275.63,275.05,275.06,3457.0
2020-09-25 11:25:00,274.97,275.21,274.15,274.49,8178.0,274.97,275.21,274.15,274.49,8178.0
2020-09-25 11:30:00,274.25,274.88,274.23,274.51,2179.0,274.25,274.88,274.23,274.51,2179.0
2020-09-25 11:35:00,274.21,274.21,273.07,273.1,2152.0,274.21,274.21,273.07,273.1,2152.0
2020-09-25 11:40:00,273.49,273.57,272.8,272.8,1652.0,273.49,273.57,272.8,272.8,1652.0
2020-09-25 11:45:00,272.99,273.36,272.77,272.77,3554.0,272.99,273.36,272.77,272.77,3554.0
2020-09-25 11:50:00,272.71,272.71,271.79,272.05,2101.0,272.71,272.71,271.79,272.05,2101.0
2020-09-25 11:55:00,272.09,272.51,272.08,272.5,846.0,272.09,272.51,272.08,272.5,846.0
2020-09-25 12:00:00,271.73,272.38,271.6,271.93,3492.0,271.73,272.38,271.6,271.93,3492.0
2020-09-25 12:05:00,272.01,272.32,271.39,272.12,15542.0,272.01,272.32,271.39,272.12,15542.0
2020-09-25 12:10:00,272.22,272.23,271.42,271.42,2912.0,272.22,272.23,271.42,271.42,2912.0
2020-09-25 12:15:00,271.5,271.59,270.73,270.73,1522.0,271.5,271.59,270.73,270.73,1522.0
2020-09-25 12:20:00,271.24,271.24,270.51,271.23,3695.0,271.24,271.24,270.51,271.23,3695.0
2020-09-25 12:25:00,271.26,271.45,271.01,271.45,920.0,271.26,271.45,271.01,271.45,920.0
2020-09-25 12:30:00,271.43,271.43,270.63,270.63,1300.0,271.43,271.43,270.63,270.63,1300.0
2020-09-25 12:35:00,270.37,270.85,270.28,270.68,2508.0,270.37,270.85,270.28,270.68,2508.0
2020-09-25 12:40:00,271.17,271.36,271.01,271.05,2363.0,271.17,271.36,271.01,271.05,2363.0
2020-09-25 12:45:00,271.16,271.74,271.14,271.57,2577.0,271.16,271.74,271.14,271.57,2577.0
2020-09-25 12:50:00,271.53,271.6,271.24,271.47,2075.0,271.53,271.6,271.24,271.47,2075.0
2020-09-25 12:55:00,271.79,271.92,271.7,271.92,901.0,271.79,271.92,271.7,271.92,901.0
2020-09-25 13:00:00,271.76,272.31,271.6,272.02,2399.0,271.76,272.31,271.6,272.02,2399.0
2020-09-25 13:05:00,271.75,272.35,271.75,272.21,1200.0,271.75,272.35,271.75,272.21,1200.0
2020-09-25 13:10:00,272.08,272.23,272.06,272.11,1085.0,272.08,272.23,272.06,272.11,1085.0
2020-09-25 13:15:00,272.33,272.33,271.61,271.61,2934.0,272.33,272.33,271.61,271.61,2934.0
2020-09-25 13:20:00,271.67,272.1,271.65,271.88,2298.0,271.67,272.1,271.65,271.88,2298.0
2020-09-25 13:25:00,271.98,272.2,271.98,272.04,2144.0,271.98,272.2,271.98,272.04,2144.0
2020-09-25 13:30:00,272.24,272.29,271.59,272.1,2645.0,272.24,272.29,271.59,272.1,2645.0
2020-09-25 13:35:00,272.09,272.42,272.01,272.42,1200.0,272.09,272.42,272.01,272.42,1200.0
2020-09-25 13:40:00,272.45,272.96,272.31,272.89,3135.0,272.45,272.96,272.31,272.89,3135.0
2020-09-25 13:45:00,273.01,273.53,272.89,273.51,3656.0,273.01,273.53,272.89,273.51,3656.0
2020-09-25 13:50:00,273.44,273.81,273.29,273.56,2391.0,273.44,273.81,273.29,273.56,2391.0
2020-09-25 13:55:00,273.4,273.4,273.31,273.31,700.0,273.4,273.4,273.31,273.31,700.0
2020-09-25 14:00:00,273.35,273.42,273.19,273.22,1255.0,273.35,273.42,273.19,273.22,1255.0
2020-09-25 14:05:00,273.41,273.82,273.41,273.66,1417.0,273.41,273.82,273.41,273.66,1417.0
2020-09-25 14:10:00,273.36,273.49,273.11,273.11,1541.0,273.36,273.49,273.11,273.11,1541.0
2020-09-25 14:15:00,273.12,274.05,273.12,274.05,3875.0,273.12,274.05,273.12,274.05,3875.0
2020-09-25 14:20:00,273.81,274.13,273.81,274.13,937.0,273.81,274.13,273.81,274.13,937.0
2020-09-25 14:25:00,274.16,274.18,273.74,273.76,3233.0,274.16,274.18,273.74,273.76,3233.0
2020-09-25 14:30:00,273.61,273.87,273.38,273.5,2787.0,273.61,273.87,273.38,273.5,2787.0
2020-09-25 14:35:00,273.41,274.09,273.41,274.09,1313.0,273.41,274.09,273.41,274.09,1313.0
2020-09-25 14:40:00,273.66,273.81,273.06,273.2,2841.0,273.66,273.81,273.06,273.2,2841.0
2020-09-25 14:45:00,273.44,273.73,273.31,273.58,2106.0,273.44,273.73,273.31,273.58,2106.0
2020-09-25 14:50:00,273.68,274.36,273.68,274.23,3143.0,273.68,274.36,273.68,274.23,3143.0
2020-09-25 14:55:00,274.19,274.23,273.97,274.16,2251.0,274.19,274.23,273.97,274.16,2251.0
2020-09-25 15:00:00,274.15,274.41,274.05,274.29,1337.0,274.15,274.41,274.05,274.29,1337.0
2020-09-25 15:05:00,274.4,274.78,274.32,274.78,2498.0,274.4,274.78,274.32,274.78,2498.0
2020-09-25 15:10:00,274.69,274.74,274.33,274.43,3121.0,274.69,274.74,274.33,274.43,3121.0
2020-09-25 15:15:00,274.41,274.69,274.24,274.68,5478.0,274.41,274.69,274.24,274.68,5478.0
2020-09-25 15:20:00,274.61,274.98,274.51,274.77,9300.0,274.61,274.98,274.51,274.77,9300.0
2020-09-25 15:25:00,274.95,275.17,274.2,274.44,7134.0,274.95,275.17,274.2,274.44,7134.0
2020-09-25 15:30:00,274.39,274.59,273.69,273.77,5328.0,274.39,274.59,273.69,273.77,5328.0
2020-09-25 15:35:00,273.72,274.1,273.7,273.83,4811.0,273.72,274.1,273.7,273.83,4811.0
2020-09-25 15:40:00,273.76,273.98,273.5,273.96,7247.0,273.76,273.98,273.5,273.96,7247.0
2020-09-25 15:45:00,273.96,274.22,273.55,274.22,9535.0,273.96,274.22,273.55,274.22,9535.0
2020-09-25 15:50:00,273.53,274.0,273.01,273.98,16514.0,273.53,274.0,273.01,273.98,16514.0
2020-09-25 15:55:00,273.97,274.34,273.96,274.29,18902.0,273.97,274.34,273.96,274.29,18902.0
2020-09-28 09:30:00,278.3,279.03,277.42,278.41,30348.0,278.3,279.03,277.42,278.41,30348.0
2020-09-28 09:35:00,279.0,282.29,278.82,281.99,21915.0,279.0,282.29,278.82,281.99,21915.0
2020-09-28 09:40:00,281.62,283.32,280.85,281.64,12823.0,281.62,283.32,280.85,281.64,12823.0
2020-09-28 09:45:00,281.6,281.81,279.48,280.34,13416.0,281.6,281.81,279.48,280.34,13416.0
2020-09-28 09:50:00,280.06,280.9,278.67,280.5,4433.0,280.06,280.9,278.67,280.5,4433.0
2020-09-28 09:55:00,280.47,281.93,280.43,281.73,9127.0,280.47,281.93,280.43,281.73,9127.0
2020-09-28 10:00:00,281.58,282.57,281.13,282.19,7505.0,281.58,282.57,281.13,282.19,7505.0
2020-09-28 10:05:00,282.19,282.87,281.63,282.2,10945.0,282.19,282.87,281.63,282.2,10945.0
2020-09-28 10:10:00,282.49,283.02,282.22,282.82,8790.0,282.49,283.02,282.22,282.82,8790.0
2020-09-28 10:15:00,283.09,284.77,282.81,284.6,21713.0,283.09,284.77,282.81,284.6,21713.0
2020-09-28 10:20:00,284.76,286.66,283.9,285.0,123642.0,284.76,286.66,283.9,285.0,123642.0
2020-09-28 10:25:00,285.16,285.86,284.6,284.76,68045.0,285.16,285.86,284.6,284.76,68045.0
2020-09-28 10:30:00,284.72,285.77,284.0,285.61,15655.0,284.72,285.77,284.0,285.61,15655.0
2020-09-28 10:35:00,285.62,285.7,284.53,284.92,16761.0,285.62,285.7,284.53,284.92,16761.0
2020-09-28 10:40:00,284.62,284.87,283.61,284.77,20323.0,284.62,284.87,283.61,284.77,20323.0
2020-09-28 10:45:00,284.81,284.95,283.5,283.66,11655.0,284.81,284.95,283.5,283.66,11655.0
2020-09-28 10:50:00,283.74,283.8,282.31,282.7,18930.0,283.74,283.8,282.31,282.7,18930.0
2020-09-28 10:55:00,282.84,283.29,282.84,283.04,7701.0,282.84,283.29,282.84,283.04,7701.0
2020-09-28 11:00:00,282.92,284.56,282.75,284.32,8216.0,282.92,284.56,282.75,284.32,8216.0
2020-09-28 11:05:00,284.43,285.74,284.29,285.65,16930.0,284.43,285.74,284.29,285.65,16930.0
2020-09-28 11:10:00,285.84,286.81,285.36,286.66,8751.0,285.84,286.81,285.36,286.66,8751.0
2020-09-28 11:15:00,286.62,287.1,285.85,286.02,9741.0,286.62,287.1,285.85,286.02,9741.0
2020-09-28 11:20:00,286.04,287.03,285.47,287.03,11316.0,286.04,287.03,285.47,287.03,11316.0
2020-09-28 11:25:00,287.04,287.18,286.16,286.48,7468.0,287.04,287.18,286.16,286.48,7468.0
2020-09-28 11:30:00,286.48,286.48,285.5,285.74,8649.0,286.48,286.48,285.5,285.74,8649.0
2020-09-28 11:35:00,285.95,285.95,285.49,285.87,4374.0,285.95,285.95,285.49,285.87,4374.0
2020-09-28 11:40:00,285.79,285.79,284.73,285.15,8037.0,285.79,285.79,284.73,285.15,8037.0
2020-09-28 11:45:00,285.15,285.15,284.22,284.43,4199.0,285.15,285.15,284.22,284.43,4199.0
2020-09-28 11:50:00,284.49,284.95,284.05,284.05,8329.0,284.49,284.95,284.05,284.05,8329.0
2020-09-28 11:55:00,284.21,284.21,282.36,282.58,7228.0,284.21,284.21,282.36,282.58,7228.0
2020-09-28 12:00:00,282.32,282.32,281.65,282.14,4467.0,282.32,282.32,281.65,282.14,4467.0
2020-09-28 12:05:00,282.15,282.45,282.02,282.45,7707.0,282.15,282.45,282.02,282.45,7707.0
2020-09-28 12:10:00,282.36,282.36,281.71,282.03,3392.0,282.36,282.36,281.71,282.03,3392.0
2020-09-28 12:15:00,282.2,282.28,281.18,281.41,2196.0,282.2,282.28,281.18,281.41,2196.0
2020-09-28 12:20:00,281.47,281.73,281.15,281.38,4634.0,281.47,281.73,281.15,281.38,4634.0
2020-09-28 12:25:00,281.37,281.47,281.0,281.23,2201.0,281.37,281.47,281.0,281.23,2201.0
2020-09-28 12:30:00,281.25,281.86,281.24,281.86,1706.0,281.25,281.86,281.24,281.86,1706.0
2020-09-28 12:35:00,281.78,282.05,281.76,281.76,950.0,281.78,282.05,281.76,281.76,950.0
2020-09-28 12:40:00,281.94,281.94,281.54,281.84,800.0,281.94,281.94,281.54,281.84,800.0
2020-09-28 12:45:00,281.83,281.98,281.7,281.71,1671.0,281.83,281.98,281.7,281.71,1671.0
2020-09-28 12:50:00,281.48,281.69,281.27,281.4,1104.0,281.48,281.69,281.27,281.4,1104.0
2020-09-28 12:55:00,281.47,281.77,281.46,281.7,2234.0,281.47,281.77,281.46,281.7,2234.0
2020-09-28 13:00:00,281.78,281.78,281.07,281.42,2249.0,281.78,281.78,281.07,281.42,2249.0
2020-09-28 13:05:00,281.39,281.41,280.98,281.03,2591.0,281.39,281.41,280.98,281.03,2591.0
2020-09-28 13:10:00,280.92,280.92,280.56,280.88,2789.0,280.92,280.92,280.56,280.88,2789.0
2020-09-28 13:15:00,280.96,281.44,280.93,281.25,2133.0,280.96,281.44,280.93,281.25,2133.0
2020-09-28 13:20:00,281.36,282.07,281.11,281.96,2901.0,281.36,282.07,281.11,281.96,2901.0
2020-09-28 13:25:00,282.11,282.18,281.65,281.65,2154.0,282.11,282.18,281.65,281.65,2154.0
2020-09-28 13:30:00,281.84,282.33,281.7,282.32,3518.0,281.84,282.33,281.7,282.32,3518.0
2020-09-28 13:35:00,282.41,282.79,282.31,282.66,5594.0,282.41,282.79,282.31,282.66,5594.0
2020-09-28 13:40:00,282.6,282.91,282.58,282.79,2917.0,282.6,282.91,282.58,282.79,2917.0
2020-09-28 13:45:00,282.61,283.41,282.42,283.37,4391.0,282.61,283.41,282.42,283.37,4391.0
2020-09-28 13:50:00,283.45,283.6,282.99,283.19,4125.0,283.45,283.6,282.99,283.19,4125.0
2020-09-28 13:55:00,283.38,283.5,283.19,283.27,2436.0,283.38,283.5,283.19,283.27,2436.0
2020-09-28 14:00:00,283.2,283.28,282.5,282.5,3923.0,283.2,283.28,282.5,282.5,3923.0
2020-09-28 14:05:00,282.47,283.16,282.44,283.07,5231.0,282.47,283.16,282.44,283.07,5231.0
2020-09-28 14:10:00,283.16,283.31,283.1,283.15,4479.0,283.16,283.31,283.1,283.15,4479.0
2020-09-28 14:15:00,283.28,283.38,282.91,283.01,5285.0,283.28,283.38,282.91,283.01,5285.0
2020-09-28 14:20:00,282.89,282.89,282.07,282.16,6797.0,282.89,282.89,282.07,282.16,6797.0
2020-09-28 14:25:00,282.08,282.78,282.04,282.61,4220.0,282.08,282.78,282.04,282.61,4220.0
2020-09-28 14:30:00,282.69,283.07,282.21,282.22,3830.0,282.69,283.07,282.21,282.22,3830.0
2020-09-28 14:35:00,282.12,282.22,281.88,282.12,4060.0,282.12,282.22,281.88,282.12,4060.0
2020-09-28 14:40:00,282.11,282.31,282.05,282.05,3936.0,282.11,282.31,282.05,282.05,3936.0
2020-09-28 14:45:00,282.03,282.58,282.03,282.24,6760.0,282.03,282.58,282.03,282.24,6760.0
2020-09-28 14:50:00,282.4,283.56,282.38,283.4,4432.0,282.4,283.56,282.38,283.4,4432.0
2020-09-28 14:55:00,283.26,283.66,283.14,283.39,3350.0,283.26,283.66,283.14,283.39,3350.0
2020-09-28 15:00:00,283.47,283.47,283.04,283.04,6823.0,283.47,283.47,283.04,283.04,6823.0
2020-09-28 15:05:00,283.01,283.43,283.01,283.3,2549.0,283.01,283.43,283.01,283.3,2549.0
2020-09-28 15:10:00,283.34,283.48,283.14,283.37,2109.0,283.34,283.48,283.14,283.37,2109.0
2020-09-28 15:15:00,283.33,283.67,283.14,283.37,2463.0,283.33,283.67,283.14,283.37,2463.0
2020-09-28 15:20:00,283.41,283.53,282.87,282.89,5355.0,283.41,283.53,282.87,282.89,5355.0
2020-09-28 15:25:00,282.94,283.37,282.94,283.03,3907.0,282.94,283.37,282.94,283.03,3907.0
2020-09-28 15:30:00,282.96,283.02,282.24,282.48,18896.0,282.96,283.02,282.24,282.48,18896.0
2020-09-28 15:35:00,282.54,282.56,281.87,282.16,12306.0,282.54,282.56,281.87,282.16,12306.0
2020-09-28 15:40:00,282.16,283.14,282.02,282.9,7072.0,282.16,283.14,282.02,282.9,7072.0
2020-09-28 15:45:00,282.97,283.08,281.94,281.94,10542.0,282.97,283.08,281.94,281.94,10542.0
2020-09-28 15:50:00,281.99,283.1,281.85,282.87,19821.0,281.99,283.1,281.85,282.87,19821.0
2020-09-28 15:55:00,282.88,283.18,281.4,281.92,74857.0,282.88,283.18,281.4,281.92,74857.0
2020-09-29 09:30:00,282.92,284.0,282.0,283.29,15641.0,282.92,284.0,282.0,283.29,15641.0
2020-09-29 09:35:00,283.01,284.26,282.24,282.6,3706.0,283.01,284.26,282.24,282.6,3706.0
2020-09-29 09:40:00,283.02,284.42,281.51,282.06,7802.0,283.02,284.42,281.51,282.06,7802.0
2020-09-29 09:45:00,282.36,283.12,281.01,281.01,8622.0,282.36,283.12,281.01,281.01,8622.0
2020-09-29 09:50:00,281.85,284.42,281.85,283.85,2865.0,281.85,284.42,281.85,283.85,2865.0
2020-09-29 09:55:00,283.85,284.19,282.31,283.74,13238.0,283.85,284.19,282.31,283.74,13238.0
2020-09-29 10:00:00,282.88,283.69,282.42,283.69,4506.0,282.88,283.69,282.42,283.69,4506.0
2020-09-29 10:05:00,283.45,285.98,283.44,285.29,10999.0,283.45,285.98,283.44,285.29,10999.0
2020-09-29 10:10:00,285.28,285.5,283.99,284.41,15032.0,285.28,285.5,283.99,284.41,15032.0
2020-09-29 10:15:00,284.24,284.64,283.64,283.97,4235.0,284.24,284.64,283.64,283.97,4235.0
2020-09-29 10:20:00,284.09,284.1,283.49,283.92,6737.0,284.09,284.1,283.49,283.92,6737.0
2020-09-29 10:25:00,284.06,284.06,282.96,283.05,6239.0,284.06,284.06,282.96,283.05,6239.0
2020-09-29 10:30:00,283.3,283.3,282.23,282.29,2147.0,283.3,283.3,282.23,282.29,2147.0
2020-09-29 10:35:00,282.38,282.57,282.0,282.47,4047.0,282.38,282.57,282.0,282.47,4047.0
2020-09-29 10:40:00,282.6,282.6,282.0,282.21,1919.0,282.6,282.6,282.0,282.21,1919.0
2020-09-29 10:45:00,282.19,282.19,281.14,281.54,3504.0,282.19,282.19,281.14,281.54,3504.0
2020-09-29 10:50:00,281.86,282.44,281.65,282.41,1435.0,281.86,282.44,281.65,282.41,1435.0
2020-09-29 10:55:00,282.54,283.0,282.53,283.0,1402.0,282.54,283.0,282.53,283.0,1402.0
2020-09-29 11:00:00,282.91,283.96,282.67,283.96,4218.0,282.91,283.96,282.67,283.96,4218.0
2020-09-29 11:05:00,283.98,284.47,283.98,284.35,2761.0,283.98,284.47,283.98,284.35,2761.0
2020-09-29 11:10:00,284.42,285.0,284.41,284.5,4461.0,284.42,285.0,284.41,284.5,4461.0
2020-09-29 11:15:00,284.66,285.11,284.64,284.88,3350.0,284.66,285.11,284.64,284.88,3350.0
2020-09-29 11:20:00,284.67,285.27,284.67,285.27,3137.0,284.67,285.27,284.67,285.27,3137.0
2020-09-29 11:25:00,285.19,285.49,284.67,284.82,3500.0,285.19,285.49,284.67,284.82,3500.0
2020-09-29 11:30:00,284.79,285.11,284.21,284.5,2244.0,284.79,285.11,284.21,284.5,2244.0
2020-09-29 11:35:00,284.41,285.0,284.41,284.87,3757.0,284.41,285.0,284.41,284.87,3757.0
2020-09-29 11:40:00,285.0,285.01,283.99,284.19,3072.0,285.0,285.01,283.99,284.19,3072.0
2020-09-29 11:45:00,284.24,284.42,283.67,284.25,3820.0,284.24,284.42,283.67,284.25,3820.0
2020-09-29 11:50:00,284.26,285.1,284.25,284.94,3072.0,284.26,285.1,284.25,284.94,3072.0
2020-09-29 11:55:00,284.92,285.23,284.67,284.67,6803.0,284.92,285.23,284.67,284.67,6803.0
2020-09-29 12:00:00,284.75,285.17,284.7,284.74,4049.0,284.75,285.17,284.7,284.74,4049.0
2020-09-29 12:05:00,284.98,285.25,284.89,285.23,1575.0,284.98,285.25,284.89,285.23,1575.0
2020-09-29 12:10:00,285.24,285.26,284.98,285.06,5971.0,285.24,285.26,284.98,285.06,5971.0
2020-09-29 12:15:00,285.08,285.15,284.93,285.0,2710.0,285.08,285.15,284.93,285.0,2710.0
2020-09-29 12:20:00,284.99,285.1,284.28,284.56,9529.0,284.99,285.1,284.28,284.56,9529.0
2020-09-29 12:25:00,284.51,284.8,284.47,284.47,975.0,284.51,284.8,284.47,284.47,975.0
2020-09-29 12:30:00,284.55,284.82,284.44,284.71,1418.0,284.55,284.82,284.44,284.71,1418.0
2020-09-29 12:35:00,284.89,284.89,284.66,284.82,1032.0,284.89,284.89,284.66,284.82,1032.0
2020-09-29 12:40:00,284.89,285.2,284.55,284.55,2078.0,284.89,285.2,284.55,284.55,2078.0
2020-09-29 12:45:00,284.68,284.68,284.23,284.29,950.0,284.68,284.68,284.23,284.29,950.0
2020-09-29 12:50:00,284.08,284.31,283.38,283.41,2080.0,284.08,284.31,283.38,283.41,2080.0
2020-09-29 12:55:00,283.16,283.53,282.72,283.06,8033.0,283.16,283.53,282.72,283.06,8033.0
2020-09-29 13:00:00,282.97,283.34,282.77,283.19,2918.0,282.97,283.34,282.77,283.19,2918.0
2020-09-29 13:05:00,283.09,283.1,282.64,282.88,2779.0,283.09,283.1,282.64,282.88,2779.0
2020-09-29 13:10:00,282.9,283.0,282.48,282.48,4130.0,282.9,283.0,282.48,282.48,4130.0
2020-09-29 13:15:00,282.51,282.89,282.1,282.89,1006.0,282.51,282.89,282.1,282.89,1006.0
2020-09-29 13:20:00,283.02,283.06,282.93,282.93,800.0,283.02,283.06,282.93,282.93,800.0
2020-09-29 13:25:00,282.97,283.29,282.97,283.15,1410.0,282.97,283.29,282.97,283.15,1410.0
2020-09-29 13:30:00,283.36,283.39,283.31,283.38,625.0,283.36,283.39,283.31,283.38,625.0
2020-09-29 13:35:00,283.07,283.07,282.51,282.51,3304.0,283.07,283.07,282.51,282.51,3304.0
2020-09-29 13:40:00,282.52,282.69,282.47,282.56,1255.0,282.52,282.69,282.47,282.56,1255.0
2020-09-29 13:45:00,282.48,282.48,282.33,282.4,2100.0,282.48,282.48,282.33,282.4,2100.0
2020-09-29 13:50:00,282.51,282.93,282.51,282.7,2126.0,282.51,282.93,282.51,282.7,2126.0
2020-09-29 13:55:00,282.69,282.73,281.94,282.0,13630.0,282.69,282.73,281.94,282.0,13630.0
2020-09-29 14:00:00,281.88,282.1,281.4,281.79,6402.0,281.88,282.1,281.4,281.79,6402.0
2020-09-29 14:05:00,281.88,282.23,281.68,282.23,1600.0,281.88,282.23,281.68,282.23,1600.0
2020-09-29 14:10:00,282.22,282.29,282.11,282.18,1155.0,282.22,282.29,282.11,282.18,1155.0
2020-09-29 14:15:00,282.11,282.11,281.45,281.88,2173.0,282.11,282.11,281.45,281.88,2173.0
2020-09-29 14:20:00,281.8,281.89,281.69,281.69,1827.0,281.8,281.89,281.69,281.69,1827.0
2020-09-29 14:25:00,281.84,282.26,281.78,282.25,2279.0,281.84,282.26,281.78,282.25,2279.0
2020-09-29 14:30:00,282.21,282.21,281.67,281.89,4785.0,282.21,282.21,281.67,281.89,4785.0
2020-09-29 14:35:00,282.03,282.25,281.93,282.25,2936.0,282.03,282.25,281.93,282.25,2936.0
2020-09-29 14:40:00,282.01,282.22,281.95,282.22,2722.0,282.01,282.22,281.95,282.22,2722.0
2020-09-29 14:45:00,282.17,282.4,282.17,282.24,1807.0,282.17,282.4,282.17,282.24,1807.0
2020-09-29 14:50:00,282.11,282.21,281.68,281.77,6052.0,282.11,282.21,281.68,281.77,6052.0
2020-09-29 14:55:00,281.85,282.08,281.62,281.69,3081.0,281.85,282.08,281.62,281.69,3081.0
2020-09-29 15:00:00,281.81,282.0,281.65,281.75,5545.0,281.81,282.0,281.65,281.75,5545.0
2020-09-29 15:05:00,281.8,281.8,281.56,281.58,2140.0,281.8,281.8,281.56,281.58,2140.0
2020-09-29 15:10:00,281.68,282.08,281.67,281.78,3810.0,281.68,282.08,281.67,281.78,3810.0
2020-09-29 15:15:00,281.69,281.84,281.51,281.64,3387.0,281.69,281.84,281.51,281.64,3387.0
2020-09-29 15:20:00,281.69,281.7,281.0,281.04,3344.0,281.69,281.7,281.0,281.04,3344.0
2020-09-29 15:25:00,281.06,281.07,280.36,280.69,4386.0,281.06,281.07,280.36,280.69,4386.0
2020-09-29 15:30:00,280.76,281.15,280.75,281.15,2666.0,280.76,281.15,280.75,281.15,2666.0
2020-09-29 15:35:00,280.99,281.09,280.7,280.84,1840.0,280.99,281.09,280.7,280.84,1840.0
2020-09-29 15:40:00,280.82,281.32,280.82,281.16,1912.0,280.82,281.32,280.82,281.16,1912.0
2020-09-29 15:45:00,281.21,281.62,281.12,281.44,2099.0,281.21,281.62,281.12,281.44,2099.0
2020-09-29 15:50:00,281.41,281.79,281.18,281.61,6527.0,281.41,281.79,281.18,281.61,6527.0
2020-09-29 15:55:00,281.4,281.53,280.93,280.93,12837.0,281.4,281.53,280.93,280.93,12837.0
2020-09-30 09:30:00,280.41,281.86,279.6,280.04,10110.0,280.41,281.86,279.6,280.04,10110.0
2020-09-30 09:35:00,280.44,280.54,277.15,277.15,5631.0,280.44,280.54,277.15,277.15,5631.0
2020-09-30 09:40:00,277.15,280.37,277.15,280.0,1900.0,277.15,280.37,277.15,280.0,1900.0
2020-09-30 09:45:00,280.46,281.48,280.04,281.48,4008.0,280.46,281.48,280.04,281.48,4008.0
2020-09-30 09:50:00,280.87,281.65,280.59,280.9,3325.0,280.87,281.65,280.59,280.9,3325.0
2020-09-30 09:55:00,281.35,281.99,280.5,281.46,2100.0,281.35,281.99,280.5,281.46,2100.0
2020-09-30 10:00:00,281.87,282.0,280.97,281.98,2949.0,281.87,282.0,280.97,281.98,2949.0
2020-09-30 10:05:00,281.87,281.94,281.48,281.68,1660.0,281.87,281.94,281.48,281.68,1660.0
2020-09-30 10:10:00,282.0,282.7,281.36,281.64,1710.0,282.0,282.7,281.36,281.64,1710.0
2020-09-30 10:15:00,281.32,282.37,281.21,281.21,3615.0,281.32,282.37,281.21,281.21,3615.0
2020-09-30 10:20:00,281.38,281.95,281.38,281.74,9709.0,281.38,281.95,281.38,281.74,9709.0
2020-09-30 10:25:00,282.79,282.89,281.89,282.18,910.0,282.79,282.89,281.89,282.18,910.0
2020-09-30 10:30:00,282.63,282.67,282.16,282.57,717.0,282.63,282.67,282.16,282.57,717.0
2020-09-30 10:35:00,282.44,282.45,281.55,281.55,1664.0,282.44,282.45,281.55,281.55,1664.0
2020-09-30 10:40:00,281.5,281.5,280.83,280.83,2831.0,281.5,281.5,280.83,280.83,2831.0
2020-09-30 10:45:00,280.59,281.03,280.26,280.5,2359.0,280.59,281.03,280.26,280.5,2359.0
2020-09-30 10:50:00,280.31,280.81,280.1,280.2,2169.0,280.31,280.81,280.1,280.2,2169.0
2020-09-30 10:55:00,280.2,281.14,280.2,280.68,2101.0,280.2,281.14,280.2,280.68,2101.0
2020-09-30 11:00:00,280.98,281.1,280.91,280.91,1111.0,280.98,281.1,280.91,280.91,1111.0
2020-09-30 11:05:00,281.35,282.33,281.25,282.28,2700.0,281.35,282.33,281.25,282.28,2700.0
2020-09-30 11:10:00,282.25,282.84,282.24,282.84,2000.0,282.25,282.84,282.24,282.84,2000.0
2020-09-30 11:15:00,282.69,283.3,282.56,283.13,2225.0,282.69,283.3,282.56,283.13,2225.0
2020-09-30 11:20:00,282.88,283.14,282.79,282.95,1723.0,282.88,283.14,282.79,282.95,1723.0
2020-09-30 11:25:00,283.33,283.79,283.21,283.79,1252.0,283.33,283.79,283.21,283.79,1252.0
2020-09-30 11:30:00,283.8,284.54,283.49,283.5,4681.0,283.8,284.54,283.49,283.5,4681.0
2020-09-30 11:35:00,283.52,284.1,283.52,284.09,2924.0,283.52,284.1,283.52,284.09,2924.0
2020-09-30 11:40:00,283.88,284.3,283.75,284.3,865.0,283.88,284.3,283.75,284.3,865.0
2020-09-30 11:45:00,284.06,284.56,284.06,284.21,1543.0,284.06,284.56,284.06,284.21,1543.0
2020-09-30 11:50:00,284.33,284.5,284.12,284.4,3497.0,284.33,284.5,284.12,284.4,3497.0
2020-09-30 11:55:00,284.41,284.78,284.09,284.55,3463.0,284.41,284.78,284.09,284.55,3463.0
2020-09-30 12:00:00,284.75,284.95,284.63,284.76,1582.0,284.75,284.95,284.63,284.76,1582.0
2020-09-30 12:05:00,284.95,285.31,284.76,285.31,3354.0,284.95,285.31,284.76,285.31,3354.0
2020-09-30 12:10:00,285.24,285.24,284.79,284.81,1461.0,285.24,285.24,284.79,284.81,1461.0
2020-09-30 12:15:00,284.88,285.18,284.88,285.18,2007.0,284.88,285.18,284.88,285.18,2007.0
2020-09-30 12:20:00,284.81,285.07,284.66,284.97,2120.0,284.81,285.07,284.66,284.97,2120.0
2020-09-30 12:25:00,284.82,285.0,284.68,284.83,7660.0,284.82,285.0,284.68,284.83,7660.0
2020-09-30 12:30:00,284.9,285.42,284.84,285.33,5946.0,284.9,285.42,284.84,285.33,5946.0
2020-09-30 12:35:00,285.33,285.45,284.51,284.51,7814.0,285.33,285.45,284.51,284.51,7814.0
2020-09-30 12:40:00,284.49,284.49,284.16,284.19,700.0,284.49,284.49,284.16,284.19,700.0
2020-09-30 12:45:00,284.34,284.35,284.0,284.0,1107.0,284.34,284.35,284.0,284.0,1107.0
2020-09-30 12:50:00,284.0,284.0,283.78,283.85,2771.0,284.0,284.0,283.78,283.85,2771.0
2020-09-30 12:55:00,284.08,284.37,283.74,283.8,3132.0,284.08,284.37,283.74,283.8,3132.0
2020-09-30 13:00:00,283.72,283.78,282.82,283.16,4170.0,283.72,283.78,282.82,283.16,4170.0
2020-09-30 13:05:00,283.5,283.5,282.81,282.92,1750.0,283.5,283.5,282.81,282.92,1750.0
2020-09-30 13:10:00,283.0,283.08,282.83,282.98,1531.0,283.0,283.08,282.83,282.98,1531.0
2020-09-30 13:15:00,282.96,283.41,282.77,283.34,2240.0,282.96,283.41,282.77,283.34,2240.0
2020-09-30 13:20:00,283.19,283.3,282.95,283.16,3583.0,283.19,283.3,282.95,283.16,3583.0
2020-09-30 13:25:00,283.31,283.46,283.02,283.29,4416.0,283.31,283.46,283.02,283.29,4416.0
2020-09-30 13:30:00,283.3,283.66,283.23,283.39,2500.0,283.3,283.66,283.23,283.39,2500.0
2020-09-30 13:35:00,283.54,283.61,282.81,283.33,8015.0,283.54,283.61,282.81,283.33,8015.0
2020-09-30 13:40:00,283.27,283.54,283.12,283.25,2423.0,283.27,283.54,283.12,283.25,2423.0
2020-09-30 13:45:00,283.25,283.6,283.13,283.51,2487.0,283.25,283.6,283.13,283.51,2487.0
2020-09-30 13:50:00,283.65,283.7,282.56,283.51,8109.0,283.65,283.7,282.56,283.51,8109.0
2020-09-30 13:55:00,283.51,283.79,283.12,283.39,4076.0,283.51,283.79,283.12,283.39,4076.0
2020-09-30 14:00:00,283.63,283.72,283.14,283.56,9643.0,283.63,283.72,283.14,283.56,9643.0
2020-09-30 14:05:00,283.32,283.82,283.32,283.6,7755.0,283.32,283.82,283.32,283.6,7755.0
2020-09-30 14:10:00,283.65,283.67,283.19,283.52,1744.0,283.65,283.67,283.19,283.52,1744.0
2020-09-30 14:15:00,283.23,283.43,282.89,283.0,2722.0,283.23,283.43,282.89,283.0,2722.0
2020-09-30 14:20:00,282.98,283.37,282.01,282.01,2200.0,282.98,283.37,282.01,282.01,2200.0
2020-09-30 14:25:00,281.71,282.66,281.32,282.16,8458.0,281.71,282.66,281.32,282.16,8458.0
2020-09-30 14:30:00,281.9,282.08,281.52,281.62,2153.0,281.9,282.08,281.52,281.62,2153.0
2020-09-30 14:35:00,281.65,281.94,281.22,281.22,1933.0,281.65,281.94,281.22,281.22,1933.0
2020-09-30 14:40:00,281.42,281.58,280.79,280.93,2477.0,281.42,281.58,280.79,280.93,2477.0
2020-09-30 14:45:00,280.78,281.17,279.52,279.55,5843.0,280.78,281.17,279.52,279.55,5843.0
2020-09-30 14:50:00,279.66,280.49,279.58,280.09,3553.0,279.66,280.49,279.58,280.09,3553.0
2020-09-30 14:55:00,280.11,281.37,280.1,281.37,4400.0,280.11,281.37,280.1,281.37,4400.0
2020-09-30 15:00:00,281.17,281.22,280.37,280.37,3450.0,281.17,281.22,280.37,280.37,3450.0
2020-09-30 15:05:00,280.56,281.06,280.41,280.42,3699.0,280.56,281.06,280.41,280.42,3699.0
2020-09-30 15:10:00,280.54,280.65,279.13,279.22,4005.0,280.54,280.65,279.13,279.22,4005.0
2020-09-30 15:15:00,279.08,279.3,278.48,278.48,3688.0,279.08,279.3,278.48,278.48,3688.0
2020-09-30 15:20:00,278.61,278.61,277.52,278.09,6877.0,278.61,278.61,277.52,278.09,6877.0
2020-09-30 15:25:00,277.88,279.32,277.54,279.32,3170.0,277.88,279.32,277.54,279.32,3170.0
2020-09-30 15:30:00,279.14,279.21,278.4,278.7,5318.0,279.14,279.21,278.4,278.7,5318.0
2020-09-30 15:35:00,278.75,279.62,278.51,279.62,4764.0,278.75,279.62,278.51,279.62,4764.0
2020-09-30 15:40:00,279.47,280.12,279.37,279.79,8625.0,279.47,280.12,279.37,279.79,8625.0
2020-09-30 15:45:00,279.74,281.2,279.6,281.06,7624.0,279.74,281.2,279.6,281.06,7624.0
2020-09-30 15:50:00,280.82,281.19,280.42,280.9,12777.0,280.82,281.19,280.42,280.9,12777.0
2020-09-30 15:55:00,280.77,281.8,280.77,281.44,45440.0,280.77,281.8,280.77,281.44,45440.0
2020-10-01 09:30:00,283.65,285.38,281.21,281.56,26192.0,283.65,285.38,281.21,281.56,26192.0
2020-10-01 09:35:00,281.19,281.37,278.29,278.81,12878.0,281.19,281.37,278.29,278.81,12878.0
2020-10-01 09:40:00,278.96,278.97,276.7,278.25,22149.0,278.96,278.97,276.7,278.25,22149.0
2020-10-01 09:45:00,278.29,279.82,277.3,279.52,29827.0,278.29,279.82,277.3,279.52,29827.0
2020-10-01 09:50:00,280.0,281.17,280.0,280.44,9731.0,280.0,281.17,280.0,280.44,9731.0
2020-10-01 09:55:00,280.43,282.41,280.43,281.26,5594.0,280.43,282.41,280.43,281.26,5594.0
2020-10-01 10:00:00,282.0,282.46,280.35,280.96,25005.0,282.0,282.46,280.35,280.96,25005.0
2020-10-01 10:05:00,281.01,281.92,280.39,280.69,11865.0,281.01,281.92,280.39,280.69,11865.0
2020-10-01 10:10:00,280.99,281.22,280.0,280.01,4845.0,280.99,281.22,280.0,280.01,4845.0
2020-10-01 10:15:00,280.26,280.5,279.63,280.26,3711.0,280.26,280.5,279.63,280.26,3711.0
2020-10-01 10:20:00,280.05,281.27,279.87,280.01,9597.0,280.05,281.27,279.87,280.01,9597.0
2020-10-01 10:25:00,280.33,280.71,279.73,280.18,5272.0,280.33,280.71,279.73,280.18,5272.0
2020-10-01 10:30:00,279.98,280.37,279.84,280.1,3302.0,279.98,280.37,279.84,280.1,3302.0
2020-10-01 10:35:00,280.07,281.18,279.97,280.49,21617.0,280.07,281.18,279.97,280.49,21617.0
2020-10-01 10:40:00,280.72,281.39,280.22,281.39,3007.0,280.72,281.39,280.22,281.39,3007.0
2020-10-01 10:45:00,281.23,281.23,280.57,280.57,925.0,281.23,281.23,280.57,280.57,925.0
2020-10-01 10:50:00,280.56,281.2,280.51,280.51,2396.0,280.56,281.2,280.51,280.51,2396.0
2020-10-01 10:55:00,280.75,280.87,279.78,280.11,5894.0,280.75,280.87,279.78,280.11,5894.0
2020-10-01 11:00:00,280.36,280.9,279.25,280.67,4143.0,280.36,280.9,279.25,280.67,4143.0
2020-10-01 11:05:00,280.23,280.65,280.22,280.47,800.0,280.23,280.65,280.22,280.47,800.0
2020-10-01 11:10:00,280.37,280.52,279.49,280.52,4379.0,280.37,280.52,279.49,280.52,4379.0
2020-10-01 11:15:00,280.26,280.56,279.97,279.97,1200.0,280.26,280.56,279.97,279.97,1200.0
2020-10-01 11:20:00,280.05,280.39,279.84,280.24,1551.0,280.05,280.39,279.84,280.24,1551.0
2020-10-01 11:25:00,280.24,281.01,280.15,280.8,5482.0,280.24,281.01,280.15,280.8,5482.0
2020-10-01 11:30:00,280.8,280.8,280.1,280.66,6296.0,280.8,280.8,280.1,280.66,6296.0
2020-10-01 11:35:00,280.94,281.13,280.64,280.94,15473.0,280.94,281.13,280.64,280.94,15473.0
2020-10-01 11:40:00,280.98,281.17,280.76,280.91,4065.0,280.98,281.17,280.76,280.91,4065.0
2020-10-01 11:45:00,280.87,280.87,279.88,280.05,8878.0,280.87,280.87,279.88,280.05,8878.0
2020-10-01 11:50:00,280.16,280.32,279.61,279.75,2798.0,280.16,280.32,279.61,279.75,2798.0
2020-10-01 11:55:00,279.81,280.29,279.66,280.1,5304.0,279.81,280.29,279.66,280.1,5304.0
2020-10-01 12:00:00,280.24,280.38,279.76,280.03,3112.0,280.24,280.38,279.76,280.03,3112.0
2020-10-01 12:05:00,279.96,280.46,279.95,280.4,3584.0,279.96,280.46,279.95,280.4,3584.0
2020-10-01 12:10:00,280.32,280.55,280.12,280.3,5064.0,280.32,280.55,280.12,280.3,5064.0
2020-10-01 12:15:00,280.1,280.4,279.76,279.92,2895.0,280.1,280.4,279.76,279.92,2895.0
2020-10-01 12:20:00,279.82,280.03,279.76,279.81,3122.0,279.82,280.03,279.76,279.81,3122.0
2020-10-01 12:25:00,280.19,280.19,279.88,279.94,1505.0,280.19,280.19,279.88,279.94,1505.0
2020-10-01 12:30:00,279.87,279.98,279.6,279.81,5454.0,279.87,279.98,279.6,279.81,5454.0
2020-10-01 12:35:00,279.81,279.81,278.5,278.77,7473.0,279.81,279.81,278.5,278.77,7473.0
2020-10-01 12:40:00,278.83,279.25,278.33,278.5,4185.0,278.83,279.25,278.33,278.5,4185.0
2020-10-01 12:45:00,278.32,278.95,278.32,278.53,3739.0,278.32,278.95,278.32,278.53,3739.0
2020-10-01 12:50:00,278.37,278.4,278.06,278.29,3911.0,278.37,278.4,278.06,278.29,3911.0
2020-10-01 12:55:00,278.38,278.72,278.07,278.72,3849.0,278.38,278.72,278.07,278.72,3849.0
2020-10-01 13:00:00,278.79,279.2,278.78,279.13,2569.0,278.79,279.2,278.78,279.13,2569.0
2020-10-01 13:05:00,279.19,279.96,279.0,279.93,4512.0,279.19,279.96,279.0,279.93,4512.0
2020-10-01 13:10:00,279.83,279.83,279.12,279.13,1790.0,279.83,279.83,279.12,279.13,1790.0
2020-10-01 13:15:00,279.12,279.23,278.77,278.89,2571.0,279.12,279.23,278.77,278.89,2571.0
2020-10-01 13:20:00,278.9,279.5,278.72,279.41,6939.0,278.9,279.5,278.72,279.41,6939.0
2020-10-01 13:25:00,279.18,279.43,278.78,279.14,3261.0,279.18,279.43,278.78,279.14,3261.0
2020-10-01 13:30:00,279.19,279.31,278.86,279.1,1398.0,279.19,279.31,278.86,279.1,1398.0
2020-10-01 13:35:00,278.98,279.67,278.98,279.57,1367.0,278.98,279.67,278.98,279.57,1367.0
2020-10-01 13:40:00,279.65,279.79,279.3,279.66,2661.0,279.65,279.79,279.3,279.66,2661.0
2020-10-01 13:45:00,279.71,279.76,279.23,279.44,3974.0,279.71,279.76,279.23,279.44,3974.0
2020-10-01 13:50:00,279.5,279.67,279.06,279.67,5383.0,279.5,279.67,279.06,279.67,5383.0
2020-10-01 13:55:00,279.72,279.72,278.4,278.62,4700.0,279.72,279.72,278.4,278.62,4700.0
2020-10-01 14:00:00,278.67,279.07,277.61,277.98,10616.0,278.67,279.07,277.61,277.98,10616.0
2020-10-01 14:05:00,277.72,277.88,276.96,276.98,15780.0,277.72,277.88,276.96,276.98,15780.0
2020-10-01 14:10:00,277.11,277.18,276.65,277.04,15565.0,277.11,277.18,276.65,277.04,15565.0
2020-10-01 14:15:00,276.94,277.49,276.28,277.2,12645.0,276.94,277.49,276.28,277.2,12645.0
2020-10-01 14:20:00,277.26,277.76,277.14,277.76,4441.0,277.26,277.76,277.14,277.76,4441.0
2020-10-01 14:25:00,277.76,278.55,277.76,278.55,5131.0,277.76,278.55,277.76,278.55,5131.0
2020-10-01 14:30:00,278.75,278.91,278.63,278.66,1450.0,278.75,278.91,278.63,278.66,1450.0
2020-10-01 14:35:00,278.67,279.19,278.66,278.82,3352.0,278.67,279.19,278.66,278.82,3352.0
2020-10-01 14:40:00,279.12,279.25,278.45,278.79,4784.0,279.12,279.25,278.45,278.79,4784.0
2020-10-01 14:45:00,278.86,279.05,278.79,278.83,2324.0,278.86,279.05,278.79,278.83,2324.0
2020-10-01 14:50:00,278.9,279.61,278.89,279.61,3420.0,278.9,279.61,278.89,279.61,3420.0
2020-10-01 14:55:00,279.52,279.8,279.52,279.68,3223.0,279.52,279.8,279.52,279.68,3223.0
2020-10-01 15:00:00,279.69,279.99,279.69,279.85,6305.0,279.69,279.99,279.69,279.85,6305.0
2020-10-01 15:05:00,279.83,279.84,278.79,278.79,4100.0,279.83,279.84,278.79,278.79,4100.0
2020-10-01 15:10:00,278.63,279.12,278.29,278.4,3600.0,278.63,279.12,278.29,278.4,3600.0
2020-10-01 15:15:00,278.14,278.15,277.46,277.56,7261.0,278.14,278.15,277.46,277.56,7261.0
2020-10-01 15:20:00,277.58,277.59,277.0,277.0,7180.0,277.58,277.59,277.0,277.0,7180.0
2020-10-01 15:25:00,276.75,276.9,276.38,276.62,5383.0,276.75,276.9,276.38,276.62,5383.0
2020-10-01 15:30:00,276.7,276.94,276.31,276.61,7639.0,276.7,276.94,276.31,276.61,7639.0
2020-10-01 15:35:00,276.51,276.85,276.44,276.85,6471.0,276.51,276.85,276.44,276.85,6471.0
2020-10-01 15:40:00,276.79,276.84,276.41,276.69,6375.0,276.79,276.84,276.41,276.69,6375.0
2020-10-01 15:45:00,276.73,276.79,276.38,276.61,8825.0,276.73,276.79,276.38,276.61,8825.0
2020-10-01 15:50:00,276.72,277.21,276.52,277.21,11389.0,276.72,277.21,276.52,277.21,11389.0
2020-10-01 15:55:00,277.22,277.4,276.79,277.04,37226.0,277.22,277.4,276.79,277.04,37226.0
2020-10-02 09:30:00,266.2,270.44,266.0,270.44,102585.0,266.2,270.44,266.0,270.44,102585.0
2020-10-02 09:35:00,270.0,273.96,269.74,272.98,34262.0,270.0,273.96,269.74,272.98,34262.0
2020-10-02 09:40:00,273.63,275.28,272.64,274.5,13346.0,273.63,275.28,272.64,274.5,13346.0
2020-10-02 09:45:00,274.82,275.71,274.11,274.67,9288.0,274.82,275.71,274.11,274.67,9288.0
2020-10-02 09:50:00,275.02,275.45,273.31,273.73,8766.0,275.02,275.45,273.31,273.73,8766.0
2020-10-02 09:55:00,273.39,275.99,273.18,275.99,8025.0,273.39,275.99,273.18,275.99,8025.0
2020-10-02 10:00:00,275.98,277.06,275.36,276.61,7481.0,275.98,277.06,275.36,276.61,7481.0
2020-10-02 10:05:00,276.86,277.69,275.81,277.29,9165.0,276.86,277.69,275.81,277.29,9165.0
2020-10-02 10:10:00,277.56,278.11,276.96,277.93,6303.0,277.56,278.11,276.96,277.93,6303.0
2020-10-02 10:15:00,278.03,279.5,277.8,278.76,7392.0,278.03,279.5,277.8,278.76,7392.0
2020-10-02 10:20:00,278.37,278.71,277.56,277.8,4114.0,278.37,278.71,277.56,277.8,4114.0
2020-10-02 10:25:00,277.8,278.86,277.63,278.56,4275.0,277.8,278.86,277.63,278.56,4275.0
2020-10-02 10:30:00,278.69,278.92,277.6,278.92,4804.0,278.69,278.92,277.6,278.92,4804.0
2020-10-02 10:35:00,278.66,278.9,277.21,277.21,4536.0,278.66,278.9,277.21,277.21,4536.0
2020-10-02 10:40:00,277.21,277.4,276.47,277.04,3854.0,277.21,277.4,276.47,277.04,3854.0
2020-10-02 10:45:00,276.76,278.14,276.69,278.14,2460.0,276.76,278.14,276.69,278.14,2460.0
2020-10-02 10:50:00,278.12,278.21,277.05,277.99,2186.0,278.12,278.21,277.05,277.99,2186.0
2020-10-02 10:55:00,278.71,280.0,278.71,279.99,4897.0,278.71,280.0,278.71,279.99,4897.0
2020-10-02 11:00:00,279.86,279.86,278.74,278.95,2525.0,279.86,279.86,278.74,278.95,2525.0
2020-10-02 11:05:00,278.82,279.44,278.53,279.02,1730.0,278.82,279.44,278.53,279.02,1730.0
2020-10-02 11:10:00,279.36,279.36,278.58,279.25,1592.0,279.36,279.36,278.58,279.25,1592.0
2020-10-02 11:15:00,279.0,279.24,278.7,279.24,2757.0,279.0,279.24,278.7,279.24,2757.0
2020-10-02 11:20:00,278.95,278.95,277.63,278.11,1455.0,278.95,278.95,277.63,278.11,1455.0
2020-10-02 11:25:00,277.87,277.87,276.61,276.65,3032.0,277.87,277.87,276.61,276.65,3032.0
2020-10-02 11:30:00,276.19,276.7,275.3,275.59,2113.0,276.19,276.7,275.3,275.59,2113.0
2020-10-02 11:35:00,275.63,276.01,275.38,275.51,2098.0,275.63,276.01,275.38,275.51,2098.0
2020-10-02 11:40:00,275.22,276.41,274.84,276.41,2476.0,275.22,276.41,274.84,276.41,2476.0
2020-10-02 11:45:00,276.07,276.17,275.86,276.15,1002.0,276.07,276.17,275.86,276.15,1002.0
2020-10-02 11:50:00,276.05,276.41,275.1,275.1,3900.0,276.05,276.41,275.1,275.1,3900.0
2020-10-02 11:55:00,274.79,274.79,273.39,273.83,4301.0,274.79,274.79,273.39,273.83,4301.0
2020-10-02 12:00:00,274.01,274.01,271.25,271.25,20012.0,274.01,274.01,271.25,271.25,20012.0
2020-10-02 12:05:00,271.27,272.8,270.97,271.83,23415.0,271.27,272.8,270.97,271.83,23415.0
2020-10-02 12:10:00,272.11,273.17,271.99,273.17,5668.0,272.11,273.17,271.99,273.17,5668.0
2020-10-02 12:15:00,272.95,273.87,272.55,273.63,3342.0,272.95,273.87,272.55,273.63,3342.0
2020-10-02 12:20:00,273.69,274.64,273.61,273.61,4384.0,273.69,274.64,273.61,273.61,4384.0
2020-10-02 12:25:00,273.77,274.23,273.47,273.47,2327.0,273.77,274.23,273.47,273.47,2327.0
2020-10-02 12:30:00,273.79,273.93,273.58,273.68,1850.0,273.79,273.93,273.58,273.68,1850.0
2020-10-02 12:35:00,273.28,274.68,272.84,274.62,3758.0,273.28,274.68,272.84,274.62,3758.0
2020-10-02 12:40:00,274.82,274.99,274.15,274.44,2287.0,274.82,274.99,274.15,274.44,2287.0
2020-10-02 12:45:00,274.57,274.83,274.57,274.82,635.0,274.57,274.83,274.57,274.82,635.0
2020-10-02 12:50:00,274.7,274.92,274.7,274.8,1196.0,274.7,274.92,274.7,274.8,1196.0
2020-10-02 12:55:00,275.42,275.57,274.53,274.54,1030.0,275.42,275.57,274.53,274.54,1030.0
2020-10-02 13:00:00,274.51,275.0,273.63,273.86,2325.0,274.51,275.0,273.63,273.86,2325.0
2020-10-02 13:05:00,273.79,273.79,273.11,273.5,3150.0,273.79,273.79,273.11,273.5,3150.0
2020-10-02 13:10:00,274.27,274.27,272.88,273.29,1266.0,274.27,274.27,272.88,273.29,1266.0
2020-10-02 13:15:00,273.06,273.9,272.7,273.15,2863.0,273.06,273.9,272.7,273.15,2863.0
2020-10-02 13:20:00,273.13,274.05,273.13,273.9,400.0,273.13,274.05,273.13,273.9,400.0
2020-10-02 13:25:00,273.88,274.26,273.6,273.79,1660.0,273.88,274.26,273.6,273.79,1660.0
2020-10-02 13:30:00,274.06,274.06,272.99,272.99,2005.0,274.06,274.06,272.99,272.99,2005.0
2020-10-02 13:35:00,273.16,273.8,272.99,273.66,3012.0,273.16,273.8,272.99,273.66,3012.0
2020-10-02 13:40:00,273.94,273.94,272.5,272.99,3344.0,273.94,273.94,272.5,272.99,3344.0
2020-10-02 13:45:00,272.66,273.78,272.66,273.66,3662.0,272.66,273.78,272.66,273.66,3662.0
2020-10-02 13:50:00,273.86,274.58,273.67,274.48,2848.0,273.86,274.58,273.67,274.48,2848.0
2020-10-02 13:55:00,274.41,275.13,274.18,274.75,2008.0,274.41,275.13,274.18,274.75,2008.0
2020-10-02 14:00:00,275.01,275.7,274.78,275.69,2250.0,275.01,275.7,274.78,275.69,2250.0
2020-10-02 14:05:00,275.69,276.0,275.32,275.73,2401.0,275.69,276.0,275.32,275.73,2401.0
2020-10-02 14:10:00,275.79,275.92,275.14,275.4,5334.0,275.79,275.92,275.14,275.4,5334.0
2020-10-02 14:15:00,275.59,276.16,275.5,275.98,3028.0,275.59,276.16,275.5,275.98,3028.0
2020-10-02 14:20:00,275.98,276.38,275.97,276.11,2451.0,275.98,276.38,275.97,276.11,2451.0
2020-10-02 14:25:00,275.91,275.92,275.49,275.49,2100.0,275.91,275.92,275.49,275.49,2100.0
2020-10-02 14:30:00,276.05,276.05,274.76,275.46,2301.0,276.05,276.05,274.76,275.46,2301.0
2020-10-02 14:35:00,275.5,275.7,275.1,275.11,3185.0,275.5,275.7,275.1,275.11,3185.0
2020-10-02 14:40:00,275.42,275.61,275.22,275.58,5208.0,275.42,275.61,275.22,275.58,5208.0
2020-10-02 14:45:00,275.58,275.91,275.28,275.87,4590.0,275.58,275.91,275.28,275.87,4590.0
2020-10-02 14:50:00,275.72,275.72,275.34,275.35,3000.0,275.72,275.72,275.34,275.35,3000.0
2020-10-02 14:55:00,275.68,276.64,275.68,276.21,3195.0,275.68,276.64,275.68,276.21,3195.0
2020-10-02 15:00:00,276.7,276.7,275.99,276.68,4611.0,276.7,276.7,275.99,276.68,4611.0
2020-10-02 15:05:00,276.53,276.53,276.19,276.2,2994.0,276.53,276.53,276.19,276.2,2994.0
2020-10-02 15:10:00,276.35,276.58,275.55,275.64,2096.0,276.35,276.58,275.55,275.64,2096.0
2020-10-02 15:15:00,275.75,275.75,275.07,275.21,3184.0,275.75,275.75,275.07,275.21,3184.0
2020-10-02 15:20:00,275.45,276.08,275.45,275.73,2741.0,275.45,276.08,275.45,275.73,2741.0
2020-10-02 15:25:00,275.53,275.79,275.5,275.7,3705.0,275.53,275.79,275.5,275.7,3705.0
2020-10-02 15:30:00,275.75,276.0,275.45,276.0,2109.0,275.75,276.0,275.45,276.0,2109.0
2020-10-02 15:35:00,276.18,276.71,276.11,276.44,2470.0,276.18,276.71,276.11,276.44,2470.0
2020-10-02 15:40:00,276.47,276.88,276.37,276.53,3770.0,276.47,276.88,276.37,276.53,3770.0
2020-10-02 15:45:00,276.63,276.63,275.74,276.07,4398.0,276.63,276.63,275.74,276.07,4398.0
2020-10-02 15:50:00,276.41,276.41,275.61,275.69,7341.0,276.41,276.41,275.61,275.69,7341.0
2020-10-02 15:55:00,275.58,275.97,275.16,275.2,19140.0,275.58,275.97,275.16,275.2,19140.0
2020-10-05 09:30:00,275.14,276.99,275.0,275.32,22728.0,275.14,276.99,275.0,275.32,22728.0
2020-10-05 09:35:00,275.3,275.6,273.88,275.6,2974.0,275.3,275.6,273.88,275.6,2974.0
2020-10-05 09:40:00,275.44,277.0,275.43,275.82,3124.0,275.44,277.0,275.43,275.82,3124.0
2020-10-05 09:45:00,275.77,276.12,274.35,274.97,3984.0,275.77,276.12,274.35,274.97,3984.0
2020-10-05 09:50:00,274.75,275.14,274.11,274.96,3502.0,274.75,275.14,274.11,274.96,3502.0
2020-10-05 09:55:00,274.67,275.67,274.02,275.67,8993.0,274.67,275.67,274.02,275.67,8993.0
2020-10-05 10:00:00,275.68,276.66,275.44,276.43,2967.0,275.68,276.66,275.44,276.43,2967.0
2020-10-05 10:05:00,276.55,277.38,276.26,277.1,24658.0,276.55,277.38,276.26,277.1,24658.0
2020-10-05 10:10:00,277.5,278.05,277.41,277.88,3209.0,277.5,278.05,277.41,277.88,3209.0
2020-10-05 10:15:00,277.91,277.91,276.46,276.46,2757.0,277.91,277.91,276.46,276.46,2757.0
2020-10-05 10:20:00,276.62,277.68,276.62,277.36,1279.0,276.62,277.68,276.62,277.36,1279.0
2020-10-05 10:25:00,277.3,277.79,277.3,277.55,2324.0,277.3,277.79,277.3,277.55,2324.0
2020-10-05 10:30:00,277.47,278.46,277.47,278.4,11868.0,277.47,278.46,277.47,278.4,11868.0
2020-10-05 10:35:00,278.44,278.45,277.19,277.4,3761.0,278.44,278.45,277.19,277.4,3761.0
2020-10-05 10:40:00,277.14,277.75,277.14,277.75,7492.0,277.14,277.75,277.14,277.75,7492.0
2020-10-05 10:45:00,277.99,278.41,277.79,278.03,803.0,277.99,278.41,277.79,278.03,803.0
2020-10-05 10:50:00,278.25,278.41,278.0,278.21,3542.0,278.25,278.41,278.0,278.21,3542.0
2020-10-05 10:55:00,278.21,279.0,278.21,278.59,7817.0,278.21,279.0,278.21,278.59,7817.0
2020-10-05 11:00:00,278.15,278.15,277.45,277.57,2554.0,278.15,278.15,277.45,277.57,2554.0
2020-10-05 11:05:00,277.48,277.78,277.48,277.78,1500.0,277.48,277.78,277.48,277.78,1500.0
2020-10-05 11:10:00,277.76,277.81,277.09,277.09,3888.0,277.76,277.81,277.09,277.09,3888.0
2020-10-05 11:15:00,277.36,277.97,277.16,277.97,400.0,277.36,277.97,277.16,277.97,400.0
2020-10-05 11:20:00,277.94,278.4,277.94,278.4,1452.0,277.94,278.4,277.94,278.4,1452.0
2020-10-05 11:25:00,278.29,278.31,277.38,277.57,1557.0,278.29,278.31,277.38,277.57,1557.0
2020-10-05 11:30:00,277.67,277.69,276.48,276.66,2746.0,277.67,277.69,276.48,276.66,2746.0
2020-10-05 11:35:00,276.74,276.74,276.74,276.74,100.0,276.74,276.74,276.74,276.74,100.0
2020-10-05 11:40:00,277.13,277.13,276.46,276.73,1478.0,277.13,277.13,276.46,276.73,1478.0
2020-10-05 11:45:00,276.62,276.73,276.51,276.73,329.0,276.62,276.73,276.51,276.73,329.0
2020-10-05 11:50:00,276.61,276.92,276.48,276.92,1797.0,276.61,276.92,276.48,276.92,1797.0
2020-10-05 11:55:00,276.81,276.84,276.71,276.84,360.0,276.81,276.84,276.71,276.84,360.0
2020-10-05 12:00:00,277.08,277.08,276.63,276.63,1287.0,277.08,277.08,276.63,276.63,1287.0
2020-10-05 12:05:00,276.77,277.25,276.77,277.06,2212.0,276.77,277.25,276.77,277.06,2212.0
2020-10-05 12:10:00,277.0,277.72,277.0,277.11,2802.0,277.0,277.72,277.0,277.11,2802.0
2020-10-05 12:15:00,277.15,277.34,276.98,277.23,1300.0,277.15,277.34,276.98,277.23,1300.0
2020-10-05 12:20:00,277.01,277.37,277.01,277.37,600.0,277.01,277.37,277.01,277.37,600.0
2020-10-05 12:25:00,277.41,277.58,277.33,277.43,1700.0,277.41,277.58,277.33,277.43,1700.0
2020-10-05 12:30:00,277.58,277.72,277.56,277.61,500.0,277.58,277.72,277.56,277.61,500.0
2020-10-05 12:35:00,277.61,277.63,277.01,277.01,700.0,277.61,277.63,277.01,277.01,700.0
2020-10-05 12:40:00,277.32,277.6,277.29,277.6,1113.0,277.32,277.6,277.29,277.6,1113.0
2020-10-05 12:45:00,277.71,277.96,277.63,277.96,500.0,277.71,277.96,277.63,277.96,500.0
2020-10-05 12:50:00,277.75,278.0,277.52,278.0,1708.0,277.75,278.0,277.52,278.0,1708.0
2020-10-05 12:55:00,278.07,278.93,278.07,278.78,1434.0,278.07,278.93,278.07,278.78,1434.0
2020-10-05 13:00:00,278.88,279.05,278.76,279.05,1493.0,278.88,279.05,278.76,279.05,1493.0
2020-10-05 13:05:00,278.98,278.98,278.74,278.89,868.0,278.98,278.98,278.74,278.89,868.0
2020-10-05 13:10:00,278.95,278.95,278.73,278.92,2010.0,278.95,278.95,278.73,278.92,2010.0
2020-10-05 13:15:00,278.83,278.83,278.24,278.24,5688.0,278.83,278.83,278.24,278.24,5688.0
2020-10-05 13:20:00,278.0,278.0,277.66,277.79,4989.0,278.0,278.0,277.66,277.79,4989.0
2020-10-05 13:25:00,277.79,277.92,277.42,277.42,2270.0,277.79,277.92,277.42,277.42,2270.0
2020-10-05 13:30:00,277.32,277.48,277.25,277.42,933.0,277.32,277.48,277.25,277.42,933.0
2020-10-05 13:35:00,277.46,277.73,277.18,277.18,2135.0,277.46,277.73,277.18,277.18,2135.0
2020-10-05 13:40:00,277.35,277.5,276.96,276.96,3391.0,277.35,277.5,276.96,276.96,3391.0
2020-10-05 13:45:00,276.88,277.08,276.88,276.97,300.0,276.88,277.08,276.88,276.97,300.0
2020-10-05 13:50:00,277.15,277.33,276.95,277.32,1308.0,277.15,277.33,276.95,277.32,1308.0
2020-10-05 13:55:00,277.37,277.41,276.89,277.27,1290.0,277.37,277.41,276.89,277.27,1290.0
2020-10-05 14:00:00,277.43,277.43,276.87,277.27,1100.0,277.43,277.43,276.87,277.27,1100.0
2020-10-05 14:05:00,277.18,277.86,277.18,277.78,700.0,277.18,277.86,277.18,277.78,700.0
2020-10-05 14:10:00,277.74,278.03,277.73,277.78,2441.0,277.74,278.03,277.73,277.78,2441.0
2020-10-05 14:15:00,277.91,277.91,277.45,277.45,1160.0,277.91,277.91,277.45,277.45,1160.0
2020-10-05 14:20:00,277.55,277.84,277.55,277.84,358.0,277.55,277.84,277.55,277.84,358.0
2020-10-05 14:25:00,277.65,277.91,277.28,277.44,6579.0,277.65,277.91,277.28,277.44,6579.0
2020-10-05 14:30:00,277.61,277.92,277.56,277.92,1383.0,277.61,277.92,277.56,277.92,1383.0
2020-10-05 14:35:00,277.79,278.06,277.79,278.02,1901.0,277.79,278.06,277.79,278.02,1901.0
2020-10-05 14:40:00,277.96,277.96,277.49,277.7,2242.0,277.96,277.96,277.49,277.7,2242.0
2020-10-05 14:45:00,277.44,277.44,277.06,277.33,1954.0,277.44,277.44,277.06,277.33,1954.0
2020-10-05 14:50:00,277.48,277.55,277.14,277.44,1375.0,277.48,277.55,277.14,277.44,1375.0
2020-10-05 14:55:00,277.31,277.53,277.31,277.31,3404.0,277.31,277.53,277.31,277.31,3404.0
2020-10-05 15:00:00,277.33,277.51,277.32,277.33,3090.0,277.33,277.51,277.32,277.33,3090.0
2020-10-05 15:05:00,277.27,277.67,277.27,277.62,10431.0,277.27,277.67,277.27,277.62,10431.0
2020-10-05 15:10:00,277.67,277.99,277.67,277.91,3859.0,277.67,277.99,277.67,277.91,3859.0
2020-10-05 15:15:00,278.06,278.12,277.93,277.94,1041.0,278.06,278.12,277.93,277.94,1041.0
2020-10-05 15:20:00,277.97,277.97,277.71,277.72,1100.0,277.97,277.97,277.71,277.72,1100.0
2020-10-05 15:25:00,277.65,278.15,277.65,278.1,2200.0,277.65,278.15,277.65,278.1,2200.0
2020-10-05 15:30:00,277.97,278.71,277.97,278.5,2621.0,277.97,278.71,277.97,278.5,2621.0
2020-10-05 15:35:00,278.5,279.16,278.39,278.93,5658.0,278.5,279.16,278.39,278.93,5658.0
2020-10-05 15:40:00,279.17,279.3,278.92,279.05,2880.0,279.17,279.3,278.92,279.05,2880.0
2020-10-05 15:45:00,279.05,279.1,278.89,278.95,5543.0,279.05,279.1,278.89,278.95,5543.0
2020-10-05 15:50:00,279.03,279.77,279.03,279.52,7740.0,279.03,279.77,279.03,279.52,7740.0
2020-10-05 15:55:00,279.6,279.68,277.93,278.62,59188.0,279.6,279.68,277.93,278.62,59188.0
2020-10-06 09:30:00,279.72,281.77,279.1,280.84,24963.0,279.72,281.77,279.1,280.84,24963.0
2020-10-06 09:35:00,280.0,281.56,280.0,281.51,4229.0,280.0,281.56,280.0,281.51,4229.0
2020-10-06 09:40:00,281.45,282.46,281.25,281.25,4661.0,281.45,282.46,281.25,281.25,4661.0
2020-10-06 09:45:00,281.04,281.23,278.75,278.79,3435.0,281.04,281.23,278.75,278.79,3435.0
2020-10-06 09:50:00,278.79,279.86,278.11,279.85,4248.0,278.79,279.86,278.11,279.85,4248.0
2020-10-06 09:55:00,279.75,280.77,279.74,280.77,1644.0,279.75,280.77,279.74,280.77,1644.0
2020-10-06 10:00:00,280.65,282.46,280.65,282.29,4290.0,280.65,282.46,280.65,282.29,4290.0
2020-10-06 10:05:00,282.29,282.74,282.14,282.53,1965.0,282.29,282.74,282.14,282.53,1965.0
2020-10-06 10:10:00,282.45,284.28,282.15,284.28,9698.0,282.45,284.28,282.15,284.28,9698.0
2020-10-06 10:15:00,284.23,286.0,283.2,285.43,107390.0,284.23,286.0,283.2,285.43,107390.0
2020-10-06 10:20:00,285.15,285.43,284.53,284.71,16331.0,285.15,285.43,284.53,284.71,16331.0
2020-10-06 10:25:00,284.74,285.0,284.33,284.56,8924.0,284.74,285.0,284.33,284.56,8924.0
2020-10-06 10:30:00,284.62,285.25,284.62,285.09,5684.0,284.62,285.25,284.62,285.09,5684.0
2020-10-06 10:35:00,285.15,286.57,285.11,286.06,20212.0,285.15,286.57,285.11,286.06,20212.0
2020-10-06 10:40:00,286.07,286.6,285.29,285.53,4495.0,286.07,286.6,285.29,285.53,4495.0
2020-10-06 10:45:00,285.46,285.62,284.82,285.37,6462.0,285.46,285.62,284.82,285.37,6462.0
2020-10-06 10:50:00,285.37,285.98,285.37,285.42,2801.0,285.37,285.98,285.37,285.42,2801.0
2020-10-06 10:55:00,285.36,285.59,284.69,285.22,4072.0,285.36,285.59,284.69,285.22,4072.0
2020-10-06 11:00:00,285.32,286.19,285.32,285.93,4728.0,285.32,286.19,285.32,285.93,4728.0
2020-10-06 11:05:00,286.22,286.43,285.4,285.51,3243.0,286.22,286.43,285.4,285.51,3243.0
2020-10-06 11:10:00,285.5,285.65,284.62,285.48,9804.0,285.5,285.65,284.62,285.48,9804.0
2020-10-06 11:15:00,285.59,285.87,285.45,285.62,2705.0,285.59,285.87,285.45,285.62,2705.0
2020-10-06 11:20:00,285.5,285.66,284.93,284.93,3461.0,285.5,285.66,284.93,284.93,3461.0
2020-10-06 11:25:00,285.26,285.71,284.62,285.63,16495.0,285.26,285.71,284.62,285.63,16495.0
2020-10-06 11:30:00,285.78,288.17,285.66,288.04,25817.0,285.78,288.17,285.66,288.04,25817.0
2020-10-06 11:35:00,288.01,289.5,288.01,289.14,13984.0,288.01,289.5,288.01,289.14,13984.0
2020-10-06 11:40:00,289.22,289.8,289.04,289.23,9058.0,289.22,289.8,289.04,289.23,9058.0
2020-10-06 11:45:00,289.13,289.37,287.86,288.21,6295.0,289.13,289.37,287.86,288.21,6295.0
2020-10-06 11:50:00,287.61,288.33,286.95,287.07,11171.0,287.61,288.33,286.95,287.07,11171.0
2020-10-06 11:55:00,287.25,287.99,287.11,287.99,4245.0,287.25,287.99,287.11,287.99,4245.0
2020-10-06 12:00:00,287.74,287.93,287.51,287.88,2977.0,287.74,287.93,287.51,287.88,2977.0
2020-10-06 12:05:00,287.75,288.58,287.75,288.34,4689.0,287.75,288.58,287.75,288.34,4689.0
2020-10-06 12:10:00,288.15,288.82,288.13,288.5,6370.0,288.15,288.82,288.13,288.5,6370.0
2020-10-06 12:15:00,288.56,289.49,288.51,289.37,5773.0,288.56,289.49,288.51,289.37,5773.0
2020-10-06 12:20:00,289.21,290.18,289.05,289.9,15297.0,289.21,290.18,289.05,289.9,15297.0
2020-10-06 12:25:00,290.09,290.24,289.82,290.06,9566.0,290.09,290.24,289.82,290.06,9566.0
2020-10-06 12:30:00,290.0,290.34,289.05,289.05,14619.0,290.0,290.34,289.05,289.05,14619.0
2020-10-06 12:35:00,289.17,289.67,289.16,289.5,4621.0,289.17,289.67,289.16,289.5,4621.0
2020-10-06 12:40:00,289.34,289.62,289.14,289.25,2050.0,289.34,289.62,289.14,289.25,2050.0
2020-10-06 12:45:00,289.18,289.5,288.94,289.5,1665.0,289.18,289.5,288.94,289.5,1665.0
2020-10-06 12:50:00,289.48,289.48,288.59,288.91,1639.0,289.48,289.48,288.59,288.91,1639.0
2020-10-06 12:55:00,288.66,288.68,287.75,287.76,5041.0,288.66,288.68,287.75,287.76,5041.0
2020-10-06 13:00:00,287.9,288.03,287.16,287.18,5411.0,287.9,288.03,287.16,287.18,5411.0
2020-10-06 13:05:00,287.01,288.07,287.01,288.07,3790.0,287.01,288.07,287.01,288.07,3790.0
2020-10-06 13:10:00,288.18,288.39,287.7,287.74,7404.0,288.18,288.39,287.7,287.74,7404.0
2020-10-06 13:15:00,287.69,287.95,287.45,287.82,2965.0,287.69,287.95,287.45,287.82,2965.0
2020-10-06 13:20:00,287.69,287.69,286.35,286.49,6711.0,287.69,287.69,286.35,286.49,6711.0
2020-10-06 13:25:00,286.58,287.2,286.58,287.01,3931.0,286.58,287.2,286.58,287.01,3931.0
2020-10-06 13:30:00,287.18,287.63,287.14,287.63,2367.0,287.18,287.63,287.14,287.63,2367.0
2020-10-06 13:35:00,287.76,288.32,287.56,288.29,2761.0,287.76,288.32,287.56,288.29,2761.0
2020-10-06 13:40:00,288.36,288.5,288.0,288.0,4309.0,288.36,288.5,288.0,288.0,4309.0
2020-10-06 13:45:00,288.4,288.4,288.0,288.28,3691.0,288.4,288.4,288.0,288.28,3691.0
2020-10-06 13:50:00,288.38,288.62,288.28,288.42,2910.0,288.38,288.62,288.28,288.42,2910.0
2020-10-06 13:55:00,288.38,288.39,288.15,288.34,3225.0,288.38,288.39,288.15,288.34,3225.0
2020-10-06 14:00:00,288.33,288.62,288.19,288.62,3041.0,288.33,288.62,288.19,288.62,3041.0
2020-10-06 14:05:00,288.63,289.46,288.63,289.07,6841.0,288.63,289.46,288.63,289.07,6841.0
2020-10-06 14:10:00,289.06,289.29,288.71,289.22,2869.0,289.06,289.29,288.71,289.22,2869.0
2020-10-06 14:15:00,289.19,289.29,289.11,289.11,3030.0,289.19,289.29,289.11,289.11,3030.0
2020-10-06 14:20:00,289.11,289.24,288.58,288.58,9853.0,289.11,289.24,288.58,288.58,9853.0
2020-10-06 14:25:00,288.57,289.42,288.57,289.34,4697.0,288.57,289.42,288.57,289.34,4697.0
2020-10-06 14:30:00,289.45,289.62,289.08,289.48,7479.0,289.45,289.62,289.08,289.48,7479.0
2020-10-06 14:35:00,289.51,289.64,289.41,289.52,1703.0,289.51,289.64,289.41,289.52,1703.0
2020-10-06 14:40:00,289.51,290.37,289.25,290.34,10017.0,289.51,290.37,289.25,290.34,10017.0
2020-10-06 14:45:00,290.26,291.42,289.77,289.77,13312.0,290.26,291.42,289.77,289.77,13312.0
2020-10-06 14:50:00,289.54,289.54,286.62,286.62,15785.0,289.54,289.54,286.62,286.62,15785.0
2020-10-06 14:55:00,286.32,287.2,285.21,286.91,5883.0,286.32,287.2,285.21,286.91,5883.0
2020-10-06 15:00:00,287.0,287.0,285.67,285.96,6565.0,287.0,287.0,285.67,285.96,6565.0
2020-10-06 15:05:00,285.91,285.91,284.1,284.61,9258.0,285.91,285.91,284.1,284.61,9258.0
2020-10-06 15:10:00,285.02,287.49,284.89,286.98,7426.0,285.02,287.49,284.89,286.98,7426.0
2020-10-06 15:15:00,286.97,287.28,286.14,286.92,6061.0,286.97,287.28,286.14,286.92,6061.0
2020-10-06 15:20:00,286.66,286.83,285.53,286.01,3593.0,286.66,286.83,285.53,286.01,3593.0
2020-10-06 15:25:00,285.85,286.8,285.75,286.5,5297.0,285.85,286.8,285.75,286.5,5297.0
2020-10-06 15:30:00,286.89,287.49,286.55,287.39,3517.0,286.89,287.49,286.55,287.39,3517.0
2020-10-06 15:35:00,287.26,287.26,286.09,286.28,7854.0,287.26,287.26,286.09,286.28,7854.0
2020-10-06 15:40:00,286.32,286.32,285.06,285.57,7263.0,286.32,286.32,285.06,285.57,7263.0
2020-10-06 15:45:00,285.78,286.0,284.55,285.27,31259.0,285.78,286.0,284.55,285.27,31259.0
2020-10-06 15:50:00,284.88,285.56,284.27,285.2,7747.0,284.88,285.56,284.27,285.2,7747.0
2020-10-06 15:55:00,285.55,286.53,285.26,285.87,37119.0,285.55,286.53,285.26,285.87,37119.0
2020-10-07 09:30:00,289.0,289.51,287.28,288.72,21318.0,289.0,289.51,287.28,288.72,21318.0
2020-10-07 09:35:00,288.59,289.53,288.29,289.25,6709.0,288.59,289.53,288.29,289.25,6709.0
2020-10-07 09:40:00,289.51,290.82,289.45,290.18,13248.0,289.51,290.82,289.45,290.18,13248.0
2020-10-07 09:45:00,289.53,290.14,288.84,289.61,9363.0,289.53,290.14,288.84,289.61,9363.0
2020-10-07 09:50:00,289.61,289.85,288.31,288.6,8826.0,289.61,289.85,288.31,288.6,8826.0
2020-10-07 09:55:00,288.93,288.97,287.7,288.02,5552.0,288.93,288.97,287.7,288.02,5552.0
2020-10-07 10:00:00,287.69,287.7,286.69,286.91,4162.0,287.69,287.7,286.69,286.91,4162.0
2020-10-07 10:05:00,286.98,287.83,286.87,287.65,2265.0,286.98,287.83,286.87,287.65,2265.0
2020-10-07 10:10:00,287.39,287.66,286.38,286.69,6824.0,287.39,287.66,286.38,286.69,6824.0
2020-10-07 10:15:00,287.19,288.01,287.08,287.23,2497.0,287.19,288.01,287.08,287.23,2497.0
2020-10-07 10:20:00,287.6,287.74,286.26,286.95,2012.0,287.6,287.74,286.26,286.95,2012.0
2020-10-07 10:25:00,286.55,287.14,286.26,286.63,2370.0,286.55,287.14,286.26,286.63,2370.0
2020-10-07 10:30:00,286.2,286.66,285.87,286.0,6102.0,286.2,286.66,285.87,286.0,6102.0
2020-10-07 10:35:00,285.68,286.37,285.57,286.03,4785.0,285.68,286.37,285.57,286.03,4785.0
2020-10-07 10:40:00,285.92,287.02,285.57,287.02,2700.0,285.92,287.02,285.57,287.02,2700.0
2020-10-07 10:45:00,286.86,287.58,286.81,287.58,1478.0,286.86,287.58,286.81,287.58,1478.0
2020-10-07 10:50:00,287.24,287.56,287.07,287.41,3471.0,287.24,287.56,287.07,287.41,3471.0
2020-10-07 10:55:00,287.16,287.7,287.15,287.65,3816.0,287.16,287.7,287.15,287.65,3816.0
2020-10-07 11:00:00,287.62,288.54,287.37,288.54,3664.0,287.62,288.54,287.37,288.54,3664.0
2020-10-07 11:05:00,288.63,288.87,288.41,288.46,3036.0,288.63,288.87,288.41,288.46,3036.0
2020-10-07 11:10:00,288.52,288.54,288.19,288.19,3024.0,288.52,288.54,288.19,288.19,3024.0
2020-10-07 11:15:00,288.11,288.78,288.11,288.6,4668.0,288.11,288.78,288.11,288.6,4668.0
2020-10-07 11:20:00,288.53,288.9,288.5,288.84,1600.0,288.53,288.9,288.5,288.84,1600.0
2020-10-07 11:25:00,288.57,288.93,288.56,288.56,1043.0,288.57,288.93,288.56,288.56,1043.0
2020-10-07 11:30:00,288.67,289.38,288.66,289.25,3267.0,288.67,289.38,288.66,289.25,3267.0
2020-10-07 11:35:00,289.37,289.37,288.86,289.11,900.0,289.37,289.37,288.86,289.11,900.0
2020-10-07 11:40:00,289.3,289.44,289.28,289.33,786.0,289.3,289.44,289.28,289.33,786.0
2020-10-07 11:45:00,289.76,289.94,289.67,289.67,1068.0,289.76,289.94,289.67,289.67,1068.0
2020-10-07 11:50:00,289.69,289.85,289.62,289.62,1256.0,289.69,289.85,289.62,289.62,1256.0
2020-10-07 11:55:00,289.62,289.62,289.62,289.62,0.0,289.62,289.62,289.62,289.62,0.0
2020-10-07 12:00:00,289.84,290.22,289.63,289.75,5671.0,289.84,290.22,289.63,289.75,5671.0
2020-10-07 12:05:00,289.86,290.24,289.86,289.88,1898.0,289.86,290.24,289.86,289.88,1898.0
2020-10-07 12:10:00,289.83,290.24,289.83,290.24,1851.0,289.83,290.24,289.83,290.24,1851.0
2020-10-07 12:15:00,290.02,290.13,289.75,289.75,1800.0,290.02,290.13,289.75,289.75,1800.0
2020-10-07 12:20:00,289.78,289.9,289.62,289.62,3352.0,289.78,289.9,289.62,289.62,3352.0
2020-10-07 12:25:00,289.77,289.8,288.17,288.5,4183.0,289.77,289.8,288.17,288.5,4183.0
2020-10-07 12:30:00,288.55,289.12,288.45,289.12,800.0,288.55,289.12,288.45,289.12,800.0
2020-10-07 12:35:00,289.13,289.13,288.56,288.84,1202.0,289.13,289.13,288.56,288.84,1202.0
2020-10-07 12:40:00,288.91,289.06,288.82,288.91,1019.0,288.91,289.06,288.82,288.91,1019.0
2020-10-07 12:45:00,289.12,289.12,288.87,288.87,1821.0,289.12,289.12,288.87,288.87,1821.0
2020-10-07 12:50:00,289.09,289.09,288.81,288.81,1400.0,289.09,289.09,288.81,288.81,1400.0
2020-10-07 12:55:00,288.92,289.3,288.88,289.3,2791.0,288.92,289.3,288.88,289.3,2791.0
2020-10-07 13:00:00,289.27,289.52,289.27,289.34,2540.0,289.27,289.52,289.27,289.34,2540.0
2020-10-07 13:05:00,289.35,289.36,289.05,289.18,1125.0,289.35,289.36,289.05,289.18,1125.0
2020-10-07 13:10:00,289.32,289.53,289.32,289.37,2928.0,289.32,289.53,289.32,289.37,2928.0
2020-10-07 13:15:00,289.3,289.3,289.04,289.16,624.0,289.3,289.3,289.04,289.16,624.0
2020-10-07 13:20:00,289.19,289.6,289.17,289.46,1607.0,289.19,289.6,289.17,289.46,1607.0
2020-10-07 13:25:00,289.5,289.51,289.2,289.21,1200.0,289.5,289.51,289.2,289.21,1200.0
2020-10-07 13:30:00,289.25,289.35,289.08,289.09,973.0,289.25,289.35,289.08,289.09,973.0
2020-10-07 13:35:00,289.0,289.0,288.7,288.92,1873.0,289.0,289.0,288.7,288.92,1873.0
2020-10-07 13:40:00,288.77,289.42,288.77,289.42,1765.0,288.77,289.42,288.77,289.42,1765.0
2020-10-07 13:45:00,289.35,289.35,289.21,289.22,1510.0,289.35,289.35,289.21,289.22,1510.0
2020-10-07 13:50:00,289.37,289.46,289.35,289.42,800.0,289.37,289.46,289.35,289.42,800.0
2020-10-07 13:55:00,289.26,289.26,288.88,289.2,3196.0,289.26,289.26,288.88,289.2,3196.0
2020-10-07 14:00:00,289.43,289.48,288.88,288.9,3401.0,289.43,289.48,288.88,288.9,3401.0
2020-10-07 14:05:00,288.94,288.94,287.88,287.88,2053.0,288.94,288.94,287.88,287.88,2053.0
2020-10-07 14:10:00,287.61,287.88,287.58,287.72,2406.0,287.61,287.88,287.58,287.72,2406.0
2020-10-07 14:15:00,287.81,288.4,287.8,288.4,2575.0,287.81,288.4,287.8,288.4,2575.0
2020-10-07 14:20:00,288.4,288.4,288.11,288.29,2400.0,288.4,288.4,288.11,288.29,2400.0
2020-10-07 14:25:00,288.25,288.25,287.64,287.64,2120.0,288.25,288.25,287.64,287.64,2120.0
2020-10-07 14:30:00,287.72,287.82,287.49,287.5,2202.0,287.72,287.82,287.49,287.5,2202.0
2020-10-07 14:35:00,287.48,287.48,287.05,287.15,4102.0,287.48,287.48,287.05,287.15,4102.0
2020-10-07 14:40:00,287.15,287.16,286.6,286.97,2393.0,287.15,287.16,286.6,286.97,2393.0
2020-10-07 14:45:00,287.11,287.33,286.87,287.22,1445.0,287.11,287.33,286.87,287.22,1445.0
2020-10-07 14:50:00,287.1,287.29,287.1,287.2,655.0,287.1,287.29,287.1,287.2,655.0
2020-10-07 14:55:00,287.3,287.47,287.25,287.29,1110.0,287.3,287.47,287.25,287.29,1110.0
2020-10-07 15:00:00,287.15,287.27,286.67,286.67,3500.0,287.15,287.27,286.67,286.67,3500.0
2020-10-07 15:05:00,286.82,287.52,286.82,287.52,4206.0,286.82,287.52,286.82,287.52,4206.0
2020-10-07 15:10:00,287.59,287.93,287.59,287.88,1300.0,287.59,287.93,287.59,287.88,1300.0
2020-10-07 15:15:00,287.74,287.91,287.44,287.74,5465.0,287.74,287.91,287.44,287.74,5465.0
2020-10-07 15:20:00,287.91,288.0,287.66,288.0,2480.0,287.91,288.0,287.66,288.0,2480.0
2020-10-07 15:25:00,288.0,288.15,287.7,287.94,3188.0,288.0,288.15,287.7,287.94,3188.0
2020-10-07 15:30:00,287.84,288.13,287.45,287.5,4138.0,287.84,288.13,287.45,287.5,4138.0
2020-10-07 15:35:00,287.52,287.62,287.19,287.5,7077.0,287.52,287.62,287.19,287.5,7077.0
2020-10-07 15:40:00,287.64,287.81,287.25,287.36,4710.0,287.64,287.81,287.25,287.36,4710.0
2020-10-07 15:45:00,287.4,287.68,287.38,287.67,7502.0,287.4,287.68,287.38,287.67,7502.0
2020-10-07 15:50:00,287.6,287.8,287.38,287.8,8200.0,287.6,287.8,287.38,287.8,8200.0
2020-10-07 15:55:00,287.8,287.8,287.19,287.68,14178.0,287.8,287.8,287.19,287.68,14178.0
2020-10-08 09:30:00,290.0,290.45,287.96,288.05,24360.0,290.0,290.45,287.96,288.05,24360.0
2020-10-08 09:35:00,287.61,289.1,287.61,288.14,2980.0,287.61,289.1,287.61,288.14,2980.0
2020-10-08 09:40:00,287.87,287.87,285.81,286.07,6772.0,287.87,287.87,285.81,286.07,6772.0
2020-10-08 09:45:00,285.94,286.05,284.35,284.97,6616.0,285.94,286.05,284.35,284.97,6616.0
2020-10-08 09:50:00,284.78,287.05,284.03,286.8,3221.0,284.78,287.05,284.03,286.8,3221.0
2020-10-08 09:55:00,287.2,287.33,286.0,286.01,3156.0,287.2,287.33,286.0,286.01,3156.0
2020-10-08 10:00:00,286.27,286.76,286.07,286.42,3369.0,286.27,286.76,286.07,286.42,3369.0
2020-10-08 10:05:00,286.7,287.27,286.3,286.47,4670.0,286.7,287.27,286.3,286.47,4670.0
2020-10-08 10:10:00,286.83,287.17,286.68,286.95,2835.0,286.83,287.17,286.68,286.95,2835.0
2020-10-08 10:15:00,286.75,286.81,285.86,285.87,3739.0,286.75,286.81,285.86,285.87,3739.0
2020-10-08 10:20:00,285.91,286.19,285.49,285.75,3294.0,285.91,286.19,285.49,285.75,3294.0
2020-10-08 10:25:00,285.57,285.74,285.01,285.47,3600.0,285.57,285.74,285.01,285.47,3600.0
2020-10-08 10:30:00,285.52,286.73,285.25,286.73,6551.0,285.52,286.73,285.25,286.73,6551.0
2020-10-08 10:35:00,286.61,289.0,286.6,288.35,25881.0,286.61,289.0,286.6,288.35,25881.0
2020-10-08 10:40:00,288.44,288.5,287.82,287.91,4525.0,288.44,288.5,287.82,287.91,4525.0
2020-10-08 10:45:00,288.1,288.24,287.46,287.5,3612.0,288.1,288.24,287.46,287.5,3612.0
2020-10-08 10:50:00,287.48,288.02,287.26,287.84,2624.0,287.48,288.02,287.26,287.84,2624.0
2020-10-08 10:55:00,287.82,288.3,287.82,288.23,3020.0,287.82,288.3,287.82,288.23,3020.0
2020-10-08 11:00:00,288.35,289.61,288.13,289.54,3335.0,288.35,289.61,288.13,289.54,3335.0
2020-10-08 11:05:00,289.58,289.8,289.39,289.59,2619.0,289.58,289.8,289.39,289.59,2619.0
2020-10-08 11:10:00,289.54,290.26,289.5,290.26,2723.0,289.54,290.26,289.5,290.26,2723.0
2020-10-08 11:15:00,290.16,290.16,289.66,289.93,820.0,290.16,290.16,289.66,289.93,820.0
2020-10-08 11:20:00,289.93,289.93,289.0,289.47,1986.0,289.93,289.93,289.0,289.47,1986.0
2020-10-08 11:25:00,289.22,289.23,288.68,289.13,1803.0,289.22,289.23,288.68,289.13,1803.0
2020-10-08 11:30:00,289.26,289.54,288.98,288.98,1801.0,289.26,289.54,288.98,288.98,1801.0
2020-10-08 11:35:00,289.28,289.84,289.16,289.69,10771.0,289.28,289.84,289.16,289.69,10771.0
2020-10-08 11:40:00,289.55,289.58,289.02,289.29,3063.0,289.55,289.58,289.02,289.29,3063.0
2020-10-08 11:45:00,289.4,289.43,289.12,289.43,2205.0,289.4,289.43,289.12,289.43,2205.0
2020-10-08 11:50:00,289.36,289.36,288.85,289.03,1603.0,289.36,289.36,288.85,289.03,1603.0
2020-10-08 11:55:00,288.94,289.81,288.93,289.73,3142.0,288.94,289.81,288.93,289.73,3142.0
2020-10-08 12:00:00,289.74,290.5,289.74,290.5,3656.0,289.74,290.5,289.74,290.5,3656.0
2020-10-08 12:05:00,290.49,290.83,290.34,290.34,4732.0,290.49,290.83,290.34,290.34,4732.0
2020-10-08 12:10:00,290.46,290.54,289.94,290.03,2108.0,290.46,290.54,289.94,290.03,2108.0
2020-10-08 12:15:00,289.91,289.91,289.46,289.82,2458.0,289.91,289.91,289.46,289.82,2458.0
2020-10-08 12:20:00,289.88,289.88,289.55,289.85,1450.0,289.88,289.88,289.55,289.85,1450.0
2020-10-08 12:25:00,289.78,290.22,289.77,289.99,2841.0,289.78,290.22,289.77,289.99,2841.0
2020-10-08 12:30:00,290.09,290.37,290.05,290.21,2708.0,290.09,290.37,290.05,290.21,2708.0
2020-10-08 12:35:00,290.34,290.34,289.87,289.88,2966.0,290.34,290.34,289.87,289.88,2966.0
2020-10-08 12:40:00,290.15,290.37,289.87,290.2,1600.0,290.15,290.37,289.87,290.2,1600.0
2020-10-08 12:45:00,290.31,290.32,289.95,290.15,2145.0,290.31,290.32,289.95,290.15,2145.0
2020-10-08 12:50:00,290.1,290.19,290.02,290.11,2150.0,290.1,290.19,290.02,290.11,2150.0
2020-10-08 12:55:00,290.1,290.11,289.51,289.6,1600.0,290.1,290.11,289.51,289.6,1600.0
2020-10-08 13:00:00,289.7,289.73,289.27,289.27,1100.0,289.7,289.73,289.27,289.27,1100.0
2020-10-08 13:05:00,289.27,289.74,289.26,289.69,1947.0,289.27,289.74,289.26,289.69,1947.0
2020-10-08 13:10:00,289.81,289.91,289.74,289.81,2500.0,289.81,289.91,289.74,289.81,2500.0
2020-10-08 13:15:00,289.81,289.87,289.32,289.32,2058.0,289.81,289.87,289.32,289.32,2058.0
2020-10-08 13:20:00,289.16,289.17,288.57,288.62,3037.0,289.16,289.17,288.57,288.62,3037.0
2020-10-08 13:25:00,288.71,289.17,288.71,289.17,1110.0,288.71,289.17,288.71,289.17,1110.0
2020-10-08 13:30:00,289.18,289.35,288.92,288.94,1971.0,289.18,289.35,288.92,288.94,1971.0
2020-10-08 13:35:00,289.0,289.13,288.66,288.84,3034.0,289.0,289.13,288.66,288.84,3034.0
2020-10-08 13:40:00,288.84,289.14,288.7,288.75,5260.0,288.84,289.14,288.7,288.75,5260.0
2020-10-08 13:45:00,288.67,288.78,288.61,288.69,2154.0,288.67,288.78,288.61,288.69,2154.0
2020-10-08 13:50:00,288.79,289.1,288.79,288.84,1893.0,288.79,289.1,288.79,288.84,1893.0
2020-10-08 13:55:00,288.79,288.99,288.64,288.69,1982.0,288.79,288.99,288.64,288.69,1982.0
2020-10-08 14:00:00,288.57,288.57,288.34,288.51,1226.0,288.57,288.57,288.34,288.51,1226.0
2020-10-08 14:05:00,288.65,289.17,288.65,289.04,2703.0,288.65,289.17,288.65,289.04,2703.0
2020-10-08 14:10:00,289.1,289.1,288.74,288.84,1349.0,289.1,289.1,288.74,288.84,1349.0
2020-10-08 14:15:00,288.79,289.35,288.79,289.14,1997.0,288.79,289.35,288.79,289.14,1997.0
2020-10-08 14:20:00,288.99,289.18,288.89,289.07,1300.0,288.99,289.18,288.89,289.07,1300.0
2020-10-08 14:25:00,288.88,289.05,288.84,289.05,1744.0,288.88,289.05,288.84,289.05,1744.0
2020-10-08 14:30:00,289.05,289.26,289.0,289.26,1908.0,289.05,289.26,289.0,289.26,1908.0
2020-10-08 14:35:00,289.17,289.44,289.17,289.23,400.0,289.17,289.44,289.17,289.23,400.0
2020-10-08 14:40:00,289.16,289.54,289.16,289.54,1458.0,289.16,289.54,289.16,289.54,1458.0
2020-10-08 14:45:00,289.53,289.75,289.49,289.75,957.0,289.53,289.75,289.49,289.75,957.0
2020-10-08 14:50:00,289.62,289.69,289.54,289.54,970.0,289.62,289.69,289.54,289.54,970.0
2020-10-08 14:55:00,289.36,289.56,289.23,289.44,2439.0,289.36,289.56,289.23,289.44,2439.0
2020-10-08 15:00:00,289.27,289.56,288.78,289.56,3520.0,289.27,289.56,288.78,289.56,3520.0
2020-10-08 15:05:00,289.37,289.69,289.12,289.57,2910.0,289.37,289.69,289.12,289.57,2910.0
2020-10-08 15:10:00,289.25,289.76,289.25,289.73,2011.0,289.25,289.76,289.25,289.73,2011.0
2020-10-08 15:15:00,289.85,290.04,289.64,290.0,6910.0,289.85,290.04,289.64,290.0,6910.0
2020-10-08 15:20:00,290.0,290.45,289.89,290.1,9719.0,290.0,290.45,289.89,290.1,9719.0
2020-10-08 15:25:00,290.32,290.4,290.17,290.33,2407.0,290.32,290.4,290.17,290.33,2407.0
2020-10-08 15:30:00,290.18,290.5,290.18,290.41,2600.0,290.18,290.5,290.18,290.41,2600.0
2020-10-08 15:35:00,290.41,290.7,290.25,290.64,5374.0,290.41,290.7,290.25,290.64,5374.0
2020-10-08 15:40:00,290.59,290.9,290.23,290.74,7962.0,290.59,290.9,290.23,290.74,7962.0
2020-10-08 15:45:00,290.67,290.73,290.23,290.33,4017.0,290.67,290.73,290.23,290.33,4017.0
2020-10-08 15:50:00,290.25,290.87,290.14,290.7,12236.0,290.25,290.87,290.14,290.7,12236.0
2020-10-08 15:55:00,290.71,290.9,290.28,290.9,21159.0,290.71,290.9,290.28,290.9,21159.0
2020-10-09 09:30:00,292.68,295.61,292.33,295.48,30430.0,292.68,295.61,292.33,295.48,30430.0
2020-10-09 09:35:00,295.44,297.0,294.73,295.88,13027.0,295.44,297.0,294.73,295.88,13027.0
2020-10-09 09:40:00,295.6,296.21,295.41,295.59,3782.0,295.6,296.21,295.41,295.59,3782.0
2020-10-09 09:45:00,295.49,296.0,294.78,295.46,2769.0,295.49,296.0,294.78,295.46,2769.0
2020-10-09 09:50:00,295.46,296.12,295.46,296.06,3719.0,295.46,296.12,295.46,296.06,3719.0
2020-10-09 09:55:00,296.31,297.06,296.27,296.27,4332.0,296.31,297.06,296.27,296.27,4332.0
2020-10-09 10:00:00,296.44,296.87,295.58,296.86,5480.0,296.44,296.87,295.58,296.86,5480.0
2020-10-09 10:05:00,296.92,296.94,295.5,296.91,9385.0,296.92,296.94,295.5,296.91,9385.0
2020-10-09 10:10:00,296.98,296.98,295.68,295.81,3653.0,296.98,296.98,295.68,295.81,3653.0
2020-10-09 10:15:00,295.98,296.24,295.31,295.56,2789.0,295.98,296.24,295.31,295.56,2789.0
2020-10-09 10:20:00,295.56,296.21,295.21,295.85,1426.0,295.56,296.21,295.21,295.85,1426.0
2020-10-09 10:25:00,295.77,295.97,294.9,295.37,5355.0,295.77,295.97,294.9,295.37,5355.0
2020-10-09 10:30:00,295.4,296.01,295.31,295.83,2101.0,295.4,296.01,295.31,295.83,2101.0
2020-10-09 10:35:00,296.1,296.35,294.98,295.31,6622.0,296.1,296.35,294.98,295.31,6622.0
2020-10-09 10:40:00,295.27,295.88,295.26,295.73,1480.0,295.27,295.88,295.26,295.73,1480.0
2020-10-09 10:45:00,295.86,295.91,295.78,295.91,460.0,295.86,295.91,295.78,295.91,460.0
2020-10-09 10:50:00,295.89,296.11,295.37,295.37,7568.0,295.89,296.11,295.37,295.37,7568.0
2020-10-09 10:55:00,295.15,295.23,294.91,295.23,3153.0,295.15,295.23,294.91,295.23,3153.0
2020-10-09 11:00:00,295.09,295.15,294.89,294.97,2603.0,295.09,295.15,294.89,294.97,2603.0
2020-10-09 11:05:00,294.97,295.29,294.86,295.21,3751.0,294.97,295.29,294.86,295.21,3751.0
2020-10-09 11:10:00,294.89,294.93,294.89,294.93,493.0,294.89,294.93,294.89,294.93,493.0
2020-10-09 11:15:00,294.76,294.77,294.04,294.04,3065.0,294.76,294.77,294.04,294.04,3065.0
2020-10-09 11:20:00,294.13,294.42,293.95,294.32,2071.0,294.13,294.42,293.95,294.32,2071.0
2020-10-09 11:25:00,294.18,294.96,294.18,294.96,1583.0,294.18,294.96,294.18,294.96,1583.0
2020-10-09 11:30:00,295.14,295.32,295.14,295.32,2500.0,295.14,295.32,295.14,295.32,2500.0
2020-10-09 11:35:00,295.3,295.51,295.03,295.41,1415.0,295.3,295.51,295.03,295.41,1415.0
2020-10-09 11:40:00,295.33,295.43,295.08,295.35,1647.0,295.33,295.43,295.08,295.35,1647.0
2020-10-09 11:45:00,295.48,295.84,295.48,295.68,1000.0,295.48,295.84,295.48,295.68,1000.0
2020-10-09 11:50:00,295.72,296.08,295.58,295.58,4644.0,295.72,296.08,295.58,295.58,4644.0
2020-10-09 11:55:00,294.83,295.11,294.82,294.82,500.0,294.83,295.11,294.82,294.82,500.0
2020-10-09 12:00:00,294.63,294.63,294.25,294.25,1090.0,294.63,294.63,294.25,294.25,1090.0
2020-10-09 12:05:00,294.32,294.59,294.32,294.48,690.0,294.32,294.59,294.32,294.48,690.0
2020-10-09 12:10:00,294.51,294.88,294.51,294.62,1414.0,294.51,294.88,294.51,294.62,1414.0
2020-10-09 12:15:00,294.5,294.8,294.46,294.8,1427.0,294.5,294.8,294.46,294.8,1427.0
2020-10-09 12:20:00,294.47,294.56,294.29,294.43,1000.0,294.47,294.56,294.29,294.43,1000.0
2020-10-09 12:25:00,294.47,294.56,294.12,294.32,2109.0,294.47,294.56,294.12,294.32,2109.0
2020-10-09 12:30:00,294.42,294.55,294.39,294.51,550.0,294.42,294.55,294.39,294.51,550.0
2020-10-09 12:35:00,294.58,294.72,294.46,294.71,787.0,294.58,294.72,294.46,294.71,787.0
2020-10-09 12:40:00,294.73,295.08,294.71,294.87,1526.0,294.73,295.08,294.71,294.87,1526.0
2020-10-09 12:45:00,295.15,295.15,294.72,294.86,1870.0,295.15,295.15,294.72,294.86,1870.0
2020-10-09 12:50:00,294.75,295.1,294.67,295.07,2184.0,294.75,295.1,294.67,295.07,2184.0
2020-10-09 12:55:00,295.25,295.39,295.03,295.39,856.0,295.25,295.39,295.03,295.39,856.0
2020-10-09 13:00:00,295.4,295.81,295.39,295.65,929.0,295.4,295.81,295.39,295.65,929.0
2020-10-09 13:05:00,295.64,295.8,295.58,295.72,4743.0,295.64,295.8,295.58,295.72,4743.0
2020-10-09 13:10:00,295.78,295.78,295.07,295.07,1200.0,295.78,295.78,295.07,295.07,1200.0
2020-10-09 13:15:00,294.94,295.12,294.94,295.04,1476.0,294.94,295.12,294.94,295.04,1476.0
2020-10-09 13:20:00,294.92,294.92,294.39,294.53,3201.0,294.92,294.92,294.39,294.53,3201.0
2020-10-09 13:25:00,294.44,294.82,294.41,294.68,1733.0,294.44,294.82,294.41,294.68,1733.0
2020-10-09 13:30:00,294.65,294.65,294.24,294.34,1589.0,294.65,294.65,294.24,294.34,1589.0
2020-10-09 13:35:00,294.34,294.44,294.05,294.15,1849.0,294.34,294.44,294.05,294.15,1849.0
2020-10-09 13:40:00,294.15,294.72,294.09,294.51,3417.0,294.15,294.72,294.09,294.51,3417.0
2020-10-09 13:45:00,294.8,295.13,294.66,295.13,2073.0,294.8,295.13,294.66,295.13,2073.0
2020-10-09 13:50:00,294.97,295.22,294.97,295.1,1000.0,294.97,295.22,294.97,295.1,1000.0
2020-10-09 13:55:00,295.25,295.33,295.18,295.18,2773.0,295.25,295.33,295.18,295.18,2773.0
2020-10-09 14:00:00,295.12,295.69,295.12,295.5,2642.0,295.12,295.69,295.12,295.5,2642.0
2020-10-09 14:05:00,295.64,295.64,294.94,294.94,8888.0,295.64,295.64,294.94,294.94,8888.0
2020-10-09 14:10:00,294.88,295.02,294.6,295.02,3881.0,294.88,295.02,294.6,295.02,3881.0
2020-10-09 14:15:00,294.95,295.3,294.95,295.26,1500.0,294.95,295.3,294.95,295.26,1500.0
2020-10-09 14:20:00,295.18,295.24,294.76,294.86,2526.0,295.18,295.24,294.76,294.86,2526.0
2020-10-09 14:25:00,294.99,295.0,294.83,294.94,1510.0,294.99,295.0,294.83,294.94,1510.0
2020-10-09 14:30:00,294.95,295.16,294.92,295.08,1795.0,294.95,295.16,294.92,295.08,1795.0
2020-10-09 14:35:00,295.07,295.14,294.84,294.85,931.0,295.07,295.14,294.84,294.85,931.0
2020-10-09 14:40:00,295.02,295.08,294.8,295.06,2462.0,295.02,295.08,294.8,295.06,2462.0
2020-10-09 14:45:00,295.22,295.22,294.78,294.94,2597.0,295.22,295.22,294.78,294.94,2597.0
2020-10-09 14:50:00,294.69,294.99,294.68,294.99,1350.0,294.69,294.99,294.68,294.99,1350.0
2020-10-09 14:55:00,294.99,295.16,294.99,295.0,1819.0,294.99,295.16,294.99,295.0,1819.0
2020-10-09 15:00:00,294.91,294.96,294.82,294.95,2116.0,294.91,294.96,294.82,294.95,2116.0
2020-10-09 15:05:00,295.02,295.04,294.7,294.96,1994.0,295.02,295.04,294.7,294.96,1994.0
2020-10-09 15:10:00,294.98,295.02,294.85,294.98,1450.0,294.98,295.02,294.85,294.98,1450.0
2020-10-09 15:15:00,295.03,295.03,294.85,294.91,2575.0,295.03,295.03,294.85,294.91,2575.0
2020-10-09 15:20:00,295.01,295.15,294.95,294.97,1300.0,295.01,295.15,294.95,294.97,1300.0
2020-10-09 15:25:00,295.05,295.16,295.0,295.16,4300.0,295.05,295.16,295.0,295.16,4300.0
2020-10-09 15:30:00,295.19,295.32,294.71,294.71,2835.0,295.19,295.32,294.71,294.71,2835.0
2020-10-09 15:35:00,294.7,295.04,294.7,295.01,3348.0,294.7,295.04,294.7,295.01,3348.0
2020-10-09 15:40:00,294.8,294.81,294.56,294.56,3614.0,294.8,294.81,294.56,294.56,3614.0
2020-10-09 15:45:00,294.52,294.8,294.35,294.41,5275.0,294.52,294.8,294.35,294.41,5275.0
2020-10-09 15:50:00,294.36,294.5,294.07,294.26,9365.0,294.36,294.5,294.07,294.26,9365.0
2020-10-09 15:55:00,294.32,294.61,293.91,294.12,24146.0,294.32,294.61,293.91,294.12,24146.0
2020-10-12 09:30:00,298.75,304.79,298.66,304.53,72096.0,298.75,304.79,298.66,304.53,72096.0
2020-10-12 09:35:00,304.53,305.35,302.35,302.9,28186.0,304.53,305.35,302.35,302.9,28186.0
2020-10-12 09:40:00,302.71,303.88,300.13,300.48,12388.0,302.71,303.88,300.13,300.48,12388.0
2020-10-12 09:45:00,300.8,302.41,299.34,301.97,12021.0,300.8,302.41,299.34,301.97,12021.0
2020-10-12 09:50:00,301.96,302.17,299.05,300.61,9401.0,301.96,302.17,299.05,300.61,9401.0
2020-10-12 09:55:00,301.61,303.55,300.79,303.0,11925.0,301.61,303.55,300.79,303.0,11925.0
2020-10-12 10:00:00,303.28,303.5,301.01,301.54,9865.0,303.28,303.5,301.01,301.54,9865.0
2020-10-12 10:05:00,301.54,302.97,300.54,302.4,4773.0,301.54,302.97,300.54,302.4,4773.0
2020-10-12 10:10:00,302.5,303.42,302.4,303.0,6069.0,302.5,303.42,302.4,303.0,6069.0
2020-10-12 10:15:00,303.0,304.0,302.28,303.82,9585.0,303.0,304.0,302.28,303.82,9585.0
2020-10-12 10:20:00,303.39,304.0,302.25,303.38,5401.0,303.39,304.0,302.25,303.38,5401.0
2020-10-12 10:25:00,303.54,303.61,302.69,303.5,5564.0,303.54,303.61,302.69,303.5,5564.0
2020-10-12 10:30:00,303.51,303.71,302.85,303.33,4257.0,303.51,303.71,302.85,303.33,4257.0
2020-10-12 10:35:00,303.46,304.37,303.05,303.65,10053.0,303.46,304.37,303.05,303.65,10053.0
2020-10-12 10:40:00,303.63,305.26,303.63,305.22,9036.0,303.63,305.26,303.63,305.22,9036.0
2020-10-12 10:45:00,305.4,306.0,304.82,306.0,13473.0,305.4,306.0,304.82,306.0,13473.0
2020-10-12 10:50:00,305.81,307.14,305.45,306.91,45544.0,305.81,307.14,305.45,306.91,45544.0
2020-10-12 10:55:00,307.08,308.0,306.53,307.89,20598.0,307.08,308.0,306.53,307.89,20598.0
2020-10-12 11:00:00,307.62,308.27,306.53,307.52,12285.0,307.62,308.27,306.53,307.52,12285.0
2020-10-12 11:05:00,307.0,308.0,306.98,307.68,12016.0,307.0,308.0,306.98,307.68,12016.0
2020-10-12 11:10:00,307.72,308.0,306.87,307.31,6801.0,307.72,308.0,306.87,307.31,6801.0
2020-10-12 11:15:00,307.26,307.99,307.15,307.77,11168.0,307.26,307.99,307.15,307.77,11168.0
2020-10-12 11:20:00,307.81,307.88,307.34,307.88,9780.0,307.81,307.88,307.34,307.88,9780.0
2020-10-12 11:25:00,307.88,308.29,307.75,307.9,9787.0,307.88,308.29,307.75,307.9,9787.0
2020-10-12 11:30:00,308.13,308.24,307.0,307.57,12749.0,308.13,308.24,307.0,307.57,12749.0
2020-10-12 11:35:00,307.59,307.59,305.6,305.91,20211.0,307.59,307.59,305.6,305.91,20211.0
2020-10-12 11:40:00,306.31,306.55,305.0,305.01,13856.0,306.31,306.55,305.0,305.01,13856.0
2020-10-12 11:45:00,305.26,305.97,304.0,304.15,24922.0,305.26,305.97,304.0,304.15,24922.0
2020-10-12 11:50:00,304.17,305.78,304.01,305.78,24551.0,304.17,305.78,304.01,305.78,24551.0
2020-10-12 11:55:00,305.7,305.73,305.14,305.48,16087.0,305.7,305.73,305.14,305.48,16087.0
2020-10-12 12:00:00,305.64,305.9,305.5,305.75,6310.0,305.64,305.9,305.5,305.75,6310.0
2020-10-12 12:05:00,305.87,306.7,305.87,306.24,3740.0,305.87,306.7,305.87,306.24,3740.0
2020-10-12 12:10:00,306.32,306.38,305.63,306.02,2540.0,306.32,306.38,305.63,306.02,2540.0
2020-10-12 12:15:00,306.1,306.44,306.0,306.19,3834.0,306.1,306.44,306.0,306.19,3834.0
2020-10-12 12:20:00,306.19,306.38,305.9,306.08,2687.0,306.19,306.38,305.9,306.08,2687.0
2020-10-12 12:25:00,306.23,306.78,306.21,306.72,4106.0,306.23,306.78,306.21,306.72,4106.0
2020-10-12 12:30:00,307.0,307.05,306.27,306.85,9038.0,307.0,307.05,306.27,306.85,9038.0
2020-10-12 12:35:00,306.85,307.0,306.52,306.87,3707.0,306.85,307.0,306.52,306.87,3707.0
2020-10-12 12:40:00,306.99,308.07,306.99,308.07,4838.0,306.99,308.07,306.99,308.07,4838.0
2020-10-12 12:45:00,308.13,308.75,307.82,308.59,11484.0,308.13,308.75,307.82,308.59,11484.0
2020-10-12 12:50:00,308.6,308.6,307.71,307.94,5175.0,308.6,308.6,307.71,307.94,5175.0
2020-10-12 12:55:00,307.61,307.7,307.12,307.16,5284.0,307.61,307.7,307.12,307.16,5284.0
2020-10-12 13:00:00,307.36,307.8,307.36,307.8,2494.0,307.36,307.8,307.36,307.8,2494.0
2020-10-12 13:05:00,307.55,307.55,306.4,306.4,4531.0,307.55,307.55,306.4,306.4,4531.0
2020-10-12 13:10:00,306.54,307.18,306.36,306.73,2922.0,306.54,307.18,306.36,306.73,2922.0
2020-10-12 13:15:00,306.8,308.0,306.79,307.59,10246.0,306.8,308.0,306.79,307.59,10246.0
2020-10-12 13:20:00,307.58,308.36,307.58,308.14,8518.0,307.58,308.36,307.58,308.14,8518.0
2020-10-12 13:25:00,308.02,308.02,307.35,307.42,3038.0,308.02,308.02,307.35,307.42,3038.0
2020-10-12 13:30:00,307.46,307.6,307.07,307.46,4428.0,307.46,307.6,307.07,307.46,4428.0
2020-10-12 13:35:00,307.34,307.74,307.31,307.38,2824.0,307.34,307.74,307.31,307.38,2824.0
2020-10-12 13:40:00,307.57,307.73,307.2,307.29,2316.0,307.57,307.73,307.2,307.29,2316.0
2020-10-12 13:45:00,307.52,307.65,306.93,307.09,2772.0,307.52,307.65,306.93,307.09,2772.0
2020-10-12 13:50:00,307.19,307.33,306.83,307.14,3069.0,307.19,307.33,306.83,307.14,3069.0
2020-10-12 13:55:00,307.0,307.55,306.96,307.3,2501.0,307.0,307.55,306.96,307.3,2501.0
2020-10-12 14:00:00,307.22,307.65,307.06,307.06,1776.0,307.22,307.65,307.06,307.06,1776.0
2020-10-12 14:05:00,307.06,307.27,306.88,306.99,2635.0,307.06,307.27,306.88,306.99,2635.0
2020-10-12 14:10:00,307.03,307.24,306.7,306.87,3858.0,307.03,307.24,306.7,306.87,3858.0
2020-10-12 14:15:00,306.8,306.8,306.09,306.16,4350.0,306.8,306.8,306.09,306.16,4350.0
2020-10-12 14:20:00,306.25,306.56,305.86,306.52,5293.0,306.25,306.56,305.86,306.52,5293.0
2020-10-12 14:25:00,306.46,306.52,306.3,306.33,2595.0,306.46,306.52,306.3,306.33,2595.0
2020-10-12 14:30:00,306.31,306.72,306.16,306.65,8291.0,306.31,306.72,306.16,306.65,8291.0
2020-10-12 14:35:00,306.69,306.81,306.36,306.76,3722.0,306.69,306.81,306.36,306.76,3722.0
2020-10-12 14:40:00,306.84,306.95,306.19,306.4,5036.0,306.84,306.95,306.19,306.4,5036.0
2020-10-12 14:45:00,306.62,306.64,306.26,306.53,4298.0,306.62,306.64,306.26,306.53,4298.0
2020-10-12 14:50:00,306.47,306.66,306.03,306.08,2364.0,306.47,306.66,306.03,306.08,2364.0
2020-10-12 14:55:00,306.0,306.11,305.7,305.93,3832.0,306.0,306.11,305.7,305.93,3832.0
2020-10-12 15:00:00,306.04,306.33,305.79,305.8,3936.0,306.04,306.33,305.79,305.8,3936.0
2020-10-12 15:05:00,305.94,306.68,305.89,306.45,5300.0,305.94,306.68,305.89,306.45,5300.0
2020-10-12 15:10:00,306.43,306.45,306.15,306.26,2325.0,306.43,306.45,306.15,306.26,2325.0
2020-10-12 15:15:00,306.08,306.35,305.55,305.85,24595.0,306.08,306.35,305.55,305.85,24595.0
2020-10-12 15:20:00,305.97,306.22,305.74,306.2,4500.0,305.97,306.22,305.74,306.2,4500.0
2020-10-12 15:25:00,306.16,307.0,306.15,306.75,12791.0,306.16,307.0,306.15,306.75,12791.0
2020-10-12 15:30:00,306.74,306.88,306.17,306.17,12235.0,306.74,306.88,306.17,306.17,12235.0
2020-10-12 15:35:00,306.11,306.49,306.05,306.25,5043.0,306.11,306.49,306.05,306.25,5043.0
2020-10-12 15:40:00,306.43,307.06,306.37,307.06,8039.0,306.43,307.06,306.37,307.06,8039.0
2020-10-12 15:45:00,306.93,307.25,306.76,307.25,12342.0,306.93,307.25,306.76,307.25,12342.0
2020-10-12 15:50:00,306.81,307.59,306.78,307.44,15177.0,306.81,307.59,306.78,307.44,15177.0
2020-10-12 15:55:00,307.46,307.63,306.55,306.81,43756.0,307.46,307.63,306.55,306.81,43756.0
2020-10-13 09:30:00,308.0,309.11,307.2,308.04,50046.0,308.0,309.11,307.2,308.04,50046.0
2020-10-13 09:35:00,307.96,310.0,307.95,308.0,12515.0,307.96,310.0,307.95,308.0,12515.0
2020-10-13 09:40:00,308.76,309.53,308.3,309.16,6094.0,308.76,309.53,308.3,309.16,6094.0
2020-10-13 09:45:00,308.5,309.0,307.77,308.29,3620.0,308.5,309.0,307.77,308.29,3620.0
2020-10-13 09:50:00,308.1,308.99,308.1,308.95,4683.0,308.1,308.99,308.1,308.95,4683.0
2020-10-13 09:55:00,309.14,310.61,309.14,310.25,20125.0,309.14,310.61,309.14,310.25,20125.0
2020-10-13 10:00:00,310.37,311.99,308.75,308.75,14133.0,310.37,311.99,308.75,308.75,14133.0
2020-10-13 10:05:00,308.75,308.92,307.5,308.03,10630.0,308.75,308.92,307.5,308.03,10630.0
2020-10-13 10:10:00,307.98,308.73,306.9,307.5,12212.0,307.98,308.73,306.9,307.5,12212.0
2020-10-13 10:15:00,307.64,308.8,307.57,308.71,2058.0,307.64,308.8,307.57,308.71,2058.0
2020-10-13 10:20:00,308.71,309.95,308.62,309.57,5018.0,308.71,309.95,308.62,309.57,5018.0
2020-10-13 10:25:00,309.51,309.98,308.73,308.74,3345.0,309.51,309.98,308.73,308.74,3345.0
2020-10-13 10:30:00,308.46,308.83,307.79,307.79,6431.0,308.46,308.83,307.79,307.79,6431.0
2020-10-13 10:35:00,307.75,308.69,307.61,307.86,13489.0,307.75,308.69,307.61,307.86,13489.0
2020-10-13 10:40:00,308.46,308.51,307.5,308.19,3918.0,308.46,308.51,307.5,308.19,3918.0
2020-10-13 10:45:00,308.0,308.1,306.69,306.92,10380.0,308.0,308.1,306.69,306.92,10380.0
2020-10-13 10:50:00,306.81,307.35,306.63,307.01,14787.0,306.81,307.35,306.63,307.01,14787.0
2020-10-13 10:55:00,306.93,308.38,306.89,308.38,4780.0,306.93,308.38,306.89,308.38,4780.0
2020-10-13 11:00:00,308.35,308.93,307.05,307.05,4431.0,308.35,308.93,307.05,307.05,4431.0
2020-10-13 11:05:00,307.8,308.42,307.8,308.32,2070.0,307.8,308.42,307.8,308.32,2070.0
2020-10-13 11:10:00,308.49,308.96,308.49,308.71,3675.0,308.49,308.96,308.49,308.71,3675.0
2020-10-13 11:15:00,308.94,309.35,308.94,309.08,5177.0,308.94,309.35,308.94,309.08,5177.0
2020-10-13 11:20:00,309.56,310.06,309.52,309.58,6925.0,309.56,310.06,309.52,309.58,6925.0
2020-10-13 11:25:00,310.17,310.24,309.55,309.75,1705.0,310.17,310.24,309.55,309.75,1705.0
2020-10-13 11:30:00,309.9,312.0,309.89,311.55,9973.0,309.9,312.0,309.89,311.55,9973.0
2020-10-13 11:35:00,311.19,311.47,310.71,310.81,4694.0,311.19,311.47,310.71,310.81,4694.0
2020-10-13 11:40:00,310.82,310.82,310.1,310.5,3980.0,310.82,310.82,310.1,310.5,3980.0
2020-10-13 11:45:00,310.81,311.08,310.62,310.97,5622.0,310.81,311.08,310.62,310.97,5622.0
2020-10-13 11:50:00,311.07,311.44,310.42,310.42,1203.0,311.07,311.44,310.42,310.42,1203.0
2020-10-13 11:55:00,310.61,310.79,310.24,310.25,2300.0,310.61,310.79,310.24,310.25,2300.0
2020-10-13 12:00:00,310.25,311.08,310.01,310.97,8387.0,310.25,311.08,310.01,310.97,8387.0
2020-10-13 12:05:00,310.73,310.81,310.37,310.37,3007.0,310.73,310.81,310.37,310.37,3007.0
2020-10-13 12:10:00,310.39,310.39,309.18,309.92,10989.0,310.39,310.39,309.18,309.92,10989.0
2020-10-13 12:15:00,309.1,309.1,308.63,308.73,2183.0,309.1,309.1,308.63,308.73,2183.0
2020-10-13 12:20:00,308.64,308.64,308.11,308.11,1304.0,308.64,308.64,308.11,308.11,1304.0
2020-10-13 12:25:00,308.37,309.02,308.37,308.83,1248.0,308.37,309.02,308.37,308.83,1248.0
2020-10-13 12:30:00,308.83,309.52,308.82,309.32,1800.0,308.83,309.52,308.82,309.32,1800.0
2020-10-13 12:35:00,309.13,309.36,308.87,308.88,700.0,309.13,309.36,308.87,308.88,700.0
2020-10-13 12:40:00,308.97,309.35,308.85,309.32,1688.0,308.97,309.35,308.85,309.32,1688.0
2020-10-13 12:45:00,309.12,309.27,308.5,309.02,2120.0,309.12,309.27,308.5,309.02,2120.0
2020-10-13 12:50:00,308.87,309.27,308.87,309.26,605.0,308.87,309.27,308.87,309.26,605.0
2020-10-13 12:55:00,309.28,309.62,309.28,309.28,780.0,309.28,309.62,309.28,309.28,780.0
2020-10-13 13:00:00,309.04,309.1,308.76,308.99,1301.0,309.04,309.1,308.76,308.99,1301.0
2020-10-13 13:05:00,308.85,308.89,308.5,308.5,1518.0,308.85,308.89,308.5,308.5,1518.0
2020-10-13 13:10:00,308.25,309.14,308.24,309.13,3107.0,308.25,309.14,308.24,309.13,3107.0
2020-10-13 13:15:00,309.25,309.4,308.92,308.97,2438.0,309.25,309.4,308.92,308.97,2438.0
2020-10-13 13:20:00,309.13,309.13,308.12,308.61,2833.0,309.13,309.13,308.12,308.61,2833.0
2020-10-13 13:25:00,308.61,308.83,308.38,308.75,1378.0,308.61,308.83,308.38,308.75,1378.0
2020-10-13 13:30:00,308.7,309.05,308.65,309.05,1500.0,308.7,309.05,308.65,309.05,1500.0
2020-10-13 13:35:00,308.62,308.65,308.33,308.43,2853.0,308.62,308.65,308.33,308.43,2853.0
2020-10-13 13:40:00,308.48,309.02,308.38,308.38,8711.0,308.48,309.02,308.38,308.38,8711.0
2020-10-13 13:45:00,308.39,308.89,308.38,308.71,5236.0,308.39,308.89,308.38,308.71,5236.0
2020-10-13 13:50:00,308.69,308.75,308.53,308.53,1000.0,308.69,308.75,308.53,308.53,1000.0
2020-10-13 13:55:00,308.52,308.52,307.6,307.82,10809.0,308.52,308.52,307.6,307.82,10809.0
2020-10-13 14:00:00,307.81,307.81,307.37,307.57,4136.0,307.81,307.81,307.37,307.57,4136.0
2020-10-13 14:05:00,307.51,307.67,307.34,307.67,2411.0,307.51,307.67,307.34,307.67,2411.0
2020-10-13 14:10:00,307.57,308.0,307.28,307.89,3002.0,307.57,308.0,307.28,307.89,3002.0
2020-10-13 14:15:00,307.84,308.31,307.66,308.29,800.0,307.84,308.31,307.66,308.29,800.0
2020-10-13 14:20:00,308.39,308.79,308.13,308.59,3431.0,308.39,308.79,308.13,308.59,3431.0
2020-10-13 14:25:00,308.33,308.54,308.0,308.0,2565.0,308.33,308.54,308.0,308.0,2565.0
2020-10-13 14:30:00,307.6,308.68,307.6,308.5,1032.0,307.6,308.68,307.6,308.5,1032.0
2020-10-13 14:35:00,308.44,308.44,308.2,308.36,684.0,308.44,308.44,308.2,308.36,684.0
2020-10-13 14:40:00,308.69,308.87,308.5,308.78,3024.0,308.69,308.87,308.5,308.78,3024.0
2020-10-13 14:45:00,308.79,309.0,308.43,308.5,4851.0,308.79,309.0,308.43,308.5,4851.0
2020-10-13 14:50:00,308.5,308.57,308.37,308.45,1890.0,308.5,308.57,308.37,308.45,1890.0
2020-10-13 14:55:00,308.51,309.04,308.44,308.93,2300.0,308.51,309.04,308.44,308.93,2300.0
2020-10-13 15:00:00,309.02,309.22,308.93,309.17,2300.0,309.02,309.22,308.93,309.17,2300.0
2020-10-13 15:05:00,309.17,309.42,309.08,309.09,2600.0,309.17,309.42,309.08,309.09,2600.0
2020-10-13 15:10:00,309.24,309.45,309.16,309.29,2044.0,309.24,309.45,309.16,309.29,2044.0
2020-10-13 15:15:00,309.29,309.87,309.13,309.87,6679.0,309.29,309.87,309.13,309.87,6679.0
2020-10-13 15:20:00,309.76,310.23,309.62,310.23,3693.0,309.76,310.23,309.62,310.23,3693.0
2020-10-13 15:25:00,310.08,310.08,309.84,309.99,1886.0,310.08,310.08,309.84,309.99,1886.0
2020-10-13 15:30:00,310.05,310.38,310.0,310.0,1907.0,310.05,310.38,310.0,310.0,1907.0
2020-10-13 15:35:00,309.88,309.94,309.4,309.46,2982.0,309.88,309.94,309.4,309.46,2982.0
2020-10-13 15:40:00,309.55,309.86,309.4,309.53,9029.0,309.55,309.86,309.4,309.53,9029.0
2020-10-13 15:45:00,309.47,309.47,308.62,308.63,5491.0,309.47,309.47,308.62,308.63,5491.0
2020-10-13 15:50:00,308.83,309.0,308.53,308.53,9262.0,308.83,309.0,308.53,308.53,9262.0
2020-10-13 15:55:00,308.35,309.03,308.09,308.56,15626.0,308.35,309.03,308.09,308.56,15626.0
2020-10-14 09:30:00,307.22,307.95,305.26,306.06,68572.0,307.22,307.95,305.26,306.06,68572.0
2020-10-14 09:35:00,306.1,309.43,306.01,308.99,13507.0,306.1,309.43,306.01,308.99,13507.0
2020-10-14 09:40:00,308.93,310.8,308.93,310.03,7304.0,308.93,310.8,308.93,310.03,7304.0
2020-10-14 09:45:00,308.9,309.56,307.55,307.99,10038.0,308.9,309.56,307.55,307.99,10038.0
2020-10-14 09:50:00,307.43,307.94,306.49,307.93,34265.0,307.43,307.94,306.49,307.93,34265.0
2020-10-14 09:55:00,308.68,309.86,308.21,308.63,6678.0,308.68,309.86,308.21,308.63,6678.0
2020-10-14 10:00:00,308.82,309.14,306.4,307.76,16053.0,308.82,309.14,306.4,307.76,16053.0
2020-10-14 10:05:00,307.52,308.49,307.2,308.4,8299.0,307.52,308.49,307.2,308.4,8299.0
2020-10-14 10:10:00,308.4,308.51,307.03,307.16,3171.0,308.4,308.51,307.03,307.16,3171.0
2020-10-14 10:15:00,307.39,307.68,306.06,306.06,7783.0,307.39,307.68,306.06,306.06,7783.0
2020-10-14 10:20:00,306.35,306.35,305.24,305.53,7882.0,306.35,306.35,305.24,305.53,7882.0
2020-10-14 10:25:00,305.53,305.67,303.46,304.35,9723.0,305.53,305.67,303.46,304.35,9723.0
2020-10-14 10:30:00,304.02,304.25,303.41,303.54,3066.0,304.02,304.25,303.41,303.54,3066.0
2020-10-14 10:35:00,304.26,304.95,303.78,304.04,2765.0,304.26,304.95,303.78,304.04,2765.0
2020-10-14 10:40:00,304.0,305.0,303.98,305.0,3415.0,304.0,305.0,303.98,305.0,3415.0
2020-10-14 10:45:00,304.67,305.22,304.62,305.2,5280.0,304.67,305.22,304.62,305.2,5280.0
2020-10-14 10:50:00,305.22,305.76,305.07,305.76,3567.0,305.22,305.76,305.07,305.76,3567.0
2020-10-14 10:55:00,305.53,305.7,305.42,305.7,1919.0,305.53,305.7,305.42,305.7,1919.0
2020-10-14 11:00:00,305.55,306.0,305.4,305.92,1275.0,305.55,306.0,305.4,305.92,1275.0
2020-10-14 11:05:00,306.05,306.46,305.99,306.46,902.0,306.05,306.46,305.99,306.46,902.0
2020-10-14 11:10:00,306.43,306.43,305.8,305.8,1549.0,306.43,306.43,305.8,305.8,1549.0
2020-10-14 11:15:00,305.87,306.0,305.87,306.0,236.0,305.87,306.0,305.87,306.0,236.0
2020-10-14 11:20:00,305.75,305.75,305.46,305.49,1980.0,305.75,305.75,305.46,305.49,1980.0
2020-10-14 11:25:00,305.34,306.03,305.21,305.21,660.0,305.34,306.03,305.21,305.21,660.0
2020-10-14 11:30:00,305.54,306.18,304.84,304.92,3612.0,305.54,306.18,304.84,304.92,3612.0
2020-10-14 11:35:00,305.19,305.44,305.11,305.11,500.0,305.19,305.44,305.11,305.11,500.0
2020-10-14 11:40:00,304.75,305.18,304.69,304.78,801.0,304.75,305.18,304.69,304.78,801.0
2020-10-14 11:45:00,304.55,304.6,304.2,304.48,3045.0,304.55,304.6,304.2,304.48,3045.0
2020-10-14 11:50:00,304.28,304.33,303.1,303.1,9230.0,304.28,304.33,303.1,303.1,9230.0
2020-10-14 11:55:00,303.29,303.76,302.86,302.86,3691.0,303.29,303.76,302.86,302.86,3691.0
2020-10-14 12:00:00,302.87,302.87,302.0,302.37,5952.0,302.87,302.87,302.0,302.37,5952.0
2020-10-14 12:05:00,302.09,302.85,302.09,302.46,1370.0,302.09,302.85,302.09,302.46,1370.0
2020-10-14 12:10:00,302.11,302.26,301.84,302.15,4832.0,302.11,302.26,301.84,302.15,4832.0
2020-10-14 12:15:00,302.16,302.41,301.0,301.04,3512.0,302.16,302.41,301.0,301.04,3512.0
2020-10-14 12:20:00,300.97,301.11,299.16,299.47,11193.0,300.97,301.11,299.16,299.47,11193.0
2020-10-14 12:25:00,299.28,300.12,298.34,299.07,16840.0,299.28,300.12,298.34,299.07,16840.0
2020-10-14 12:30:00,299.23,301.02,299.14,300.53,12011.0,299.23,301.02,299.14,300.53,12011.0
2020-10-14 12:35:00,300.81,301.12,300.59,300.92,2502.0,300.81,301.12,300.59,300.92,2502.0
2020-10-14 12:40:00,300.98,301.76,300.92,301.44,1687.0,300.98,301.76,300.92,301.44,1687.0
2020-10-14 12:45:00,301.24,301.87,301.22,301.53,2980.0,301.24,301.87,301.22,301.53,2980.0
2020-10-14 12:50:00,301.31,301.84,301.31,301.59,4465.0,301.31,301.84,301.31,301.59,4465.0
2020-10-14 12:55:00,302.0,302.35,300.75,301.16,10821.0,302.0,302.35,300.75,301.16,10821.0
2020-10-14 13:00:00,300.97,301.83,300.96,301.26,1979.0,300.97,301.83,300.96,301.26,1979.0
2020-10-14 13:05:00,301.13,301.29,300.68,300.97,2003.0,301.13,301.29,300.68,300.97,2003.0
2020-10-14 13:10:00,300.89,301.08,300.2,301.08,2646.0,300.89,301.08,300.2,301.08,2646.0
2020-10-14 13:15:00,300.77,301.27,300.76,301.09,1642.0,300.77,301.27,300.76,301.09,1642.0
2020-10-14 13:20:00,301.0,301.26,300.82,301.19,1639.0,301.0,301.26,300.82,301.19,1639.0
2020-10-14 13:25:00,301.06,301.37,300.81,300.97,3023.0,301.06,301.37,300.81,300.97,3023.0
2020-10-14 13:30:00,301.12,301.32,300.5,300.7,5274.0,301.12,301.32,300.5,300.7,5274.0
2020-10-14 13:35:00,300.85,301.3,300.73,301.25,2253.0,300.85,301.3,300.73,301.25,2253.0
2020-10-14 13:40:00,301.19,301.46,301.07,301.1,3540.0,301.19,301.46,301.07,301.1,3540.0
2020-10-14 13:45:00,300.92,301.14,300.85,301.14,2725.0,300.92,301.14,300.85,301.14,2725.0
2020-10-14 13:50:00,301.1,301.41,300.68,301.35,2845.0,301.1,301.41,300.68,301.35,2845.0
2020-10-14 13:55:00,301.27,301.69,301.26,301.69,1719.0,301.27,301.69,301.26,301.69,1719.0
2020-10-14 14:00:00,301.69,301.79,301.41,301.55,3314.0,301.69,301.79,301.41,301.55,3314.0
2020-10-14 14:05:00,301.53,302.19,301.53,302.1,2064.0,301.53,302.19,301.53,302.1,2064.0
2020-10-14 14:10:00,302.02,302.82,302.02,302.82,1348.0,302.02,302.82,302.02,302.82,1348.0
2020-10-14 14:15:00,302.8,302.8,302.03,302.03,2390.0,302.8,302.8,302.03,302.03,2390.0
2020-10-14 14:20:00,302.0,302.15,301.92,302.1,1864.0,302.0,302.15,301.92,302.1,1864.0
2020-10-14 14:25:00,301.83,301.86,301.53,301.81,835.0,301.83,301.86,301.53,301.81,835.0
2020-10-14 14:30:00,301.98,302.1,301.54,301.67,3506.0,301.98,302.1,301.54,301.67,3506.0
2020-10-14 14:35:00,301.76,301.76,301.18,301.47,3263.0,301.76,301.76,301.18,301.47,3263.0
2020-10-14 14:40:00,301.56,302.05,301.56,301.88,2200.0,301.56,302.05,301.56,301.88,2200.0
2020-10-14 14:45:00,301.79,302.32,301.54,302.3,9610.0,301.79,302.32,301.54,302.3,9610.0
2020-10-14 14:50:00,302.32,302.53,302.11,302.13,4190.0,302.32,302.53,302.11,302.13,4190.0
2020-10-14 14:55:00,302.14,302.68,302.06,302.65,2350.0,302.14,302.68,302.06,302.65,2350.0
2020-10-14 15:00:00,302.48,303.33,302.3,303.33,2371.0,302.48,303.33,302.3,303.33,2371.0
2020-10-14 15:05:00,303.02,303.86,302.91,303.19,4400.0,303.02,303.86,302.91,303.19,4400.0
2020-10-14 15:10:00,303.35,303.93,303.35,303.93,2365.0,303.35,303.93,303.35,303.93,2365.0
2020-10-14 15:15:00,303.54,303.56,302.83,302.83,3450.0,303.54,303.56,302.83,302.83,3450.0
2020-10-14 15:20:00,303.06,303.13,302.93,302.94,4203.0,303.06,303.13,302.93,302.94,4203.0
2020-10-14 15:25:00,302.89,303.05,302.36,302.65,3100.0,302.89,303.05,302.36,302.65,3100.0
2020-10-14 15:30:00,302.54,303.53,302.39,303.0,6356.0,302.54,303.53,302.39,303.0,6356.0
2020-10-14 15:35:00,302.71,302.86,302.52,302.74,5525.0,302.71,302.86,302.52,302.74,5525.0
2020-10-14 15:40:00,302.86,303.07,302.17,303.03,10056.0,302.86,303.07,302.17,303.03,10056.0
2020-10-14 15:45:00,302.8,302.85,301.75,301.99,5228.0,302.8,302.85,301.75,301.99,5228.0
2020-10-14 15:50:00,302.08,302.35,301.1,301.25,32823.0,302.08,302.35,301.1,301.25,32823.0
2020-10-14 15:55:00,301.57,301.64,300.26,300.61,69986.0,301.57,301.64,300.26,300.61,69986.0
2020-10-15 09:30:00,296.0,298.69,293.0,298.07,49350.0,296.0,298.69,293.0,298.07,49350.0
2020-10-15 09:35:00,297.81,299.61,296.54,298.19,6348.0,297.81,299.61,296.54,298.19,6348.0
2020-10-15 09:40:00,298.02,301.71,298.0,301.71,8043.0,298.02,301.71,298.0,301.71,8043.0
2020-10-15 09:45:00,301.31,302.44,300.77,300.98,4571.0,301.31,302.44,300.77,300.98,4571.0
2020-10-15 09:50:00,301.41,302.94,301.4,302.69,3357.0,301.41,302.94,301.4,302.69,3357.0
2020-10-15 09:55:00,302.76,303.3,301.89,303.29,8009.0,302.76,303.3,301.89,303.29,8009.0
2020-10-15 10:00:00,303.18,303.19,300.82,301.8,7833.0,303.18,303.19,300.82,301.8,7833.0
2020-10-15 10:05:00,302.19,302.95,300.99,300.99,3278.0,302.19,302.95,300.99,300.99,3278.0
2020-10-15 10:10:00,300.98,301.99,300.73,301.59,7633.0,300.98,301.99,300.73,301.59,7633.0
2020-10-15 10:15:00,301.11,302.37,300.46,301.75,4813.0,301.11,302.37,300.46,301.75,4813.0
2020-10-15 10:20:00,302.29,302.9,301.76,301.81,1785.0,302.29,302.9,301.76,301.81,1785.0
2020-10-15 10:25:00,301.58,301.73,300.59,301.62,21000.0,301.58,301.73,300.59,301.62,21000.0
2020-10-15 10:30:00,301.23,301.68,300.39,300.45,10464.0,301.23,301.68,300.39,300.45,10464.0
2020-10-15 10:35:00,300.8,300.8,298.27,298.27,37265.0,300.8,300.8,298.27,298.27,37265.0
2020-10-15 10:40:00,298.29,298.46,297.65,298.46,13189.0,298.29,298.46,297.65,298.46,13189.0
2020-10-15 10:45:00,299.09,300.43,298.53,300.43,18891.0,299.09,300.43,298.53,300.43,18891.0
2020-10-15 10:50:00,300.9,301.12,300.51,300.51,4139.0,300.9,301.12,300.51,300.51,4139.0
2020-10-15 10:55:00,300.8,302.0,300.8,301.8,2538.0,300.8,302.0,300.8,301.8,2538.0
2020-10-15 11:00:00,301.69,301.69,300.01,300.77,14566.0,301.69,301.69,300.01,300.77,14566.0
2020-10-15 11:05:00,301.53,302.71,301.53,302.29,4526.0,301.53,302.71,301.53,302.29,4526.0
2020-10-15 11:10:00,302.34,303.5,302.16,303.5,9397.0,302.34,303.5,302.16,303.5,9397.0
2020-10-15 11:15:00,303.6,305.3,303.6,304.8,7930.0,303.6,305.3,303.6,304.8,7930.0
2020-10-15 11:20:00,304.66,306.47,304.36,305.85,11240.0,304.66,306.47,304.36,305.85,11240.0
2020-10-15 11:25:00,305.77,307.05,305.18,305.69,9507.0,305.77,307.05,305.18,305.69,9507.0
2020-10-15 11:30:00,305.16,305.68,304.54,305.58,3719.0,305.16,305.68,304.54,305.58,3719.0
2020-10-15 11:35:00,305.79,306.67,305.02,306.01,7236.0,305.79,306.67,305.02,306.01,7236.0
2020-10-15 11:40:00,306.12,306.15,305.56,305.73,5503.0,306.12,306.15,305.56,305.73,5503.0
2020-10-15 11:45:00,305.79,305.87,305.34,305.82,7380.0,305.79,305.87,305.34,305.82,7380.0
2020-10-15 11:50:00,305.65,305.94,305.52,305.7,5200.0,305.65,305.94,305.52,305.7,5200.0
2020-10-15 11:55:00,305.66,306.05,305.04,305.04,6080.0,305.66,306.05,305.04,305.04,6080.0
2020-10-15 12:00:00,304.42,305.4,304.42,305.24,4590.0,304.42,305.4,304.42,305.24,4590.0
2020-10-15 12:05:00,305.4,306.02,305.4,305.69,12792.0,305.4,306.02,305.4,305.69,12792.0
2020-10-15 12:10:00,305.82,306.23,305.6,305.93,5726.0,305.82,306.23,305.6,305.93,5726.0
2020-10-15 12:15:00,305.8,306.04,305.72,305.88,3869.0,305.8,306.04,305.72,305.88,3869.0
2020-10-15 12:20:00,305.94,306.01,305.51,305.64,1800.0,305.94,306.01,305.51,305.64,1800.0
2020-10-15 12:25:00,305.37,305.93,305.24,305.77,7231.0,305.37,305.93,305.24,305.77,7231.0
2020-10-15 12:30:00,305.75,305.98,305.75,305.81,13365.0,305.75,305.98,305.75,305.81,13365.0
2020-10-15 12:35:00,305.89,305.95,305.4,305.4,9127.0,305.89,305.95,305.4,305.4,9127.0
2020-10-15 12:40:00,305.4,305.7,304.32,304.32,810.0,305.4,305.7,304.32,304.32,810.0
2020-10-15 12:45:00,304.14,304.79,303.8,304.51,3951.0,304.14,304.79,303.8,304.51,3951.0
2020-10-15 12:50:00,304.23,304.72,304.23,304.67,1003.0,304.23,304.72,304.23,304.67,1003.0
2020-10-15 12:55:00,304.46,304.9,304.46,304.66,1944.0,304.46,304.9,304.46,304.66,1944.0
2020-10-15 13:00:00,304.56,304.86,304.52,304.86,2681.0,304.56,304.86,304.52,304.86,2681.0
2020-10-15 13:05:00,305.04,306.02,305.04,306.02,2945.0,305.04,306.02,305.04,306.02,2945.0
2020-10-15 13:10:00,305.64,305.76,305.32,305.54,2462.0,305.64,305.76,305.32,305.54,2462.0
2020-10-15 13:15:00,305.53,306.8,305.53,306.71,20053.0,305.53,306.8,305.53,306.71,20053.0
2020-10-15 13:20:00,306.54,306.7,306.35,306.36,1676.0,306.54,306.7,306.35,306.36,1676.0
2020-10-15 13:25:00,306.07,306.6,305.97,306.07,10843.0,306.07,306.6,305.97,306.07,10843.0
2020-10-15 13:30:00,305.99,306.91,305.97,306.78,11167.0,305.99,306.91,305.97,306.78,11167.0
2020-10-15 13:35:00,306.78,307.32,306.78,306.81,8080.0,306.78,307.32,306.78,306.81,8080.0
2020-10-15 13:40:00,306.81,307.54,306.81,307.45,5395.0,306.81,307.54,306.81,307.45,5395.0
2020-10-15 13:45:00,307.61,307.7,307.13,307.5,3727.0,307.61,307.7,307.13,307.5,3727.0
2020-10-15 13:50:00,307.38,308.05,307.35,307.52,2425.0,307.38,308.05,307.35,307.52,2425.0
2020-10-15 13:55:00,307.37,307.37,306.74,306.74,5329.0,307.37,307.37,306.74,306.74,5329.0
2020-10-15 14:00:00,306.78,307.76,306.78,307.76,3336.0,306.78,307.76,306.78,307.76,3336.0
2020-10-15 14:05:00,307.76,307.77,307.05,307.4,2431.0,307.76,307.77,307.05,307.4,2431.0
2020-10-15 14:10:00,307.23,307.72,307.1,307.67,4245.0,307.23,307.72,307.1,307.67,4245.0
2020-10-15 14:15:00,307.67,307.67,306.79,306.99,2790.0,307.67,307.67,306.79,306.99,2790.0
2020-10-15 14:20:00,307.28,307.33,307.17,307.17,501.0,307.28,307.33,307.17,307.17,501.0
2020-10-15 14:25:00,307.23,307.54,307.03,307.03,2508.0,307.23,307.54,307.03,307.03,2508.0
2020-10-15 14:30:00,307.26,307.51,307.12,307.13,2400.0,307.26,307.51,307.12,307.13,2400.0
2020-10-15 14:35:00,306.82,307.02,306.38,306.38,1905.0,306.82,307.02,306.38,306.38,1905.0
2020-10-15 14:40:00,306.36,306.51,305.53,305.61,2563.0,306.36,306.51,305.53,305.61,2563.0
2020-10-15 14:45:00,305.37,305.87,305.34,305.85,4576.0,305.37,305.87,305.34,305.85,4576.0
2020-10-15 14:50:00,306.4,306.72,306.27,306.28,2128.0,306.4,306.72,306.27,306.28,2128.0
2020-10-15 14:55:00,306.27,306.92,306.27,306.9,2967.0,306.27,306.92,306.27,306.9,2967.0
2020-10-15 15:00:00,307.04,307.91,306.9,307.26,3801.0,307.04,307.91,306.9,307.26,3801.0
2020-10-15 15:05:00,307.44,307.77,307.32,307.67,5943.0,307.44,307.77,307.32,307.67,5943.0
2020-10-15 15:10:00,307.96,308.05,307.45,307.46,2928.0,307.96,308.05,307.45,307.46,2928.0
2020-10-15 15:15:00,307.66,307.89,307.49,307.79,2044.0,307.66,307.89,307.49,307.79,2044.0
2020-10-15 15:20:00,307.8,308.32,307.64,308.13,2680.0,307.8,308.32,307.64,308.13,2680.0
2020-10-15 15:25:00,308.32,308.33,307.63,307.63,4748.0,308.32,308.33,307.63,307.63,4748.0
2020-10-15 15:30:00,307.75,308.27,307.45,307.65,5023.0,307.75,308.27,307.45,307.65,5023.0
2020-10-15 15:35:00,307.71,308.0,307.27,307.6,3333.0,307.71,308.0,307.27,307.6,3333.0
2020-10-15 15:40:00,307.67,307.73,307.42,307.43,6187.0,307.67,307.73,307.42,307.43,6187.0
2020-10-15 15:45:00,307.3,308.16,307.3,307.8,20070.0,307.3,308.16,307.3,307.8,20070.0
2020-10-15 15:50:00,307.98,308.32,307.55,308.28,19649.0,307.98,308.32,307.55,308.28,19649.0
2020-10-15 15:55:00,308.29,308.51,307.72,308.49,38188.0,308.29,308.51,307.72,308.49,38188.0
2020-10-16 09:30:00,309.65,310.01,308.0,309.37,32785.0,309.65,310.01,308.0,309.37,32785.0
2020-10-16 09:35:00,309.21,309.86,308.45,309.06,3640.0,309.21,309.86,308.45,309.06,3640.0
2020-10-16 09:40:00,308.49,310.49,308.49,309.74,7650.0,308.49,310.49,308.49,309.74,7650.0
2020-10-16 09:45:00,310.06,310.4,309.66,309.72,7030.0,310.06,310.4,309.66,309.72,7030.0
2020-10-16 09:50:00,309.98,310.57,309.76,310.18,8159.0,309.98,310.57,309.76,310.18,8159.0
2020-10-16 09:55:00,310.22,311.11,310.06,311.11,1177.0,310.22,311.11,310.06,311.11,1177.0
2020-10-16 10:00:00,311.2,312.95,311.04,312.87,12809.0,311.2,312.95,311.04,312.87,12809.0
2020-10-16 10:05:00,312.81,313.0,312.16,312.67,11566.0,312.81,313.0,312.16,312.67,11566.0
2020-10-16 10:10:00,312.78,313.1,312.11,312.11,6258.0,312.78,313.1,312.11,312.11,6258.0
2020-10-16 10:15:00,311.89,312.91,311.89,312.9,3011.0,311.89,312.91,311.89,312.9,3011.0
2020-10-16 10:20:00,312.8,312.8,311.46,311.76,7270.0,312.8,312.8,311.46,311.76,7270.0
2020-10-16 10:25:00,311.75,311.77,311.05,311.15,2196.0,311.75,311.77,311.05,311.15,2196.0
2020-10-16 10:30:00,311.28,311.77,311.0,311.76,3656.0,311.28,311.77,311.0,311.76,3656.0
2020-10-16 10:35:00,311.54,311.54,310.59,311.5,4056.0,311.54,311.54,310.59,311.5,4056.0
2020-10-16 10:40:00,311.4,311.43,311.0,311.0,1026.0,311.4,311.43,311.0,311.0,1026.0
2020-10-16 10:45:00,310.85,311.14,309.01,309.01,3451.0,310.85,311.14,309.01,309.01,3451.0
2020-10-16 10:50:00,309.24,310.3,309.22,310.27,2462.0,309.24,310.3,309.22,310.27,2462.0
2020-10-16 10:55:00,310.18,310.49,309.72,310.4,3563.0,310.18,310.49,309.72,310.4,3563.0
2020-10-16 11:00:00,310.31,310.56,309.37,310.2,5674.0,310.31,310.56,309.37,310.2,5674.0
2020-10-16 11:05:00,309.94,309.94,309.0,309.23,3050.0,309.94,309.94,309.0,309.23,3050.0
2020-10-16 11:10:00,309.39,309.65,309.15,309.44,5140.0,309.39,309.65,309.15,309.44,5140.0
2020-10-16 11:15:00,309.33,309.48,308.5,309.18,3001.0,309.33,309.48,308.5,309.18,3001.0
2020-10-16 11:20:00,308.75,309.03,308.38,308.59,2101.0,308.75,309.03,308.38,308.59,2101.0
2020-10-16 11:25:00,308.49,309.4,308.47,309.21,4697.0,308.49,309.4,308.47,309.21,4697.0
2020-10-16 11:30:00,309.12,309.4,308.73,309.18,6722.0,309.12,309.4,308.73,309.18,6722.0
2020-10-16 11:35:00,309.01,309.52,308.53,309.3,1727.0,309.01,309.52,308.53,309.3,1727.0
2020-10-16 11:40:00,309.02,310.0,309.01,309.82,4715.0,309.02,310.0,309.01,309.82,4715.0
2020-10-16 11:45:00,309.79,310.26,309.7,310.26,2661.0,309.79,310.26,309.7,310.26,2661.0
2020-10-16 11:50:00,310.1,310.44,310.05,310.29,2882.0,310.1,310.44,310.05,310.29,2882.0
2020-10-16 11:55:00,310.2,310.64,310.18,310.64,1300.0,310.2,310.64,310.18,310.64,1300.0
2020-10-16 12:00:00,310.68,310.74,310.08,310.08,2138.0,310.68,310.74,310.08,310.08,2138.0
2020-10-16 12:05:00,310.07,310.08,308.51,309.39,3814.0,310.07,310.08,308.51,309.39,3814.0
2020-10-16 12:10:00,309.18,309.54,309.03,309.54,2650.0,309.18,309.54,309.03,309.54,2650.0
2020-10-16 12:15:00,309.74,309.74,309.48,309.48,208.0,309.74,309.74,309.48,309.48,208.0
2020-10-16 12:20:00,309.32,309.42,308.63,308.97,4075.0,309.32,309.42,308.63,308.97,4075.0
2020-10-16 12:25:00,308.99,310.04,308.93,309.59,8250.0,308.99,310.04,308.93,309.59,8250.0
2020-10-16 12:30:00,309.55,309.56,308.87,309.17,2904.0,309.55,309.56,308.87,309.17,2904.0
2020-10-16 12:35:00,308.71,308.77,308.08,308.58,1000.0,308.71,308.77,308.08,308.58,1000.0
2020-10-16 12:40:00,308.53,308.67,308.08,308.25,4489.0,308.53,308.67,308.08,308.25,4489.0
2020-10-16 12:45:00,308.25,308.84,308.25,308.75,2492.0,308.25,308.84,308.25,308.75,2492.0
2020-10-16 12:50:00,308.77,309.17,308.35,309.17,3109.0,308.77,309.17,308.35,309.17,3109.0
2020-10-16 12:55:00,308.96,310.02,308.94,309.92,6833.0,308.96,310.02,308.94,309.92,6833.0
2020-10-16 13:00:00,309.93,310.32,309.81,310.09,3524.0,309.93,310.32,309.81,310.09,3524.0
2020-10-16 13:05:00,310.12,310.19,309.88,310.01,2501.0,310.12,310.19,309.88,310.01,2501.0
2020-10-16 13:10:00,309.97,310.5,309.97,310.5,2507.0,309.97,310.5,309.97,310.5,2507.0
2020-10-16 13:15:00,310.36,310.5,310.17,310.27,1327.0,310.36,310.5,310.17,310.27,1327.0
2020-10-16 13:20:00,310.26,310.6,310.26,310.27,1208.0,310.26,310.6,310.26,310.27,1208.0
2020-10-16 13:25:00,310.17,310.17,309.36,309.95,3827.0,310.17,310.17,309.36,309.95,3827.0
2020-10-16 13:30:00,309.85,310.0,309.5,310.0,4216.0,309.85,310.0,309.5,310.0,4216.0
2020-10-16 13:35:00,310.1,310.39,310.06,310.1,2463.0,310.1,310.39,310.06,310.1,2463.0
2020-10-16 13:40:00,310.15,310.44,309.78,309.79,2400.0,310.15,310.44,309.78,309.79,2400.0
2020-10-16 13:45:00,309.63,310.38,309.63,310.32,2111.0,309.63,310.38,309.63,310.32,2111.0
2020-10-16 13:50:00,310.32,310.38,310.0,310.0,1143.0,310.32,310.38,310.0,310.0,1143.0
2020-10-16 13:55:00,309.52,309.74,309.52,309.64,1547.0,309.52,309.74,309.52,309.64,1547.0
2020-10-16 14:00:00,309.63,309.97,309.06,309.09,3612.0,309.63,309.97,309.06,309.09,3612.0
2020-10-16 14:05:00,309.08,309.6,308.94,309.48,2329.0,309.08,309.6,308.94,309.48,2329.0
2020-10-16 14:10:00,309.23,309.5,309.08,309.13,3825.0,309.23,309.5,309.08,309.13,3825.0
2020-10-16 14:15:00,309.27,309.27,308.9,309.16,3307.0,309.27,309.27,308.9,309.16,3307.0
2020-10-16 14:20:00,309.18,309.38,308.55,308.55,5194.0,309.18,309.38,308.55,308.55,5194.0
2020-10-16 14:25:00,308.4,309.4,308.36,309.37,3112.0,308.4,309.4,308.36,309.37,3112.0
2020-10-16 14:30:00,309.2,309.23,309.04,309.15,2072.0,309.2,309.23,309.04,309.15,2072.0
2020-10-16 14:35:00,309.07,309.24,308.95,309.18,4313.0,309.07,309.24,308.95,309.18,4313.0
2020-10-16 14:40:00,308.98,309.05,308.88,309.05,1224.0,308.98,309.05,308.88,309.05,1224.0
2020-10-16 14:45:00,309.09,309.25,308.39,308.76,7647.0,309.09,309.25,308.39,308.76,7647.0
2020-10-16 14:50:00,308.89,309.73,308.77,309.49,3987.0,308.89,309.73,308.77,309.49,3987.0
2020-10-16 14:55:00,309.49,309.59,309.31,309.5,3500.0,309.49,309.59,309.31,309.5,3500.0
2020-10-16 15:00:00,309.45,309.63,308.77,308.77,2964.0,309.45,309.63,308.77,308.77,2964.0
2020-10-16 15:05:00,308.64,308.92,308.47,308.52,2900.0,308.64,308.92,308.47,308.52,2900.0
2020-10-16 15:10:00,308.63,308.73,307.96,308.03,3745.0,308.63,308.73,307.96,308.03,3745.0
2020-10-16 15:15:00,308.12,308.61,308.12,308.52,3690.0,308.12,308.61,308.12,308.52,3690.0
2020-10-16 15:20:00,308.53,308.61,307.65,308.16,2909.0,308.53,308.61,307.65,308.16,2909.0
2020-10-16 15:25:00,308.1,308.12,307.81,307.81,1220.0,308.1,308.12,307.81,307.81,1220.0
2020-10-16 15:30:00,307.7,307.76,307.04,307.18,5051.0,307.7,307.76,307.04,307.18,5051.0
2020-10-16 15:35:00,307.23,307.64,307.23,307.52,2050.0,307.23,307.64,307.23,307.52,2050.0
2020-10-16 15:40:00,307.44,307.44,306.54,306.77,14239.0,307.44,307.44,306.54,306.77,14239.0
2020-10-16 15:45:00,306.83,307.24,306.42,306.95,14447.0,306.83,307.24,306.42,306.95,14447.0
2020-10-16 15:50:00,306.87,306.87,305.7,305.75,24195.0,306.87,306.87,305.7,305.75,24195.0
2020-10-16 15:55:00,305.75,306.84,305.46,306.27,39572.0,305.75,306.84,305.46,306.27,39572.0
2020-10-19 09:30:00,308.75,312.02,308.24,310.8,21985.0,308.75,312.02,308.24,310.8,21985.0
2020-10-19 09:35:00,310.95,313.99,310.95,313.24,18833.0,310.95,313.99,310.95,313.24,18833.0
2020-10-19 09:40:00,313.07,313.07,311.03,311.69,9145.0,313.07,313.07,311.03,311.69,9145.0
2020-10-19 09:45:00,311.37,311.37,309.98,310.31,7187.0,311.37,311.37,309.98,310.31,7187.0
2020-10-19 09:50:00,309.77,309.98,308.42,309.05,8799.0,309.77,309.98,308.42,309.05,8799.0
2020-10-19 09:55:00,308.99,309.9,308.53,308.98,5045.0,308.99,309.9,308.53,308.98,5045.0
2020-10-19 10:00:00,308.98,309.5,308.06,309.36,5456.0,308.98,309.5,308.06,309.36,5456.0
2020-10-19 10:05:00,309.36,309.36,307.3,307.3,5075.0,309.36,309.36,307.3,307.3,5075.0
2020-10-19 10:10:00,307.29,308.66,306.27,308.25,14581.0,307.29,308.66,306.27,308.25,14581.0
2020-10-19 10:15:00,308.31,309.17,308.0,308.5,2463.0,308.31,309.17,308.0,308.5,2463.0
2020-10-19 10:20:00,308.65,309.86,308.15,309.41,2138.0,308.65,309.86,308.15,309.41,2138.0
2020-10-19 10:25:00,309.75,310.1,309.32,309.32,2041.0,309.75,310.1,309.32,309.32,2041.0
2020-10-19 10:30:00,309.02,309.66,308.73,308.97,2105.0,309.02,309.66,308.73,308.97,2105.0
2020-10-19 10:35:00,309.04,309.04,307.51,308.62,2334.0,309.04,309.04,307.51,308.62,2334.0
2020-10-19 10:40:00,308.32,308.76,307.79,307.98,2542.0,308.32,308.76,307.79,307.98,2542.0
2020-10-19 10:45:00,307.31,307.57,306.43,307.01,5163.0,307.31,307.57,306.43,307.01,5163.0
2020-10-19 10:50:00,307.07,307.68,306.67,307.63,2121.0,307.07,307.68,306.67,307.63,2121.0
2020-10-19 10:55:00,307.24,308.47,307.14,308.42,2303.0,307.24,308.47,307.14,308.42,2303.0
2020-10-19 11:00:00,308.62,308.84,308.01,308.72,1833.0,308.62,308.84,308.01,308.72,1833.0
2020-10-19 11:05:00,308.98,309.5,308.44,308.44,3300.0,308.98,309.5,308.44,308.44,3300.0
2020-10-19 11:10:00,308.99,309.24,308.38,309.23,2762.0,308.99,309.24,308.38,309.23,2762.0
2020-10-19 11:15:00,309.22,309.22,307.91,308.2,7535.0,309.22,309.22,307.91,308.2,7535.0
2020-10-19 11:20:00,307.89,307.89,306.35,306.87,6081.0,307.89,307.89,306.35,306.87,6081.0
2020-10-19 11:25:00,306.88,307.01,306.22,306.57,3368.0,306.88,307.01,306.22,306.57,3368.0
2020-10-19 11:30:00,307.19,307.59,306.85,307.31,3100.0,307.19,307.59,306.85,307.31,3100.0
2020-10-19 11:35:00,307.44,307.72,307.1,307.72,13255.0,307.44,307.72,307.1,307.72,13255.0
2020-10-19 11:40:00,307.72,308.55,307.19,307.37,5283.0,307.72,308.55,307.19,307.37,5283.0
2020-10-19 11:45:00,307.36,307.36,305.83,306.4,3300.0,307.36,307.36,305.83,306.4,3300.0
2020-10-19 11:50:00,306.21,307.15,306.02,306.99,2050.0,306.21,307.15,306.02,306.99,2050.0
2020-10-19 11:55:00,306.9,307.1,306.5,306.5,3059.0,306.9,307.1,306.5,306.5,3059.0
2020-10-19 12:00:00,306.79,307.21,306.7,307.15,3370.0,306.79,307.21,306.7,307.15,3370.0
2020-10-19 12:05:00,307.37,307.37,306.7,306.96,1000.0,307.37,307.37,306.7,306.96,1000.0
2020-10-19 12:10:00,307.06,307.4,306.59,306.93,2904.0,307.06,307.4,306.59,306.93,2904.0
2020-10-19 12:15:00,307.04,307.14,306.77,306.93,1000.0,307.04,307.14,306.77,306.93,1000.0
2020-10-19 12:20:00,306.7,306.92,306.45,306.79,1379.0,306.7,306.92,306.45,306.79,1379.0
2020-10-19 12:25:00,306.53,307.18,306.53,307.18,908.0,306.53,307.18,306.53,307.18,908.0
2020-10-19 12:30:00,307.06,307.47,307.05,307.47,600.0,307.06,307.47,307.05,307.47,600.0
2020-10-19 12:35:00,307.42,307.56,307.25,307.31,985.0,307.42,307.56,307.25,307.31,985.0
2020-10-19 12:40:00,307.38,307.73,307.31,307.73,925.0,307.38,307.73,307.31,307.73,925.0
2020-10-19 12:45:00,307.59,307.78,307.31,307.6,2494.0,307.59,307.78,307.31,307.6,2494.0
2020-10-19 12:50:00,307.84,307.84,306.89,307.27,2490.0,307.84,307.84,306.89,307.27,2490.0
2020-10-19 12:55:00,307.37,308.44,307.37,308.23,3558.0,307.37,308.44,307.37,308.23,3558.0
2020-10-19 13:00:00,308.3,308.3,307.8,307.81,938.0,308.3,308.3,307.8,307.81,938.0
2020-10-19 13:05:00,307.67,307.85,307.66,307.85,400.0,307.67,307.85,307.66,307.85,400.0
2020-10-19 13:10:00,307.7,308.07,307.67,307.99,1952.0,307.7,308.07,307.67,307.99,1952.0
2020-10-19 13:15:00,307.87,307.87,307.31,307.46,1200.0,307.87,307.87,307.31,307.46,1200.0
2020-10-19 13:20:00,307.39,307.84,307.15,307.39,1708.0,307.39,307.84,307.15,307.39,1708.0
2020-10-19 13:25:00,307.25,307.58,307.0,307.0,1450.0,307.25,307.58,307.0,307.0,1450.0
2020-10-19 13:30:00,307.07,307.12,306.85,306.85,702.0,307.07,307.12,306.85,306.85,702.0
2020-10-19 13:35:00,306.88,306.93,306.63,306.91,2444.0,306.88,306.93,306.63,306.91,2444.0
2020-10-19 13:40:00,306.67,306.99,306.12,306.55,2142.0,306.67,306.99,306.12,306.55,2142.0
2020-10-19 13:45:00,306.44,306.49,305.98,305.99,900.0,306.44,306.49,305.98,305.99,900.0
2020-10-19 13:50:00,305.88,305.88,304.73,304.99,2998.0,305.88,305.88,304.73,304.99,2998.0
2020-10-19 13:55:00,305.37,305.37,304.99,305.07,1006.0,305.37,305.37,304.99,305.07,1006.0
2020-10-19 14:00:00,305.01,305.11,304.87,305.0,966.0,305.01,305.11,304.87,305.0,966.0
2020-10-19 14:05:00,304.77,305.19,304.69,304.91,1165.0,304.77,305.19,304.69,304.91,1165.0
2020-10-19 14:10:00,304.76,305.23,304.61,305.23,1200.0,304.76,305.23,304.61,305.23,1200.0
2020-10-19 14:15:00,305.11,305.4,305.0,305.11,2475.0,305.11,305.4,305.0,305.11,2475.0
2020-10-19 14:20:00,304.93,304.93,304.4,304.72,2474.0,304.93,304.93,304.4,304.72,2474.0
2020-10-19 14:25:00,304.6,304.84,304.38,304.83,3196.0,304.6,304.84,304.38,304.83,3196.0
2020-10-19 14:30:00,304.54,304.54,303.22,303.36,3859.0,304.54,304.54,303.22,303.36,3859.0
2020-10-19 14:35:00,303.38,303.63,302.54,303.0,6817.0,303.38,303.63,302.54,303.0,6817.0
2020-10-19 14:40:00,302.9,303.3,302.79,302.79,3198.0,302.9,303.3,302.79,302.79,3198.0
2020-10-19 14:45:00,302.59,303.0,302.5,302.65,2289.0,302.59,303.0,302.5,302.65,2289.0
2020-10-19 14:50:00,302.5,302.85,302.0,302.51,4180.0,302.5,302.85,302.0,302.51,4180.0
2020-10-19 14:55:00,302.78,303.06,301.83,301.83,12270.0,302.78,303.06,301.83,301.83,12270.0
2020-10-19 15:00:00,301.88,302.03,301.22,301.35,4053.0,301.88,302.03,301.22,301.35,4053.0
2020-10-19 15:05:00,301.54,301.54,300.56,301.2,4946.0,301.54,301.54,300.56,301.2,4946.0
2020-10-19 15:10:00,301.33,301.41,300.44,301.31,6645.0,301.33,301.41,300.44,301.31,6645.0
2020-10-19 15:15:00,301.18,301.22,300.56,300.56,4281.0,301.18,301.22,300.56,300.56,4281.0
2020-10-19 15:20:00,300.71,300.89,299.88,299.97,6826.0,300.71,300.89,299.88,299.97,6826.0
2020-10-19 15:25:00,299.87,301.03,299.86,301.03,5211.0,299.87,301.03,299.86,301.03,5211.0
2020-10-19 15:30:00,301.24,301.94,301.15,301.65,3628.0,301.24,301.94,301.15,301.65,3628.0
2020-10-19 15:35:00,302.19,302.35,301.73,302.34,5255.0,302.19,302.35,301.73,302.34,5255.0
2020-10-19 15:40:00,302.3,302.6,301.65,301.82,3580.0,302.3,302.6,301.65,301.82,3580.0
2020-10-19 15:45:00,301.92,302.24,301.72,302.21,7438.0,301.92,302.24,301.72,302.21,7438.0
2020-10-19 15:50:00,301.93,302.1,300.99,301.0,11033.0,301.93,302.1,300.99,301.0,11033.0
2020-10-19 15:55:00,301.03,302.3,301.0,302.18,17393.0,301.03,302.3,301.0,302.18,17393.0
2020-10-20 09:30:00,302.17,305.0,302.17,303.56,13596.0,302.17,305.0,302.17,303.56,13596.0
2020-10-20 09:35:00,304.0,304.34,303.16,303.77,7679.0,304.0,304.34,303.16,303.77,7679.0
2020-10-20 09:40:00,304.29,306.79,304.29,306.39,12539.0,304.29,306.79,304.29,306.39,12539.0
2020-10-20 09:45:00,306.39,307.31,306.35,306.49,4883.0,306.39,307.31,306.35,306.49,4883.0
2020-10-20 09:50:00,306.16,306.25,304.8,304.81,5448.0,306.16,306.25,304.8,304.81,5448.0
2020-10-20 09:55:00,304.81,306.21,304.81,306.04,2451.0,304.81,306.21,304.81,306.04,2451.0
2020-10-20 10:00:00,306.18,306.89,306.14,306.33,3302.0,306.18,306.89,306.14,306.33,3302.0
2020-10-20 10:05:00,306.53,307.01,306.44,306.59,1701.0,306.53,307.01,306.44,306.59,1701.0
2020-10-20 10:10:00,306.52,307.87,306.45,307.01,7742.0,306.52,307.87,306.45,307.01,7742.0
2020-10-20 10:15:00,307.02,307.13,306.66,307.13,2448.0,307.02,307.13,306.66,307.13,2448.0
2020-10-20 10:20:00,307.12,307.15,306.04,306.49,6419.0,307.12,307.15,306.04,306.49,6419.0
2020-10-20 10:25:00,306.59,306.59,305.83,305.83,5473.0,306.59,306.59,305.83,305.83,5473.0
2020-10-20 10:30:00,306.13,306.98,306.13,306.93,2390.0,306.13,306.98,306.13,306.93,2390.0
2020-10-20 10:35:00,306.63,306.9,306.21,306.41,2289.0,306.63,306.9,306.21,306.41,2289.0
2020-10-20 10:40:00,306.35,306.44,305.76,306.32,2501.0,306.35,306.44,305.76,306.32,2501.0
2020-10-20 10:45:00,306.49,306.53,305.34,305.34,2711.0,306.49,306.53,305.34,305.34,2711.0
2020-10-20 10:50:00,305.58,306.12,305.34,305.56,27491.0,305.58,306.12,305.34,305.56,27491.0
2020-10-20 10:55:00,305.69,306.03,305.67,305.73,10646.0,305.69,306.03,305.67,305.73,10646.0
2020-10-20 11:00:00,305.73,305.87,304.69,305.34,45633.0,305.73,305.87,304.69,305.34,45633.0
2020-10-20 11:05:00,305.39,306.49,305.03,306.45,3585.0,305.39,306.49,305.03,306.45,3585.0
2020-10-20 11:10:00,306.49,307.48,306.49,307.48,3353.0,306.49,307.48,306.49,307.48,3353.0
2020-10-20 11:15:00,307.57,308.34,307.57,308.31,7769.0,307.57,308.34,307.57,308.31,7769.0
2020-10-20 11:20:00,308.28,308.75,307.71,308.24,3605.0,308.28,308.75,307.71,308.24,3605.0
2020-10-20 11:25:00,308.07,308.36,307.1,307.36,2241.0,308.07,308.36,307.1,307.36,2241.0
2020-10-20 11:30:00,307.37,307.54,306.95,307.5,1300.0,307.37,307.54,306.95,307.5,1300.0
2020-10-20 11:35:00,307.08,307.22,306.58,306.91,2988.0,307.08,307.22,306.58,306.91,2988.0
2020-10-20 11:40:00,306.85,307.47,306.52,307.47,5520.0,306.85,307.47,306.52,307.47,5520.0
2020-10-20 11:45:00,307.5,308.29,307.5,307.88,2652.0,307.5,308.29,307.5,307.88,2652.0
2020-10-20 11:50:00,307.9,308.2,307.68,307.69,3906.0,307.9,308.2,307.68,307.69,3906.0
2020-10-20 11:55:00,307.65,308.59,307.59,308.59,3124.0,307.65,308.59,307.59,308.59,3124.0
2020-10-20 12:00:00,308.68,308.78,308.23,308.78,5164.0,308.68,308.78,308.23,308.78,5164.0
2020-10-20 12:05:00,308.67,308.68,308.11,308.11,605.0,308.67,308.68,308.11,308.11,605.0
2020-10-20 12:10:00,308.32,308.5,308.14,308.16,808.0,308.32,308.5,308.14,308.16,808.0
2020-10-20 12:15:00,308.15,308.55,308.0,308.26,2506.0,308.15,308.55,308.0,308.26,2506.0
2020-10-20 12:20:00,308.35,308.58,308.28,308.28,2142.0,308.35,308.58,308.28,308.28,2142.0
2020-10-20 12:25:00,308.26,308.27,307.79,307.79,4981.0,308.26,308.27,307.79,307.79,4981.0
2020-10-20 12:30:00,307.87,307.9,307.41,307.59,3426.0,307.87,307.9,307.41,307.59,3426.0
2020-10-20 12:35:00,307.68,307.68,306.81,306.81,1910.0,307.68,307.68,306.81,306.81,1910.0
2020-10-20 12:40:00,306.91,307.02,306.66,306.7,1268.0,306.91,307.02,306.66,306.7,1268.0
2020-10-20 12:45:00,306.57,306.57,306.0,306.0,3240.0,306.57,306.57,306.0,306.0,3240.0
2020-10-20 12:50:00,305.91,306.09,305.88,306.0,972.0,305.91,306.09,305.88,306.0,972.0
2020-10-20 12:55:00,305.7,305.81,305.41,305.41,1279.0,305.7,305.81,305.41,305.41,1279.0
2020-10-20 13:00:00,305.73,305.82,305.52,305.81,1639.0,305.73,305.82,305.52,305.81,1639.0
2020-10-20 13:05:00,305.53,305.75,305.47,305.48,712.0,305.53,305.75,305.47,305.48,712.0
2020-10-20 13:10:00,305.75,306.12,305.56,306.12,1812.0,305.75,306.12,305.56,306.12,1812.0
2020-10-20 13:15:00,306.12,306.24,305.8,305.8,1531.0,306.12,306.24,305.8,305.8,1531.0
2020-10-20 13:20:00,305.77,305.9,305.52,305.79,1363.0,305.77,305.9,305.52,305.79,1363.0
2020-10-20 13:25:00,306.03,306.44,306.03,306.41,2015.0,306.03,306.44,306.03,306.41,2015.0
2020-10-20 13:30:00,306.41,306.47,306.05,306.3,1497.0,306.41,306.47,306.05,306.3,1497.0
2020-10-20 13:35:00,306.12,306.8,306.0,306.72,5836.0,306.12,306.8,306.0,306.72,5836.0
2020-10-20 13:40:00,306.49,306.53,305.84,305.85,1379.0,306.49,306.53,305.84,305.85,1379.0
2020-10-20 13:45:00,305.83,306.21,305.82,306.02,1618.0,305.83,306.21,305.82,306.02,1618.0
2020-10-20 13:50:00,305.95,305.95,305.52,305.65,2781.0,305.95,305.95,305.52,305.65,2781.0
2020-10-20 13:55:00,305.43,305.62,305.0,305.54,2907.0,305.43,305.62,305.0,305.54,2907.0
2020-10-20 14:00:00,305.72,306.07,305.48,305.49,1093.0,305.72,306.07,305.48,305.49,1093.0
2020-10-20 14:05:00,305.54,305.85,305.14,305.71,915.0,305.54,305.85,305.14,305.71,915.0
2020-10-20 14:10:00,305.85,306.11,305.85,306.11,1082.0,305.85,306.11,305.85,306.11,1082.0
2020-10-20 14:15:00,306.34,306.35,306.09,306.1,900.0,306.34,306.35,306.09,306.1,900.0
2020-10-20 14:20:00,306.02,306.02,305.52,305.67,900.0,306.02,306.02,305.52,305.67,900.0
2020-10-20 14:25:00,305.5,305.86,305.5,305.68,1553.0,305.5,305.86,305.5,305.68,1553.0
2020-10-20 14:30:00,305.5,305.65,305.36,305.48,30391.0,305.5,305.65,305.36,305.48,30391.0
2020-10-20 14:35:00,305.37,305.65,305.01,305.48,1803.0,305.37,305.65,305.01,305.48,1803.0
2020-10-20 14:40:00,305.8,305.93,305.8,305.83,901.0,305.8,305.93,305.8,305.83,901.0
2020-10-20 14:45:00,305.94,306.11,305.44,305.78,3516.0,305.94,306.11,305.44,305.78,3516.0
2020-10-20 14:50:00,305.69,306.24,305.35,306.24,1657.0,305.69,306.24,305.35,306.24,1657.0
2020-10-20 14:55:00,306.1,306.1,305.63,305.79,1600.0,306.1,306.1,305.63,305.79,1600.0
2020-10-20 15:00:00,305.94,306.21,305.64,306.13,2326.0,305.94,306.21,305.64,306.13,2326.0
2020-10-20 15:05:00,306.18,306.18,304.18,304.18,3843.0,306.18,306.18,304.18,304.18,3843.0
2020-10-20 15:10:00,304.1,304.15,303.5,304.03,4392.0,304.1,304.15,303.5,304.03,4392.0
2020-10-20 15:15:00,303.46,304.2,303.25,304.18,3067.0,303.46,304.2,303.25,304.18,3067.0
2020-10-20 15:20:00,303.98,304.33,303.78,303.96,1922.0,303.98,304.33,303.78,303.96,1922.0
2020-10-20 15:25:00,303.88,304.0,303.47,303.66,6000.0,303.88,304.0,303.47,303.66,6000.0
2020-10-20 15:30:00,303.66,304.29,303.36,304.29,5571.0,303.66,304.29,303.36,304.29,5571.0
2020-10-20 15:35:00,304.26,304.47,304.07,304.47,8099.0,304.26,304.47,304.07,304.47,8099.0
2020-10-20 15:40:00,304.81,305.24,304.78,305.01,2709.0,304.81,305.24,304.78,305.01,2709.0
2020-10-20 15:45:00,304.84,304.84,304.04,304.05,4495.0,304.84,304.84,304.04,304.05,4495.0
2020-10-20 15:50:00,303.72,304.54,303.68,304.37,4979.0,303.72,304.54,303.68,304.37,4979.0
2020-10-20 15:55:00,304.27,304.32,303.36,303.74,21538.0,304.27,304.32,303.36,303.74,21538.0
2020-10-21 09:30:00,305.84,306.25,305.0,305.7,10710.0,305.84,306.25,305.0,305.7,10710.0
2020-10-21 09:35:00,305.81,307.0,305.81,306.61,3441.0,305.81,307.0,305.81,306.61,3441.0
2020-10-21 09:40:00,306.98,306.98,305.29,306.53,400.0,306.98,306.98,305.29,306.53,400.0
2020-10-21 09:45:00,306.42,307.64,306.29,306.89,2626.0,306.42,307.64,306.29,306.89,2626.0
2020-10-21 09:50:00,306.34,306.84,305.75,306.65,3004.0,306.34,306.84,305.75,306.65,3004.0
2020-10-21 09:55:00,306.55,307.0,306.26,306.47,1958.0,306.55,307.0,306.26,306.47,1958.0
2020-10-21 10:00:00,306.99,307.5,306.52,306.73,4650.0,306.99,307.5,306.52,306.73,4650.0
2020-10-21 10:05:00,306.15,306.3,304.4,304.42,4261.0,306.15,306.3,304.4,304.42,4261.0
2020-10-21 10:10:00,305.13,305.2,304.27,304.41,4141.0,305.13,305.2,304.27,304.41,4141.0
2020-10-21 10:15:00,304.41,305.15,303.51,303.54,6256.0,304.41,305.15,303.51,303.54,6256.0
2020-10-21 10:20:00,303.98,304.47,303.86,304.47,1232.0,303.98,304.47,303.86,304.47,1232.0
2020-10-21 10:25:00,303.75,303.75,301.02,302.38,19175.0,303.75,303.75,301.02,302.38,19175.0
2020-10-21 10:30:00,302.76,303.03,301.77,303.03,8907.0,302.76,303.03,301.77,303.03,8907.0
2020-10-21 10:35:00,302.46,303.28,302.11,302.59,7499.0,302.46,303.28,302.11,302.59,7499.0
2020-10-21 10:40:00,302.45,303.34,302.45,302.94,4974.0,302.45,303.34,302.45,302.94,4974.0
2020-10-21 10:45:00,302.87,303.05,302.39,302.39,1840.0,302.87,303.05,302.39,302.39,1840.0
2020-10-21 10:50:00,302.61,302.72,302.46,302.65,2384.0,302.61,302.72,302.46,302.65,2384.0
2020-10-21 10:55:00,302.54,302.56,301.45,301.63,3263.0,302.54,302.56,301.45,301.63,3263.0
2020-10-21 11:00:00,301.56,301.57,300.52,300.76,3472.0,301.56,301.57,300.52,300.76,3472.0
2020-10-21 11:05:00,300.77,300.87,300.17,300.17,8425.0,300.77,300.87,300.17,300.17,8425.0
2020-10-21 11:10:00,300.24,300.24,297.96,298.55,10941.0,300.24,300.24,297.96,298.55,10941.0
2020-10-21 11:15:00,298.26,298.43,296.02,296.08,15763.0,298.26,298.43,296.02,296.08,15763.0
2020-10-21 11:20:00,296.01,297.3,295.2,296.28,27305.0,296.01,297.3,295.2,296.28,27305.0
2020-10-21 11:25:00,296.46,298.0,296.45,297.73,5095.0,296.46,298.0,296.45,297.73,5095.0
2020-10-21 11:30:00,297.79,298.5,297.79,297.95,6531.0,297.79,298.5,297.79,297.95,6531.0
2020-10-21 11:35:00,298.71,299.0,298.53,298.88,5036.0,298.71,299.0,298.53,298.88,5036.0
2020-10-21 11:40:00,299.0,299.18,298.52,298.59,1553.0,299.0,299.18,298.52,298.59,1553.0
2020-10-21 11:45:00,298.47,298.78,298.46,298.75,2177.0,298.47,298.78,298.46,298.75,2177.0
2020-10-21 11:50:00,298.83,299.05,298.73,299.05,966.0,298.83,299.05,298.73,299.05,966.0
2020-10-21 11:55:00,298.85,298.85,297.29,297.3,2418.0,298.85,298.85,297.29,297.3,2418.0
2020-10-21 12:00:00,297.14,297.91,296.86,297.5,4036.0,297.14,297.91,296.86,297.5,4036.0
2020-10-21 12:05:00,297.36,298.31,297.35,298.25,741.0,297.36,298.31,297.35,298.25,741.0
2020-10-21 12:10:00,298.04,298.04,297.28,297.88,3068.0,298.04,298.04,297.28,297.88,3068.0
2020-10-21 12:15:00,297.7,297.92,297.4,297.58,1886.0,297.7,297.92,297.4,297.58,1886.0
2020-10-21 12:20:00,297.43,299.14,297.41,298.91,4986.0,297.43,299.14,297.41,298.91,4986.0
2020-10-21 12:25:00,299.0,299.38,298.13,298.62,1739.0,299.0,299.38,298.13,298.62,1739.0
2020-10-21 12:30:00,298.7,298.72,297.27,297.51,1668.0,298.7,298.72,297.27,297.51,1668.0
2020-10-21 12:35:00,297.34,297.47,297.17,297.39,1819.0,297.34,297.47,297.17,297.39,1819.0
2020-10-21 12:40:00,297.17,297.17,296.07,296.36,3203.0,297.17,297.17,296.07,296.36,3203.0
2020-10-21 12:45:00,296.3,297.26,296.3,296.82,1232.0,296.3,297.26,296.3,296.82,1232.0
2020-10-21 12:50:00,296.99,297.35,296.79,297.04,6500.0,296.99,297.35,296.79,297.04,6500.0
2020-10-21 12:55:00,297.04,297.15,296.21,296.22,1436.0,297.04,297.15,296.21,296.22,1436.0
2020-10-21 13:00:00,296.16,296.59,295.93,296.59,2953.0,296.16,296.59,295.93,296.59,2953.0
2020-10-21 13:05:00,296.55,296.55,296.14,296.33,1200.0,296.55,296.55,296.14,296.33,1200.0
2020-10-21 13:10:00,296.23,296.83,296.23,296.82,1700.0,296.23,296.83,296.23,296.82,1700.0
2020-10-21 13:15:00,297.07,297.83,297.07,297.83,2760.0,297.07,297.83,297.07,297.83,2760.0
2020-10-21 13:20:00,297.48,297.71,297.28,297.6,2449.0,297.48,297.71,297.28,297.6,2449.0
2020-10-21 13:25:00,297.71,298.0,297.53,297.81,4938.0,297.71,298.0,297.53,297.81,4938.0
2020-10-21 13:30:00,297.89,298.24,297.89,298.0,824.0,297.89,298.24,297.89,298.0,824.0
2020-10-21 13:35:00,298.17,298.24,296.8,296.8,6939.0,298.17,298.24,296.8,296.8,6939.0
2020-10-21 13:40:00,296.87,297.24,296.64,297.07,2138.0,296.87,297.24,296.64,297.07,2138.0
2020-10-21 13:45:00,297.01,297.52,297.01,297.43,1459.0,297.01,297.52,297.01,297.43,1459.0
2020-10-21 13:50:00,297.81,298.05,297.18,297.35,2903.0,297.81,298.05,297.18,297.35,2903.0
2020-10-21 13:55:00,297.18,297.82,297.06,297.3,2719.0,297.18,297.82,297.06,297.3,2719.0
2020-10-21 14:00:00,297.06,297.73,297.06,297.09,2174.0,297.06,297.73,297.06,297.09,2174.0
2020-10-21 14:05:00,297.25,297.25,296.46,296.6,5573.0,297.25,297.25,296.46,296.6,5573.0
2020-10-21 14:10:00,296.75,297.05,296.39,296.39,4211.0,296.75,297.05,296.39,296.39,4211.0
2020-10-21 14:15:00,296.64,296.91,296.15,296.15,1869.0,296.64,296.91,296.15,296.15,1869.0
2020-10-21 14:20:00,296.44,296.44,296.1,296.11,200.0,296.44,296.44,296.1,296.11,200.0
2020-10-21 14:25:00,296.29,297.29,296.29,297.06,1756.0,296.29,297.29,296.29,297.06,1756.0
2020-10-21 14:30:00,296.85,297.68,296.85,297.48,2029.0,296.85,297.68,296.85,297.48,2029.0
2020-10-21 14:35:00,297.47,297.95,297.46,297.56,5241.0,297.47,297.95,297.46,297.56,5241.0
2020-10-21 14:40:00,297.68,298.15,297.6,297.99,2747.0,297.68,298.15,297.6,297.99,2747.0
2020-10-21 14:45:00,298.22,298.68,298.06,298.43,3717.0,298.22,298.68,298.06,298.43,3717.0
2020-10-21 14:50:00,298.54,298.57,298.0,298.16,5587.0,298.54,298.57,298.0,298.16,5587.0
2020-10-21 14:55:00,298.09,298.52,298.08,298.23,5965.0,298.09,298.52,298.08,298.23,5965.0
2020-10-21 15:00:00,298.41,298.53,297.36,297.57,2000.0,298.41,298.53,297.36,297.57,2000.0
2020-10-21 15:05:00,297.47,297.49,297.28,297.29,800.0,297.47,297.49,297.28,297.29,800.0
2020-10-21 15:10:00,297.15,297.36,296.96,297.11,1984.0,297.15,297.36,296.96,297.11,1984.0
2020-10-21 15:15:00,297.3,297.3,296.57,296.57,2421.0,297.3,297.3,296.57,296.57,2421.0
2020-10-21 15:20:00,296.87,297.01,296.71,296.95,2617.0,296.87,297.01,296.71,296.95,2617.0
2020-10-21 15:25:00,296.98,297.16,296.71,296.71,2909.0,296.98,297.16,296.71,296.71,2909.0
2020-10-21 15:30:00,296.86,296.96,296.19,296.32,4062.0,296.86,296.96,296.19,296.32,4062.0
2020-10-21 15:35:00,296.21,297.0,296.06,296.09,3280.0,296.21,297.0,296.06,296.09,3280.0
2020-10-21 15:40:00,296.35,296.47,295.21,295.26,15451.0,296.35,296.47,295.21,295.26,15451.0
2020-10-21 15:45:00,295.25,295.25,294.33,294.68,16291.0,295.25,295.25,294.33,294.68,16291.0
2020-10-21 15:50:00,294.48,295.6,294.42,295.05,12372.0,294.48,295.6,294.42,295.05,12372.0
2020-10-21 15:55:00,295.01,295.26,294.6,294.6,31719.0,295.01,295.26,294.6,294.6,31719.0
2020-10-22 09:30:00,294.19,296.25,294.19,296.25,12081.0,294.19,296.25,294.19,296.25,12081.0
2020-10-22 09:35:00,296.25,296.89,295.39,295.64,4815.0,296.25,296.89,295.39,295.64,4815.0
2020-10-22 09:40:00,295.61,296.04,294.69,295.56,2176.0,295.61,296.04,294.69,295.56,2176.0
2020-10-22 09:45:00,295.26,297.49,295.26,296.56,2007.0,295.26,297.49,295.26,296.56,2007.0
2020-10-22 09:50:00,296.46,297.86,296.08,297.21,2331.0,296.46,297.86,296.08,297.21,2331.0
2020-10-22 09:55:00,297.06,297.6,296.66,296.81,1450.0,297.06,297.6,296.66,296.81,1450.0
2020-10-22 10:00:00,296.38,296.71,295.59,295.69,4230.0,296.38,296.71,295.59,295.69,4230.0
2020-10-22 10:05:00,295.94,296.57,295.5,295.79,2504.0,295.94,296.57,295.5,295.79,2504.0
2020-10-22 10:10:00,295.26,295.65,295.07,295.52,2581.0,295.26,295.65,295.07,295.52,2581.0
2020-10-22 10:15:00,295.18,295.18,294.12,294.12,1210.0,295.18,295.18,294.12,294.12,1210.0
2020-10-22 10:20:00,294.02,294.16,293.13,293.13,3325.0,294.02,294.16,293.13,293.13,3325.0
2020-10-22 10:25:00,292.99,293.28,292.35,292.43,10718.0,292.99,293.28,292.35,292.43,10718.0
2020-10-22 10:30:00,292.73,292.73,290.0,290.08,28678.0,292.73,292.73,290.0,290.08,28678.0
2020-10-22 10:35:00,290.53,291.32,289.18,289.46,17020.0,290.53,291.32,289.18,289.46,17020.0
2020-10-22 10:40:00,289.23,289.5,287.49,287.89,17475.0,289.23,289.5,287.49,287.89,17475.0
2020-10-22 10:45:00,287.82,288.54,287.43,287.45,18897.0,287.82,288.54,287.43,287.45,18897.0
2020-10-22 10:50:00,287.92,289.46,286.95,288.98,11929.0,287.92,289.46,286.95,288.98,11929.0
2020-10-22 10:55:00,288.9,289.94,288.69,289.44,5720.0,288.9,289.94,288.69,289.44,5720.0
2020-10-22 11:00:00,289.62,290.23,289.44,290.23,3391.0,289.62,290.23,289.44,290.23,3391.0
2020-10-22 11:05:00,290.09,290.28,288.93,289.17,3988.0,290.09,290.28,288.93,289.17,3988.0
2020-10-22 11:10:00,288.98,290.75,288.98,290.52,5644.0,288.98,290.75,288.98,290.52,5644.0
2020-10-22 11:15:00,290.6,290.6,289.99,290.02,3200.0,290.6,290.6,289.99,290.02,3200.0
2020-10-22 11:20:00,290.39,290.79,290.24,290.24,4005.0,290.39,290.79,290.24,290.24,4005.0
2020-10-22 11:25:00,290.27,290.89,290.04,290.89,4939.0,290.27,290.89,290.04,290.89,4939.0
2020-10-22 11:30:00,291.2,291.49,290.49,290.5,2523.0,291.2,291.49,290.49,290.5,2523.0
2020-10-22 11:35:00,290.24,291.07,290.24,290.36,1964.0,290.24,291.07,290.24,290.36,1964.0
2020-10-22 11:40:00,290.44,291.63,290.33,291.4,631.0,290.44,291.63,290.33,291.4,631.0
2020-10-22 11:45:00,291.38,291.73,291.38,291.73,4898.0,291.38,291.73,291.38,291.73,4898.0
2020-10-22 11:50:00,291.89,292.22,291.55,291.97,3125.0,291.89,292.22,291.55,291.97,3125.0
2020-10-22 11:55:00,291.92,292.07,291.91,292.07,690.0,291.92,292.07,291.91,292.07,690.0
2020-10-22 12:00:00,291.87,291.87,291.63,291.63,902.0,291.87,291.87,291.63,291.63,902.0
2020-10-22 12:05:00,291.76,292.31,291.76,292.31,1781.0,291.76,292.31,291.76,292.31,1781.0
2020-10-22 12:10:00,292.26,292.27,291.89,292.01,1101.0,292.26,292.27,291.89,292.01,1101.0
2020-10-22 12:15:00,292.0,292.03,291.7,292.01,7081.0,292.0,292.03,291.7,292.01,7081.0
2020-10-22 12:20:00,291.81,292.03,291.55,291.8,1373.0,291.81,292.03,291.55,291.8,1373.0
2020-10-22 12:25:00,291.75,291.75,291.34,291.44,971.0,291.75,291.75,291.34,291.44,971.0
2020-10-22 12:30:00,291.19,291.35,290.89,291.04,1601.0,291.19,291.35,290.89,291.04,1601.0
2020-10-22 12:35:00,290.95,291.13,290.83,290.9,1785.0,290.95,291.13,290.83,290.9,1785.0
2020-10-22 12:40:00,291.15,291.31,290.69,290.9,6316.0,291.15,291.31,290.69,290.9,6316.0
2020-10-22 12:45:00,290.79,291.02,290.6,290.88,3834.0,290.79,291.02,290.6,290.88,3834.0
2020-10-22 12:50:00,290.8,291.03,290.77,291.01,2503.0,290.8,291.03,290.77,291.01,2503.0
2020-10-22 12:55:00,290.94,291.69,290.78,291.44,1825.0,290.94,291.69,290.78,291.44,1825.0
2020-10-22 13:00:00,291.46,291.52,291.21,291.51,2000.0,291.46,291.52,291.21,291.51,2000.0
2020-10-22 13:05:00,291.66,291.66,291.31,291.47,1300.0,291.66,291.66,291.31,291.47,1300.0
2020-10-22 13:10:00,291.93,291.94,291.5,291.55,5629.0,291.93,291.94,291.5,291.55,5629.0
2020-10-22 13:15:00,291.51,291.66,291.0,291.31,2551.0,291.51,291.66,291.0,291.31,2551.0
2020-10-22 13:20:00,291.21,291.27,291.0,291.24,2900.0,291.21,291.27,291.0,291.24,2900.0
2020-10-22 13:25:00,291.3,291.3,290.79,291.11,3534.0,291.3,291.3,290.79,291.11,3534.0
2020-10-22 13:30:00,291.35,291.35,290.7,290.84,1708.0,291.35,291.35,290.7,290.84,1708.0
2020-10-22 13:35:00,291.09,291.32,290.86,291.25,1800.0,291.09,291.32,290.86,291.25,1800.0
2020-10-22 13:40:00,291.31,292.05,291.3,292.05,3032.0,291.31,292.05,291.3,292.05,3032.0
2020-10-22 13:45:00,291.81,291.95,291.58,291.58,1011.0,291.81,291.95,291.58,291.58,1011.0
2020-10-22 13:50:00,291.6,292.42,291.56,292.42,2421.0,291.6,292.42,291.56,292.42,2421.0
2020-10-22 13:55:00,292.08,292.17,291.56,291.78,2680.0,292.08,292.17,291.56,291.78,2680.0
2020-10-22 14:00:00,291.91,292.24,291.83,291.88,1525.0,291.91,292.24,291.83,291.88,1525.0
2020-10-22 14:05:00,291.91,291.91,291.29,291.39,2477.0,291.91,291.91,291.29,291.39,2477.0
2020-10-22 14:10:00,291.5,291.56,291.3,291.3,1400.0,291.5,291.56,291.3,291.3,1400.0
2020-10-22 14:15:00,291.49,292.14,291.48,291.88,1835.0,291.49,292.14,291.48,291.88,1835.0
2020-10-22 14:20:00,291.84,292.58,291.82,292.57,2209.0,291.84,292.58,291.82,292.57,2209.0
2020-10-22 14:25:00,292.4,292.4,291.79,291.95,2200.0,292.4,292.4,291.79,291.95,2200.0
2020-10-22 14:30:00,291.77,291.86,291.5,291.86,1857.0,291.77,291.86,291.5,291.86,1857.0
2020-10-22 14:35:00,291.75,291.76,291.22,291.34,3355.0,291.75,291.76,291.22,291.34,3355.0
2020-10-22 14:40:00,291.16,291.36,290.81,291.11,1361.0,291.16,291.36,290.81,291.11,1361.0
2020-10-22 14:45:00,291.16,291.44,290.95,291.12,2134.0,291.16,291.44,290.95,291.12,2134.0
2020-10-22 14:50:00,291.05,291.72,291.04,291.67,2002.0,291.05,291.72,291.04,291.67,2002.0
2020-10-22 14:55:00,291.44,291.66,291.44,291.62,500.0,291.44,291.66,291.44,291.62,500.0
2020-10-22 15:00:00,291.59,291.59,291.32,291.32,1915.0,291.59,291.59,291.32,291.32,1915.0
2020-10-22 15:05:00,291.41,291.41,290.88,291.0,2000.0,291.41,291.41,290.88,291.0,2000.0
2020-10-22 15:10:00,291.05,291.05,290.51,290.74,1547.0,291.05,291.05,290.51,290.74,1547.0
2020-10-22 15:15:00,290.67,290.67,290.36,290.56,1355.0,290.67,290.67,290.36,290.56,1355.0
2020-10-22 15:20:00,290.42,290.86,290.42,290.71,3910.0,290.42,290.86,290.42,290.71,3910.0
2020-10-22 15:25:00,290.68,290.92,290.55,290.88,2182.0,290.68,290.92,290.55,290.88,2182.0
2020-10-22 15:30:00,290.84,291.0,290.68,290.9,5189.0,290.84,291.0,290.68,290.9,5189.0
2020-10-22 15:35:00,290.99,291.71,290.98,291.32,4923.0,290.99,291.71,290.98,291.32,4923.0
2020-10-22 15:40:00,291.22,291.74,291.21,291.43,2616.0,291.22,291.74,291.21,291.43,2616.0
2020-10-22 15:45:00,291.37,291.63,291.26,291.5,3536.0,291.37,291.63,291.26,291.5,3536.0
2020-10-22 15:50:00,291.77,291.77,291.31,291.59,5158.0,291.77,291.77,291.31,291.59,5158.0
2020-10-22 15:55:00,291.49,291.55,290.55,290.55,26227.0,291.49,291.55,290.55,290.55,26227.0
2020-10-23 09:30:00,292.42,293.88,291.81,293.04,30204.0,292.42,293.88,291.81,293.04,30204.0
2020-10-23 09:35:00,293.28,295.16,293.14,295.16,30136.0,293.28,295.16,293.14,295.16,30136.0
2020-10-23 09:40:00,295.02,296.64,294.55,296.64,17154.0,295.02,296.64,294.55,296.64,17154.0
2020-10-23 09:45:00,296.69,297.85,296.6,296.72,4181.0,296.69,297.85,296.6,296.72,4181.0
2020-10-23 09:50:00,296.74,297.04,295.76,296.79,4251.0,296.74,297.04,295.76,296.79,4251.0
2020-10-23 09:55:00,296.79,298.25,296.26,297.98,14749.0,296.79,298.25,296.26,297.98,14749.0
2020-10-23 10:00:00,297.94,298.25,296.22,297.01,5455.0,297.94,298.25,296.22,297.01,5455.0
2020-10-23 10:05:00,296.87,297.62,296.06,297.06,4685.0,296.87,297.62,296.06,297.06,4685.0
2020-10-23 10:10:00,297.0,298.0,296.0,298.0,3092.0,297.0,298.0,296.0,298.0,3092.0
2020-10-23 10:15:00,298.3,302.12,298.3,302.05,76084.0,298.3,302.12,298.3,302.05,76084.0
2020-10-23 10:20:00,301.7,301.7,299.18,299.23,15588.0,301.7,301.7,299.18,299.23,15588.0
2020-10-23 10:25:00,299.3,300.34,298.8,300.29,6435.0,299.3,300.34,298.8,300.29,6435.0
2020-10-23 10:30:00,299.83,300.31,299.12,299.73,11589.0,299.83,300.31,299.12,299.73,11589.0
2020-10-23 10:35:00,299.93,300.75,297.71,298.1,9297.0,299.93,300.75,297.71,298.1,9297.0
2020-10-23 10:40:00,298.38,298.52,296.94,297.0,5610.0,298.38,298.52,296.94,297.0,5610.0
2020-10-23 10:45:00,296.99,297.52,296.9,297.3,2790.0,296.99,297.52,296.9,297.3,2790.0
2020-10-23 10:50:00,296.64,296.89,296.39,296.49,5765.0,296.64,296.89,296.39,296.49,5765.0
2020-10-23 10:55:00,296.25,298.24,296.22,297.2,6607.0,296.25,298.24,296.22,297.2,6607.0
2020-10-23 11:00:00,297.07,297.62,297.07,297.61,3683.0,297.07,297.62,297.07,297.61,3683.0
2020-10-23 11:05:00,298.01,298.01,296.68,297.71,3342.0,298.01,298.01,296.68,297.71,3342.0
2020-10-23 11:10:00,297.71,298.03,296.96,297.5,2739.0,297.71,298.03,296.96,297.5,2739.0
2020-10-23 11:15:00,297.13,297.27,296.61,296.75,1648.0,297.13,297.27,296.61,296.75,1648.0
2020-10-23 11:20:00,297.16,297.16,295.13,295.13,5042.0,297.16,297.16,295.13,295.13,5042.0
2020-10-23 11:25:00,295.0,295.17,293.82,294.14,3608.0,295.0,295.17,293.82,294.14,3608.0
2020-10-23 11:30:00,294.06,294.49,293.67,294.45,4846.0,294.06,294.49,293.67,294.45,4846.0
2020-10-23 11:35:00,294.79,295.28,293.4,293.4,3994.0,294.79,295.28,293.4,293.4,3994.0
2020-10-23 11:40:00,293.27,294.72,293.27,294.45,1600.0,293.27,294.72,293.27,294.45,1600.0
2020-10-23 11:45:00,294.63,294.77,293.04,293.16,2226.0,294.63,294.77,293.04,293.16,2226.0
2020-10-23 11:50:00,293.15,293.44,293.01,293.44,2227.0,293.15,293.44,293.01,293.44,2227.0
2020-10-23 11:55:00,293.54,294.42,293.53,294.4,798.0,293.54,294.42,293.53,294.4,798.0
2020-10-23 12:00:00,294.56,295.19,294.16,295.02,3545.0,294.56,295.19,294.16,295.02,3545.0
2020-10-23 12:05:00,294.94,296.06,294.74,294.75,2776.0,294.94,296.06,294.74,294.75,2776.0
2020-10-23 12:10:00,295.0,295.3,294.84,295.08,1066.0,295.0,295.3,294.84,295.08,1066.0
2020-10-23 12:15:00,295.09,295.14,293.85,294.1,1272.0,295.09,295.14,293.85,294.1,1272.0
2020-10-23 12:20:00,294.16,294.16,293.52,294.1,1956.0,294.16,294.16,293.52,294.1,1956.0
2020-10-23 12:25:00,294.1,294.66,293.78,294.49,1627.0,294.1,294.66,293.78,294.49,1627.0
2020-10-23 12:30:00,294.21,294.49,294.16,294.32,1830.0,294.21,294.49,294.16,294.32,1830.0
2020-10-23 12:35:00,294.18,294.39,294.09,294.38,1436.0,294.18,294.39,294.09,294.38,1436.0
2020-10-23 12:40:00,294.5,295.14,294.42,294.81,3124.0,294.5,295.14,294.42,294.81,3124.0
2020-10-23 12:45:00,294.73,294.73,293.77,294.12,2715.0,294.73,294.73,293.77,294.12,2715.0
2020-10-23 12:50:00,293.89,294.3,293.89,293.92,1430.0,293.89,294.3,293.89,293.92,1430.0
2020-10-23 12:55:00,294.2,294.24,293.53,293.54,512.0,294.2,294.24,293.53,293.54,512.0
2020-10-23 13:00:00,293.24,294.89,293.21,294.89,2259.0,293.24,294.89,293.21,294.89,2259.0
2020-10-23 13:05:00,294.77,295.13,294.54,294.93,3773.0,294.77,295.13,294.54,294.93,3773.0
2020-10-23 13:10:00,294.97,295.14,294.8,294.84,2329.0,294.97,295.14,294.8,294.84,2329.0
2020-10-23 13:15:00,294.91,295.29,294.53,294.96,1731.0,294.91,295.29,294.53,294.96,1731.0
2020-10-23 13:20:00,295.45,296.03,295.26,295.88,1700.0,295.45,296.03,295.26,295.88,1700.0
2020-10-23 13:25:00,295.69,295.7,295.06,295.16,2508.0,295.69,295.7,295.06,295.16,2508.0
2020-10-23 13:30:00,295.33,295.4,294.87,295.15,3428.0,295.33,295.4,294.87,295.15,3428.0
2020-10-23 13:35:00,295.56,295.56,295.12,295.43,1386.0,295.56,295.56,295.12,295.43,1386.0
2020-10-23 13:40:00,295.24,295.29,294.98,295.14,1244.0,295.24,295.29,294.98,295.14,1244.0
2020-10-23 13:45:00,295.18,295.63,295.16,295.5,3207.0,295.18,295.63,295.16,295.5,3207.0
2020-10-23 13:50:00,295.64,295.82,295.23,295.77,780.0,295.64,295.82,295.23,295.77,780.0
2020-10-23 13:55:00,296.28,296.33,295.94,296.33,2399.0,296.28,296.33,295.94,296.33,2399.0
2020-10-23 14:00:00,296.35,296.43,295.91,296.36,1837.0,296.35,296.43,295.91,296.36,1837.0
2020-10-23 14:05:00,296.36,296.66,296.19,296.44,3251.0,296.36,296.66,296.19,296.44,3251.0
2020-10-23 14:10:00,296.48,296.51,296.0,296.35,2150.0,296.48,296.51,296.0,296.35,2150.0
2020-10-23 14:15:00,296.06,296.28,296.06,296.28,800.0,296.06,296.28,296.06,296.28,800.0
2020-10-23 14:20:00,296.3,296.3,295.89,296.03,1102.0,296.3,296.3,295.89,296.03,1102.0
2020-10-23 14:25:00,296.2,296.21,296.08,296.08,627.0,296.2,296.21,296.08,296.08,627.0
2020-10-23 14:30:00,296.18,296.41,296.06,296.13,1400.0,296.18,296.41,296.06,296.13,1400.0
2020-10-23 14:35:00,296.07,296.07,295.66,295.66,750.0,296.07,296.07,295.66,295.66,750.0
2020-10-23 14:40:00,295.8,296.05,295.7,296.05,1719.0,295.8,296.05,295.7,296.05,1719.0
2020-10-23 14:45:00,296.08,296.24,295.93,296.17,1800.0,296.08,296.24,295.93,296.17,1800.0
2020-10-23 14:50:00,296.52,296.53,295.81,295.87,2654.0,296.52,296.53,295.81,295.87,2654.0
2020-10-23 14:55:00,295.91,296.13,295.66,295.66,2709.0,295.91,296.13,295.66,295.66,2709.0
2020-10-23 15:00:00,295.77,296.07,295.77,296.07,1450.0,295.77,296.07,295.77,296.07,1450.0
2020-10-23 15:05:00,296.43,296.61,296.25,296.49,2094.0,296.43,296.61,296.25,296.49,2094.0
2020-10-23 15:10:00,296.33,296.9,296.33,296.82,2500.0,296.33,296.9,296.33,296.82,2500.0
2020-10-23 15:15:00,296.77,296.79,296.37,296.37,1075.0,296.77,296.79,296.37,296.37,1075.0
2020-10-23 15:20:00,296.32,296.77,296.32,296.69,1800.0,296.32,296.77,296.32,296.69,1800.0
2020-10-23 15:25:00,296.66,296.9,296.47,296.73,3128.0,296.66,296.9,296.47,296.73,3128.0
2020-10-23 15:30:00,296.7,296.72,296.02,296.04,5599.0,296.7,296.72,296.02,296.04,5599.0
2020-10-23 15:35:00,295.86,296.47,295.56,296.47,7053.0,295.86,296.47,295.56,296.47,7053.0
2020-10-23 15:40:00,296.36,296.84,296.33,296.72,6040.0,296.36,296.84,296.33,296.72,6040.0
2020-10-23 15:45:00,296.81,296.9,296.41,296.5,6289.0,296.81,296.9,296.41,296.5,6289.0
2020-10-23 15:50:00,296.51,296.7,296.05,296.51,10004.0,296.51,296.7,296.05,296.51,10004.0
2020-10-23 15:55:00,296.66,297.0,296.07,296.86,29192.0,296.66,297.0,296.07,296.86,29192.0
2020-10-26 09:30:00,295.82,298.66,295.65,296.97,22580.0,295.82,298.66,295.65,296.97,22580.0
2020-10-26 09:35:00,297.47,299.84,296.59,299.84,5400.0,297.47,299.84,296.59,299.84,5400.0
2020-10-26 09:40:00,299.72,300.51,298.34,298.34,15413.0,299.72,300.51,298.34,298.34,15413.0
2020-10-26 09:45:00,298.93,299.38,298.44,299.06,7295.0,298.93,299.38,298.44,299.06,7295.0
2020-10-26 09:50:00,299.1,299.92,299.04,299.92,3004.0,299.1,299.92,299.04,299.92,3004.0
2020-10-26 09:55:00,299.61,300.0,299.37,299.58,1405.0,299.61,300.0,299.37,299.58,1405.0
2020-10-26 10:00:00,299.49,300.58,299.17,300.33,4228.0,299.49,300.58,299.17,300.33,4228.0
2020-10-26 10:05:00,300.33,301.23,299.75,301.22,5025.0,300.33,301.23,299.75,301.22,5025.0
2020-10-26 10:10:00,301.25,301.26,299.44,299.71,3390.0,301.25,301.26,299.44,299.71,3390.0
2020-10-26 10:15:00,299.99,301.24,299.86,301.06,3779.0,299.99,301.24,299.86,301.06,3779.0
2020-10-26 10:20:00,301.0,301.23,300.0,300.03,4420.0,301.0,301.23,300.0,300.03,4420.0
2020-10-26 10:25:00,299.76,299.86,298.29,298.29,3201.0,299.76,299.86,298.29,298.29,3201.0
2020-10-26 10:30:00,298.29,298.29,297.72,298.21,1403.0,298.29,298.29,297.72,298.21,1403.0
2020-10-26 10:35:00,298.02,299.46,297.68,299.46,10550.0,298.02,299.46,297.68,299.46,10550.0
2020-10-26 10:40:00,299.3,299.99,298.97,299.75,5451.0,299.3,299.99,298.97,299.75,5451.0
2020-10-26 10:45:00,299.88,300.26,299.18,299.46,4195.0,299.88,300.26,299.18,299.46,4195.0
2020-10-26 10:50:00,299.16,299.16,298.16,298.16,1767.0,299.16,299.16,298.16,298.16,1767.0
2020-10-26 10:55:00,298.13,298.43,296.71,297.38,11632.0,298.13,298.43,296.71,297.38,11632.0
2020-10-26 11:00:00,297.38,297.38,295.57,296.35,3169.0,297.38,297.38,295.57,296.35,3169.0
2020-10-26 11:05:00,296.22,296.48,295.8,296.06,2972.0,296.22,296.48,295.8,296.06,2972.0
2020-10-26 11:10:00,296.28,296.28,296.0,296.25,1104.0,296.28,296.28,296.0,296.25,1104.0
2020-10-26 11:15:00,296.09,296.09,295.39,295.62,2071.0,296.09,296.09,295.39,295.62,2071.0
2020-10-26 11:20:00,295.58,295.97,295.55,295.55,1462.0,295.58,295.97,295.55,295.55,1462.0
2020-10-26 11:25:00,295.59,296.28,295.56,295.73,2232.0,295.59,296.28,295.56,295.73,2232.0
2020-10-26 11:30:00,295.86,296.09,295.53,295.53,2535.0,295.86,296.09,295.53,295.53,2535.0
2020-10-26 11:35:00,295.44,295.44,295.43,295.43,200.0,295.44,295.44,295.43,295.43,200.0
2020-10-26 11:40:00,295.41,295.9,295.16,295.35,1610.0,295.41,295.9,295.16,295.35,1610.0
2020-10-26 11:45:00,295.71,296.76,295.71,296.25,1900.0,295.71,296.76,295.71,296.25,1900.0
2020-10-26 11:50:00,296.08,297.13,296.08,297.02,1981.0,296.08,297.13,296.08,297.02,1981.0
2020-10-26 11:55:00,297.1,297.1,296.21,296.21,1800.0,297.1,297.1,296.21,296.21,1800.0
2020-10-26 12:00:00,296.35,296.35,295.71,296.14,1711.0,296.35,296.35,295.71,296.14,1711.0
2020-10-26 12:05:00,296.72,296.72,296.24,296.24,955.0,296.72,296.72,296.24,296.24,955.0
2020-10-26 12:10:00,296.52,296.75,296.36,296.42,675.0,296.52,296.75,296.36,296.42,675.0
2020-10-26 12:15:00,296.54,296.7,296.28,296.58,1481.0,296.54,296.7,296.28,296.58,1481.0
2020-10-26 12:20:00,296.7,296.7,296.4,296.4,400.0,296.7,296.7,296.4,296.4,400.0
2020-10-26 12:25:00,296.3,296.9,296.3,296.63,1950.0,296.3,296.9,296.3,296.63,1950.0
2020-10-26 12:30:00,296.38,296.38,295.45,295.45,5592.0,296.38,296.38,295.45,295.45,5592.0
2020-10-26 12:35:00,295.31,295.68,295.2,295.2,980.0,295.31,295.68,295.2,295.2,980.0
2020-10-26 12:40:00,295.61,295.65,295.49,295.65,400.0,295.61,295.65,295.49,295.65,400.0
2020-10-26 12:45:00,295.15,295.34,294.34,294.44,2450.0,295.15,295.34,294.34,294.44,2450.0
2020-10-26 12:50:00,294.34,294.71,294.18,294.44,2244.0,294.34,294.71,294.18,294.44,2244.0
2020-10-26 12:55:00,294.32,294.32,294.0,294.0,1234.0,294.32,294.32,294.0,294.0,1234.0
2020-10-26 13:00:00,294.46,294.5,294.0,294.18,2264.0,294.46,294.5,294.0,294.18,2264.0
2020-10-26 13:05:00,294.07,294.3,293.4,294.29,2504.0,294.07,294.3,293.4,294.29,2504.0
2020-10-26 13:10:00,294.48,294.79,294.42,294.6,3325.0,294.48,294.79,294.42,294.6,3325.0
2020-10-26 13:15:00,294.47,294.47,293.56,293.61,2104.0,294.47,294.47,293.56,293.61,2104.0
2020-10-26 13:20:00,293.84,294.04,293.59,293.8,1575.0,293.84,294.04,293.59,293.8,1575.0
2020-10-26 13:25:00,293.77,293.77,293.4,293.54,1030.0,293.77,293.77,293.4,293.54,1030.0
2020-10-26 13:30:00,293.31,293.31,292.11,292.11,5595.0,293.31,293.31,292.11,292.11,5595.0
2020-10-26 13:35:00,292.24,292.62,292.24,292.62,1950.0,292.24,292.62,292.24,292.62,1950.0
2020-10-26 13:40:00,292.51,292.6,292.27,292.56,1712.0,292.51,292.6,292.27,292.56,1712.0
2020-10-26 13:45:00,292.73,293.66,292.73,293.65,2775.0,292.73,293.66,292.73,293.65,2775.0
2020-10-26 13:50:00,293.71,294.31,293.71,294.22,6270.0,293.71,294.31,293.71,294.22,6270.0
2020-10-26 13:55:00,294.17,294.61,294.05,294.61,2300.0,294.17,294.61,294.05,294.61,2300.0
2020-10-26 14:00:00,294.42,294.87,294.26,294.83,3382.0,294.42,294.87,294.26,294.83,3382.0
2020-10-26 14:05:00,294.89,294.93,294.25,294.25,5858.0,294.89,294.93,294.25,294.25,5858.0
2020-10-26 14:10:00,294.6,294.61,294.21,294.25,1100.0,294.6,294.61,294.21,294.25,1100.0
2020-10-26 14:15:00,294.6,294.9,294.6,294.9,762.0,294.6,294.9,294.6,294.9,762.0
2020-10-26 14:20:00,294.55,294.99,294.42,294.75,3485.0,294.55,294.99,294.42,294.75,3485.0
2020-10-26 14:25:00,294.66,295.79,294.66,295.79,400.0,294.66,295.79,294.66,295.79,400.0
2020-10-26 14:30:00,295.55,296.0,295.42,295.42,1826.0,295.55,296.0,295.42,295.42,1826.0
2020-10-26 14:35:00,295.44,295.48,295.21,295.48,1102.0,295.44,295.48,295.21,295.48,1102.0
2020-10-26 14:40:00,295.76,295.9,295.28,295.43,2300.0,295.76,295.9,295.28,295.43,2300.0
2020-10-26 14:45:00,295.41,295.41,294.42,294.98,2127.0,295.41,295.41,294.42,294.98,2127.0
2020-10-26 14:50:00,294.82,295.38,294.82,295.38,1260.0,294.82,295.38,294.82,295.38,1260.0
2020-10-26 14:55:00,295.49,295.51,295.28,295.28,1160.0,295.49,295.51,295.28,295.28,1160.0
2020-10-26 15:00:00,295.29,295.91,295.27,295.27,2499.0,295.29,295.91,295.27,295.27,2499.0
2020-10-26 15:05:00,295.08,295.08,294.44,294.76,1183.0,295.08,295.08,294.44,294.76,1183.0
2020-10-26 15:10:00,294.99,295.12,294.47,294.47,1609.0,294.99,295.12,294.47,294.47,1609.0
2020-10-26 15:15:00,294.83,295.27,294.72,295.06,2692.0,294.83,295.27,294.72,295.06,2692.0
2020-10-26 15:20:00,295.14,295.29,294.85,295.05,2755.0,295.14,295.29,294.85,295.05,2755.0
2020-10-26 15:25:00,294.98,295.48,294.77,295.48,7303.0,294.98,295.48,294.77,295.48,7303.0
2020-10-26 15:30:00,295.57,296.26,295.31,295.84,4926.0,295.57,296.26,295.31,295.84,4926.0
2020-10-26 15:35:00,296.09,296.5,295.99,296.49,6923.0,296.09,296.5,295.99,296.49,6923.0
2020-10-26 15:40:00,296.59,296.59,296.05,296.34,6231.0,296.59,296.59,296.05,296.34,6231.0
2020-10-26 15:45:00,296.1,296.39,295.51,295.51,5374.0,296.1,296.39,295.51,295.51,5374.0
2020-10-26 15:50:00,295.43,296.27,295.12,296.2,4567.0,295.43,296.27,295.12,296.2,4567.0
2020-10-26 15:55:00,296.27,297.32,296.27,296.88,19486.0,296.27,297.32,296.27,296.88,19486.0
2020-10-27 09:30:00,300.81,301.37,299.15,299.71,35765.0,300.81,301.37,299.15,299.71,35765.0
2020-10-27 09:35:00,299.98,303.68,299.98,302.85,9304.0,299.98,303.68,299.98,302.85,9304.0
2020-10-27 09:40:00,302.92,304.74,302.31,303.78,4506.0,302.92,304.74,302.31,303.78,4506.0
2020-10-27 09:45:00,303.87,304.04,302.17,302.73,15381.0,303.87,304.04,302.17,302.73,15381.0
2020-10-27 09:50:00,302.63,303.85,301.92,303.85,15337.0,302.63,303.85,301.92,303.85,15337.0
2020-10-27 09:55:00,303.76,303.84,303.33,303.66,4061.0,303.76,303.84,303.33,303.66,4061.0
2020-10-27 10:00:00,304.0,304.25,301.39,301.54,5927.0,304.0,304.25,301.39,301.54,5927.0
2020-10-27 10:05:00,301.0,301.52,300.66,301.47,2587.0,301.0,301.52,300.66,301.47,2587.0
2020-10-27 10:10:00,301.46,301.62,301.03,301.42,2795.0,301.46,301.62,301.03,301.42,2795.0
2020-10-27 10:15:00,300.79,300.96,299.76,299.76,2139.0,300.79,300.96,299.76,299.76,2139.0
2020-10-27 10:20:00,299.57,300.23,299.37,299.65,3735.0,299.57,300.23,299.37,299.65,3735.0
2020-10-27 10:25:00,299.65,299.8,298.86,298.98,4071.0,299.65,299.8,298.86,298.98,4071.0
2020-10-27 10:30:00,299.36,299.93,299.33,299.9,11792.0,299.36,299.93,299.33,299.9,11792.0
2020-10-27 10:35:00,300.26,301.08,300.26,300.52,7299.0,300.26,301.08,300.26,300.52,7299.0
2020-10-27 10:40:00,300.65,300.65,299.84,300.3,1573.0,300.65,300.65,299.84,300.3,1573.0
2020-10-27 10:45:00,300.5,301.55,300.44,301.4,2951.0,300.5,301.55,300.44,301.4,2951.0
2020-10-27 10:50:00,301.26,301.74,300.83,301.17,5927.0,301.26,301.74,300.83,301.17,5927.0
2020-10-27 10:55:00,301.49,302.03,301.09,301.67,4902.0,301.49,302.03,301.09,301.67,4902.0
2020-10-27 11:00:00,301.66,301.97,301.1,301.81,2418.0,301.66,301.97,301.1,301.81,2418.0
2020-10-27 11:05:00,301.81,302.34,301.8,302.34,1235.0,301.81,302.34,301.8,302.34,1235.0
2020-10-27 11:10:00,302.24,302.89,302.24,302.81,1799.0,302.24,302.89,302.24,302.81,1799.0
2020-10-27 11:15:00,302.94,302.94,302.34,302.72,2821.0,302.94,302.94,302.34,302.72,2821.0
2020-10-27 11:20:00,302.67,303.39,302.52,303.39,2811.0,302.67,303.39,302.52,303.39,2811.0
2020-10-27 11:25:00,303.24,303.38,302.7,302.95,1952.0,303.24,303.38,302.7,302.95,1952.0
2020-10-27 11:30:00,302.95,302.96,301.98,302.06,6390.0,302.95,302.96,301.98,302.06,6390.0
2020-10-27 11:35:00,302.55,303.0,302.47,302.73,2090.0,302.55,303.0,302.47,302.73,2090.0
2020-10-27 11:40:00,303.0,303.12,302.33,302.55,2841.0,303.0,303.12,302.33,302.55,2841.0
2020-10-27 11:45:00,302.24,303.25,302.24,302.99,3362.0,302.24,303.25,302.24,302.99,3362.0
2020-10-27 11:50:00,303.1,303.95,303.1,303.63,3222.0,303.1,303.95,303.1,303.63,3222.0
2020-10-27 11:55:00,303.33,303.68,303.3,303.57,3151.0,303.33,303.68,303.3,303.57,3151.0
2020-10-27 12:00:00,303.48,303.49,302.87,303.37,5466.0,303.48,303.49,302.87,303.37,5466.0
2020-10-27 12:05:00,302.9,303.04,302.71,303.03,5393.0,302.9,303.04,302.71,303.03,5393.0
2020-10-27 12:10:00,303.17,303.18,302.76,302.77,1367.0,303.17,303.18,302.76,302.77,1367.0
2020-10-27 12:15:00,302.5,302.51,301.68,302.09,4882.0,302.5,302.51,301.68,302.09,4882.0
2020-10-27 12:20:00,302.45,302.45,301.98,302.0,1243.0,302.45,302.45,301.98,302.0,1243.0
2020-10-27 12:25:00,301.91,302.42,301.91,302.0,1207.0,301.91,302.42,301.91,302.0,1207.0
2020-10-27 12:30:00,301.85,301.88,301.74,301.76,600.0,301.85,301.88,301.74,301.76,600.0
2020-10-27 12:35:00,301.64,302.51,301.64,302.51,3052.0,301.64,302.51,301.64,302.51,3052.0
2020-10-27 12:40:00,302.28,302.28,301.68,301.68,600.0,302.28,302.28,301.68,301.68,600.0
2020-10-27 12:45:00,301.7,302.3,301.7,301.84,1523.0,301.7,302.3,301.7,301.84,1523.0
2020-10-27 12:50:00,302.51,302.73,302.25,302.73,910.0,302.51,302.73,302.25,302.73,910.0
2020-10-27 12:55:00,302.41,302.87,302.41,302.7,5450.0,302.41,302.87,302.41,302.7,5450.0
2020-10-27 13:00:00,302.69,302.98,302.65,302.65,2079.0,302.69,302.98,302.65,302.65,2079.0
2020-10-27 13:05:00,302.92,303.01,302.66,302.67,1232.0,302.92,303.01,302.66,302.67,1232.0
2020-10-27 13:10:00,302.5,302.57,302.23,302.57,900.0,302.5,302.57,302.23,302.57,900.0
2020-10-27 13:15:00,302.53,302.53,302.12,302.2,1200.0,302.53,302.53,302.12,302.2,1200.0
2020-10-27 13:20:00,302.15,302.92,302.15,302.65,5272.0,302.15,302.92,302.15,302.65,5272.0
2020-10-27 13:25:00,302.59,302.72,302.27,302.47,5848.0,302.59,302.72,302.27,302.47,5848.0
2020-10-27 13:30:00,302.41,302.9,302.37,302.71,4186.0,302.41,302.9,302.37,302.71,4186.0
2020-10-27 13:35:00,302.61,303.45,302.49,303.45,3046.0,302.61,303.45,302.49,303.45,3046.0
2020-10-27 13:40:00,303.5,303.71,303.41,303.71,2307.0,303.5,303.71,303.41,303.71,2307.0
2020-10-27 13:45:00,303.65,303.87,303.65,303.72,1072.0,303.65,303.87,303.65,303.72,1072.0
2020-10-27 13:50:00,303.82,304.02,303.39,303.5,2004.0,303.82,304.02,303.39,303.5,2004.0
2020-10-27 13:55:00,303.65,303.99,303.28,303.99,2660.0,303.65,303.99,303.28,303.99,2660.0
2020-10-27 14:00:00,303.99,304.0,303.18,303.3,1539.0,303.99,304.0,303.18,303.3,1539.0
2020-10-27 14:05:00,303.07,303.7,302.85,303.69,3628.0,303.07,303.7,302.85,303.69,3628.0
2020-10-27 14:10:00,303.5,303.81,303.24,303.6,2618.0,303.5,303.81,303.24,303.6,2618.0
2020-10-27 14:15:00,303.75,303.93,303.17,303.17,2021.0,303.75,303.93,303.17,303.17,2021.0
2020-10-27 14:20:00,303.16,303.56,303.16,303.5,805.0,303.16,303.56,303.16,303.5,805.0
2020-10-27 14:25:00,303.49,303.9,303.49,303.62,3719.0,303.49,303.9,303.49,303.62,3719.0
2020-10-27 14:30:00,303.75,303.75,303.06,303.25,800.0,303.75,303.75,303.06,303.25,800.0
2020-10-27 14:35:00,303.2,303.25,302.55,302.55,1548.0,303.2,303.25,302.55,302.55,1548.0
2020-10-27 14:40:00,302.63,302.97,302.61,302.61,900.0,302.63,302.97,302.61,302.61,900.0
2020-10-27 14:45:00,302.63,303.04,302.0,302.95,5972.0,302.63,303.04,302.0,302.95,5972.0
2020-10-27 14:50:00,302.65,302.96,302.65,302.77,900.0,302.65,302.96,302.65,302.77,900.0
2020-10-27 14:55:00,302.67,302.67,302.37,302.37,500.0,302.67,302.67,302.37,302.37,500.0
2020-10-27 15:00:00,302.19,302.68,302.18,302.59,1613.0,302.19,302.68,302.18,302.59,1613.0
2020-10-27 15:05:00,302.4,302.5,301.9,302.14,11894.0,302.4,302.5,301.9,302.14,11894.0
2020-10-27 15:10:00,302.37,302.71,302.23,302.56,2296.0,302.37,302.71,302.23,302.56,2296.0
2020-10-27 15:15:00,302.3,302.4,302.29,302.38,1900.0,302.3,302.4,302.29,302.38,1900.0
2020-10-27 15:20:00,302.29,302.77,302.29,302.77,1742.0,302.29,302.77,302.29,302.77,1742.0
2020-10-27 15:25:00,302.77,302.81,302.45,302.62,3185.0,302.77,302.81,302.45,302.62,3185.0
2020-10-27 15:30:00,302.63,302.92,302.61,302.88,2866.0,302.63,302.92,302.61,302.88,2866.0
2020-10-27 15:35:00,302.91,303.47,302.72,303.3,3704.0,302.91,303.47,302.72,303.3,3704.0
2020-10-27 15:40:00,303.31,303.65,303.3,303.56,3671.0,303.31,303.65,303.3,303.56,3671.0
2020-10-27 15:45:00,303.65,303.65,302.73,303.0,5900.0,303.65,303.65,302.73,303.0,5900.0
2020-10-27 15:50:00,302.91,302.92,302.45,302.9,7095.0,302.91,302.92,302.45,302.9,7095.0
2020-10-27 15:55:00,302.91,303.53,302.06,302.35,99201.0,302.91,303.53,302.06,302.35,99201.0
2020-10-28 09:30:00,297.32,297.32,294.0,294.78,35522.0,297.32,297.32,294.0,294.78,35522.0
2020-10-28 09:35:00,294.32,294.32,291.57,293.63,14732.0,294.32,294.32,291.57,293.63,14732.0
2020-10-28 09:40:00,293.56,294.48,291.0,294.28,8792.0,293.56,294.48,291.0,294.28,8792.0
2020-10-28 09:45:00,293.7,294.16,292.94,293.54,6024.0,293.7,294.16,292.94,293.54,6024.0
2020-10-28 09:50:00,293.07,293.36,292.5,293.24,6869.0,293.07,293.36,292.5,293.24,6869.0
2020-10-28 09:55:00,292.99,295.43,292.79,294.65,21058.0,292.99,295.43,292.79,294.65,21058.0
2020-10-28 10:00:00,294.54,294.83,293.4,294.43,6213.0,294.54,294.83,293.4,294.43,6213.0
2020-10-28 10:05:00,294.15,294.15,293.33,293.61,6231.0,294.15,294.15,293.33,293.61,6231.0
2020-10-28 10:10:00,293.54,293.86,292.74,293.0,5396.0,293.54,293.86,292.74,293.0,5396.0
2020-10-28 10:15:00,292.8,292.9,292.01,292.31,9481.0,292.8,292.9,292.01,292.31,9481.0
2020-10-28 10:20:00,292.42,292.96,292.16,292.83,4849.0,292.42,292.96,292.16,292.83,4849.0
2020-10-28 10:25:00,292.42,292.78,291.6,292.15,9643.0,292.42,292.78,291.6,292.15,9643.0
2020-10-28 10:30:00,292.04,293.26,292.04,292.89,4422.0,292.04,293.26,292.04,292.89,4422.0
2020-10-28 10:35:00,292.95,293.1,292.37,292.85,5783.0,292.95,293.1,292.37,292.85,5783.0
2020-10-28 10:40:00,292.84,293.35,292.63,293.16,4457.0,292.84,293.35,292.63,293.16,4457.0
2020-10-28 10:45:00,293.25,293.48,292.11,292.72,4590.0,293.25,293.48,292.11,292.72,4590.0
2020-10-28 10:50:00,292.35,292.52,291.5,291.79,4670.0,292.35,292.52,291.5,291.79,4670.0
2020-10-28 10:55:00,291.86,292.57,291.44,292.56,11569.0,291.86,292.57,291.44,292.56,11569.0
2020-10-28 11:00:00,292.98,293.05,291.79,291.79,4273.0,292.98,293.05,291.79,291.79,4273.0
2020-10-28 11:05:00,292.22,293.0,292.22,292.76,3619.0,292.22,293.0,292.22,292.76,3619.0
2020-10-28 11:10:00,292.48,293.34,292.48,292.65,3817.0,292.48,293.34,292.48,292.65,3817.0
2020-10-28 11:15:00,292.61,293.0,292.12,292.12,3148.0,292.61,293.0,292.12,292.12,3148.0
2020-10-28 11:20:00,292.34,292.34,291.03,291.22,4446.0,292.34,292.34,291.03,291.22,4446.0
2020-10-28 11:25:00,291.05,291.08,290.5,290.88,4046.0,291.05,291.08,290.5,290.88,4046.0
2020-10-28 11:30:00,291.33,291.33,289.1,289.52,15351.0,291.33,291.33,289.1,289.52,15351.0
2020-10-28 11:35:00,289.77,290.02,289.56,289.96,3617.0,289.77,290.02,289.56,289.96,3617.0
2020-10-28 11:40:00,289.85,290.33,289.52,290.15,2272.0,289.85,290.33,289.52,290.15,2272.0
2020-10-28 11:45:00,290.33,290.33,289.85,290.03,3751.0,290.33,290.33,289.85,290.03,3751.0
2020-10-28 11:50:00,290.02,290.26,289.53,290.23,4523.0,290.02,290.26,289.53,290.23,4523.0
2020-10-28 11:55:00,290.13,290.13,289.23,289.23,2629.0,290.13,290.13,289.23,289.23,2629.0
2020-10-28 12:00:00,289.24,289.27,288.24,288.89,5149.0,289.24,289.27,288.24,288.89,5149.0
2020-10-28 12:05:00,288.61,289.04,288.2,288.79,2460.0,288.61,289.04,288.2,288.79,2460.0
2020-10-28 12:10:00,288.95,289.62,288.77,289.62,6029.0,288.95,289.62,288.77,289.62,6029.0
2020-10-28 12:15:00,289.52,290.0,289.25,289.8,6537.0,289.52,290.0,289.25,289.8,6537.0
2020-10-28 12:20:00,289.7,289.74,289.09,289.38,2567.0,289.7,289.74,289.09,289.38,2567.0
2020-10-28 12:25:00,289.58,289.69,288.48,288.76,2337.0,289.58,289.69,288.48,288.76,2337.0
2020-10-28 12:30:00,288.45,288.99,288.45,288.7,1101.0,288.45,288.99,288.45,288.7,1101.0
2020-10-28 12:35:00,288.75,289.29,288.6,288.81,2888.0,288.75,289.29,288.6,288.81,2888.0
2020-10-28 12:40:00,288.71,288.72,287.59,287.9,3313.0,288.71,288.72,287.59,287.9,3313.0
2020-10-28 12:45:00,287.82,288.09,287.49,287.49,3674.0,287.82,288.09,287.49,287.49,3674.0
2020-10-28 12:50:00,287.94,288.52,287.78,288.25,2559.0,287.94,288.52,287.78,288.25,2559.0
2020-10-28 12:55:00,288.21,288.63,287.89,288.1,4249.0,288.21,288.63,287.89,288.1,4249.0
2020-10-28 13:00:00,287.92,288.38,287.91,287.91,1529.0,287.92,288.38,287.91,287.91,1529.0
2020-10-28 13:05:00,288.29,288.29,287.86,287.95,1499.0,288.29,288.29,287.86,287.95,1499.0
2020-10-28 13:10:00,287.71,287.8,287.32,287.57,2934.0,287.71,287.8,287.32,287.57,2934.0
2020-10-28 13:15:00,287.66,287.75,285.56,286.37,20659.0,287.66,287.75,285.56,286.37,20659.0
2020-10-28 13:20:00,286.24,286.66,285.71,286.16,7946.0,286.24,286.66,285.71,286.16,7946.0
2020-10-28 13:25:00,286.33,287.72,286.31,287.62,7204.0,286.33,287.72,286.31,287.62,7204.0
2020-10-28 13:30:00,287.64,288.83,287.5,288.71,6534.0,287.64,288.83,287.5,288.71,6534.0
2020-10-28 13:35:00,288.78,289.65,288.78,289.07,3295.0,288.78,289.65,288.78,289.07,3295.0
2020-10-28 13:40:00,289.24,290.16,289.24,289.73,9826.0,289.24,290.16,289.24,289.73,9826.0
2020-10-28 13:45:00,289.88,289.96,289.33,289.78,2953.0,289.88,289.96,289.33,289.78,2953.0
2020-10-28 13:50:00,289.81,289.95,289.45,289.92,2150.0,289.81,289.95,289.45,289.92,2150.0
2020-10-28 13:55:00,289.86,290.37,289.75,290.2,8254.0,289.86,290.37,289.75,290.2,8254.0
2020-10-28 14:00:00,290.0,290.16,289.07,289.66,3342.0,290.0,290.16,289.07,289.66,3342.0
2020-10-28 14:05:00,289.56,290.3,289.46,289.46,2111.0,289.56,290.3,289.46,289.46,2111.0
2020-10-28 14:10:00,289.39,289.62,289.17,289.24,2409.0,289.39,289.62,289.17,289.24,2409.0
2020-10-28 14:15:00,289.12,289.24,288.51,288.94,4466.0,289.12,289.24,288.51,288.94,4466.0
2020-10-28 14:20:00,288.44,289.49,288.44,289.37,4285.0,288.44,289.49,288.44,289.37,4285.0
2020-10-28 14:25:00,289.36,289.53,289.0,289.51,2466.0,289.36,289.53,289.0,289.51,2466.0
2020-10-28 14:30:00,289.74,289.81,289.16,289.28,2320.0,289.74,289.81,289.16,289.28,2320.0
2020-10-28 14:35:00,289.39,289.4,288.15,288.69,3458.0,289.39,289.4,288.15,288.69,3458.0
2020-10-28 14:40:00,288.69,289.19,288.46,288.86,2556.0,288.69,289.19,288.46,288.86,2556.0
2020-10-28 14:45:00,288.74,288.86,288.53,288.65,1739.0,288.74,288.86,288.53,288.65,1739.0
2020-10-28 14:50:00,288.92,288.92,288.22,288.31,2403.0,288.92,288.92,288.22,288.31,2403.0
2020-10-28 14:55:00,288.38,289.35,288.38,289.14,3248.0,288.38,289.35,288.38,289.14,3248.0
2020-10-28 15:00:00,289.25,289.33,288.89,288.89,2468.0,289.25,289.33,288.89,288.89,2468.0
2020-10-28 15:05:00,288.88,289.39,288.8,289.11,2934.0,288.88,289.39,288.8,289.11,2934.0
2020-10-28 15:10:00,289.24,289.6,288.91,289.36,2250.0,289.24,289.6,288.91,289.36,2250.0
2020-10-28 15:15:00,289.03,289.23,288.81,289.05,3339.0,289.03,289.23,288.81,289.05,3339.0
2020-10-28 15:20:00,288.96,290.06,288.9,290.06,3860.0,288.96,290.06,288.9,290.06,3860.0
2020-10-28 15:25:00,289.93,290.26,289.54,289.63,5488.0,289.93,290.26,289.54,289.63,5488.0
2020-10-28 15:30:00,289.75,290.79,289.75,290.63,6426.0,289.75,290.79,289.75,290.63,6426.0
2020-10-28 15:35:00,290.53,290.53,289.4,289.45,6992.0,290.53,290.53,289.4,289.45,6992.0
2020-10-28 15:40:00,289.37,289.95,289.11,289.3,4790.0,289.37,289.95,289.11,289.3,4790.0
2020-10-28 15:45:00,289.45,289.62,288.61,288.84,7266.0,289.45,289.62,288.61,288.84,7266.0
2020-10-28 15:50:00,288.63,288.94,288.17,288.35,14196.0,288.63,288.94,288.17,288.35,14196.0
2020-10-28 15:55:00,288.24,288.24,287.01,287.34,38333.0,288.24,288.24,287.01,287.34,38333.0
2020-10-29 09:30:00,290.0,292.48,289.01,291.85,17875.0,290.0,292.48,289.01,291.85,17875.0
2020-10-29 09:35:00,291.29,292.22,289.78,290.6,3676.0,291.29,292.22,289.78,290.6,3676.0
2020-10-29 09:40:00,290.11,290.18,288.67,288.67,4841.0,290.11,290.18,288.67,288.67,4841.0
2020-10-29 09:45:00,288.77,289.97,288.25,288.87,5233.0,288.77,289.97,288.25,288.87,5233.0
2020-10-29 09:50:00,288.85,289.99,288.29,288.59,3188.0,288.85,289.99,288.29,288.59,3188.0
2020-10-29 09:55:00,288.61,289.55,288.56,288.73,3607.0,288.61,289.55,288.56,288.73,3607.0
2020-10-29 10:00:00,288.67,289.9,288.6,289.9,1778.0,288.67,289.9,288.6,289.9,1778.0
2020-10-29 10:05:00,289.69,289.69,288.31,288.7,5725.0,289.69,289.69,288.31,288.7,5725.0
2020-10-29 10:10:00,288.91,289.15,287.78,287.78,6392.0,288.91,289.15,287.78,287.78,6392.0
2020-10-29 10:15:00,287.79,288.7,287.74,288.58,2242.0,287.79,288.7,287.74,288.58,2242.0
2020-10-29 10:20:00,288.92,289.6,288.68,289.08,3207.0,288.92,289.6,288.68,289.08,3207.0
2020-10-29 10:25:00,289.05,289.36,288.67,289.3,6118.0,289.05,289.36,288.67,289.3,6118.0
2020-10-29 10:30:00,289.39,289.75,287.92,287.96,2870.0,289.39,289.75,287.92,287.96,2870.0
2020-10-29 10:35:00,287.91,288.31,287.52,288.13,3089.0,287.91,288.31,287.52,288.13,3089.0
2020-10-29 10:40:00,288.13,288.29,287.03,287.93,3712.0,288.13,288.29,287.03,287.93,3712.0
2020-10-29 10:45:00,288.13,288.13,287.0,287.24,4936.0,288.13,288.13,287.0,287.24,4936.0
2020-10-29 10:50:00,287.55,287.85,287.36,287.84,2862.0,287.55,287.85,287.36,287.84,2862.0
2020-10-29 10:55:00,287.76,288.31,287.76,287.87,1082.0,287.76,288.31,287.76,287.87,1082.0
2020-10-29 11:00:00,288.0,288.67,287.7,288.67,2509.0,288.0,288.67,287.7,288.67,2509.0
2020-10-29 11:05:00,288.83,288.89,288.23,288.61,1124.0,288.83,288.89,288.23,288.61,1124.0
2020-10-29 11:10:00,289.12,289.41,288.9,289.41,938.0,289.12,289.41,288.9,289.41,938.0
2020-10-29 11:15:00,289.33,289.64,289.0,289.4,2385.0,289.33,289.64,289.0,289.4,2385.0
2020-10-29 11:20:00,289.57,290.42,289.56,289.96,2960.0,289.57,290.42,289.56,289.96,2960.0
2020-10-29 11:25:00,290.06,290.23,290.0,290.15,1400.0,290.06,290.23,290.0,290.15,1400.0
2020-10-29 11:30:00,289.47,289.66,288.55,288.56,2872.0,289.47,289.66,288.55,288.56,2872.0
2020-10-29 11:35:00,288.8,289.31,288.78,289.31,2692.0,288.8,289.31,288.78,289.31,2692.0
2020-10-29 11:40:00,289.51,289.84,289.08,289.08,2095.0,289.51,289.84,289.08,289.08,2095.0
2020-10-29 11:45:00,289.05,289.81,288.92,289.76,2289.0,289.05,289.81,288.92,289.76,2289.0
2020-10-29 11:50:00,289.34,289.34,288.17,288.48,902.0,289.34,289.34,288.17,288.48,902.0
2020-10-29 11:55:00,288.34,289.34,288.3,288.52,2784.0,288.34,289.34,288.3,288.52,2784.0
2020-10-29 12:00:00,288.53,288.71,287.91,288.1,1900.0,288.53,288.71,287.91,288.1,1900.0
2020-10-29 12:05:00,288.07,288.69,288.01,288.46,1500.0,288.07,288.69,288.01,288.46,1500.0
2020-10-29 12:10:00,288.5,288.83,288.2,288.33,4946.0,288.5,288.83,288.2,288.33,4946.0
2020-10-29 12:15:00,288.14,288.55,288.02,288.08,3051.0,288.14,288.55,288.02,288.08,3051.0
2020-10-29 12:20:00,288.07,288.07,287.5,287.69,2881.0,288.07,288.07,287.5,287.69,2881.0
2020-10-29 12:25:00,287.57,287.58,287.1,287.31,4185.0,287.57,287.58,287.1,287.31,4185.0
2020-10-29 12:30:00,287.0,287.16,286.6,287.16,4400.0,287.0,287.16,286.6,287.16,4400.0
2020-10-29 12:35:00,287.26,287.46,287.15,287.36,1138.0,287.26,287.46,287.15,287.36,1138.0
2020-10-29 12:40:00,287.37,287.4,287.14,287.19,1508.0,287.37,287.4,287.14,287.19,1508.0
2020-10-29 12:45:00,287.2,287.61,287.17,287.48,3172.0,287.2,287.61,287.17,287.48,3172.0
2020-10-29 12:50:00,287.63,287.63,287.24,287.46,2962.0,287.63,287.63,287.24,287.46,2962.0
2020-10-29 12:55:00,287.32,287.42,287.14,287.14,1400.0,287.32,287.42,287.14,287.14,1400.0
2020-10-29 13:00:00,286.92,287.19,286.89,287.08,4272.0,286.92,287.19,286.89,287.08,4272.0
2020-10-29 13:05:00,286.88,287.73,286.88,287.36,2205.0,286.88,287.73,286.88,287.36,2205.0
2020-10-29 13:10:00,287.41,288.09,287.41,288.09,2965.0,287.41,288.09,287.41,288.09,2965.0
2020-10-29 13:15:00,287.84,288.07,287.48,287.94,1900.0,287.84,288.07,287.48,287.94,1900.0
2020-10-29 13:20:00,287.84,288.74,287.84,288.73,1480.0,287.84,288.74,287.84,288.73,1480.0
2020-10-29 13:25:00,288.35,288.48,288.0,288.47,3258.0,288.35,288.48,288.0,288.47,3258.0
2020-10-29 13:30:00,288.72,288.72,288.08,288.25,703.0,288.72,288.72,288.08,288.25,703.0
2020-10-29 13:35:00,288.1,288.27,288.1,288.26,200.0,288.1,288.27,288.1,288.26,200.0
2020-10-29 13:40:00,288.5,288.75,288.5,288.51,1429.0,288.5,288.75,288.5,288.51,1429.0
2020-10-29 13:45:00,288.54,288.54,287.85,287.86,1953.0,288.54,288.54,287.85,287.86,1953.0
2020-10-29 13:50:00,287.89,288.36,287.89,288.36,1000.0,287.89,288.36,287.89,288.36,1000.0
2020-10-29 13:55:00,288.65,288.74,288.48,288.67,603.0,288.65,288.74,288.48,288.67,603.0
2020-10-29 14:00:00,288.48,288.96,288.38,288.38,3934.0,288.48,288.96,288.38,288.38,3934.0
2020-10-29 14:05:00,288.53,288.87,288.53,288.73,900.0,288.53,288.87,288.53,288.73,900.0
2020-10-29 14:10:00,288.6,289.11,288.47,289.11,1435.0,288.6,289.11,288.47,289.11,1435.0
2020-10-29 14:15:00,289.23,289.76,289.04,289.6,2019.0,289.23,289.76,289.04,289.6,2019.0
2020-10-29 14:20:00,289.56,289.74,289.26,289.3,3122.0,289.56,289.74,289.26,289.3,3122.0
2020-10-29 14:25:00,289.11,289.43,289.0,289.29,2000.0,289.11,289.43,289.0,289.29,2000.0
2020-10-29 14:30:00,289.43,290.0,289.02,290.0,2750.0,289.43,290.0,289.02,290.0,2750.0
2020-10-29 14:35:00,289.73,289.85,289.13,289.15,2112.0,289.73,289.85,289.13,289.15,2112.0
2020-10-29 14:40:00,289.13,289.61,289.0,289.0,1608.0,289.13,289.61,289.0,289.0,1608.0
2020-10-29 14:45:00,288.84,288.84,287.67,287.85,2650.0,288.84,288.84,287.67,287.85,2650.0
2020-10-29 14:50:00,287.64,287.64,287.05,287.14,3514.0,287.64,287.64,287.05,287.14,3514.0
2020-10-29 14:55:00,287.5,287.83,286.84,286.84,2664.0,287.5,287.83,286.84,286.84,2664.0
2020-10-29 15:00:00,287.17,287.7,287.17,287.7,2817.0,287.17,287.7,287.17,287.7,2817.0
2020-10-29 15:05:00,287.6,287.83,287.2,287.2,2989.0,287.6,287.83,287.2,287.2,2989.0
2020-10-29 15:10:00,287.33,287.53,286.95,287.32,2644.0,287.33,287.53,286.95,287.32,2644.0
2020-10-29 15:15:00,287.23,287.43,286.69,287.43,3364.0,287.23,287.43,286.69,287.43,3364.0
2020-10-29 15:20:00,287.29,287.52,287.03,287.42,3044.0,287.29,287.52,287.03,287.42,3044.0
2020-10-29 15:25:00,287.39,287.39,286.69,286.91,2304.0,287.39,287.39,286.69,286.91,2304.0
2020-10-29 15:30:00,287.01,287.01,286.18,286.5,4963.0,287.01,287.01,286.18,286.5,4963.0
2020-10-29 15:35:00,286.5,286.5,286.06,286.38,9182.0,286.5,286.5,286.06,286.38,9182.0
2020-10-29 15:40:00,286.41,286.62,286.23,286.35,4191.0,286.41,286.62,286.23,286.35,4191.0
2020-10-29 15:45:00,286.35,287.27,286.3,286.97,5287.0,286.35,287.27,286.3,286.97,5287.0
2020-10-29 15:50:00,286.84,286.91,286.03,286.18,12032.0,286.84,286.91,286.03,286.18,12032.0
2020-10-29 15:55:00,286.02,286.04,284.58,284.68,46588.0,286.02,286.04,284.58,284.68,46588.0
2020-10-30 09:30:00,281.89,282.0,272.23,279.31,77630.0,281.89,282.0,272.23,279.31,77630.0
2020-10-30 09:35:00,277.22,279.69,277.09,277.87,9751.0,277.22,279.69,277.09,277.87,9751.0
2020-10-30 09:40:00,277.51,278.02,275.63,275.66,8624.0,277.51,278.02,275.63,275.66,8624.0
2020-10-30 09:45:00,276.0,276.64,274.76,275.97,9702.0,276.0,276.64,274.76,275.97,9702.0
2020-10-30 09:50:00,275.59,278.65,275.39,278.13,10411.0,275.59,278.65,275.39,278.13,10411.0
2020-10-30 09:55:00,278.01,279.93,277.98,279.77,6762.0,278.01,279.93,277.98,279.77,6762.0
2020-10-30 10:00:00,279.69,280.16,277.62,278.73,9440.0,279.69,280.16,277.62,278.73,9440.0
2020-10-30 10:05:00,278.47,279.73,278.47,278.6,7562.0,278.47,279.73,278.47,278.6,7562.0
2020-10-30 10:10:00,278.68,279.24,277.82,278.06,6410.0,278.68,279.24,277.82,278.06,6410.0
2020-10-30 10:15:00,278.32,279.02,277.68,277.71,8725.0,278.32,279.02,277.68,277.71,8725.0
2020-10-30 10:20:00,277.5,277.8,275.0,275.0,7577.0,277.5,277.8,275.0,275.0,7577.0
2020-10-30 10:25:00,275.01,275.01,273.64,273.65,18062.0,275.01,275.01,273.64,273.65,18062.0
2020-10-30 10:30:00,274.03,274.15,270.68,271.12,78958.0,274.03,274.15,270.68,271.12,78958.0
2020-10-30 10:35:00,271.38,272.79,271.0,272.21,11395.0,271.38,272.79,271.0,272.21,11395.0
2020-10-30 10:40:00,272.31,272.44,269.24,270.11,17036.0,272.31,272.44,269.24,270.11,17036.0
2020-10-30 10:45:00,270.3,271.14,270.02,270.39,6252.0,270.3,271.14,270.02,270.39,6252.0
2020-10-30 10:50:00,270.2,272.77,270.2,272.38,14551.0,270.2,272.77,270.2,272.38,14551.0
2020-10-30 10:55:00,272.36,272.51,270.12,270.12,11301.0,272.36,272.51,270.12,270.12,11301.0
2020-10-30 11:00:00,270.7,272.79,270.66,272.27,8781.0,270.7,272.79,270.66,272.27,8781.0
2020-10-30 11:05:00,272.44,272.83,272.13,272.25,3399.0,272.44,272.83,272.13,272.25,3399.0
2020-10-30 11:10:00,272.05,273.06,271.81,273.06,5710.0,272.05,273.06,271.81,273.06,5710.0
2020-10-30 11:15:00,273.03,273.04,270.93,271.19,3332.0,273.03,273.04,270.93,271.19,3332.0
2020-10-30 11:20:00,271.24,271.76,271.0,271.14,2994.0,271.24,271.76,271.0,271.14,2994.0
2020-10-30 11:25:00,271.28,271.37,270.42,270.64,2675.0,271.28,271.37,270.42,270.64,2675.0
2020-10-30 11:30:00,270.37,270.97,270.05,270.32,7267.0,270.37,270.97,270.05,270.32,7267.0
2020-10-30 11:35:00,270.12,270.63,270.0,270.5,7027.0,270.12,270.63,270.0,270.5,7027.0
2020-10-30 11:40:00,270.11,270.42,269.22,270.42,10063.0,270.11,270.42,269.22,270.42,10063.0
2020-10-30 11:45:00,270.42,271.08,270.03,270.62,9921.0,270.42,271.08,270.03,270.62,9921.0
2020-10-30 11:50:00,270.64,271.4,270.5,271.3,5048.0,270.64,271.4,270.5,271.3,5048.0
2020-10-30 11:55:00,271.16,271.98,270.79,271.98,4125.0,271.16,271.98,270.79,271.98,4125.0
2020-10-30 12:00:00,271.62,272.23,271.48,271.92,3538.0,271.62,272.23,271.48,271.92,3538.0
2020-10-30 12:05:00,271.88,272.5,271.88,272.33,4098.0,271.88,272.5,271.88,272.33,4098.0
2020-10-30 12:10:00,272.24,272.69,271.83,272.68,3797.0,272.24,272.69,271.83,272.68,3797.0
2020-10-30 12:15:00,273.01,274.0,272.9,274.0,4285.0,273.01,274.0,272.9,274.0,4285.0
2020-10-30 12:20:00,274.29,274.29,273.68,274.02,4581.0,274.29,274.29,273.68,274.02,4581.0
2020-10-30 12:25:00,273.8,275.05,273.63,274.81,6551.0,273.8,275.05,273.63,274.81,6551.0
2020-10-30 12:30:00,274.83,274.83,273.85,274.1,3639.0,274.83,274.83,273.85,274.1,3639.0
2020-10-30 12:35:00,274.14,274.15,273.72,274.01,4497.0,274.14,274.15,273.72,274.01,4497.0
2020-10-30 12:40:00,274.28,275.04,273.88,273.88,6504.0,274.28,275.04,273.88,273.88,6504.0
2020-10-30 12:45:00,273.77,273.8,273.15,273.15,2400.0,273.77,273.8,273.15,273.15,2400.0
2020-10-30 12:50:00,273.17,273.17,272.58,272.8,3600.0,273.17,273.17,272.58,272.8,3600.0
2020-10-30 12:55:00,272.81,272.84,271.97,272.02,4427.0,272.81,272.84,271.97,272.02,4427.0
2020-10-30 13:00:00,271.98,272.75,271.98,272.2,2195.0,271.98,272.75,271.98,272.2,2195.0
2020-10-30 13:05:00,272.2,272.2,271.3,272.13,3031.0,272.2,272.2,271.3,272.13,3031.0
2020-10-30 13:10:00,272.1,272.1,271.07,271.33,2105.0,272.1,272.1,271.07,271.33,2105.0
2020-10-30 13:15:00,271.15,271.45,271.0,271.17,2369.0,271.15,271.45,271.0,271.17,2369.0
2020-10-30 13:20:00,271.17,271.17,270.59,270.59,3320.0,271.17,271.17,270.59,270.59,3320.0
2020-10-30 13:25:00,270.29,271.36,270.21,271.09,4220.0,270.29,271.36,270.21,271.09,4220.0
2020-10-30 13:30:00,271.1,271.85,270.68,270.68,4145.0,271.1,271.85,270.68,270.68,4145.0
2020-10-30 13:35:00,270.7,270.8,269.92,270.43,6152.0,270.7,270.8,269.92,270.43,6152.0
2020-10-30 13:40:00,270.34,270.7,269.71,269.71,5631.0,270.34,270.7,269.71,269.71,5631.0
2020-10-30 13:45:00,269.83,269.94,269.36,269.75,4464.0,269.83,269.94,269.36,269.75,4464.0
2020-10-30 13:50:00,269.75,270.02,268.87,268.87,5995.0,269.75,270.02,268.87,268.87,5995.0
2020-10-30 13:55:00,269.11,269.6,269.06,269.28,2800.0,269.11,269.6,269.06,269.28,2800.0
2020-10-30 14:00:00,269.11,269.15,267.95,268.54,8999.0,269.11,269.15,267.95,268.54,8999.0
2020-10-30 14:05:00,268.62,270.85,268.27,270.85,9026.0,268.62,270.85,268.27,270.85,9026.0
2020-10-30 14:10:00,270.69,270.7,269.17,269.68,3785.0,270.69,270.7,269.17,269.68,3785.0
2020-10-30 14:15:00,269.5,270.21,269.5,269.89,3100.0,269.5,270.21,269.5,269.89,3100.0
2020-10-30 14:20:00,269.89,270.31,269.02,269.02,6490.0,269.89,270.31,269.02,269.02,6490.0
2020-10-30 14:25:00,269.0,269.17,268.17,268.35,5577.0,269.0,269.17,268.17,268.35,5577.0
2020-10-30 14:30:00,268.35,268.47,267.6,267.63,13546.0,268.35,268.47,267.6,267.63,13546.0
2020-10-30 14:35:00,267.62,268.15,267.25,267.87,8874.0,267.62,268.15,267.25,267.87,8874.0
2020-10-30 14:40:00,267.91,268.0,267.0,267.17,6965.0,267.91,268.0,267.0,267.17,6965.0
2020-10-30 14:45:00,267.26,268.17,267.21,268.17,9019.0,267.26,268.17,267.21,268.17,9019.0
2020-10-30 14:50:00,268.27,268.3,267.34,267.62,10339.0,268.27,268.3,267.34,267.62,10339.0
2020-10-30 14:55:00,267.33,269.06,267.27,268.5,10985.0,267.33,269.06,267.27,268.5,10985.0
2020-10-30 15:00:00,268.53,268.53,267.49,267.61,5313.0,268.53,268.53,267.49,267.61,5313.0
2020-10-30 15:05:00,267.38,267.42,266.76,266.81,7998.0,267.38,267.42,266.76,266.81,7998.0
2020-10-30 15:10:00,266.81,267.69,266.62,267.69,3817.0,266.81,267.69,266.62,267.69,3817.0
2020-10-30 15:15:00,267.78,268.31,267.2,267.27,11990.0,267.78,268.31,267.2,267.27,11990.0
2020-10-30 15:20:00,267.43,267.88,267.1,267.81,7903.0,267.43,267.88,267.1,267.81,7903.0
2020-10-30 15:25:00,267.88,268.11,267.21,267.39,12610.0,267.88,268.11,267.21,267.39,12610.0
2020-10-30 15:30:00,267.42,267.93,266.75,267.15,8858.0,267.42,267.93,266.75,267.15,8858.0
2020-10-30 15:35:00,267.12,267.62,266.46,267.25,15640.0,267.12,267.62,266.46,267.25,15640.0
2020-10-30 15:40:00,267.28,268.8,266.91,268.41,19681.0,267.28,268.8,266.91,268.41,19681.0
2020-10-30 15:45:00,268.09,268.5,267.41,268.5,14714.0,268.09,268.5,267.41,268.5,14714.0
2020-10-30 15:50:00,268.3,269.54,268.12,269.07,25361.0,268.3,269.54,268.12,269.07,25361.0
2020-10-30 15:55:00,269.0,270.1,268.68,270.1,45742.0,269.0,270.1,268.68,270.1,45742.0
2020-11-02 09:30:00,270.9,271.85,264.23,264.69,47591.0,270.9,271.85,264.23,264.69,47591.0
2020-11-02 09:35:00,264.26,270.57,264.26,270.12,27171.0,264.26,270.57,264.26,270.12,27171.0
2020-11-02 09:40:00,270.56,271.84,269.61,271.31,15898.0,270.56,271.84,269.61,271.31,15898.0
2020-11-02 09:45:00,271.1,272.75,270.26,272.46,9564.0,271.1,272.75,270.26,272.46,9564.0
2020-11-02 09:50:00,272.42,274.14,272.41,273.63,22109.0,272.42,274.14,272.41,273.63,22109.0
2020-11-02 09:55:00,274.0,274.95,273.46,273.46,5416.0,274.0,274.95,273.46,273.46,5416.0
2020-11-02 10:00:00,273.9,275.05,273.57,274.36,6835.0,273.9,275.05,273.57,274.36,6835.0
2020-11-02 10:05:00,273.99,274.05,272.01,272.82,3601.0,273.99,274.05,272.01,272.82,3601.0
2020-11-02 10:10:00,273.05,273.9,272.51,273.8,6244.0,273.05,273.9,272.51,273.8,6244.0
2020-11-02 10:15:00,273.88,274.2,273.34,274.17,2665.0,273.88,274.2,273.34,274.17,2665.0
2020-11-02 10:20:00,274.49,274.79,272.83,272.99,5393.0,274.49,274.79,272.83,272.99,5393.0
2020-11-02 10:25:00,272.91,273.22,272.65,272.94,3698.0,272.91,273.22,272.65,272.94,3698.0
2020-11-02 10:30:00,272.75,273.12,272.11,272.11,3307.0,272.75,273.12,272.11,272.11,3307.0
2020-11-02 10:35:00,271.98,271.98,271.19,271.67,3261.0,271.98,271.98,271.19,271.67,3261.0
2020-11-02 10:40:00,271.67,272.26,271.0,271.49,3204.0,271.67,272.26,271.0,271.49,3204.0
2020-11-02 10:45:00,271.17,273.64,271.14,273.41,10463.0,271.17,273.64,271.14,273.41,10463.0
2020-11-02 10:50:00,273.54,274.17,273.49,273.75,2049.0,273.54,274.17,273.49,273.75,2049.0
2020-11-02 10:55:00,273.94,274.32,272.82,272.82,4983.0,273.94,274.32,272.82,272.82,4983.0
2020-11-02 11:00:00,273.05,273.44,272.02,273.44,2492.0,273.05,273.44,272.02,273.44,2492.0
2020-11-02 11:05:00,273.82,273.82,273.01,273.52,2348.0,273.82,273.82,273.01,273.52,2348.0
2020-11-02 11:10:00,273.75,273.75,272.44,272.71,4921.0,273.75,273.75,272.44,272.71,4921.0
2020-11-02 11:15:00,272.52,272.52,270.14,270.36,5830.0,272.52,272.52,270.14,270.36,5830.0
2020-11-02 11:20:00,270.4,270.5,269.81,270.13,10866.0,270.4,270.5,269.81,270.13,10866.0
2020-11-02 11:25:00,270.15,270.76,269.85,270.07,2673.0,270.15,270.76,269.85,270.07,2673.0
2020-11-02 11:30:00,270.04,270.82,269.89,269.93,2400.0,270.04,270.82,269.89,269.93,2400.0
2020-11-02 11:35:00,269.92,270.04,269.54,269.54,1895.0,269.92,270.04,269.54,269.54,1895.0
2020-11-02 11:40:00,270.04,270.31,269.75,270.22,1759.0,270.04,270.31,269.75,270.22,1759.0
2020-11-02 11:45:00,270.8,271.04,270.37,270.96,2423.0,270.8,271.04,270.37,270.96,2423.0
2020-11-02 11:50:00,270.89,270.91,270.46,270.67,3446.0,270.89,270.91,270.46,270.67,3446.0
2020-11-02 11:55:00,270.37,270.44,270.04,270.26,1645.0,270.37,270.44,270.04,270.26,1645.0
2020-11-02 12:00:00,270.03,270.22,269.41,269.74,3413.0,270.03,270.22,269.41,269.74,3413.0
2020-11-02 12:05:00,269.91,270.61,269.76,270.38,2765.0,269.91,270.61,269.76,270.38,2765.0
2020-11-02 12:10:00,270.65,271.21,270.2,270.2,2544.0,270.65,271.21,270.2,270.2,2544.0
2020-11-02 12:15:00,270.44,270.44,270.04,270.09,1420.0,270.44,270.44,270.04,270.09,1420.0
2020-11-02 12:20:00,270.47,270.47,270.0,270.03,2769.0,270.47,270.47,270.0,270.03,2769.0
2020-11-02 12:25:00,270.16,270.89,270.03,270.89,3582.0,270.16,270.89,270.03,270.89,3582.0
2020-11-02 12:30:00,271.07,271.07,270.5,271.0,9289.0,271.07,271.07,270.5,271.0,9289.0
2020-11-02 12:35:00,271.13,271.31,270.47,270.47,5984.0,271.13,271.31,270.47,270.47,5984.0
2020-11-02 12:40:00,270.32,270.33,269.57,269.61,1321.0,270.32,270.33,269.57,269.61,1321.0
2020-11-02 12:45:00,269.41,269.62,268.61,268.61,6802.0,269.41,269.62,268.61,268.61,6802.0
2020-11-02 12:50:00,268.69,269.55,268.69,268.74,3303.0,268.69,269.55,268.69,268.74,3303.0
2020-11-02 12:55:00,268.6,268.8,267.5,267.5,18725.0,268.6,268.8,267.5,267.5,18725.0
2020-11-02 13:00:00,267.69,267.74,266.88,267.74,6169.0,267.69,267.74,266.88,267.74,6169.0
2020-11-02 13:05:00,267.51,267.51,266.54,266.85,2058.0,267.51,267.51,266.54,266.85,2058.0
2020-11-02 13:10:00,266.96,266.96,265.54,265.86,10765.0,266.96,266.96,265.54,265.86,10765.0
2020-11-02 13:15:00,265.88,265.97,263.61,264.2,17519.0,265.88,265.97,263.61,264.2,17519.0
2020-11-02 13:20:00,264.19,265.29,263.9,265.18,12955.0,264.19,265.29,263.9,265.18,12955.0
2020-11-02 13:25:00,264.81,265.58,264.81,265.31,3154.0,264.81,265.58,264.81,265.31,3154.0
2020-11-02 13:30:00,265.39,265.71,265.14,265.44,5863.0,265.39,265.71,265.14,265.44,5863.0
2020-11-02 13:35:00,265.52,265.77,265.23,265.39,4646.0,265.52,265.77,265.23,265.39,4646.0
2020-11-02 13:40:00,265.69,265.79,265.16,265.37,3420.0,265.69,265.79,265.16,265.37,3420.0
2020-11-02 13:45:00,265.26,265.43,264.25,264.25,5140.0,265.26,265.43,264.25,264.25,5140.0
2020-11-02 13:50:00,264.44,264.5,263.37,263.37,12061.0,264.44,264.5,263.37,263.37,12061.0
2020-11-02 13:55:00,263.4,263.92,263.4,263.69,10192.0,263.4,263.92,263.4,263.69,10192.0
2020-11-02 14:00:00,263.5,264.44,263.43,264.37,5583.0,263.5,264.44,263.43,264.37,5583.0
2020-11-02 14:05:00,264.39,264.71,263.87,264.36,4736.0,264.39,264.71,263.87,264.36,4736.0
2020-11-02 14:10:00,264.38,264.85,264.2,264.44,2631.0,264.38,264.85,264.2,264.44,2631.0
2020-11-02 14:15:00,264.52,264.99,264.29,264.93,4166.0,264.52,264.99,264.29,264.93,4166.0
2020-11-02 14:20:00,265.2,265.98,265.17,265.98,2286.0,265.2,265.98,265.17,265.98,2286.0
2020-11-02 14:25:00,265.71,265.81,265.28,265.55,3547.0,265.71,265.81,265.28,265.55,3547.0
2020-11-02 14:30:00,265.72,265.82,265.2,265.45,2791.0,265.72,265.82,265.2,265.45,2791.0
2020-11-02 14:35:00,265.58,266.17,265.58,266.09,2836.0,265.58,266.17,265.58,266.09,2836.0
2020-11-02 14:40:00,265.99,266.32,265.78,266.01,2987.0,265.99,266.32,265.78,266.01,2987.0
2020-11-02 14:45:00,266.19,266.72,266.19,266.38,3442.0,266.19,266.72,266.19,266.38,3442.0
2020-11-02 14:50:00,266.52,266.52,266.17,266.2,6185.0,266.52,266.52,266.17,266.2,6185.0
2020-11-02 14:55:00,266.51,266.55,265.97,266.48,3413.0,266.51,266.55,265.97,266.48,3413.0
2020-11-02 15:00:00,266.69,267.25,266.5,266.8,4841.0,266.69,267.25,266.5,266.8,4841.0
2020-11-02 15:05:00,266.5,266.75,266.3,266.75,6003.0,266.5,266.75,266.3,266.75,6003.0
2020-11-02 15:10:00,267.1,267.59,267.03,267.59,5951.0,267.1,267.59,267.03,267.59,5951.0
2020-11-02 15:15:00,267.59,268.15,267.59,267.6,5085.0,267.59,268.15,267.59,267.6,5085.0
2020-11-02 15:20:00,267.48,267.73,267.17,267.26,5593.0,267.48,267.73,267.17,267.26,5593.0
2020-11-02 15:25:00,267.21,267.23,266.78,266.78,4537.0,267.21,267.23,266.78,266.78,4537.0
2020-11-02 15:30:00,267.08,267.43,266.4,266.55,7685.0,267.08,267.43,266.4,266.55,7685.0
2020-11-02 15:35:00,266.58,266.73,266.23,266.73,8669.0,266.58,266.73,266.23,266.73,8669.0
2020-11-02 15:40:00,266.93,267.0,266.1,266.2,7121.0,266.93,267.0,266.1,266.2,7121.0
2020-11-02 15:45:00,266.24,267.0,266.16,266.9,6666.0,266.24,267.0,266.16,266.9,6666.0
2020-11-02 15:50:00,266.89,267.53,266.73,267.29,16445.0,266.89,267.53,266.73,267.29,16445.0
2020-11-02 15:55:00,267.27,268.29,267.17,268.29,54095.0,267.27,268.29,267.17,268.29,54095.0
2020-11-03 09:30:00,263.72,266.9,263.72,266.32,71374.0,263.72,266.9,263.72,266.32,71374.0
2020-11-03 09:35:00,266.86,273.48,266.58,272.88,27312.0,266.86,273.48,266.58,272.88,27312.0
2020-11-03 09:40:00,272.03,272.84,270.94,271.57,6085.0,272.03,272.84,270.94,271.57,6085.0
2020-11-03 09:45:00,271.92,273.0,270.97,272.47,9953.0,271.92,273.0,270.97,272.47,9953.0
2020-11-03 09:50:00,272.5,274.41,272.5,274.38,4562.0,272.5,274.41,272.5,274.38,4562.0
2020-11-03 09:55:00,274.16,274.16,273.0,273.84,4501.0,274.16,274.16,273.0,273.84,4501.0
2020-11-03 10:00:00,274.22,274.8,273.76,274.09,6888.0,274.22,274.8,273.76,274.09,6888.0
2020-11-03 10:05:00,274.17,275.0,273.29,274.86,4979.0,274.17,275.0,273.29,274.86,4979.0
2020-11-03 10:10:00,274.86,275.36,274.21,274.28,4743.0,274.86,275.36,274.21,274.28,4743.0
2020-11-03 10:15:00,274.35,275.9,274.35,275.62,5647.0,274.35,275.9,274.35,275.62,5647.0
2020-11-03 10:20:00,275.83,276.13,275.33,275.33,5739.0,275.83,276.13,275.33,275.33,5739.0
2020-11-03 10:25:00,275.34,275.53,274.35,275.5,3522.0,275.34,275.53,274.35,275.5,3522.0
2020-11-03 10:30:00,275.83,276.22,275.31,275.66,7963.0,275.83,276.22,275.31,275.66,7963.0
2020-11-03 10:35:00,275.36,275.72,274.31,274.38,3970.0,275.36,275.72,274.31,274.38,3970.0
2020-11-03 10:40:00,274.36,274.37,273.76,274.15,3226.0,274.36,274.37,273.76,274.15,3226.0
2020-11-03 10:45:00,274.35,275.13,274.2,274.73,3065.0,274.35,275.13,274.2,274.73,3065.0
2020-11-03 10:50:00,275.0,275.18,274.11,274.78,8645.0,275.0,275.18,274.11,274.78,8645.0
2020-11-03 10:55:00,274.56,275.86,274.5,275.73,2703.0,274.56,275.86,274.5,275.73,2703.0
2020-11-03 11:00:00,275.79,276.17,275.19,275.98,4067.0,275.79,276.17,275.19,275.98,4067.0
2020-11-03 11:05:00,275.74,275.97,275.41,275.41,2858.0,275.74,275.97,275.41,275.41,2858.0
2020-11-03 11:10:00,275.57,275.58,274.81,275.31,2800.0,275.57,275.58,274.81,275.31,2800.0
2020-11-03 11:15:00,275.32,275.33,274.0,274.45,4684.0,275.32,275.33,274.0,274.45,4684.0
2020-11-03 11:20:00,275.2,275.2,274.28,274.28,1300.0,275.2,275.2,274.28,274.28,1300.0
2020-11-03 11:25:00,274.61,274.61,273.82,273.93,2809.0,274.61,274.61,273.82,273.93,2809.0
2020-11-03 11:30:00,273.77,274.8,273.63,274.75,3542.0,273.77,274.8,273.63,274.75,3542.0
2020-11-03 11:35:00,274.63,274.76,274.16,274.75,3290.0,274.63,274.76,274.16,274.75,3290.0
2020-11-03 11:40:00,274.61,274.8,274.29,274.45,4912.0,274.61,274.8,274.29,274.45,4912.0
2020-11-03 11:45:00,274.25,274.64,274.04,274.62,2722.0,274.25,274.64,274.04,274.62,2722.0
2020-11-03 11:50:00,274.57,274.63,273.77,273.77,3933.0,274.57,274.63,273.77,273.77,3933.0
2020-11-03 11:55:00,273.85,273.98,272.98,273.46,2542.0,273.85,273.98,272.98,273.46,2542.0
2020-11-03 12:00:00,274.05,274.19,273.57,273.57,5517.0,274.05,274.19,273.57,273.57,5517.0
2020-11-03 12:05:00,273.29,273.43,272.32,272.77,4613.0,273.29,273.43,272.32,272.77,4613.0
2020-11-03 12:10:00,272.51,273.26,272.51,273.23,3360.0,272.51,273.26,272.51,273.23,3360.0
2020-11-03 12:15:00,273.35,273.51,273.23,273.36,1600.0,273.35,273.51,273.23,273.36,1600.0
2020-11-03 12:20:00,273.48,273.96,273.33,273.86,2965.0,273.48,273.96,273.33,273.86,2965.0
2020-11-03 12:25:00,273.98,274.2,273.72,274.04,2002.0,273.98,274.2,273.72,274.04,2002.0
2020-11-03 12:30:00,274.26,274.27,273.49,273.49,2621.0,274.26,274.27,273.49,273.49,2621.0
2020-11-03 12:35:00,273.58,273.71,273.22,273.23,2362.0,273.58,273.71,273.22,273.23,2362.0
2020-11-03 12:40:00,273.5,273.92,273.49,273.92,3267.0,273.5,273.92,273.49,273.92,3267.0
2020-11-03 12:45:00,273.75,274.14,273.59,273.86,1928.0,273.75,274.14,273.59,273.86,1928.0
2020-11-03 12:50:00,274.01,274.01,273.45,273.46,1814.0,274.01,274.01,273.45,273.46,1814.0
2020-11-03 12:55:00,273.77,273.78,273.61,273.72,500.0,273.77,273.78,273.61,273.72,500.0
2020-11-03 13:00:00,273.91,274.38,273.75,274.01,3230.0,273.91,274.38,273.75,274.01,3230.0
2020-11-03 13:05:00,273.97,274.03,273.64,273.65,900.0,273.97,274.03,273.64,273.65,900.0
2020-11-03 13:10:00,273.86,274.21,273.8,274.02,3040.0,273.86,274.21,273.8,274.02,3040.0
2020-11-03 13:15:00,273.75,273.91,273.65,273.91,1400.0,273.75,273.91,273.65,273.91,1400.0
2020-11-03 13:20:00,273.99,274.49,273.69,274.49,3534.0,273.99,274.49,273.69,274.49,3534.0
2020-11-03 13:25:00,274.22,274.4,274.01,274.22,920.0,274.22,274.4,274.01,274.22,920.0
2020-11-03 13:30:00,274.25,274.64,274.24,274.51,1700.0,274.25,274.64,274.24,274.51,1700.0
2020-11-03 13:35:00,274.09,274.45,273.64,273.95,5340.0,274.09,274.45,273.64,273.95,5340.0
2020-11-03 13:40:00,273.76,273.92,273.24,273.82,3655.0,273.76,273.92,273.24,273.82,3655.0
2020-11-03 13:45:00,273.67,273.74,272.89,272.91,3204.0,273.67,273.74,272.89,272.91,3204.0
2020-11-03 13:50:00,273.03,273.05,272.35,272.35,2400.0,273.03,273.05,272.35,272.35,2400.0
2020-11-03 13:55:00,272.41,272.41,271.77,272.25,3750.0,272.41,272.41,271.77,272.25,3750.0
2020-11-03 14:00:00,272.25,272.75,272.25,272.61,2700.0,272.25,272.75,272.25,272.61,2700.0
2020-11-03 14:05:00,272.32,272.42,271.97,271.98,2900.0,272.32,272.42,271.97,271.98,2900.0
2020-11-03 14:10:00,271.99,273.2,271.99,273.2,1000.0,271.99,273.2,271.99,273.2,1000.0
2020-11-03 14:15:00,272.95,273.1,272.58,272.86,4038.0,272.95,273.1,272.58,272.86,4038.0
2020-11-03 14:20:00,272.85,273.2,272.75,273.04,2248.0,272.85,273.2,272.75,273.04,2248.0
2020-11-03 14:25:00,273.35,273.35,272.72,272.97,1773.0,273.35,273.35,272.72,272.97,1773.0
2020-11-03 14:30:00,273.09,273.46,272.71,273.46,9455.0,273.09,273.46,272.71,273.46,9455.0
2020-11-03 14:35:00,273.44,273.68,273.21,273.25,3017.0,273.44,273.68,273.21,273.25,3017.0
2020-11-03 14:40:00,273.09,273.35,272.77,272.85,2995.0,273.09,273.35,272.77,272.85,2995.0
2020-11-03 14:45:00,272.83,273.17,272.52,273.12,3668.0,272.83,273.17,272.52,273.12,3668.0
2020-11-03 14:50:00,273.13,273.14,272.77,272.95,3128.0,273.13,273.14,272.77,272.95,3128.0
2020-11-03 14:55:00,273.01,273.01,272.77,272.9,2714.0,273.01,273.01,272.77,272.9,2714.0
2020-11-03 15:00:00,272.5,272.5,271.95,271.96,2759.0,272.5,272.5,271.95,271.96,2759.0
2020-11-03 15:05:00,271.88,272.14,271.49,271.49,3707.0,271.88,272.14,271.49,271.49,3707.0
2020-11-03 15:10:00,271.53,272.1,271.53,271.73,2511.0,271.53,272.1,271.53,271.73,2511.0
2020-11-03 15:15:00,271.51,271.97,271.51,271.96,4262.0,271.51,271.97,271.51,271.96,4262.0
2020-11-03 15:20:00,272.1,272.48,271.9,272.31,3436.0,272.1,272.48,271.9,272.31,3436.0
2020-11-03 15:25:00,272.0,272.73,272.0,272.73,3170.0,272.0,272.73,272.0,272.73,3170.0
2020-11-03 15:30:00,272.74,272.86,272.37,272.71,4231.0,272.74,272.86,272.37,272.71,4231.0
2020-11-03 15:35:00,272.67,272.89,271.84,272.08,10554.0,272.67,272.89,271.84,272.08,10554.0
2020-11-03 15:40:00,272.02,272.44,271.42,271.42,6812.0,272.02,272.44,271.42,271.42,6812.0
2020-11-03 15:45:00,271.63,271.91,271.46,271.65,7409.0,271.63,271.91,271.46,271.65,7409.0
2020-11-03 15:50:00,271.53,272.26,271.09,271.88,12608.0,271.53,272.26,271.09,271.88,12608.0
2020-11-03 15:55:00,271.88,272.2,271.09,271.09,39675.0,271.88,272.2,271.09,271.09,39675.0
2020-11-04 09:30:00,278.19,286.49,277.05,285.67,33235.0,278.19,286.49,277.05,285.67,33235.0
2020-11-04 09:35:00,285.97,287.92,284.0,284.27,45752.0,285.97,287.92,284.0,284.27,45752.0
2020-11-04 09:40:00,284.27,284.99,281.96,282.9,14963.0,284.27,284.99,281.96,282.9,14963.0
2020-11-04 09:45:00,284.1,284.1,280.65,282.05,14774.0,284.1,284.1,280.65,282.05,14774.0
2020-11-04 09:50:00,282.06,282.26,279.02,279.68,7020.0,282.06,282.26,279.02,279.68,7020.0
2020-11-04 09:55:00,280.2,281.71,279.85,281.71,6880.0,280.2,281.71,279.85,281.71,6880.0
2020-11-04 10:00:00,281.99,283.67,281.11,283.65,18232.0,281.99,283.67,281.11,283.65,18232.0
2020-11-04 10:05:00,283.41,283.65,282.19,282.19,12936.0,283.41,283.65,282.19,282.19,12936.0
2020-11-04 10:10:00,282.18,282.7,280.88,282.7,8032.0,282.18,282.7,280.88,282.7,8032.0
2020-11-04 10:15:00,282.54,283.88,282.52,283.58,7686.0,282.54,283.88,282.52,283.58,7686.0
2020-11-04 10:20:00,283.6,285.0,283.59,284.39,7318.0,283.6,285.0,283.59,284.39,7318.0
2020-11-04 10:25:00,284.36,284.7,283.31,283.56,6246.0,284.36,284.7,283.31,283.56,6246.0
2020-11-04 10:30:00,283.82,284.2,282.88,283.35,6308.0,283.82,284.2,282.88,283.35,6308.0
2020-11-04 10:35:00,283.23,283.24,279.7,279.7,13146.0,283.23,283.24,279.7,279.7,13146.0
2020-11-04 10:40:00,280.1,281.27,279.84,279.99,9791.0,280.1,281.27,279.84,279.99,9791.0
2020-11-04 10:45:00,280.28,281.41,280.0,281.0,4432.0,280.28,281.41,280.0,281.0,4432.0
2020-11-04 10:50:00,281.18,281.78,280.85,281.78,10195.0,281.18,281.78,280.85,281.78,10195.0
2020-11-04 10:55:00,281.6,281.88,280.73,280.82,6277.0,281.6,281.88,280.73,280.82,6277.0
2020-11-04 11:00:00,280.36,280.96,280.0,280.18,10251.0,280.36,280.96,280.0,280.18,10251.0
2020-11-04 11:05:00,280.38,281.04,280.01,280.44,21514.0,280.38,281.04,280.01,280.44,21514.0
2020-11-04 11:10:00,280.25,280.6,279.64,279.64,5572.0,280.25,280.6,279.64,279.64,5572.0
2020-11-04 11:15:00,279.92,280.2,279.21,280.15,2768.0,279.92,280.2,279.21,280.15,2768.0
2020-11-04 11:20:00,280.12,281.17,280.07,281.11,3985.0,280.12,281.17,280.07,281.11,3985.0
2020-11-04 11:25:00,281.0,281.69,280.82,281.69,2581.0,281.0,281.69,280.82,281.69,2581.0
2020-11-04 11:30:00,281.61,282.35,281.24,281.74,5172.0,281.61,282.35,281.24,281.74,5172.0
2020-11-04 11:35:00,281.76,282.14,281.53,281.7,1849.0,281.76,282.14,281.53,281.7,1849.0
2020-11-04 11:40:00,281.94,282.31,281.71,281.9,2580.0,281.94,282.31,281.71,281.9,2580.0
2020-11-04 11:45:00,281.99,282.5,281.73,282.5,4242.0,281.99,282.5,281.73,282.5,4242.0
2020-11-04 11:50:00,282.46,282.79,282.36,282.53,6309.0,282.46,282.79,282.36,282.53,6309.0
2020-11-04 11:55:00,282.54,283.14,282.4,282.5,3410.0,282.54,283.14,282.4,282.5,3410.0
2020-11-04 12:00:00,283.0,283.99,282.9,283.99,3826.0,283.0,283.99,282.9,283.99,3826.0
2020-11-04 12:05:00,283.86,284.03,283.46,283.86,3052.0,283.86,284.03,283.46,283.86,3052.0
2020-11-04 12:10:00,284.03,284.29,283.93,284.29,890.0,284.03,284.29,283.93,284.29,890.0
2020-11-04 12:15:00,284.39,285.6,284.39,285.6,4533.0,284.39,285.6,284.39,285.6,4533.0
2020-11-04 12:20:00,285.27,285.86,284.61,285.86,3997.0,285.27,285.86,284.61,285.86,3997.0
2020-11-04 12:25:00,285.81,286.0,285.25,285.25,5880.0,285.81,286.0,285.25,285.25,5880.0
2020-11-04 12:30:00,285.66,285.67,284.81,284.81,2250.0,285.66,285.67,284.81,284.81,2250.0
2020-11-04 12:35:00,284.48,285.19,284.43,284.43,2141.0,284.48,285.19,284.43,284.43,2141.0
2020-11-04 12:40:00,284.77,284.77,284.38,284.74,2300.0,284.77,284.77,284.38,284.74,2300.0
2020-11-04 12:45:00,284.7,284.71,284.21,284.21,1220.0,284.7,284.71,284.21,284.21,1220.0
2020-11-04 12:50:00,284.14,284.14,283.8,283.8,700.0,284.14,284.14,283.8,283.8,700.0
2020-11-04 12:55:00,283.81,284.0,283.19,283.53,2852.0,283.81,284.0,283.19,283.53,2852.0
2020-11-04 13:00:00,283.37,283.37,282.98,283.03,1214.0,283.37,283.37,282.98,283.03,1214.0
2020-11-04 13:05:00,283.04,283.04,282.15,282.58,3523.0,283.04,283.04,282.15,282.58,3523.0
2020-11-04 13:10:00,282.29,282.29,282.12,282.18,1501.0,282.29,282.29,282.12,282.18,1501.0
2020-11-04 13:15:00,282.47,282.84,282.47,282.6,2306.0,282.47,282.84,282.47,282.6,2306.0
2020-11-04 13:20:00,282.88,283.27,282.7,283.26,3468.0,282.88,283.27,282.7,283.26,3468.0
2020-11-04 13:25:00,283.37,283.37,282.0,282.79,7824.0,283.37,283.37,282.0,282.79,7824.0
2020-11-04 13:30:00,282.69,284.5,282.69,284.38,3720.0,282.69,284.5,282.69,284.38,3720.0
2020-11-04 13:35:00,284.24,284.87,284.06,284.26,4845.0,284.24,284.87,284.06,284.26,4845.0
2020-11-04 13:40:00,284.26,284.59,282.99,283.55,5171.0,284.26,284.59,282.99,283.55,5171.0
2020-11-04 13:45:00,283.57,284.01,283.2,283.6,4620.0,283.57,284.01,283.2,283.6,4620.0
2020-11-04 13:50:00,282.94,283.9,282.94,283.74,2840.0,282.94,283.9,282.94,283.74,2840.0
2020-11-04 13:55:00,283.88,284.8,283.78,284.77,2625.0,283.88,284.8,283.78,284.77,2625.0
2020-11-04 14:00:00,284.17,284.98,284.07,284.57,3084.0,284.17,284.98,284.07,284.57,3084.0
2020-11-04 14:05:00,284.27,285.46,284.18,285.2,5750.0,284.27,285.46,284.18,285.2,5750.0
2020-11-04 14:10:00,285.41,285.85,285.25,285.74,5217.0,285.41,285.85,285.25,285.74,5217.0
2020-11-04 14:15:00,285.72,285.91,284.86,285.34,3561.0,285.72,285.91,284.86,285.34,3561.0
2020-11-04 14:20:00,285.35,286.08,285.35,285.73,3630.0,285.35,286.08,285.35,285.73,3630.0
2020-11-04 14:25:00,285.68,285.68,285.0,285.0,2228.0,285.68,285.68,285.0,285.0,2228.0
2020-11-04 14:30:00,285.1,285.87,285.1,285.39,1310.0,285.1,285.87,285.1,285.39,1310.0
2020-11-04 14:35:00,285.56,285.69,284.81,285.24,2598.0,285.56,285.69,284.81,285.24,2598.0
2020-11-04 14:40:00,285.11,285.34,284.8,284.89,3815.0,285.11,285.34,284.8,284.89,3815.0
2020-11-04 14:45:00,285.13,285.68,284.77,285.44,3523.0,285.13,285.68,284.77,285.44,3523.0
2020-11-04 14:50:00,285.44,285.78,285.31,285.78,2282.0,285.44,285.78,285.31,285.78,2282.0
2020-11-04 14:55:00,285.81,285.9,285.19,285.39,3556.0,285.81,285.9,285.19,285.39,3556.0
2020-11-04 15:00:00,285.42,285.63,284.29,284.42,2930.0,285.42,285.63,284.29,284.42,2930.0
2020-11-04 15:05:00,284.26,284.59,284.04,284.58,6362.0,284.26,284.59,284.04,284.58,6362.0
2020-11-04 15:10:00,284.33,284.53,284.01,284.53,4910.0,284.33,284.53,284.01,284.53,4910.0
2020-11-04 15:15:00,284.2,284.22,283.41,283.68,3859.0,284.2,284.22,283.41,283.68,3859.0
2020-11-04 15:20:00,283.88,284.04,283.25,284.04,5867.0,283.88,284.04,283.25,284.04,5867.0
2020-11-04 15:25:00,284.08,284.14,283.55,283.58,6584.0,284.08,284.14,283.55,283.58,6584.0
2020-11-04 15:30:00,283.81,284.03,282.71,283.05,13404.0,283.81,284.03,282.71,283.05,13404.0
2020-11-04 15:35:00,283.26,283.57,282.82,283.17,10924.0,283.26,283.57,282.82,283.17,10924.0
2020-11-04 15:40:00,283.14,283.76,282.94,283.44,6922.0,283.14,283.76,282.94,283.44,6922.0
2020-11-04 15:45:00,283.48,284.16,283.48,283.74,5811.0,283.48,284.16,283.48,283.74,5811.0
2020-11-04 15:50:00,283.43,284.94,283.42,284.84,10160.0,283.43,284.94,283.42,284.84,10160.0
2020-11-04 15:55:00,284.71,284.77,283.95,284.35,27524.0,284.71,284.77,283.95,284.35,27524.0
2020-11-05 09:30:00,293.44,294.42,293.14,293.62,1386.0,293.44,294.42,293.14,293.62,1386.0
2020-11-05 09:35:00,295.11,296.46,292.31,296.24,48070.0,295.11,296.46,292.31,296.24,48070.0
2020-11-05 09:40:00,296.02,296.97,295.3,295.59,45626.0,296.02,296.97,295.3,295.59,45626.0
2020-11-05 09:45:00,295.0,295.0,291.19,292.22,16657.0,295.0,295.0,291.19,292.22,16657.0
2020-11-05 09:50:00,292.98,293.93,291.83,291.99,7525.0,292.98,293.93,291.83,291.99,7525.0
2020-11-05 09:55:00,291.76,293.1,291.76,293.04,4480.0,291.76,293.1,291.76,293.04,4480.0
2020-11-05 10:00:00,293.03,294.65,292.5,293.94,10043.0,293.03,294.65,292.5,293.94,10043.0
2020-11-05 10:05:00,293.92,295.86,293.03,295.84,7805.0,293.92,295.86,293.03,295.84,7805.0
2020-11-05 10:10:00,295.98,296.69,294.4,294.52,14314.0,295.98,296.69,294.4,294.52,14314.0
2020-11-05 10:15:00,294.48,296.95,294.48,296.87,9469.0,294.48,296.95,294.48,296.87,9469.0
2020-11-05 10:20:00,296.56,297.65,295.92,296.71,32936.0,296.56,297.65,295.92,296.71,32936.0
2020-11-05 10:25:00,296.67,297.05,295.08,296.71,27743.0,296.67,297.05,295.08,296.71,27743.0
2020-11-05 10:30:00,296.62,296.99,295.7,296.74,12319.0,296.62,296.99,295.7,296.74,12319.0
2020-11-05 10:35:00,296.7,298.08,296.7,297.4,16613.0,296.7,298.08,296.7,297.4,16613.0
2020-11-05 10:40:00,297.15,297.79,296.92,297.11,7446.0,297.15,297.79,296.92,297.11,7446.0
2020-11-05 10:45:00,296.88,297.06,295.38,296.29,3248.0,296.88,297.06,295.38,296.29,3248.0
2020-11-05 10:50:00,296.54,296.93,296.09,296.76,4325.0,296.54,296.93,296.09,296.76,4325.0
2020-11-05 10:55:00,296.98,297.31,296.33,296.96,4593.0,296.98,297.31,296.33,296.96,4593.0
2020-11-05 11:00:00,296.96,297.49,296.72,297.4,3658.0,296.96,297.49,296.72,297.4,3658.0
2020-11-05 11:05:00,297.29,297.29,295.86,295.87,4591.0,297.29,297.29,295.86,295.87,4591.0
2020-11-05 11:10:00,296.07,296.35,295.58,296.3,2519.0,296.07,296.35,295.58,296.3,2519.0
2020-11-05 11:15:00,296.5,296.77,296.14,296.56,6368.0,296.5,296.77,296.14,296.56,6368.0
2020-11-05 11:20:00,296.6,296.78,295.97,296.6,3784.0,296.6,296.78,295.97,296.6,3784.0
2020-11-05 11:25:00,296.71,297.73,296.6,297.43,7170.0,296.71,297.73,296.6,297.43,7170.0
2020-11-05 11:30:00,297.64,298.0,296.68,297.12,12223.0,297.64,298.0,296.68,297.12,12223.0
2020-11-05 11:35:00,297.28,297.28,295.51,295.61,6954.0,297.28,297.28,295.51,295.61,6954.0
2020-11-05 11:40:00,295.47,295.51,294.85,295.51,7417.0,295.47,295.51,294.85,295.51,7417.0
2020-11-05 11:45:00,295.6,296.12,295.41,295.51,3788.0,295.6,296.12,295.41,295.51,3788.0
2020-11-05 11:50:00,295.56,295.75,294.54,294.55,5305.0,295.56,295.75,294.54,294.55,5305.0
2020-11-05 11:55:00,294.45,294.69,293.82,294.0,3255.0,294.45,294.69,293.82,294.0,3255.0
2020-11-05 12:00:00,294.07,295.11,293.9,294.89,1750.0,294.07,295.11,293.9,294.89,1750.0
2020-11-05 12:05:00,294.73,295.34,294.55,295.34,2648.0,294.73,295.34,294.55,295.34,2648.0
2020-11-05 12:10:00,295.34,295.72,295.27,295.63,4049.0,295.34,295.72,295.27,295.63,4049.0
2020-11-05 12:15:00,295.5,296.0,295.14,295.25,3283.0,295.5,296.0,295.14,295.25,3283.0
2020-11-05 12:20:00,295.63,295.63,294.39,294.6,11651.0,295.63,295.63,294.39,294.6,11651.0
2020-11-05 12:25:00,294.4,294.98,294.37,294.69,11660.0,294.4,294.98,294.37,294.69,11660.0
2020-11-05 12:30:00,294.56,294.56,293.83,293.83,1052.0,294.56,294.56,293.83,293.83,1052.0
2020-11-05 12:35:00,293.89,294.89,293.89,294.57,1373.0,293.89,294.89,293.89,294.57,1373.0
2020-11-05 12:40:00,294.4,294.66,294.34,294.66,2150.0,294.4,294.66,294.34,294.66,2150.0
2020-11-05 12:45:00,294.76,295.39,294.7,295.17,2233.0,294.76,295.39,294.7,295.17,2233.0
2020-11-05 12:50:00,295.34,295.58,295.18,295.48,3429.0,295.34,295.58,295.18,295.48,3429.0
2020-11-05 12:55:00,295.29,295.75,295.14,295.15,1782.0,295.29,295.75,295.14,295.15,1782.0
2020-11-05 13:00:00,295.27,296.04,295.27,295.54,2152.0,295.27,296.04,295.27,295.54,2152.0
2020-11-05 13:05:00,295.49,296.03,295.32,295.97,2994.0,295.49,296.03,295.32,295.97,2994.0
2020-11-05 13:10:00,295.88,295.88,295.02,295.16,3806.0,295.88,295.88,295.02,295.16,3806.0
2020-11-05 13:15:00,294.99,295.38,294.99,295.15,702.0,294.99,295.38,294.99,295.15,702.0
2020-11-05 13:20:00,295.0,295.51,294.89,295.41,2103.0,295.0,295.51,294.89,295.41,2103.0
2020-11-05 13:25:00,295.42,295.65,295.06,295.32,2251.0,295.42,295.65,295.06,295.32,2251.0
2020-11-05 13:30:00,295.12,295.12,294.71,294.78,1009.0,295.12,295.12,294.71,294.78,1009.0
2020-11-05 13:35:00,294.77,294.82,294.77,294.81,200.0,294.77,294.82,294.77,294.81,200.0
2020-11-05 13:40:00,295.33,295.86,295.33,295.86,2602.0,295.33,295.86,295.33,295.86,2602.0
2020-11-05 13:45:00,295.78,295.97,295.56,295.81,3600.0,295.78,295.97,295.56,295.81,3600.0
2020-11-05 13:50:00,295.8,296.44,295.68,296.02,5198.0,295.8,296.44,295.68,296.02,5198.0
2020-11-05 13:55:00,296.02,296.3,296.01,296.29,1900.0,296.02,296.3,296.01,296.29,1900.0
2020-11-05 14:00:00,296.35,296.79,296.02,296.57,3041.0,296.35,296.79,296.02,296.57,3041.0
2020-11-05 14:05:00,296.42,296.42,295.73,295.84,1424.0,296.42,296.42,295.73,295.84,1424.0
2020-11-05 14:10:00,296.14,296.71,295.96,296.19,5706.0,296.14,296.71,295.96,296.19,5706.0
2020-11-05 14:15:00,296.29,296.7,296.18,296.65,3351.0,296.29,296.7,296.18,296.65,3351.0
2020-11-05 14:20:00,296.5,296.75,296.34,296.73,3492.0,296.5,296.75,296.34,296.73,3492.0
2020-11-05 14:25:00,296.78,296.99,296.44,296.99,2341.0,296.78,296.99,296.44,296.99,2341.0
2020-11-05 14:30:00,297.23,297.37,297.0,297.25,2349.0,297.23,297.37,297.0,297.25,2349.0
2020-11-05 14:35:00,297.07,297.12,296.48,297.12,1921.0,297.07,297.12,296.48,297.12,1921.0
2020-11-05 14:40:00,297.25,297.83,297.25,297.83,2298.0,297.25,297.83,297.25,297.83,2298.0
2020-11-05 14:45:00,297.47,297.56,297.15,297.23,3610.0,297.47,297.56,297.15,297.23,3610.0
2020-11-05 14:50:00,297.25,297.71,297.22,297.7,3305.0,297.25,297.71,297.22,297.7,3305.0
2020-11-05 14:55:00,297.82,298.17,297.76,298.17,5035.0,297.82,298.17,297.76,298.17,5035.0
2020-11-05 15:00:00,298.13,298.19,297.72,297.72,4110.0,298.13,298.19,297.72,297.72,4110.0
2020-11-05 15:05:00,297.82,298.02,297.39,297.57,4451.0,297.82,298.02,297.39,297.57,4451.0
2020-11-05 15:10:00,297.66,297.67,296.84,297.05,3540.0,297.66,297.67,296.84,297.05,3540.0
2020-11-05 15:15:00,297.05,297.29,296.76,296.78,3381.0,297.05,297.29,296.76,296.78,3381.0
2020-11-05 15:20:00,296.72,297.15,296.69,296.9,4946.0,296.72,297.15,296.69,296.9,4946.0
2020-11-05 15:25:00,296.8,297.41,296.72,297.33,7171.0,296.8,297.41,296.72,297.33,7171.0
2020-11-05 15:30:00,297.55,297.58,297.22,297.55,4802.0,297.55,297.58,297.22,297.55,4802.0
2020-11-05 15:35:00,297.58,297.75,297.08,297.09,8425.0,297.58,297.75,297.08,297.09,8425.0
2020-11-05 15:40:00,297.26,297.68,297.05,297.15,8349.0,297.26,297.68,297.05,297.15,8349.0
2020-11-05 15:45:00,297.09,297.09,296.4,297.09,7155.0,297.09,297.09,296.4,297.09,7155.0
2020-11-05 15:50:00,297.0,298.06,296.99,298.06,18143.0,297.0,298.06,296.99,298.06,18143.0
2020-11-05 15:55:00,297.96,298.15,297.17,297.18,30843.0,297.96,298.15,297.17,297.18,30843.0
2020-11-06 09:30:00,297.0,297.66,295.4,296.07,11631.0,297.0,297.66,295.4,296.07,11631.0
2020-11-06 09:35:00,295.09,295.09,292.75,292.76,5494.0,295.09,295.09,292.75,292.76,5494.0
2020-11-06 09:40:00,292.51,293.83,291.51,292.0,9539.0,292.51,293.83,291.51,292.0,9539.0
2020-11-06 09:45:00,291.5,291.94,290.43,291.79,3981.0,291.5,291.94,290.43,291.79,3981.0
2020-11-06 09:50:00,291.21,293.32,291.18,291.75,6157.0,291.21,293.32,291.18,291.75,6157.0
2020-11-06 09:55:00,291.79,292.05,291.34,292.05,3250.0,291.79,292.05,291.34,292.05,3250.0
2020-11-06 10:00:00,291.93,292.53,290.77,290.77,5809.0,291.93,292.53,290.77,290.77,5809.0
2020-11-06 10:05:00,291.23,293.27,290.99,293.07,4977.0,291.23,293.27,290.99,293.07,4977.0
2020-11-06 10:10:00,293.32,293.48,292.3,292.3,4926.0,293.32,293.48,292.3,292.3,4926.0
2020-11-06 10:15:00,292.42,294.43,292.42,293.45,4892.0,292.42,294.43,292.42,293.45,4892.0
2020-11-06 10:20:00,293.81,294.71,293.71,294.12,3291.0,293.81,294.71,293.71,294.12,3291.0
2020-11-06 10:25:00,294.17,295.23,293.89,294.79,5611.0,294.17,295.23,293.89,294.79,5611.0
2020-11-06 10:30:00,294.56,294.92,293.56,294.63,4959.0,294.56,294.92,293.56,294.63,4959.0
2020-11-06 10:35:00,294.72,295.23,294.09,294.38,3379.0,294.72,295.23,294.09,294.38,3379.0
2020-11-06 10:40:00,294.1,295.13,294.09,295.13,3737.0,294.1,295.13,294.09,295.13,3737.0
2020-11-06 10:45:00,295.02,295.02,294.23,294.59,3516.0,295.02,295.02,294.23,294.59,3516.0
2020-11-06 10:50:00,294.59,295.53,294.43,295.53,3010.0,294.59,295.53,294.43,295.53,3010.0
2020-11-06 10:55:00,295.63,295.63,294.45,294.46,3887.0,295.63,295.63,294.45,294.46,3887.0
2020-11-06 11:00:00,294.34,296.0,294.33,295.8,5184.0,294.34,296.0,294.33,295.8,5184.0
2020-11-06 11:05:00,295.77,296.61,295.75,296.6,4146.0,295.77,296.61,295.75,296.6,4146.0
2020-11-06 11:10:00,296.6,296.6,295.0,295.69,4272.0,296.6,296.6,295.0,295.69,4272.0
2020-11-06 11:15:00,295.36,295.78,295.23,295.78,2501.0,295.36,295.78,295.23,295.78,2501.0
2020-11-06 11:20:00,295.79,295.79,295.23,295.65,2919.0,295.79,295.79,295.23,295.65,2919.0
2020-11-06 11:25:00,295.72,296.03,294.69,295.04,21190.0,295.72,296.03,294.69,295.04,21190.0
2020-11-06 11:30:00,295.19,295.55,294.79,295.55,8745.0,295.19,295.55,294.79,295.55,8745.0
2020-11-06 11:35:00,295.61,295.72,295.31,295.58,6013.0,295.61,295.72,295.31,295.58,6013.0
2020-11-06 11:40:00,295.56,295.86,294.65,295.03,5068.0,295.56,295.86,294.65,295.03,5068.0
2020-11-06 11:45:00,295.03,295.65,295.03,295.32,2703.0,295.03,295.65,295.03,295.32,2703.0
2020-11-06 11:50:00,295.24,295.72,295.02,295.13,3497.0,295.24,295.72,295.02,295.13,3497.0
2020-11-06 11:55:00,294.78,295.2,294.28,294.97,2423.0,294.78,295.2,294.28,294.97,2423.0
2020-11-06 12:00:00,295.16,295.61,295.16,295.5,3000.0,295.16,295.61,295.16,295.5,3000.0
2020-11-06 12:05:00,295.59,295.6,294.88,295.14,12042.0,295.59,295.6,294.88,295.14,12042.0
2020-11-06 12:10:00,295.28,295.71,294.82,294.99,3501.0,295.28,295.71,294.82,294.99,3501.0
2020-11-06 12:15:00,294.9,295.03,294.49,294.56,1866.0,294.9,295.03,294.49,294.56,1866.0
2020-11-06 12:20:00,294.41,294.56,294.07,294.3,4365.0,294.41,294.56,294.07,294.3,4365.0
2020-11-06 12:25:00,294.03,294.2,293.63,294.0,2276.0,294.03,294.2,293.63,294.0,2276.0
2020-11-06 12:30:00,294.15,294.62,294.15,294.62,2883.0,294.15,294.62,294.15,294.62,2883.0
2020-11-06 12:35:00,294.46,294.46,293.7,294.21,6079.0,294.46,294.46,293.7,294.21,6079.0
2020-11-06 12:40:00,294.06,294.44,294.03,294.19,3306.0,294.06,294.44,294.03,294.19,3306.0
2020-11-06 12:45:00,294.18,295.02,293.81,294.81,2444.0,294.18,295.02,293.81,294.81,2444.0
2020-11-06 12:50:00,295.0,295.1,294.73,294.87,2800.0,295.0,295.1,294.73,294.87,2800.0
2020-11-06 12:55:00,295.05,295.61,295.03,295.61,1950.0,295.05,295.61,295.03,295.61,1950.0
2020-11-06 13:00:00,295.6,296.26,295.6,295.94,4922.0,295.6,296.26,295.6,295.94,4922.0
2020-11-06 13:05:00,295.91,296.09,295.59,296.01,3484.0,295.91,296.09,295.59,296.01,3484.0
2020-11-06 13:10:00,296.2,296.29,295.81,296.03,3062.0,296.2,296.29,295.81,296.03,3062.0
2020-11-06 13:15:00,296.13,296.2,295.7,295.7,2844.0,296.13,296.2,295.7,295.7,2844.0
2020-11-06 13:20:00,295.64,296.06,295.44,295.92,2570.0,295.64,296.06,295.44,295.92,2570.0
2020-11-06 13:25:00,296.13,296.37,296.13,296.15,1774.0,296.13,296.37,296.13,296.15,1774.0
2020-11-06 13:30:00,296.23,296.37,296.22,296.23,2300.0,296.23,296.37,296.22,296.23,2300.0
2020-11-06 13:35:00,296.23,296.62,296.12,296.59,5469.0,296.23,296.62,296.12,296.59,5469.0
2020-11-06 13:40:00,296.74,296.86,296.32,296.32,5074.0,296.74,296.86,296.32,296.32,5074.0
2020-11-06 13:45:00,296.41,297.0,296.05,296.25,3926.0,296.41,297.0,296.05,296.25,3926.0
2020-11-06 13:50:00,296.52,296.91,296.47,296.85,2100.0,296.52,296.91,296.47,296.85,2100.0
2020-11-06 13:55:00,296.85,297.87,296.72,297.86,2400.0,296.85,297.87,296.72,297.86,2400.0
2020-11-06 14:00:00,297.56,298.19,297.56,297.81,5234.0,297.56,298.19,297.56,297.81,5234.0
2020-11-06 14:05:00,297.81,298.87,297.69,298.65,2478.0,297.81,298.87,297.69,298.65,2478.0
2020-11-06 14:10:00,298.7,299.21,298.64,299.1,5366.0,298.7,299.21,298.64,299.1,5366.0
2020-11-06 14:15:00,298.97,298.97,298.46,298.46,2550.0,298.97,298.97,298.46,298.46,2550.0
2020-11-06 14:20:00,298.35,299.12,298.3,299.12,2802.0,298.35,299.12,298.3,299.12,2802.0
2020-11-06 14:25:00,298.98,299.5,298.78,299.3,2458.0,298.98,299.5,298.78,299.3,2458.0
2020-11-06 14:30:00,299.44,300.23,299.44,300.23,6326.0,299.44,300.23,299.44,300.23,6326.0
2020-11-06 14:35:00,300.14,300.25,299.7,299.71,4129.0,300.14,300.25,299.7,299.71,4129.0
2020-11-06 14:40:00,299.48,300.15,299.48,299.71,7417.0,299.48,300.15,299.48,299.71,7417.0
2020-11-06 14:45:00,299.77,299.93,299.5,299.85,2842.0,299.77,299.93,299.5,299.85,2842.0
2020-11-06 14:50:00,299.86,300.54,299.76,299.95,5545.0,299.86,300.54,299.76,299.95,5545.0
2020-11-06 14:55:00,299.85,300.04,299.51,300.04,3332.0,299.85,300.04,299.51,300.04,3332.0
2020-11-06 15:00:00,299.87,299.87,299.01,299.39,2679.0,299.87,299.87,299.01,299.39,2679.0
2020-11-06 15:05:00,299.5,300.04,299.3,300.04,6458.0,299.5,300.04,299.3,300.04,6458.0
2020-11-06 15:10:00,300.04,300.38,299.61,299.9,3345.0,300.04,300.38,299.61,299.9,3345.0
2020-11-06 15:15:00,300.01,300.23,299.38,299.66,3474.0,300.01,300.23,299.38,299.66,3474.0
2020-11-06 15:20:00,299.57,300.05,298.75,299.52,4421.0,299.57,300.05,298.75,299.52,4421.0
2020-11-06 15:25:00,299.68,300.39,299.5,300.16,3039.0,299.68,300.39,299.5,300.16,3039.0
2020-11-06 15:30:00,300.2,300.38,299.78,299.86,6038.0,300.2,300.38,299.78,299.86,6038.0
2020-11-06 15:35:00,299.83,299.86,298.82,298.86,6052.0,299.83,299.86,298.82,298.86,6052.0
2020-11-06 15:40:00,298.96,300.24,298.96,300.24,5826.0,298.96,300.24,298.96,300.24,5826.0
2020-11-06 15:45:00,300.13,300.78,299.82,300.41,12739.0,300.13,300.78,299.82,300.41,12739.0
2020-11-06 15:50:00,300.34,300.45,299.77,300.19,9098.0,300.34,300.45,299.77,300.19,9098.0
2020-11-06 15:55:00,300.37,300.37,299.28,299.75,23079.0,300.37,300.37,299.28,299.75,23079.0
2020-11-09 09:30:00,297.75,298.42,288.08,288.08,50239.0,297.75,298.42,288.08,288.08,50239.0
2020-11-09 09:35:00,287.12,290.87,285.25,288.43,12810.0,287.12,290.87,285.25,288.43,12810.0
2020-11-09 09:40:00,288.72,289.38,286.72,287.42,9974.0,288.72,289.38,286.72,287.42,9974.0
2020-11-09 09:45:00,287.82,289.94,287.32,287.32,13082.0,287.82,289.94,287.32,287.32,13082.0
2020-11-09 09:50:00,287.54,288.02,285.16,286.61,17489.0,287.54,288.02,285.16,286.61,17489.0
2020-11-09 09:55:00,286.31,287.3,285.61,286.98,11598.0,286.31,287.3,285.61,286.98,11598.0
2020-11-09 10:00:00,287.39,289.48,286.79,289.47,7095.0,287.39,289.48,286.79,289.47,7095.0
2020-11-09 10:05:00,289.34,289.88,288.51,288.81,12595.0,289.34,289.88,288.51,288.81,12595.0
2020-11-09 10:10:00,288.82,289.5,287.65,289.22,20550.0,288.82,289.5,287.65,289.22,20550.0
2020-11-09 10:15:00,288.73,290.25,288.32,288.77,15277.0,288.73,290.25,288.32,288.77,15277.0
2020-11-09 10:20:00,289.03,290.7,288.69,290.41,11295.0,289.03,290.7,288.69,290.41,11295.0
2020-11-09 10:25:00,290.7,290.97,289.19,289.19,5500.0,290.7,290.97,289.19,289.19,5500.0
2020-11-09 10:30:00,289.69,291.84,289.68,291.75,7369.0,289.69,291.84,289.68,291.75,7369.0
2020-11-09 10:35:00,291.51,291.52,288.94,288.98,5754.0,291.51,291.52,288.94,288.98,5754.0
2020-11-09 10:40:00,289.45,289.46,288.25,288.28,8016.0,289.45,289.46,288.25,288.28,8016.0
2020-11-09 10:45:00,288.24,288.45,286.96,286.96,7776.0,288.24,288.45,286.96,286.96,7776.0
2020-11-09 10:50:00,286.53,288.15,286.53,287.88,4040.0,286.53,288.15,286.53,287.88,4040.0
2020-11-09 10:55:00,287.88,289.28,287.46,288.12,5136.0,287.88,289.28,287.46,288.12,5136.0
2020-11-09 11:00:00,288.12,288.13,286.63,287.36,6273.0,288.12,288.13,286.63,287.36,6273.0
2020-11-09 11:05:00,287.37,287.51,286.32,287.12,8646.0,287.37,287.51,286.32,287.12,8646.0
2020-11-09 11:10:00,287.35,287.56,286.11,286.67,5459.0,287.35,287.56,286.11,286.67,5459.0
2020-11-09 11:15:00,286.52,288.6,286.52,288.6,5585.0,286.52,288.6,286.52,288.6,5585.0
2020-11-09 11:20:00,288.59,288.6,287.43,288.53,4414.0,288.59,288.6,287.43,288.53,4414.0
2020-11-09 11:25:00,287.55,288.05,286.99,287.73,2946.0,287.55,288.05,286.99,287.73,2946.0
2020-11-09 11:30:00,287.73,287.91,286.86,286.93,5196.0,287.73,287.91,286.86,286.93,5196.0
2020-11-09 11:35:00,287.25,287.25,285.6,285.81,18950.0,287.25,287.25,285.6,285.81,18950.0
2020-11-09 11:40:00,285.8,285.81,284.1,285.52,11221.0,285.8,285.81,284.1,285.52,11221.0
2020-11-09 11:45:00,285.56,286.02,284.67,284.81,10685.0,285.56,286.02,284.67,284.81,10685.0
2020-11-09 11:50:00,284.51,285.03,283.73,284.8,4301.0,284.51,285.03,283.73,284.8,4301.0
2020-11-09 11:55:00,284.57,284.88,283.74,284.87,3307.0,284.57,284.88,283.74,284.87,3307.0
2020-11-09 12:00:00,284.89,285.03,283.89,284.7,3945.0,284.89,285.03,283.89,284.7,3945.0
2020-11-09 12:05:00,284.89,285.77,284.55,285.2,3696.0,284.89,285.77,284.55,285.2,3696.0
2020-11-09 12:10:00,284.23,284.63,283.31,283.74,5560.0,284.23,284.63,283.31,283.74,5560.0
2020-11-09 12:15:00,283.69,283.83,282.26,282.67,6846.0,283.69,283.83,282.26,282.67,6846.0
2020-11-09 12:20:00,282.88,283.34,282.14,282.75,5795.0,282.88,283.34,282.14,282.75,5795.0
2020-11-09 12:25:00,282.52,283.0,281.05,281.41,21984.0,282.52,283.0,281.05,281.41,21984.0
2020-11-09 12:30:00,281.65,282.76,281.53,282.07,15596.0,281.65,282.76,281.53,282.07,15596.0
2020-11-09 12:35:00,282.09,282.23,281.46,281.85,9448.0,282.09,282.23,281.46,281.85,9448.0
2020-11-09 12:40:00,281.58,281.73,279.01,279.51,19072.0,281.58,281.73,279.01,279.51,19072.0
2020-11-09 12:45:00,279.43,279.51,278.12,279.22,19907.0,279.43,279.51,278.12,279.22,19907.0
2020-11-09 12:50:00,279.04,279.32,277.64,278.0,20914.0,279.04,279.32,277.64,278.0,20914.0
2020-11-09 12:55:00,277.96,279.1,277.95,279.01,9974.0,277.96,279.1,277.95,279.01,9974.0
2020-11-09 13:00:00,278.99,279.37,277.86,277.87,16259.0,278.99,279.37,277.86,277.87,16259.0
2020-11-09 13:05:00,278.03,278.24,277.88,277.98,8089.0,278.03,278.24,277.88,277.98,8089.0
2020-11-09 13:10:00,278.14,278.68,277.96,278.6,9224.0,278.14,278.68,277.96,278.6,9224.0
2020-11-09 13:15:00,278.51,278.84,278.11,278.56,5049.0,278.51,278.84,278.11,278.56,5049.0
2020-11-09 13:20:00,278.29,278.96,278.24,278.73,4219.0,278.29,278.96,278.24,278.73,4219.0
2020-11-09 13:25:00,278.25,278.69,277.89,278.69,4419.0,278.25,278.69,277.89,278.69,4419.0
2020-11-09 13:30:00,278.69,278.77,277.58,277.79,3958.0,278.69,278.77,277.58,277.79,3958.0
2020-11-09 13:35:00,278.01,278.6,277.98,278.1,5953.0,278.01,278.6,277.98,278.1,5953.0
2020-11-09 13:40:00,278.27,278.41,276.7,276.7,4072.0,278.27,278.41,276.7,276.7,4072.0
2020-11-09 13:45:00,276.7,276.86,275.75,276.25,17859.0,276.7,276.86,275.75,276.25,17859.0
2020-11-09 13:50:00,276.37,276.75,275.87,276.01,8627.0,276.37,276.75,275.87,276.01,8627.0
2020-11-09 13:55:00,276.01,276.01,275.17,275.17,19397.0,276.01,276.01,275.17,275.17,19397.0
2020-11-09 14:00:00,275.2,275.49,274.59,274.71,15059.0,275.2,275.49,274.59,274.71,15059.0
2020-11-09 14:05:00,274.71,274.81,273.43,273.88,23454.0,274.71,274.81,273.43,273.88,23454.0
2020-11-09 14:10:00,274.03,274.07,271.66,271.66,17391.0,274.03,274.07,271.66,271.66,17391.0
2020-11-09 14:15:00,271.96,272.36,271.35,272.3,23428.0,271.96,272.36,271.35,272.3,23428.0
2020-11-09 14:20:00,272.19,272.62,272.12,272.23,10383.0,272.19,272.62,272.12,272.23,10383.0
2020-11-09 14:25:00,272.15,272.52,271.57,271.93,15654.0,272.15,272.52,271.57,271.93,15654.0
2020-11-09 14:30:00,271.81,271.85,270.12,270.12,29077.0,271.81,271.85,270.12,270.12,29077.0
2020-11-09 14:35:00,270.31,271.84,270.12,271.84,13891.0,270.31,271.84,270.12,271.84,13891.0
2020-11-09 14:40:00,271.65,272.35,270.9,272.05,12794.0,271.65,272.35,270.9,272.05,12794.0
2020-11-09 14:45:00,271.85,272.56,271.41,272.5,10366.0,271.85,272.56,271.41,272.5,10366.0
2020-11-09 14:50:00,272.44,272.76,271.81,272.59,12617.0,272.44,272.76,271.81,272.59,12617.0
2020-11-09 14:55:00,272.59,273.19,272.3,272.81,17540.0,272.59,273.19,272.3,272.81,17540.0
2020-11-09 15:00:00,273.06,274.98,272.38,274.98,9800.0,273.06,274.98,272.38,274.98,9800.0
2020-11-09 15:05:00,274.98,275.82,274.64,275.08,8053.0,274.98,275.82,274.64,275.08,8053.0
2020-11-09 15:10:00,274.94,275.03,274.5,274.69,4444.0,274.94,275.03,274.5,274.69,4444.0
2020-11-09 15:15:00,274.92,275.42,274.73,274.78,5898.0,274.92,275.42,274.73,274.78,5898.0
2020-11-09 15:20:00,274.77,274.77,273.4,273.92,10053.0,274.77,274.77,273.4,273.92,10053.0
2020-11-09 15:25:00,273.92,274.17,272.5,272.52,10242.0,273.92,274.17,272.5,272.52,10242.0
2020-11-09 15:30:00,272.85,273.21,272.19,272.52,10313.0,272.85,273.21,272.19,272.52,10313.0
2020-11-09 15:35:00,272.46,272.49,271.5,271.9,10531.0,272.46,272.49,271.5,271.9,10531.0
2020-11-09 15:40:00,271.81,271.97,271.14,271.79,13224.0,271.81,271.97,271.14,271.79,13224.0
2020-11-09 15:45:00,271.86,271.94,270.51,270.81,16125.0,271.86,271.94,270.51,270.81,16125.0
2020-11-09 15:50:00,270.81,270.82,269.75,270.22,26196.0,270.81,270.82,269.75,270.22,26196.0
2020-11-09 15:55:00,270.25,270.36,268.76,268.8,61854.0,270.25,270.36,268.76,268.8,61854.0
2020-11-10 09:30:00,269.64,270.13,267.92,269.1,62160.0,269.64,270.13,267.92,269.1,62160.0
2020-11-10 09:35:00,268.02,268.02,264.08,264.27,22499.0,268.02,268.02,264.08,264.27,22499.0
2020-11-10 09:40:00,264.45,264.83,261.0,261.26,29070.0,264.45,264.83,261.0,261.26,29070.0
2020-11-10 09:45:00,261.26,261.37,260.0,260.86,17616.0,261.26,261.37,260.0,260.86,17616.0
2020-11-10 09:50:00,260.86,262.22,260.64,261.75,13997.0,260.86,262.22,260.64,261.75,13997.0
2020-11-10 09:55:00,261.56,264.87,261.49,263.57,25231.0,261.56,264.87,261.49,263.57,25231.0
2020-11-10 10:00:00,263.62,264.0,262.5,263.62,8033.0,263.62,264.0,262.5,263.62,8033.0
2020-11-10 10:05:00,263.86,264.07,262.44,263.39,7101.0,263.86,264.07,262.44,263.39,7101.0
2020-11-10 10:10:00,263.16,263.5,262.0,262.0,15279.0,263.16,263.5,262.0,262.0,15279.0
2020-11-10 10:15:00,262.15,262.32,260.04,260.44,29722.0,262.15,262.32,260.04,260.44,29722.0
2020-11-10 10:20:00,260.41,260.5,259.1,259.34,24919.0,260.41,260.5,259.1,259.34,24919.0
2020-11-10 10:25:00,259.33,259.42,257.31,257.54,19730.0,259.33,259.42,257.31,257.54,19730.0
2020-11-10 10:30:00,257.75,259.34,257.5,257.9,17019.0,257.75,259.34,257.5,257.9,17019.0
2020-11-10 10:35:00,257.82,258.0,255.1,255.14,38533.0,257.82,258.0,255.1,255.14,38533.0
2020-11-10 10:40:00,255.15,255.63,253.42,255.22,28275.0,255.15,255.63,253.42,255.22,28275.0
2020-11-10 10:45:00,255.67,257.48,255.03,257.39,13800.0,255.67,257.48,255.03,257.39,13800.0
2020-11-10 10:50:00,257.74,260.19,257.62,259.85,14959.0,257.74,260.19,257.62,259.85,14959.0
2020-11-10 10:55:00,259.96,261.28,259.73,260.39,12318.0,259.96,261.28,259.73,260.39,12318.0
2020-11-10 11:00:00,260.83,262.42,260.83,262.29,9676.0,260.83,262.42,260.83,262.29,9676.0
2020-11-10 11:05:00,262.42,263.08,262.14,262.8,10606.0,262.42,263.08,262.14,262.8,10606.0
2020-11-10 11:10:00,262.59,263.04,261.84,261.84,11536.0,262.59,263.04,261.84,261.84,11536.0
2020-11-10 11:15:00,261.98,261.99,260.64,261.77,17379.0,261.98,261.99,260.64,261.77,17379.0
2020-11-10 11:20:00,261.78,262.27,261.48,262.19,8425.0,261.78,262.27,261.48,262.19,8425.0
2020-11-10 11:25:00,262.19,262.92,262.08,262.71,8981.0,262.19,262.92,262.08,262.71,8981.0
2020-11-10 11:30:00,262.79,263.81,262.66,262.9,12344.0,262.79,263.81,262.66,262.9,12344.0
2020-11-10 11:35:00,262.86,263.66,262.7,263.25,11583.0,262.86,263.66,262.7,263.25,11583.0
2020-11-10 11:40:00,263.38,264.8,263.38,264.67,7279.0,263.38,264.8,263.38,264.67,7279.0
2020-11-10 11:45:00,264.49,264.87,264.25,264.71,5026.0,264.49,264.87,264.25,264.71,5026.0
2020-11-10 11:50:00,264.56,264.56,263.54,263.84,7424.0,264.56,264.56,263.54,263.84,7424.0
2020-11-10 11:55:00,264.04,264.04,263.29,263.3,4890.0,264.04,264.04,263.29,263.3,4890.0
2020-11-10 12:00:00,263.15,265.25,262.99,264.92,4302.0,263.15,265.25,262.99,264.92,4302.0
2020-11-10 12:05:00,265.26,266.37,264.44,266.03,8673.0,265.26,266.37,264.44,266.03,8673.0
2020-11-10 12:10:00,266.16,266.51,265.93,265.94,3533.0,266.16,266.51,265.93,265.94,3533.0
2020-11-10 12:15:00,266.04,266.12,265.36,265.59,2761.0,266.04,266.12,265.36,265.59,2761.0
2020-11-10 12:20:00,265.59,265.74,265.05,265.19,3840.0,265.59,265.74,265.05,265.19,3840.0
2020-11-10 12:25:00,265.04,265.06,263.55,263.61,2025.0,265.04,265.06,263.55,263.61,2025.0
2020-11-10 12:30:00,263.4,264.5,263.39,264.04,6709.0,263.4,264.5,263.39,264.04,6709.0
2020-11-10 12:35:00,263.91,263.92,262.29,262.93,6647.0,263.91,263.92,262.29,262.93,6647.0
2020-11-10 12:40:00,263.18,263.54,262.92,263.18,5148.0,263.18,263.54,262.92,263.18,5148.0
2020-11-10 12:45:00,263.04,264.46,262.99,264.46,6900.0,263.04,264.46,262.99,264.46,6900.0
2020-11-10 12:50:00,263.85,264.72,263.77,264.5,3161.0,263.85,264.72,263.77,264.5,3161.0
2020-11-10 12:55:00,264.64,264.99,264.08,264.08,4197.0,264.64,264.99,264.08,264.08,4197.0
2020-11-10 13:00:00,264.17,264.56,264.17,264.56,4202.0,264.17,264.56,264.17,264.56,4202.0
2020-11-10 13:05:00,264.54,264.66,264.22,264.3,3355.0,264.54,264.66,264.22,264.3,3355.0
2020-11-10 13:10:00,264.17,264.53,263.69,263.71,5089.0,264.17,264.53,263.69,263.71,5089.0
2020-11-10 13:15:00,263.69,263.69,262.48,262.85,18560.0,263.69,263.69,262.48,262.85,18560.0
2020-11-10 13:20:00,262.94,263.09,261.54,261.6,4254.0,262.94,263.09,261.54,261.6,4254.0
2020-11-10 13:25:00,261.41,261.77,260.97,261.14,8007.0,261.41,261.77,260.97,261.14,8007.0
2020-11-10 13:30:00,261.35,261.35,260.0,260.01,7475.0,261.35,261.35,260.0,260.01,7475.0
2020-11-10 13:35:00,260.03,261.41,260.03,260.93,7595.0,260.03,261.41,260.03,260.93,7595.0
2020-11-10 13:40:00,261.09,261.38,260.19,261.14,11803.0,261.09,261.38,260.19,261.14,11803.0
2020-11-10 13:45:00,260.99,261.03,260.34,260.51,8022.0,260.99,261.03,260.34,260.51,8022.0
2020-11-10 13:50:00,260.67,261.56,260.54,261.48,10611.0,260.67,261.56,260.54,261.48,10611.0
2020-11-10 13:55:00,261.32,261.48,260.19,260.19,4252.0,261.32,261.48,260.19,260.19,4252.0
2020-11-10 14:00:00,260.5,262.75,260.35,262.75,12730.0,260.5,262.75,260.35,262.75,12730.0
2020-11-10 14:05:00,262.66,263.46,262.66,262.9,5954.0,262.66,263.46,262.66,262.9,5954.0
2020-11-10 14:10:00,262.82,262.88,261.48,262.07,6431.0,262.82,262.88,261.48,262.07,6431.0
2020-11-10 14:15:00,262.02,262.23,261.7,262.2,4766.0,262.02,262.23,261.7,262.2,4766.0
2020-11-10 14:20:00,262.26,262.69,261.51,262.43,5567.0,262.26,262.69,261.51,262.43,5567.0
2020-11-10 14:25:00,262.68,263.17,261.56,261.87,5192.0,262.68,263.17,261.56,261.87,5192.0
2020-11-10 14:30:00,262.22,263.58,262.22,263.35,8444.0,262.22,263.58,262.22,263.35,8444.0
2020-11-10 14:35:00,263.12,264.47,262.89,264.1,6466.0,263.12,264.47,262.89,264.1,6466.0
2020-11-10 14:40:00,264.62,264.72,263.72,263.79,5028.0,264.62,264.72,263.72,263.79,5028.0
2020-11-10 14:45:00,263.79,264.76,263.64,263.88,7612.0,263.79,264.76,263.64,263.88,7612.0
2020-11-10 14:50:00,263.94,265.65,263.93,265.58,10641.0,263.94,265.65,263.93,265.58,10641.0
2020-11-10 14:55:00,265.26,265.87,264.96,265.55,10839.0,265.26,265.87,264.96,265.55,10839.0
2020-11-10 15:00:00,265.31,265.67,264.91,264.91,8457.0,265.31,265.67,264.91,264.91,8457.0
2020-11-10 15:05:00,264.86,265.04,264.28,264.36,10166.0,264.86,265.04,264.28,264.36,10166.0
2020-11-10 15:10:00,264.19,265.45,264.19,264.99,21989.0,264.19,265.45,264.19,264.99,21989.0
2020-11-10 15:15:00,264.96,265.54,264.95,265.53,9163.0,264.96,265.54,264.95,265.53,9163.0
2020-11-10 15:20:00,265.43,265.79,265.43,265.53,10431.0,265.43,265.79,265.43,265.53,10431.0
2020-11-10 15:25:00,265.53,265.68,265.28,265.31,14573.0,265.53,265.68,265.28,265.31,14573.0
2020-11-10 15:30:00,265.38,265.63,265.23,265.3,15685.0,265.38,265.63,265.23,265.3,15685.0
2020-11-10 15:35:00,265.42,265.42,265.05,265.07,22586.0,265.42,265.42,265.05,265.07,22586.0
2020-11-10 15:40:00,265.09,265.65,265.07,265.54,18521.0,265.09,265.65,265.07,265.54,18521.0
2020-11-10 15:45:00,265.54,265.54,264.96,265.01,16188.0,265.54,265.54,264.96,265.01,16188.0
2020-11-10 15:50:00,265.15,265.15,264.59,264.74,25631.0,265.15,265.15,264.59,264.74,25631.0
2020-11-10 15:55:00,264.65,265.15,264.11,264.15,69965.0,264.65,265.15,264.11,264.15,69965.0
2020-11-11 09:30:00,270.27,271.29,268.81,270.19,20036.0,270.27,271.29,268.81,270.19,20036.0
2020-11-11 09:35:00,270.57,270.73,268.76,270.15,12860.0,270.57,270.73,268.76,270.15,12860.0
2020-11-11 09:40:00,270.4,272.0,270.14,272.0,9162.0,270.4,272.0,270.14,272.0,9162.0
2020-11-11 09:45:00,272.28,272.96,271.47,271.55,6857.0,272.28,272.96,271.47,271.55,6857.0
2020-11-11 09:50:00,271.81,272.69,271.06,271.06,9091.0,271.81,272.69,271.06,271.06,9091.0
2020-11-11 09:55:00,271.08,271.2,269.98,270.56,10322.0,271.08,271.2,269.98,270.56,10322.0
2020-11-11 10:00:00,270.37,272.64,270.17,272.41,3890.0,270.37,272.64,270.17,272.41,3890.0
2020-11-11 10:05:00,272.64,272.64,272.02,272.56,4838.0,272.64,272.64,272.02,272.56,4838.0
2020-11-11 10:10:00,272.19,273.25,271.61,273.25,3581.0,272.19,273.25,271.61,273.25,3581.0
2020-11-11 10:15:00,273.17,273.75,272.87,273.15,7496.0,273.17,273.75,272.87,273.15,7496.0
2020-11-11 10:20:00,272.53,273.72,272.24,273.38,10132.0,272.53,273.72,272.24,273.38,10132.0
2020-11-11 10:25:00,272.75,272.96,271.87,272.38,7388.0,272.75,272.96,271.87,272.38,7388.0
2020-11-11 10:30:00,272.73,273.06,272.4,272.88,6309.0,272.73,273.06,272.4,272.88,6309.0
2020-11-11 10:35:00,272.76,273.29,272.49,273.18,6565.0,272.76,273.29,272.49,273.18,6565.0
2020-11-11 10:40:00,272.75,273.24,271.29,271.64,3225.0,272.75,273.24,271.29,271.64,3225.0
2020-11-11 10:45:00,271.82,271.95,271.21,271.21,9726.0,271.82,271.95,271.21,271.21,9726.0
2020-11-11 10:50:00,271.5,272.86,271.49,272.67,1653.0,271.5,272.86,271.49,272.67,1653.0
2020-11-11 10:55:00,272.54,272.87,271.83,271.98,6170.0,272.54,272.87,271.83,271.98,6170.0
2020-11-11 11:00:00,271.98,272.48,271.41,272.11,3212.0,271.98,272.48,271.41,272.11,3212.0
2020-11-11 11:05:00,272.15,272.15,270.99,271.67,5091.0,272.15,272.15,270.99,271.67,5091.0
2020-11-11 11:10:00,271.97,272.17,271.71,271.91,3688.0,271.97,272.17,271.71,271.91,3688.0
2020-11-11 11:15:00,271.28,271.88,271.2,271.86,3921.0,271.28,271.88,271.2,271.86,3921.0
2020-11-11 11:20:00,271.86,272.0,271.25,271.36,4927.0,271.86,272.0,271.25,271.36,4927.0
2020-11-11 11:25:00,271.4,271.7,270.69,270.7,2874.0,271.4,271.7,270.69,270.7,2874.0
2020-11-11 11:30:00,270.85,271.0,270.01,270.75,3621.0,270.85,271.0,270.01,270.75,3621.0
2020-11-11 11:35:00,270.56,270.6,269.88,270.53,6280.0,270.56,270.6,269.88,270.53,6280.0
2020-11-11 11:40:00,270.82,270.83,269.98,270.25,1860.0,270.82,270.83,269.98,270.25,1860.0
2020-11-11 11:45:00,269.89,270.96,269.82,270.73,3726.0,269.89,270.96,269.82,270.73,3726.0
2020-11-11 11:50:00,271.03,271.03,270.19,270.22,5100.0,271.03,271.03,270.19,270.22,5100.0
2020-11-11 11:55:00,270.19,270.73,270.16,270.58,6961.0,270.19,270.73,270.16,270.58,6961.0
2020-11-11 12:00:00,270.67,271.11,270.5,271.1,3271.0,270.67,271.11,270.5,271.1,3271.0
2020-11-11 12:05:00,271.32,272.13,271.32,271.81,3645.0,271.32,272.13,271.32,271.81,3645.0
2020-11-11 12:10:00,271.82,272.13,271.61,271.91,3806.0,271.82,272.13,271.61,271.91,3806.0
2020-11-11 12:15:00,271.91,272.15,271.53,271.56,3202.0,271.91,272.15,271.53,271.56,3202.0
2020-11-11 12:20:00,271.38,272.11,271.38,271.93,3310.0,271.38,272.11,271.38,271.93,3310.0
2020-11-11 12:25:00,271.78,272.07,271.71,272.0,2004.0,271.78,272.07,271.71,272.0,2004.0
2020-11-11 12:30:00,272.0,272.29,271.59,272.12,3421.0,272.0,272.29,271.59,272.12,3421.0
2020-11-11 12:35:00,271.88,272.11,271.6,272.0,800.0,271.88,272.11,271.6,272.0,800.0
2020-11-11 12:40:00,271.62,271.83,271.55,271.75,1444.0,271.62,271.83,271.55,271.75,1444.0
2020-11-11 12:45:00,272.03,272.26,271.74,271.84,3060.0,272.03,272.26,271.74,271.84,3060.0
2020-11-11 12:50:00,271.84,271.84,271.63,271.78,1375.0,271.84,271.84,271.63,271.78,1375.0
2020-11-11 12:55:00,271.71,271.71,271.32,271.38,1389.0,271.71,271.71,271.32,271.38,1389.0
2020-11-11 13:00:00,271.74,272.11,271.58,271.58,1975.0,271.74,272.11,271.58,271.58,1975.0
2020-11-11 13:05:00,271.93,272.0,271.56,272.0,3673.0,271.93,272.0,271.56,272.0,3673.0
2020-11-11 13:10:00,272.0,272.11,271.9,272.02,1880.0,272.0,272.11,271.9,272.02,1880.0
2020-11-11 13:15:00,272.03,272.56,272.02,272.48,4260.0,272.03,272.56,272.02,272.48,4260.0
2020-11-11 13:20:00,272.48,272.6,272.23,272.23,2292.0,272.48,272.6,272.23,272.23,2292.0
2020-11-11 13:25:00,272.3,272.56,272.29,272.52,500.0,272.3,272.56,272.29,272.52,500.0
2020-11-11 13:30:00,272.65,272.72,272.43,272.45,4817.0,272.65,272.72,272.43,272.45,4817.0
2020-11-11 13:35:00,272.5,272.71,272.0,272.58,3611.0,272.5,272.71,272.0,272.58,3611.0
2020-11-11 13:40:00,272.54,272.54,271.99,271.99,600.0,272.54,272.54,271.99,271.99,600.0
2020-11-11 13:45:00,271.86,271.86,271.32,271.6,1458.0,271.86,271.86,271.32,271.6,1458.0
2020-11-11 13:50:00,271.43,271.69,271.35,271.65,1262.0,271.43,271.69,271.35,271.65,1262.0
2020-11-11 13:55:00,271.76,271.8,271.38,271.38,2109.0,271.76,271.8,271.38,271.38,2109.0
2020-11-11 14:00:00,271.52,272.39,271.52,271.87,5456.0,271.52,272.39,271.52,271.87,5456.0
2020-11-11 14:05:00,271.91,272.0,271.67,271.67,2100.0,271.91,272.0,271.67,271.67,2100.0
2020-11-11 14:10:00,271.68,271.97,271.42,271.42,2000.0,271.68,271.97,271.42,271.42,2000.0
2020-11-11 14:15:00,271.27,271.37,270.91,271.06,3567.0,271.27,271.37,270.91,271.06,3567.0
2020-11-11 14:20:00,271.1,271.42,271.1,271.25,2118.0,271.1,271.42,271.1,271.25,2118.0
2020-11-11 14:25:00,271.29,271.29,270.63,270.75,2033.0,271.29,271.29,270.63,270.75,2033.0
2020-11-11 14:30:00,270.72,271.04,270.58,271.03,1868.0,270.72,271.04,270.58,271.03,1868.0
2020-11-11 14:35:00,270.8,271.0,270.61,270.67,2638.0,270.8,271.0,270.61,270.67,2638.0
2020-11-11 14:40:00,270.52,271.01,270.33,271.01,1960.0,270.52,271.01,270.33,271.01,1960.0
2020-11-11 14:45:00,270.68,270.79,269.75,269.77,6294.0,270.68,270.79,269.75,269.77,6294.0
2020-11-11 14:50:00,269.66,270.0,269.45,270.0,3429.0,269.66,270.0,269.45,270.0,3429.0
2020-11-11 14:55:00,269.83,270.07,269.55,269.79,2462.0,269.83,270.07,269.55,269.79,2462.0
2020-11-11 15:00:00,270.06,270.3,269.86,270.05,2660.0,270.06,270.3,269.86,270.05,2660.0
2020-11-11 15:05:00,269.99,270.53,269.86,270.53,3006.0,269.99,270.53,269.86,270.53,3006.0
2020-11-11 15:10:00,270.45,271.0,270.3,270.93,2304.0,270.45,271.0,270.3,270.93,2304.0
2020-11-11 15:15:00,270.89,270.89,270.54,270.64,1835.0,270.89,270.89,270.54,270.64,1835.0
2020-11-11 15:20:00,270.8,270.96,270.35,270.96,11480.0,270.8,270.96,270.35,270.96,11480.0
2020-11-11 15:25:00,270.66,271.13,270.66,271.11,3118.0,270.66,271.13,270.66,271.11,3118.0
2020-11-11 15:30:00,270.95,271.33,270.95,271.15,3515.0,270.95,271.33,270.95,271.15,3515.0
2020-11-11 15:35:00,270.89,271.42,270.63,271.42,4655.0,270.89,271.42,270.63,271.42,4655.0
2020-11-11 15:40:00,271.3,271.38,270.98,271.25,2861.0,271.3,271.38,270.98,271.25,2861.0
2020-11-11 15:45:00,271.45,272.24,271.31,272.24,5571.0,271.45,272.24,271.31,272.24,5571.0
2020-11-11 15:50:00,272.51,272.7,271.89,272.36,13167.0,272.51,272.7,271.89,272.36,13167.0
2020-11-11 15:55:00,272.39,272.58,271.88,272.57,27401.0,272.39,272.58,271.88,272.57,27401.0
2020-11-12 09:30:00,274.0,275.24,273.01,274.34,28898.0,274.0,275.24,273.01,274.34,28898.0
2020-11-12 09:35:00,274.39,276.75,274.15,276.75,11047.0,274.39,276.75,274.15,276.75,11047.0
2020-11-12 09:40:00,276.44,276.57,275.46,275.86,6068.0,276.44,276.57,275.46,275.86,6068.0
2020-11-12 09:45:00,275.91,276.52,274.33,276.06,6304.0,275.91,276.52,274.33,276.06,6304.0
2020-11-12 09:50:00,275.93,277.64,275.67,277.44,4345.0,275.93,277.64,275.67,277.44,4345.0
2020-11-12 09:55:00,277.61,277.62,275.79,276.17,4119.0,277.61,277.62,275.79,276.17,4119.0
2020-11-12 10:00:00,275.92,277.0,275.39,276.9,4870.0,275.92,277.0,275.39,276.9,4870.0
2020-11-12 10:05:00,277.17,277.3,276.23,276.87,3999.0,277.17,277.3,276.23,276.87,3999.0
2020-11-12 10:10:00,277.06,277.83,276.6,277.36,4341.0,277.06,277.83,276.6,277.36,4341.0
2020-11-12 10:15:00,277.02,277.93,276.11,276.11,2969.0,277.02,277.93,276.11,276.11,2969.0
2020-11-12 10:20:00,276.54,276.99,276.22,276.56,4003.0,276.54,276.99,276.22,276.56,4003.0
2020-11-12 10:25:00,276.36,276.61,275.63,276.15,4931.0,276.36,276.61,275.63,276.15,4931.0
2020-11-12 10:30:00,276.36,277.43,276.36,277.22,3229.0,276.36,277.43,276.36,277.22,3229.0
2020-11-12 10:35:00,277.27,277.84,276.66,277.5,4365.0,277.27,277.84,276.66,277.5,4365.0
2020-11-12 10:40:00,277.5,277.93,276.94,277.41,3676.0,277.5,277.93,276.94,277.41,3676.0
2020-11-12 10:45:00,277.17,277.18,276.25,276.74,3040.0,277.17,277.18,276.25,276.74,3040.0
2020-11-12 10:50:00,276.5,276.5,275.54,275.54,5132.0,276.5,276.5,275.54,275.54,5132.0
2020-11-12 10:55:00,275.56,276.3,275.41,276.3,3254.0,275.56,276.3,275.41,276.3,3254.0
2020-11-12 11:00:00,276.45,277.08,276.12,276.74,8883.0,276.45,277.08,276.12,276.74,8883.0
2020-11-12 11:05:00,276.63,276.92,275.75,276.0,7236.0,276.63,276.92,275.75,276.0,7236.0
2020-11-12 11:10:00,276.0,276.01,275.45,275.53,4784.0,276.0,276.01,275.45,275.53,4784.0
2020-11-12 11:15:00,275.72,275.9,275.33,275.9,3948.0,275.72,275.9,275.33,275.9,3948.0
2020-11-12 11:20:00,275.84,276.22,275.3,275.3,2300.0,275.84,276.22,275.3,275.3,2300.0
2020-11-12 11:25:00,275.45,275.45,275.05,275.17,4750.0,275.45,275.45,275.05,275.17,4750.0
2020-11-12 11:30:00,275.37,275.54,274.65,274.84,2006.0,275.37,275.54,274.65,274.84,2006.0
2020-11-12 11:35:00,275.0,275.26,274.71,274.71,2839.0,275.0,275.26,274.71,274.71,2839.0
2020-11-12 11:40:00,274.85,274.85,273.84,274.36,5574.0,274.85,274.85,273.84,274.36,5574.0
2020-11-12 11:45:00,273.99,274.07,273.37,273.58,2459.0,273.99,274.07,273.37,273.58,2459.0
2020-11-12 11:50:00,273.46,273.9,273.28,273.69,8823.0,273.46,273.9,273.28,273.69,8823.0
2020-11-12 11:55:00,274.11,274.77,274.11,274.77,600.0,274.11,274.77,274.11,274.77,600.0
2020-11-12 12:00:00,274.78,275.47,274.56,275.29,1619.0,274.78,275.47,274.56,275.29,1619.0
2020-11-12 12:05:00,275.66,275.98,275.41,275.41,1300.0,275.66,275.98,275.41,275.41,1300.0
2020-11-12 12:10:00,275.46,275.56,275.26,275.26,1541.0,275.46,275.56,275.26,275.26,1541.0
2020-11-12 12:15:00,275.15,275.15,274.67,274.73,1058.0,275.15,275.15,274.67,274.73,1058.0
2020-11-12 12:20:00,275.16,275.42,274.54,274.54,2005.0,275.16,275.42,274.54,274.54,2005.0
2020-11-12 12:25:00,274.31,274.6,274.18,274.36,900.0,274.31,274.6,274.18,274.36,900.0
2020-11-12 12:30:00,274.37,275.58,274.37,275.3,1300.0,274.37,275.58,274.37,275.3,1300.0
2020-11-12 12:35:00,275.18,275.48,274.7,274.81,7004.0,275.18,275.48,274.7,274.81,7004.0
2020-11-12 12:40:00,274.51,274.61,274.0,274.15,2133.0,274.51,274.61,274.0,274.15,2133.0
2020-11-12 12:45:00,273.81,273.84,272.85,273.02,3169.0,273.81,273.84,272.85,273.02,3169.0
2020-11-12 12:50:00,272.75,272.84,272.44,272.75,2538.0,272.75,272.84,272.44,272.75,2538.0
2020-11-12 12:55:00,272.79,273.1,272.73,273.05,1109.0,272.79,273.1,272.73,273.05,1109.0
2020-11-12 13:00:00,273.09,273.59,272.95,273.59,1350.0,273.09,273.59,272.95,273.59,1350.0
2020-11-12 13:05:00,273.67,273.72,272.87,272.87,3656.0,273.67,273.72,272.87,272.87,3656.0
2020-11-12 13:10:00,272.79,272.92,272.35,272.62,5671.0,272.79,272.92,272.35,272.62,5671.0
2020-11-12 13:15:00,273.39,273.39,272.5,272.91,2986.0,273.39,273.39,272.5,272.91,2986.0
2020-11-12 13:20:00,272.71,272.79,272.0,272.0,5263.0,272.71,272.79,272.0,272.0,5263.0
2020-11-12 13:25:00,271.8,272.57,271.62,272.16,9705.0,271.8,272.57,271.62,272.16,9705.0
2020-11-12 13:30:00,272.51,273.68,271.8,273.68,5841.0,272.51,273.68,271.8,273.68,5841.0
2020-11-12 13:35:00,273.77,274.3,273.76,274.28,3570.0,273.77,274.3,273.76,274.28,3570.0
2020-11-12 13:40:00,274.0,274.13,273.8,273.99,1955.0,274.0,274.13,273.8,273.99,1955.0
2020-11-12 13:45:00,273.89,274.08,273.59,273.82,3289.0,273.89,274.08,273.59,273.82,3289.0
2020-11-12 13:50:00,274.13,274.13,274.13,274.13,208.0,274.13,274.13,274.13,274.13,208.0
2020-11-12 13:55:00,274.8,274.8,274.55,274.75,904.0,274.8,274.8,274.55,274.75,904.0
2020-11-12 14:00:00,274.84,275.21,274.25,275.21,2557.0,274.84,275.21,274.25,275.21,2557.0
2020-11-12 14:05:00,274.84,274.86,274.26,274.34,1764.0,274.84,274.86,274.26,274.34,1764.0
2020-11-12 14:10:00,274.35,274.49,274.01,274.03,3304.0,274.35,274.49,274.01,274.03,3304.0
2020-11-12 14:15:00,274.01,274.46,274.01,274.06,3100.0,274.01,274.46,274.01,274.06,3100.0
2020-11-12 14:20:00,274.02,274.22,273.79,274.1,2041.0,274.02,274.22,273.79,274.1,2041.0
2020-11-12 14:25:00,273.92,274.27,273.92,274.07,1100.0,273.92,274.27,273.92,274.07,1100.0
2020-11-12 14:30:00,273.63,274.2,273.27,273.92,6341.0,273.63,274.2,273.27,273.92,6341.0
2020-11-12 14:35:00,273.83,274.05,273.73,273.95,800.0,273.83,274.05,273.73,273.95,800.0
2020-11-12 14:40:00,273.9,273.9,273.54,273.71,1000.0,273.9,273.9,273.54,273.71,1000.0
2020-11-12 14:45:00,273.41,273.83,273.31,273.83,1554.0,273.41,273.83,273.31,273.83,1554.0
2020-11-12 14:50:00,273.81,274.38,273.81,274.38,1967.0,273.81,274.38,273.81,274.38,1967.0
2020-11-12 14:55:00,274.21,274.61,273.91,274.26,1954.0,274.21,274.61,273.91,274.26,1954.0
2020-11-12 15:00:00,274.38,274.38,273.59,273.59,2521.0,274.38,274.38,273.59,273.59,2521.0
2020-11-12 15:05:00,273.7,274.14,273.68,274.06,1602.0,273.7,274.14,273.68,274.06,1602.0
2020-11-12 15:10:00,274.1,274.72,274.02,274.41,2536.0,274.1,274.72,274.02,274.41,2536.0
2020-11-12 15:15:00,274.19,274.61,274.11,274.29,3000.0,274.19,274.61,274.11,274.29,3000.0
2020-11-12 15:20:00,274.42,274.42,273.8,273.81,2712.0,274.42,274.42,273.8,273.81,2712.0
2020-11-12 15:25:00,273.81,273.91,273.7,273.88,1501.0,273.81,273.91,273.7,273.88,1501.0
2020-11-12 15:30:00,273.89,274.24,273.6,273.94,5071.0,273.89,274.24,273.6,273.94,5071.0
2020-11-12 15:35:00,273.85,273.92,273.34,273.69,2923.0,273.85,273.92,273.34,273.69,2923.0
2020-11-12 15:40:00,273.92,274.17,273.82,273.86,2528.0,273.92,274.17,273.82,273.86,2528.0
2020-11-12 15:45:00,273.86,274.16,273.37,273.88,5485.0,273.86,274.16,273.37,273.88,5485.0
2020-11-12 15:50:00,274.06,274.15,273.53,273.93,5700.0,274.06,274.15,273.53,273.93,5700.0
2020-11-12 15:55:00,273.82,274.24,273.6,274.11,20620.0,273.82,274.24,273.6,274.11,20620.0
2020-11-13 09:30:00,275.0,275.07,272.76,272.76,15642.0,275.0,275.07,272.76,272.76,15642.0
2020-11-13 09:35:00,274.11,274.66,272.56,273.69,3781.0,274.11,274.66,272.56,273.69,3781.0
2020-11-13 09:40:00,273.82,275.01,273.01,274.72,4908.0,273.82,275.01,273.01,274.72,4908.0
2020-11-13 09:45:00,275.41,275.83,274.08,274.09,3814.0,275.41,275.83,274.08,274.09,3814.0
2020-11-13 09:50:00,274.16,275.33,273.5,274.51,4578.0,274.16,275.33,273.5,274.51,4578.0
2020-11-13 09:55:00,274.44,275.84,273.86,273.94,4339.0,274.44,275.84,273.86,273.94,4339.0
2020-11-13 10:00:00,273.6,273.76,272.77,273.76,4730.0,273.6,273.76,272.77,273.76,4730.0
2020-11-13 10:05:00,272.87,273.09,271.76,272.06,7873.0,272.87,273.09,271.76,272.06,7873.0
2020-11-13 10:10:00,271.91,272.36,271.48,272.36,3343.0,271.91,272.36,271.48,272.36,3343.0
2020-11-13 10:15:00,272.42,272.94,271.86,272.28,5742.0,272.42,272.94,271.86,272.28,5742.0
2020-11-13 10:20:00,272.01,273.0,272.01,272.26,4891.0,272.01,273.0,272.01,272.26,4891.0
2020-11-13 10:25:00,272.12,272.71,271.83,272.71,4677.0,272.12,272.71,271.83,272.71,4677.0
2020-11-13 10:30:00,272.42,272.48,270.31,270.31,6062.0,272.42,272.48,270.31,270.31,6062.0
2020-11-13 10:35:00,270.24,270.34,269.23,269.23,12599.0,270.24,270.34,269.23,269.23,12599.0
2020-11-13 10:40:00,269.56,270.49,269.55,269.61,3425.0,269.56,270.49,269.55,269.61,3425.0
2020-11-13 10:45:00,269.49,270.05,269.26,270.05,9088.0,269.49,270.05,269.26,270.05,9088.0
2020-11-13 10:50:00,269.83,269.83,268.14,268.4,7117.0,269.83,269.83,268.14,268.4,7117.0
2020-11-13 10:55:00,268.56,268.56,266.48,267.18,9021.0,268.56,268.56,266.48,267.18,9021.0
2020-11-13 11:00:00,267.04,267.11,266.01,266.69,13279.0,267.04,267.11,266.01,266.69,13279.0
2020-11-13 11:05:00,266.56,267.73,266.56,267.11,3211.0,266.56,267.73,266.56,267.11,3211.0
2020-11-13 11:10:00,267.0,267.34,266.27,266.29,3562.0,267.0,267.34,266.27,266.29,3562.0
2020-11-13 11:15:00,266.5,267.96,266.35,267.77,4161.0,266.5,267.96,266.35,267.77,4161.0
2020-11-13 11:20:00,267.8,268.12,267.6,267.94,4315.0,267.8,268.12,267.6,267.94,4315.0
2020-11-13 11:25:00,268.04,268.28,267.01,267.01,3355.0,268.04,268.28,267.01,267.01,3355.0
2020-11-13 11:30:00,266.84,267.07,266.3,266.51,4654.0,266.84,267.07,266.3,266.51,4654.0
2020-11-13 11:35:00,266.4,267.4,266.4,267.22,4116.0,266.4,267.4,266.4,267.22,4116.0
2020-11-13 11:40:00,267.07,267.4,266.87,267.15,7025.0,267.07,267.4,266.87,267.15,7025.0
2020-11-13 11:45:00,267.12,267.18,266.3,266.43,7998.0,267.12,267.18,266.3,266.43,7998.0
2020-11-13 11:50:00,266.53,266.64,265.63,266.2,7207.0,266.53,266.64,265.63,266.2,7207.0
2020-11-13 11:55:00,266.17,266.42,265.04,265.17,4494.0,266.17,266.42,265.04,265.17,4494.0
2020-11-13 12:00:00,265.37,265.73,265.01,265.28,5836.0,265.37,265.73,265.01,265.28,5836.0
2020-11-13 12:05:00,265.19,265.32,264.86,265.32,7229.0,265.19,265.32,264.86,265.32,7229.0
2020-11-13 12:10:00,265.43,265.73,265.15,265.15,4839.0,265.43,265.73,265.15,265.15,4839.0
2020-11-13 12:15:00,265.15,265.23,264.76,264.96,8791.0,265.15,265.23,264.76,264.96,8791.0
2020-11-13 12:20:00,264.88,264.99,264.34,264.62,5059.0,264.88,264.99,264.34,264.62,5059.0
2020-11-13 12:25:00,264.67,265.27,264.36,264.62,5410.0,264.67,265.27,264.36,264.62,5410.0
2020-11-13 12:30:00,264.64,265.02,264.64,264.98,3638.0,264.64,265.02,264.64,264.98,3638.0
2020-11-13 12:35:00,265.01,265.19,264.81,264.96,9009.0,265.01,265.19,264.81,264.96,9009.0
2020-11-13 12:40:00,265.12,266.31,265.05,266.31,4646.0,265.12,266.31,265.05,266.31,4646.0
2020-11-13 12:45:00,266.11,267.18,266.08,266.98,5867.0,266.11,267.18,266.08,266.98,5867.0
2020-11-13 12:50:00,266.99,267.45,265.58,265.89,29280.0,266.99,267.45,265.58,265.89,29280.0
2020-11-13 12:55:00,266.08,266.67,265.96,266.67,4442.0,266.08,266.67,265.96,266.67,4442.0
2020-11-13 13:00:00,266.69,266.9,266.53,266.75,2832.0,266.69,266.9,266.53,266.75,2832.0
2020-11-13 13:05:00,266.74,266.88,265.9,265.9,2845.0,266.74,266.88,265.9,265.9,2845.0
2020-11-13 13:10:00,265.92,265.92,265.24,265.25,10757.0,265.92,265.92,265.24,265.25,10757.0
2020-11-13 13:15:00,265.55,265.55,264.11,265.27,13540.0,265.55,265.55,264.11,265.27,13540.0
2020-11-13 13:20:00,265.17,265.17,264.26,264.43,4081.0,265.17,265.17,264.26,264.43,4081.0
2020-11-13 13:25:00,264.4,264.73,263.68,263.8,7562.0,264.4,264.73,263.68,263.8,7562.0
2020-11-13 13:30:00,263.8,264.72,263.8,264.72,4632.0,263.8,264.72,263.8,264.72,4632.0
2020-11-13 13:35:00,264.46,264.54,263.9,264.31,8192.0,264.46,264.54,263.9,264.31,8192.0
2020-11-13 13:40:00,264.07,264.41,263.8,264.41,14651.0,264.07,264.41,263.8,264.41,14651.0
2020-11-13 13:45:00,264.27,264.7,264.21,264.23,8618.0,264.27,264.7,264.21,264.23,8618.0
2020-11-13 13:50:00,264.15,264.49,263.33,263.48,9138.0,264.15,264.49,263.33,263.48,9138.0
2020-11-13 13:55:00,263.38,264.03,263.37,263.65,8070.0,263.38,264.03,263.37,263.65,8070.0
2020-11-13 14:00:00,263.66,264.19,263.51,263.51,6242.0,263.66,264.19,263.51,263.51,6242.0
2020-11-13 14:05:00,263.35,263.63,262.76,263.19,16334.0,263.35,263.63,262.76,263.19,16334.0
2020-11-13 14:10:00,263.24,263.35,262.77,262.88,1528.0,263.24,263.35,262.77,262.88,1528.0
2020-11-13 14:15:00,262.73,263.72,262.61,263.72,10050.0,262.73,263.72,262.61,263.72,10050.0
2020-11-13 14:20:00,263.74,263.76,263.09,263.19,4920.0,263.74,263.76,263.09,263.19,4920.0
2020-11-13 14:25:00,263.08,263.27,262.82,262.87,6849.0,263.08,263.27,262.82,262.87,6849.0
2020-11-13 14:30:00,262.88,262.91,262.49,262.49,7481.0,262.88,262.91,262.49,262.49,7481.0
2020-11-13 14:35:00,262.59,263.5,262.51,263.5,4651.0,262.59,263.5,262.51,263.5,4651.0
2020-11-13 14:40:00,263.44,263.58,263.18,263.51,6152.0,263.44,263.58,263.18,263.51,6152.0
2020-11-13 14:45:00,263.46,263.48,263.22,263.24,10934.0,263.46,263.48,263.22,263.24,10934.0
2020-11-13 14:50:00,263.4,263.72,263.4,263.69,3162.0,263.4,263.72,263.4,263.69,3162.0
2020-11-13 14:55:00,263.69,263.99,263.49,263.99,6512.0,263.69,263.99,263.49,263.99,6512.0
2020-11-13 15:00:00,264.15,264.18,263.5,263.5,5539.0,264.15,264.18,263.5,263.5,5539.0
2020-11-13 15:05:00,263.62,263.79,263.5,263.79,7090.0,263.62,263.79,263.5,263.79,7090.0
2020-11-13 15:10:00,263.71,263.82,263.41,263.64,9286.0,263.71,263.82,263.41,263.64,9286.0
2020-11-13 15:15:00,263.77,264.19,263.6,263.86,5435.0,263.77,264.19,263.6,263.86,5435.0
2020-11-13 15:20:00,263.76,264.31,263.76,264.31,9398.0,263.76,264.31,263.76,264.31,9398.0
2020-11-13 15:25:00,264.47,264.85,264.44,264.83,11228.0,264.47,264.85,264.44,264.83,11228.0
2020-11-13 15:30:00,264.82,265.27,264.42,264.42,13490.0,264.82,265.27,264.42,264.42,13490.0
2020-11-13 15:35:00,264.49,264.63,264.11,264.11,7299.0,264.49,264.63,264.11,264.11,7299.0
2020-11-13 15:40:00,264.21,264.84,264.21,264.77,13881.0,264.21,264.84,264.21,264.77,13881.0
2020-11-13 15:45:00,264.82,264.84,264.15,264.36,22539.0,264.82,264.84,264.15,264.36,22539.0
2020-11-13 15:50:00,264.67,264.93,264.0,264.36,35357.0,264.67,264.93,264.0,264.36,35357.0
2020-11-13 15:55:00,264.25,265.0,264.11,264.87,46963.0,264.25,265.0,264.11,264.87,46963.0
2020-11-16 09:30:00,259.64,259.96,256.5,256.5,62155.0,259.64,259.96,256.5,256.5,62155.0
2020-11-16 09:35:00,256.5,261.98,256.5,260.41,23803.0,256.5,261.98,256.5,260.41,23803.0
2020-11-16 09:40:00,261.17,263.94,260.9,262.37,17166.0,261.17,263.94,260.9,262.37,17166.0
2020-11-16 09:45:00,262.99,265.93,262.75,265.03,12401.0,262.99,265.93,262.75,265.03,12401.0
2020-11-16 09:50:00,265.87,266.19,263.0,263.92,11394.0,265.87,266.19,263.0,263.92,11394.0
2020-11-16 09:55:00,263.48,264.76,263.25,264.13,8102.0,263.48,264.76,263.25,264.13,8102.0
2020-11-16 10:00:00,264.15,264.9,263.26,263.53,7705.0,264.15,264.9,263.26,263.53,7705.0
2020-11-16 10:05:00,263.76,265.4,262.81,265.24,8411.0,263.76,265.4,262.81,265.24,8411.0
2020-11-16 10:10:00,264.74,264.74,263.02,263.31,5696.0,264.74,264.74,263.02,263.31,5696.0
2020-11-16 10:15:00,263.41,265.38,263.41,265.18,17331.0,263.41,265.38,263.41,265.18,17331.0
2020-11-16 10:20:00,264.98,268.55,264.7,268.55,15754.0,264.98,268.55,264.7,268.55,15754.0
2020-11-16 10:25:00,268.35,268.68,266.27,266.46,18844.0,268.35,268.68,266.27,266.46,18844.0
2020-11-16 10:30:00,266.72,267.69,266.28,267.28,7979.0,266.72,267.69,266.28,267.28,7979.0
2020-11-16 10:35:00,267.34,267.38,265.2,265.44,4902.0,267.34,267.38,265.2,265.44,4902.0
2020-11-16 10:40:00,265.16,267.1,264.53,267.09,5991.0,265.16,267.1,264.53,267.09,5991.0
2020-11-16 10:45:00,267.1,267.45,266.01,267.12,8630.0,267.1,267.45,266.01,267.12,8630.0
2020-11-16 10:50:00,267.32,267.65,266.85,266.89,7688.0,267.32,267.65,266.85,266.89,7688.0
2020-11-16 10:55:00,267.0,267.0,266.34,266.95,4063.0,267.0,267.0,266.34,266.95,4063.0
2020-11-16 11:00:00,266.84,266.99,265.84,266.56,4496.0,266.84,266.99,265.84,266.56,4496.0
2020-11-16 11:05:00,266.27,266.32,265.55,266.06,5683.0,266.27,266.32,265.55,266.06,5683.0
2020-11-16 11:10:00,266.36,266.72,265.64,265.69,4250.0,266.36,266.72,265.64,265.69,4250.0
2020-11-16 11:15:00,265.55,265.83,265.02,265.24,5607.0,265.55,265.83,265.02,265.24,5607.0
2020-11-16 11:20:00,265.33,265.96,265.31,265.65,2737.0,265.33,265.96,265.31,265.65,2737.0
2020-11-16 11:25:00,265.51,265.79,264.17,264.75,4609.0,265.51,265.79,264.17,264.75,4609.0
2020-11-16 11:30:00,264.85,264.98,264.05,264.09,5071.0,264.85,264.98,264.05,264.09,5071.0
2020-11-16 11:35:00,264.25,265.38,263.95,265.38,3046.0,264.25,265.38,263.95,265.38,3046.0
2020-11-16 11:40:00,265.3,265.31,264.02,264.41,4573.0,265.3,265.31,264.02,264.41,4573.0
2020-11-16 11:45:00,264.42,264.95,264.02,264.57,7188.0,264.42,264.95,264.02,264.57,7188.0
2020-11-16 11:50:00,264.44,265.29,264.12,264.79,7383.0,264.44,265.29,264.12,264.79,7383.0
2020-11-16 11:55:00,265.13,265.46,264.33,265.17,5260.0,265.13,265.46,264.33,265.17,5260.0
2020-11-16 12:00:00,265.29,265.52,264.95,265.21,6331.0,265.29,265.52,264.95,265.21,6331.0
2020-11-16 12:05:00,265.18,265.51,264.7,264.7,7718.0,265.18,265.51,264.7,264.7,7718.0
2020-11-16 12:10:00,264.95,266.35,264.95,265.63,6349.0,264.95,266.35,264.95,265.63,6349.0
2020-11-16 12:15:00,265.8,265.81,265.09,265.3,3961.0,265.8,265.81,265.09,265.3,3961.0
2020-11-16 12:20:00,265.06,265.73,264.75,265.2,14534.0,265.06,265.73,264.75,265.2,14534.0
2020-11-16 12:25:00,265.18,265.5,264.55,264.85,10447.0,265.18,265.5,264.55,264.85,10447.0
2020-11-16 12:30:00,264.85,265.29,264.41,265.0,7999.0,264.85,265.29,264.41,265.0,7999.0
2020-11-16 12:35:00,265.13,265.77,264.82,265.0,6117.0,265.13,265.77,264.82,265.0,6117.0
2020-11-16 12:40:00,265.17,265.3,264.98,265.25,2440.0,265.17,265.3,264.98,265.25,2440.0
2020-11-16 12:45:00,265.1,265.1,264.89,265.07,2748.0,265.1,265.1,264.89,265.07,2748.0
2020-11-16 12:50:00,265.2,265.37,264.69,264.69,5012.0,265.2,265.37,264.69,264.69,5012.0
2020-11-16 12:55:00,264.52,264.79,264.12,264.61,4151.0,264.52,264.79,264.12,264.61,4151.0
2020-11-16 13:00:00,264.59,264.66,264.37,264.52,3050.0,264.59,264.66,264.37,264.52,3050.0
2020-11-16 13:05:00,264.58,265.24,264.58,265.06,1824.0,264.58,265.24,264.58,265.06,1824.0
2020-11-16 13:10:00,265.03,265.2,264.77,265.0,5723.0,265.03,265.2,264.77,265.0,5723.0
2020-11-16 13:15:00,264.98,265.55,264.98,265.55,2471.0,264.98,265.55,264.98,265.55,2471.0
2020-11-16 13:20:00,265.43,265.72,265.19,265.51,3628.0,265.43,265.72,265.19,265.51,3628.0
2020-11-16 13:25:00,265.44,265.53,264.62,264.72,4163.0,265.44,265.53,264.62,264.72,4163.0
2020-11-16 13:30:00,264.53,265.4,264.53,265.25,3097.0,264.53,265.4,264.53,265.25,3097.0
2020-11-16 13:35:00,265.29,265.32,264.99,265.0,1891.0,265.29,265.32,264.99,265.0,1891.0
2020-11-16 13:40:00,264.99,265.02,264.47,264.89,6518.0,264.99,265.02,264.47,264.89,6518.0
2020-11-16 13:45:00,264.96,265.33,264.96,265.33,2618.0,264.96,265.33,264.96,265.33,2618.0
2020-11-16 13:50:00,265.45,265.53,265.13,265.3,2275.0,265.45,265.53,265.13,265.3,2275.0
2020-11-16 13:55:00,265.4,265.79,265.15,265.6,5249.0,265.4,265.79,265.15,265.6,5249.0
2020-11-16 14:00:00,265.75,265.75,265.02,265.02,1951.0,265.75,265.75,265.02,265.02,1951.0
2020-11-16 14:05:00,264.99,265.16,264.65,265.06,4209.0,264.99,265.16,264.65,265.06,4209.0
2020-11-16 14:10:00,264.95,265.45,264.84,265.21,4467.0,264.95,265.45,264.84,265.21,4467.0
2020-11-16 14:15:00,264.96,265.61,264.96,265.35,2404.0,264.96,265.61,264.96,265.35,2404.0
2020-11-16 14:20:00,265.45,265.56,265.06,265.56,4110.0,265.45,265.56,265.06,265.56,4110.0
2020-11-16 14:25:00,265.92,265.92,265.37,265.56,3830.0,265.92,265.92,265.37,265.56,3830.0
2020-11-16 14:30:00,265.5,266.06,265.39,265.69,5588.0,265.5,266.06,265.39,265.69,5588.0
2020-11-16 14:35:00,265.57,266.02,265.45,265.96,3011.0,265.57,266.02,265.45,265.96,3011.0
2020-11-16 14:40:00,265.85,266.46,265.72,266.25,3500.0,265.85,266.46,265.72,266.25,3500.0
2020-11-16 14:45:00,266.18,266.27,265.44,265.61,9859.0,266.18,266.27,265.44,265.61,9859.0
2020-11-16 14:50:00,265.76,266.01,264.75,265.13,10629.0,265.76,266.01,264.75,265.13,10629.0
2020-11-16 14:55:00,265.05,265.49,265.04,265.38,3025.0,265.05,265.49,265.04,265.38,3025.0
2020-11-16 15:00:00,265.42,265.62,264.79,264.95,5915.0,265.42,265.62,264.79,264.95,5915.0
2020-11-16 15:05:00,264.77,265.35,264.77,265.25,4837.0,264.77,265.35,264.77,265.25,4837.0
2020-11-16 15:10:00,265.22,265.43,264.95,264.95,5513.0,265.22,265.43,264.95,264.95,5513.0
2020-11-16 15:15:00,265.07,265.58,265.0,265.46,7861.0,265.07,265.58,265.0,265.46,7861.0
2020-11-16 15:20:00,265.34,265.58,264.96,265.14,6928.0,265.34,265.58,264.96,265.14,6928.0
2020-11-16 15:25:00,265.15,265.17,264.78,265.02,8838.0,265.15,265.17,264.78,265.02,8838.0
2020-11-16 15:30:00,265.08,265.14,264.85,264.86,3295.0,265.08,265.14,264.85,264.86,3295.0
2020-11-16 15:35:00,264.76,264.76,264.39,264.42,6640.0,264.76,264.76,264.39,264.42,6640.0
2020-11-16 15:40:00,264.43,264.97,264.26,264.78,14492.0,264.43,264.97,264.26,264.78,14492.0
2020-11-16 15:45:00,264.87,264.87,264.48,264.55,7196.0,264.87,264.87,264.48,264.55,7196.0
2020-11-16 15:50:00,264.46,264.6,263.83,263.99,17649.0,264.46,264.6,263.83,263.99,17649.0
2020-11-16 15:55:00,263.88,264.78,263.83,264.62,45755.0,263.88,264.78,263.83,264.62,45755.0
2020-11-17 09:30:00,267.67,268.97,265.15,268.5,22941.0,267.67,268.97,265.15,268.5,22941.0
2020-11-17 09:35:00,267.93,268.47,264.18,264.75,6251.0,267.93,268.47,264.18,264.75,6251.0
2020-11-17 09:40:00,264.99,265.08,263.38,264.04,4285.0,264.99,265.08,263.38,264.04,4285.0
2020-11-17 09:45:00,264.04,264.45,263.15,263.45,7170.0,264.04,264.45,263.15,263.45,7170.0
2020-11-17 09:50:00,263.45,263.56,262.22,263.56,10122.0,263.45,263.56,262.22,263.56,10122.0
2020-11-17 09:55:00,263.43,264.0,262.0,262.1,8098.0,263.43,264.0,262.0,262.1,8098.0
2020-11-17 10:00:00,262.27,264.64,262.02,264.64,2920.0,262.27,264.64,262.02,264.64,2920.0
2020-11-17 10:05:00,264.41,264.97,264.2,264.49,2613.0,264.41,264.97,264.2,264.49,2613.0
2020-11-17 10:10:00,265.23,265.44,264.64,265.44,1886.0,265.23,265.44,264.64,265.44,1886.0
2020-11-17 10:15:00,264.99,265.22,264.41,265.22,1933.0,264.99,265.22,264.41,265.22,1933.0
2020-11-17 10:20:00,265.18,265.62,264.64,265.37,2615.0,265.18,265.62,264.64,265.37,2615.0
2020-11-17 10:25:00,265.19,265.24,264.3,264.72,6991.0,265.19,265.24,264.3,264.72,6991.0
2020-11-17 10:30:00,264.62,265.64,264.62,264.95,3158.0,264.62,265.64,264.62,264.95,3158.0
2020-11-17 10:35:00,265.38,266.13,265.2,265.75,5500.0,265.38,266.13,265.2,265.75,5500.0
2020-11-17 10:40:00,265.77,266.28,265.77,265.94,1779.0,265.77,266.28,265.77,265.94,1779.0
2020-11-17 10:45:00,265.86,265.86,265.13,265.3,3549.0,265.86,265.86,265.13,265.3,3549.0
2020-11-17 10:50:00,265.3,265.91,265.13,265.61,4079.0,265.3,265.91,265.13,265.61,4079.0
2020-11-17 10:55:00,265.45,265.46,264.7,265.4,4540.0,265.45,265.46,264.7,265.4,4540.0
2020-11-17 11:00:00,265.18,265.3,264.5,264.84,3481.0,265.18,265.3,264.5,264.84,3481.0
2020-11-17 11:05:00,265.19,265.49,264.78,264.78,2001.0,265.19,265.49,264.78,264.78,2001.0
2020-11-17 11:10:00,264.69,264.98,264.07,264.38,4084.0,264.69,264.98,264.07,264.38,4084.0
2020-11-17 11:15:00,264.52,265.15,264.1,265.15,2625.0,264.52,265.15,264.1,265.15,2625.0
2020-11-17 11:20:00,265.04,265.24,263.28,263.41,5962.0,265.04,265.24,263.28,263.41,5962.0
2020-11-17 11:25:00,263.22,263.94,263.22,263.62,4471.0,263.22,263.94,263.22,263.62,4471.0
2020-11-17 11:30:00,263.6,263.66,262.55,263.1,3450.0,263.6,263.66,262.55,263.1,3450.0
2020-11-17 11:35:00,263.19,263.82,263.19,263.48,1670.0,263.19,263.82,263.19,263.48,1670.0
2020-11-17 11:40:00,263.55,264.7,263.55,264.2,1465.0,263.55,264.7,263.55,264.2,1465.0
2020-11-17 11:45:00,263.91,263.92,263.46,263.51,2511.0,263.91,263.92,263.46,263.51,2511.0
2020-11-17 11:50:00,263.51,264.43,263.3,264.1,2204.0,263.51,264.43,263.3,264.1,2204.0
2020-11-17 11:55:00,264.05,264.09,264.01,264.08,2700.0,264.05,264.09,264.01,264.08,2700.0
2020-11-17 12:00:00,264.08,264.15,263.21,263.21,3630.0,264.08,264.15,263.21,263.21,3630.0
2020-11-17 12:05:00,263.32,263.77,263.07,263.77,2875.0,263.32,263.77,263.07,263.77,2875.0
2020-11-17 12:10:00,263.47,264.16,263.46,264.16,2001.0,263.47,264.16,263.46,264.16,2001.0
2020-11-17 12:15:00,264.1,264.1,263.63,263.63,1353.0,264.1,264.1,263.63,263.63,1353.0
2020-11-17 12:20:00,263.01,263.25,262.7,262.71,2950.0,263.01,263.25,262.7,262.71,2950.0
2020-11-17 12:25:00,262.97,263.37,262.92,263.09,2343.0,262.97,263.37,262.92,263.09,2343.0
2020-11-17 12:30:00,263.07,263.66,262.98,263.66,2223.0,263.07,263.66,262.98,263.66,2223.0
2020-11-17 12:35:00,263.66,263.97,263.44,263.44,2995.0,263.66,263.97,263.44,263.44,2995.0
2020-11-17 12:40:00,263.44,263.93,263.07,263.93,2190.0,263.44,263.93,263.07,263.93,2190.0
2020-11-17 12:45:00,263.58,263.61,263.42,263.42,916.0,263.58,263.61,263.42,263.42,916.0
2020-11-17 12:50:00,263.41,263.56,262.9,263.06,3226.0,263.41,263.56,262.9,263.06,3226.0
2020-11-17 12:55:00,263.24,263.82,262.96,263.65,2746.0,263.24,263.82,262.96,263.65,2746.0
2020-11-17 13:00:00,264.06,264.35,264.06,264.27,1123.0,264.06,264.35,264.06,264.27,1123.0
2020-11-17 13:05:00,264.15,264.67,264.14,264.67,1822.0,264.15,264.67,264.14,264.67,1822.0
2020-11-17 13:10:00,264.56,264.78,264.55,264.78,1997.0,264.56,264.78,264.55,264.78,1997.0
2020-11-17 13:15:00,264.5,264.8,264.5,264.53,1339.0,264.5,264.8,264.5,264.53,1339.0
2020-11-17 13:20:00,264.59,265.35,264.58,265.24,1100.0,264.59,265.35,264.58,265.24,1100.0
2020-11-17 13:25:00,265.25,265.36,264.9,265.11,3301.0,265.25,265.36,264.9,265.11,3301.0
2020-11-17 13:30:00,265.34,265.55,265.02,265.02,2727.0,265.34,265.55,265.02,265.02,2727.0
2020-11-17 13:35:00,264.91,265.23,264.69,265.03,2707.0,264.91,265.23,264.69,265.03,2707.0
2020-11-17 13:40:00,265.13,265.13,264.37,264.37,1686.0,265.13,265.13,264.37,264.37,1686.0
2020-11-17 13:45:00,264.56,264.7,264.24,264.55,2005.0,264.56,264.7,264.24,264.55,2005.0
2020-11-17 13:50:00,264.49,265.2,264.49,265.14,3645.0,264.49,265.2,264.49,265.14,3645.0
2020-11-17 13:55:00,264.92,265.67,264.91,265.35,2228.0,264.92,265.67,264.91,265.35,2228.0
2020-11-17 14:00:00,265.56,265.94,265.42,265.87,4644.0,265.56,265.94,265.42,265.87,4644.0
2020-11-17 14:05:00,265.57,265.92,265.41,265.76,3750.0,265.57,265.92,265.41,265.76,3750.0
2020-11-17 14:10:00,265.68,265.95,265.62,265.79,1972.0,265.68,265.95,265.62,265.79,1972.0
2020-11-17 14:15:00,265.56,265.78,265.01,265.6,4625.0,265.56,265.78,265.01,265.6,4625.0
2020-11-17 14:20:00,265.28,265.67,265.18,265.3,3753.0,265.28,265.67,265.18,265.3,3753.0
2020-11-17 14:25:00,265.4,265.4,264.72,264.75,5768.0,265.4,265.4,264.72,264.75,5768.0
2020-11-17 14:30:00,265.05,265.67,264.95,265.67,2303.0,265.05,265.67,264.95,265.67,2303.0
2020-11-17 14:35:00,265.67,265.91,265.33,265.61,2031.0,265.67,265.91,265.33,265.61,2031.0
2020-11-17 14:40:00,265.6,265.66,265.47,265.65,1200.0,265.6,265.66,265.47,265.65,1200.0
2020-11-17 14:45:00,265.5,266.0,265.5,265.52,3553.0,265.5,266.0,265.5,265.52,3553.0
2020-11-17 14:50:00,265.54,265.93,265.49,265.56,2265.0,265.54,265.93,265.49,265.56,2265.0
2020-11-17 14:55:00,265.38,265.57,265.3,265.45,3841.0,265.38,265.57,265.3,265.45,3841.0
2020-11-17 15:00:00,265.62,265.87,265.61,265.72,1762.0,265.62,265.87,265.61,265.72,1762.0
2020-11-17 15:05:00,265.54,265.95,265.35,265.48,1399.0,265.54,265.95,265.35,265.48,1399.0
2020-11-17 15:10:00,265.47,265.49,265.0,265.45,2494.0,265.47,265.49,265.0,265.45,2494.0
2020-11-17 15:15:00,265.35,265.86,265.18,265.18,5402.0,265.35,265.86,265.18,265.18,5402.0
2020-11-17 15:20:00,265.25,265.35,264.78,265.01,4487.0,265.25,265.35,264.78,265.01,4487.0
2020-11-17 15:25:00,264.69,265.05,264.0,265.04,5372.0,264.69,265.05,264.0,265.04,5372.0
2020-11-17 15:30:00,265.21,265.21,264.62,265.0,2368.0,265.21,265.21,264.62,265.0,2368.0
2020-11-17 15:35:00,265.09,265.72,265.09,265.7,6251.0,265.09,265.72,265.09,265.7,6251.0
2020-11-17 15:40:00,265.5,265.96,265.45,265.46,5553.0,265.5,265.96,265.45,265.46,5553.0
2020-11-17 15:45:00,265.62,265.71,264.9,265.42,8232.0,265.62,265.71,264.9,265.42,8232.0
2020-11-17 15:50:00,265.36,266.01,264.72,265.59,10162.0,265.36,266.01,264.72,265.59,10162.0
2020-11-17 15:55:00,265.55,265.92,265.5,265.51,23100.0,265.55,265.92,265.5,265.51,23100.0
2020-11-18 09:30:00,265.51,266.4,264.0,266.16,18852.0,265.51,266.4,264.0,266.16,18852.0
2020-11-18 09:35:00,266.96,267.87,265.45,266.51,7355.0,266.96,267.87,265.45,266.51,7355.0
2020-11-18 09:40:00,266.25,266.5,264.58,265.02,4243.0,266.25,266.5,264.58,265.02,4243.0
2020-11-18 09:45:00,264.53,264.93,263.5,264.02,3528.0,264.53,264.93,263.5,264.02,3528.0
2020-11-18 09:50:00,264.0,264.31,262.85,263.83,2203.0,264.0,264.31,262.85,263.83,2203.0
2020-11-18 09:55:00,263.82,263.82,262.75,263.7,2732.0,263.82,263.82,262.75,263.7,2732.0
2020-11-18 10:00:00,264.04,264.11,262.4,263.65,7334.0,264.04,264.11,262.4,263.65,7334.0
2020-11-18 10:05:00,263.57,264.71,263.42,264.01,4481.0,263.57,264.71,263.42,264.01,4481.0
2020-11-18 10:10:00,264.09,265.28,263.56,264.06,3846.0,264.09,265.28,263.56,264.06,3846.0
2020-11-18 10:15:00,264.05,264.06,263.53,263.87,1905.0,264.05,264.06,263.53,263.87,1905.0
2020-11-18 10:20:00,264.04,264.5,263.27,263.4,3421.0,264.04,264.5,263.27,263.4,3421.0
2020-11-18 10:25:00,263.37,263.37,262.39,262.4,1414.0,263.37,263.37,262.39,262.4,1414.0
2020-11-18 10:30:00,262.44,262.55,261.64,262.55,5432.0,262.44,262.55,261.64,262.55,5432.0
2020-11-18 10:35:00,262.28,263.35,261.98,262.44,5805.0,262.28,263.35,261.98,262.44,5805.0
2020-11-18 10:40:00,262.68,263.58,262.44,263.3,2906.0,262.68,263.58,262.44,263.3,2906.0
2020-11-18 10:45:00,263.38,264.14,263.25,264.14,1508.0,263.38,264.14,263.25,264.14,1508.0
2020-11-18 10:50:00,264.2,264.27,263.67,263.89,2147.0,264.2,264.27,263.67,263.89,2147.0
2020-11-18 10:55:00,263.83,264.1,263.71,264.09,1626.0,263.83,264.1,263.71,264.09,1626.0
2020-11-18 11:00:00,263.99,263.99,263.3,263.3,2147.0,263.99,263.99,263.3,263.3,2147.0
2020-11-18 11:05:00,263.49,264.18,263.49,264.09,4213.0,263.49,264.18,263.49,264.09,4213.0
2020-11-18 11:10:00,264.24,264.44,264.15,264.44,1225.0,264.24,264.44,264.15,264.44,1225.0
2020-11-18 11:15:00,264.32,264.42,263.04,263.23,3659.0,264.32,264.42,263.04,263.23,3659.0
2020-11-18 11:20:00,263.26,263.5,262.76,263.43,2728.0,263.26,263.5,262.76,263.43,2728.0
2020-11-18 11:25:00,263.04,263.61,263.04,263.61,1167.0,263.04,263.61,263.04,263.61,1167.0
2020-11-18 11:30:00,263.81,263.81,263.25,263.45,2200.0,263.81,263.81,263.25,263.45,2200.0
2020-11-18 11:35:00,263.5,263.5,262.85,263.04,1433.0,263.5,263.5,262.85,263.04,1433.0
2020-11-18 11:40:00,263.18,263.21,262.81,262.98,1647.0,263.18,263.21,262.81,262.98,1647.0
2020-11-18 11:45:00,263.11,263.11,262.36,262.85,3213.0,263.11,263.11,262.36,262.85,3213.0
2020-11-18 11:50:00,262.92,262.92,262.54,262.82,800.0,262.92,262.92,262.54,262.82,800.0
2020-11-18 11:55:00,262.58,262.87,262.33,262.78,2390.0,262.58,262.87,262.33,262.78,2390.0
2020-11-18 12:00:00,262.84,263.23,262.83,263.23,673.0,262.84,263.23,262.83,263.23,673.0
2020-11-18 12:05:00,263.13,263.34,262.96,263.19,4014.0,263.13,263.34,262.96,263.19,4014.0
2020-11-18 12:10:00,263.37,263.44,262.89,263.3,4065.0,263.37,263.44,262.89,263.3,4065.0
2020-11-18 12:15:00,263.31,263.76,263.19,263.55,2996.0,263.31,263.76,263.19,263.55,2996.0
2020-11-18 12:20:00,263.45,263.79,263.45,263.67,900.0,263.45,263.79,263.45,263.67,900.0
2020-11-18 12:25:00,263.68,263.78,263.68,263.74,1058.0,263.68,263.78,263.68,263.74,1058.0
2020-11-18 12:30:00,263.82,264.29,263.82,263.91,4033.0,263.82,264.29,263.82,263.91,4033.0
2020-11-18 12:35:00,263.94,264.49,263.94,264.49,2762.0,263.94,264.49,263.94,264.49,2762.0
2020-11-18 12:40:00,264.35,264.35,263.83,264.06,2210.0,264.35,264.35,263.83,264.06,2210.0
2020-11-18 12:45:00,264.12,264.39,264.0,264.33,5049.0,264.12,264.39,264.0,264.33,5049.0
2020-11-18 12:50:00,264.22,264.28,263.82,263.84,5160.0,264.22,264.28,263.82,263.84,5160.0
2020-11-18 12:55:00,263.74,264.1,263.68,264.09,3509.0,263.74,264.1,263.68,264.09,3509.0
2020-11-18 13:00:00,264.16,264.18,263.65,264.16,4052.0,264.16,264.18,263.65,264.16,4052.0
2020-11-18 13:05:00,263.92,264.3,263.89,264.03,2108.0,263.92,264.3,263.89,264.03,2108.0
2020-11-18 13:10:00,263.94,264.31,263.5,263.98,14095.0,263.94,264.31,263.5,263.98,14095.0
2020-11-18 13:15:00,263.92,264.49,263.69,264.13,6700.0,263.92,264.49,263.69,264.13,6700.0
2020-11-18 13:20:00,264.03,264.28,263.78,264.09,2183.0,264.03,264.28,263.78,264.09,2183.0
2020-11-18 13:25:00,264.28,264.36,263.92,263.92,1940.0,264.28,264.36,263.92,263.92,1940.0
2020-11-18 13:30:00,263.92,264.32,263.57,264.32,5328.0,263.92,264.32,263.57,264.32,5328.0
2020-11-18 13:35:00,264.29,264.4,263.89,264.33,2146.0,264.29,264.4,263.89,264.33,2146.0
2020-11-18 13:40:00,264.28,264.28,263.75,264.06,5861.0,264.28,264.28,263.75,264.06,5861.0
2020-11-18 13:45:00,264.06,264.08,262.98,263.2,580305.0,264.06,264.08,262.98,263.2,580305.0
2020-11-18 13:50:00,263.35,263.35,262.51,263.25,5702.0,263.35,263.35,262.51,263.25,5702.0
2020-11-18 13:55:00,263.29,263.29,262.81,262.91,5536.0,263.29,263.29,262.81,262.91,5536.0
2020-11-18 14:00:00,262.81,263.02,262.02,262.88,5452.0,262.81,263.02,262.02,262.88,5452.0
2020-11-18 14:05:00,262.76,263.47,262.64,263.38,6385.0,262.76,263.47,262.64,263.38,6385.0
2020-11-18 14:10:00,263.38,263.38,262.98,262.99,1973.0,263.38,263.38,262.98,262.99,1973.0
2020-11-18 14:15:00,262.98,263.3,262.81,263.25,2449.0,262.98,263.3,262.81,263.25,2449.0
2020-11-18 14:20:00,263.21,263.9,263.21,263.9,3547.0,263.21,263.9,263.21,263.9,3547.0
2020-11-18 14:25:00,263.71,263.93,263.49,263.87,5840.0,263.71,263.93,263.49,263.87,5840.0
2020-11-18 14:30:00,263.94,264.9,263.94,264.9,2872.0,263.94,264.9,263.94,264.9,2872.0
2020-11-18 14:35:00,264.73,264.73,264.22,264.43,1811.0,264.73,264.73,264.22,264.43,1811.0
2020-11-18 14:40:00,264.55,264.8,264.33,264.68,1718.0,264.55,264.8,264.33,264.68,1718.0
2020-11-18 14:45:00,264.7,265.28,264.7,265.13,3633.0,264.7,265.28,264.7,265.13,3633.0
2020-11-18 14:50:00,265.25,265.68,264.97,265.68,4140.0,265.25,265.68,264.97,265.68,4140.0
2020-11-18 14:55:00,265.51,265.93,265.36,265.67,3645.0,265.51,265.93,265.36,265.67,3645.0
2020-11-18 15:00:00,265.7,266.38,265.46,266.17,5257.0,265.7,266.38,265.46,266.17,5257.0
2020-11-18 15:05:00,266.31,266.96,266.17,266.73,3078.0,266.31,266.96,266.17,266.73,3078.0
2020-11-18 15:10:00,266.82,267.34,266.77,266.93,10804.0,266.82,267.34,266.77,266.93,10804.0
2020-11-18 15:15:00,266.92,267.67,266.9,266.96,7535.0,266.92,267.67,266.9,266.96,7535.0
2020-11-18 15:20:00,266.97,267.56,266.87,267.48,4660.0,266.97,267.56,266.87,267.48,4660.0
2020-11-18 15:25:00,267.31,267.56,266.9,266.92,5491.0,267.31,267.56,266.9,266.92,5491.0
2020-11-18 15:30:00,266.97,267.03,266.21,266.71,5802.0,266.97,267.03,266.21,266.71,5802.0
2020-11-18 15:35:00,266.72,266.98,266.01,266.01,8904.0,266.72,266.98,266.01,266.01,8904.0
2020-11-18 15:40:00,266.0,266.08,265.38,266.0,11185.0,266.0,266.08,265.38,266.0,11185.0
2020-11-18 15:45:00,265.99,266.39,265.66,266.27,11188.0,265.99,266.39,265.66,266.27,11188.0
2020-11-18 15:50:00,266.32,266.42,265.61,265.89,16377.0,266.32,266.42,265.61,265.89,16377.0
2020-11-18 15:55:00,265.89,266.5,265.18,265.18,32725.0,265.89,266.5,265.18,265.18,32725.0
2020-11-19 09:30:00,266.99,268.96,266.25,267.51,45598.0,266.99,268.96,266.25,267.51,45598.0
2020-11-19 09:35:00,267.71,269.39,267.52,268.98,15972.0,267.71,269.39,267.52,268.98,15972.0
2020-11-19 09:40:00,267.84,270.44,267.79,270.4,5307.0,267.84,270.44,267.79,270.4,5307.0
2020-11-19 09:45:00,270.08,270.08,268.15,269.56,4289.0,270.08,270.08,268.15,269.56,4289.0
2020-11-19 09:50:00,269.59,270.32,269.59,270.2,1598.0,269.59,270.32,269.59,270.2,1598.0
2020-11-19 09:55:00,270.52,271.22,270.5,271.09,13912.0,270.52,271.22,270.5,271.09,13912.0
2020-11-19 10:00:00,271.51,271.51,270.82,271.12,24580.0,271.51,271.51,270.82,271.12,24580.0
2020-11-19 10:05:00,271.38,271.62,270.85,271.35,16401.0,271.38,271.62,270.85,271.35,16401.0
2020-11-19 10:10:00,271.14,271.98,271.02,271.36,7377.0,271.14,271.98,271.02,271.36,7377.0
2020-11-19 10:15:00,271.1,271.64,271.04,271.45,12644.0,271.1,271.64,271.04,271.45,12644.0
2020-11-19 10:20:00,271.55,271.75,271.2,271.75,15476.0,271.55,271.75,271.2,271.75,15476.0
2020-11-19 10:25:00,271.87,273.35,271.77,272.93,12053.0,271.87,273.35,271.77,272.93,12053.0
2020-11-19 10:30:00,273.13,273.53,272.7,272.88,11334.0,273.13,273.53,272.7,272.88,11334.0
2020-11-19 10:35:00,273.03,273.73,272.82,272.95,8262.0,273.03,273.73,272.82,272.95,8262.0
2020-11-19 10:40:00,272.96,273.89,272.88,273.88,5311.0,272.96,273.89,272.88,273.88,5311.0
2020-11-19 10:45:00,273.98,273.98,273.58,273.67,10469.0,273.98,273.98,273.58,273.67,10469.0
2020-11-19 10:50:00,273.58,274.49,273.58,274.37,6169.0,273.58,274.49,273.58,274.37,6169.0
2020-11-19 10:55:00,274.49,274.8,274.36,274.66,8988.0,274.49,274.8,274.36,274.66,8988.0
2020-11-19 11:00:00,274.76,275.79,274.76,275.21,25852.0,274.76,275.79,274.76,275.21,25852.0
2020-11-19 11:05:00,275.28,275.39,274.83,275.16,15086.0,275.28,275.39,274.83,275.16,15086.0
2020-11-19 11:10:00,275.02,275.45,274.9,275.01,22894.0,275.02,275.45,274.9,275.01,22894.0
2020-11-19 11:15:00,275.2,275.33,274.99,275.3,7107.0,275.2,275.33,274.99,275.3,7107.0
2020-11-19 11:20:00,275.2,275.29,274.35,274.44,8523.0,275.2,275.29,274.35,274.44,8523.0
2020-11-19 11:25:00,274.38,275.14,274.37,274.66,5138.0,274.38,275.14,274.37,274.66,5138.0
2020-11-19 11:30:00,274.78,274.87,274.46,274.46,3876.0,274.78,274.87,274.46,274.46,3876.0
2020-11-19 11:35:00,274.64,274.83,274.34,274.61,9645.0,274.64,274.83,274.34,274.61,9645.0
2020-11-19 11:40:00,274.61,274.7,273.93,274.25,8963.0,274.61,274.7,273.93,274.25,8963.0
2020-11-19 11:45:00,274.22,274.31,273.79,274.04,5870.0,274.22,274.31,273.79,274.04,5870.0
2020-11-19 11:50:00,274.2,274.27,273.57,273.91,8903.0,274.2,274.27,273.57,273.91,8903.0
2020-11-19 11:55:00,273.77,274.44,273.77,274.44,2023.0,273.77,274.44,273.77,274.44,2023.0
2020-11-19 12:00:00,274.07,274.22,274.03,274.03,2350.0,274.07,274.22,274.03,274.03,2350.0
2020-11-19 12:05:00,274.02,274.5,273.97,274.5,2693.0,274.02,274.5,273.97,274.5,2693.0
2020-11-19 12:10:00,274.4,274.4,273.83,274.0,2700.0,274.4,274.4,273.83,274.0,2700.0
2020-11-19 12:15:00,273.85,273.91,273.49,273.67,4651.0,273.85,273.91,273.49,273.67,4651.0
2020-11-19 12:20:00,273.56,273.75,273.55,273.68,4844.0,273.56,273.75,273.55,273.68,4844.0
2020-11-19 12:25:00,273.68,273.97,273.61,273.71,2685.0,273.68,273.97,273.61,273.71,2685.0
2020-11-19 12:30:00,273.56,273.89,273.4,273.44,5056.0,273.56,273.89,273.4,273.44,5056.0
2020-11-19 12:35:00,273.48,273.57,272.43,272.94,4808.0,273.48,273.57,272.43,272.94,4808.0
2020-11-19 12:40:00,273.04,273.09,272.48,272.61,1961.0,273.04,273.09,272.48,272.61,1961.0
2020-11-19 12:45:00,272.65,272.65,271.89,272.0,2687.0,272.65,272.65,271.89,272.0,2687.0
2020-11-19 12:50:00,271.77,272.55,271.77,272.55,1448.0,271.77,272.55,271.77,272.55,1448.0
2020-11-19 12:55:00,272.52,272.88,272.4,272.77,1875.0,272.52,272.88,272.4,272.77,1875.0
2020-11-19 13:00:00,272.81,273.0,272.59,272.88,3352.0,272.81,273.0,272.59,272.88,3352.0
2020-11-19 13:05:00,272.96,272.97,272.45,272.65,1763.0,272.96,272.97,272.45,272.65,1763.0
2020-11-19 13:10:00,272.56,272.82,271.97,272.38,10332.0,272.56,272.82,271.97,272.38,10332.0
2020-11-19 13:15:00,272.37,272.56,271.99,272.56,5953.0,272.37,272.56,271.99,272.56,5953.0
2020-11-19 13:20:00,272.68,272.68,272.19,272.21,2427.0,272.68,272.68,272.19,272.21,2427.0
2020-11-19 13:25:00,272.21,272.64,272.21,272.55,3059.0,272.21,272.64,272.21,272.55,3059.0
2020-11-19 13:30:00,272.63,272.98,272.38,272.98,1550.0,272.63,272.98,272.38,272.98,1550.0
2020-11-19 13:35:00,272.76,272.87,272.57,272.62,843.0,272.76,272.87,272.57,272.62,843.0
2020-11-19 13:40:00,272.72,272.72,272.26,272.26,1410.0,272.72,272.72,272.26,272.26,1410.0
2020-11-19 13:45:00,272.3,272.71,272.29,272.62,2981.0,272.3,272.71,272.29,272.62,2981.0
2020-11-19 13:50:00,272.74,273.26,272.67,273.12,3725.0,272.74,273.26,272.67,273.12,3725.0
2020-11-19 13:55:00,273.13,273.42,273.02,273.13,1188.0,273.13,273.42,273.02,273.13,1188.0
2020-11-19 14:00:00,273.04,273.07,272.4,272.85,6442.0,273.04,273.07,272.4,272.85,6442.0
2020-11-19 14:05:00,272.68,272.84,272.43,272.67,2950.0,272.68,272.84,272.43,272.67,2950.0
2020-11-19 14:10:00,272.53,272.58,272.26,272.27,1304.0,272.53,272.58,272.26,272.27,1304.0
2020-11-19 14:15:00,272.21,272.57,271.74,272.56,9121.0,272.21,272.57,271.74,272.56,9121.0
2020-11-19 14:20:00,272.48,272.49,272.02,272.31,17385.0,272.48,272.49,272.02,272.31,17385.0
2020-11-19 14:25:00,272.27,272.71,272.21,272.71,7507.0,272.27,272.71,272.21,272.71,7507.0
2020-11-19 14:30:00,272.92,273.14,272.92,272.94,943.0,272.92,273.14,272.92,272.94,943.0
2020-11-19 14:35:00,272.87,273.22,272.74,273.22,2705.0,272.87,273.22,272.74,273.22,2705.0
2020-11-19 14:40:00,273.29,273.35,272.91,273.03,3379.0,273.29,273.35,272.91,273.03,3379.0
2020-11-19 14:45:00,272.95,273.16,272.94,272.97,1599.0,272.95,273.16,272.94,272.97,1599.0
2020-11-19 14:50:00,272.84,272.9,272.24,272.33,3303.0,272.84,272.9,272.24,272.33,3303.0
2020-11-19 14:55:00,272.39,273.36,272.37,273.36,8555.0,272.39,273.36,272.37,273.36,8555.0
2020-11-19 15:00:00,272.99,272.99,272.3,272.3,3864.0,272.99,272.99,272.3,272.3,3864.0
2020-11-19 15:05:00,272.31,272.56,272.21,272.37,2915.0,272.31,272.56,272.21,272.37,2915.0
2020-11-19 15:10:00,272.49,272.62,272.2,272.62,3444.0,272.49,272.62,272.2,272.62,3444.0
2020-11-19 15:15:00,272.63,272.72,272.27,272.71,3957.0,272.63,272.72,272.27,272.71,3957.0
2020-11-19 15:20:00,272.59,272.59,272.0,272.15,4328.0,272.59,272.59,272.0,272.15,4328.0
2020-11-19 15:25:00,272.09,272.51,271.93,272.16,5623.0,272.09,272.51,271.93,272.16,5623.0
2020-11-19 15:30:00,272.27,272.42,271.76,272.41,7544.0,272.27,272.42,271.76,272.41,7544.0
2020-11-19 15:35:00,272.45,272.7,272.11,272.35,4663.0,272.45,272.7,272.11,272.35,4663.0
2020-11-19 15:40:00,272.44,272.48,272.25,272.43,4777.0,272.44,272.48,272.25,272.43,4777.0
2020-11-19 15:45:00,272.4,272.42,272.04,272.35,12428.0,272.4,272.42,272.04,272.35,12428.0
2020-11-19 15:50:00,272.54,272.84,272.34,272.55,9912.0,272.54,272.84,272.34,272.55,9912.0
2020-11-19 15:55:00,272.55,272.63,272.26,272.57,43295.0,272.55,272.63,272.26,272.57,43295.0
2020-11-20 09:30:00,272.58,273.9,272.5,273.42,12387.0,272.58,273.9,272.5,273.42,12387.0
2020-11-20 09:35:00,273.13,274.09,271.61,271.84,7161.0,273.13,274.09,271.61,271.84,7161.0
2020-11-20 09:40:00,272.08,272.75,271.96,272.73,4250.0,272.08,272.75,271.96,272.73,4250.0
2020-11-20 09:45:00,272.72,273.46,271.85,273.0,5788.0,272.72,273.46,271.85,273.0,5788.0
2020-11-20 09:50:00,272.62,273.55,272.04,272.04,7625.0,272.62,273.55,272.04,272.04,7625.0
2020-11-20 09:55:00,272.28,272.98,271.37,272.79,5136.0,272.28,272.98,271.37,272.79,5136.0
2020-11-20 10:00:00,272.95,272.95,272.1,272.1,2208.0,272.95,272.95,272.1,272.1,2208.0
2020-11-20 10:05:00,272.09,272.3,271.69,272.25,5840.0,272.09,272.3,271.69,272.25,5840.0
2020-11-20 10:10:00,272.74,272.74,271.91,272.6,3412.0,272.74,272.74,271.91,272.6,3412.0
2020-11-20 10:15:00,273.14,273.67,273.12,273.12,1877.0,273.14,273.67,273.12,273.12,1877.0
2020-11-20 10:20:00,273.99,274.16,273.39,274.16,2649.0,273.99,274.16,273.39,274.16,2649.0
2020-11-20 10:25:00,274.18,274.18,273.51,273.83,7637.0,274.18,274.18,273.51,273.83,7637.0
2020-11-20 10:30:00,273.5,274.18,273.5,274.18,6277.0,273.5,274.18,273.5,274.18,6277.0
2020-11-20 10:35:00,274.45,275.1,274.34,275.1,2968.0,274.45,275.1,274.34,275.1,2968.0
2020-11-20 10:40:00,275.13,275.13,274.35,274.45,3753.0,275.13,275.13,274.35,274.45,3753.0
2020-11-20 10:45:00,274.67,275.0,274.44,274.63,1888.0,274.67,275.0,274.44,274.63,1888.0
2020-11-20 10:50:00,274.43,274.58,274.02,274.58,3200.0,274.43,274.58,274.02,274.58,3200.0
2020-11-20 10:55:00,274.27,275.23,274.19,275.23,4386.0,274.27,275.23,274.19,275.23,4386.0
2020-11-20 11:00:00,274.97,275.2,274.89,275.2,1031.0,274.97,275.2,274.89,275.2,1031.0
2020-11-20 11:05:00,275.51,275.53,274.98,275.52,1526.0,275.51,275.53,274.98,275.52,1526.0
2020-11-20 11:10:00,275.57,275.58,274.86,275.16,1355.0,275.57,275.58,274.86,275.16,1355.0
2020-11-20 11:15:00,275.16,275.32,275.01,275.01,1100.0,275.16,275.32,275.01,275.01,1100.0
2020-11-20 11:20:00,275.0,275.3,274.97,275.25,1412.0,275.0,275.3,274.97,275.25,1412.0
2020-11-20 11:25:00,275.25,275.54,275.24,275.33,700.0,275.25,275.54,275.24,275.33,700.0
2020-11-20 11:30:00,274.82,275.15,274.59,274.9,6473.0,274.82,275.15,274.59,274.9,6473.0
2020-11-20 11:35:00,274.91,275.31,274.87,275.31,1035.0,274.91,275.31,274.87,275.31,1035.0
2020-11-20 11:40:00,275.18,275.18,274.7,274.87,1878.0,275.18,275.18,274.7,274.87,1878.0
2020-11-20 11:45:00,274.84,274.98,274.67,274.85,5368.0,274.84,274.98,274.67,274.85,5368.0
2020-11-20 11:50:00,274.5,274.5,274.03,274.38,1550.0,274.5,274.5,274.03,274.38,1550.0
2020-11-20 11:55:00,274.18,274.43,274.06,274.43,1839.0,274.18,274.43,274.06,274.43,1839.0
2020-11-20 12:00:00,274.39,274.54,274.38,274.54,300.0,274.39,274.54,274.38,274.54,300.0
2020-11-20 12:05:00,274.78,274.91,274.78,274.91,700.0,274.78,274.91,274.78,274.91,700.0
2020-11-20 12:10:00,274.84,274.99,274.56,274.83,1587.0,274.84,274.99,274.56,274.83,1587.0
2020-11-20 12:15:00,274.65,274.71,273.98,274.71,2173.0,274.65,274.71,273.98,274.71,2173.0
2020-11-20 12:20:00,274.7,274.85,274.39,274.73,1744.0,274.7,274.85,274.39,274.73,1744.0
2020-11-20 12:25:00,274.86,275.1,274.74,275.1,752.0,274.86,275.1,274.74,275.1,752.0
2020-11-20 12:30:00,274.94,275.03,274.74,274.86,1899.0,274.94,275.03,274.74,274.86,1899.0
2020-11-20 12:35:00,274.69,275.0,274.69,275.0,702.0,274.69,275.0,274.69,275.0,702.0
2020-11-20 12:40:00,274.71,275.11,274.7,275.11,1015.0,274.71,275.11,274.7,275.11,1015.0
2020-11-20 12:45:00,275.0,275.23,274.97,275.02,1744.0,275.0,275.23,274.97,275.02,1744.0
2020-11-20 12:50:00,275.07,275.15,274.92,275.0,1780.0,275.07,275.15,274.92,275.0,1780.0
2020-11-20 12:55:00,275.06,275.2,274.91,275.01,2253.0,275.06,275.2,274.91,275.01,2253.0
2020-11-20 13:00:00,275.01,275.01,274.35,274.35,1469.0,275.01,275.01,274.35,274.35,1469.0
2020-11-20 13:05:00,274.59,274.94,274.38,274.94,2878.0,274.59,274.94,274.38,274.94,2878.0
2020-11-20 13:10:00,274.7,274.92,274.49,274.82,829.0,274.7,274.92,274.49,274.82,829.0
2020-11-20 13:15:00,274.98,275.1,274.87,275.01,1029.0,274.98,275.1,274.87,275.01,1029.0
2020-11-20 13:20:00,275.01,275.46,275.01,275.46,4017.0,275.01,275.46,275.01,275.46,4017.0
2020-11-20 13:25:00,275.46,275.5,274.96,275.42,5329.0,275.46,275.5,274.96,275.42,5329.0
2020-11-20 13:30:00,275.39,275.55,275.26,275.55,2362.0,275.39,275.55,275.26,275.55,2362.0
2020-11-20 13:35:00,275.56,276.04,275.48,275.97,3568.0,275.56,276.04,275.48,275.97,3568.0
2020-11-20 13:40:00,275.98,275.98,275.71,275.82,1935.0,275.98,275.98,275.71,275.82,1935.0
2020-11-20 13:45:00,275.71,275.82,275.26,275.41,4325.0,275.71,275.82,275.26,275.41,4325.0
2020-11-20 13:50:00,275.52,275.73,275.34,275.4,2701.0,275.52,275.73,275.34,275.4,2701.0
2020-11-20 13:55:00,275.47,275.47,275.2,275.42,900.0,275.47,275.47,275.2,275.42,900.0
2020-11-20 14:00:00,275.23,275.42,275.22,275.4,2059.0,275.23,275.42,275.22,275.4,2059.0
2020-11-20 14:05:00,275.03,275.4,275.03,275.25,3794.0,275.03,275.4,275.03,275.25,3794.0
2020-11-20 14:10:00,275.02,275.2,274.93,275.07,3377.0,275.02,275.2,274.93,275.07,3377.0
2020-11-20 14:15:00,275.11,275.11,275.05,275.05,564.0,275.11,275.11,275.05,275.05,564.0
2020-11-20 14:20:00,275.07,275.36,274.98,275.36,1339.0,275.07,275.36,274.98,275.36,1339.0
2020-11-20 14:25:00,275.35,275.36,275.09,275.32,1350.0,275.35,275.36,275.09,275.32,1350.0
2020-11-20 14:30:00,275.25,275.36,275.15,275.29,2500.0,275.25,275.36,275.15,275.29,2500.0
2020-11-20 14:35:00,275.27,275.74,275.27,275.72,2497.0,275.27,275.74,275.27,275.72,2497.0
2020-11-20 14:40:00,275.5,275.76,275.35,275.65,3239.0,275.5,275.76,275.35,275.65,3239.0
2020-11-20 14:45:00,275.55,275.69,275.37,275.64,1400.0,275.55,275.69,275.37,275.64,1400.0
2020-11-20 14:50:00,275.74,275.74,275.48,275.49,2001.0,275.74,275.74,275.48,275.49,2001.0
2020-11-20 14:55:00,275.65,275.65,275.28,275.37,1217.0,275.65,275.65,275.28,275.37,1217.0
2020-11-20 15:00:00,275.38,275.66,275.24,275.37,4081.0,275.38,275.66,275.24,275.37,4081.0
2020-11-20 15:05:00,275.5,275.64,275.31,275.44,4209.0,275.5,275.64,275.31,275.44,4209.0
2020-11-20 15:10:00,275.27,275.34,274.64,275.14,4811.0,275.27,275.34,274.64,275.14,4811.0
2020-11-20 15:15:00,274.87,275.01,274.41,274.41,3969.0,274.87,275.01,274.41,274.41,3969.0
2020-11-20 15:20:00,274.42,274.52,274.14,274.52,2403.0,274.42,274.52,274.14,274.52,2403.0
2020-11-20 15:25:00,274.7,274.95,274.7,274.71,3862.0,274.7,274.95,274.7,274.71,3862.0
2020-11-20 15:30:00,274.69,274.69,274.38,274.65,1600.0,274.69,274.69,274.38,274.65,1600.0
2020-11-20 15:35:00,274.57,275.15,274.57,275.14,2881.0,274.57,275.15,274.57,275.14,2881.0
2020-11-20 15:40:00,275.05,275.23,274.71,275.14,6844.0,275.05,275.23,274.71,275.14,6844.0
2020-11-20 15:45:00,275.2,275.21,274.82,274.94,6600.0,275.2,275.21,274.82,274.94,6600.0
2020-11-20 15:50:00,274.82,275.1,274.41,274.54,25099.0,274.82,275.1,274.41,274.54,25099.0
2020-11-20 15:55:00,274.54,274.81,274.25,274.25,65791.0,274.54,274.81,274.25,274.25,65791.0
2020-11-23 09:30:00,275.57,277.7,274.65,275.21,22906.0,275.57,277.7,274.65,275.21,22906.0
2020-11-23 09:35:00,275.21,276.35,274.77,275.0,13691.0,275.21,276.35,274.77,275.0,13691.0
2020-11-23 09:40:00,274.99,275.31,274.25,275.28,5397.0,274.99,275.31,274.25,275.28,5397.0
2020-11-23 09:45:00,275.55,276.67,275.08,276.42,5925.0,275.55,276.67,275.08,276.42,5925.0
2020-11-23 09:50:00,276.06,276.07,275.34,275.95,5328.0,276.06,276.07,275.34,275.95,5328.0
2020-11-23 09:55:00,275.86,276.46,275.22,275.9,10286.0,275.86,276.46,275.22,275.9,10286.0
2020-11-23 10:00:00,275.71,276.27,273.75,274.29,14713.0,275.71,276.27,273.75,274.29,14713.0
2020-11-23 10:05:00,274.49,274.6,272.6,273.2,19096.0,274.49,274.6,272.6,273.2,19096.0
2020-11-23 10:10:00,272.98,273.58,272.5,273.07,43513.0,272.98,273.58,272.5,273.07,43513.0
2020-11-23 10:15:00,273.06,273.75,272.87,273.6,34903.0,273.06,273.75,272.87,273.6,34903.0
2020-11-23 10:20:00,273.65,274.02,273.11,273.68,39147.0,273.65,274.02,273.11,273.68,39147.0
2020-11-23 10:25:00,273.6,273.77,272.59,273.1,60456.0,273.6,273.77,272.59,273.1,60456.0
2020-11-23 10:30:00,273.13,273.94,273.03,273.6,14850.0,273.13,273.94,273.03,273.6,14850.0
2020-11-23 10:35:00,273.55,273.83,271.78,272.33,20584.0,273.55,273.83,271.78,272.33,20584.0
2020-11-23 10:40:00,272.2,272.61,271.58,271.7,9758.0,272.2,272.61,271.58,271.7,9758.0
2020-11-23 10:45:00,272.05,272.17,271.55,271.96,9112.0,272.05,272.17,271.55,271.96,9112.0
2020-11-23 10:50:00,271.96,272.48,271.7,272.07,8857.0,271.96,272.48,271.7,272.07,8857.0
2020-11-23 10:55:00,272.08,272.55,272.08,272.39,3038.0,272.08,272.55,272.08,272.39,3038.0
2020-11-23 11:00:00,271.89,272.25,271.51,272.25,12867.0,271.89,272.25,271.51,272.25,12867.0
2020-11-23 11:05:00,272.16,272.26,271.75,271.99,6515.0,272.16,272.26,271.75,271.99,6515.0
2020-11-23 11:10:00,271.78,271.89,270.5,271.21,39092.0,271.78,271.89,270.5,271.21,39092.0
2020-11-23 11:15:00,270.97,271.39,270.73,271.25,23662.0,270.97,271.39,270.73,271.25,23662.0
2020-11-23 11:20:00,271.22,271.75,271.08,271.29,9398.0,271.22,271.75,271.08,271.29,9398.0
2020-11-23 11:25:00,271.27,271.57,271.22,271.25,7945.0,271.27,271.57,271.22,271.25,7945.0
2020-11-23 11:30:00,271.25,271.86,271.1,271.25,4182.0,271.25,271.86,271.1,271.25,4182.0
2020-11-23 11:35:00,271.22,271.72,271.2,271.72,6187.0,271.22,271.72,271.2,271.72,6187.0
2020-11-23 11:40:00,271.49,271.49,271.0,271.3,8339.0,271.49,271.49,271.0,271.3,8339.0
2020-11-23 11:45:00,271.57,271.57,271.2,271.43,3573.0,271.57,271.57,271.2,271.43,3573.0
2020-11-23 11:50:00,271.28,271.62,271.0,271.44,6729.0,271.28,271.62,271.0,271.44,6729.0
2020-11-23 11:55:00,271.53,271.78,271.21,271.68,3652.0,271.53,271.78,271.21,271.68,3652.0
2020-11-23 12:00:00,271.41,271.64,271.29,271.5,2950.0,271.41,271.64,271.29,271.5,2950.0
2020-11-23 12:05:00,271.47,271.7,271.15,271.26,9422.0,271.47,271.7,271.15,271.26,9422.0
2020-11-23 12:10:00,271.26,271.78,271.21,271.5,6531.0,271.26,271.78,271.21,271.5,6531.0
2020-11-23 12:15:00,271.43,271.61,271.29,271.33,2418.0,271.43,271.61,271.29,271.33,2418.0
2020-11-23 12:20:00,271.36,271.57,271.32,271.44,1799.0,271.36,271.57,271.32,271.44,1799.0
2020-11-23 12:25:00,271.38,271.47,271.27,271.36,3700.0,271.38,271.47,271.27,271.36,3700.0
2020-11-23 12:30:00,271.28,271.38,271.18,271.25,6018.0,271.28,271.38,271.18,271.25,6018.0
2020-11-23 12:35:00,271.26,271.33,271.16,271.21,8890.0,271.26,271.33,271.16,271.21,8890.0
2020-11-23 12:40:00,271.25,271.32,271.0,271.25,18009.0,271.25,271.32,271.0,271.25,18009.0
2020-11-23 12:45:00,271.32,271.43,271.2,271.3,5974.0,271.32,271.43,271.2,271.3,5974.0
2020-11-23 12:50:00,271.25,271.49,271.2,271.26,3803.0,271.25,271.49,271.2,271.26,3803.0
2020-11-23 12:55:00,271.26,271.31,271.2,271.24,3237.0,271.26,271.31,271.2,271.24,3237.0
2020-11-23 13:00:00,271.41,271.45,271.25,271.41,2617.0,271.41,271.45,271.25,271.41,2617.0
2020-11-23 13:05:00,271.44,271.63,271.33,271.53,1350.0,271.44,271.63,271.33,271.53,1350.0
2020-11-23 13:10:00,271.53,271.58,271.17,271.3,3809.0,271.53,271.58,271.17,271.3,3809.0
2020-11-23 13:15:00,271.32,271.41,271.27,271.39,2000.0,271.32,271.41,271.27,271.39,2000.0
2020-11-23 13:20:00,271.25,271.5,271.24,271.3,5332.0,271.25,271.5,271.24,271.3,5332.0
2020-11-23 13:25:00,271.26,271.45,271.25,271.42,4728.0,271.26,271.45,271.25,271.42,4728.0
2020-11-23 13:30:00,271.31,271.45,271.26,271.26,2290.0,271.31,271.45,271.26,271.26,2290.0
2020-11-23 13:35:00,271.28,271.55,271.11,271.51,7468.0,271.28,271.55,271.11,271.51,7468.0
2020-11-23 13:40:00,271.42,271.64,271.31,271.45,3493.0,271.42,271.64,271.31,271.45,3493.0
2020-11-23 13:45:00,271.51,271.78,271.43,271.48,3706.0,271.51,271.78,271.43,271.48,3706.0
2020-11-23 13:50:00,271.28,271.38,271.11,271.25,11638.0,271.28,271.38,271.11,271.25,11638.0
2020-11-23 13:55:00,271.3,271.48,271.15,271.4,12351.0,271.3,271.48,271.15,271.4,12351.0
2020-11-23 14:00:00,271.32,271.4,271.14,271.31,6798.0,271.32,271.4,271.14,271.31,6798.0
2020-11-23 14:05:00,271.31,271.5,271.23,271.42,1800.0,271.31,271.5,271.23,271.42,1800.0
2020-11-23 14:10:00,271.42,271.64,271.42,271.64,2101.0,271.42,271.64,271.42,271.64,2101.0
2020-11-23 14:15:00,271.84,272.21,271.66,271.79,5147.0,271.84,272.21,271.66,271.79,5147.0
2020-11-23 14:20:00,271.55,271.76,271.38,271.75,2980.0,271.55,271.76,271.38,271.75,2980.0
2020-11-23 14:25:00,271.59,271.59,271.37,271.48,1800.0,271.59,271.59,271.37,271.48,1800.0
2020-11-23 14:30:00,271.42,271.65,271.41,271.56,4052.0,271.42,271.65,271.41,271.56,4052.0
2020-11-23 14:35:00,271.56,271.57,271.28,271.41,1697.0,271.56,271.57,271.28,271.41,1697.0
2020-11-23 14:40:00,271.53,271.53,271.21,271.35,11172.0,271.53,271.53,271.21,271.35,11172.0
2020-11-23 14:45:00,271.36,271.42,271.25,271.25,3346.0,271.36,271.42,271.25,271.25,3346.0
2020-11-23 14:50:00,271.24,271.94,271.2,271.79,12405.0,271.24,271.94,271.2,271.79,12405.0
2020-11-23 14:55:00,271.79,271.92,271.64,271.69,9265.0,271.79,271.92,271.64,271.69,9265.0
2020-11-23 15:00:00,271.72,272.11,271.51,271.68,12233.0,271.72,272.11,271.51,271.68,12233.0
2020-11-23 15:05:00,271.67,272.33,271.6,272.1,4622.0,271.67,272.33,271.6,272.1,4622.0
2020-11-23 15:10:00,272.1,272.29,271.89,272.01,4110.0,272.1,272.29,271.89,272.01,4110.0
2020-11-23 15:15:00,271.75,272.05,271.68,272.05,4708.0,271.75,272.05,271.68,272.05,4708.0
2020-11-23 15:20:00,272.05,272.35,271.75,272.26,8427.0,272.05,272.35,271.75,272.26,8427.0
2020-11-23 15:25:00,272.3,272.6,271.85,271.93,6466.0,272.3,272.6,271.85,271.93,6466.0
2020-11-23 15:30:00,272.09,272.23,271.64,271.67,5112.0,272.09,272.23,271.64,271.67,5112.0
2020-11-23 15:35:00,271.66,271.81,271.46,271.63,8158.0,271.66,271.81,271.46,271.63,8158.0
2020-11-23 15:40:00,271.69,271.91,271.61,271.74,8151.0,271.69,271.91,271.61,271.74,8151.0
2020-11-23 15:45:00,271.74,271.9,271.64,271.86,17056.0,271.74,271.9,271.64,271.86,17056.0
2020-11-23 15:50:00,271.97,272.18,271.9,272.02,27168.0,271.97,272.18,271.9,272.02,27168.0
2020-11-23 15:55:00,272.01,272.36,271.5,272.0,51864.0,272.01,272.36,271.5,272.0,51864.0
2020-11-24 09:30:00,270.49,272.76,269.97,271.93,42035.0,270.49,272.76,269.97,271.93,42035.0
2020-11-24 09:35:00,272.03,272.71,270.4,271.68,40340.0,272.03,272.71,270.4,271.68,40340.0
2020-11-24 09:40:00,271.64,272.95,270.08,270.91,51335.0,271.64,272.95,270.08,270.91,51335.0
2020-11-24 09:45:00,270.82,270.96,268.59,268.92,25455.0,270.82,270.96,268.59,268.92,25455.0
2020-11-24 09:50:00,268.39,269.51,268.39,269.19,11075.0,268.39,269.51,268.39,269.19,11075.0
2020-11-24 09:55:00,269.24,270.0,268.41,268.99,4620.0,269.24,270.0,268.41,268.99,4620.0
2020-11-24 10:00:00,268.97,269.03,265.78,265.79,7781.0,268.97,269.03,265.78,265.79,7781.0
2020-11-24 10:05:00,265.8,267.27,265.66,266.46,14624.0,265.8,267.27,265.66,266.46,14624.0
2020-11-24 10:10:00,266.31,267.58,265.41,265.62,31128.0,266.31,267.58,265.41,265.62,31128.0
2020-11-24 10:15:00,265.25,266.5,265.01,265.75,14069.0,265.25,266.5,265.01,265.75,14069.0
2020-11-24 10:20:00,265.63,265.71,263.61,263.7,10666.0,265.63,265.71,263.61,263.7,10666.0
2020-11-24 10:25:00,263.68,265.4,263.68,265.13,5791.0,263.68,265.4,263.68,265.13,5791.0
2020-11-24 10:30:00,264.83,265.95,264.44,265.54,2843.0,264.83,265.95,264.44,265.54,2843.0
2020-11-24 10:35:00,265.17,265.62,264.94,265.2,7747.0,265.17,265.62,264.94,265.2,7747.0
2020-11-24 10:40:00,265.36,266.0,265.19,265.37,3405.0,265.36,266.0,265.19,265.37,3405.0
2020-11-24 10:45:00,265.24,265.4,264.71,265.31,7580.0,265.24,265.4,264.71,265.31,7580.0
2020-11-24 10:50:00,265.1,265.27,264.85,265.06,5900.0,265.1,265.27,264.85,265.06,5900.0
2020-11-24 10:55:00,265.21,265.66,264.91,265.42,4789.0,265.21,265.66,264.91,265.42,4789.0
2020-11-24 11:00:00,265.4,265.71,265.4,265.71,1100.0,265.4,265.71,265.4,265.71,1100.0
2020-11-24 11:05:00,265.97,266.16,265.41,265.41,3235.0,265.97,266.16,265.41,265.41,3235.0
2020-11-24 11:10:00,266.0,266.14,265.78,265.95,2761.0,266.0,266.14,265.78,265.95,2761.0
2020-11-24 11:15:00,265.59,266.0,265.59,265.8,1800.0,265.59,266.0,265.59,265.8,1800.0
2020-11-24 11:20:00,265.71,265.71,265.2,265.32,1561.0,265.71,265.71,265.2,265.32,1561.0
2020-11-24 11:25:00,265.32,265.75,265.1,265.19,5120.0,265.32,265.75,265.1,265.19,5120.0
2020-11-24 11:30:00,265.1,266.05,264.95,265.68,13827.0,265.1,266.05,264.95,265.68,13827.0
2020-11-24 11:35:00,265.37,265.68,265.04,265.31,4643.0,265.37,265.68,265.04,265.31,4643.0
2020-11-24 11:40:00,265.34,265.34,264.64,264.7,3259.0,265.34,265.34,264.64,264.7,3259.0
2020-11-24 11:45:00,264.74,265.03,264.54,264.75,6331.0,264.74,265.03,264.54,264.75,6331.0
2020-11-24 11:50:00,264.75,265.06,264.25,265.04,19016.0,264.75,265.06,264.25,265.04,19016.0
2020-11-24 11:55:00,265.02,265.17,264.69,264.73,13336.0,265.02,265.17,264.69,264.73,13336.0
2020-11-24 12:00:00,264.86,265.09,264.31,264.85,29035.0,264.86,265.09,264.31,264.85,29035.0
2020-11-24 12:05:00,264.88,265.17,264.75,265.09,9715.0,264.88,265.17,264.75,265.09,9715.0
2020-11-24 12:10:00,264.98,265.12,264.72,264.85,4638.0,264.98,265.12,264.72,264.85,4638.0
2020-11-24 12:15:00,264.75,265.16,264.69,265.04,8926.0,264.75,265.16,264.69,265.04,8926.0
2020-11-24 12:20:00,264.89,265.27,264.89,265.16,6729.0,264.89,265.27,264.89,265.16,6729.0
2020-11-24 12:25:00,265.0,265.4,264.96,265.25,6791.0,265.0,265.4,264.96,265.25,6791.0
2020-11-24 12:30:00,265.13,265.44,265.03,265.19,11105.0,265.13,265.44,265.03,265.19,11105.0
2020-11-24 12:35:00,265.3,265.45,264.85,265.2,8803.0,265.3,265.45,264.85,265.2,8803.0
2020-11-24 12:40:00,265.16,265.32,264.96,265.15,14839.0,265.16,265.32,264.96,265.15,14839.0
2020-11-24 12:45:00,265.2,265.32,265.01,265.11,17028.0,265.2,265.32,265.01,265.11,17028.0
2020-11-24 12:50:00,265.07,265.07,264.52,264.99,13332.0,265.07,265.07,264.52,264.99,13332.0
2020-11-24 12:55:00,265.04,265.34,264.95,265.25,23484.0,265.04,265.34,264.95,265.25,23484.0
2020-11-24 13:00:00,265.13,265.44,265.1,265.44,4712.0,265.13,265.44,265.1,265.44,4712.0
2020-11-24 13:05:00,265.52,265.63,265.37,265.63,2337.0,265.52,265.63,265.37,265.63,2337.0
2020-11-24 13:10:00,265.7,265.7,265.2,265.36,4103.0,265.7,265.7,265.2,265.36,4103.0
2020-11-24 13:15:00,265.31,265.38,265.15,265.27,4367.0,265.31,265.38,265.15,265.27,4367.0
2020-11-24 13:20:00,265.28,265.46,265.22,265.25,3914.0,265.28,265.46,265.22,265.25,3914.0
2020-11-24 13:25:00,265.25,265.38,265.12,265.35,9328.0,265.25,265.38,265.12,265.35,9328.0
2020-11-24 13:30:00,265.43,265.62,265.31,265.51,2720.0,265.43,265.62,265.31,265.51,2720.0
2020-11-24 13:35:00,265.51,265.79,265.37,265.67,6098.0,265.51,265.79,265.37,265.67,6098.0
2020-11-24 13:40:00,265.67,265.86,265.57,265.84,4951.0,265.67,265.86,265.57,265.84,4951.0
2020-11-24 13:45:00,265.86,265.86,265.66,265.75,3055.0,265.86,265.86,265.66,265.75,3055.0
2020-11-24 13:50:00,265.85,265.85,265.47,265.76,15944.0,265.85,265.85,265.47,265.76,15944.0
2020-11-24 13:55:00,265.78,265.86,265.6,265.86,5867.0,265.78,265.86,265.6,265.86,5867.0
2020-11-24 14:00:00,265.91,265.91,265.5,265.72,8680.0,265.91,265.91,265.5,265.72,8680.0
2020-11-24 14:05:00,265.75,265.92,265.52,265.9,15082.0,265.75,265.92,265.52,265.9,15082.0
2020-11-24 14:10:00,265.9,265.9,265.65,265.75,4900.0,265.9,265.9,265.65,265.75,4900.0
2020-11-24 14:15:00,265.7,265.88,265.64,265.87,10001.0,265.7,265.88,265.64,265.87,10001.0
2020-11-24 14:20:00,265.87,265.89,265.65,265.75,4604.0,265.87,265.89,265.65,265.75,4604.0
2020-11-24 14:25:00,265.67,265.81,265.53,265.75,13489.0,265.67,265.81,265.53,265.75,13489.0
2020-11-24 14:30:00,265.77,265.8,265.56,265.75,11800.0,265.77,265.8,265.56,265.75,11800.0
2020-11-24 14:35:00,265.71,265.88,265.7,265.77,6951.0,265.71,265.88,265.7,265.77,6951.0
2020-11-24 14:40:00,265.92,265.92,265.56,265.8,15472.0,265.92,265.92,265.56,265.8,15472.0
2020-11-24 14:45:00,265.77,265.88,265.71,265.8,6112.0,265.77,265.88,265.71,265.8,6112.0
2020-11-24 14:50:00,265.77,265.91,265.7,265.75,6058.0,265.77,265.91,265.7,265.75,6058.0
2020-11-24 14:55:00,265.78,265.9,265.71,265.9,6381.0,265.78,265.9,265.71,265.9,6381.0
2020-11-24 15:00:00,265.82,265.9,264.77,264.95,14812.0,265.82,265.9,264.77,264.95,14812.0
2020-11-24 15:05:00,264.84,264.96,264.32,264.51,17597.0,264.84,264.96,264.32,264.51,17597.0
2020-11-24 15:10:00,264.59,264.99,264.59,264.61,4089.0,264.59,264.99,264.59,264.61,4089.0
2020-11-24 15:15:00,264.51,264.69,264.35,264.52,10637.0,264.51,264.69,264.35,264.52,10637.0
2020-11-24 15:20:00,264.55,265.15,264.52,265.06,13446.0,264.55,265.15,264.52,265.06,13446.0
2020-11-24 15:25:00,265.06,265.26,264.87,265.2,7651.0,265.06,265.26,264.87,265.2,7651.0
2020-11-24 15:30:00,265.2,265.75,265.11,265.69,10876.0,265.2,265.75,265.11,265.69,10876.0
2020-11-24 15:35:00,265.7,265.77,265.2,265.47,16389.0,265.7,265.77,265.2,265.47,16389.0
2020-11-24 15:40:00,265.55,265.59,265.34,265.43,14929.0,265.55,265.59,265.34,265.43,14929.0
2020-11-24 15:45:00,265.41,265.6,265.33,265.34,18161.0,265.41,265.6,265.33,265.34,18161.0
2020-11-24 15:50:00,265.3,265.99,265.29,265.92,30708.0,265.3,265.99,265.29,265.92,30708.0
2020-11-24 15:55:00,265.98,265.98,265.39,265.63,38351.0,265.98,265.98,265.39,265.63,38351.0
2020-11-25 09:30:00,268.44,270.71,267.95,270.15,20480.0,268.44,270.71,267.95,270.15,20480.0
2020-11-25 09:35:00,270.48,271.0,270.18,271.0,3761.0,270.48,271.0,270.18,271.0,3761.0
2020-11-25 09:40:00,271.11,271.57,269.45,269.45,5996.0,271.11,271.57,269.45,269.45,5996.0
2020-11-25 09:45:00,269.33,269.33,268.32,268.38,3431.0,269.33,269.33,268.32,268.38,3431.0
2020-11-25 09:50:00,268.4,269.82,268.02,269.37,9068.0,268.4,269.82,268.02,269.37,9068.0
2020-11-25 09:55:00,269.83,270.18,269.12,269.94,3523.0,269.83,270.18,269.12,269.94,3523.0
2020-11-25 10:00:00,269.61,270.33,268.84,268.85,3169.0,269.61,270.33,268.84,268.85,3169.0
2020-11-25 10:05:00,268.99,268.99,268.07,268.75,3891.0,268.99,268.99,268.07,268.75,3891.0
2020-11-25 10:10:00,268.96,269.05,268.31,268.53,3379.0,268.96,269.05,268.31,268.53,3379.0
2020-11-25 10:15:00,268.81,269.36,268.14,269.36,5078.0,268.81,269.36,268.14,269.36,5078.0
2020-11-25 10:20:00,269.03,269.03,268.27,268.58,9050.0,269.03,269.03,268.27,268.58,9050.0
2020-11-25 10:25:00,268.56,268.56,267.62,267.81,4081.0,268.56,268.56,267.62,267.81,4081.0
2020-11-25 10:30:00,267.98,268.28,267.5,267.72,1816.0,267.98,268.28,267.5,267.72,1816.0
2020-11-25 10:35:00,267.76,268.02,267.64,267.83,1415.0,267.76,268.02,267.64,267.83,1415.0
2020-11-25 10:40:00,267.84,267.85,267.23,267.45,3048.0,267.84,267.85,267.23,267.45,3048.0
2020-11-25 10:45:00,267.25,268.15,267.21,267.8,9621.0,267.25,268.15,267.21,267.8,9621.0
2020-11-25 10:50:00,267.9,267.9,267.35,267.4,5712.0,267.9,267.9,267.35,267.4,5712.0
2020-11-25 10:55:00,267.3,267.7,266.6,266.62,19326.0,267.3,267.7,266.6,266.62,19326.0
2020-11-25 11:00:00,266.75,267.42,266.75,267.18,1220.0,266.75,267.42,266.75,267.18,1220.0
2020-11-25 11:05:00,267.02,267.21,266.41,266.79,9534.0,267.02,267.21,266.41,266.79,9534.0
2020-11-25 11:10:00,266.31,267.2,266.31,267.2,3145.0,266.31,267.2,266.31,267.2,3145.0
2020-11-25 11:15:00,267.28,267.28,266.81,266.81,3167.0,267.28,267.28,266.81,266.81,3167.0
2020-11-25 11:20:00,266.79,266.99,266.2,266.91,5886.0,266.79,266.99,266.2,266.91,5886.0
2020-11-25 11:25:00,267.11,267.4,266.83,267.4,2142.0,267.11,267.4,266.83,267.4,2142.0
2020-11-25 11:30:00,266.9,267.3,266.9,266.98,1232.0,266.9,267.3,266.9,266.98,1232.0
2020-11-25 11:35:00,267.07,267.57,266.95,267.06,4877.0,267.07,267.57,266.95,267.06,4877.0
2020-11-25 11:40:00,266.8,266.99,266.16,266.83,10118.0,266.8,266.99,266.16,266.83,10118.0
2020-11-25 11:45:00,266.84,267.1,266.42,266.64,5097.0,266.84,267.1,266.42,266.64,5097.0
2020-11-25 11:50:00,266.79,266.89,266.51,266.59,3952.0,266.79,266.89,266.51,266.59,3952.0
2020-11-25 11:55:00,266.7,267.05,266.51,266.6,3292.0,266.7,267.05,266.51,266.6,3292.0
2020-11-25 12:00:00,266.7,267.18,266.14,266.18,11703.0,266.7,267.18,266.14,266.18,11703.0
2020-11-25 12:05:00,266.52,266.76,265.43,265.75,3310.0,266.52,266.76,265.43,265.75,3310.0
2020-11-25 12:10:00,265.62,266.19,265.54,265.9,3825.0,265.62,266.19,265.54,265.9,3825.0
2020-11-25 12:15:00,266.12,266.25,265.75,266.25,1906.0,266.12,266.25,265.75,266.25,1906.0
2020-11-25 12:20:00,266.28,266.43,266.28,266.36,1376.0,266.28,266.43,266.28,266.36,1376.0
2020-11-25 12:25:00,266.36,266.45,266.02,266.42,3666.0,266.36,266.45,266.02,266.42,3666.0
2020-11-25 12:30:00,266.46,266.64,266.19,266.48,3683.0,266.46,266.64,266.19,266.48,3683.0
2020-11-25 12:35:00,266.5,266.68,266.49,266.66,2295.0,266.5,266.68,266.49,266.66,2295.0
2020-11-25 12:40:00,266.66,266.94,266.66,266.94,1576.0,266.66,266.94,266.66,266.94,1576.0
2020-11-25 12:45:00,266.85,266.9,266.22,266.22,5098.0,266.85,266.9,266.22,266.22,5098.0
2020-11-25 12:50:00,266.1,266.5,266.0,266.5,2526.0,266.1,266.5,266.0,266.5,2526.0
2020-11-25 12:55:00,266.46,266.7,266.28,266.69,2078.0,266.46,266.7,266.28,266.69,2078.0
2020-11-25 13:00:00,266.52,266.92,266.29,266.92,7018.0,266.52,266.92,266.29,266.92,7018.0
2020-11-25 13:05:00,267.02,267.37,267.02,267.36,1909.0,267.02,267.37,267.02,267.36,1909.0
2020-11-25 13:10:00,267.29,267.43,267.0,267.28,7314.0,267.29,267.43,267.0,267.28,7314.0
2020-11-25 13:15:00,267.44,267.89,267.39,267.87,4651.0,267.44,267.89,267.39,267.87,4651.0
2020-11-25 13:20:00,267.61,267.74,267.4,267.6,3492.0,267.61,267.74,267.4,267.6,3492.0
2020-11-25 13:25:00,267.33,267.8,267.32,267.8,2111.0,267.33,267.8,267.32,267.8,2111.0
2020-11-25 13:30:00,267.88,268.2,267.77,268.0,4444.0,267.88,268.2,267.77,268.0,4444.0
2020-11-25 13:35:00,267.85,268.05,267.77,267.91,2373.0,267.85,268.05,267.77,267.91,2373.0
2020-11-25 13:40:00,267.84,268.43,267.65,268.43,2472.0,267.84,268.43,267.65,268.43,2472.0
2020-11-25 13:45:00,268.16,268.4,267.91,268.32,1825.0,268.16,268.4,267.91,268.32,1825.0
2020-11-25 13:50:00,268.33,268.75,268.31,268.67,2086.0,268.33,268.75,268.31,268.67,2086.0
2020-11-25 13:55:00,268.54,268.8,268.47,268.55,7514.0,268.54,268.8,268.47,268.55,7514.0
2020-11-25 14:00:00,268.37,268.37,268.17,268.18,1050.0,268.37,268.37,268.17,268.18,1050.0
2020-11-25 14:05:00,268.18,268.3,267.6,267.6,1155.0,268.18,268.3,267.6,267.6,1155.0
2020-11-25 14:10:00,267.78,267.93,267.48,267.93,8278.0,267.78,267.93,267.48,267.93,8278.0
2020-11-25 14:15:00,267.93,268.24,267.92,268.24,1800.0,267.93,268.24,267.92,268.24,1800.0
2020-11-25 14:20:00,268.12,268.24,267.63,267.64,12703.0,268.12,268.24,267.63,267.64,12703.0
2020-11-25 14:25:00,267.73,267.73,267.41,267.41,1989.0,267.73,267.73,267.41,267.41,1989.0
2020-11-25 14:30:00,267.41,267.78,267.3,267.78,2744.0,267.41,267.78,267.3,267.78,2744.0
2020-11-25 14:35:00,267.65,267.66,267.51,267.59,1800.0,267.65,267.66,267.51,267.59,1800.0
2020-11-25 14:40:00,267.68,267.72,267.4,267.4,8348.0,267.68,267.72,267.4,267.4,8348.0
2020-11-25 14:45:00,267.4,267.78,267.27,267.27,4059.0,267.4,267.78,267.27,267.27,4059.0
2020-11-25 14:50:00,267.35,267.66,267.35,267.62,2605.0,267.35,267.66,267.35,267.62,2605.0
2020-11-25 14:55:00,267.65,267.81,267.55,267.59,5886.0,267.65,267.81,267.55,267.59,5886.0
2020-11-25 15:00:00,267.68,267.79,267.47,267.77,6857.0,267.68,267.79,267.47,267.77,6857.0
2020-11-25 15:05:00,267.69,267.77,267.49,267.77,3760.0,267.69,267.77,267.49,267.77,3760.0
2020-11-25 15:10:00,267.85,268.08,267.68,268.08,4930.0,267.85,268.08,267.68,268.08,4930.0
2020-11-25 15:15:00,267.96,268.13,267.57,268.02,7871.0,267.96,268.13,267.57,268.02,7871.0
2020-11-25 15:20:00,268.1,268.1,267.65,267.73,2213.0,268.1,268.1,267.65,267.73,2213.0
2020-11-25 15:25:00,267.83,268.12,267.72,268.01,1851.0,267.83,268.12,267.72,268.01,1851.0
2020-11-25 15:30:00,268.14,268.4,267.84,267.84,3362.0,268.14,268.4,267.84,267.84,3362.0
2020-11-25 15:35:00,267.82,268.25,267.73,268.25,11070.0,267.82,268.25,267.73,268.25,11070.0
2020-11-25 15:40:00,268.01,268.67,268.01,268.23,17843.0,268.01,268.67,268.01,268.23,17843.0
2020-11-25 15:45:00,268.32,268.44,267.67,267.68,7414.0,268.32,268.44,267.67,267.68,7414.0
2020-11-25 15:50:00,267.68,268.17,267.68,267.91,9025.0,267.68,268.17,267.68,267.91,9025.0
2020-11-25 15:55:00,268.01,268.39,267.71,268.39,16745.0,268.01,268.39,267.71,268.39,16745.0
2020-11-27 09:30:00,268.69,269.71,267.29,268.46,26093.0,268.69,269.71,267.29,268.46,26093.0
2020-11-27 09:35:00,268.83,268.83,265.51,266.13,13475.0,268.83,268.83,265.51,266.13,13475.0
2020-11-27 09:40:00,266.01,268.46,265.41,268.46,9535.0,266.01,268.46,265.41,268.46,9535.0
2020-11-27 09:45:00,268.09,269.17,267.03,267.03,11808.0,268.09,269.17,267.03,267.03,11808.0
2020-11-27 09:50:00,267.31,269.05,267.26,268.94,16206.0,267.31,269.05,267.26,268.94,16206.0
2020-11-27 09:55:00,268.75,269.94,268.18,269.7,5850.0,268.75,269.94,268.18,269.7,5850.0
2020-11-27 10:00:00,269.75,270.45,268.56,270.28,11771.0,269.75,270.45,268.56,270.28,11771.0
2020-11-27 10:05:00,270.3,271.39,270.15,270.51,13046.0,270.3,271.39,270.15,270.51,13046.0
2020-11-27 10:10:00,271.0,271.9,270.6,271.65,4757.0,271.0,271.9,270.6,271.65,4757.0
2020-11-27 10:15:00,271.61,273.28,271.58,273.19,13085.0,271.61,273.28,271.58,273.19,13085.0
2020-11-27 10:20:00,273.0,273.84,273.0,273.8,10812.0,273.0,273.84,273.0,273.8,10812.0
2020-11-27 10:25:00,273.5,273.7,272.42,272.56,9014.0,273.5,273.7,272.42,272.56,9014.0
2020-11-27 10:30:00,272.76,275.0,272.76,274.87,16066.0,272.76,275.0,272.76,274.87,16066.0
2020-11-27 10:35:00,274.78,275.63,274.24,275.22,12601.0,274.78,275.63,274.24,275.22,12601.0
2020-11-27 10:40:00,275.35,275.35,274.84,275.09,9901.0,275.35,275.35,274.84,275.09,9901.0
2020-11-27 10:45:00,275.09,275.11,274.0,274.69,8641.0,275.09,275.11,274.0,274.69,8641.0
2020-11-27 10:50:00,274.29,274.89,274.21,274.71,10009.0,274.29,274.89,274.21,274.71,10009.0
2020-11-27 10:55:00,274.57,274.88,274.2,274.65,7363.0,274.57,274.88,274.2,274.65,7363.0
2020-11-27 11:00:00,274.55,274.83,273.12,274.83,9469.0,274.55,274.83,273.12,274.83,9469.0
2020-11-27 11:05:00,274.94,275.2,274.31,274.78,3733.0,274.94,275.2,274.31,274.78,3733.0
2020-11-27 11:10:00,274.83,275.37,274.64,274.64,3968.0,274.83,275.37,274.64,274.64,3968.0
2020-11-27 11:15:00,274.65,275.7,274.62,275.7,55855.0,274.65,275.7,274.62,275.7,55855.0
2020-11-27 11:20:00,275.86,275.86,274.51,275.06,8444.0,275.86,275.86,274.51,275.06,8444.0
2020-11-27 11:25:00,275.0,275.81,274.8,275.43,11893.0,275.0,275.81,274.8,275.43,11893.0
2020-11-27 11:30:00,275.41,276.28,275.41,276.14,5842.0,275.41,276.28,275.41,276.14,5842.0
2020-11-27 11:35:00,276.13,276.33,275.82,276.1,8421.0,276.13,276.33,275.82,276.1,8421.0
2020-11-27 11:40:00,276.18,276.59,275.2,275.2,11542.0,276.18,276.59,275.2,275.2,11542.0
2020-11-27 11:45:00,275.15,275.44,274.75,274.75,2758.0,275.15,275.44,274.75,274.75,2758.0
2020-11-27 11:50:00,275.06,276.01,274.78,276.01,5441.0,275.06,276.01,274.78,276.01,5441.0
2020-11-27 11:55:00,275.78,276.51,275.47,275.47,7261.0,275.78,276.51,275.47,275.47,7261.0
2020-11-27 12:00:00,275.22,275.5,274.74,274.92,6772.0,275.22,275.5,274.74,274.92,6772.0
2020-11-27 12:05:00,275.0,275.01,274.21,274.22,11062.0,275.0,275.01,274.21,274.22,11062.0
2020-11-27 12:10:00,274.15,274.58,274.03,274.17,5966.0,274.15,274.58,274.03,274.17,5966.0
2020-11-27 12:15:00,274.21,274.42,274.0,274.08,7802.0,274.21,274.42,274.0,274.08,7802.0
2020-11-27 12:20:00,274.12,274.46,273.92,274.06,13476.0,274.12,274.46,273.92,274.06,13476.0
2020-11-27 12:25:00,273.9,275.64,273.9,275.64,7559.0,273.9,275.64,273.9,275.64,7559.0
2020-11-27 12:30:00,275.44,276.0,274.99,275.97,12974.0,275.44,276.0,274.99,275.97,12974.0
2020-11-27 12:35:00,276.12,276.39,275.32,276.39,8128.0,276.12,276.39,275.32,276.39,8128.0
2020-11-27 12:40:00,276.4,276.5,275.85,275.85,21151.0,276.4,276.5,275.85,275.85,21151.0
2020-11-27 12:45:00,276.07,276.48,275.58,275.81,12977.0,276.07,276.48,275.58,275.81,12977.0
2020-11-27 12:50:00,275.77,276.41,275.69,276.24,12144.0,275.77,276.41,275.69,276.24,12144.0
2020-11-27 12:55:00,276.38,276.87,275.89,276.62,21109.0,276.38,276.87,275.89,276.62,21109.0
2020-11-30 09:30:00,277.0,279.05,277.0,278.15,21555.0,277.0,279.05,277.0,278.15,21555.0
2020-11-30 09:35:00,277.55,279.75,277.54,278.77,12244.0,277.55,279.75,277.54,278.77,12244.0
2020-11-30 09:40:00,279.21,279.51,277.5,277.82,10616.0,279.21,279.51,277.5,277.82,10616.0
2020-11-30 09:45:00,277.54,278.45,277.1,277.51,10063.0,277.54,278.45,277.1,277.51,10063.0
2020-11-30 09:50:00,277.3,278.33,276.74,278.01,14707.0,277.3,278.33,276.74,278.01,14707.0
2020-11-30 09:55:00,278.34,279.3,278.0,278.32,6425.0,278.34,279.3,278.0,278.32,6425.0
2020-11-30 10:00:00,278.51,278.7,277.35,277.63,6358.0,278.51,278.7,277.35,277.63,6358.0
2020-11-30 10:05:00,277.78,278.5,277.23,277.23,6381.0,277.78,278.5,277.23,277.23,6381.0
2020-11-30 10:10:00,277.2,278.41,276.79,278.17,12469.0,277.2,278.41,276.79,278.17,12469.0
2020-11-30 10:15:00,277.62,278.28,277.28,277.28,15283.0,277.62,278.28,277.28,277.28,15283.0
2020-11-30 10:20:00,277.49,277.59,276.85,276.99,8968.0,277.49,277.59,276.85,276.99,8968.0
2020-11-30 10:25:00,276.68,277.98,276.63,277.19,5212.0,276.68,277.98,276.63,277.19,5212.0
2020-11-30 10:30:00,277.15,277.15,275.78,275.87,8516.0,277.15,277.15,275.78,275.87,8516.0
2020-11-30 10:35:00,275.75,276.01,274.71,274.99,16021.0,275.75,276.01,274.71,274.99,16021.0
2020-11-30 10:40:00,274.78,275.09,273.66,273.88,8872.0,274.78,275.09,273.66,273.88,8872.0
2020-11-30 10:45:00,273.83,275.15,273.4,275.02,6672.0,273.83,275.15,273.4,275.02,6672.0
2020-11-30 10:50:00,275.21,275.88,275.03,275.04,15183.0,275.21,275.88,275.03,275.04,15183.0
2020-11-30 10:55:00,275.1,275.46,275.0,275.32,14431.0,275.1,275.46,275.0,275.32,14431.0
2020-11-30 11:00:00,275.28,275.28,274.32,275.12,3848.0,275.28,275.28,274.32,275.12,3848.0
2020-11-30 11:05:00,274.99,275.44,274.75,275.03,2044.0,274.99,275.44,274.75,275.03,2044.0
2020-11-30 11:10:00,275.17,275.33,275.07,275.09,2122.0,275.17,275.33,275.07,275.09,2122.0
2020-11-30 11:15:00,275.04,276.32,275.03,276.25,4647.0,275.04,276.32,275.03,276.25,4647.0
2020-11-30 11:20:00,276.38,276.56,275.79,276.39,3626.0,276.38,276.56,275.79,276.39,3626.0
2020-11-30 11:25:00,276.5,276.68,276.08,276.32,3378.0,276.5,276.68,276.08,276.32,3378.0
2020-11-30 11:30:00,276.22,276.83,275.37,275.37,4595.0,276.22,276.83,275.37,275.37,4595.0
2020-11-30 11:35:00,275.63,276.95,275.56,276.85,1793.0,275.63,276.95,275.56,276.85,1793.0
2020-11-30 11:40:00,276.81,277.23,276.57,277.03,5717.0,276.81,277.23,276.57,277.03,5717.0
2020-11-30 11:45:00,277.0,277.32,276.62,277.06,2853.0,277.0,277.32,276.62,277.06,2853.0
2020-11-30 11:50:00,277.06,277.83,276.85,277.55,4605.0,277.06,277.83,276.85,277.55,4605.0
2020-11-30 11:55:00,277.72,277.99,277.11,277.18,3642.0,277.72,277.99,277.11,277.18,3642.0
2020-11-30 12:00:00,277.41,277.41,276.85,276.88,2594.0,277.41,277.41,276.85,276.88,2594.0
2020-11-30 12:05:00,276.72,276.85,276.51,276.62,3508.0,276.72,276.85,276.51,276.62,3508.0
2020-11-30 12:10:00,276.62,277.0,276.29,276.73,4701.0,276.62,277.0,276.29,276.73,4701.0
2020-11-30 12:15:00,276.91,277.24,276.87,277.01,2648.0,276.91,277.24,276.87,277.01,2648.0
2020-11-30 12:20:00,276.99,276.99,276.31,276.34,3917.0,276.99,276.99,276.31,276.34,3917.0
2020-11-30 12:25:00,276.26,276.76,276.26,276.76,1972.0,276.26,276.76,276.26,276.76,1972.0
2020-11-30 12:30:00,276.88,276.91,276.28,276.91,1940.0,276.88,276.91,276.28,276.91,1940.0
2020-11-30 12:35:00,276.9,276.92,276.51,276.54,2904.0,276.9,276.92,276.51,276.54,2904.0
2020-11-30 12:40:00,276.56,277.08,276.47,276.91,2319.0,276.56,277.08,276.47,276.91,2319.0
2020-11-30 12:45:00,276.69,276.7,276.47,276.68,735.0,276.69,276.7,276.47,276.68,735.0
2020-11-30 12:50:00,276.54,276.54,276.46,276.46,550.0,276.54,276.54,276.46,276.46,550.0
2020-11-30 12:55:00,276.34,276.69,276.33,276.6,3964.0,276.34,276.69,276.33,276.6,3964.0
2020-11-30 13:00:00,276.67,276.79,276.61,276.66,1131.0,276.67,276.79,276.61,276.66,1131.0
2020-11-30 13:05:00,276.71,276.86,276.61,276.69,1338.0,276.71,276.86,276.61,276.69,1338.0
2020-11-30 13:10:00,276.74,276.78,276.55,276.68,2034.0,276.74,276.78,276.55,276.68,2034.0
2020-11-30 13:15:00,276.68,276.97,276.67,276.69,1699.0,276.68,276.97,276.67,276.69,1699.0
2020-11-30 13:20:00,276.86,277.38,276.86,277.04,3201.0,276.86,277.38,276.86,277.04,3201.0
2020-11-30 13:25:00,277.0,277.0,276.68,276.91,2228.0,277.0,277.0,276.68,276.91,2228.0
2020-11-30 13:30:00,277.04,277.34,276.78,277.2,1810.0,277.04,277.34,276.78,277.2,1810.0
2020-11-30 13:35:00,277.22,277.33,276.91,276.92,2803.0,277.22,277.33,276.91,276.92,2803.0
2020-11-30 13:40:00,277.11,277.33,276.98,277.33,2230.0,277.11,277.33,276.98,277.33,2230.0
2020-11-30 13:45:00,277.19,277.62,277.19,277.43,2600.0,277.19,277.62,277.19,277.43,2600.0
2020-11-30 13:50:00,277.41,277.65,277.09,277.09,2106.0,277.41,277.65,277.09,277.09,2106.0
2020-11-30 13:55:00,277.23,277.5,277.08,277.08,3400.0,277.23,277.5,277.08,277.08,3400.0
2020-11-30 14:00:00,276.94,277.32,276.83,277.13,3628.0,276.94,277.32,276.83,277.13,3628.0
2020-11-30 14:05:00,277.21,277.27,277.21,277.26,549.0,277.21,277.27,277.21,277.26,549.0
2020-11-30 14:10:00,277.33,277.82,277.29,277.4,11418.0,277.33,277.82,277.29,277.4,11418.0
2020-11-30 14:15:00,277.54,277.57,277.24,277.24,2036.0,277.54,277.57,277.24,277.24,2036.0
2020-11-30 14:20:00,277.45,277.55,277.38,277.5,1500.0,277.45,277.55,277.38,277.5,1500.0
2020-11-30 14:25:00,277.5,277.76,277.5,277.5,2581.0,277.5,277.76,277.5,277.5,2581.0
2020-11-30 14:30:00,277.57,277.59,277.17,277.43,3113.0,277.57,277.59,277.17,277.43,3113.0
2020-11-30 14:35:00,277.49,277.63,277.27,277.36,4338.0,277.49,277.63,277.27,277.36,4338.0
2020-11-30 14:40:00,277.43,277.45,277.23,277.27,1637.0,277.43,277.45,277.23,277.27,1637.0
2020-11-30 14:45:00,277.11,277.34,276.94,277.33,5041.0,277.11,277.34,276.94,277.33,5041.0
2020-11-30 14:50:00,277.22,277.22,276.83,276.83,3906.0,277.22,277.22,276.83,276.83,3906.0
2020-11-30 14:55:00,277.12,277.25,276.94,277.09,2077.0,277.12,277.25,276.94,277.09,2077.0
2020-11-30 15:00:00,277.09,277.19,276.85,276.88,7971.0,277.09,277.19,276.85,276.88,7971.0
2020-11-30 15:05:00,276.87,276.95,275.8,275.94,11676.0,276.87,276.95,275.8,275.94,11676.0
2020-11-30 15:10:00,275.84,276.16,275.14,275.36,7712.0,275.84,276.16,275.14,275.36,7712.0
2020-11-30 15:15:00,275.23,275.6,274.74,274.98,13940.0,275.23,275.6,274.74,274.98,13940.0
2020-11-30 15:20:00,275.08,275.29,274.88,275.19,10871.0,275.08,275.29,274.88,275.19,10871.0
2020-11-30 15:25:00,275.25,275.29,274.32,274.55,11232.0,275.25,275.29,274.32,274.55,11232.0
2020-11-30 15:30:00,274.35,275.12,274.16,274.94,14057.0,274.35,275.12,274.16,274.94,14057.0
2020-11-30 15:35:00,275.03,276.74,275.03,276.69,8624.0,275.03,276.74,275.03,276.69,8624.0
2020-11-30 15:40:00,276.47,277.2,276.33,277.2,11618.0,276.47,277.2,276.33,277.2,11618.0
2020-11-30 15:45:00,276.99,277.25,276.84,276.94,10872.0,276.99,277.25,276.84,276.94,10872.0
2020-11-30 15:50:00,277.02,277.54,276.85,277.11,20038.0,277.02,277.54,276.85,277.11,20038.0
2020-11-30 15:55:00,277.11,277.34,276.67,277.1,58976.0,277.11,277.34,276.67,277.1,58976.0
2020-12-01 09:30:00,279.71,280.6,279.31,279.63,75593.0,279.71,280.6,279.31,279.63,75593.0
2020-12-01 09:35:00,280.0,280.66,279.36,279.87,45548.0,280.0,280.66,279.36,279.87,45548.0
2020-12-01 09:40:00,279.49,280.7,277.81,279.98,41121.0,279.49,280.7,277.81,279.98,41121.0
2020-12-01 09:45:00,280.21,280.42,279.22,280.13,16369.0,280.21,280.42,279.22,280.13,16369.0
2020-12-01 09:50:00,280.55,280.62,279.0,279.73,51357.0,280.55,280.62,279.0,279.73,51357.0
2020-12-01 09:55:00,279.72,280.87,279.34,280.46,61477.0,279.72,280.87,279.34,280.46,61477.0
2020-12-01 10:00:00,280.87,281.17,280.01,280.32,34743.0,280.87,281.17,280.01,280.32,34743.0
2020-12-01 10:05:00,280.5,280.59,279.6,280.55,16423.0,280.5,280.59,279.6,280.55,16423.0
2020-12-01 10:10:00,280.43,280.95,280.2,280.94,21176.0,280.43,280.95,280.2,280.94,21176.0
2020-12-01 10:15:00,280.67,281.98,280.67,281.32,23524.0,280.67,281.98,280.67,281.32,23524.0
2020-12-01 10:20:00,281.09,282.24,280.93,281.39,23747.0,281.09,282.24,280.93,281.39,23747.0
2020-12-01 10:25:00,281.57,281.57,279.6,279.95,12973.0,281.57,281.57,279.6,279.95,12973.0
2020-12-01 10:30:00,279.73,279.85,278.36,279.66,70540.0,279.73,279.85,278.36,279.66,70540.0
2020-12-01 10:35:00,279.65,279.93,278.51,279.0,27971.0,279.65,279.93,278.51,279.0,27971.0
2020-12-01 10:40:00,278.38,279.3,278.18,278.19,13250.0,278.38,279.3,278.18,278.19,13250.0
2020-12-01 10:45:00,279.0,279.3,278.44,278.98,25334.0,279.0,279.3,278.44,278.98,25334.0
2020-12-01 10:50:00,279.0,279.37,278.47,278.66,20259.0,279.0,279.37,278.47,278.66,20259.0
2020-12-01 10:55:00,279.0,279.5,278.55,279.21,14621.0,279.0,279.5,278.55,279.21,14621.0
2020-12-01 11:00:00,279.43,280.28,279.12,279.86,17803.0,279.43,280.28,279.12,279.86,17803.0
2020-12-01 11:05:00,279.77,280.0,279.0,279.75,16031.0,279.77,280.0,279.0,279.75,16031.0
2020-12-01 11:10:00,279.76,279.98,279.6,279.75,6769.0,279.76,279.98,279.6,279.75,6769.0
2020-12-01 11:15:00,279.75,280.25,279.6,279.61,7300.0,279.75,280.25,279.6,279.61,7300.0
2020-12-01 11:20:00,279.72,280.62,279.59,280.51,13104.0,279.72,280.62,279.59,280.51,13104.0
2020-12-01 11:25:00,280.56,281.51,280.2,280.2,12658.0,280.56,281.51,280.2,280.2,12658.0
2020-12-01 11:30:00,280.27,281.04,280.27,280.81,13120.0,280.27,281.04,280.27,280.81,13120.0
2020-12-01 11:35:00,280.59,280.64,279.6,280.0,6845.0,280.59,280.64,279.6,280.0,6845.0
2020-12-01 11:40:00,280.01,280.69,279.78,280.65,12833.0,280.01,280.69,279.78,280.65,12833.0
2020-12-01 11:45:00,280.67,280.75,280.36,280.67,13333.0,280.67,280.75,280.36,280.67,13333.0
2020-12-01 11:50:00,280.85,280.95,280.46,280.64,5644.0,280.85,280.95,280.46,280.64,5644.0
2020-12-01 11:55:00,280.45,280.95,280.4,280.4,5682.0,280.45,280.95,280.4,280.4,5682.0
2020-12-01 12:00:00,280.42,280.77,280.34,280.46,7173.0,280.42,280.77,280.34,280.46,7173.0
2020-12-01 12:05:00,280.36,280.36,279.15,279.65,11204.0,280.36,280.36,279.15,279.65,11204.0
2020-12-01 12:10:00,279.62,279.77,279.31,279.48,6654.0,279.62,279.77,279.31,279.48,6654.0
2020-12-01 12:15:00,279.4,279.55,279.4,279.44,4139.0,279.4,279.55,279.4,279.44,4139.0
2020-12-01 12:20:00,279.53,279.67,279.22,279.49,17187.0,279.53,279.67,279.22,279.49,17187.0
2020-12-01 12:25:00,279.49,279.8,279.17,279.18,11546.0,279.49,279.8,279.17,279.18,11546.0
2020-12-01 12:30:00,279.07,279.64,279.07,279.52,8534.0,279.07,279.64,279.07,279.52,8534.0
2020-12-01 12:35:00,279.52,279.88,279.19,279.55,19524.0,279.52,279.88,279.19,279.55,19524.0
2020-12-01 12:40:00,279.6,279.96,279.34,279.79,24321.0,279.6,279.96,279.34,279.79,24321.0
2020-12-01 12:45:00,279.84,280.34,279.75,279.81,8337.0,279.84,280.34,279.75,279.81,8337.0
2020-12-01 12:50:00,279.81,280.38,279.72,280.23,10652.0,279.81,280.38,279.72,280.23,10652.0
2020-12-01 12:55:00,280.38,280.89,280.21,280.68,9217.0,280.38,280.89,280.21,280.68,9217.0
2020-12-01 13:00:00,280.88,281.63,280.79,281.36,19471.0,280.88,281.63,280.79,281.36,19471.0
2020-12-01 13:05:00,281.54,281.76,281.11,281.25,19634.0,281.54,281.76,281.11,281.25,19634.0
2020-12-01 13:10:00,281.4,281.49,280.97,281.22,7679.0,281.4,281.49,280.97,281.22,7679.0
2020-12-01 13:15:00,281.33,281.51,281.05,281.21,3599.0,281.33,281.51,281.05,281.21,3599.0
2020-12-01 13:20:00,281.15,281.47,280.71,281.08,8394.0,281.15,281.47,280.71,281.08,8394.0
2020-12-01 13:25:00,281.12,281.59,280.87,281.56,9227.0,281.12,281.59,280.87,281.56,9227.0
2020-12-01 13:30:00,281.7,282.83,281.58,282.75,8768.0,281.7,282.83,281.58,282.75,8768.0
2020-12-01 13:35:00,282.88,282.95,282.3,282.37,5136.0,282.88,282.95,282.3,282.37,5136.0
2020-12-01 13:40:00,282.34,282.78,282.17,282.73,9338.0,282.34,282.78,282.17,282.73,9338.0
2020-12-01 13:45:00,282.89,283.74,282.89,283.68,13524.0,282.89,283.74,282.89,283.68,13524.0
2020-12-01 13:50:00,283.68,283.92,282.69,282.71,27450.0,283.68,283.92,282.69,282.71,27450.0
2020-12-01 13:55:00,282.6,283.05,282.28,282.58,12431.0,282.6,283.05,282.28,282.58,12431.0
2020-12-01 14:00:00,282.49,282.98,282.48,282.91,4343.0,282.49,282.98,282.48,282.91,4343.0
2020-12-01 14:05:00,282.93,283.5,282.92,283.44,10040.0,282.93,283.5,282.92,283.44,10040.0
2020-12-01 14:10:00,283.42,284.0,283.3,283.97,11990.0,283.42,284.0,283.3,283.97,11990.0
2020-12-01 14:15:00,283.97,284.77,283.91,284.34,12876.0,283.97,284.77,283.91,284.34,12876.0
2020-12-01 14:20:00,284.4,284.47,283.54,283.54,18095.0,284.4,284.47,283.54,283.54,18095.0
2020-12-01 14:25:00,283.63,283.73,283.2,283.73,14831.0,283.63,283.73,283.2,283.73,14831.0
2020-12-01 14:30:00,283.71,283.71,282.72,282.9,13320.0,283.71,283.71,282.72,282.9,13320.0
2020-12-01 14:35:00,282.91,283.34,282.91,283.23,12244.0,282.91,283.34,282.91,283.23,12244.0
2020-12-01 14:40:00,283.19,283.43,282.95,283.31,6427.0,283.19,283.43,282.95,283.31,6427.0
2020-12-01 14:45:00,283.31,283.63,282.89,283.32,6332.0,283.31,283.63,282.89,283.32,6332.0
2020-12-01 14:50:00,283.3,283.45,282.91,282.91,28862.0,283.3,283.45,282.91,282.91,28862.0
2020-12-01 14:55:00,282.91,283.37,282.82,282.94,14401.0,282.91,283.37,282.82,282.94,14401.0
2020-12-01 15:00:00,282.99,283.12,282.73,283.05,11981.0,282.99,283.12,282.73,283.05,11981.0
2020-12-01 15:05:00,283.0,283.03,282.54,282.74,9299.0,283.0,283.03,282.54,282.74,9299.0
2020-12-01 15:10:00,282.67,283.44,282.62,283.43,15158.0,282.67,283.44,282.62,283.43,15158.0
2020-12-01 15:15:00,283.59,284.36,283.51,283.69,18968.0,283.59,284.36,283.51,283.69,18968.0
2020-12-01 15:20:00,283.95,284.25,283.67,284.25,13403.0,283.95,284.25,283.67,284.25,13403.0
2020-12-01 15:25:00,284.38,284.77,284.14,284.67,13316.0,284.38,284.77,284.14,284.67,13316.0
2020-12-01 15:30:00,284.5,284.72,283.73,284.17,20732.0,284.5,284.72,283.73,284.17,20732.0
2020-12-01 15:35:00,284.3,284.3,283.85,283.89,19685.0,284.3,284.3,283.85,283.89,19685.0
2020-12-01 15:40:00,284.02,284.2,283.57,284.19,29489.0,284.02,284.2,283.57,284.19,29489.0
2020-12-01 15:45:00,284.24,284.42,283.75,284.02,16409.0,284.24,284.42,283.75,284.02,16409.0
2020-12-01 15:50:00,283.98,284.81,283.76,284.8,33798.0,283.98,284.81,283.76,284.8,33798.0
2020-12-01 15:55:00,284.68,284.96,284.13,284.13,69342.0,284.68,284.96,284.13,284.13,69342.0
2020-12-02 09:30:00,272.0,272.34,256.27,264.0,175542.0,272.0,272.34,256.27,264.0,175542.0
2020-12-02 09:35:00,263.36,264.72,257.78,261.53,100414.0,263.36,264.72,257.78,261.53,100414.0
2020-12-02 09:40:00,262.05,263.95,256.51,257.84,94424.0,262.05,263.95,256.51,257.84,94424.0
2020-12-02 09:45:00,257.66,259.29,255.32,258.68,74587.0,257.66,259.29,255.32,258.68,74587.0
2020-12-02 09:50:00,258.69,262.99,258.19,262.45,73359.0,258.69,262.99,258.19,262.45,73359.0
2020-12-02 09:55:00,262.5,264.88,262.21,262.74,213971.0,262.5,264.88,262.21,262.74,213971.0
2020-12-02 10:00:00,262.8,264.48,261.16,264.0,153125.0,262.8,264.48,261.16,264.0,153125.0
2020-12-02 10:05:00,264.03,266.5,263.77,266.5,63650.0,264.03,266.5,263.77,266.5,63650.0
2020-12-02 10:10:00,266.35,266.35,264.5,264.65,51632.0,266.35,266.35,264.5,264.65,51632.0
2020-12-02 10:15:00,264.64,264.79,263.95,264.1,69713.0,264.64,264.79,263.95,264.1,69713.0
2020-12-02 10:20:00,264.08,264.59,264.06,264.24,67009.0,264.08,264.59,264.06,264.24,67009.0
2020-12-02 10:25:00,264.24,266.31,264.23,265.35,48146.0,264.24,266.31,264.23,265.35,48146.0
2020-12-02 10:30:00,265.23,265.66,264.66,265.18,42614.0,265.23,265.66,264.66,265.18,42614.0
2020-12-02 10:35:00,265.25,265.4,264.66,265.28,41084.0,265.25,265.4,264.66,265.28,41084.0
2020-12-02 10:40:00,265.28,267.59,265.16,267.38,78414.0,265.28,267.59,265.16,267.38,78414.0
2020-12-02 10:45:00,267.31,268.31,267.23,268.23,34586.0,267.31,268.31,267.23,268.23,34586.0
2020-12-02 10:50:00,268.24,269.11,267.78,267.78,127688.0,268.24,269.11,267.78,267.78,127688.0
2020-12-02 10:55:00,267.5,269.56,267.41,269.38,40500.0,267.5,269.56,267.41,269.38,40500.0
2020-12-02 11:00:00,269.38,270.41,268.48,270.41,46278.0,269.38,270.41,268.48,270.41,46278.0
2020-12-02 11:05:00,270.24,272.0,269.8,271.63,54445.0,270.24,272.0,269.8,271.63,54445.0
2020-12-02 11:10:00,271.63,272.61,270.78,271.62,30417.0,271.63,272.61,270.78,271.62,30417.0
2020-12-02 11:15:00,271.74,271.93,270.18,271.51,26649.0,271.74,271.93,270.18,271.51,26649.0
2020-12-02 11:20:00,271.37,271.73,271.01,271.51,13132.0,271.37,271.73,271.01,271.51,13132.0
2020-12-02 11:25:00,271.5,273.22,271.35,272.9,19434.0,271.5,273.22,271.35,272.9,19434.0
2020-12-02 11:30:00,273.1,273.25,272.5,272.95,24816.0,273.1,273.25,272.5,272.95,24816.0
2020-12-02 11:35:00,272.86,272.97,271.43,272.52,30232.0,272.86,272.97,271.43,272.52,30232.0
2020-12-02 11:40:00,272.6,273.95,272.51,273.69,15467.0,272.6,273.95,272.51,273.69,15467.0
2020-12-02 11:45:00,273.73,275.5,273.55,275.15,35863.0,273.73,275.5,273.55,275.15,35863.0
2020-12-02 11:50:00,275.3,275.67,275.0,275.54,22073.0,275.3,275.67,275.0,275.54,22073.0
2020-12-02 11:55:00,275.42,276.27,275.35,276.24,12402.0,275.42,276.27,275.35,276.24,12402.0
2020-12-02 12:00:00,276.37,276.37,275.77,275.95,33094.0,276.37,276.37,275.77,275.95,33094.0
2020-12-02 12:05:00,276.04,276.5,275.65,276.01,24576.0,276.04,276.5,275.65,276.01,24576.0
2020-12-02 12:10:00,276.0,276.35,274.23,274.34,37607.0,276.0,276.35,274.23,274.34,37607.0
2020-12-02 12:15:00,274.01,274.67,273.23,273.74,16949.0,274.01,274.67,273.23,273.74,16949.0
2020-12-02 12:20:00,273.42,274.18,273.26,273.67,10807.0,273.42,274.18,273.26,273.67,10807.0
2020-12-02 12:25:00,273.55,274.15,273.5,273.5,17760.0,273.55,274.15,273.5,273.5,17760.0
2020-12-02 12:30:00,273.45,273.45,272.03,272.74,29612.0,273.45,273.45,272.03,272.74,29612.0
2020-12-02 12:35:00,272.69,273.37,272.55,273.29,19783.0,272.69,273.37,272.55,273.29,19783.0
2020-12-02 12:40:00,273.21,273.67,272.97,273.53,17116.0,273.21,273.67,272.97,273.53,17116.0
2020-12-02 12:45:00,273.66,274.95,273.64,274.95,24683.0,273.66,274.95,273.64,274.95,24683.0
2020-12-02 12:50:00,274.98,275.49,274.89,275.28,5127.0,274.98,275.49,274.89,275.28,5127.0
2020-12-02 12:55:00,275.24,277.0,275.24,276.9,10162.0,275.24,277.0,275.24,276.9,10162.0
2020-12-02 13:00:00,277.0,277.09,276.57,276.74,17754.0,277.0,277.09,276.57,276.74,17754.0
2020-12-02 13:05:00,276.93,277.05,276.62,276.62,10013.0,276.93,277.05,276.62,276.62,10013.0
2020-12-02 13:10:00,276.69,277.0,276.11,276.65,13292.0,276.69,277.0,276.11,276.65,13292.0
2020-12-02 13:15:00,276.72,277.06,276.71,276.99,9491.0,276.72,277.06,276.71,276.99,9491.0
2020-12-02 13:20:00,277.12,277.49,276.93,277.43,20458.0,277.12,277.49,276.93,277.43,20458.0
2020-12-02 13:25:00,277.31,278.13,276.58,276.98,32112.0,277.31,278.13,276.58,276.98,32112.0
2020-12-02 13:30:00,276.87,277.25,276.15,276.42,11380.0,276.87,277.25,276.15,276.42,11380.0
2020-12-02 13:35:00,276.41,277.16,276.4,277.0,14402.0,276.41,277.16,276.4,277.0,14402.0
2020-12-02 13:40:00,277.01,277.31,276.8,277.16,10572.0,277.01,277.31,276.8,277.16,10572.0
2020-12-02 13:45:00,277.23,277.45,276.91,277.15,11065.0,277.23,277.45,276.91,277.15,11065.0
2020-12-02 13:50:00,277.16,277.22,276.89,277.01,24430.0,277.16,277.22,276.89,277.01,24430.0
2020-12-02 13:55:00,277.13,277.15,275.0,275.14,18672.0,277.13,277.15,275.0,275.14,18672.0
2020-12-02 14:00:00,275.01,275.01,272.04,272.22,14077.0,275.01,275.01,272.04,272.22,14077.0
2020-12-02 14:05:00,272.01,274.01,272.0,273.05,28061.0,272.01,274.01,272.0,273.05,28061.0
2020-12-02 14:10:00,272.98,274.36,272.85,274.21,11013.0,272.98,274.36,272.85,274.21,11013.0
2020-12-02 14:15:00,274.21,275.53,274.1,275.35,15231.0,274.21,275.53,274.1,275.35,15231.0
2020-12-02 14:20:00,275.44,275.88,275.38,275.74,25912.0,275.44,275.88,275.38,275.74,25912.0
2020-12-02 14:25:00,275.61,275.91,274.54,275.91,11810.0,275.61,275.91,274.54,275.91,11810.0
2020-12-02 14:30:00,275.96,276.29,275.62,275.62,22928.0,275.96,276.29,275.62,275.62,22928.0
2020-12-02 14:35:00,275.89,276.45,275.16,276.41,14901.0,275.89,276.45,275.16,276.41,14901.0
2020-12-02 14:40:00,276.58,276.97,276.05,276.92,23503.0,276.58,276.97,276.05,276.92,23503.0
2020-12-02 14:45:00,276.78,276.99,276.13,276.3,14397.0,276.78,276.99,276.13,276.3,14397.0
2020-12-02 14:50:00,276.1,276.62,276.1,276.17,7751.0,276.1,276.62,276.1,276.17,7751.0
2020-12-02 14:55:00,276.69,277.17,276.34,276.67,14500.0,276.69,277.17,276.34,276.67,14500.0
2020-12-02 15:00:00,276.74,278.07,276.58,278.02,36795.0,276.74,278.07,276.58,278.02,36795.0
2020-12-02 15:05:00,278.03,278.03,276.79,276.9,30767.0,278.03,278.03,276.79,276.9,30767.0
2020-12-02 15:10:00,276.72,277.29,276.63,276.98,7762.0,276.72,277.29,276.63,276.98,7762.0
2020-12-02 15:15:00,276.96,276.96,275.82,276.53,11881.0,276.96,276.96,275.82,276.53,11881.0
2020-12-02 15:20:00,276.57,277.2,275.86,275.87,11181.0,276.57,277.2,275.86,275.87,11181.0
2020-12-02 15:25:00,275.99,276.37,275.59,275.91,11920.0,275.99,276.37,275.59,275.91,11920.0
2020-12-02 15:30:00,275.96,276.21,275.76,275.88,20864.0,275.96,276.21,275.76,275.88,20864.0
2020-12-02 15:35:00,275.88,275.88,274.51,274.82,37498.0,275.88,275.88,274.51,274.82,37498.0
2020-12-02 15:40:00,274.82,274.88,274.17,274.35,29858.0,274.82,274.88,274.17,274.35,29858.0
2020-12-02 15:45:00,274.35,274.35,272.35,272.57,43183.0,274.35,274.35,272.35,272.57,43183.0
2020-12-02 15:50:00,272.56,272.94,271.23,271.56,79163.0,272.56,272.94,271.23,271.56,79163.0
2020-12-02 15:55:00,271.5,272.51,271.14,272.35,103811.0,271.5,272.51,271.14,272.35,103811.0
2020-12-03 09:30:00,272.99,273.5,270.25,272.06,41369.0,272.99,273.5,270.25,272.06,41369.0
2020-12-03 09:35:00,271.97,271.98,270.85,271.69,7525.0,271.97,271.98,270.85,271.69,7525.0
2020-12-03 09:40:00,271.21,271.35,269.73,270.75,20614.0,271.21,271.35,269.73,270.75,20614.0
2020-12-03 09:45:00,270.19,271.65,269.87,270.24,10636.0,270.19,271.65,269.87,270.24,10636.0
2020-12-03 09:50:00,270.45,271.53,269.0,269.41,26039.0,270.45,271.53,269.0,269.41,26039.0
2020-12-03 09:55:00,269.64,270.99,269.31,270.99,11906.0,269.64,270.99,269.31,270.99,11906.0
2020-12-03 10:00:00,270.82,271.39,270.48,271.06,14136.0,270.82,271.39,270.48,271.06,14136.0
2020-12-03 10:05:00,271.06,271.74,270.87,271.73,11704.0,271.06,271.74,270.87,271.73,11704.0
2020-12-03 10:10:00,271.72,273.16,271.72,273.14,7792.0,271.72,273.16,271.72,273.14,7792.0
2020-12-03 10:15:00,273.27,274.57,273.22,274.0,10730.0,273.27,274.57,273.22,274.0,10730.0
2020-12-03 10:20:00,274.19,275.07,274.18,274.72,9587.0,274.19,275.07,274.18,274.72,9587.0
2020-12-03 10:25:00,274.64,274.66,274.06,274.57,7757.0,274.64,274.66,274.06,274.57,7757.0
2020-12-03 10:30:00,274.5,274.76,274.0,274.0,8185.0,274.5,274.76,274.0,274.0,8185.0
2020-12-03 10:35:00,273.86,274.28,273.67,274.28,6344.0,273.86,274.28,273.67,274.28,6344.0
2020-12-03 10:40:00,274.19,275.74,274.19,275.37,6431.0,274.19,275.74,274.19,275.37,6431.0
2020-12-03 10:45:00,275.37,275.8,275.25,275.26,3617.0,275.37,275.8,275.25,275.26,3617.0
2020-12-03 10:50:00,275.28,276.03,275.1,276.0,5360.0,275.28,276.03,275.1,276.0,5360.0
2020-12-03 10:55:00,276.01,276.02,275.17,275.74,7566.0,276.01,276.02,275.17,275.74,7566.0
2020-12-03 11:00:00,275.71,275.78,275.28,275.49,2546.0,275.71,275.78,275.28,275.49,2546.0
2020-12-03 11:05:00,275.53,275.92,274.71,274.71,8485.0,275.53,275.92,274.71,274.71,8485.0
2020-12-03 11:10:00,274.93,275.46,274.87,275.33,3414.0,274.93,275.46,274.87,275.33,3414.0
2020-12-03 11:15:00,275.51,276.17,275.41,275.81,6258.0,275.51,276.17,275.41,275.81,6258.0
2020-12-03 11:20:00,275.98,275.98,275.72,275.97,2175.0,275.98,275.98,275.72,275.97,2175.0
2020-12-03 11:25:00,276.04,276.5,275.69,276.31,5177.0,276.04,276.5,275.69,276.31,5177.0
2020-12-03 11:30:00,276.24,276.75,276.12,276.34,4817.0,276.24,276.75,276.12,276.34,4817.0
2020-12-03 11:35:00,276.64,276.89,276.17,276.89,3922.0,276.64,276.89,276.17,276.89,3922.0
2020-12-03 11:40:00,276.77,276.77,276.01,276.04,1630.0,276.77,276.77,276.01,276.04,1630.0
2020-12-03 11:45:00,276.0,276.44,275.85,275.88,3484.0,276.0,276.44,275.85,275.88,3484.0
2020-12-03 11:50:00,275.98,276.69,275.39,276.69,3813.0,275.98,276.69,275.39,276.69,3813.0
2020-12-03 11:55:00,276.72,276.85,276.42,276.85,8644.0,276.72,276.85,276.42,276.85,8644.0
2020-12-03 12:00:00,276.82,276.82,276.35,276.54,3136.0,276.82,276.82,276.35,276.54,3136.0
2020-12-03 12:05:00,276.56,276.88,276.54,276.54,2930.0,276.56,276.88,276.54,276.54,2930.0
2020-12-03 12:10:00,276.61,276.67,276.11,276.41,6300.0,276.61,276.67,276.11,276.41,6300.0
2020-12-03 12:15:00,276.47,277.15,276.37,277.0,8237.0,276.47,277.15,276.37,277.0,8237.0
2020-12-03 12:20:00,276.92,276.96,276.49,276.49,1390.0,276.92,276.96,276.49,276.49,1390.0
2020-12-03 12:25:00,276.82,276.82,276.0,276.0,6651.0,276.82,276.82,276.0,276.0,6651.0
2020-12-03 12:30:00,276.0,276.19,275.56,275.6,2759.0,276.0,276.19,275.56,275.6,2759.0
2020-12-03 12:35:00,275.47,275.48,274.98,275.14,13674.0,275.47,275.48,274.98,275.14,13674.0
2020-12-03 12:40:00,275.32,275.52,275.32,275.45,1822.0,275.32,275.52,275.32,275.45,1822.0
2020-12-03 12:45:00,275.35,275.35,274.89,274.9,1512.0,275.35,275.35,274.89,274.9,1512.0
2020-12-03 12:50:00,274.89,274.89,273.83,274.2,2258.0,274.89,274.89,273.83,274.2,2258.0
2020-12-03 12:55:00,274.28,274.44,274.04,274.04,1915.0,274.28,274.44,274.04,274.04,1915.0
2020-12-03 13:00:00,274.05,274.2,273.79,273.95,2587.0,274.05,274.2,273.79,273.95,2587.0
2020-12-03 13:05:00,274.05,274.05,273.46,273.56,2749.0,274.05,274.05,273.46,273.56,2749.0
2020-12-03 13:10:00,273.79,273.87,273.48,273.48,3639.0,273.79,273.87,273.48,273.48,3639.0
2020-12-03 13:15:00,273.57,274.0,273.57,274.0,4333.0,273.57,274.0,273.57,274.0,4333.0
2020-12-03 13:20:00,274.06,274.17,273.94,274.15,5719.0,274.06,274.17,273.94,274.15,5719.0
2020-12-03 13:25:00,274.02,274.24,273.93,274.19,6457.0,274.02,274.24,273.93,274.19,6457.0
2020-12-03 13:30:00,274.07,274.2,273.93,274.02,5002.0,274.07,274.2,273.93,274.02,5002.0
2020-12-03 13:35:00,274.1,274.25,273.93,274.04,3615.0,274.1,274.25,273.93,274.04,3615.0
2020-12-03 13:40:00,274.01,274.03,273.84,273.95,2294.0,274.01,274.03,273.84,273.95,2294.0
2020-12-03 13:45:00,273.94,274.29,273.8,274.28,5281.0,273.94,274.29,273.8,274.28,5281.0
2020-12-03 13:50:00,274.42,274.42,274.17,274.17,1241.0,274.42,274.42,274.17,274.17,1241.0
2020-12-03 13:55:00,274.24,274.64,274.17,274.46,4791.0,274.24,274.64,274.17,274.46,4791.0
2020-12-03 14:00:00,274.51,274.94,274.49,274.86,2703.0,274.51,274.94,274.49,274.86,2703.0
2020-12-03 14:05:00,274.86,274.94,274.67,274.75,4902.0,274.86,274.94,274.67,274.75,4902.0
2020-12-03 14:10:00,274.76,274.87,274.61,274.72,3979.0,274.76,274.87,274.61,274.72,3979.0
2020-12-03 14:15:00,274.72,274.87,274.66,274.68,2214.0,274.72,274.87,274.66,274.68,2214.0
2020-12-03 14:20:00,274.64,274.89,274.64,274.87,5239.0,274.64,274.89,274.64,274.87,5239.0
2020-12-03 14:25:00,274.87,274.87,274.56,274.74,3446.0,274.87,274.87,274.56,274.74,3446.0
2020-12-03 14:30:00,274.76,275.39,274.72,275.39,9209.0,274.76,275.39,274.72,275.39,9209.0
2020-12-03 14:35:00,275.38,275.67,275.38,275.64,1850.0,275.38,275.67,275.38,275.64,1850.0
2020-12-03 14:40:00,275.63,275.66,275.34,275.45,3524.0,275.63,275.66,275.34,275.45,3524.0
2020-12-03 14:45:00,275.38,275.45,275.23,275.28,2560.0,275.38,275.45,275.23,275.28,2560.0
2020-12-03 14:50:00,275.33,275.37,275.26,275.37,1100.0,275.33,275.37,275.26,275.37,1100.0
2020-12-03 14:55:00,275.25,275.32,275.14,275.32,2260.0,275.25,275.32,275.14,275.32,2260.0
2020-12-03 15:00:00,275.17,275.23,275.01,275.23,4965.0,275.17,275.23,275.01,275.23,4965.0
2020-12-03 15:05:00,274.99,275.03,274.81,274.84,1227.0,274.99,275.03,274.81,274.84,1227.0
2020-12-03 15:10:00,274.79,275.11,274.79,274.93,3100.0,274.79,275.11,274.79,274.93,3100.0
2020-12-03 15:15:00,274.85,275.0,274.69,274.69,6618.0,274.85,275.0,274.69,274.69,6618.0
2020-12-03 15:20:00,274.71,275.0,274.62,274.8,1770.0,274.71,275.0,274.62,274.8,1770.0
2020-12-03 15:25:00,274.79,274.81,274.19,274.19,4516.0,274.79,274.81,274.19,274.19,4516.0
2020-12-03 15:30:00,274.26,274.5,274.16,274.32,5222.0,274.26,274.5,274.16,274.32,5222.0
2020-12-03 15:35:00,274.35,274.66,274.27,274.45,6266.0,274.35,274.66,274.27,274.45,6266.0
2020-12-03 15:40:00,274.44,274.45,273.75,274.07,7700.0,274.44,274.45,273.75,274.07,7700.0
2020-12-03 15:45:00,273.87,274.37,273.71,274.34,8253.0,273.87,274.37,273.71,274.34,8253.0
2020-12-03 15:50:00,274.57,274.64,273.57,273.73,7036.0,274.57,274.64,273.57,273.73,7036.0
2020-12-03 15:55:00,273.72,274.02,273.54,273.8,17993.0,273.72,274.02,273.54,273.8,17993.0
2020-12-04 09:30:00,273.83,274.36,272.16,273.24,13471.0,273.83,274.36,272.16,273.24,13471.0
2020-12-04 09:35:00,273.43,276.72,273.43,276.72,7070.0,273.43,276.72,273.43,276.72,7070.0
2020-12-04 09:40:00,275.77,275.96,274.0,274.17,4149.0,275.77,275.96,274.0,274.17,4149.0
2020-12-04 09:45:00,274.53,274.72,273.21,274.37,4636.0,274.53,274.72,273.21,274.37,4636.0
2020-12-04 09:50:00,274.79,274.84,274.0,274.0,5527.0,274.79,274.84,274.0,274.0,5527.0
2020-12-04 09:55:00,274.0,274.64,273.27,274.31,4612.0,274.0,274.64,273.27,274.31,4612.0
2020-12-04 10:00:00,274.2,274.65,273.87,274.58,12520.0,274.2,274.65,273.87,274.58,12520.0
2020-12-04 10:05:00,274.63,275.2,273.88,273.98,10179.0,274.63,275.2,273.88,273.98,10179.0
2020-12-04 10:10:00,273.98,274.08,272.74,273.01,8745.0,273.98,274.08,272.74,273.01,8745.0
2020-12-04 10:15:00,273.01,273.58,273.0,273.34,7316.0,273.01,273.58,273.0,273.34,7316.0
2020-12-04 10:20:00,273.55,274.13,273.54,273.88,5028.0,273.55,274.13,273.54,273.88,5028.0
2020-12-04 10:25:00,274.03,274.03,273.04,273.08,6057.0,274.03,274.03,273.04,273.08,6057.0
2020-12-04 10:30:00,273.09,273.85,273.07,273.62,5946.0,273.09,273.85,273.07,273.62,5946.0
2020-12-04 10:35:00,273.37,273.41,272.98,272.99,4015.0,273.37,273.41,272.98,272.99,4015.0
2020-12-04 10:40:00,273.13,273.91,273.0,273.75,4638.0,273.13,273.91,273.0,273.75,4638.0
2020-12-04 10:45:00,273.78,273.97,273.69,273.73,5400.0,273.78,273.97,273.69,273.73,5400.0
2020-12-04 10:50:00,273.93,274.23,273.7,273.89,5683.0,273.93,274.23,273.7,273.89,5683.0
2020-12-04 10:55:00,273.81,273.81,272.97,273.03,3550.0,273.81,273.81,272.97,273.03,3550.0
2020-12-04 11:00:00,272.97,273.52,272.8,273.45,8207.0,272.97,273.52,272.8,273.45,8207.0
2020-12-04 11:05:00,273.35,273.87,273.2,273.85,10693.0,273.35,273.87,273.2,273.85,10693.0
2020-12-04 11:10:00,273.65,274.14,273.63,273.91,4767.0,273.65,274.14,273.63,273.91,4767.0
2020-12-04 11:15:00,273.88,274.18,273.87,274.0,7461.0,273.88,274.18,273.87,274.0,7461.0
2020-12-04 11:20:00,274.06,274.61,273.94,274.23,5244.0,274.06,274.61,273.94,274.23,5244.0
2020-12-04 11:25:00,274.37,274.59,274.15,274.59,3130.0,274.37,274.59,274.15,274.59,3130.0
2020-12-04 11:30:00,274.84,274.84,274.17,274.31,5579.0,274.84,274.84,274.17,274.31,5579.0
2020-12-04 11:35:00,274.27,274.63,273.85,274.47,8007.0,274.27,274.63,273.85,274.47,8007.0
2020-12-04 11:40:00,274.4,274.54,273.72,273.92,1843.0,274.4,274.54,273.72,273.92,1843.0
2020-12-04 11:45:00,274.1,274.59,274.09,274.46,3594.0,274.1,274.59,274.09,274.46,3594.0
2020-12-04 11:50:00,274.43,274.6,273.9,274.14,4741.0,274.43,274.6,273.9,274.14,4741.0
2020-12-04 11:55:00,273.89,274.2,273.89,274.0,725.0,273.89,274.2,273.89,274.0,725.0
2020-12-04 12:00:00,273.92,273.92,272.77,273.26,7157.0,273.92,273.92,272.77,273.26,7157.0
2020-12-04 12:05:00,273.28,273.63,273.12,273.63,3784.0,273.28,273.63,273.12,273.63,3784.0
2020-12-04 12:10:00,273.55,274.51,273.55,274.39,5936.0,273.55,274.51,273.55,274.39,5936.0
2020-12-04 12:15:00,274.37,274.42,274.19,274.35,3390.0,274.37,274.42,274.19,274.35,3390.0
2020-12-04 12:20:00,274.42,274.91,274.34,274.72,3966.0,274.42,274.91,274.34,274.72,3966.0
2020-12-04 12:25:00,274.81,274.86,274.31,274.31,6550.0,274.81,274.86,274.31,274.31,6550.0
2020-12-04 12:30:00,274.47,274.74,274.28,274.65,3004.0,274.47,274.74,274.28,274.65,3004.0
2020-12-04 12:35:00,274.72,274.79,274.31,274.52,3800.0,274.72,274.79,274.31,274.52,3800.0
2020-12-04 12:40:00,274.49,274.59,274.26,274.29,3280.0,274.49,274.59,274.26,274.29,3280.0
2020-12-04 12:45:00,274.26,274.63,274.18,274.61,3419.0,274.26,274.63,274.18,274.61,3419.0
2020-12-04 12:50:00,274.47,274.63,274.23,274.57,5337.0,274.47,274.63,274.23,274.57,5337.0
2020-12-04 12:55:00,274.51,274.71,274.42,274.51,4972.0,274.51,274.71,274.42,274.51,4972.0
2020-12-04 13:00:00,274.59,274.59,273.54,273.68,5277.0,274.59,274.59,273.54,273.68,5277.0
2020-12-04 13:05:00,273.73,273.75,273.01,273.39,6858.0,273.73,273.75,273.01,273.39,6858.0
2020-12-04 13:10:00,273.4,273.86,273.37,273.82,4886.0,273.4,273.86,273.37,273.82,4886.0
2020-12-04 13:15:00,273.82,273.85,273.58,273.8,5638.0,273.82,273.85,273.58,273.8,5638.0
2020-12-04 13:20:00,273.87,274.01,273.82,274.0,3354.0,273.87,274.01,273.82,274.0,3354.0
2020-12-04 13:25:00,273.95,274.03,273.62,273.73,4650.0,273.95,274.03,273.62,273.73,4650.0
2020-12-04 13:30:00,273.59,273.72,273.25,273.35,5752.0,273.59,273.72,273.25,273.35,5752.0
2020-12-04 13:35:00,273.44,273.44,272.89,272.89,2642.0,273.44,273.44,272.89,272.89,2642.0
2020-12-04 13:40:00,272.79,272.79,272.46,272.46,4670.0,272.79,272.79,272.46,272.46,4670.0
2020-12-04 13:45:00,272.33,272.34,271.64,271.75,10856.0,272.33,272.34,271.64,271.75,10856.0
2020-12-04 13:50:00,271.61,271.95,271.52,271.65,5817.0,271.61,271.95,271.52,271.65,5817.0
2020-12-04 13:55:00,271.74,272.27,271.74,272.06,6098.0,271.74,272.27,271.74,272.06,6098.0
2020-12-04 14:00:00,272.24,272.36,272.19,272.22,6605.0,272.24,272.36,272.19,272.22,6605.0
2020-12-04 14:05:00,272.3,272.67,272.22,272.63,5676.0,272.3,272.67,272.22,272.63,5676.0
2020-12-04 14:10:00,272.51,272.77,272.11,272.25,5387.0,272.51,272.77,272.11,272.25,5387.0
2020-12-04 14:15:00,272.3,273.19,272.3,273.19,3309.0,272.3,273.19,272.3,273.19,3309.0
2020-12-04 14:20:00,273.17,273.18,272.56,272.78,5334.0,273.17,273.18,272.56,272.78,5334.0
2020-12-04 14:25:00,272.86,272.86,272.47,272.57,2464.0,272.86,272.86,272.47,272.57,2464.0
2020-12-04 14:30:00,272.67,273.06,272.6,273.06,3946.0,272.67,273.06,272.6,273.06,3946.0
2020-12-04 14:35:00,272.98,273.22,272.77,272.85,3600.0,272.98,273.22,272.77,272.85,3600.0
2020-12-04 14:40:00,272.8,273.22,272.63,273.22,3886.0,272.8,273.22,272.63,273.22,3886.0
2020-12-04 14:45:00,273.25,273.28,272.69,272.79,4665.0,273.25,273.28,272.69,272.79,4665.0
2020-12-04 14:50:00,272.8,272.8,272.25,272.25,7921.0,272.8,272.8,272.25,272.25,7921.0
2020-12-04 14:55:00,272.23,272.46,272.0,272.26,2509.0,272.23,272.46,272.0,272.26,2509.0
2020-12-04 15:00:00,272.18,272.5,272.12,272.34,4897.0,272.18,272.5,272.12,272.34,4897.0
2020-12-04 15:05:00,272.34,272.7,272.25,272.56,4796.0,272.34,272.7,272.25,272.56,4796.0
2020-12-04 15:10:00,272.45,272.56,272.22,272.31,4446.0,272.45,272.56,272.22,272.31,4446.0
2020-12-04 15:15:00,272.24,272.32,271.92,271.97,3558.0,272.24,272.32,271.92,271.97,3558.0
2020-12-04 15:20:00,272.09,272.56,272.08,272.44,3044.0,272.09,272.56,272.08,272.44,3044.0
2020-12-04 15:25:00,272.47,272.55,272.19,272.39,5905.0,272.47,272.55,272.19,272.39,5905.0
2020-12-04 15:30:00,272.39,272.65,272.15,272.15,2546.0,272.39,272.65,272.15,272.15,2546.0
2020-12-04 15:35:00,272.16,272.16,271.77,271.77,13747.0,272.16,272.16,271.77,271.77,13747.0
2020-12-04 15:40:00,271.77,272.22,271.58,272.02,6663.0,271.77,272.22,271.58,272.02,6663.0
2020-12-04 15:45:00,272.11,272.11,271.4,271.4,8368.0,272.11,272.11,271.4,271.4,8368.0
2020-12-04 15:50:00,271.44,271.57,270.84,271.08,21548.0,271.44,271.57,270.84,271.08,21548.0
2020-12-04 15:55:00,271.18,271.99,271.09,271.64,36976.0,271.18,271.99,271.09,271.64,36976.0
2020-12-07 09:45:00,271.72,274.83,271.0,272.88,7582.0,271.72,274.83,271.0,272.88,7582.0
2020-12-07 09:50:00,272.8,273.0,272.3,272.51,4535.0,272.8,273.0,272.3,272.51,4535.0
2020-12-07 09:55:00,272.58,272.86,271.83,272.22,3192.0,272.58,272.86,271.83,272.22,3192.0
2020-12-07 10:00:00,271.52,272.69,271.2,272.42,6758.0,271.52,272.69,271.2,272.42,6758.0
2020-12-07 10:05:00,272.38,272.75,271.2,271.25,3049.0,272.38,272.75,271.2,271.25,3049.0
2020-12-07 10:10:00,271.44,271.44,270.8,271.11,11421.0,271.44,271.44,270.8,271.11,11421.0
2020-12-07 10:15:00,271.44,271.63,270.74,271.17,4717.0,271.44,271.63,270.74,271.17,4717.0
2020-12-07 10:20:00,270.99,271.72,270.98,271.72,2871.0,270.99,271.72,270.98,271.72,2871.0
2020-12-07 10:25:00,271.51,273.03,271.21,272.9,6188.0,271.51,273.03,271.21,272.9,6188.0
2020-12-07 10:30:00,272.89,272.92,271.93,272.19,3145.0,272.89,272.92,271.93,272.19,3145.0
2020-12-07 10:35:00,272.47,272.8,272.21,272.67,4222.0,272.47,272.8,272.21,272.67,4222.0
2020-12-07 10:40:00,272.8,273.09,272.41,272.96,6875.0,272.8,273.09,272.41,272.96,6875.0
2020-12-07 10:45:00,272.96,273.39,272.95,273.08,5342.0,272.96,273.39,272.95,273.08,5342.0
2020-12-07 10:50:00,273.04,273.09,272.73,272.81,1110.0,273.04,273.09,272.73,272.81,1110.0
2020-12-07 10:55:00,272.72,273.01,272.45,272.64,2904.0,272.72,273.01,272.45,272.64,2904.0
2020-12-07 11:00:00,272.92,273.34,272.57,272.88,3873.0,272.92,273.34,272.57,272.88,3873.0
2020-12-07 11:05:00,273.01,273.43,272.95,273.14,2458.0,273.01,273.43,272.95,273.14,2458.0
2020-12-07 11:10:00,273.19,273.19,271.82,271.82,6802.0,273.19,273.19,271.82,271.82,6802.0
2020-12-07 11:15:00,272.09,272.17,271.86,272.02,3540.0,272.09,272.17,271.86,272.02,3540.0
2020-12-07 11:20:00,271.93,272.14,271.59,271.94,5816.0,271.93,272.14,271.59,271.94,5816.0
2020-12-07 11:25:00,272.04,272.33,271.69,272.23,7728.0,272.04,272.33,271.69,272.23,7728.0
2020-12-07 11:30:00,272.2,272.34,271.93,271.95,2507.0,272.2,272.34,271.93,271.95,2507.0
2020-12-07 11:35:00,272.16,272.25,271.76,271.76,1702.0,272.16,272.25,271.76,271.76,1702.0
2020-12-07 11:40:00,271.81,272.0,271.6,271.82,9022.0,271.81,272.0,271.6,271.82,9022.0
2020-12-07 11:45:00,271.83,272.2,271.78,272.13,3965.0,271.83,272.2,271.78,272.13,3965.0
2020-12-07 11:50:00,272.23,272.44,271.89,271.9,1798.0,272.23,272.44,271.89,271.9,1798.0
2020-12-07 11:55:00,271.83,271.95,271.33,271.33,2700.0,271.83,271.95,271.33,271.33,2700.0
2020-12-07 12:00:00,271.18,271.48,271.18,271.48,1481.0,271.18,271.48,271.18,271.48,1481.0
2020-12-07 12:05:00,271.48,271.48,270.77,270.95,3528.0,271.48,271.48,270.77,270.95,3528.0
2020-12-07 12:10:00,270.87,271.07,270.57,270.77,5109.0,270.87,271.07,270.57,270.77,5109.0
2020-12-07 12:15:00,270.78,270.98,270.63,270.93,3649.0,270.78,270.98,270.63,270.93,3649.0
2020-12-07 12:20:00,270.84,271.01,270.74,270.76,3091.0,270.84,271.01,270.74,270.76,3091.0
2020-12-07 12:25:00,270.75,271.05,270.55,270.8,3556.0,270.75,271.05,270.55,270.8,3556.0
2020-12-07 12:30:00,270.77,270.78,269.79,269.86,5664.0,270.77,270.78,269.79,269.86,5664.0
2020-12-07 12:35:00,269.85,270.32,269.85,270.31,2795.0,269.85,270.32,269.85,270.31,2795.0
2020-12-07 12:40:00,270.38,270.6,270.17,270.19,3435.0,270.38,270.6,270.17,270.19,3435.0
2020-12-07 12:45:00,270.32,270.5,270.12,270.5,2090.0,270.32,270.5,270.12,270.5,2090.0
2020-12-07 12:50:00,270.51,270.77,270.5,270.6,4251.0,270.51,270.77,270.5,270.6,4251.0
2020-12-07 12:55:00,270.56,270.9,270.49,270.54,1352.0,270.56,270.9,270.49,270.54,1352.0
2020-12-07 13:00:00,270.54,270.62,270.36,270.36,2144.0,270.54,270.62,270.36,270.36,2144.0
2020-12-07 13:05:00,270.1,270.23,269.87,270.03,2105.0,270.1,270.23,269.87,270.03,2105.0
2020-12-07 13:10:00,270.03,270.43,270.0,270.13,1700.0,270.03,270.43,270.0,270.13,1700.0
2020-12-07 13:15:00,270.28,270.42,270.15,270.19,2117.0,270.28,270.42,270.15,270.19,2117.0
2020-12-07 13:20:00,270.19,270.53,269.99,270.32,3002.0,270.19,270.53,269.99,270.32,3002.0
2020-12-07 13:25:00,270.37,270.37,269.79,269.79,1714.0,270.37,270.37,269.79,269.79,1714.0
2020-12-07 13:30:00,269.92,270.28,269.92,270.16,2637.0,269.92,270.28,269.92,270.16,2637.0
2020-12-07 13:35:00,270.04,270.29,269.81,270.29,6617.0,270.04,270.29,269.81,270.29,6617.0
2020-12-07 13:40:00,270.42,270.49,269.91,270.13,3493.0,270.42,270.49,269.91,270.13,3493.0
2020-12-07 13:45:00,270.14,270.48,270.1,270.37,1206.0,270.14,270.48,270.1,270.37,1206.0
2020-12-07 13:50:00,270.47,270.83,270.38,270.5,2100.0,270.47,270.83,270.38,270.5,2100.0
2020-12-07 13:55:00,270.47,270.55,270.28,270.33,5124.0,270.47,270.55,270.28,270.33,5124.0
2020-12-07 14:00:00,270.38,270.53,269.99,270.03,3500.0,270.38,270.53,269.99,270.03,3500.0
2020-12-07 14:05:00,269.87,269.93,269.77,269.8,3123.0,269.87,269.93,269.77,269.8,3123.0
2020-12-07 14:10:00,269.8,269.8,269.41,269.53,2094.0,269.8,269.8,269.41,269.53,2094.0
2020-12-07 14:15:00,269.73,269.9,269.6,269.8,3762.0,269.73,269.9,269.6,269.8,3762.0
2020-12-07 14:20:00,269.73,269.83,269.6,269.76,3659.0,269.73,269.83,269.6,269.76,3659.0
2020-12-07 14:25:00,269.64,269.64,269.26,269.5,2300.0,269.64,269.64,269.26,269.5,2300.0
2020-12-07 14:30:00,269.46,269.56,269.41,269.5,2122.0,269.46,269.56,269.41,269.5,2122.0
2020-12-07 14:35:00,269.33,269.49,269.12,269.27,2914.0,269.33,269.49,269.12,269.27,2914.0
2020-12-07 14:40:00,269.21,269.26,268.97,269.05,2833.0,269.21,269.26,268.97,269.05,2833.0
2020-12-07 14:45:00,269.03,269.16,268.9,269.01,3106.0,269.03,269.16,268.9,269.01,3106.0
2020-12-07 14:50:00,269.12,269.22,268.95,269.06,3272.0,269.12,269.22,268.95,269.06,3272.0
2020-12-07 14:55:00,268.97,268.98,268.45,268.48,3487.0,268.97,268.98,268.45,268.48,3487.0
2020-12-07 15:00:00,268.5,268.5,268.28,268.33,5277.0,268.5,268.5,268.28,268.33,5277.0
2020-12-07 15:05:00,268.37,268.8,268.37,268.7,4923.0,268.37,268.8,268.37,268.7,4923.0
2020-12-07 15:10:00,268.7,268.85,268.61,268.78,3289.0,268.7,268.85,268.61,268.78,3289.0
2020-12-07 15:15:00,268.78,268.93,268.78,268.87,2923.0,268.78,268.93,268.78,268.87,2923.0
2020-12-07 15:20:00,268.84,268.84,268.49,268.7,5163.0,268.84,268.84,268.49,268.7,5163.0
2020-12-07 15:25:00,268.7,268.93,268.32,268.32,5648.0,268.7,268.93,268.32,268.32,5648.0
2020-12-07 15:30:00,268.49,268.62,268.26,268.49,9033.0,268.49,268.62,268.26,268.49,9033.0
2020-12-07 15:35:00,268.5,268.56,268.26,268.26,4546.0,268.5,268.56,268.26,268.26,4546.0
2020-12-07 15:40:00,268.31,268.33,268.07,268.33,9460.0,268.31,268.33,268.07,268.33,9460.0
2020-12-07 15:45:00,268.35,268.46,267.55,267.63,17217.0,268.35,268.46,267.55,267.63,17217.0
2020-12-07 15:50:00,267.76,268.14,267.69,268.14,22517.0,267.76,268.14,267.69,268.14,22517.0
2020-12-07 15:55:00,268.02,268.14,267.63,267.64,57277.0,268.02,268.14,267.63,267.64,57277.0
2020-12-08 09:30:00,268.34,268.68,266.71,268.46,32965.0,268.34,268.68,266.71,268.46,32965.0
2020-12-08 09:35:00,268.45,268.71,266.1,266.82,19822.0,268.45,268.71,266.1,266.82,19822.0
2020-12-08 09:40:00,267.05,268.49,266.27,268.49,10450.0,267.05,268.49,266.27,268.49,10450.0
2020-12-08 09:45:00,268.24,268.59,266.37,266.37,17408.0,268.24,268.59,266.37,266.37,17408.0
2020-12-08 09:50:00,266.31,266.54,265.52,266.07,10078.0,266.31,266.54,265.52,266.07,10078.0
2020-12-08 09:55:00,265.97,265.97,264.53,265.64,22570.0,265.97,265.97,264.53,265.64,22570.0
2020-12-08 10:00:00,265.29,266.18,265.05,265.95,13137.0,265.29,266.18,265.05,265.95,13137.0
2020-12-08 10:05:00,266.07,267.24,266.07,267.24,9327.0,266.07,267.24,266.07,267.24,9327.0
2020-12-08 10:10:00,267.27,267.96,266.85,267.06,8569.0,267.27,267.96,266.85,267.06,8569.0
2020-12-08 10:15:00,266.87,267.6,266.87,267.11,10794.0,266.87,267.6,266.87,267.11,10794.0
2020-12-08 10:20:00,267.18,267.74,266.75,267.74,19028.0,267.18,267.74,266.75,267.74,19028.0
2020-12-08 10:25:00,267.91,268.07,267.53,268.07,7238.0,267.91,268.07,267.53,268.07,7238.0
2020-12-08 10:30:00,268.05,268.42,267.95,268.4,9136.0,268.05,268.42,267.95,268.4,9136.0
2020-12-08 10:35:00,268.33,268.47,268.0,268.47,5760.0,268.33,268.47,268.0,268.47,5760.0
2020-12-08 10:40:00,268.39,268.63,268.12,268.5,12945.0,268.39,268.63,268.12,268.5,12945.0
2020-12-08 10:45:00,268.58,269.0,268.44,268.97,7237.0,268.58,269.0,268.44,268.97,7237.0
2020-12-08 10:50:00,268.93,268.93,268.51,268.71,4409.0,268.93,268.93,268.51,268.71,4409.0
2020-12-08 10:55:00,268.73,268.81,267.97,268.04,7935.0,268.73,268.81,267.97,268.04,7935.0
2020-12-08 11:00:00,267.96,268.13,267.54,267.79,2511.0,267.96,268.13,267.54,267.79,2511.0
2020-12-08 11:05:00,267.98,268.0,267.19,267.42,5511.0,267.98,268.0,267.19,267.42,5511.0
2020-12-08 11:10:00,267.25,267.76,266.87,267.76,10010.0,267.25,267.76,266.87,267.76,10010.0
2020-12-08 11:15:00,267.81,268.37,267.68,268.13,10337.0,267.81,268.37,267.68,268.13,10337.0
2020-12-08 11:20:00,268.12,269.0,268.12,269.0,8573.0,268.12,269.0,268.12,269.0,8573.0
2020-12-08 11:25:00,269.01,269.39,268.7,269.39,5229.0,269.01,269.39,268.7,269.39,5229.0
2020-12-08 11:30:00,269.42,269.51,268.99,268.99,5385.0,269.42,269.51,268.99,268.99,5385.0
2020-12-08 11:35:00,269.02,269.13,268.37,268.62,5652.0,269.02,269.13,268.37,268.62,5652.0
2020-12-08 11:40:00,268.62,268.62,268.0,268.18,3605.0,268.62,268.62,268.0,268.18,3605.0
2020-12-08 11:45:00,268.3,268.38,267.86,267.86,3834.0,268.3,268.38,267.86,267.86,3834.0
2020-12-08 11:50:00,267.93,267.93,267.63,267.75,1245.0,267.93,267.93,267.63,267.75,1245.0
2020-12-08 11:55:00,267.64,268.57,267.64,268.49,5007.0,267.64,268.57,267.64,268.49,5007.0
2020-12-08 12:00:00,268.49,268.62,268.28,268.46,2636.0,268.49,268.62,268.28,268.46,2636.0
2020-12-08 12:05:00,268.2,268.41,267.6,267.61,4218.0,268.2,268.41,267.6,267.61,4218.0
2020-12-08 12:10:00,267.56,267.75,267.21,267.22,4541.0,267.56,267.75,267.21,267.22,4541.0
2020-12-08 12:15:00,267.38,267.38,266.97,267.14,3074.0,267.38,267.38,266.97,267.14,3074.0
2020-12-08 12:20:00,267.12,267.39,267.11,267.39,4441.0,267.12,267.39,267.11,267.39,4441.0
2020-12-08 12:25:00,267.4,267.67,267.4,267.63,2960.0,267.4,267.67,267.4,267.63,2960.0
2020-12-08 12:30:00,267.7,267.77,267.62,267.67,3407.0,267.7,267.77,267.62,267.67,3407.0
2020-12-08 12:35:00,267.64,268.03,267.64,268.01,4102.0,267.64,268.03,267.64,268.01,4102.0
2020-12-08 12:40:00,267.75,267.92,267.55,267.66,2415.0,267.75,267.92,267.55,267.66,2415.0
2020-12-08 12:45:00,267.63,267.77,267.49,267.53,5471.0,267.63,267.77,267.49,267.53,5471.0
2020-12-08 12:50:00,267.6,267.89,267.6,267.63,5400.0,267.6,267.89,267.6,267.63,5400.0
2020-12-08 12:55:00,267.63,268.08,267.62,268.08,2700.0,267.63,268.08,267.62,268.08,2700.0
2020-12-08 13:00:00,268.06,268.27,267.88,268.15,7219.0,268.06,268.27,267.88,268.15,7219.0
2020-12-08 13:05:00,268.16,269.27,268.15,269.23,20700.0,268.16,269.27,268.15,269.23,20700.0
2020-12-08 13:10:00,269.37,269.83,269.37,269.45,5284.0,269.37,269.83,269.37,269.45,5284.0
2020-12-08 13:15:00,269.5,269.72,269.36,269.68,2633.0,269.5,269.72,269.36,269.68,2633.0
2020-12-08 13:20:00,269.68,270.46,269.68,270.46,3610.0,269.68,270.46,269.68,270.46,3610.0
2020-12-08 13:25:00,270.13,270.44,270.01,270.3,4446.0,270.13,270.44,270.01,270.3,4446.0
2020-12-08 13:30:00,270.4,270.77,270.13,270.13,3537.0,270.4,270.77,270.13,270.13,3537.0
2020-12-08 13:35:00,270.04,270.4,269.85,270.23,3201.0,270.04,270.4,269.85,270.23,3201.0
2020-12-08 13:40:00,270.25,270.29,269.41,269.41,1506.0,270.25,270.29,269.41,269.41,1506.0
2020-12-08 13:45:00,269.51,269.61,269.3,269.56,1553.0,269.51,269.61,269.3,269.56,1553.0
2020-12-08 13:50:00,269.64,269.82,269.5,269.82,3705.0,269.64,269.82,269.5,269.82,3705.0
2020-12-08 13:55:00,269.87,269.87,269.31,269.33,2708.0,269.87,269.87,269.31,269.33,2708.0
2020-12-08 14:00:00,269.24,269.31,268.81,268.95,2502.0,269.24,269.31,268.81,268.95,2502.0
2020-12-08 14:05:00,268.96,269.01,268.93,268.93,500.0,268.96,269.01,268.93,268.93,500.0
2020-12-08 14:10:00,268.93,269.11,268.8,269.02,2184.0,268.93,269.11,268.8,269.02,2184.0
2020-12-08 14:15:00,268.73,269.09,268.73,269.05,2209.0,268.73,269.09,268.73,269.05,2209.0
2020-12-08 14:20:00,269.06,269.94,269.02,269.94,10338.0,269.06,269.94,269.02,269.94,10338.0
2020-12-08 14:25:00,269.94,270.28,269.88,270.15,7055.0,269.94,270.28,269.88,270.15,7055.0
2020-12-08 14:30:00,270.01,270.28,269.8,269.81,5801.0,270.01,270.28,269.8,269.81,5801.0
2020-12-08 14:35:00,269.81,270.0,269.63,270.0,6694.0,269.81,270.0,269.63,270.0,6694.0
2020-12-08 14:40:00,269.97,270.01,268.89,268.9,5468.0,269.97,270.01,268.89,268.9,5468.0
2020-12-08 14:45:00,268.79,269.52,268.79,269.31,5502.0,268.79,269.52,268.79,269.31,5502.0
2020-12-08 14:50:00,269.39,269.75,268.95,269.13,4771.0,269.39,269.75,268.95,269.13,4771.0
2020-12-08 14:55:00,269.04,269.24,269.04,269.11,2000.0,269.04,269.24,269.04,269.11,2000.0
2020-12-08 15:00:00,269.22,269.22,269.01,269.02,2256.0,269.22,269.22,269.01,269.02,2256.0
2020-12-08 15:05:00,269.01,269.15,268.95,269.01,5090.0,269.01,269.15,268.95,269.01,5090.0
2020-12-08 15:10:00,269.09,269.22,269.01,269.03,3182.0,269.09,269.22,269.01,269.03,3182.0
2020-12-08 15:15:00,269.1,269.35,269.03,269.31,5655.0,269.1,269.35,269.03,269.31,5655.0
2020-12-08 15:20:00,269.31,269.46,268.9,268.93,6116.0,269.31,269.46,268.9,268.93,6116.0
2020-12-08 15:25:00,268.91,269.07,268.75,268.75,6093.0,268.91,269.07,268.75,268.75,6093.0
2020-12-08 15:30:00,268.79,268.86,268.61,268.71,4141.0,268.79,268.86,268.61,268.71,4141.0
2020-12-08 15:35:00,268.63,269.03,268.57,268.84,7787.0,268.63,269.03,268.57,268.84,7787.0
2020-12-08 15:40:00,268.82,268.83,268.52,268.66,8016.0,268.82,268.83,268.52,268.66,8016.0
2020-12-08 15:45:00,268.68,269.57,268.67,269.57,14479.0,268.68,269.57,268.67,269.57,14479.0
2020-12-08 15:50:00,269.48,269.71,269.26,269.52,14919.0,269.48,269.71,269.26,269.52,14919.0
2020-12-08 15:55:00,269.63,269.95,269.5,269.54,35453.0,269.63,269.95,269.5,269.54,35453.0
2020-12-09 09:30:00,261.75,264.0,261.75,263.91,37740.0,261.75,264.0,261.75,263.91,37740.0
2020-12-09 09:35:00,263.95,265.12,262.02,263.18,28802.0,263.95,265.12,262.02,263.18,28802.0
2020-12-09 09:40:00,263.2,263.78,262.25,263.51,10345.0,263.2,263.78,262.25,263.51,10345.0
2020-12-09 09:45:00,263.6,263.84,262.46,263.33,12113.0,263.6,263.84,262.46,263.33,12113.0
2020-12-09 09:50:00,263.17,263.79,263.1,263.56,6174.0,263.17,263.79,263.1,263.56,6174.0
2020-12-09 09:55:00,263.56,263.96,262.5,263.23,7311.0,263.56,263.96,262.5,263.23,7311.0
2020-12-09 10:00:00,262.92,262.92,261.54,261.69,11990.0,262.92,262.92,261.54,261.69,11990.0
2020-12-09 10:05:00,261.66,262.22,261.22,261.82,12135.0,261.66,262.22,261.22,261.82,12135.0
2020-12-09 10:10:00,261.75,261.98,260.93,261.32,5109.0,261.75,261.98,260.93,261.32,5109.0
2020-12-09 10:15:00,261.15,262.29,260.69,262.28,5003.0,261.15,262.29,260.69,262.28,5003.0
2020-12-09 10:20:00,262.32,263.34,262.19,263.3,10725.0,262.32,263.34,262.19,263.3,10725.0
2020-12-09 10:25:00,263.12,263.37,262.38,262.88,11506.0,263.12,263.37,262.38,262.88,11506.0
2020-12-09 10:30:00,262.55,263.33,262.5,263.04,6152.0,262.55,263.33,262.5,263.04,6152.0
2020-12-09 10:35:00,263.27,263.27,262.7,262.94,9104.0,263.27,263.27,262.7,262.94,9104.0
2020-12-09 10:40:00,262.83,263.22,262.73,263.17,6328.0,262.83,263.22,262.73,263.17,6328.0
2020-12-09 10:45:00,263.4,264.05,262.95,263.7,9337.0,263.4,264.05,262.95,263.7,9337.0
2020-12-09 10:50:00,263.7,264.24,263.7,264.04,7868.0,263.7,264.24,263.7,264.04,7868.0
2020-12-09 10:55:00,264.04,264.17,263.71,263.8,2541.0,264.04,264.17,263.71,263.8,2541.0
2020-12-09 11:00:00,263.95,263.98,263.0,263.01,3549.0,263.95,263.98,263.0,263.01,3549.0
2020-12-09 11:05:00,262.84,263.42,262.84,263.42,3542.0,262.84,263.42,262.84,263.42,3542.0
2020-12-09 11:10:00,263.6,263.61,263.22,263.38,4000.0,263.6,263.61,263.22,263.38,4000.0
2020-12-09 11:15:00,263.35,263.43,262.37,262.37,5633.0,263.35,263.43,262.37,262.37,5633.0
2020-12-09 11:20:00,262.46,262.46,261.96,262.06,8962.0,262.46,262.46,261.96,262.06,8962.0
2020-12-09 11:25:00,262.05,262.05,261.59,261.81,7139.0,262.05,262.05,261.59,261.81,7139.0
2020-12-09 11:30:00,261.74,262.06,261.5,261.65,7439.0,261.74,262.06,261.5,261.65,7439.0
2020-12-09 11:35:00,261.78,262.2,261.78,262.08,3400.0,261.78,262.2,261.78,262.08,3400.0
2020-12-09 11:40:00,262.06,262.13,261.63,262.13,2016.0,262.06,262.13,261.63,262.13,2016.0
2020-12-09 11:45:00,262.02,262.02,261.51,261.61,3685.0,262.02,262.02,261.51,261.61,3685.0
2020-12-09 11:50:00,261.75,261.96,261.52,261.76,5759.0,261.75,261.96,261.52,261.76,5759.0
2020-12-09 11:55:00,261.61,261.7,261.19,261.19,21746.0,261.61,261.7,261.19,261.19,21746.0
2020-12-09 12:00:00,261.19,261.32,260.82,260.82,9391.0,261.19,261.32,260.82,260.82,9391.0
2020-12-09 12:05:00,260.88,260.88,260.1,260.2,20392.0,260.88,260.88,260.1,260.2,20392.0
2020-12-09 12:10:00,260.23,260.25,259.46,259.9,30880.0,260.23,260.25,259.46,259.9,30880.0
2020-12-09 12:15:00,259.87,259.87,259.14,259.3,5655.0,259.87,259.87,259.14,259.3,5655.0
2020-12-09 12:20:00,259.31,259.93,259.3,259.93,15203.0,259.31,259.93,259.3,259.93,15203.0
2020-12-09 12:25:00,259.97,260.22,259.96,260.1,2910.0,259.97,260.22,259.96,260.1,2910.0
2020-12-09 12:30:00,260.04,260.09,259.71,259.73,4304.0,260.04,260.09,259.71,259.73,4304.0
2020-12-09 12:35:00,259.73,259.73,259.28,259.38,4249.0,259.73,259.73,259.28,259.38,4249.0
2020-12-09 12:40:00,259.41,259.49,259.2,259.34,5404.0,259.41,259.49,259.2,259.34,5404.0
2020-12-09 12:45:00,259.15,259.24,258.2,258.34,7357.0,259.15,259.24,258.2,258.34,7357.0
2020-12-09 12:50:00,258.26,258.85,258.21,258.54,5567.0,258.26,258.85,258.21,258.54,5567.0
2020-12-09 12:55:00,258.95,259.84,258.95,259.83,5077.0,258.95,259.84,258.95,259.83,5077.0
2020-12-09 13:00:00,259.7,259.93,259.16,259.16,5078.0,259.7,259.93,259.16,259.16,5078.0
2020-12-09 13:05:00,259.0,259.69,259.0,259.65,3686.0,259.0,259.69,259.0,259.65,3686.0
2020-12-09 13:10:00,259.56,259.72,259.24,259.62,9010.0,259.56,259.72,259.24,259.62,9010.0
2020-12-09 13:15:00,259.73,259.88,259.07,259.49,9080.0,259.73,259.88,259.07,259.49,9080.0
2020-12-09 13:20:00,259.36,259.57,259.22,259.37,4552.0,259.36,259.57,259.22,259.37,4552.0
2020-12-09 13:25:00,259.34,259.34,258.25,258.63,8449.0,259.34,259.34,258.25,258.63,8449.0
2020-12-09 13:30:00,258.3,258.6,257.7,257.74,15238.0,258.3,258.6,257.7,257.74,15238.0
2020-12-09 13:35:00,257.65,258.01,257.33,257.72,11917.0,257.65,258.01,257.33,257.72,11917.0
2020-12-09 13:40:00,257.84,257.99,257.01,257.8,24309.0,257.84,257.99,257.01,257.8,24309.0
2020-12-09 13:45:00,257.69,258.27,257.54,258.15,13793.0,257.69,258.27,257.54,258.15,13793.0
2020-12-09 13:50:00,257.95,258.36,257.95,258.36,6596.0,257.95,258.36,257.95,258.36,6596.0
2020-12-09 13:55:00,258.36,258.52,257.1,257.26,6803.0,258.36,258.52,257.1,257.26,6803.0
2020-12-09 14:00:00,257.36,258.28,257.36,258.03,3867.0,257.36,258.28,257.36,258.03,3867.0
2020-12-09 14:05:00,258.1,258.73,258.09,258.43,4021.0,258.1,258.73,258.09,258.43,4021.0
2020-12-09 14:10:00,258.22,258.61,258.08,258.61,2801.0,258.22,258.61,258.08,258.61,2801.0
2020-12-09 14:15:00,258.39,258.99,258.13,258.72,16061.0,258.39,258.99,258.13,258.72,16061.0
2020-12-09 14:20:00,258.65,259.63,258.65,259.42,5746.0,258.65,259.63,258.65,259.42,5746.0
2020-12-09 14:25:00,259.54,259.68,259.02,259.68,3118.0,259.54,259.68,259.02,259.68,3118.0
2020-12-09 14:30:00,259.61,259.77,258.75,259.37,4081.0,259.61,259.77,258.75,259.37,4081.0
2020-12-09 14:35:00,259.38,259.39,258.86,259.08,4471.0,259.38,259.39,258.86,259.08,4471.0
2020-12-09 14:40:00,259.12,259.3,258.4,258.47,4182.0,259.12,259.3,258.4,258.47,4182.0
2020-12-09 14:45:00,258.41,259.11,258.41,258.93,4781.0,258.41,259.11,258.41,258.93,4781.0
2020-12-09 14:50:00,258.78,258.78,258.24,258.78,4362.0,258.78,258.78,258.24,258.78,4362.0
2020-12-09 14:55:00,259.03,259.03,258.63,258.65,3386.0,259.03,259.03,258.63,258.65,3386.0
2020-12-09 15:00:00,258.62,258.62,258.2,258.32,4800.0,258.62,258.62,258.2,258.32,4800.0
2020-12-09 15:05:00,258.47,259.0,258.47,258.97,5113.0,258.47,259.0,258.47,258.97,5113.0
2020-12-09 15:10:00,258.97,259.08,258.39,258.66,28933.0,258.97,259.08,258.39,258.66,28933.0
2020-12-09 15:15:00,258.66,258.77,258.42,258.59,6792.0,258.66,258.77,258.42,258.59,6792.0
2020-12-09 15:20:00,258.6,258.6,258.2,258.26,4900.0,258.6,258.6,258.2,258.26,4900.0
2020-12-09 15:25:00,258.28,258.28,257.25,257.28,17396.0,258.28,258.28,257.25,257.28,17396.0
2020-12-09 15:30:00,257.27,257.41,256.83,256.91,20720.0,257.27,257.41,256.83,256.91,20720.0
2020-12-09 15:35:00,256.91,256.91,256.0,256.69,20388.0,256.91,256.91,256.0,256.69,20388.0
2020-12-09 15:40:00,256.69,257.23,256.53,257.17,21723.0,256.69,257.23,256.53,257.17,21723.0
2020-12-09 15:45:00,257.13,257.95,256.97,257.46,21992.0,257.13,257.95,256.97,257.46,21992.0
2020-12-09 15:50:00,257.81,258.6,257.74,258.27,61723.0,257.81,258.6,257.74,258.27,61723.0
2020-12-09 15:55:00,258.4,259.48,258.4,258.87,97697.0,258.4,259.48,258.4,258.87,97697.0
2020-12-10 09:30:00,258.11,259.75,256.68,257.0,24783.0,258.11,259.75,256.68,257.0,24783.0
2020-12-10 09:35:00,257.8,261.84,257.8,261.71,8587.0,257.8,261.84,257.8,261.71,8587.0
2020-12-10 09:40:00,261.48,262.33,260.52,260.53,4577.0,261.48,262.33,260.52,260.53,4577.0
2020-12-10 09:45:00,261.03,262.75,261.02,262.05,2867.0,261.03,262.75,261.02,262.05,2867.0
2020-12-10 09:50:00,262.46,263.2,262.3,262.81,11500.0,262.46,263.2,262.3,262.81,11500.0
2020-12-10 09:55:00,262.96,263.63,262.47,263.57,10897.0,262.96,263.63,262.47,263.57,10897.0
2020-12-10 10:00:00,263.17,264.9,262.8,264.04,20500.0,263.17,264.9,262.8,264.04,20500.0
2020-12-10 10:05:00,264.36,265.98,264.17,264.52,16115.0,264.36,265.98,264.17,264.52,16115.0
2020-12-10 10:10:00,265.23,265.23,263.81,263.96,4958.0,265.23,265.23,263.81,263.96,4958.0
2020-12-10 10:15:00,263.1,264.73,263.1,264.73,2543.0,263.1,264.73,263.1,264.73,2543.0
2020-12-10 10:20:00,265.07,265.23,264.47,264.67,5219.0,265.07,265.23,264.47,264.67,5219.0
2020-12-10 10:25:00,264.79,264.83,264.3,264.31,3322.0,264.79,264.83,264.3,264.31,3322.0
2020-12-10 10:30:00,264.31,264.31,263.55,263.65,13429.0,264.31,264.31,263.55,263.65,13429.0
2020-12-10 10:35:00,263.76,264.77,263.61,264.77,3615.0,263.76,264.77,263.61,264.77,3615.0
2020-12-10 10:40:00,264.3,264.3,263.14,263.32,2942.0,264.3,264.3,263.14,263.32,2942.0
2020-12-10 10:45:00,263.21,263.21,262.76,263.14,3099.0,263.21,263.21,262.76,263.14,3099.0
2020-12-10 10:50:00,263.64,263.77,262.89,262.99,2660.0,263.64,263.77,262.89,262.99,2660.0
2020-12-10 10:55:00,262.87,263.62,262.86,263.24,9908.0,262.87,263.62,262.86,263.24,9908.0
2020-12-10 11:00:00,262.95,262.95,262.79,262.79,3401.0,262.95,262.95,262.79,262.79,3401.0
2020-12-10 11:05:00,262.68,263.43,262.68,263.01,1709.0,262.68,263.43,262.68,263.01,1709.0
2020-12-10 11:10:00,262.64,263.28,262.28,263.28,2760.0,262.64,263.28,262.28,263.28,2760.0
2020-12-10 11:15:00,263.63,264.33,263.63,264.01,3767.0,263.63,264.33,263.63,264.01,3767.0
2020-12-10 11:20:00,264.09,264.71,264.01,264.71,5276.0,264.09,264.71,264.01,264.71,5276.0
2020-12-10 11:25:00,264.54,264.55,264.14,264.35,4902.0,264.54,264.55,264.14,264.35,4902.0
2020-12-10 11:30:00,264.22,264.22,263.61,263.73,3645.0,264.22,264.22,263.61,263.73,3645.0
2020-12-10 11:35:00,263.79,264.03,263.53,263.53,2721.0,263.79,264.03,263.53,263.53,2721.0
2020-12-10 11:40:00,263.6,264.04,263.41,263.94,4262.0,263.6,264.04,263.41,263.94,4262.0
2020-12-10 11:45:00,263.91,264.6,263.85,264.41,3695.0,263.91,264.6,263.85,264.41,3695.0
2020-12-10 11:50:00,264.55,264.83,263.65,263.66,4884.0,264.55,264.83,263.65,263.66,4884.0
2020-12-10 11:55:00,263.59,263.68,263.35,263.36,1965.0,263.59,263.68,263.35,263.36,1965.0
2020-12-10 12:00:00,263.27,264.61,263.27,264.3,8506.0,263.27,264.61,263.27,264.3,8506.0
2020-12-10 12:05:00,264.44,264.91,264.44,264.91,3013.0,264.44,264.91,264.44,264.91,3013.0
2020-12-10 12:10:00,264.96,264.96,264.3,264.49,7234.0,264.96,264.96,264.3,264.49,7234.0
2020-12-10 12:15:00,264.44,264.81,264.02,264.32,1332.0,264.44,264.81,264.02,264.32,1332.0
2020-12-10 12:20:00,264.19,264.33,263.89,263.97,5063.0,264.19,264.33,263.89,263.97,5063.0
2020-12-10 12:25:00,263.88,263.88,263.49,263.64,1170.0,263.88,263.88,263.49,263.64,1170.0
2020-12-10 12:30:00,264.09,264.16,263.92,263.96,1404.0,264.09,264.16,263.92,263.96,1404.0
2020-12-10 12:35:00,263.91,264.1,263.77,263.98,927.0,263.91,264.1,263.77,263.98,927.0
2020-12-10 12:40:00,263.75,264.1,263.75,263.82,900.0,263.75,264.1,263.75,263.82,900.0
2020-12-10 12:45:00,263.94,264.03,263.68,263.68,2163.0,263.94,264.03,263.68,263.68,2163.0
2020-12-10 12:50:00,263.63,263.66,263.18,263.18,1343.0,263.63,263.66,263.18,263.18,1343.0
2020-12-10 12:55:00,263.17,263.33,263.14,263.33,803.0,263.17,263.33,263.14,263.33,803.0
2020-12-10 13:00:00,263.32,263.98,263.31,263.98,494.0,263.32,263.98,263.31,263.98,494.0
2020-12-10 13:05:00,263.73,263.74,263.56,263.56,708.0,263.73,263.74,263.56,263.56,708.0
2020-12-10 13:10:00,263.75,263.97,263.6,263.97,1500.0,263.75,263.97,263.6,263.97,1500.0
2020-12-10 13:15:00,263.91,263.91,263.74,263.88,1535.0,263.91,263.91,263.74,263.88,1535.0
2020-12-10 13:20:00,263.63,263.63,263.37,263.43,908.0,263.63,263.63,263.37,263.43,908.0
2020-12-10 13:25:00,263.62,264.14,263.62,263.96,3007.0,263.62,264.14,263.62,263.96,3007.0
2020-12-10 13:30:00,263.92,263.92,263.55,263.55,1262.0,263.92,263.92,263.55,263.55,1262.0
2020-12-10 13:35:00,263.49,264.16,263.37,264.16,5941.0,263.49,264.16,263.37,264.16,5941.0
2020-12-10 13:40:00,264.3,264.49,264.0,264.06,4495.0,264.3,264.49,264.0,264.06,4495.0
2020-12-10 13:45:00,264.03,264.04,263.86,263.99,807.0,264.03,264.04,263.86,263.99,807.0
2020-12-10 13:50:00,264.08,264.5,264.06,264.5,2867.0,264.08,264.5,264.06,264.5,2867.0
2020-12-10 13:55:00,264.68,264.97,264.5,264.97,2224.0,264.68,264.97,264.5,264.97,2224.0
2020-12-10 14:00:00,265.0,265.0,264.33,264.33,3642.0,265.0,265.0,264.33,264.33,3642.0
2020-12-10 14:05:00,264.33,264.33,264.04,264.25,1541.0,264.33,264.33,264.04,264.25,1541.0
2020-12-10 14:10:00,264.26,264.26,263.68,264.0,1536.0,264.26,264.26,263.68,264.0,1536.0
2020-12-10 14:15:00,263.85,264.08,263.61,263.77,2505.0,263.85,264.08,263.61,263.77,2505.0
2020-12-10 14:20:00,263.84,263.84,263.25,263.71,1807.0,263.84,263.84,263.25,263.71,1807.0
2020-12-10 14:25:00,263.76,263.83,263.42,263.68,2770.0,263.76,263.83,263.42,263.68,2770.0
2020-12-10 14:30:00,263.33,263.48,263.28,263.48,903.0,263.33,263.48,263.28,263.48,903.0
2020-12-10 14:35:00,263.32,263.4,263.0,263.07,790.0,263.32,263.4,263.0,263.07,790.0
2020-12-10 14:40:00,263.12,263.49,263.04,263.48,2302.0,263.12,263.49,263.04,263.48,2302.0
2020-12-10 14:45:00,263.39,263.67,263.38,263.48,4008.0,263.39,263.67,263.38,263.48,4008.0
2020-12-10 14:50:00,263.39,264.13,263.36,263.69,5539.0,263.39,264.13,263.36,263.69,5539.0
2020-12-10 14:55:00,263.68,264.18,263.68,263.92,3790.0,263.68,264.18,263.68,263.92,3790.0
2020-12-10 15:00:00,264.02,264.2,263.88,263.97,2806.0,264.02,264.2,263.88,263.97,2806.0
2020-12-10 15:05:00,263.97,264.08,263.66,263.84,5783.0,263.97,264.08,263.66,263.84,5783.0
2020-12-10 15:10:00,263.92,264.1,263.83,263.94,2350.0,263.92,264.1,263.83,263.94,2350.0
2020-12-10 15:15:00,264.0,264.19,264.0,264.1,2454.0,264.0,264.19,264.0,264.1,2454.0
2020-12-10 15:20:00,264.02,264.3,264.0,264.11,3823.0,264.02,264.3,264.0,264.11,3823.0
2020-12-10 15:25:00,264.0,264.58,263.86,264.58,8720.0,264.0,264.58,263.86,264.58,8720.0
2020-12-10 15:30:00,264.6,264.62,264.26,264.34,4013.0,264.6,264.62,264.26,264.34,4013.0
2020-12-10 15:35:00,264.37,264.77,264.36,264.64,2531.0,264.37,264.77,264.36,264.64,2531.0
2020-12-10 15:40:00,264.69,264.77,264.32,264.4,1946.0,264.69,264.77,264.32,264.4,1946.0
2020-12-10 15:45:00,264.44,264.73,264.26,264.4,9330.0,264.44,264.73,264.26,264.4,9330.0
2020-12-10 15:50:00,264.43,264.93,264.35,264.82,15292.0,264.43,264.93,264.35,264.82,15292.0
2020-12-10 15:55:00,264.73,265.5,264.73,265.05,59361.0,264.73,265.5,264.73,265.05,59361.0
2020-12-11 09:30:00,265.64,266.93,265.15,265.29,11313.0,265.64,266.93,265.15,265.29,11313.0
2020-12-11 09:35:00,265.49,265.99,264.28,264.93,6889.0,265.49,265.99,264.28,264.93,6889.0
2020-12-11 09:40:00,264.46,265.57,264.02,264.02,2917.0,264.46,265.57,264.02,264.02,2917.0
2020-12-11 09:45:00,264.57,266.63,264.55,266.38,6704.0,264.57,266.63,264.55,266.38,6704.0
2020-12-11 09:50:00,266.18,266.38,264.78,266.06,7631.0,266.18,266.38,264.78,266.06,7631.0
2020-12-11 09:55:00,265.82,267.2,265.43,266.06,8345.0,265.82,267.2,265.43,266.06,8345.0
2020-12-11 10:00:00,265.81,267.02,265.81,266.31,5107.0,265.81,267.02,265.81,266.31,5107.0
2020-12-11 10:05:00,266.53,267.0,265.86,266.66,4209.0,266.53,267.0,265.86,266.66,4209.0
2020-12-11 10:10:00,266.97,268.29,266.97,267.41,11844.0,266.97,268.29,266.97,267.41,11844.0
2020-12-11 10:15:00,267.48,268.24,267.1,267.53,11117.0,267.48,268.24,267.1,267.53,11117.0
2020-12-11 10:20:00,267.25,267.69,266.87,267.06,11119.0,267.25,267.69,266.87,267.06,11119.0
2020-12-11 10:25:00,266.95,267.95,266.92,267.32,8534.0,266.95,267.95,266.92,267.32,8534.0
2020-12-11 10:30:00,267.27,267.71,266.08,266.63,7233.0,267.27,267.71,266.08,266.63,7233.0
2020-12-11 10:35:00,266.63,266.86,265.62,266.52,4748.0,266.63,266.86,265.62,266.52,4748.0
2020-12-11 10:40:00,266.08,266.08,265.27,265.27,7792.0,266.08,266.08,265.27,265.27,7792.0
2020-12-11 10:45:00,265.0,265.33,264.27,264.6,2924.0,265.0,265.33,264.27,264.6,2924.0
2020-12-11 10:50:00,264.58,264.61,263.42,263.5,4696.0,264.58,264.61,263.42,263.5,4696.0
2020-12-11 10:55:00,263.61,264.1,263.28,263.85,4555.0,263.61,264.1,263.28,263.85,4555.0
2020-12-11 11:00:00,263.85,264.17,263.36,264.03,6449.0,263.85,264.17,263.36,264.03,6449.0
2020-12-11 11:05:00,263.72,264.15,263.59,263.73,4143.0,263.72,264.15,263.59,263.73,4143.0
2020-12-11 11:10:00,263.91,264.11,263.91,263.91,1225.0,263.91,264.11,263.91,263.91,1225.0
2020-12-11 11:15:00,263.88,264.57,263.88,264.06,6207.0,263.88,264.57,263.88,264.06,6207.0
2020-12-11 11:20:00,264.07,264.27,263.66,264.16,7366.0,264.07,264.27,263.66,264.16,7366.0
2020-12-11 11:25:00,264.16,264.28,263.75,263.75,4034.0,264.16,264.28,263.75,263.75,4034.0
2020-12-11 11:30:00,263.88,264.5,263.88,264.25,3759.0,263.88,264.5,263.88,264.25,3759.0
2020-12-11 11:35:00,264.02,264.32,263.62,263.76,5315.0,264.02,264.32,263.62,263.76,5315.0
2020-12-11 11:40:00,263.73,264.08,263.25,263.25,7586.0,263.73,264.08,263.25,263.25,7586.0
2020-12-11 11:45:00,263.06,263.53,262.68,263.52,2597.0,263.06,263.53,262.68,263.52,2597.0
2020-12-11 11:50:00,263.52,263.84,263.47,263.67,12578.0,263.52,263.84,263.47,263.67,12578.0
2020-12-11 11:55:00,263.78,264.33,263.56,264.32,5029.0,263.78,264.33,263.56,264.32,5029.0
2020-12-11 12:00:00,264.24,264.9,264.23,264.81,14079.0,264.24,264.9,264.23,264.81,14079.0
2020-12-11 12:05:00,264.81,265.11,264.31,264.31,10698.0,264.81,265.11,264.31,264.31,10698.0
2020-12-11 12:10:00,264.37,264.37,263.71,263.72,5300.0,264.37,264.37,263.71,263.72,5300.0
2020-12-11 12:15:00,263.48,263.68,263.45,263.65,2315.0,263.48,263.68,263.45,263.65,2315.0
2020-12-11 12:20:00,263.44,263.47,263.2,263.24,3626.0,263.44,263.47,263.2,263.24,3626.0
2020-12-11 12:25:00,263.32,263.33,263.11,263.2,1800.0,263.32,263.33,263.11,263.2,1800.0
2020-12-11 12:30:00,263.25,263.25,262.83,263.09,4515.0,263.25,263.25,262.83,263.09,4515.0
2020-12-11 12:35:00,262.82,262.89,262.42,262.42,2556.0,262.82,262.89,262.42,262.42,2556.0
2020-12-11 12:40:00,262.34,262.67,262.26,262.37,2302.0,262.34,262.67,262.26,262.37,2302.0
2020-12-11 12:45:00,262.5,262.5,262.28,262.43,1730.0,262.5,262.5,262.28,262.43,1730.0
2020-12-11 12:50:00,262.51,262.59,262.24,262.47,1804.0,262.51,262.59,262.24,262.47,1804.0
2020-12-11 12:55:00,262.47,262.86,262.47,262.84,3036.0,262.47,262.86,262.47,262.84,3036.0
2020-12-11 13:00:00,262.9,263.11,262.84,263.04,1833.0,262.9,263.11,262.84,263.04,1833.0
2020-12-11 13:05:00,263.06,263.13,262.88,262.93,3972.0,263.06,263.13,262.88,262.93,3972.0
2020-12-11 13:10:00,263.06,263.11,262.78,262.78,2850.0,263.06,263.11,262.78,262.78,2850.0
2020-12-11 13:15:00,262.82,263.29,262.82,262.97,3329.0,262.82,263.29,262.82,262.97,3329.0
2020-12-11 13:20:00,262.99,263.07,262.63,262.65,4535.0,262.99,263.07,262.63,262.65,4535.0
2020-12-11 13:25:00,262.88,263.17,262.76,263.17,2685.0,262.88,263.17,262.76,263.17,2685.0
2020-12-11 13:30:00,263.18,263.59,263.03,263.43,2738.0,263.18,263.59,263.03,263.43,2738.0
2020-12-11 13:35:00,263.6,264.06,263.6,263.9,1711.0,263.6,264.06,263.6,263.9,1711.0
2020-12-11 13:40:00,263.89,263.89,263.55,263.62,1305.0,263.89,263.89,263.55,263.62,1305.0
2020-12-11 13:45:00,263.62,264.31,263.61,264.17,4419.0,263.62,264.31,263.61,264.17,4419.0
2020-12-11 13:50:00,264.31,264.54,264.18,264.54,3303.0,264.31,264.54,264.18,264.54,3303.0
2020-12-11 13:55:00,264.54,264.59,264.28,264.41,1582.0,264.54,264.59,264.28,264.41,1582.0
2020-12-11 14:00:00,264.31,264.31,263.77,264.02,3076.0,264.31,264.31,263.77,264.02,3076.0
2020-12-11 14:05:00,263.99,264.31,263.98,264.28,2132.0,263.99,264.31,263.98,264.28,2132.0
2020-12-11 14:10:00,264.2,264.26,264.1,264.11,700.0,264.2,264.26,264.1,264.11,700.0
2020-12-11 14:15:00,263.97,264.09,263.69,263.91,3285.0,263.97,264.09,263.69,263.91,3285.0
2020-12-11 14:20:00,263.65,263.85,263.65,263.8,1161.0,263.65,263.85,263.65,263.8,1161.0
2020-12-11 14:25:00,263.61,263.7,263.54,263.58,800.0,263.61,263.7,263.54,263.58,800.0
2020-12-11 14:30:00,263.67,264.01,263.49,264.01,2928.0,263.67,264.01,263.49,264.01,2928.0
2020-12-11 14:35:00,264.1,264.1,263.81,263.81,1010.0,264.1,264.1,263.81,263.81,1010.0
2020-12-11 14:40:00,263.91,264.07,263.78,264.03,1545.0,263.91,264.07,263.78,264.03,1545.0
2020-12-11 14:45:00,263.75,263.82,263.69,263.81,1500.0,263.75,263.82,263.69,263.81,1500.0
2020-12-11 14:50:00,263.79,263.79,263.38,263.54,2303.0,263.79,263.79,263.38,263.54,2303.0
2020-12-11 14:55:00,263.67,263.67,263.42,263.56,3400.0,263.67,263.67,263.42,263.56,3400.0
2020-12-11 15:00:00,263.55,263.59,263.41,263.41,2131.0,263.55,263.59,263.41,263.41,2131.0
2020-12-11 15:05:00,263.31,263.51,263.31,263.47,1642.0,263.31,263.51,263.31,263.47,1642.0
2020-12-11 15:10:00,263.54,263.71,263.41,263.7,2087.0,263.54,263.71,263.41,263.7,2087.0
2020-12-11 15:15:00,263.73,264.43,263.73,264.3,3781.0,263.73,264.43,263.73,264.3,3781.0
2020-12-11 15:20:00,264.2,264.28,264.15,264.28,4020.0,264.2,264.28,264.15,264.28,4020.0
2020-12-11 15:25:00,264.18,264.21,264.14,264.18,1802.0,264.18,264.21,264.14,264.18,1802.0
2020-12-11 15:30:00,264.28,264.76,264.22,264.41,6481.0,264.28,264.76,264.22,264.41,6481.0
2020-12-11 15:35:00,264.49,264.49,264.25,264.29,2184.0,264.49,264.49,264.25,264.29,2184.0
2020-12-11 15:40:00,264.29,264.41,263.86,263.86,3925.0,264.29,264.41,263.86,263.86,3925.0
2020-12-11 15:45:00,263.98,263.98,263.6,263.69,5237.0,263.98,263.98,263.6,263.69,5237.0
2020-12-11 15:50:00,263.61,263.9,263.33,263.9,16530.0,263.61,263.9,263.33,263.9,16530.0
2020-12-11 15:55:00,263.85,264.17,263.71,264.05,40173.0,263.85,264.17,263.71,264.05,40173.0
2020-12-14 09:30:00,260.59,265.25,260.59,264.55,55607.0,260.59,265.25,260.59,264.55,55607.0
2020-12-14 09:35:00,264.55,266.68,264.55,266.08,5403.0,264.55,266.68,264.55,266.08,5403.0
2020-12-14 09:40:00,266.51,266.7,265.64,266.26,2700.0,266.51,266.7,265.64,266.26,2700.0
2020-12-14 09:45:00,266.01,267.44,265.79,266.6,5139.0,266.01,267.44,265.79,266.6,5139.0
2020-12-14 09:50:00,266.18,267.07,266.02,267.07,5210.0,266.18,267.07,266.02,267.07,5210.0
2020-12-14 09:55:00,267.2,268.19,267.2,268.09,4764.0,267.2,268.19,267.2,268.09,4764.0
2020-12-14 10:00:00,267.98,268.73,267.62,268.4,7377.0,267.98,268.73,267.62,268.4,7377.0
2020-12-14 10:05:00,268.4,268.7,266.71,266.71,9962.0,268.4,268.7,266.71,266.71,9962.0
2020-12-14 10:10:00,266.54,267.99,266.52,267.68,4503.0,266.54,267.99,266.52,267.68,4503.0
2020-12-14 10:15:00,267.24,267.64,267.16,267.5,1332.0,267.24,267.64,267.16,267.5,1332.0
2020-12-14 10:20:00,267.48,268.16,267.32,267.91,2879.0,267.48,268.16,267.32,267.91,2879.0
2020-12-14 10:25:00,267.82,267.82,266.78,266.78,1969.0,267.82,267.82,266.78,266.78,1969.0
2020-12-14 10:30:00,266.68,266.86,265.92,265.93,4409.0,266.68,266.86,265.92,265.93,4409.0
2020-12-14 10:35:00,265.67,265.85,265.5,265.79,1320.0,265.67,265.85,265.5,265.79,1320.0
2020-12-14 10:40:00,265.86,266.45,265.8,265.94,2653.0,265.86,266.45,265.8,265.94,2653.0
2020-12-14 10:45:00,265.95,265.95,264.93,265.36,4357.0,265.95,265.95,264.93,265.36,4357.0
2020-12-14 10:50:00,265.52,266.14,265.48,265.88,3298.0,265.52,266.14,265.48,265.88,3298.0
2020-12-14 10:55:00,265.98,266.0,265.29,265.29,3300.0,265.98,266.0,265.29,265.29,3300.0
2020-12-14 11:00:00,265.39,265.8,265.39,265.77,2050.0,265.39,265.8,265.39,265.77,2050.0
2020-12-14 11:05:00,265.79,265.79,265.27,265.28,1623.0,265.79,265.79,265.27,265.28,1623.0
2020-12-14 11:10:00,265.45,265.99,265.37,265.68,3450.0,265.45,265.99,265.37,265.68,3450.0
2020-12-14 11:15:00,265.77,266.35,265.72,265.72,4581.0,265.77,266.35,265.72,265.72,4581.0
2020-12-14 11:20:00,265.77,266.05,265.56,265.87,2723.0,265.77,266.05,265.56,265.87,2723.0
2020-12-14 11:25:00,265.89,265.89,265.42,265.43,3983.0,265.89,265.89,265.42,265.43,3983.0
2020-12-14 11:30:00,265.68,265.68,265.09,265.19,1418.0,265.68,265.68,265.09,265.19,1418.0
2020-12-14 11:35:00,265.15,265.3,264.8,264.86,3000.0,265.15,265.3,264.8,264.86,3000.0
2020-12-14 11:40:00,264.96,265.28,264.85,265.17,2212.0,264.96,265.28,264.85,265.17,2212.0
2020-12-14 11:45:00,265.28,265.57,265.09,265.13,2636.0,265.28,265.57,265.09,265.13,2636.0
2020-12-14 11:50:00,265.2,265.2,264.81,265.18,1621.0,265.2,265.2,264.81,265.18,1621.0
2020-12-14 11:55:00,264.98,265.36,264.98,265.06,1194.0,264.98,265.36,264.98,265.06,1194.0
2020-12-14 12:00:00,264.98,265.34,264.7,264.75,10561.0,264.98,265.34,264.7,264.75,10561.0
2020-12-14 12:05:00,264.78,265.05,264.77,265.05,992.0,264.78,265.05,264.77,265.05,992.0
2020-12-14 12:10:00,264.99,265.13,264.79,264.91,1251.0,264.99,265.13,264.79,264.91,1251.0
2020-12-14 12:15:00,264.8,264.8,264.55,264.55,1001.0,264.8,264.8,264.55,264.55,1001.0
2020-12-14 12:20:00,264.69,265.38,264.69,265.21,3117.0,264.69,265.38,264.69,265.21,3117.0
2020-12-14 12:25:00,265.19,265.19,264.72,264.78,3071.0,265.19,265.19,264.72,264.78,3071.0
2020-12-14 12:30:00,264.76,264.76,264.62,264.75,471.0,264.76,264.76,264.62,264.75,471.0
2020-12-14 12:35:00,264.63,264.73,263.95,264.05,3729.0,264.63,264.73,263.95,264.05,3729.0
2020-12-14 12:40:00,264.25,264.44,263.92,264.44,2496.0,264.25,264.44,263.92,264.44,2496.0
2020-12-14 12:45:00,264.55,264.89,264.53,264.77,6891.0,264.55,264.89,264.53,264.77,6891.0
2020-12-14 12:50:00,264.62,264.62,264.19,264.19,707.0,264.62,264.62,264.19,264.19,707.0
2020-12-14 12:55:00,264.24,264.25,263.83,264.04,1612.0,264.24,264.25,263.83,264.04,1612.0
2020-12-14 13:00:00,263.67,263.67,263.27,263.42,2537.0,263.67,263.67,263.27,263.42,2537.0
2020-12-14 13:05:00,263.14,263.35,262.72,262.72,4566.0,263.14,263.35,262.72,262.72,4566.0
2020-12-14 13:10:00,262.73,263.3,262.73,263.09,2450.0,262.73,263.3,262.73,263.09,2450.0
2020-12-14 13:15:00,263.1,263.3,263.01,263.14,3170.0,263.1,263.3,263.01,263.14,3170.0
2020-12-14 13:20:00,263.32,263.65,263.18,263.3,4633.0,263.32,263.65,263.18,263.3,4633.0
2020-12-14 13:25:00,263.43,263.92,263.43,263.5,1517.0,263.43,263.92,263.43,263.5,1517.0
2020-12-14 13:30:00,263.43,263.7,263.42,263.57,2645.0,263.43,263.7,263.42,263.57,2645.0
2020-12-14 13:35:00,263.54,263.79,263.22,263.79,2000.0,263.54,263.79,263.22,263.79,2000.0
2020-12-14 13:40:00,263.64,264.1,263.58,264.09,1291.0,263.64,264.1,263.58,264.09,1291.0
2020-12-14 13:45:00,264.0,264.08,263.71,263.76,2459.0,264.0,264.08,263.71,263.76,2459.0
2020-12-14 13:50:00,263.99,264.65,263.99,264.65,1796.0,263.99,264.65,263.99,264.65,1796.0
2020-12-14 13:55:00,264.8,264.8,264.04,264.29,3205.0,264.8,264.8,264.04,264.29,3205.0
2020-12-14 14:00:00,264.31,264.41,263.92,264.03,3202.0,264.31,264.41,263.92,264.03,3202.0
2020-12-14 14:05:00,264.1,264.5,264.1,264.36,1994.0,264.1,264.5,264.1,264.36,1994.0
2020-12-14 14:10:00,264.49,264.56,264.22,264.22,4132.0,264.49,264.56,264.22,264.22,4132.0
2020-12-14 14:15:00,264.31,264.49,264.07,264.49,4615.0,264.31,264.49,264.07,264.49,4615.0
2020-12-14 14:20:00,264.41,264.61,264.3,264.3,2595.0,264.41,264.61,264.3,264.3,2595.0
2020-12-14 14:25:00,264.49,264.6,264.39,264.5,903.0,264.49,264.6,264.39,264.5,903.0
2020-12-14 14:30:00,264.3,264.4,263.71,263.92,3937.0,264.3,264.4,263.71,263.92,3937.0
2020-12-14 14:35:00,263.97,263.97,263.58,263.66,2618.0,263.97,263.97,263.58,263.66,2618.0
2020-12-14 14:40:00,263.81,264.0,263.75,263.99,1123.0,263.81,264.0,263.75,263.99,1123.0
2020-12-14 14:45:00,263.96,264.43,263.96,264.3,5125.0,263.96,264.43,263.96,264.3,5125.0
2020-12-14 14:50:00,264.3,264.87,264.29,264.8,2821.0,264.3,264.87,264.29,264.8,2821.0
2020-12-14 14:55:00,264.77,265.06,264.69,264.69,5267.0,264.77,265.06,264.69,264.69,5267.0
2020-12-14 15:00:00,264.7,265.0,264.59,264.99,2887.0,264.7,265.0,264.59,264.99,2887.0
2020-12-14 15:05:00,264.93,264.99,264.64,264.75,3729.0,264.93,264.99,264.64,264.75,3729.0
2020-12-14 15:10:00,264.93,265.8,264.84,265.8,9156.0,264.93,265.8,264.84,265.8,9156.0
2020-12-14 15:15:00,265.8,265.84,265.39,265.46,2047.0,265.8,265.84,265.39,265.46,2047.0
2020-12-14 15:20:00,265.37,265.37,265.14,265.23,1975.0,265.37,265.37,265.14,265.23,1975.0
2020-12-14 15:25:00,265.19,265.32,265.19,265.24,2958.0,265.19,265.32,265.19,265.24,2958.0
2020-12-14 15:30:00,265.16,265.2,264.5,264.52,6161.0,265.16,265.2,264.5,264.52,6161.0
2020-12-14 15:35:00,264.49,264.66,264.48,264.6,2017.0,264.49,264.66,264.48,264.6,2017.0
2020-12-14 15:40:00,264.53,264.53,264.18,264.18,2707.0,264.53,264.53,264.18,264.18,2707.0
2020-12-14 15:45:00,264.16,264.51,264.01,264.29,7608.0,264.16,264.51,264.01,264.29,7608.0
2020-12-14 15:50:00,264.18,265.01,263.74,264.68,12868.0,264.18,265.01,263.74,264.68,12868.0
2020-12-14 15:55:00,264.77,265.12,264.54,264.85,29931.0,264.77,265.12,264.54,264.85,29931.0
2020-12-15 09:30:00,264.86,265.79,264.19,265.04,53678.0,264.86,265.79,264.19,265.04,53678.0
2020-12-15 09:35:00,265.56,267.79,265.44,267.69,23707.0,265.56,267.79,265.44,267.69,23707.0
2020-12-15 09:40:00,267.4,268.43,267.21,267.56,15553.0,267.4,268.43,267.21,267.56,15553.0
2020-12-15 09:45:00,267.4,268.81,267.0,268.6,17614.0,267.4,268.81,267.0,268.6,17614.0
2020-12-15 09:50:00,268.43,273.0,268.42,272.98,32402.0,268.43,273.0,268.42,272.98,32402.0
2020-12-15 09:55:00,273.0,274.0,271.66,272.93,50160.0,273.0,274.0,271.66,272.93,50160.0
2020-12-15 10:00:00,273.11,274.0,272.47,272.94,45769.0,273.11,274.0,272.47,272.94,45769.0
2020-12-15 10:05:00,272.78,272.78,270.72,270.73,19440.0,272.78,272.78,270.72,270.73,19440.0
2020-12-15 10:10:00,270.9,271.2,269.46,270.13,9259.0,270.9,271.2,269.46,270.13,9259.0
2020-12-15 10:15:00,269.93,271.44,269.85,270.94,8294.0,269.93,271.44,269.85,270.94,8294.0
2020-12-15 10:20:00,270.73,270.97,269.39,270.0,7405.0,270.73,270.97,269.39,270.0,7405.0
2020-12-15 10:25:00,270.06,270.36,269.8,270.09,3710.0,270.06,270.36,269.8,270.09,3710.0
2020-12-15 10:30:00,270.06,271.01,269.98,270.93,7790.0,270.06,271.01,269.98,270.93,7790.0
2020-12-15 10:35:00,271.01,271.24,270.31,270.64,6330.0,271.01,271.24,270.31,270.64,6330.0
2020-12-15 10:40:00,270.55,271.35,270.5,270.5,4000.0,270.55,271.35,270.5,270.5,4000.0
2020-12-15 10:45:00,270.34,270.86,270.32,270.34,3084.0,270.34,270.86,270.32,270.34,3084.0
2020-12-15 10:50:00,270.5,270.56,269.57,269.57,5358.0,270.5,270.56,269.57,269.57,5358.0
2020-12-15 10:55:00,269.55,269.9,268.96,269.05,3708.0,269.55,269.9,268.96,269.05,3708.0
2020-12-15 11:00:00,269.1,269.17,268.76,268.9,4200.0,269.1,269.17,268.76,268.9,4200.0
2020-12-15 11:05:00,268.25,268.25,267.23,267.69,2421.0,268.25,268.25,267.23,267.69,2421.0
2020-12-15 11:10:00,267.76,268.01,267.15,268.0,4779.0,267.76,268.01,267.15,268.0,4779.0
2020-12-15 11:15:00,268.07,268.42,267.82,268.42,3441.0,268.07,268.42,267.82,268.42,3441.0
2020-12-15 11:20:00,268.52,268.52,267.62,267.79,5817.0,268.52,268.52,267.62,267.79,5817.0
2020-12-15 11:25:00,267.78,268.0,267.41,267.74,4146.0,267.78,268.0,267.41,267.74,4146.0
2020-12-15 11:30:00,267.92,268.25,267.72,268.21,3709.0,267.92,268.25,267.72,268.21,3709.0
2020-12-15 11:35:00,268.26,268.76,268.26,268.76,2223.0,268.26,268.76,268.26,268.76,2223.0
2020-12-15 11:40:00,268.76,268.81,268.29,268.58,3566.0,268.76,268.81,268.29,268.58,3566.0
2020-12-15 11:45:00,268.52,268.57,268.1,268.13,4074.0,268.52,268.57,268.1,268.13,4074.0
2020-12-15 11:50:00,268.0,268.21,267.68,267.78,3149.0,268.0,268.21,267.68,267.78,3149.0
2020-12-15 11:55:00,267.99,268.64,267.9,268.64,4551.0,267.99,268.64,267.9,268.64,4551.0
2020-12-15 12:00:00,268.49,269.35,268.48,269.3,3528.0,268.49,269.35,268.48,269.3,3528.0
2020-12-15 12:05:00,269.33,269.49,268.88,269.16,2096.0,269.33,269.49,268.88,269.16,2096.0
2020-12-15 12:10:00,269.23,269.49,269.17,269.43,2511.0,269.23,269.49,269.17,269.43,2511.0
2020-12-15 12:15:00,269.65,269.66,269.34,269.36,5724.0,269.65,269.66,269.34,269.36,5724.0
2020-12-15 12:20:00,269.48,269.64,269.29,269.47,3752.0,269.48,269.64,269.29,269.47,3752.0
2020-12-15 12:25:00,269.48,269.86,269.48,269.74,2000.0,269.48,269.86,269.48,269.74,2000.0
2020-12-15 12:30:00,269.74,269.88,269.58,269.64,5371.0,269.74,269.88,269.58,269.64,5371.0
2020-12-15 12:35:00,269.6,269.84,269.6,269.63,2245.0,269.6,269.84,269.6,269.63,2245.0
2020-12-15 12:40:00,269.73,269.77,269.54,269.68,2121.0,269.73,269.77,269.54,269.68,2121.0
2020-12-15 12:45:00,269.74,269.76,269.58,269.73,3594.0,269.74,269.76,269.58,269.73,3594.0
2020-12-15 12:50:00,269.74,269.77,269.49,269.72,2301.0,269.74,269.77,269.49,269.72,2301.0
2020-12-15 12:55:00,269.76,269.77,269.38,269.38,2260.0,269.76,269.77,269.38,269.38,2260.0
2020-12-15 13:00:00,269.37,269.4,268.95,269.09,3891.0,269.37,269.4,268.95,269.09,3891.0
2020-12-15 13:05:00,269.02,269.02,268.75,268.89,2362.0,269.02,269.02,268.75,268.89,2362.0
2020-12-15 13:10:00,268.95,268.95,268.35,268.71,2315.0,268.95,268.95,268.35,268.71,2315.0
2020-12-15 13:15:00,268.63,268.67,268.29,268.49,4677.0,268.63,268.67,268.29,268.49,4677.0
2020-12-15 13:20:00,268.42,268.42,268.21,268.23,1558.0,268.42,268.42,268.21,268.23,1558.0
2020-12-15 13:25:00,268.22,268.22,267.66,267.95,3691.0,268.22,268.22,267.66,267.95,3691.0
2020-12-15 13:30:00,268.1,268.63,268.1,268.63,2091.0,268.1,268.63,268.1,268.63,2091.0
2020-12-15 13:35:00,268.61,268.92,268.6,268.92,1635.0,268.61,268.92,268.6,268.92,1635.0
2020-12-15 13:40:00,268.83,268.85,268.48,268.65,6245.0,268.83,268.85,268.48,268.65,6245.0
2020-12-15 13:45:00,268.66,268.89,268.58,268.89,1824.0,268.66,268.89,268.58,268.89,1824.0
2020-12-15 13:50:00,268.85,269.03,268.65,268.68,5326.0,268.85,269.03,268.65,268.68,5326.0
2020-12-15 13:55:00,268.72,268.87,268.71,268.75,2662.0,268.72,268.87,268.71,268.75,2662.0
2020-12-15 14:00:00,268.71,268.79,268.3,268.68,3194.0,268.71,268.79,268.3,268.68,3194.0
2020-12-15 14:05:00,268.63,268.95,268.63,268.95,2668.0,268.63,268.95,268.63,268.95,2668.0
2020-12-15 14:10:00,268.95,269.25,268.86,269.12,3137.0,268.95,269.25,268.86,269.12,3137.0
2020-12-15 14:15:00,269.12,269.17,268.93,269.08,1981.0,269.12,269.17,268.93,269.08,1981.0
2020-12-15 14:20:00,269.0,269.1,268.9,269.02,1911.0,269.0,269.1,268.9,269.02,1911.0
2020-12-15 14:25:00,269.03,269.06,268.82,268.82,2586.0,269.03,269.06,268.82,268.82,2586.0
2020-12-15 14:30:00,268.88,269.05,268.82,268.87,3633.0,268.88,269.05,268.82,268.87,3633.0
2020-12-15 14:35:00,268.77,268.89,268.62,268.74,3096.0,268.77,268.89,268.62,268.74,3096.0
2020-12-15 14:40:00,268.78,268.78,268.65,268.73,2278.0,268.78,268.78,268.65,268.73,2278.0
2020-12-15 14:45:00,268.71,268.79,268.52,268.54,3759.0,268.71,268.79,268.52,268.54,3759.0
2020-12-15 14:50:00,268.47,268.52,268.15,268.39,3924.0,268.47,268.52,268.15,268.39,3924.0
2020-12-15 14:55:00,268.36,268.56,268.35,268.51,2303.0,268.36,268.56,268.35,268.51,2303.0
2020-12-15 15:00:00,268.44,268.66,268.24,268.25,5647.0,268.44,268.66,268.24,268.25,5647.0
2020-12-15 15:05:00,268.31,268.34,267.97,267.98,3220.0,268.31,268.34,267.97,267.98,3220.0
2020-12-15 15:10:00,267.83,268.2,267.83,268.19,5286.0,267.83,268.2,267.83,268.19,5286.0
2020-12-15 15:15:00,268.21,268.29,268.0,268.0,7222.0,268.21,268.29,268.0,268.0,7222.0
2020-12-15 15:20:00,268.07,268.42,268.06,268.42,5509.0,268.07,268.42,268.06,268.42,5509.0
2020-12-15 15:25:00,268.48,268.66,268.21,268.48,4617.0,268.48,268.66,268.21,268.48,4617.0
2020-12-15 15:30:00,268.38,268.42,268.17,268.24,2934.0,268.38,268.42,268.17,268.24,2934.0
2020-12-15 15:35:00,268.38,268.51,268.26,268.43,3893.0,268.38,268.51,268.26,268.43,3893.0
2020-12-15 15:40:00,268.43,268.65,268.21,268.48,6981.0,268.43,268.65,268.21,268.48,6981.0
2020-12-15 15:45:00,268.57,269.04,268.55,268.88,8155.0,268.57,269.04,268.55,268.88,8155.0
2020-12-15 15:50:00,268.79,269.25,268.56,269.13,13644.0,268.79,269.25,268.56,269.13,13644.0
2020-12-15 15:55:00,269.03,269.34,268.88,269.09,31733.0,269.03,269.34,268.88,269.09,31733.0
2020-12-16 09:30:00,268.43,269.4,267.27,269.0,15539.0,268.43,269.4,267.27,269.0,15539.0
2020-12-16 09:35:00,269.17,269.94,267.86,267.88,3093.0,269.17,269.94,267.86,267.88,3093.0
2020-12-16 09:40:00,267.88,269.01,267.4,267.99,1714.0,267.88,269.01,267.4,267.99,1714.0
2020-12-16 09:45:00,268.68,268.68,267.01,267.38,1512.0,268.68,268.68,267.01,267.38,1512.0
2020-12-16 09:50:00,267.15,268.62,267.05,268.62,3765.0,267.15,268.62,267.05,268.62,3765.0
2020-12-16 09:55:00,268.25,268.25,267.38,267.49,2936.0,268.25,268.25,267.38,267.49,2936.0
2020-12-16 10:00:00,267.93,269.01,267.54,268.74,4384.0,267.93,269.01,267.54,268.74,4384.0
2020-12-16 10:05:00,268.94,269.43,268.94,269.21,2715.0,268.94,269.43,268.94,269.21,2715.0
2020-12-16 10:10:00,269.22,269.28,268.32,268.37,1686.0,269.22,269.28,268.32,268.37,1686.0
2020-12-16 10:15:00,268.26,268.26,267.14,267.44,2682.0,268.26,268.26,267.14,267.44,2682.0
2020-12-16 10:20:00,267.86,267.87,267.22,267.78,2000.0,267.86,267.87,267.22,267.78,2000.0
2020-12-16 10:25:00,268.06,268.55,268.06,268.39,1998.0,268.06,268.55,268.06,268.39,1998.0
2020-12-16 10:30:00,268.57,268.86,268.01,268.67,5079.0,268.57,268.86,268.01,268.67,5079.0
2020-12-16 10:35:00,268.99,270.01,268.83,270.01,4135.0,268.99,270.01,268.83,270.01,4135.0
2020-12-16 10:40:00,270.02,270.35,269.64,269.75,4320.0,270.02,270.35,269.64,269.75,4320.0
2020-12-16 10:45:00,269.86,269.89,269.28,269.58,2695.0,269.86,269.89,269.28,269.58,2695.0
2020-12-16 10:50:00,269.57,269.78,269.12,269.15,4431.0,269.57,269.78,269.12,269.15,4431.0
2020-12-16 10:55:00,269.14,269.58,269.14,269.43,1044.0,269.14,269.58,269.14,269.43,1044.0
2020-12-16 11:00:00,269.28,269.58,269.28,269.49,1635.0,269.28,269.58,269.28,269.49,1635.0
2020-12-16 11:05:00,269.44,269.64,269.27,269.27,2582.0,269.44,269.64,269.27,269.27,2582.0
2020-12-16 11:10:00,269.36,269.62,269.32,269.43,1892.0,269.36,269.62,269.32,269.43,1892.0
2020-12-16 11:15:00,269.14,269.24,268.33,268.4,2203.0,269.14,269.24,268.33,268.4,2203.0
2020-12-16 11:20:00,268.53,268.56,267.91,268.22,4335.0,268.53,268.56,267.91,268.22,4335.0
2020-12-16 11:25:00,268.22,268.46,268.1,268.46,3657.0,268.22,268.46,268.1,268.46,3657.0
2020-12-16 11:30:00,268.46,268.46,268.08,268.18,2268.0,268.46,268.46,268.08,268.18,2268.0
2020-12-16 11:35:00,268.24,268.51,267.98,268.36,3332.0,268.24,268.51,267.98,268.36,3332.0
2020-12-16 11:40:00,268.34,268.55,268.13,268.13,2576.0,268.34,268.55,268.13,268.13,2576.0
2020-12-16 11:45:00,268.22,268.36,268.16,268.36,1817.0,268.22,268.36,268.16,268.36,1817.0
2020-12-16 11:50:00,268.51,268.74,268.44,268.74,3620.0,268.51,268.74,268.44,268.74,3620.0
2020-12-16 11:55:00,268.78,268.78,268.35,268.37,2700.0,268.78,268.78,268.35,268.37,2700.0
2020-12-16 12:00:00,268.54,268.54,267.96,267.96,2625.0,268.54,268.54,267.96,267.96,2625.0
2020-12-16 12:05:00,268.44,268.65,268.34,268.53,2017.0,268.44,268.65,268.34,268.53,2017.0
2020-12-16 12:10:00,268.63,268.64,268.47,268.64,920.0,268.63,268.64,268.47,268.64,920.0
2020-12-16 12:15:00,268.73,268.95,268.73,268.85,2060.0,268.73,268.95,268.73,268.85,2060.0
2020-12-16 12:20:00,268.85,268.85,268.26,268.32,3501.0,268.85,268.85,268.26,268.32,3501.0
2020-12-16 12:25:00,268.3,268.36,268.15,268.36,3503.0,268.3,268.36,268.15,268.36,3503.0
2020-12-16 12:30:00,268.18,268.42,267.99,268.29,3944.0,268.18,268.42,267.99,268.29,3944.0
2020-12-16 12:35:00,268.27,268.39,268.16,268.17,3898.0,268.27,268.39,268.16,268.17,3898.0
2020-12-16 12:40:00,268.25,268.28,268.01,268.12,2130.0,268.25,268.28,268.01,268.12,2130.0
2020-12-16 12:45:00,268.01,268.42,267.95,268.28,2901.0,268.01,268.42,267.95,268.28,2901.0
2020-12-16 12:50:00,268.17,268.18,267.93,268.16,1500.0,268.17,268.18,267.93,268.16,1500.0
2020-12-16 12:55:00,268.11,268.29,268.1,268.29,2467.0,268.11,268.29,268.1,268.29,2467.0
2020-12-16 13:00:00,268.22,268.26,268.15,268.26,1423.0,268.22,268.26,268.15,268.26,1423.0
2020-12-16 13:05:00,268.11,268.15,267.98,268.02,929.0,268.11,268.15,267.98,268.02,929.0
2020-12-16 13:10:00,267.91,268.04,267.9,267.99,400.0,267.91,268.04,267.9,267.99,400.0
2020-12-16 13:15:00,267.91,267.93,267.78,267.78,1493.0,267.91,267.93,267.78,267.78,1493.0
2020-12-16 13:20:00,267.79,267.89,267.67,267.89,1189.0,267.79,267.89,267.67,267.89,1189.0
2020-12-16 13:25:00,267.88,267.95,267.71,267.78,1712.0,267.88,267.95,267.71,267.78,1712.0
2020-12-16 13:30:00,267.87,268.29,267.85,268.29,1434.0,267.87,268.29,267.85,268.29,1434.0
2020-12-16 13:35:00,268.2,268.49,268.15,268.49,2465.0,268.2,268.49,268.15,268.49,2465.0
2020-12-16 13:40:00,268.54,268.95,268.54,268.72,1783.0,268.54,268.95,268.54,268.72,1783.0
2020-12-16 13:45:00,268.75,268.76,268.61,268.76,1603.0,268.75,268.76,268.61,268.76,1603.0
2020-12-16 13:50:00,268.68,268.76,268.55,268.55,1525.0,268.68,268.76,268.55,268.55,1525.0
2020-12-16 13:55:00,268.75,268.83,268.05,268.11,4070.0,268.75,268.83,268.05,268.11,4070.0
2020-12-16 14:00:00,268.19,268.68,268.0,268.11,2506.0,268.19,268.68,268.0,268.11,2506.0
2020-12-16 14:05:00,268.18,268.18,267.63,267.63,2000.0,268.18,268.18,267.63,267.63,2000.0
2020-12-16 14:10:00,268.0,268.01,267.75,267.75,556.0,268.0,268.01,267.75,267.75,556.0
2020-12-16 14:15:00,267.83,268.19,267.67,268.19,1739.0,267.83,268.19,267.67,268.19,1739.0
2020-12-16 14:20:00,268.15,268.48,268.1,268.43,2216.0,268.15,268.48,268.1,268.43,2216.0
2020-12-16 14:25:00,268.38,268.39,268.11,268.39,1317.0,268.38,268.39,268.11,268.39,1317.0
2020-12-16 14:30:00,268.44,268.44,268.14,268.29,1202.0,268.44,268.44,268.14,268.29,1202.0
2020-12-16 14:35:00,268.5,268.76,268.47,268.68,2430.0,268.5,268.76,268.47,268.68,2430.0
2020-12-16 14:40:00,268.68,268.76,268.37,268.62,2621.0,268.68,268.76,268.37,268.62,2621.0
2020-12-16 14:45:00,268.61,268.8,268.49,268.8,2293.0,268.61,268.8,268.49,268.8,2293.0
2020-12-16 14:50:00,268.66,268.75,268.34,268.48,1911.0,268.66,268.75,268.34,268.48,1911.0
2020-12-16 14:55:00,268.48,268.52,268.41,268.44,2309.0,268.48,268.52,268.41,268.44,2309.0
2020-12-16 15:00:00,268.44,268.45,268.24,268.36,1300.0,268.44,268.45,268.24,268.36,1300.0
2020-12-16 15:05:00,268.29,268.33,267.9,268.07,3020.0,268.29,268.33,267.9,268.07,3020.0
2020-12-16 15:10:00,268.0,268.08,267.91,267.93,11400.0,268.0,268.08,267.91,267.93,11400.0
2020-12-16 15:15:00,267.98,268.26,267.98,268.11,2271.0,267.98,268.26,267.98,268.11,2271.0
2020-12-16 15:20:00,268.11,268.44,268.11,268.4,2430.0,268.11,268.44,268.11,268.4,2430.0
2020-12-16 15:25:00,268.34,268.46,267.77,267.77,4923.0,268.34,268.46,267.77,267.77,4923.0
2020-12-16 15:30:00,267.97,268.12,267.54,268.0,9257.0,267.97,268.12,267.54,268.0,9257.0
2020-12-16 15:35:00,267.9,268.04,267.82,267.95,3780.0,267.9,268.04,267.82,267.95,3780.0
2020-12-16 15:40:00,268.07,268.25,267.91,268.03,4386.0,268.07,268.25,267.91,268.03,4386.0
2020-12-16 15:45:00,268.03,268.15,267.86,268.0,5428.0,268.03,268.15,267.86,268.0,5428.0
2020-12-16 15:50:00,267.91,268.11,267.69,268.11,7588.0,267.91,268.11,267.69,268.11,7588.0
2020-12-16 15:55:00,268.11,268.25,267.71,267.71,18499.0,268.11,268.25,267.71,267.71,18499.0
2020-12-17 09:30:00,270.01,271.3,269.96,270.69,16446.0,270.01,271.3,269.96,270.69,16446.0
2020-12-17 09:35:00,270.56,270.94,270.12,270.94,5505.0,270.56,270.94,270.12,270.94,5505.0
2020-12-17 09:40:00,270.2,272.51,270.2,272.33,7580.0,270.2,272.51,270.2,272.33,7580.0
2020-12-17 09:45:00,272.46,274.2,272.27,273.79,9544.0,272.46,274.2,272.27,273.79,9544.0
2020-12-17 09:50:00,273.65,274.0,272.71,272.72,6617.0,273.65,274.0,272.71,272.72,6617.0
2020-12-17 09:55:00,273.13,273.13,271.5,273.0,20344.0,273.13,273.13,271.5,273.0,20344.0
2020-12-17 10:00:00,273.15,273.88,272.82,273.88,20857.0,273.15,273.88,272.82,273.88,20857.0
2020-12-17 10:05:00,273.88,274.92,273.88,274.92,12413.0,273.88,274.92,273.88,274.92,12413.0
2020-12-17 10:10:00,274.84,275.28,274.13,274.5,10744.0,274.84,275.28,274.13,274.5,10744.0
2020-12-17 10:15:00,274.69,275.54,274.69,275.14,6129.0,274.69,275.54,274.69,275.14,6129.0
2020-12-17 10:20:00,275.12,275.55,275.0,275.41,5066.0,275.12,275.55,275.0,275.41,5066.0
2020-12-17 10:25:00,275.55,275.65,275.36,275.65,4541.0,275.55,275.65,275.36,275.65,4541.0
2020-12-17 10:30:00,275.75,276.33,275.66,276.16,14161.0,275.75,276.33,275.66,276.16,14161.0
2020-12-17 10:35:00,276.03,277.0,275.83,276.77,11692.0,276.03,277.0,275.83,276.77,11692.0
2020-12-17 10:40:00,276.66,277.0,276.03,276.19,5406.0,276.66,277.0,276.03,276.19,5406.0
2020-12-17 10:45:00,276.19,276.49,275.81,275.98,13677.0,276.19,276.49,275.81,275.98,13677.0
2020-12-17 10:50:00,276.13,276.35,275.83,276.1,8515.0,276.13,276.35,275.83,276.1,8515.0
2020-12-17 10:55:00,276.16,276.53,275.56,275.56,7660.0,276.16,276.53,275.56,275.56,7660.0
2020-12-17 11:00:00,275.72,275.91,275.52,275.59,3477.0,275.72,275.91,275.52,275.59,3477.0
2020-12-17 11:05:00,275.8,276.19,275.55,276.15,5011.0,275.8,276.19,275.55,276.15,5011.0
2020-12-17 11:10:00,276.15,276.45,276.14,276.3,3849.0,276.15,276.45,276.14,276.3,3849.0
2020-12-17 11:15:00,276.24,276.66,276.21,276.21,4050.0,276.24,276.66,276.21,276.21,4050.0
2020-12-17 11:20:00,276.07,276.78,275.99,276.69,8851.0,276.07,276.78,275.99,276.69,8851.0
2020-12-17 11:25:00,276.69,277.37,276.69,277.19,4887.0,276.69,277.37,276.69,277.19,4887.0
2020-12-17 11:30:00,277.36,278.05,277.08,278.05,17585.0,277.36,278.05,277.08,278.05,17585.0
2020-12-17 11:35:00,277.79,278.0,277.32,277.7,6774.0,277.79,278.0,277.32,277.7,6774.0
2020-12-17 11:40:00,277.63,277.88,277.43,277.5,5523.0,277.63,277.88,277.43,277.5,5523.0
2020-12-17 11:45:00,277.4,277.86,277.32,277.53,8034.0,277.4,277.86,277.32,277.53,8034.0
2020-12-17 11:50:00,277.38,277.56,276.79,277.08,9165.0,277.38,277.56,276.79,277.08,9165.0
2020-12-17 11:55:00,277.11,278.08,277.03,278.08,7446.0,277.11,278.08,277.03,278.08,7446.0
2020-12-17 12:00:00,278.0,278.32,277.87,278.28,9212.0,278.0,278.32,277.87,278.28,9212.0
2020-12-17 12:05:00,278.31,278.43,277.53,277.53,3681.0,278.31,278.43,277.53,277.53,3681.0
2020-12-17 12:10:00,277.46,277.51,276.46,276.46,13624.0,277.46,277.51,276.46,276.46,13624.0
2020-12-17 12:15:00,276.32,276.32,275.89,276.01,9737.0,276.32,276.32,275.89,276.01,9737.0
2020-12-17 12:20:00,276.1,276.38,275.78,276.26,5482.0,276.1,276.38,275.78,276.26,5482.0
2020-12-17 12:25:00,275.88,276.75,275.78,276.27,21022.0,275.88,276.75,275.78,276.27,21022.0
2020-12-17 12:30:00,276.16,276.16,275.75,275.76,3431.0,276.16,276.16,275.75,275.76,3431.0
2020-12-17 12:35:00,275.7,275.89,275.62,275.87,2121.0,275.7,275.89,275.62,275.87,2121.0
2020-12-17 12:40:00,275.84,276.24,275.84,276.06,2826.0,275.84,276.24,275.84,276.06,2826.0
2020-12-17 12:45:00,276.09,276.45,275.94,276.45,2113.0,276.09,276.45,275.94,276.45,2113.0
2020-12-17 12:50:00,276.45,276.76,276.29,276.63,3317.0,276.45,276.76,276.29,276.63,3317.0
2020-12-17 12:55:00,276.56,277.46,276.5,277.24,16384.0,276.56,277.46,276.5,277.24,16384.0
2020-12-17 13:00:00,277.26,277.68,277.23,277.4,18446.0,277.26,277.68,277.23,277.4,18446.0
2020-12-17 13:05:00,277.4,277.4,277.07,277.07,2150.0,277.4,277.4,277.07,277.07,2150.0
2020-12-17 13:10:00,277.13,277.14,276.77,276.9,1902.0,277.13,277.14,276.77,276.9,1902.0
2020-12-17 13:15:00,276.83,276.83,276.15,276.15,3593.0,276.83,276.83,276.15,276.15,3593.0
2020-12-17 13:20:00,276.23,276.63,276.23,276.48,4472.0,276.23,276.63,276.23,276.48,4472.0
2020-12-17 13:25:00,276.64,276.81,276.62,276.7,2860.0,276.64,276.81,276.62,276.7,2860.0
2020-12-17 13:30:00,276.88,277.14,276.88,277.06,2920.0,276.88,277.14,276.88,277.06,2920.0
2020-12-17 13:35:00,277.14,278.13,277.14,277.96,5651.0,277.14,278.13,277.14,277.96,5651.0
2020-12-17 13:40:00,278.05,278.69,278.05,278.69,3787.0,278.05,278.69,278.05,278.69,3787.0
2020-12-17 13:45:00,278.55,278.84,278.45,278.79,4600.0,278.55,278.84,278.45,278.79,4600.0
2020-12-17 13:50:00,278.75,278.92,278.61,278.73,6721.0,278.75,278.92,278.61,278.73,6721.0
2020-12-17 13:55:00,278.75,278.75,278.32,278.32,2195.0,278.75,278.75,278.32,278.32,2195.0
2020-12-17 14:00:00,278.2,278.62,278.14,278.46,16058.0,278.2,278.62,278.14,278.46,16058.0
2020-12-17 14:05:00,278.29,278.48,278.21,278.22,2946.0,278.29,278.48,278.21,278.22,2946.0
2020-12-17 14:10:00,278.2,278.7,278.2,278.7,4180.0,278.2,278.7,278.2,278.7,4180.0
2020-12-17 14:15:00,278.71,278.84,278.55,278.79,3195.0,278.71,278.84,278.55,278.79,3195.0
2020-12-17 14:20:00,278.8,278.81,278.4,278.41,7379.0,278.8,278.81,278.4,278.41,7379.0
2020-12-17 14:25:00,278.57,278.63,278.35,278.57,3541.0,278.57,278.63,278.35,278.57,3541.0
2020-12-17 14:30:00,278.53,278.74,278.35,278.38,2529.0,278.53,278.74,278.35,278.38,2529.0
2020-12-17 14:35:00,278.32,278.44,278.28,278.4,909.0,278.32,278.44,278.28,278.4,909.0
2020-12-17 14:40:00,278.43,278.52,278.2,278.47,3295.0,278.43,278.52,278.2,278.47,3295.0
2020-12-17 14:45:00,278.6,278.7,278.53,278.69,3122.0,278.6,278.7,278.53,278.69,3122.0
2020-12-17 14:50:00,278.69,279.01,278.67,278.82,7563.0,278.69,279.01,278.67,278.82,7563.0
2020-12-17 14:55:00,278.79,278.83,278.5,278.5,4002.0,278.79,278.83,278.5,278.5,4002.0
2020-12-17 15:00:00,278.54,278.62,278.12,278.23,2957.0,278.54,278.62,278.12,278.23,2957.0
2020-12-17 15:05:00,278.39,278.57,278.3,278.46,3803.0,278.39,278.57,278.3,278.46,3803.0
2020-12-17 15:10:00,278.35,278.93,278.34,278.72,12693.0,278.35,278.93,278.34,278.72,12693.0
2020-12-17 15:15:00,278.69,278.95,278.69,278.94,4977.0,278.69,278.95,278.69,278.94,4977.0
2020-12-17 15:20:00,278.97,279.22,278.88,279.21,6080.0,278.97,279.22,278.88,279.21,6080.0
2020-12-17 15:25:00,279.12,279.26,278.9,279.0,9540.0,279.12,279.26,278.9,279.0,9540.0
2020-12-17 15:30:00,278.9,279.29,278.88,279.07,9846.0,278.9,279.29,278.88,279.07,9846.0
2020-12-17 15:35:00,279.08,279.45,279.08,279.3,13630.0,279.08,279.45,279.08,279.3,13630.0
2020-12-17 15:40:00,279.29,279.38,279.12,279.3,9144.0,279.29,279.38,279.12,279.3,9144.0
2020-12-17 15:45:00,279.3,279.45,279.15,279.45,11578.0,279.3,279.45,279.15,279.45,11578.0
2020-12-17 15:50:00,279.5,279.95,279.5,279.75,26703.0,279.5,279.95,279.5,279.75,26703.0
2020-12-17 15:55:00,279.83,279.93,279.64,279.88,41379.0,279.83,279.93,279.64,279.88,41379.0
2020-12-18 09:30:00,280.81,281.34,278.85,278.85,33268.0,280.81,281.34,278.85,278.85,33268.0
2020-12-18 09:35:00,278.61,278.82,277.46,278.07,17665.0,278.61,278.82,277.46,278.07,17665.0
2020-12-18 09:40:00,278.88,280.51,278.75,280.5,4373.0,278.88,280.51,278.75,280.5,4373.0
2020-12-18 09:45:00,279.93,279.93,279.15,279.15,2100.0,279.93,279.93,279.15,279.15,2100.0
2020-12-18 09:50:00,279.28,279.57,278.48,279.44,3872.0,279.28,279.57,278.48,279.44,3872.0
2020-12-18 09:55:00,279.45,279.71,278.64,278.74,3240.0,279.45,279.71,278.64,278.74,3240.0
2020-12-18 10:00:00,278.63,278.72,276.83,276.91,7784.0,278.63,278.72,276.83,276.91,7784.0
2020-12-18 10:05:00,276.78,277.25,276.06,277.23,5633.0,276.78,277.25,276.06,277.23,5633.0
2020-12-18 10:10:00,276.92,277.15,275.24,276.03,7731.0,276.92,277.15,275.24,276.03,7731.0
2020-12-18 10:15:00,276.45,277.76,276.11,277.41,2527.0,276.45,277.76,276.11,277.41,2527.0
2020-12-18 10:20:00,277.62,277.84,276.55,276.8,3439.0,277.62,277.84,276.55,276.8,3439.0
2020-12-18 10:25:00,276.81,277.23,276.28,276.99,3932.0,276.81,277.23,276.28,276.99,3932.0
2020-12-18 10:30:00,277.17,277.28,276.82,277.13,6880.0,277.17,277.28,276.82,277.13,6880.0
2020-12-18 10:35:00,277.11,277.89,277.11,277.5,4728.0,277.11,277.89,277.11,277.5,4728.0
2020-12-18 10:40:00,278.08,278.08,277.8,277.89,2220.0,278.08,278.08,277.8,277.89,2220.0
2020-12-18 10:45:00,277.74,277.91,277.4,277.82,3504.0,277.74,277.91,277.4,277.82,3504.0
2020-12-18 10:50:00,277.95,277.95,277.43,277.86,2433.0,277.95,277.95,277.43,277.86,2433.0
2020-12-18 10:55:00,278.2,278.21,278.03,278.19,3000.0,278.2,278.21,278.03,278.19,3000.0
2020-12-18 11:00:00,278.38,278.67,278.26,278.58,4512.0,278.38,278.67,278.26,278.58,4512.0
2020-12-18 11:05:00,278.44,278.44,277.18,277.18,5401.0,278.44,278.44,277.18,277.18,5401.0
2020-12-18 11:10:00,277.03,277.04,276.05,276.05,5300.0,277.03,277.04,276.05,276.05,5300.0
2020-12-18 11:15:00,276.06,276.06,275.68,276.06,4601.0,276.06,276.06,275.68,276.06,4601.0
2020-12-18 11:20:00,276.06,276.27,275.84,276.06,3800.0,276.06,276.27,275.84,276.06,3800.0
2020-12-18 11:25:00,276.33,276.51,276.0,276.43,2834.0,276.33,276.51,276.0,276.43,2834.0
2020-12-18 11:30:00,276.27,276.3,276.11,276.26,3524.0,276.27,276.3,276.11,276.26,3524.0
2020-12-18 11:35:00,276.16,276.3,275.98,275.98,2306.0,276.16,276.3,275.98,275.98,2306.0
2020-12-18 11:40:00,275.84,276.11,275.61,276.06,2040.0,275.84,276.11,275.61,276.06,2040.0
2020-12-18 11:45:00,276.11,276.31,275.85,275.85,3881.0,276.11,276.31,275.85,275.85,3881.0
2020-12-18 11:50:00,275.91,275.97,275.7,275.7,2180.0,275.91,275.97,275.7,275.7,2180.0
2020-12-18 11:55:00,275.57,275.99,275.57,275.66,5463.0,275.57,275.99,275.57,275.66,5463.0
2020-12-18 12:00:00,275.57,275.85,275.43,275.63,2154.0,275.57,275.85,275.43,275.63,2154.0
2020-12-18 12:05:00,275.82,276.04,275.76,275.76,1703.0,275.82,276.04,275.76,275.76,1703.0
2020-12-18 12:10:00,275.78,276.26,275.73,276.26,10028.0,275.78,276.26,275.73,276.26,10028.0
2020-12-18 12:15:00,276.16,276.46,276.14,276.28,3579.0,276.16,276.46,276.14,276.28,3579.0
2020-12-18 12:20:00,276.25,276.62,276.25,276.57,1309.0,276.25,276.62,276.25,276.57,1309.0
2020-12-18 12:25:00,276.54,277.2,276.45,277.08,2964.0,276.54,277.2,276.45,277.08,2964.0
2020-12-18 12:30:00,276.96,276.96,276.6,276.75,1109.0,276.96,276.96,276.6,276.75,1109.0
2020-12-18 12:35:00,276.72,277.44,276.58,277.4,3830.0,276.72,277.44,276.58,277.4,3830.0
2020-12-18 12:40:00,277.35,277.44,277.21,277.34,1199.0,277.35,277.44,277.21,277.34,1199.0
2020-12-18 12:45:00,277.3,277.3,277.0,277.21,2929.0,277.3,277.3,277.0,277.21,2929.0
2020-12-18 12:50:00,277.22,277.25,276.96,277.2,3296.0,277.22,277.25,276.96,277.2,3296.0
2020-12-18 12:55:00,277.22,277.48,277.22,277.32,1942.0,277.22,277.48,277.22,277.32,1942.0
2020-12-18 13:00:00,277.3,277.78,277.3,277.47,1538.0,277.3,277.78,277.3,277.47,1538.0
2020-12-18 13:05:00,277.51,277.85,277.28,277.63,6722.0,277.51,277.85,277.28,277.63,6722.0
2020-12-18 13:10:00,277.5,277.82,277.5,277.69,1226.0,277.5,277.82,277.5,277.69,1226.0
2020-12-18 13:15:00,277.61,277.72,277.41,277.41,1326.0,277.61,277.72,277.41,277.41,1326.0
2020-12-18 13:20:00,277.44,277.57,277.1,277.1,2487.0,277.44,277.57,277.1,277.1,2487.0
2020-12-18 13:25:00,277.07,277.27,276.98,277.01,1904.0,277.07,277.27,276.98,277.01,1904.0
2020-12-18 13:30:00,276.97,277.15,276.8,277.14,1200.0,276.97,277.15,276.8,277.14,1200.0
2020-12-18 13:35:00,277.24,277.47,276.98,276.99,4868.0,277.24,277.47,276.98,276.99,4868.0
2020-12-18 13:40:00,277.13,277.48,277.13,277.46,8131.0,277.13,277.48,277.13,277.46,8131.0
2020-12-18 13:45:00,277.39,277.65,277.39,277.5,8988.0,277.39,277.65,277.39,277.5,8988.0
2020-12-18 13:50:00,277.52,277.71,277.52,277.66,1656.0,277.52,277.71,277.52,277.66,1656.0
2020-12-18 13:55:00,277.67,278.3,277.58,278.3,6710.0,277.67,278.3,277.58,278.3,6710.0
2020-12-18 14:00:00,278.67,278.67,278.1,278.1,10891.0,278.67,278.67,278.1,278.1,10891.0
2020-12-18 14:05:00,277.88,278.07,277.74,278.04,1774.0,277.88,278.07,277.74,278.04,1774.0
2020-12-18 14:10:00,277.84,277.95,277.7,277.95,2000.0,277.84,277.95,277.7,277.95,2000.0
2020-12-18 14:15:00,277.77,277.79,277.5,277.65,2600.0,277.77,277.79,277.5,277.65,2600.0
2020-12-18 14:20:00,277.7,277.77,277.55,277.72,2160.0,277.7,277.77,277.55,277.72,2160.0
2020-12-18 14:25:00,277.61,277.82,277.57,277.69,3584.0,277.61,277.82,277.57,277.69,3584.0
2020-12-18 14:30:00,277.85,277.85,277.09,277.27,6613.0,277.85,277.85,277.09,277.27,6613.0
2020-12-18 14:35:00,277.13,277.4,276.98,277.15,14478.0,277.13,277.4,276.98,277.15,14478.0
2020-12-18 14:40:00,277.15,277.15,276.81,277.05,9467.0,277.15,277.15,276.81,277.05,9467.0
2020-12-18 14:45:00,276.96,276.96,276.32,276.53,7238.0,276.96,276.96,276.32,276.53,7238.0
2020-12-18 14:50:00,276.74,276.77,276.5,276.57,4965.0,276.74,276.77,276.5,276.57,4965.0
2020-12-18 14:55:00,276.5,276.51,275.99,276.14,3074.0,276.5,276.51,275.99,276.14,3074.0
2020-12-18 15:00:00,276.07,276.08,275.07,275.11,4327.0,276.07,276.08,275.07,275.11,4327.0
2020-12-18 15:05:00,275.07,275.07,272.3,272.46,35075.0,275.07,275.07,272.3,272.46,35075.0
2020-12-18 15:10:00,272.29,273.5,271.98,273.5,11434.0,272.29,273.5,271.98,273.5,11434.0
2020-12-18 15:15:00,273.66,273.75,273.08,273.32,7129.0,273.66,273.75,273.08,273.32,7129.0
2020-12-18 15:20:00,273.44,273.47,272.96,273.05,5622.0,273.44,273.47,272.96,273.05,5622.0
2020-12-18 15:25:00,273.11,273.2,272.76,273.1,6082.0,273.11,273.2,272.76,273.1,6082.0
2020-12-18 15:30:00,273.1,273.18,272.81,272.83,6102.0,273.1,273.18,272.81,272.83,6102.0
2020-12-18 15:35:00,272.79,272.88,272.38,272.53,8010.0,272.79,272.88,272.38,272.53,8010.0
2020-12-18 15:40:00,272.4,273.56,272.32,273.56,12106.0,272.4,273.56,272.32,273.56,12106.0
2020-12-18 15:45:00,273.51,273.88,273.36,273.88,6914.0,273.51,273.88,273.36,273.88,6914.0
2020-12-18 15:50:00,273.79,274.59,273.44,274.59,19828.0,273.79,274.59,273.44,274.59,19828.0
2020-12-18 15:55:00,274.6,276.03,274.43,275.57,53279.0,274.6,276.03,274.43,275.57,53279.0
2020-12-21 09:30:00,272.5,274.52,271.92,274.52,23336.0,272.5,274.52,271.92,274.52,23336.0
2020-12-21 09:35:00,273.75,274.0,273.13,273.38,3694.0,273.75,274.0,273.13,273.38,3694.0
2020-12-21 09:40:00,273.59,273.59,271.15,271.32,5502.0,273.59,273.59,271.15,271.32,5502.0
2020-12-21 09:45:00,271.61,273.87,271.54,273.29,11711.0,271.61,273.87,271.54,273.29,11711.0
2020-12-21 09:50:00,272.56,273.41,271.96,272.39,4127.0,272.56,273.41,271.96,272.39,4127.0
2020-12-21 09:55:00,272.42,273.02,271.0,271.12,6014.0,272.42,273.02,271.0,271.12,6014.0
2020-12-21 10:00:00,270.75,271.58,267.44,267.84,19130.0,270.75,271.58,267.44,267.84,19130.0
2020-12-21 10:05:00,267.97,268.04,266.42,266.44,34857.0,267.97,268.04,266.42,266.44,34857.0
2020-12-21 10:10:00,266.48,266.62,264.15,264.53,22253.0,266.48,266.62,264.15,264.53,22253.0
2020-12-21 10:15:00,264.53,266.0,264.28,264.63,22911.0,264.53,266.0,264.28,264.63,22911.0
2020-12-21 10:20:00,264.8,265.91,264.58,265.55,20435.0,264.8,265.91,264.58,265.55,20435.0
2020-12-21 10:25:00,265.3,265.39,264.25,264.84,14809.0,265.3,265.39,264.25,264.84,14809.0
2020-12-21 10:30:00,264.84,265.28,264.31,264.6,159219.0,264.84,265.28,264.31,264.6,159219.0
2020-12-21 10:35:00,264.9,265.14,264.08,265.04,5667.0,264.9,265.14,264.08,265.04,5667.0
2020-12-21 10:40:00,264.97,265.24,264.62,265.04,14425.0,264.97,265.24,264.62,265.04,14425.0
2020-12-21 10:45:00,264.98,265.01,264.28,264.72,7230.0,264.98,265.01,264.28,264.72,7230.0
2020-12-21 10:50:00,265.03,265.25,264.83,265.09,19008.0,265.03,265.25,264.83,265.09,19008.0
2020-12-21 10:55:00,265.17,265.17,264.61,264.78,13166.0,265.17,265.17,264.61,264.78,13166.0
2020-12-21 11:00:00,264.79,265.25,264.78,264.94,13848.0,264.79,265.25,264.78,264.94,13848.0
2020-12-21 11:05:00,265.0,265.07,264.31,264.7,9215.0,265.0,265.07,264.31,264.7,9215.0
2020-12-21 11:10:00,264.64,265.35,263.78,265.0,27737.0,264.64,265.35,263.78,265.0,27737.0
2020-12-21 11:15:00,265.0,265.45,264.73,265.06,21777.0,265.0,265.45,264.73,265.06,21777.0
2020-12-21 11:20:00,265.15,265.62,265.0,265.5,24351.0,265.15,265.62,265.0,265.5,24351.0
2020-12-21 11:25:00,265.43,266.2,265.42,265.9,30709.0,265.43,266.2,265.42,265.9,30709.0
2020-12-21 11:30:00,265.9,267.69,265.9,267.3,27299.0,265.9,267.69,265.9,267.3,27299.0
2020-12-21 11:35:00,267.36,268.3,266.48,267.01,13843.0,267.36,268.3,266.48,267.01,13843.0
2020-12-21 11:40:00,266.94,267.25,266.61,266.61,8038.0,266.94,267.25,266.61,266.61,8038.0
2020-12-21 11:45:00,266.74,266.98,266.49,266.57,14800.0,266.74,266.98,266.49,266.57,14800.0
2020-12-21 11:50:00,266.5,266.66,266.43,266.65,8406.0,266.5,266.66,266.43,266.65,8406.0
2020-12-21 11:55:00,266.7,266.91,266.4,266.84,5110.0,266.7,266.91,266.4,266.84,5110.0
2020-12-21 12:00:00,266.89,267.49,266.86,267.29,4880.0,266.89,267.49,266.86,267.29,4880.0
2020-12-21 12:05:00,267.26,267.67,267.12,267.34,8552.0,267.26,267.67,267.12,267.34,8552.0
2020-12-21 12:10:00,267.34,267.47,267.1,267.31,6884.0,267.34,267.47,267.1,267.31,6884.0
2020-12-21 12:15:00,267.39,267.41,266.83,266.93,7424.0,267.39,267.41,266.83,266.93,7424.0
2020-12-21 12:20:00,266.93,267.51,266.91,267.37,4690.0,266.93,267.51,266.91,267.37,4690.0
2020-12-21 12:25:00,267.38,268.09,267.3,268.04,13032.0,267.38,268.09,267.3,268.04,13032.0
2020-12-21 12:30:00,268.04,268.82,268.04,268.62,3012.0,268.04,268.82,268.04,268.62,3012.0
2020-12-21 12:35:00,268.54,269.11,268.44,269.01,4021.0,268.54,269.11,268.44,269.01,4021.0
2020-12-21 12:40:00,269.02,269.61,269.01,269.57,9088.0,269.02,269.61,269.01,269.57,9088.0
2020-12-21 12:45:00,269.52,269.79,269.3,269.78,3657.0,269.52,269.79,269.3,269.78,3657.0
2020-12-21 12:50:00,269.82,270.29,269.67,269.88,4770.0,269.82,270.29,269.67,269.88,4770.0
2020-12-21 12:55:00,269.99,269.99,269.49,269.5,1867.0,269.99,269.99,269.49,269.5,1867.0
2020-12-21 13:00:00,269.66,269.76,269.31,269.31,6028.0,269.66,269.76,269.31,269.31,6028.0
2020-12-21 13:05:00,269.25,269.52,269.16,269.52,6771.0,269.25,269.52,269.16,269.52,6771.0
2020-12-21 13:10:00,269.62,269.85,269.54,269.84,2142.0,269.62,269.85,269.54,269.84,2142.0
2020-12-21 13:15:00,269.86,269.92,269.65,269.72,2502.0,269.86,269.92,269.65,269.72,2502.0
2020-12-21 13:20:00,269.74,269.75,269.4,269.4,4356.0,269.74,269.75,269.4,269.4,4356.0
2020-12-21 13:25:00,269.67,269.75,269.4,269.56,9662.0,269.67,269.75,269.4,269.56,9662.0
2020-12-21 13:30:00,269.56,269.56,269.05,269.05,2333.0,269.56,269.56,269.05,269.05,2333.0
2020-12-21 13:35:00,269.16,269.43,269.14,269.31,5545.0,269.16,269.43,269.14,269.31,5545.0
2020-12-21 13:40:00,269.17,269.86,269.0,269.62,9023.0,269.17,269.86,269.0,269.62,9023.0
2020-12-21 13:45:00,269.76,269.76,269.49,269.51,970.0,269.76,269.76,269.49,269.51,970.0
2020-12-21 13:50:00,269.57,269.66,268.99,269.36,1718.0,269.57,269.66,268.99,269.36,1718.0
2020-12-21 13:55:00,269.35,269.73,269.35,269.51,3127.0,269.35,269.73,269.35,269.51,3127.0
2020-12-21 14:00:00,269.43,269.96,269.4,269.7,4280.0,269.43,269.96,269.4,269.7,4280.0
2020-12-21 14:05:00,269.78,269.78,269.04,269.21,2394.0,269.78,269.78,269.04,269.21,2394.0
2020-12-21 14:10:00,269.08,269.34,269.07,269.16,2553.0,269.08,269.34,269.07,269.16,2553.0
2020-12-21 14:15:00,269.08,269.19,268.85,268.85,6856.0,269.08,269.19,268.85,268.85,6856.0
2020-12-21 14:20:00,268.79,269.36,268.71,269.11,5389.0,268.79,269.36,268.71,269.11,5389.0
2020-12-21 14:25:00,269.04,269.17,268.99,269.06,2385.0,269.04,269.17,268.99,269.06,2385.0
2020-12-21 14:30:00,268.94,269.85,268.94,269.63,5170.0,268.94,269.85,268.94,269.63,5170.0
2020-12-21 14:35:00,269.63,269.83,269.56,269.58,11800.0,269.63,269.83,269.56,269.58,11800.0
2020-12-21 14:40:00,269.65,269.85,269.57,269.6,6746.0,269.65,269.85,269.57,269.6,6746.0
2020-12-21 14:45:00,269.74,269.85,269.63,269.68,3292.0,269.74,269.85,269.63,269.68,3292.0
2020-12-21 14:50:00,269.68,269.92,269.58,269.75,6179.0,269.68,269.92,269.58,269.75,6179.0
2020-12-21 14:55:00,269.75,270.13,269.75,270.07,4701.0,269.75,270.13,269.75,270.07,4701.0
2020-12-21 15:00:00,270.08,270.2,269.86,269.96,8426.0,270.08,270.2,269.86,269.96,8426.0
2020-12-21 15:05:00,269.99,270.0,269.59,269.83,8828.0,269.99,270.0,269.59,269.83,8828.0
2020-12-21 15:10:00,269.7,269.92,269.67,269.79,4900.0,269.7,269.92,269.67,269.79,4900.0
2020-12-21 15:15:00,269.69,269.9,269.62,269.74,6922.0,269.69,269.9,269.62,269.74,6922.0
2020-12-21 15:20:00,269.6,269.72,268.94,269.22,13453.0,269.6,269.72,268.94,269.22,13453.0
2020-12-21 15:25:00,269.32,269.39,268.92,269.0,13539.0,269.32,269.39,268.92,269.0,13539.0
2020-12-21 15:30:00,269.0,269.6,268.84,269.13,14588.0,269.0,269.6,268.84,269.13,14588.0
2020-12-21 15:35:00,269.2,269.49,268.92,269.21,12697.0,269.2,269.49,268.92,269.21,12697.0
2020-12-21 15:40:00,269.09,269.37,268.47,269.03,31224.0,269.09,269.37,268.47,269.03,31224.0
2020-12-21 15:45:00,269.01,269.37,268.95,269.12,16629.0,269.01,269.37,268.95,269.12,16629.0
2020-12-21 15:50:00,269.23,269.79,269.09,269.79,39761.0,269.23,269.79,269.09,269.79,39761.0
2020-12-21 15:55:00,269.71,270.84,269.71,270.84,55813.0,269.71,270.84,269.71,270.84,55813.0
2020-12-22 09:30:00,269.3,271.57,268.62,271.13,60501.0,269.3,271.57,268.62,271.13,60501.0
2020-12-22 09:35:00,271.44,273.59,271.44,272.92,43298.0,271.44,273.59,271.44,272.92,43298.0
2020-12-22 09:40:00,273.35,274.26,272.47,274.16,54691.0,273.35,274.26,272.47,274.16,54691.0
2020-12-22 09:45:00,274.25,275.31,273.87,275.18,35051.0,274.25,275.31,273.87,275.18,35051.0
2020-12-22 09:50:00,275.09,276.94,275.09,276.4,35834.0,275.09,276.94,275.09,276.4,35834.0
2020-12-22 09:55:00,276.59,277.49,276.13,277.03,49834.0,276.59,277.49,276.13,277.03,49834.0
2020-12-22 10:00:00,276.8,277.5,275.06,276.45,230381.0,276.8,277.5,275.06,276.45,230381.0
2020-12-22 10:05:00,276.6,279.98,276.6,279.94,140647.0,276.6,279.98,276.6,279.94,140647.0
2020-12-22 10:10:00,279.72,280.89,279.63,280.46,74329.0,279.72,280.89,279.63,280.46,74329.0
2020-12-22 10:15:00,280.25,281.33,279.56,280.37,8599.0,280.25,281.33,279.56,280.37,8599.0
2020-12-22 10:20:00,280.23,281.25,279.47,281.03,22225.0,280.23,281.25,279.47,281.03,22225.0
2020-12-22 10:25:00,281.18,282.67,280.65,282.67,54910.0,281.18,282.67,280.65,282.67,54910.0
2020-12-22 10:30:00,282.64,284.67,282.64,284.42,25154.0,282.64,284.67,282.64,284.42,25154.0
2020-12-22 10:35:00,284.4,285.0,283.43,283.46,36206.0,284.4,285.0,283.43,283.46,36206.0
2020-12-22 10:40:00,283.48,284.13,282.62,283.52,9910.0,283.48,284.13,282.62,283.52,9910.0
2020-12-22 10:45:00,283.49,283.51,282.51,283.28,15404.0,283.49,283.51,282.51,283.28,15404.0
2020-12-22 10:50:00,283.18,283.58,282.22,283.06,38556.0,283.18,283.58,282.22,283.06,38556.0
2020-12-22 10:55:00,282.85,283.44,282.67,283.09,28263.0,282.85,283.44,282.67,283.09,28263.0
2020-12-22 11:00:00,283.1,284.53,282.94,284.53,15499.0,283.1,284.53,282.94,284.53,15499.0
2020-12-22 11:05:00,284.74,286.03,284.56,285.85,15677.0,284.74,286.03,284.56,285.85,15677.0
2020-12-22 11:10:00,285.85,285.99,285.43,285.94,8039.0,285.85,285.99,285.43,285.94,8039.0
2020-12-22 11:15:00,285.79,285.92,285.04,285.05,9092.0,285.79,285.92,285.04,285.05,9092.0
2020-12-22 11:20:00,285.18,285.35,284.18,284.42,4140.0,285.18,285.35,284.18,284.42,4140.0
2020-12-22 11:25:00,284.3,284.41,283.62,283.98,2475.0,284.3,284.41,283.62,283.98,2475.0
2020-12-22 11:30:00,283.79,283.79,282.85,282.85,6757.0,283.79,283.79,282.85,282.85,6757.0
2020-12-22 11:35:00,282.73,282.74,281.67,282.52,17140.0,282.73,282.74,281.67,282.52,17140.0
2020-12-22 11:40:00,282.64,283.06,281.77,282.03,9540.0,282.64,283.06,281.77,282.03,9540.0
2020-12-22 11:45:00,281.88,283.21,281.25,282.86,10602.0,281.88,283.21,281.25,282.86,10602.0
2020-12-22 11:50:00,283.04,283.5,282.82,283.31,9655.0,283.04,283.5,282.82,283.31,9655.0
2020-12-22 11:55:00,283.25,284.41,283.0,284.36,7714.0,283.25,284.41,283.0,284.36,7714.0
2020-12-22 12:00:00,284.6,284.76,284.12,284.33,9356.0,284.6,284.76,284.12,284.33,9356.0
2020-12-22 12:05:00,283.97,283.97,283.16,283.16,2131.0,283.97,283.97,283.16,283.16,2131.0
2020-12-22 12:10:00,283.25,284.27,283.19,284.26,7448.0,283.25,284.27,283.19,284.26,7448.0
2020-12-22 12:15:00,284.41,284.41,284.0,284.19,6195.0,284.41,284.41,284.0,284.19,6195.0
2020-12-22 12:20:00,284.25,284.39,284.08,284.39,6088.0,284.25,284.39,284.08,284.39,6088.0
2020-12-22 12:25:00,284.39,284.5,284.32,284.33,4151.0,284.39,284.5,284.32,284.33,4151.0
2020-12-22 12:30:00,284.48,285.26,284.46,284.79,5611.0,284.48,285.26,284.46,284.79,5611.0
2020-12-22 12:35:00,284.63,285.05,284.49,284.9,2855.0,284.63,285.05,284.49,284.9,2855.0
2020-12-22 12:40:00,284.9,285.19,284.79,285.02,3231.0,284.9,285.19,284.79,285.02,3231.0
2020-12-22 12:45:00,285.21,285.3,284.99,285.13,2850.0,285.21,285.3,284.99,285.13,2850.0
2020-12-22 12:50:00,285.05,285.23,284.56,284.73,5056.0,285.05,285.23,284.56,284.73,5056.0
2020-12-22 12:55:00,284.73,285.41,284.64,285.35,6457.0,284.73,285.41,284.64,285.35,6457.0
2020-12-22 13:00:00,285.44,285.76,285.25,285.3,3534.0,285.44,285.76,285.25,285.3,3534.0
2020-12-22 13:05:00,285.22,285.6,284.91,284.92,5598.0,285.22,285.6,284.91,284.92,5598.0
2020-12-22 13:10:00,284.92,285.56,284.75,285.42,4900.0,284.92,285.56,284.75,285.42,4900.0
2020-12-22 13:15:00,285.29,286.0,285.12,285.67,8344.0,285.29,286.0,285.12,285.67,8344.0
2020-12-22 13:20:00,285.8,286.28,285.5,286.22,16369.0,285.8,286.28,285.5,286.22,16369.0
2020-12-22 13:25:00,286.08,286.22,285.37,285.75,5695.0,286.08,286.22,285.37,285.75,5695.0
2020-12-22 13:30:00,285.67,286.03,285.29,285.59,5973.0,285.67,286.03,285.29,285.59,5973.0
2020-12-22 13:35:00,285.7,286.17,285.7,286.07,4387.0,285.7,286.17,285.7,286.07,4387.0
2020-12-22 13:40:00,286.05,286.06,284.99,285.26,6357.0,286.05,286.06,284.99,285.26,6357.0
2020-12-22 13:45:00,285.31,285.67,284.91,285.0,6766.0,285.31,285.67,284.91,285.0,6766.0
2020-12-22 13:50:00,285.23,285.61,285.04,285.04,3687.0,285.23,285.61,285.04,285.04,3687.0
2020-12-22 13:55:00,284.81,285.0,284.63,285.0,7975.0,284.81,285.0,284.63,285.0,7975.0
2020-12-22 14:00:00,285.3,286.22,285.3,286.22,7906.0,285.3,286.22,285.3,286.22,7906.0
2020-12-22 14:05:00,286.09,286.09,285.29,285.78,5375.0,286.09,286.09,285.29,285.78,5375.0
2020-12-22 14:10:00,285.79,285.94,285.29,285.45,4470.0,285.79,285.94,285.29,285.45,4470.0
2020-12-22 14:15:00,285.43,285.64,285.09,285.64,4826.0,285.43,285.64,285.09,285.64,4826.0
2020-12-22 14:20:00,285.57,285.7,285.12,285.58,3320.0,285.57,285.7,285.12,285.58,3320.0
2020-12-22 14:25:00,285.46,285.84,285.39,285.79,2654.0,285.46,285.84,285.39,285.79,2654.0
2020-12-22 14:30:00,285.63,285.72,285.26,285.72,4644.0,285.63,285.72,285.26,285.72,4644.0
2020-12-22 14:35:00,285.59,285.59,285.13,285.13,3115.0,285.59,285.59,285.13,285.13,3115.0
2020-12-22 14:40:00,285.18,285.49,285.08,285.44,6859.0,285.18,285.49,285.08,285.44,6859.0
2020-12-22 14:45:00,285.53,285.78,285.38,285.62,23095.0,285.53,285.78,285.38,285.62,23095.0
2020-12-22 14:50:00,285.52,285.72,285.29,285.51,7069.0,285.52,285.72,285.29,285.51,7069.0
2020-12-22 14:55:00,285.51,286.16,285.51,286.07,8846.0,285.51,286.16,285.51,286.07,8846.0
2020-12-22 15:00:00,286.06,286.14,285.91,286.04,5584.0,286.06,286.14,285.91,286.04,5584.0
2020-12-22 15:05:00,286.09,286.15,285.87,285.96,7652.0,286.09,286.15,285.87,285.96,7652.0
2020-12-22 15:10:00,285.97,286.19,285.84,286.03,10133.0,285.97,286.19,285.84,286.03,10133.0
2020-12-22 15:15:00,286.04,286.3,285.93,285.99,7541.0,286.04,286.3,285.93,285.99,7541.0
2020-12-22 15:20:00,285.96,286.06,285.61,285.66,7818.0,285.96,286.06,285.61,285.66,7818.0
2020-12-22 15:25:00,285.7,285.85,285.58,285.85,7599.0,285.7,285.85,285.58,285.85,7599.0
2020-12-22 15:30:00,285.9,286.09,285.69,285.78,5875.0,285.9,286.09,285.69,285.78,5875.0
2020-12-22 15:35:00,285.69,285.89,285.35,285.89,12591.0,285.69,285.89,285.35,285.89,12591.0
2020-12-22 15:40:00,285.88,286.29,285.55,286.21,12528.0,285.88,286.29,285.55,286.21,12528.0
2020-12-22 15:45:00,286.22,286.5,285.96,285.96,14059.0,286.22,286.5,285.96,285.96,14059.0
2020-12-22 15:50:00,285.95,286.29,285.61,286.25,26293.0,285.95,286.29,285.61,286.25,26293.0
2020-12-22 15:55:00,286.22,286.52,286.11,286.44,53388.0,286.22,286.52,286.11,286.44,53388.0
2020-12-23 09:30:00,290.0,292.77,289.6,290.71,56583.0,290.0,292.77,289.6,290.71,56583.0
2020-12-23 09:35:00,290.25,290.93,288.4,289.56,33684.0,290.25,290.93,288.4,289.56,33684.0
2020-12-23 09:40:00,290.16,290.23,288.18,288.18,20808.0,290.16,290.23,288.18,288.18,20808.0
2020-12-23 09:45:00,289.57,289.64,286.78,287.68,19629.0,289.57,289.64,286.78,287.68,19629.0
2020-12-23 09:50:00,288.0,289.32,286.77,287.19,35962.0,288.0,289.32,286.77,287.19,35962.0
2020-12-23 09:55:00,287.1,288.71,286.65,288.71,6840.0,287.1,288.71,286.65,288.71,6840.0
2020-12-23 10:00:00,288.65,289.64,287.74,288.0,6166.0,288.65,289.64,287.74,288.0,6166.0
2020-12-23 10:05:00,287.49,287.88,286.88,287.78,5638.0,287.49,287.88,286.88,287.78,5638.0
2020-12-23 10:10:00,287.51,288.13,286.59,287.14,7928.0,287.51,288.13,286.59,287.14,7928.0
2020-12-23 10:15:00,287.22,287.31,286.62,286.69,6440.0,287.22,287.31,286.62,286.69,6440.0
2020-12-23 10:20:00,286.78,287.28,286.13,286.76,28964.0,286.78,287.28,286.13,286.76,28964.0
2020-12-23 10:25:00,287.0,287.11,286.34,286.34,15240.0,287.0,287.11,286.34,286.34,15240.0
2020-12-23 10:30:00,286.31,288.22,286.3,288.22,2687.0,286.31,288.22,286.3,288.22,2687.0
2020-12-23 10:35:00,288.28,288.5,287.92,288.1,7955.0,288.28,288.5,287.92,288.1,7955.0
2020-12-23 10:40:00,288.25,288.25,287.74,287.93,4661.0,288.25,288.25,287.74,287.93,4661.0
2020-12-23 10:45:00,288.11,288.43,287.77,287.93,2510.0,288.11,288.43,287.77,287.93,2510.0
2020-12-23 10:50:00,288.15,288.19,287.33,287.64,4967.0,288.15,288.19,287.33,287.64,4967.0
2020-12-23 10:55:00,287.66,288.35,287.5,288.35,3454.0,287.66,288.35,287.5,288.35,3454.0
2020-12-23 11:00:00,288.17,288.76,288.13,288.73,4010.0,288.17,288.76,288.13,288.73,4010.0
2020-12-23 11:05:00,288.27,288.27,287.58,287.76,6520.0,288.27,288.27,287.58,287.76,6520.0
2020-12-23 11:10:00,287.77,287.89,287.25,287.72,4000.0,287.77,287.89,287.25,287.72,4000.0
2020-12-23 11:15:00,287.71,287.72,287.21,287.56,7052.0,287.71,287.72,287.21,287.56,7052.0
2020-12-23 11:20:00,287.65,287.68,287.34,287.34,3465.0,287.65,287.68,287.34,287.34,3465.0
2020-12-23 11:25:00,287.47,288.27,287.47,287.85,6553.0,287.47,288.27,287.47,287.85,6553.0
2020-12-23 11:30:00,287.88,288.42,287.88,288.27,2406.0,287.88,288.42,287.88,288.27,2406.0
2020-12-23 11:35:00,288.09,288.24,287.68,288.19,2866.0,288.09,288.24,287.68,288.19,2866.0
2020-12-23 11:40:00,288.18,288.18,287.39,287.87,1004.0,288.18,288.18,287.39,287.87,1004.0
2020-12-23 11:45:00,287.75,288.0,287.23,287.27,3200.0,287.75,288.0,287.23,287.27,3200.0
2020-12-23 11:50:00,287.3,287.91,287.21,287.91,2513.0,287.3,287.91,287.21,287.91,2513.0
2020-12-23 11:55:00,287.72,288.31,287.44,288.06,6868.0,287.72,288.31,287.44,288.06,6868.0
2020-12-23 12:00:00,288.2,288.23,287.93,287.93,2120.0,288.2,288.23,287.93,287.93,2120.0
2020-12-23 12:05:00,287.72,288.12,287.6,287.86,3484.0,287.72,288.12,287.6,287.86,3484.0
2020-12-23 12:10:00,288.01,288.86,287.87,288.86,3650.0,288.01,288.86,287.87,288.86,3650.0
2020-12-23 12:15:00,288.93,289.77,288.79,289.77,10992.0,288.93,289.77,288.79,289.77,10992.0
2020-12-23 12:20:00,289.93,289.93,289.1,289.1,4363.0,289.93,289.93,289.1,289.1,4363.0
2020-12-23 12:25:00,289.19,289.82,289.19,289.69,4587.0,289.19,289.82,289.19,289.69,4587.0
2020-12-23 12:30:00,289.54,290.98,289.54,290.78,18269.0,289.54,290.98,289.54,290.78,18269.0
2020-12-23 12:35:00,290.81,290.89,290.03,290.03,5761.0,290.81,290.89,290.03,290.03,5761.0
2020-12-23 12:40:00,289.93,289.93,288.52,288.74,11370.0,289.93,289.93,288.52,288.74,11370.0
2020-12-23 12:45:00,288.7,289.15,288.33,288.33,4952.0,288.7,289.15,288.33,288.33,4952.0
2020-12-23 12:50:00,288.34,288.62,288.11,288.35,3383.0,288.34,288.62,288.11,288.35,3383.0
2020-12-23 12:55:00,288.25,288.55,288.13,288.17,2548.0,288.25,288.55,288.13,288.17,2548.0
2020-12-23 13:00:00,288.0,288.45,287.89,288.2,2794.0,288.0,288.45,287.89,288.2,2794.0
2020-12-23 13:05:00,288.39,288.68,288.22,288.53,2825.0,288.39,288.68,288.22,288.53,2825.0
2020-12-23 13:10:00,288.27,288.52,288.15,288.15,3818.0,288.27,288.52,288.15,288.15,3818.0
2020-12-23 13:15:00,288.27,288.54,288.27,288.3,4200.0,288.27,288.54,288.27,288.3,4200.0
2020-12-23 13:20:00,288.16,288.61,288.16,288.6,3302.0,288.16,288.61,288.16,288.6,3302.0
2020-12-23 13:25:00,288.53,289.19,288.53,288.66,3481.0,288.53,289.19,288.53,288.66,3481.0
2020-12-23 13:30:00,288.8,288.94,288.35,288.74,3610.0,288.8,288.94,288.35,288.74,3610.0
2020-12-23 13:35:00,288.76,288.76,288.52,288.65,1624.0,288.76,288.76,288.52,288.65,1624.0
2020-12-23 13:40:00,288.94,289.01,288.52,288.69,3967.0,288.94,289.01,288.52,288.69,3967.0
2020-12-23 13:45:00,288.74,289.1,288.24,288.25,5583.0,288.74,289.1,288.24,288.25,5583.0
2020-12-23 13:50:00,288.36,288.51,288.14,288.14,2137.0,288.36,288.51,288.14,288.14,2137.0
2020-12-23 13:55:00,288.0,288.14,287.91,287.96,4074.0,288.0,288.14,287.91,287.96,4074.0
2020-12-23 14:00:00,287.83,287.96,287.58,287.69,2726.0,287.83,287.96,287.58,287.69,2726.0
2020-12-23 14:05:00,287.78,287.9,287.45,287.55,1101.0,287.78,287.9,287.45,287.55,1101.0
2020-12-23 14:10:00,287.55,287.65,287.36,287.57,3413.0,287.55,287.65,287.36,287.57,3413.0
2020-12-23 14:15:00,287.6,287.77,287.13,287.23,4595.0,287.6,287.77,287.13,287.23,4595.0
2020-12-23 14:20:00,287.48,287.53,287.13,287.48,4690.0,287.48,287.53,287.13,287.48,4690.0
2020-12-23 14:25:00,287.46,287.46,286.82,286.91,2959.0,287.46,287.46,286.82,286.91,2959.0
2020-12-23 14:30:00,287.05,287.56,286.99,287.18,2291.0,287.05,287.56,286.99,287.18,2291.0
2020-12-23 14:35:00,287.36,287.63,287.18,287.44,2503.0,287.36,287.63,287.18,287.44,2503.0
2020-12-23 14:40:00,287.34,287.48,287.02,287.1,4264.0,287.34,287.48,287.02,287.1,4264.0
2020-12-23 14:45:00,287.16,287.17,287.0,287.08,2989.0,287.16,287.17,287.0,287.08,2989.0
2020-12-23 14:50:00,287.18,287.21,286.85,287.04,3366.0,287.18,287.21,286.85,287.04,3366.0
2020-12-23 14:55:00,287.1,287.18,286.83,286.93,2835.0,287.1,287.18,286.83,286.93,2835.0
2020-12-23 15:00:00,287.04,287.29,287.03,287.29,1839.0,287.04,287.29,287.03,287.29,1839.0
2020-12-23 15:05:00,287.51,287.51,287.23,287.26,4990.0,287.51,287.51,287.23,287.26,4990.0
2020-12-23 15:10:00,287.26,287.64,287.25,287.59,5670.0,287.26,287.64,287.25,287.59,5670.0
2020-12-23 15:15:00,287.67,287.94,287.61,287.72,6703.0,287.67,287.94,287.61,287.72,6703.0
2020-12-23 15:20:00,287.68,287.82,287.56,287.56,2410.0,287.68,287.82,287.56,287.56,2410.0
2020-12-23 15:25:00,287.46,287.65,287.21,287.39,3709.0,287.46,287.65,287.21,287.39,3709.0
2020-12-23 15:30:00,287.29,287.57,287.28,287.51,9422.0,287.29,287.57,287.28,287.51,9422.0
2020-12-23 15:35:00,287.63,287.63,287.21,287.21,7837.0,287.63,287.63,287.21,287.21,7837.0
2020-12-23 15:40:00,287.29,287.34,287.13,287.14,12214.0,287.29,287.34,287.13,287.14,12214.0
2020-12-23 15:45:00,287.13,287.13,286.59,286.8,16690.0,287.13,287.13,286.59,286.8,16690.0
2020-12-23 15:50:00,286.72,286.72,285.59,285.66,18310.0,286.72,286.72,285.59,285.66,18310.0
2020-12-23 15:55:00,285.72,286.32,285.17,285.17,48162.0,285.72,286.32,285.17,285.17,48162.0
2020-12-24 09:30:00,287.96,289.2,287.57,289.2,16527.0,287.96,289.2,287.57,289.2,16527.0
2020-12-24 09:35:00,289.58,291.5,288.97,291.49,9465.0,289.58,291.5,288.97,291.49,9465.0
2020-12-24 09:40:00,291.16,291.92,290.3,291.34,11599.0,291.16,291.92,290.3,291.34,11599.0
2020-12-24 09:45:00,291.41,291.96,291.31,291.89,4661.0,291.41,291.96,291.31,291.89,4661.0
2020-12-24 09:50:00,291.94,292.8,291.34,292.44,12985.0,291.94,292.8,291.34,292.44,12985.0
2020-12-24 09:55:00,292.21,292.57,291.39,292.57,9303.0,292.21,292.57,291.39,292.57,9303.0
2020-12-24 10:00:00,292.2,292.35,291.0,291.0,9063.0,292.2,292.35,291.0,291.0,9063.0
2020-12-24 10:05:00,291.12,291.6,290.7,291.39,8521.0,291.12,291.6,290.7,291.39,8521.0
2020-12-24 10:10:00,291.35,291.42,290.4,290.62,5300.0,291.35,291.42,290.4,290.62,5300.0
2020-12-24 10:15:00,290.22,290.46,290.18,290.46,2800.0,290.22,290.46,290.18,290.46,2800.0
2020-12-24 10:20:00,290.61,290.61,289.93,290.13,4951.0,290.61,290.61,289.93,290.13,4951.0
2020-12-24 10:25:00,290.05,290.62,290.05,290.45,5145.0,290.05,290.62,290.05,290.45,5145.0
2020-12-24 10:30:00,290.2,290.53,290.02,290.48,2154.0,290.2,290.53,290.02,290.48,2154.0
2020-12-24 10:35:00,290.49,290.89,290.46,290.5,3446.0,290.49,290.89,290.46,290.5,3446.0
2020-12-24 10:40:00,290.46,290.46,290.12,290.31,3876.0,290.46,290.46,290.12,290.31,3876.0
2020-12-24 10:45:00,290.36,290.57,289.9,290.17,9875.0,290.36,290.57,289.9,290.17,9875.0
2020-12-24 10:50:00,290.42,290.42,289.94,290.1,8173.0,290.42,290.42,289.94,290.1,8173.0
2020-12-24 10:55:00,290.11,290.24,288.0,288.02,6441.0,290.11,290.24,288.0,288.02,6441.0
2020-12-24 11:00:00,288.0,289.03,288.0,288.94,2832.0,288.0,289.03,288.0,288.94,2832.0
2020-12-24 11:05:00,289.0,289.0,288.12,288.2,1206.0,289.0,289.0,288.12,288.2,1206.0
2020-12-24 11:10:00,287.95,288.31,287.77,287.86,2332.0,287.95,288.31,287.77,287.86,2332.0
2020-12-24 11:15:00,287.95,288.7,287.72,288.69,4098.0,287.95,288.7,287.72,288.69,4098.0
2020-12-24 11:20:00,288.69,288.73,288.22,288.22,1834.0,288.69,288.73,288.22,288.22,1834.0
2020-12-24 11:25:00,288.19,288.52,288.1,288.43,3879.0,288.19,288.52,288.1,288.43,3879.0
2020-12-24 11:30:00,288.23,288.66,288.18,288.66,3094.0,288.23,288.66,288.18,288.66,3094.0
2020-12-24 11:35:00,288.59,288.62,288.34,288.34,500.0,288.59,288.62,288.34,288.34,500.0
2020-12-24 11:40:00,288.32,288.52,288.22,288.22,4405.0,288.32,288.52,288.22,288.22,4405.0
2020-12-24 11:45:00,288.33,288.33,287.59,287.83,4103.0,288.33,288.33,287.59,287.83,4103.0
2020-12-24 11:50:00,287.73,288.07,287.46,287.46,2610.0,287.73,288.07,287.46,287.46,2610.0
2020-12-24 11:55:00,287.35,287.58,287.14,287.5,2169.0,287.35,287.58,287.14,287.5,2169.0
2020-12-24 12:00:00,287.38,287.68,287.11,287.12,2500.0,287.38,287.68,287.11,287.12,2500.0
2020-12-24 12:05:00,287.28,287.42,286.8,286.94,3692.0,287.28,287.42,286.8,286.94,3692.0
2020-12-24 12:10:00,286.83,287.67,286.83,287.21,4510.0,286.83,287.67,286.83,287.21,4510.0
2020-12-24 12:15:00,287.2,287.28,286.41,286.56,5874.0,287.2,287.28,286.41,286.56,5874.0
2020-12-24 12:20:00,286.61,286.86,286.46,286.86,6884.0,286.61,286.86,286.46,286.86,6884.0
2020-12-24 12:25:00,287.05,287.36,287.04,287.34,3020.0,287.05,287.36,287.04,287.34,3020.0
2020-12-24 12:30:00,287.38,287.39,287.0,287.01,3091.0,287.38,287.39,287.0,287.01,3091.0
2020-12-24 12:35:00,286.92,286.92,286.4,286.56,2118.0,286.92,286.92,286.4,286.56,2118.0
2020-12-24 12:40:00,286.37,286.8,286.29,286.65,3238.0,286.37,286.8,286.29,286.65,3238.0
2020-12-24 12:45:00,286.8,286.97,286.67,286.97,2964.0,286.8,286.97,286.67,286.97,2964.0
2020-12-24 12:50:00,287.11,287.31,286.45,286.95,9165.0,287.11,287.31,286.45,286.95,9165.0
2020-12-24 12:55:00,286.97,287.67,286.77,287.6,9982.0,286.97,287.67,286.77,287.6,9982.0
2020-12-28 09:30:00,288.73,291.75,286.45,288.73,57805.0,288.73,291.75,286.45,288.73,57805.0
2020-12-28 09:35:00,288.14,288.35,284.34,284.35,22491.0,288.14,288.35,284.34,284.35,22491.0
2020-12-28 09:40:00,285.0,285.23,282.39,282.75,11680.0,285.0,285.23,282.39,282.75,11680.0
2020-12-28 09:45:00,282.56,283.05,281.34,282.47,9956.0,282.56,283.05,281.34,282.47,9956.0
2020-12-28 09:50:00,281.49,283.89,281.37,283.5,12889.0,281.49,283.89,281.37,283.5,12889.0
2020-12-28 09:55:00,283.51,283.94,283.01,283.26,6951.0,283.51,283.94,283.01,283.26,6951.0
2020-12-28 10:00:00,283.29,283.5,281.53,281.53,16973.0,283.29,283.5,281.53,281.53,16973.0
2020-12-28 10:05:00,281.55,281.55,278.0,278.89,19938.0,281.55,281.55,278.0,278.89,19938.0
2020-12-28 10:10:00,279.13,279.28,277.24,277.24,10224.0,279.13,279.28,277.24,277.24,10224.0
2020-12-28 10:15:00,277.72,277.75,276.16,276.28,11533.0,277.72,277.75,276.16,276.28,11533.0
2020-12-28 10:20:00,276.25,278.89,276.08,278.28,12470.0,276.25,278.89,276.08,278.28,12470.0
2020-12-28 10:25:00,278.3,278.44,277.72,278.34,4670.0,278.3,278.44,277.72,278.34,4670.0
2020-12-28 10:30:00,278.18,279.19,278.0,278.56,4548.0,278.18,279.19,278.0,278.56,4548.0
2020-12-28 10:35:00,278.43,279.06,278.43,278.84,5698.0,278.43,279.06,278.43,278.84,5698.0
2020-12-28 10:40:00,279.42,279.71,278.41,279.24,2460.0,279.42,279.71,278.41,279.24,2460.0
2020-12-28 10:45:00,279.3,279.67,278.95,279.54,4728.0,279.3,279.67,278.95,279.54,4728.0
2020-12-28 10:50:00,279.73,279.89,278.85,279.22,5974.0,279.73,279.89,278.85,279.22,5974.0
2020-12-28 10:55:00,279.03,279.57,278.81,279.41,6361.0,279.03,279.57,278.81,279.41,6361.0
2020-12-28 11:00:00,279.43,280.0,279.16,279.97,3373.0,279.43,280.0,279.16,279.97,3373.0
2020-12-28 11:05:00,280.29,280.52,280.06,280.45,13065.0,280.29,280.52,280.06,280.45,13065.0
2020-12-28 11:10:00,280.31,280.45,279.51,279.58,8477.0,280.31,280.45,279.51,279.58,8477.0
2020-12-28 11:15:00,279.54,280.05,278.45,279.15,29468.0,279.54,280.05,278.45,279.15,29468.0
2020-12-28 11:20:00,279.39,279.85,279.25,279.56,7641.0,279.39,279.85,279.25,279.56,7641.0
2020-12-28 11:25:00,279.44,279.81,279.44,279.59,9030.0,279.44,279.81,279.44,279.59,9030.0
2020-12-28 11:30:00,279.72,279.84,279.25,279.29,4180.0,279.72,279.84,279.25,279.29,4180.0
2020-12-28 11:35:00,279.44,279.48,278.58,278.72,4687.0,279.44,279.48,278.58,278.72,4687.0
2020-12-28 11:40:00,278.77,279.08,278.38,278.59,12725.0,278.77,279.08,278.38,278.59,12725.0
2020-12-28 11:45:00,278.65,278.65,277.85,277.86,6151.0,278.65,278.65,277.85,277.86,6151.0
2020-12-28 11:50:00,277.5,277.74,277.0,277.07,7786.0,277.5,277.74,277.0,277.07,7786.0
2020-12-28 11:55:00,277.11,277.44,276.65,277.06,7091.0,277.11,277.44,276.65,277.06,7091.0
2020-12-28 12:00:00,277.25,277.32,276.15,276.57,5221.0,277.25,277.32,276.15,276.57,5221.0
2020-12-28 12:05:00,276.59,277.12,276.5,276.99,5689.0,276.59,277.12,276.5,276.99,5689.0
2020-12-28 12:10:00,277.12,277.14,276.63,276.64,3532.0,277.12,277.14,276.63,276.64,3532.0
2020-12-28 12:15:00,276.67,277.23,276.67,277.23,2546.0,276.67,277.23,276.67,277.23,2546.0
2020-12-28 12:20:00,277.28,278.23,277.27,278.23,1948.0,277.28,278.23,277.27,278.23,1948.0
2020-12-28 12:25:00,278.02,278.62,278.02,278.62,1169.0,278.02,278.62,278.02,278.62,1169.0
2020-12-28 12:30:00,278.57,279.01,278.52,278.84,4168.0,278.57,279.01,278.52,278.84,4168.0
2020-12-28 12:35:00,279.12,279.16,278.91,278.91,4066.0,279.12,279.16,278.91,278.91,4066.0
2020-12-28 12:40:00,278.95,279.04,277.81,278.03,5728.0,278.95,279.04,277.81,278.03,5728.0
2020-12-28 12:45:00,278.0,278.1,277.89,278.1,1925.0,278.0,278.1,277.89,278.1,1925.0
2020-12-28 12:50:00,277.95,278.14,277.6,277.6,4682.0,277.95,278.14,277.6,277.6,4682.0
2020-12-28 12:55:00,277.58,277.78,277.36,277.78,1733.0,277.58,277.78,277.36,277.78,1733.0
2020-12-28 13:00:00,277.4,277.71,277.1,277.38,4510.0,277.4,277.71,277.1,277.38,4510.0
2020-12-28 13:05:00,277.51,277.59,276.99,277.07,3936.0,277.51,277.59,276.99,277.07,3936.0
2020-12-28 13:10:00,276.9,276.9,275.95,276.06,5870.0,276.9,276.9,275.95,276.06,5870.0
2020-12-28 13:15:00,276.03,276.39,276.01,276.22,2133.0,276.03,276.39,276.01,276.22,2133.0
2020-12-28 13:20:00,276.26,276.33,276.08,276.19,3950.0,276.26,276.33,276.08,276.19,3950.0
2020-12-28 13:25:00,275.95,276.99,275.95,276.99,5261.0,275.95,276.99,275.95,276.99,5261.0
2020-12-28 13:30:00,277.1,277.1,276.72,276.91,3283.0,277.1,277.1,276.72,276.91,3283.0
2020-12-28 13:35:00,276.78,277.17,276.78,277.07,6995.0,276.78,277.17,276.78,277.07,6995.0
2020-12-28 13:40:00,277.06,277.39,276.94,277.38,1981.0,277.06,277.39,276.94,277.38,1981.0
2020-12-28 13:45:00,277.65,277.89,277.34,277.36,5277.0,277.65,277.89,277.34,277.36,5277.0
2020-12-28 13:50:00,277.38,277.39,276.29,276.66,8305.0,277.38,277.39,276.29,276.66,8305.0
2020-12-28 13:55:00,276.81,276.91,276.08,276.15,3596.0,276.81,276.91,276.08,276.15,3596.0
2020-12-28 14:00:00,276.06,277.0,276.0,276.73,5386.0,276.06,277.0,276.0,276.73,5386.0
2020-12-28 14:05:00,276.66,276.66,276.0,276.11,5939.0,276.66,276.66,276.0,276.11,5939.0
2020-12-28 14:10:00,276.17,276.35,275.65,275.65,4428.0,276.17,276.35,275.65,275.65,4428.0
2020-12-28 14:15:00,275.62,275.89,275.61,275.81,5120.0,275.62,275.89,275.61,275.81,5120.0
2020-12-28 14:20:00,275.86,275.94,275.67,275.67,2987.0,275.86,275.94,275.67,275.67,2987.0
2020-12-28 14:25:00,275.61,276.21,275.2,276.21,6845.0,275.61,276.21,275.2,276.21,6845.0
2020-12-28 14:30:00,276.41,276.51,276.22,276.41,3649.0,276.41,276.51,276.22,276.41,3649.0
2020-12-28 14:35:00,276.38,276.99,276.17,276.75,3395.0,276.38,276.99,276.17,276.75,3395.0
2020-12-28 14:40:00,276.7,277.06,276.7,277.06,4250.0,276.7,277.06,276.7,277.06,4250.0
2020-12-28 14:45:00,277.04,277.1,276.11,276.16,4655.0,277.04,277.1,276.11,276.16,4655.0
2020-12-28 14:50:00,276.11,276.15,275.45,275.73,4601.0,276.11,276.15,275.45,275.73,4601.0
2020-12-28 14:55:00,275.69,276.12,275.5,275.5,3894.0,275.69,276.12,275.5,275.5,3894.0
2020-12-28 15:00:00,275.44,275.98,275.35,275.93,4597.0,275.44,275.98,275.35,275.93,4597.0
2020-12-28 15:05:00,275.89,275.9,275.03,275.35,7389.0,275.89,275.9,275.03,275.35,7389.0
2020-12-28 15:10:00,275.41,276.03,275.4,275.95,2572.0,275.41,276.03,275.4,275.95,2572.0
2020-12-28 15:15:00,275.84,275.89,275.3,275.38,7351.0,275.84,275.89,275.3,275.38,7351.0
2020-12-28 15:20:00,275.49,275.51,275.28,275.37,2519.0,275.49,275.51,275.28,275.37,2519.0
2020-12-28 15:25:00,275.37,275.38,274.86,275.33,10395.0,275.37,275.38,274.86,275.33,10395.0
2020-12-28 15:30:00,275.43,275.94,275.41,275.91,7752.0,275.43,275.94,275.41,275.91,7752.0
2020-12-28 15:35:00,275.81,275.81,274.59,274.63,10112.0,275.81,275.81,274.59,274.63,10112.0
2020-12-28 15:40:00,274.61,274.66,273.9,274.0,12401.0,274.61,274.66,273.9,274.0,12401.0
2020-12-28 15:45:00,274.05,274.29,273.85,274.14,22252.0,274.05,274.29,273.85,274.14,22252.0
2020-12-28 15:50:00,274.27,275.03,273.9,274.79,28689.0,274.27,275.03,273.9,274.79,28689.0
2020-12-28 15:55:00,274.88,275.38,274.53,275.3,44019.0,274.88,275.38,274.53,275.3,44019.0
2020-12-29 09:30:00,278.33,281.41,277.73,281.0,16300.0,278.33,281.41,277.73,281.0,16300.0
2020-12-29 09:35:00,280.39,280.39,278.98,280.31,7020.0,280.39,280.39,278.98,280.31,7020.0
2020-12-29 09:40:00,280.0,280.27,277.95,277.95,6886.0,280.0,280.27,277.95,277.95,6886.0
2020-12-29 09:45:00,277.58,277.75,276.17,276.49,15385.0,277.58,277.75,276.17,276.49,15385.0
2020-12-29 09:50:00,276.39,276.61,275.35,275.69,7477.0,276.39,276.61,275.35,275.69,7477.0
2020-12-29 09:55:00,275.68,275.68,273.95,274.72,10403.0,275.68,275.68,273.95,274.72,10403.0
2020-12-29 10:00:00,274.41,275.41,273.51,274.94,9881.0,274.41,275.41,273.51,274.94,9881.0
2020-12-29 10:05:00,274.64,275.45,274.64,274.87,2869.0,274.64,275.45,274.64,274.87,2869.0
2020-12-29 10:10:00,274.83,274.92,273.01,273.32,5001.0,274.83,274.92,273.01,273.32,5001.0
2020-12-29 10:15:00,273.44,275.11,273.42,275.01,5549.0,273.44,275.11,273.42,275.01,5549.0
2020-12-29 10:20:00,274.88,275.37,274.88,275.36,2243.0,274.88,275.37,274.88,275.36,2243.0
2020-12-29 10:25:00,275.36,276.01,275.28,275.9,6042.0,275.36,276.01,275.28,275.9,6042.0
2020-12-29 10:30:00,276.1,276.99,275.98,276.93,4547.0,276.1,276.99,275.98,276.93,4547.0
2020-12-29 10:35:00,276.74,277.21,276.43,276.66,3001.0,276.74,277.21,276.43,276.66,3001.0
2020-12-29 10:40:00,276.65,277.22,276.61,277.08,1764.0,276.65,277.22,276.61,277.08,1764.0
2020-12-29 10:45:00,277.0,277.04,276.61,277.04,2778.0,277.0,277.04,276.61,277.04,2778.0
2020-12-29 10:50:00,276.95,277.57,276.74,277.49,2902.0,276.95,277.57,276.74,277.49,2902.0
2020-12-29 10:55:00,277.51,277.99,277.5,277.63,4125.0,277.51,277.99,277.5,277.63,4125.0
2020-12-29 11:00:00,277.47,277.99,277.3,277.72,3847.0,277.47,277.99,277.3,277.72,3847.0
2020-12-29 11:05:00,277.45,277.45,276.91,277.08,2247.0,277.45,277.45,276.91,277.08,2247.0
2020-12-29 11:10:00,277.32,277.64,277.15,277.28,1994.0,277.32,277.64,277.15,277.28,1994.0
2020-12-29 11:15:00,277.15,277.15,276.13,276.13,1701.0,277.15,277.15,276.13,276.13,1701.0
2020-12-29 11:20:00,276.14,276.71,275.77,276.71,1414.0,276.14,276.71,275.77,276.71,1414.0
2020-12-29 11:25:00,276.98,277.39,276.93,277.37,1525.0,276.98,277.39,276.93,277.37,1525.0
2020-12-29 11:30:00,277.33,277.34,276.71,276.71,650.0,277.33,277.34,276.71,276.71,650.0
2020-12-29 11:35:00,277.01,277.4,276.64,277.4,1504.0,277.01,277.4,276.64,277.4,1504.0
2020-12-29 11:40:00,277.28,277.28,276.89,277.0,1503.0,277.28,277.28,276.89,277.0,1503.0
2020-12-29 11:45:00,276.89,276.97,276.51,276.81,1431.0,276.89,276.97,276.51,276.81,1431.0
2020-12-29 11:50:00,276.98,276.98,276.51,276.59,1450.0,276.98,276.98,276.51,276.59,1450.0
2020-12-29 11:55:00,276.69,276.91,276.63,276.84,2771.0,276.69,276.91,276.63,276.84,2771.0
2020-12-29 12:00:00,276.45,276.6,276.41,276.51,1300.0,276.45,276.6,276.41,276.51,1300.0
2020-12-29 12:05:00,276.52,276.52,276.04,276.2,2126.0,276.52,276.52,276.04,276.2,2126.0
2020-12-29 12:10:00,276.13,276.13,275.83,275.83,400.0,276.13,276.13,275.83,275.83,400.0
2020-12-29 12:15:00,275.95,276.02,275.43,275.43,2657.0,275.95,276.02,275.43,275.43,2657.0
2020-12-29 12:20:00,275.38,275.59,275.15,275.45,2220.0,275.38,275.59,275.15,275.45,2220.0
2020-12-29 12:25:00,275.66,275.66,275.3,275.37,2044.0,275.66,275.66,275.3,275.37,2044.0
2020-12-29 12:30:00,275.08,275.08,274.87,274.9,1700.0,275.08,275.08,274.87,274.9,1700.0
2020-12-29 12:35:00,274.81,274.96,274.54,274.54,2522.0,274.81,274.96,274.54,274.54,2522.0
2020-12-29 12:40:00,274.43,274.86,274.43,274.76,12716.0,274.43,274.86,274.43,274.76,12716.0
2020-12-29 12:45:00,274.64,274.73,274.09,274.21,1700.0,274.64,274.73,274.09,274.21,1700.0
2020-12-29 12:50:00,274.08,274.08,273.79,274.0,6849.0,274.08,274.08,273.79,274.0,6849.0
2020-12-29 12:55:00,274.01,274.75,274.0,274.75,1986.0,274.01,274.75,274.0,274.75,1986.0
2020-12-29 13:00:00,274.62,274.66,274.34,274.43,1203.0,274.62,274.66,274.34,274.43,1203.0
2020-12-29 13:05:00,274.6,274.65,274.37,274.58,1200.0,274.6,274.65,274.37,274.58,1200.0
2020-12-29 13:10:00,274.72,274.82,274.49,274.82,1794.0,274.72,274.82,274.49,274.82,1794.0
2020-12-29 13:15:00,274.73,274.88,274.5,274.73,1489.0,274.73,274.88,274.5,274.73,1489.0
2020-12-29 13:20:00,274.76,275.12,274.76,275.12,3903.0,274.76,275.12,274.76,275.12,3903.0
2020-12-29 13:25:00,275.15,275.46,275.1,275.46,872.0,275.15,275.46,275.1,275.46,872.0
2020-12-29 13:30:00,275.27,275.29,275.17,275.29,820.0,275.27,275.29,275.17,275.29,820.0
2020-12-29 13:35:00,275.21,275.21,274.69,274.71,3383.0,275.21,275.21,274.69,274.71,3383.0
2020-12-29 13:40:00,274.69,274.69,274.47,274.66,1644.0,274.69,274.69,274.47,274.66,1644.0
2020-12-29 13:45:00,274.79,275.04,274.63,275.04,2079.0,274.79,275.04,274.63,275.04,2079.0
2020-12-29 13:50:00,274.72,275.0,274.72,274.91,3350.0,274.72,275.0,274.72,274.91,3350.0
2020-12-29 13:55:00,274.87,275.47,274.87,275.47,2238.0,274.87,275.47,274.87,275.47,2238.0
2020-12-29 14:00:00,275.26,275.35,275.09,275.09,1600.0,275.26,275.35,275.09,275.09,1600.0
2020-12-29 14:05:00,275.35,275.45,275.24,275.25,1792.0,275.35,275.45,275.24,275.25,1792.0
2020-12-29 14:10:00,275.33,275.65,275.33,275.55,2518.0,275.33,275.65,275.33,275.55,2518.0
2020-12-29 14:15:00,275.63,275.67,275.54,275.55,1010.0,275.63,275.67,275.54,275.55,1010.0
2020-12-29 14:20:00,275.55,275.7,275.38,275.7,4647.0,275.55,275.7,275.38,275.7,4647.0
2020-12-29 14:25:00,275.67,275.67,275.53,275.53,1504.0,275.67,275.67,275.53,275.53,1504.0
2020-12-29 14:30:00,275.56,275.88,275.56,275.88,2376.0,275.56,275.88,275.56,275.88,2376.0
2020-12-29 14:35:00,275.79,275.98,275.62,275.91,2744.0,275.79,275.98,275.62,275.91,2744.0
2020-12-29 14:40:00,275.81,275.89,275.57,275.74,1400.0,275.81,275.89,275.57,275.74,1400.0
2020-12-29 14:45:00,275.71,275.74,275.29,275.62,1800.0,275.71,275.74,275.29,275.62,1800.0
2020-12-29 14:50:00,275.68,276.14,275.65,275.78,2759.0,275.68,276.14,275.65,275.78,2759.0
2020-12-29 14:55:00,275.64,275.84,275.64,275.64,2038.0,275.64,275.84,275.64,275.64,2038.0
2020-12-29 15:00:00,275.86,275.86,275.47,275.48,3816.0,275.86,275.86,275.47,275.48,3816.0
2020-12-29 15:05:00,275.57,275.57,275.04,275.3,4551.0,275.57,275.57,275.04,275.3,4551.0
2020-12-29 15:10:00,275.39,275.49,275.16,275.16,3392.0,275.39,275.49,275.16,275.16,3392.0
2020-12-29 15:15:00,275.27,275.67,274.95,275.64,5227.0,275.27,275.67,274.95,275.64,5227.0
2020-12-29 15:20:00,275.54,275.87,275.42,275.87,4475.0,275.54,275.87,275.42,275.87,4475.0
2020-12-29 15:25:00,275.94,276.03,275.75,275.94,9854.0,275.94,276.03,275.75,275.94,9854.0
2020-12-29 15:30:00,276.0,276.0,275.68,275.73,6696.0,276.0,276.0,275.68,275.73,6696.0
2020-12-29 15:35:00,275.73,276.02,275.63,275.69,6957.0,275.73,276.02,275.63,275.69,6957.0
2020-12-29 15:40:00,275.63,275.64,275.1,275.19,8979.0,275.63,275.64,275.1,275.19,8979.0
2020-12-29 15:45:00,275.18,275.38,274.98,275.04,5790.0,275.18,275.38,274.98,275.04,5790.0
2020-12-29 15:50:00,275.11,275.64,275.1,275.42,12356.0,275.11,275.64,275.1,275.42,12356.0
2020-12-29 15:55:00,275.43,275.69,275.26,275.55,17280.0,275.43,275.69,275.26,275.55,17280.0
2020-12-30 09:30:00,277.42,278.0,276.68,276.71,8647.0,277.42,278.0,276.68,276.71,8647.0
2020-12-30 09:35:00,276.6,277.3,276.5,277.05,2481.0,276.6,277.3,276.5,277.05,2481.0
2020-12-30 09:40:00,277.04,277.04,276.2,276.7,2525.0,277.04,277.04,276.2,276.7,2525.0
2020-12-30 09:45:00,276.96,277.91,276.57,277.46,2970.0,276.96,277.91,276.57,277.46,2970.0
2020-12-30 09:50:00,277.64,277.64,276.79,276.95,2438.0,277.64,277.64,276.79,276.95,2438.0
2020-12-30 09:55:00,276.88,277.35,276.6,276.78,3377.0,276.88,277.35,276.6,276.78,3377.0
2020-12-30 10:00:00,276.81,276.98,276.51,276.86,1737.0,276.81,276.98,276.51,276.86,1737.0
2020-12-30 10:05:00,276.67,277.13,276.54,277.05,2518.0,276.67,277.13,276.54,277.05,2518.0
2020-12-30 10:10:00,277.32,277.64,277.11,277.11,2762.0,277.32,277.64,277.11,277.11,2762.0
2020-12-30 10:15:00,276.8,277.4,276.66,277.06,1904.0,276.8,277.4,276.66,277.06,1904.0
2020-12-30 10:20:00,276.98,277.05,276.66,276.97,1881.0,276.98,277.05,276.66,276.97,1881.0
2020-12-30 10:25:00,277.12,277.12,276.66,276.95,1000.0,277.12,277.12,276.66,276.95,1000.0
2020-12-30 10:30:00,277.04,277.04,275.72,275.72,4151.0,277.04,277.04,275.72,275.72,4151.0
2020-12-30 10:35:00,275.7,275.75,274.3,274.38,5409.0,275.7,275.75,274.3,274.38,5409.0
2020-12-30 10:40:00,274.47,275.85,274.2,275.0,3595.0,274.47,275.85,274.2,275.0,3595.0
2020-12-30 10:45:00,275.38,275.48,275.11,275.48,2268.0,275.38,275.48,275.11,275.48,2268.0
2020-12-30 10:50:00,275.41,275.61,275.28,275.4,830.0,275.41,275.61,275.28,275.4,830.0
2020-12-30 10:55:00,275.37,275.37,274.62,274.95,2400.0,275.37,275.37,274.62,274.95,2400.0
2020-12-30 11:00:00,274.99,275.59,274.76,275.59,4050.0,274.99,275.59,274.76,275.59,4050.0
2020-12-30 11:05:00,275.72,275.77,275.48,275.62,815.0,275.72,275.77,275.48,275.62,815.0
2020-12-30 11:10:00,275.34,275.38,275.0,275.3,1567.0,275.34,275.38,275.0,275.3,1567.0
2020-12-30 11:15:00,275.29,275.53,275.29,275.53,760.0,275.29,275.53,275.29,275.53,760.0
2020-12-30 11:20:00,275.53,275.72,275.52,275.55,1600.0,275.53,275.72,275.52,275.55,1600.0
2020-12-30 11:25:00,275.55,275.89,275.55,275.69,2228.0,275.55,275.89,275.55,275.69,2228.0
2020-12-30 11:30:00,275.81,276.16,275.68,276.16,1997.0,275.81,276.16,275.68,276.16,1997.0
2020-12-30 11:35:00,276.08,276.15,275.81,275.96,6721.0,276.08,276.15,275.81,275.96,6721.0
2020-12-30 11:40:00,275.78,275.84,275.35,275.56,1376.0,275.78,275.84,275.35,275.56,1376.0
2020-12-30 11:45:00,275.2,275.2,274.87,275.12,1303.0,275.2,275.2,274.87,275.12,1303.0
2020-12-30 11:50:00,274.93,275.37,274.93,275.25,1501.0,274.93,275.37,274.93,275.25,1501.0
2020-12-30 11:55:00,275.25,275.3,274.76,274.94,2689.0,275.25,275.3,274.76,274.94,2689.0
2020-12-30 12:00:00,274.89,274.89,274.33,274.7,3748.0,274.89,274.89,274.33,274.7,3748.0
2020-12-30 12:05:00,274.63,275.48,274.5,275.38,12269.0,274.63,275.48,274.5,275.38,12269.0
2020-12-30 12:10:00,275.44,275.44,275.02,275.19,3326.0,275.44,275.44,275.02,275.19,3326.0
2020-12-30 12:15:00,275.27,275.3,274.94,275.07,14651.0,275.27,275.3,274.94,275.07,14651.0
2020-12-30 12:20:00,275.16,275.45,275.16,275.37,6630.0,275.16,275.45,275.16,275.37,6630.0
2020-12-30 12:25:00,275.23,275.51,275.05,275.34,21773.0,275.23,275.51,275.05,275.34,21773.0
2020-12-30 12:30:00,275.38,275.94,275.38,275.92,4901.0,275.38,275.94,275.38,275.92,4901.0
2020-12-30 12:35:00,275.98,276.33,275.68,275.92,5979.0,275.98,276.33,275.68,275.92,5979.0
2020-12-30 12:40:00,275.75,275.98,275.38,275.98,5738.0,275.75,275.98,275.38,275.98,5738.0
2020-12-30 12:45:00,275.94,275.94,275.44,275.88,5106.0,275.94,275.94,275.44,275.88,5106.0
2020-12-30 12:50:00,275.76,276.0,275.35,275.95,3100.0,275.76,276.0,275.35,275.95,3100.0
2020-12-30 12:55:00,276.0,276.43,275.96,276.41,8607.0,276.0,276.43,275.96,276.41,8607.0
2020-12-30 13:00:00,276.44,276.62,276.09,276.34,5585.0,276.44,276.62,276.09,276.34,5585.0
2020-12-30 13:05:00,276.31,276.77,276.19,276.4,13729.0,276.31,276.77,276.19,276.4,13729.0
2020-12-30 13:10:00,276.33,276.52,276.05,276.52,2000.0,276.33,276.52,276.05,276.52,2000.0
2020-12-30 13:15:00,276.71,277.0,276.63,276.92,2570.0,276.71,277.0,276.63,276.92,2570.0
2020-12-30 13:20:00,277.14,277.45,277.06,277.45,2501.0,277.14,277.45,277.06,277.45,2501.0
2020-12-30 13:25:00,277.27,277.35,276.78,276.78,1699.0,277.27,277.35,276.78,276.78,1699.0
2020-12-30 13:30:00,277.03,277.5,277.03,277.35,1169.0,277.03,277.5,277.03,277.35,1169.0
2020-12-30 13:35:00,277.36,277.85,277.35,277.62,3832.0,277.36,277.85,277.35,277.62,3832.0
2020-12-30 13:40:00,277.44,277.68,277.43,277.6,420.0,277.44,277.68,277.43,277.6,420.0
2020-12-30 13:45:00,277.76,277.99,277.67,277.77,4130.0,277.76,277.99,277.67,277.77,4130.0
2020-12-30 13:50:00,277.68,277.79,277.58,277.58,812.0,277.68,277.79,277.58,277.58,812.0
2020-12-30 13:55:00,277.65,277.72,277.53,277.7,710.0,277.65,277.72,277.53,277.7,710.0
2020-12-30 14:00:00,277.75,277.78,277.21,277.21,1003.0,277.75,277.78,277.21,277.21,1003.0
2020-12-30 14:05:00,277.52,277.55,277.44,277.51,1400.0,277.52,277.55,277.44,277.51,1400.0
2020-12-30 14:10:00,277.43,277.68,277.38,277.59,1058.0,277.43,277.68,277.38,277.59,1058.0
2020-12-30 14:15:00,277.67,277.67,277.22,277.3,2576.0,277.67,277.67,277.22,277.3,2576.0
2020-12-30 14:20:00,277.26,277.58,277.19,277.58,1609.0,277.26,277.58,277.19,277.58,1609.0
2020-12-30 14:25:00,277.63,277.64,277.43,277.43,2352.0,277.63,277.64,277.43,277.43,2352.0
2020-12-30 14:30:00,277.35,277.35,276.87,276.93,1014.0,277.35,277.35,276.87,276.93,1014.0
2020-12-30 14:35:00,276.92,277.11,276.91,277.02,798.0,276.92,277.11,276.91,277.02,798.0
2020-12-30 14:40:00,276.87,276.99,276.75,276.94,898.0,276.87,276.99,276.75,276.94,898.0
2020-12-30 14:45:00,277.0,277.16,276.98,276.98,1325.0,277.0,277.16,276.98,276.98,1325.0
2020-12-30 14:50:00,276.99,277.04,276.76,276.77,1933.0,276.99,277.04,276.76,276.77,1933.0
2020-12-30 14:55:00,276.62,276.83,276.61,276.83,800.0,276.62,276.83,276.61,276.83,800.0
2020-12-30 15:00:00,276.78,276.8,276.45,276.5,1003.0,276.78,276.8,276.45,276.5,1003.0
2020-12-30 15:05:00,276.47,276.57,276.31,276.34,2424.0,276.47,276.57,276.31,276.34,2424.0
2020-12-30 15:10:00,276.35,276.36,276.16,276.34,1040.0,276.35,276.36,276.16,276.34,1040.0
2020-12-30 15:15:00,276.2,276.21,275.98,275.98,200.0,276.2,276.21,275.98,275.98,200.0
2020-12-30 15:20:00,276.05,276.29,275.96,276.11,3527.0,276.05,276.29,275.96,276.11,3527.0
2020-12-30 15:25:00,276.23,276.29,275.98,276.12,1560.0,276.23,276.29,275.98,276.12,1560.0
2020-12-30 15:30:00,275.88,276.0,275.7,275.71,2324.0,275.88,276.0,275.7,275.71,2324.0
2020-12-30 15:35:00,275.67,275.78,275.2,275.56,8808.0,275.67,275.78,275.2,275.56,8808.0
2020-12-30 15:40:00,275.51,275.62,275.36,275.37,3375.0,275.51,275.62,275.36,275.37,3375.0
2020-12-30 15:45:00,275.45,275.69,275.26,275.66,5549.0,275.45,275.69,275.26,275.66,5549.0
2020-12-30 15:50:00,275.92,276.37,275.91,275.91,8948.0,275.92,276.37,275.91,275.91,8948.0
2020-12-30 15:55:00,276.01,276.17,275.55,276.07,28388.0,276.01,276.17,275.55,276.07,28388.0
2020-12-31 09:30:00,276.97,277.35,274.36,275.0,10532.0,276.97,277.35,274.36,275.0,10532.0
2020-12-31 09:35:00,274.85,275.04,273.83,274.13,4808.0,274.85,275.04,273.83,274.13,4808.0
2020-12-31 09:40:00,274.29,274.67,273.0,273.04,6233.0,274.29,274.67,273.0,273.04,6233.0
2020-12-31 09:45:00,272.3,272.32,270.66,270.78,9240.0,272.3,272.32,270.66,270.78,9240.0
2020-12-31 09:50:00,270.87,272.01,269.56,272.01,15377.0,270.87,272.01,269.56,272.01,15377.0
2020-12-31 09:55:00,271.71,271.91,271.31,271.55,3353.0,271.71,271.91,271.31,271.55,3353.0
2020-12-31 10:00:00,271.66,273.11,271.65,273.08,4053.0,271.66,273.11,271.65,273.08,4053.0
2020-12-31 10:05:00,273.17,273.83,272.98,273.2,1314.0,273.17,273.83,272.98,273.2,1314.0
2020-12-31 10:10:00,273.06,273.47,272.62,273.46,3136.0,273.06,273.47,272.62,273.46,3136.0
2020-12-31 10:15:00,273.17,274.11,272.87,274.11,3227.0,273.17,274.11,272.87,274.11,3227.0
2020-12-31 10:20:00,274.02,274.02,272.64,272.71,2709.0,274.02,274.02,272.64,272.71,2709.0
2020-12-31 10:25:00,272.73,273.36,272.6,272.93,5635.0,272.73,273.36,272.6,272.93,5635.0
2020-12-31 10:30:00,272.95,273.33,272.05,272.09,9043.0,272.95,273.33,272.05,272.09,9043.0
2020-12-31 10:35:00,272.02,272.19,271.64,272.08,2499.0,272.02,272.19,271.64,272.08,2499.0
2020-12-31 10:40:00,272.02,272.43,271.76,271.76,3216.0,272.02,272.43,271.76,271.76,3216.0
2020-12-31 10:45:00,271.91,272.42,271.59,272.39,1987.0,271.91,272.42,271.59,272.39,1987.0
2020-12-31 10:50:00,272.13,272.55,272.13,272.53,918.0,272.13,272.55,272.13,272.53,918.0
2020-12-31 10:55:00,272.65,272.77,271.96,272.54,1400.0,272.65,272.77,271.96,272.54,1400.0
2020-12-31 11:00:00,272.5,272.77,271.83,271.84,2911.0,272.5,272.77,271.83,271.84,2911.0
2020-12-31 11:05:00,271.9,271.9,271.49,271.79,1952.0,271.9,271.9,271.49,271.79,1952.0
2020-12-31 11:10:00,271.7,271.78,271.39,271.6,2045.0,271.7,271.78,271.39,271.6,2045.0
2020-12-31 11:15:00,271.65,271.91,271.52,271.79,735.0,271.65,271.91,271.52,271.79,735.0
2020-12-31 11:20:00,271.67,271.86,271.61,271.86,1341.0,271.67,271.86,271.61,271.86,1341.0
2020-12-31 11:25:00,271.85,271.99,271.47,271.47,2494.0,271.85,271.99,271.47,271.47,2494.0
2020-12-31 11:30:00,271.47,271.47,271.18,271.22,1817.0,271.47,271.47,271.18,271.22,1817.0
2020-12-31 11:35:00,271.2,271.26,270.81,270.97,3235.0,271.2,271.26,270.81,270.97,3235.0
2020-12-31 11:40:00,271.11,271.11,270.45,270.64,6490.0,271.11,271.11,270.45,270.64,6490.0
2020-12-31 11:45:00,270.67,270.86,270.51,270.86,3262.0,270.67,270.86,270.51,270.86,3262.0
2020-12-31 11:50:00,270.76,270.77,270.0,270.44,5019.0,270.76,270.77,270.0,270.44,5019.0
2020-12-31 11:55:00,270.34,270.49,269.9,270.01,7226.0,270.34,270.49,269.9,270.01,7226.0
2020-12-31 12:00:00,270.23,270.63,269.94,270.63,3292.0,270.23,270.63,269.94,270.63,3292.0
2020-12-31 12:05:00,270.73,270.96,270.73,270.9,909.0,270.73,270.96,270.73,270.9,909.0
2020-12-31 12:10:00,271.0,271.17,270.87,270.97,1607.0,271.0,271.17,270.87,270.97,1607.0
2020-12-31 12:15:00,270.75,271.47,270.75,271.47,11387.0,270.75,271.47,270.75,271.47,11387.0
2020-12-31 12:20:00,271.32,271.48,271.05,271.21,11620.0,271.32,271.48,271.05,271.21,11620.0
2020-12-31 12:25:00,271.21,271.39,270.87,271.38,14703.0,271.21,271.39,270.87,271.38,14703.0
2020-12-31 12:30:00,271.21,271.53,271.21,271.39,614.0,271.21,271.53,271.21,271.39,614.0
2020-12-31 12:35:00,271.37,271.39,271.0,271.37,2856.0,271.37,271.39,271.0,271.37,2856.0
2020-12-31 12:40:00,271.31,272.0,271.31,272.0,2794.0,271.31,272.0,271.31,272.0,2794.0
2020-12-31 12:45:00,272.11,272.33,272.11,272.15,976.0,272.11,272.33,272.11,272.15,976.0
2020-12-31 12:50:00,272.08,272.4,272.0,272.25,1904.0,272.08,272.4,272.0,272.25,1904.0
2020-12-31 12:55:00,272.39,272.73,272.39,272.72,1197.0,272.39,272.73,272.39,272.72,1197.0
2020-12-31 13:00:00,272.8,272.86,272.59,272.82,3101.0,272.8,272.86,272.59,272.82,3101.0
2020-12-31 13:05:00,272.8,272.88,272.2,272.25,9370.0,272.8,272.88,272.2,272.25,9370.0
2020-12-31 13:10:00,272.12,272.23,271.77,272.18,1408.0,272.12,272.23,271.77,272.18,1408.0
2020-12-31 13:15:00,272.24,272.24,271.81,271.83,971.0,272.24,272.24,271.81,271.83,971.0
2020-12-31 13:20:00,271.7,271.92,271.49,271.9,2003.0,271.7,271.92,271.49,271.9,2003.0
2020-12-31 13:25:00,271.96,271.96,271.8,271.94,507.0,271.96,271.96,271.8,271.94,507.0
2020-12-31 13:30:00,271.56,272.36,271.56,272.01,1854.0,271.56,272.36,271.56,272.01,1854.0
2020-12-31 13:35:00,272.05,272.53,272.05,272.29,1200.0,272.05,272.53,272.05,272.29,1200.0
2020-12-31 13:40:00,272.04,272.61,272.04,272.27,2956.0,272.04,272.61,272.04,272.27,2956.0
2020-12-31 13:45:00,272.48,272.58,272.24,272.54,2600.0,272.48,272.58,272.24,272.54,2600.0
2020-12-31 13:50:00,272.52,272.71,272.52,272.71,1320.0,272.52,272.71,272.52,272.71,1320.0
2020-12-31 13:55:00,272.74,272.9,272.42,272.53,4099.0,272.74,272.9,272.42,272.53,4099.0
2020-12-31 14:00:00,272.49,272.49,272.05,272.29,2950.0,272.49,272.49,272.05,272.29,2950.0
2020-12-31 14:05:00,272.41,272.43,272.31,272.43,507.0,272.41,272.43,272.31,272.43,507.0
2020-12-31 14:10:00,272.35,272.35,272.04,272.2,2187.0,272.35,272.35,272.04,272.2,2187.0
2020-12-31 14:15:00,272.25,272.73,272.2,272.73,2576.0,272.25,272.73,272.2,272.73,2576.0
2020-12-31 14:20:00,272.78,272.78,272.28,272.46,1223.0,272.78,272.78,272.28,272.46,1223.0
2020-12-31 14:25:00,272.48,272.48,271.76,271.76,3504.0,272.48,272.48,271.76,271.76,3504.0
2020-12-31 14:30:00,271.76,272.38,271.65,272.23,3253.0,271.76,272.38,271.65,272.23,3253.0
2020-12-31 14:35:00,272.04,272.3,271.94,272.14,2225.0,272.04,272.3,271.94,272.14,2225.0
2020-12-31 14:40:00,272.26,272.27,271.98,272.24,1098.0,272.26,272.27,271.98,272.24,1098.0
2020-12-31 14:45:00,272.35,272.37,272.06,272.13,2410.0,272.35,272.37,272.06,272.13,2410.0
2020-12-31 14:50:00,272.18,272.18,271.64,271.73,4875.0,272.18,272.18,271.64,271.73,4875.0
2020-12-31 14:55:00,271.82,272.19,271.82,272.19,1421.0,271.82,272.19,271.82,272.19,1421.0
2020-12-31 15:00:00,272.39,272.64,272.2,272.54,4191.0,272.39,272.64,272.2,272.54,4191.0
2020-12-31 15:05:00,272.73,272.94,272.72,272.9,1196.0,272.73,272.94,272.72,272.9,1196.0
2020-12-31 15:10:00,272.85,273.2,272.67,273.19,7927.0,272.85,273.2,272.67,273.19,7927.0
2020-12-31 15:15:00,273.18,273.29,272.73,272.78,2238.0,273.18,273.29,272.73,272.78,2238.0
2020-12-31 15:20:00,272.81,272.82,272.05,272.34,6477.0,272.81,272.82,272.05,272.34,6477.0
2020-12-31 15:25:00,272.32,272.48,272.19,272.34,2700.0,272.32,272.48,272.19,272.34,2700.0
2020-12-31 15:30:00,272.19,272.6,272.19,272.45,3440.0,272.19,272.6,272.19,272.45,3440.0
2020-12-31 15:35:00,272.55,272.72,272.48,272.63,2735.0,272.55,272.72,272.48,272.63,2735.0
2020-12-31 15:40:00,272.63,272.85,272.63,272.84,1432.0,272.63,272.85,272.63,272.84,1432.0
2020-12-31 15:45:00,272.76,272.89,272.39,272.88,4588.0,272.76,272.89,272.39,272.88,4588.0
2020-12-31 15:50:00,273.0,273.08,272.15,272.25,8226.0,273.0,273.08,272.15,272.25,8226.0
2020-12-31 15:55:00,272.32,272.72,271.84,272.23,37007.0,272.32,272.72,271.84,272.23,37007.0
2021-01-04 09:30:00,274.0,274.49,271.36,271.97,29724.0,274.0,274.49,271.36,271.97,29724.0
2021-01-04 09:35:00,271.94,272.43,270.76,271.62,8865.0,271.94,272.43,270.76,271.62,8865.0
2021-01-04 09:40:00,271.62,271.77,269.9,271.12,11205.0,271.62,271.77,269.9,271.12,11205.0
2021-01-04 09:45:00,271.38,273.07,271.38,273.07,7943.0,271.38,273.07,271.38,273.07,7943.0
2021-01-04 09:50:00,273.2,274.06,272.35,273.96,7953.0,273.2,274.06,272.35,273.96,7953.0
2021-01-04 09:55:00,274.26,274.42,272.92,273.73,13420.0,274.26,274.42,272.92,273.73,13420.0
2021-01-04 10:00:00,273.91,274.36,273.31,274.36,4395.0,273.91,274.36,273.31,274.36,4395.0
2021-01-04 10:05:00,274.27,274.95,273.68,274.29,13528.0,274.27,274.95,273.68,274.29,13528.0
2021-01-04 10:10:00,274.59,275.22,274.19,275.22,12067.0,274.59,275.22,274.19,275.22,12067.0
2021-01-04 10:15:00,275.6,276.88,275.32,276.41,5132.0,275.6,276.88,275.32,276.41,5132.0
2021-01-04 10:20:00,276.4,277.2,276.15,276.17,13409.0,276.4,277.2,276.15,276.17,13409.0
2021-01-04 10:25:00,276.44,276.71,275.69,275.98,6703.0,276.44,276.71,275.69,275.98,6703.0
2021-01-04 10:30:00,275.37,275.57,274.16,274.5,7273.0,275.37,275.57,274.16,274.5,7273.0
2021-01-04 10:35:00,274.34,274.94,274.0,274.63,33139.0,274.34,274.94,274.0,274.63,33139.0
2021-01-04 10:40:00,274.89,275.71,274.5,275.57,7032.0,274.89,275.71,274.5,275.57,7032.0
2021-01-04 10:45:00,275.17,275.56,274.28,275.44,7191.0,275.17,275.56,274.28,275.44,7191.0
2021-01-04 10:50:00,275.65,276.48,275.15,275.56,13070.0,275.65,276.48,275.15,275.56,13070.0
2021-01-04 10:55:00,275.56,276.0,274.17,274.18,8682.0,275.56,276.0,274.17,274.18,8682.0
2021-01-04 11:00:00,274.21,274.97,273.05,273.53,7184.0,274.21,274.97,273.05,273.53,7184.0
2021-01-04 11:05:00,273.74,274.0,272.78,273.13,9344.0,273.74,274.0,272.78,273.13,9344.0
2021-01-04 11:10:00,272.94,275.03,272.72,274.15,23623.0,272.94,275.03,272.72,274.15,23623.0
2021-01-04 11:15:00,273.76,274.73,273.74,274.29,6433.0,273.76,274.73,273.74,274.29,6433.0
2021-01-04 11:20:00,274.29,275.0,273.24,274.15,8068.0,274.29,275.0,273.24,274.15,8068.0
2021-01-04 11:25:00,273.99,275.23,273.88,274.77,6405.0,273.99,275.23,273.88,274.77,6405.0
2021-01-04 11:30:00,274.44,274.73,273.5,273.69,9198.0,274.44,274.73,273.5,273.69,9198.0
2021-01-04 11:35:00,273.65,274.81,273.15,274.0,18387.0,273.65,274.81,273.15,274.0,18387.0
2021-01-04 11:40:00,273.74,274.45,273.74,274.08,14545.0,273.74,274.45,273.74,274.08,14545.0
2021-01-04 11:45:00,274.33,274.49,273.98,274.1,8868.0,274.33,274.49,273.98,274.1,8868.0
2021-01-04 11:50:00,274.21,274.29,273.54,273.54,5347.0,274.21,274.29,273.54,273.54,5347.0
2021-01-04 11:55:00,273.51,273.62,272.17,272.41,6580.0,273.51,273.62,272.17,272.41,6580.0
2021-01-04 12:00:00,272.5,272.88,271.6,271.86,16539.0,272.5,272.88,271.6,271.86,16539.0
2021-01-04 12:05:00,271.99,272.38,270.62,270.68,11923.0,271.99,272.38,270.62,270.68,11923.0
2021-01-04 12:10:00,270.97,270.97,270.15,270.82,6455.0,270.97,270.97,270.15,270.82,6455.0
2021-01-04 12:15:00,270.11,271.28,270.0,270.68,5682.0,270.11,271.28,270.0,270.68,5682.0
2021-01-04 12:20:00,270.54,271.96,270.43,271.73,12950.0,270.54,271.96,270.43,271.73,12950.0
2021-01-04 12:25:00,271.71,271.98,271.21,271.7,9227.0,271.71,271.98,271.21,271.7,9227.0
2021-01-04 12:30:00,271.56,271.92,271.0,271.92,6227.0,271.56,271.92,271.0,271.92,6227.0
2021-01-04 12:35:00,271.79,271.9,271.14,271.32,4031.0,271.79,271.9,271.14,271.32,4031.0
2021-01-04 12:40:00,271.13,271.22,270.67,270.91,3891.0,271.13,271.22,270.67,270.91,3891.0
2021-01-04 12:45:00,270.77,270.8,270.37,270.42,1522.0,270.77,270.8,270.37,270.42,1522.0
2021-01-04 12:50:00,270.63,271.92,270.58,271.75,11977.0,270.63,271.92,270.58,271.75,11977.0
2021-01-04 12:55:00,271.97,273.38,271.81,273.19,23884.0,271.97,273.38,271.81,273.19,23884.0
2021-01-04 13:00:00,273.28,273.54,272.63,272.63,7156.0,273.28,273.54,272.63,272.63,7156.0
2021-01-04 13:05:00,272.32,272.73,271.87,272.44,8908.0,272.32,272.73,271.87,272.44,8908.0
2021-01-04 13:10:00,272.38,273.23,272.2,273.12,11846.0,272.38,273.23,272.2,273.12,11846.0
2021-01-04 13:15:00,273.01,273.13,272.66,272.77,5375.0,273.01,273.13,272.66,272.77,5375.0
2021-01-04 13:20:00,272.77,273.22,272.77,273.08,4365.0,272.77,273.22,272.77,273.08,4365.0
2021-01-04 13:25:00,273.14,273.5,273.14,273.41,2117.0,273.14,273.5,273.14,273.41,2117.0
2021-01-04 13:30:00,273.33,273.53,272.67,272.77,3005.0,273.33,273.53,272.67,272.77,3005.0
2021-01-04 13:35:00,272.8,273.29,272.8,272.92,1640.0,272.8,273.29,272.8,272.92,1640.0
2021-01-04 13:40:00,273.02,273.19,272.82,273.19,3850.0,273.02,273.19,272.82,273.19,3850.0
2021-01-04 13:45:00,273.25,273.36,273.03,273.14,5607.0,273.25,273.36,273.03,273.14,5607.0
2021-01-04 13:50:00,273.33,273.55,273.12,273.13,2242.0,273.33,273.55,273.12,273.13,2242.0
2021-01-04 13:55:00,273.28,274.24,273.15,274.0,4007.0,273.28,274.24,273.15,274.0,4007.0
2021-01-04 14:00:00,274.07,274.08,273.51,273.84,5983.0,274.07,274.08,273.51,273.84,5983.0
2021-01-04 14:05:00,273.62,273.7,273.0,273.0,2342.0,273.62,273.7,273.0,273.0,2342.0
2021-01-04 14:10:00,273.02,273.42,272.66,273.25,3214.0,273.02,273.42,272.66,273.25,3214.0
2021-01-04 14:15:00,273.08,273.24,272.77,273.09,2922.0,273.08,273.24,272.77,273.09,2922.0
2021-01-04 14:20:00,272.94,273.2,272.75,272.94,6134.0,272.94,273.2,272.75,272.94,6134.0
2021-01-04 14:25:00,272.94,272.97,272.65,272.91,5111.0,272.94,272.97,272.65,272.91,5111.0
2021-01-04 14:30:00,272.95,273.23,272.84,272.91,2699.0,272.95,273.23,272.84,272.91,2699.0
2021-01-04 14:35:00,273.0,273.77,273.0,273.53,2734.0,273.0,273.77,273.0,273.53,2734.0
2021-01-04 14:40:00,273.53,273.54,273.03,273.26,3768.0,273.53,273.54,273.03,273.26,3768.0
2021-01-04 14:45:00,273.09,273.33,272.89,273.02,4156.0,273.09,273.33,272.89,273.02,4156.0
2021-01-04 14:50:00,272.72,273.04,272.72,272.92,4922.0,272.72,273.04,272.72,272.92,4922.0
2021-01-04 14:55:00,272.92,273.9,272.92,273.9,2060.0,272.92,273.9,272.92,273.9,2060.0
2021-01-04 15:00:00,273.9,274.01,273.62,273.71,6191.0,273.9,274.01,273.62,273.71,6191.0
2021-01-04 15:05:00,273.84,274.66,273.83,274.41,8906.0,273.84,274.66,273.83,274.41,8906.0
2021-01-04 15:10:00,274.51,274.97,274.4,274.97,3010.0,274.51,274.97,274.4,274.97,3010.0
2021-01-04 15:15:00,274.81,274.95,273.89,274.07,6862.0,274.81,274.95,273.89,274.07,6862.0
2021-01-04 15:20:00,274.22,274.24,273.76,274.1,6296.0,274.22,274.24,273.76,274.1,6296.0
2021-01-04 15:25:00,273.89,274.29,273.78,273.95,8407.0,273.89,274.29,273.78,273.95,8407.0
2021-01-04 15:30:00,274.07,274.08,273.48,273.84,19464.0,274.07,274.08,273.48,273.84,19464.0
2021-01-04 15:35:00,273.84,274.01,273.67,273.73,16400.0,273.84,274.01,273.67,273.73,16400.0
2021-01-04 15:40:00,273.73,273.85,273.49,273.61,18712.0,273.73,273.85,273.49,273.61,18712.0
2021-01-04 15:45:00,273.61,274.4,273.53,274.4,17126.0,273.61,274.4,273.53,274.4,17126.0
2021-01-04 15:50:00,274.39,274.65,273.98,274.41,22476.0,274.39,274.65,273.98,274.41,22476.0
2021-01-04 15:55:00,274.45,274.66,273.93,273.96,52107.0,274.45,274.66,273.93,273.96,52107.0
2021-01-05 09:30:00,270.02,273.32,270.02,272.39,64527.0,270.02,273.32,270.02,272.39,64527.0
2021-01-05 09:35:00,272.91,275.19,271.61,274.89,11479.0,272.91,275.19,271.61,274.89,11479.0
2021-01-05 09:40:00,274.68,275.91,274.57,274.61,7286.0,274.68,275.91,274.57,274.61,7286.0
2021-01-05 09:45:00,274.88,275.71,274.31,275.62,6432.0,274.88,275.71,274.31,275.62,6432.0
2021-01-05 09:50:00,275.26,276.94,275.15,276.45,9827.0,275.26,276.94,275.15,276.45,9827.0
2021-01-05 09:55:00,276.8,277.48,274.99,275.73,16704.0,276.8,277.48,274.99,275.73,16704.0
2021-01-05 10:00:00,276.3,276.69,274.78,276.63,7000.0,276.3,276.69,274.78,276.63,7000.0
2021-01-05 10:05:00,276.73,277.15,276.28,276.9,4205.0,276.73,277.15,276.28,276.9,4205.0
2021-01-05 10:10:00,276.97,277.27,276.28,276.4,4254.0,276.97,277.27,276.28,276.4,4254.0
2021-01-05 10:15:00,275.87,276.7,274.96,274.97,7146.0,275.87,276.7,274.96,274.97,7146.0
2021-01-05 10:20:00,275.19,275.46,274.0,274.29,4981.0,275.19,275.46,274.0,274.29,4981.0
2021-01-05 10:25:00,274.01,275.74,274.01,275.32,9553.0,274.01,275.74,274.01,275.32,9553.0
2021-01-05 10:30:00,275.69,275.69,275.07,275.39,6137.0,275.69,275.69,275.07,275.39,6137.0
2021-01-05 10:35:00,275.36,275.63,274.91,275.3,8159.0,275.36,275.63,274.91,275.3,8159.0
2021-01-05 10:40:00,275.17,276.07,275.16,275.96,4241.0,275.17,276.07,275.16,275.96,4241.0
2021-01-05 10:45:00,275.88,276.8,275.67,276.57,9283.0,275.88,276.8,275.67,276.57,9283.0
2021-01-05 10:50:00,276.71,276.85,275.64,276.6,6940.0,276.71,276.85,275.64,276.6,6940.0
2021-01-05 10:55:00,276.75,276.76,275.94,276.23,6016.0,276.75,276.76,275.94,276.23,6016.0
2021-01-05 11:00:00,276.05,276.58,275.83,276.58,4552.0,276.05,276.58,275.83,276.58,4552.0
2021-01-05 11:05:00,276.51,276.74,275.43,275.58,7486.0,276.51,276.74,275.43,275.58,7486.0
2021-01-05 11:10:00,275.61,275.61,274.69,275.33,7606.0,275.61,275.61,274.69,275.33,7606.0
2021-01-05 11:15:00,275.31,275.31,274.16,274.8,5302.0,275.31,275.31,274.16,274.8,5302.0
2021-01-05 11:20:00,274.75,274.84,274.53,274.53,1701.0,274.75,274.84,274.53,274.53,1701.0
2021-01-05 11:25:00,274.68,274.96,274.59,274.91,2368.0,274.68,274.96,274.59,274.91,2368.0
2021-01-05 11:30:00,274.95,275.66,274.81,275.55,6949.0,274.95,275.66,274.81,275.55,6949.0
2021-01-05 11:35:00,275.56,275.57,275.16,275.33,2723.0,275.56,275.57,275.16,275.33,2723.0
2021-01-05 11:40:00,275.47,275.77,275.39,275.77,3103.0,275.47,275.77,275.39,275.77,3103.0
2021-01-05 11:45:00,275.92,276.05,275.66,275.98,4587.0,275.92,276.05,275.66,275.98,4587.0
2021-01-05 11:50:00,275.97,276.01,275.74,275.96,4730.0,275.97,276.01,275.74,275.96,4730.0
2021-01-05 11:55:00,275.96,275.96,275.42,275.42,2926.0,275.96,275.96,275.42,275.42,2926.0
2021-01-05 12:00:00,275.51,275.51,274.76,275.18,2986.0,275.51,275.51,274.76,275.18,2986.0
2021-01-05 12:05:00,275.06,275.2,274.85,275.1,3988.0,275.06,275.2,274.85,275.1,3988.0
2021-01-05 12:10:00,274.98,274.98,274.27,274.28,2260.0,274.98,274.98,274.27,274.28,2260.0
2021-01-05 12:15:00,274.15,274.59,274.0,274.59,3856.0,274.15,274.59,274.0,274.59,3856.0
2021-01-05 12:20:00,274.43,274.66,274.28,274.36,3046.0,274.43,274.66,274.28,274.36,3046.0
2021-01-05 12:25:00,274.46,274.66,274.32,274.47,2322.0,274.46,274.66,274.32,274.47,2322.0
2021-01-05 12:30:00,274.63,274.91,274.43,274.85,4109.0,274.63,274.91,274.43,274.85,4109.0
2021-01-05 12:35:00,274.72,274.75,274.5,274.72,3232.0,274.72,274.75,274.5,274.72,3232.0
2021-01-05 12:40:00,274.76,274.77,274.29,274.29,6917.0,274.76,274.77,274.29,274.29,6917.0
2021-01-05 12:45:00,274.34,274.34,273.94,274.11,2182.0,274.34,274.34,273.94,274.11,2182.0
2021-01-05 12:50:00,274.05,274.57,273.94,274.57,5447.0,274.05,274.57,273.94,274.57,5447.0
2021-01-05 12:55:00,274.56,274.95,274.55,274.91,2148.0,274.56,274.95,274.55,274.91,2148.0
2021-01-05 13:00:00,275.07,275.22,274.79,274.79,5300.0,275.07,275.22,274.79,274.79,5300.0
2021-01-05 13:05:00,274.8,274.93,274.67,274.68,2330.0,274.8,274.93,274.67,274.68,2330.0
2021-01-05 13:10:00,274.65,274.68,274.09,274.33,3215.0,274.65,274.68,274.09,274.33,3215.0
2021-01-05 13:15:00,274.46,274.75,274.44,274.59,2500.0,274.46,274.75,274.44,274.59,2500.0
2021-01-05 13:20:00,274.64,274.93,274.63,274.73,3326.0,274.64,274.93,274.63,274.73,3326.0
2021-01-05 13:25:00,274.69,274.71,274.35,274.68,2412.0,274.69,274.71,274.35,274.68,2412.0
2021-01-05 13:30:00,274.5,274.7,274.33,274.33,1300.0,274.5,274.7,274.33,274.33,1300.0
2021-01-05 13:35:00,274.52,274.56,274.16,274.47,2815.0,274.52,274.56,274.16,274.47,2815.0
2021-01-05 13:40:00,274.5,274.71,274.35,274.35,2971.0,274.5,274.71,274.35,274.35,2971.0
2021-01-05 13:45:00,274.51,274.92,274.49,274.9,3509.0,274.51,274.92,274.49,274.9,3509.0
2021-01-05 13:50:00,274.91,274.99,274.63,274.63,1906.0,274.91,274.99,274.63,274.63,1906.0
2021-01-05 13:55:00,274.87,274.87,274.51,274.51,2742.0,274.87,274.87,274.51,274.51,2742.0
2021-01-05 14:00:00,274.63,274.77,274.61,274.73,1750.0,274.63,274.77,274.61,274.73,1750.0
2021-01-05 14:05:00,274.82,275.24,274.8,275.13,6000.0,274.82,275.24,274.8,275.13,6000.0
2021-01-05 14:10:00,275.11,275.17,274.74,274.82,4665.0,275.11,275.17,274.74,274.82,4665.0
2021-01-05 14:15:00,274.82,274.88,274.53,274.6,2800.0,274.82,274.88,274.53,274.6,2800.0
2021-01-05 14:20:00,274.65,274.67,274.31,274.44,2982.0,274.65,274.67,274.31,274.44,2982.0
2021-01-05 14:25:00,274.31,274.38,274.22,274.29,1710.0,274.31,274.38,274.22,274.29,1710.0
2021-01-05 14:30:00,274.34,274.76,274.11,274.75,1388.0,274.34,274.76,274.11,274.75,1388.0
2021-01-05 14:35:00,274.78,275.13,274.63,274.86,1908.0,274.78,275.13,274.63,274.86,1908.0
2021-01-05 14:40:00,274.79,275.34,274.77,275.34,1822.0,274.79,275.34,274.77,275.34,1822.0
2021-01-05 14:45:00,275.32,275.38,275.03,275.03,3334.0,275.32,275.38,275.03,275.03,3334.0
2021-01-05 14:50:00,275.02,275.11,274.82,274.93,4121.0,275.02,275.11,274.82,274.93,4121.0
2021-01-05 14:55:00,274.8,275.03,274.68,274.92,2898.0,274.8,275.03,274.68,274.92,2898.0
2021-01-05 15:00:00,275.12,275.39,275.12,275.34,1280.0,275.12,275.39,275.12,275.34,1280.0
2021-01-05 15:05:00,275.4,275.83,275.4,275.83,2528.0,275.4,275.83,275.4,275.83,2528.0
2021-01-05 15:10:00,275.69,276.14,275.69,276.14,3073.0,275.69,276.14,275.69,276.14,3073.0
2021-01-05 15:15:00,276.05,276.13,275.8,275.94,5738.0,276.05,276.13,275.8,275.94,5738.0
2021-01-05 15:20:00,275.82,275.87,275.63,275.87,2101.0,275.82,275.87,275.63,275.87,2101.0
2021-01-05 15:25:00,275.81,277.0,275.72,277.0,11759.0,275.81,277.0,275.72,277.0,11759.0
2021-01-05 15:30:00,276.92,277.11,276.43,276.48,4995.0,276.92,277.11,276.43,276.48,4995.0
2021-01-05 15:35:00,276.48,276.48,275.96,275.97,6241.0,276.48,276.48,275.96,275.97,6241.0
2021-01-05 15:40:00,276.04,276.75,275.93,276.56,4661.0,276.04,276.75,275.93,276.56,4661.0
2021-01-05 15:45:00,276.75,277.17,276.58,277.17,8065.0,276.75,277.17,276.58,277.17,8065.0
2021-01-05 15:50:00,277.1,277.1,276.65,276.95,15470.0,277.1,277.1,276.65,276.95,15470.0
2021-01-05 15:55:00,276.96,277.13,276.49,276.97,30118.0,276.96,277.13,276.49,276.97,30118.0
2021-01-06 09:30:00,270.34,270.88,265.25,265.26,52260.0,270.34,270.88,265.25,265.26,52260.0
2021-01-06 09:35:00,265.41,269.77,265.25,269.34,13961.0,265.41,269.77,265.25,269.34,13961.0
2021-01-06 09:40:00,269.3,270.64,268.68,270.64,10327.0,269.3,270.64,268.68,270.64,10327.0
2021-01-06 09:45:00,269.76,271.0,269.28,271.0,7540.0,269.76,271.0,269.28,271.0,7540.0
2021-01-06 09:50:00,270.63,270.95,270.0,270.41,3262.0,270.63,270.95,270.0,270.41,3262.0
2021-01-06 09:55:00,270.12,270.69,269.0,269.62,20053.0,270.12,270.69,269.0,269.62,20053.0
2021-01-06 10:00:00,269.75,270.91,269.5,270.18,15592.0,269.75,270.91,269.5,270.18,15592.0
2021-01-06 10:05:00,270.11,270.11,269.34,269.98,8565.0,270.11,270.11,269.34,269.98,8565.0
2021-01-06 10:10:00,270.15,270.23,269.52,269.68,6490.0,270.15,270.23,269.52,269.68,6490.0
2021-01-06 10:15:00,269.8,270.0,269.47,269.61,4534.0,269.8,270.0,269.47,269.61,4534.0
2021-01-06 10:20:00,269.67,270.5,269.51,270.5,3375.0,269.67,270.5,269.51,270.5,3375.0
2021-01-06 10:25:00,270.38,271.12,270.37,271.03,5157.0,270.38,271.12,270.37,271.03,5157.0
2021-01-06 10:30:00,270.99,271.2,270.57,270.95,5422.0,270.99,271.2,270.57,270.95,5422.0
2021-01-06 10:35:00,270.73,271.15,270.46,270.88,6844.0,270.73,271.15,270.46,270.88,6844.0
2021-01-06 10:40:00,271.03,271.05,270.65,270.81,3063.0,271.03,271.05,270.65,270.81,3063.0
2021-01-06 10:45:00,270.72,271.61,270.55,271.61,10471.0,270.72,271.61,270.55,271.61,10471.0
2021-01-06 10:50:00,271.61,271.87,271.14,271.65,3738.0,271.61,271.87,271.14,271.65,3738.0
2021-01-06 10:55:00,271.52,271.52,270.9,271.18,2544.0,271.52,271.52,270.9,271.18,2544.0
2021-01-06 11:00:00,270.83,271.18,270.65,271.03,2926.0,270.83,271.18,270.65,271.03,2926.0
2021-01-06 11:05:00,270.9,271.59,270.66,271.59,4149.0,270.9,271.59,270.66,271.59,4149.0
2021-01-06 11:10:00,271.5,271.89,271.35,271.81,8804.0,271.5,271.89,271.35,271.81,8804.0
2021-01-06 11:15:00,271.96,272.21,271.93,272.2,8732.0,271.96,272.21,271.93,272.2,8732.0
2021-01-06 11:20:00,272.4,272.67,271.89,272.34,6420.0,272.4,272.67,271.89,272.34,6420.0
2021-01-06 11:25:00,272.51,272.51,272.34,272.42,1092.0,272.51,272.51,272.34,272.42,1092.0
2021-01-06 11:30:00,272.36,272.62,272.14,272.42,2728.0,272.36,272.62,272.14,272.42,2728.0
2021-01-06 11:35:00,272.43,272.48,272.09,272.22,3576.0,272.43,272.48,272.09,272.22,3576.0
2021-01-06 11:40:00,272.15,272.66,272.13,272.66,2487.0,272.15,272.66,272.13,272.66,2487.0
2021-01-06 11:45:00,272.46,272.81,272.36,272.5,2912.0,272.46,272.81,272.36,272.5,2912.0
2021-01-06 11:50:00,272.41,272.42,271.78,271.98,3075.0,272.41,272.42,271.78,271.98,3075.0
2021-01-06 11:55:00,272.11,272.38,272.01,272.09,2900.0,272.11,272.38,272.01,272.09,2900.0
2021-01-06 12:00:00,271.93,272.13,271.76,272.13,2400.0,271.93,272.13,271.76,272.13,2400.0
2021-01-06 12:05:00,272.3,272.63,271.91,272.07,6210.0,272.3,272.63,271.91,272.07,6210.0
2021-01-06 12:10:00,272.05,272.17,271.82,272.09,2561.0,272.05,272.17,271.82,272.09,2561.0
2021-01-06 12:15:00,272.01,272.31,271.95,271.97,2344.0,272.01,272.31,271.95,271.97,2344.0
2021-01-06 12:20:00,271.96,271.99,271.84,271.99,1555.0,271.96,271.99,271.84,271.99,1555.0
2021-01-06 12:25:00,272.05,272.22,271.68,272.22,1393.0,272.05,272.22,271.68,272.22,1393.0
2021-01-06 12:30:00,272.14,272.16,271.76,271.88,3142.0,272.14,272.16,271.76,271.88,3142.0
2021-01-06 12:35:00,271.95,272.4,271.94,272.22,2968.0,271.95,272.4,271.94,272.22,2968.0
2021-01-06 12:40:00,272.28,273.22,272.28,273.22,20594.0,272.28,273.22,272.28,273.22,20594.0
2021-01-06 12:45:00,272.95,273.93,272.83,273.53,4265.0,272.95,273.93,272.83,273.53,4265.0
2021-01-06 12:50:00,273.67,274.17,273.67,274.15,5853.0,273.67,274.17,273.67,274.15,5853.0
2021-01-06 12:55:00,274.01,274.24,273.74,273.88,1882.0,274.01,274.24,273.74,273.88,1882.0
2021-01-06 13:00:00,273.82,273.87,273.43,273.47,3326.0,273.82,273.87,273.43,273.47,3326.0
2021-01-06 13:05:00,273.4,273.71,273.23,273.71,1327.0,273.4,273.71,273.23,273.71,1327.0
2021-01-06 13:10:00,273.69,273.99,273.6,273.96,3220.0,273.69,273.99,273.6,273.96,3220.0
2021-01-06 13:15:00,273.97,274.0,273.29,273.29,1704.0,273.97,274.0,273.29,273.29,1704.0
2021-01-06 13:20:00,273.55,273.55,272.98,273.03,1100.0,273.55,273.55,272.98,273.03,1100.0
2021-01-06 13:25:00,273.11,273.45,273.11,273.3,1364.0,273.11,273.45,273.11,273.3,1364.0
2021-01-06 13:30:00,273.4,273.49,273.3,273.49,864.0,273.4,273.49,273.3,273.49,864.0
2021-01-06 13:35:00,273.55,274.06,273.55,273.93,6345.0,273.55,274.06,273.55,273.93,6345.0
2021-01-06 13:40:00,274.28,274.83,274.08,274.14,4350.0,274.28,274.83,274.08,274.14,4350.0
2021-01-06 13:45:00,274.02,274.15,273.69,273.71,4403.0,274.02,274.15,273.69,273.71,4403.0
2021-01-06 13:50:00,273.61,273.8,273.21,273.43,2741.0,273.61,273.8,273.21,273.43,2741.0
2021-01-06 13:55:00,273.29,273.29,272.98,273.06,3480.0,273.29,273.29,272.98,273.06,3480.0
2021-01-06 14:00:00,273.05,273.28,272.9,273.07,902.0,273.05,273.28,272.9,273.07,902.0
2021-01-06 14:05:00,273.06,273.5,272.97,273.45,13073.0,273.06,273.5,272.97,273.45,13073.0
2021-01-06 14:10:00,273.44,273.61,273.2,273.48,16516.0,273.44,273.61,273.2,273.48,16516.0
2021-01-06 14:15:00,273.44,273.44,272.59,272.79,22212.0,273.44,273.44,272.59,272.79,22212.0
2021-01-06 14:20:00,272.76,272.92,272.54,272.71,15459.0,272.76,272.92,272.54,272.71,15459.0
2021-01-06 14:25:00,272.57,272.59,271.27,271.4,20532.0,272.57,272.59,271.27,271.4,20532.0
2021-01-06 14:30:00,271.6,272.1,271.43,271.43,1100.0,271.6,272.1,271.43,271.43,1100.0
2021-01-06 14:35:00,271.49,271.53,270.55,270.85,2778.0,271.49,271.53,270.55,270.85,2778.0
2021-01-06 14:40:00,270.25,270.93,270.25,270.33,1826.0,270.25,270.93,270.25,270.33,1826.0
2021-01-06 14:45:00,270.45,270.58,269.78,269.91,5975.0,270.45,270.58,269.78,269.91,5975.0
2021-01-06 14:50:00,270.06,271.11,269.81,270.9,2124.0,270.06,271.11,269.81,270.9,2124.0
2021-01-06 14:55:00,270.77,271.34,270.73,270.9,3496.0,270.77,271.34,270.73,270.9,3496.0
2021-01-06 15:00:00,270.85,270.85,270.32,270.33,5047.0,270.85,270.85,270.32,270.33,5047.0
2021-01-06 15:05:00,270.56,271.11,270.32,270.32,3050.0,270.56,271.11,270.32,270.32,3050.0
2021-01-06 15:10:00,270.63,270.97,270.27,270.27,7952.0,270.63,270.97,270.27,270.27,7952.0
2021-01-06 15:15:00,270.31,270.38,269.87,270.15,9420.0,270.31,270.38,269.87,270.15,9420.0
2021-01-06 15:20:00,270.18,270.18,268.79,268.79,7313.0,270.18,270.18,268.79,268.79,7313.0
2021-01-06 15:25:00,268.75,269.63,268.47,269.63,8504.0,268.75,269.63,268.47,269.63,8504.0
2021-01-06 15:30:00,269.57,269.81,269.11,269.5,8049.0,269.57,269.81,269.11,269.5,8049.0
2021-01-06 15:35:00,269.38,269.66,269.02,269.02,13779.0,269.38,269.66,269.02,269.02,13779.0
2021-01-06 15:40:00,269.09,270.0,268.91,269.63,16659.0,269.09,270.0,268.91,269.63,16659.0
2021-01-06 15:45:00,269.96,269.96,268.51,269.29,16763.0,269.96,269.96,268.51,269.29,16763.0
2021-01-06 15:50:00,269.06,269.27,268.11,268.68,25271.0,269.06,269.27,268.11,268.68,25271.0
2021-01-06 15:55:00,268.89,268.9,268.06,268.57,68071.0,268.89,268.9,268.06,268.57,68071.0
2021-01-07 09:30:00,273.91,277.3,273.09,276.94,36942.0,273.91,277.3,273.09,276.94,36942.0
2021-01-07 09:35:00,277.12,279.44,276.51,277.71,13337.0,277.12,279.44,276.51,277.71,13337.0
2021-01-07 09:40:00,277.71,278.8,276.58,278.09,9692.0,277.71,278.8,276.58,278.09,9692.0
2021-01-07 09:45:00,277.86,278.12,277.26,277.73,5715.0,277.86,278.12,277.26,277.73,5715.0
2021-01-07 09:50:00,277.74,278.3,277.09,277.24,7753.0,277.74,278.3,277.09,277.24,7753.0
2021-01-07 09:55:00,277.64,278.27,277.44,278.25,9278.0,277.64,278.27,277.44,278.25,9278.0
2021-01-07 10:00:00,278.28,278.67,277.66,278.3,5684.0,278.28,278.67,277.66,278.3,5684.0
2021-01-07 10:05:00,278.38,278.6,277.94,278.57,3530.0,278.38,278.6,277.94,278.57,3530.0
2021-01-07 10:10:00,278.84,278.84,277.5,278.24,6163.0,278.84,278.84,277.5,278.24,6163.0
2021-01-07 10:15:00,278.23,278.23,276.77,276.84,4802.0,278.23,278.23,276.77,276.84,4802.0
2021-01-07 10:20:00,276.92,277.91,276.84,277.75,4870.0,276.92,277.91,276.84,277.75,4870.0
2021-01-07 10:25:00,277.55,277.74,276.78,276.78,3743.0,277.55,277.74,276.78,276.78,3743.0
2021-01-07 10:30:00,276.51,277.73,276.07,277.42,20726.0,276.51,277.73,276.07,277.42,20726.0
2021-01-07 10:35:00,277.69,278.11,277.07,277.07,4476.0,277.69,278.11,277.07,277.07,4476.0
2021-01-07 10:40:00,277.35,278.16,277.17,277.55,3600.0,277.35,278.16,277.17,277.55,3600.0
2021-01-07 10:45:00,277.42,277.54,276.89,277.38,13722.0,277.42,277.54,276.89,277.38,13722.0
2021-01-07 10:50:00,277.4,277.4,276.99,277.33,3684.0,277.4,277.4,276.99,277.33,3684.0
2021-01-07 10:55:00,277.33,277.54,276.38,276.38,3002.0,277.33,277.54,276.38,276.38,3002.0
2021-01-07 11:00:00,276.3,276.63,275.82,275.89,5339.0,276.3,276.63,275.82,275.89,5339.0
2021-01-07 11:05:00,275.82,276.22,275.5,275.5,2100.0,275.82,276.22,275.5,275.5,2100.0
2021-01-07 11:10:00,275.8,275.8,275.32,275.41,3619.0,275.8,275.8,275.32,275.41,3619.0
2021-01-07 11:15:00,275.5,275.5,275.09,275.26,5137.0,275.5,275.5,275.09,275.26,5137.0
2021-01-07 11:20:00,275.25,275.57,275.0,275.0,3168.0,275.25,275.57,275.0,275.0,3168.0
2021-01-07 11:25:00,275.11,275.79,274.97,275.24,3494.0,275.11,275.79,274.97,275.24,3494.0
2021-01-07 11:30:00,275.46,275.75,275.24,275.24,1061.0,275.46,275.75,275.24,275.24,1061.0
2021-01-07 11:35:00,275.19,275.56,275.0,275.21,12838.0,275.19,275.56,275.0,275.21,12838.0
2021-01-07 11:40:00,275.48,275.48,274.65,274.93,8757.0,275.48,275.48,274.65,274.93,8757.0
2021-01-07 11:45:00,274.7,275.18,274.68,274.88,4058.0,274.7,275.18,274.68,274.88,4058.0
2021-01-07 11:50:00,274.8,274.95,274.75,274.93,2761.0,274.8,274.95,274.75,274.93,2761.0
2021-01-07 11:55:00,274.74,274.9,273.98,274.11,5558.0,274.74,274.9,273.98,274.11,5558.0
2021-01-07 12:00:00,274.34,274.85,274.17,274.55,3464.0,274.34,274.85,274.17,274.55,3464.0
2021-01-07 12:05:00,274.56,274.8,273.75,274.03,9379.0,274.56,274.8,273.75,274.03,9379.0
2021-01-07 12:10:00,274.24,274.51,273.79,274.23,7986.0,274.24,274.51,273.79,274.23,7986.0
2021-01-07 12:15:00,274.5,274.55,273.46,273.7,8957.0,274.5,274.55,273.46,273.7,8957.0
2021-01-07 12:20:00,273.57,273.72,273.05,273.23,9630.0,273.57,273.72,273.05,273.23,9630.0
2021-01-07 12:25:00,273.23,273.8,273.23,273.58,6577.0,273.23,273.8,273.23,273.58,6577.0
2021-01-07 12:30:00,273.75,274.06,273.58,274.02,5827.0,273.75,274.06,273.58,274.02,5827.0
2021-01-07 12:35:00,274.11,274.32,273.67,274.14,6551.0,274.11,274.32,273.67,274.14,6551.0
2021-01-07 12:40:00,274.28,274.28,273.91,274.21,3058.0,274.28,274.28,273.91,274.21,3058.0
2021-01-07 12:45:00,274.25,274.57,274.21,274.3,1962.0,274.25,274.57,274.21,274.3,1962.0
2021-01-07 12:50:00,274.49,274.86,274.37,274.76,2740.0,274.49,274.86,274.37,274.76,2740.0
2021-01-07 12:55:00,274.75,275.25,274.69,275.17,2061.0,274.75,275.25,274.69,275.17,2061.0
2021-01-07 13:00:00,275.24,275.35,275.06,275.25,2290.0,275.24,275.35,275.06,275.25,2290.0
2021-01-07 13:05:00,275.12,275.3,274.96,274.96,3583.0,275.12,275.3,274.96,274.96,3583.0
2021-01-07 13:10:00,274.98,275.53,274.98,275.53,1600.0,274.98,275.53,274.98,275.53,1600.0
2021-01-07 13:15:00,275.51,276.06,275.51,276.01,1622.0,275.51,276.06,275.51,276.01,1622.0
2021-01-07 13:20:00,275.92,276.05,275.67,276.0,5055.0,275.92,276.05,275.67,276.0,5055.0
2021-01-07 13:25:00,275.93,276.44,275.83,276.44,1500.0,275.93,276.44,275.83,276.44,1500.0
2021-01-07 13:30:00,276.33,276.66,276.21,276.63,2401.0,276.33,276.66,276.21,276.63,2401.0
2021-01-07 13:35:00,276.71,276.78,275.99,276.04,5010.0,276.71,276.78,275.99,276.04,5010.0
2021-01-07 13:40:00,276.13,276.21,275.81,275.81,3230.0,276.13,276.21,275.81,275.81,3230.0
2021-01-07 13:45:00,275.95,275.95,275.25,275.3,2105.0,275.95,275.95,275.25,275.3,2105.0
2021-01-07 13:50:00,275.47,275.53,275.05,275.13,4796.0,275.47,275.53,275.05,275.13,4796.0
2021-01-07 13:55:00,275.11,275.15,274.69,274.79,2944.0,275.11,275.15,274.69,274.79,2944.0
2021-01-07 14:00:00,274.76,274.77,273.93,274.25,5834.0,274.76,274.77,273.93,274.25,5834.0
2021-01-07 14:05:00,274.04,274.04,273.68,273.69,5104.0,274.04,274.04,273.68,273.69,5104.0
2021-01-07 14:10:00,273.68,274.04,273.58,273.88,4589.0,273.68,274.04,273.58,273.88,4589.0
2021-01-07 14:15:00,273.92,274.0,273.21,273.24,5194.0,273.92,274.0,273.21,273.24,5194.0
2021-01-07 14:20:00,273.36,273.49,273.05,273.05,2040.0,273.36,273.49,273.05,273.05,2040.0
2021-01-07 14:25:00,273.03,273.18,272.79,273.04,3852.0,273.03,273.18,272.79,273.04,3852.0
2021-01-07 14:30:00,272.92,273.2,272.2,272.2,7470.0,272.92,273.2,272.2,272.2,7470.0
2021-01-07 14:35:00,272.31,272.34,271.63,271.99,7475.0,272.31,272.34,271.63,271.99,7475.0
2021-01-07 14:40:00,271.94,272.39,271.84,272.22,7140.0,271.94,272.39,271.84,272.22,7140.0
2021-01-07 14:45:00,272.31,272.94,272.31,272.89,4241.0,272.31,272.94,272.31,272.89,4241.0
2021-01-07 14:50:00,272.9,273.34,272.68,273.06,4409.0,272.9,273.34,272.68,273.06,4409.0
2021-01-07 14:55:00,273.19,273.35,272.99,272.99,4316.0,273.19,273.35,272.99,272.99,4316.0
2021-01-07 15:00:00,273.04,273.59,273.03,273.3,5428.0,273.04,273.59,273.03,273.3,5428.0
2021-01-07 15:05:00,273.41,273.6,273.28,273.32,2551.0,273.41,273.6,273.28,273.32,2551.0
2021-01-07 15:10:00,273.25,273.28,272.84,273.0,7439.0,273.25,273.28,272.84,273.0,7439.0
2021-01-07 15:15:00,273.1,273.1,271.92,272.23,10978.0,273.1,273.1,271.92,272.23,10978.0
2021-01-07 15:20:00,272.23,272.65,272.02,272.29,16124.0,272.23,272.65,272.02,272.29,16124.0
2021-01-07 15:25:00,272.4,273.39,272.18,273.15,5331.0,272.4,273.39,272.18,273.15,5331.0
2021-01-07 15:30:00,273.32,273.69,273.22,273.56,5969.0,273.32,273.69,273.22,273.56,5969.0
2021-01-07 15:35:00,273.56,273.56,272.99,273.44,7542.0,273.56,273.56,272.99,273.44,7542.0
2021-01-07 15:40:00,273.46,273.95,273.4,273.91,15937.0,273.46,273.95,273.4,273.91,15937.0
2021-01-07 15:45:00,273.98,274.83,273.91,274.79,17931.0,273.98,274.83,273.91,274.79,17931.0
2021-01-07 15:50:00,274.77,276.58,274.75,276.49,28738.0,274.77,276.58,274.75,276.49,28738.0
2021-01-07 15:55:00,276.5,277.3,276.25,277.28,95921.0,276.5,277.3,276.25,277.28,95921.0
2021-01-08 09:30:00,279.0,283.0,278.28,282.68,88207.0,279.0,283.0,278.28,282.68,88207.0
2021-01-08 09:35:00,283.13,283.5,281.23,281.7,9663.0,283.13,283.5,281.23,281.7,9663.0
2021-01-08 09:40:00,281.46,282.46,281.19,282.18,18177.0,281.46,282.46,281.19,282.18,18177.0
2021-01-08 09:45:00,282.19,283.96,282.0,283.51,17553.0,282.19,283.96,282.0,283.51,17553.0
2021-01-08 09:50:00,283.68,284.51,283.02,283.15,13249.0,283.68,284.51,283.02,283.15,13249.0
2021-01-08 09:55:00,283.38,284.46,283.33,283.33,7642.0,283.38,284.46,283.33,283.33,7642.0
2021-01-08 10:00:00,283.82,285.0,283.42,284.81,10971.0,283.82,285.0,283.42,284.81,10971.0
2021-01-08 10:05:00,285.06,285.14,284.01,284.74,11771.0,285.06,285.14,284.01,284.74,11771.0
2021-01-08 10:10:00,284.94,286.11,284.7,285.69,16709.0,284.94,286.11,284.7,285.69,16709.0
2021-01-08 10:15:00,285.69,287.93,285.45,287.28,34865.0,285.69,287.93,285.45,287.28,34865.0
2021-01-08 10:20:00,287.24,287.3,284.57,284.85,23126.0,287.24,287.3,284.57,284.85,23126.0
2021-01-08 10:25:00,284.83,285.46,283.12,283.23,24169.0,284.83,285.46,283.12,283.23,24169.0
2021-01-08 10:30:00,283.17,284.42,283.1,283.86,7809.0,283.17,284.42,283.1,283.86,7809.0
2021-01-08 10:35:00,283.54,284.42,283.36,284.06,9436.0,283.54,284.42,283.36,284.06,9436.0
2021-01-08 10:40:00,284.42,284.98,284.17,284.17,3789.0,284.42,284.98,284.17,284.17,3789.0
2021-01-08 10:45:00,284.38,285.18,284.28,285.18,12048.0,284.38,285.18,284.28,285.18,12048.0
2021-01-08 10:50:00,285.0,285.05,284.36,284.6,3952.0,285.0,285.05,284.36,284.6,3952.0
2021-01-08 10:55:00,284.83,284.9,283.92,284.0,5725.0,284.83,284.9,283.92,284.0,5725.0
2021-01-08 11:00:00,284.19,284.29,283.72,284.29,6440.0,284.19,284.29,283.72,284.29,6440.0
2021-01-08 11:05:00,284.34,284.55,283.5,283.96,3827.0,284.34,284.55,283.5,283.96,3827.0
2021-01-08 11:10:00,283.97,284.05,283.41,283.71,4595.0,283.97,284.05,283.41,283.71,4595.0
2021-01-08 11:15:00,283.64,283.84,282.39,283.33,15674.0,283.64,283.84,282.39,283.33,15674.0
2021-01-08 11:20:00,283.22,283.51,283.08,283.17,1287.0,283.22,283.51,283.08,283.17,1287.0
2021-01-08 11:25:00,282.98,283.12,282.45,282.45,3188.0,282.98,283.12,282.45,282.45,3188.0
2021-01-08 11:30:00,282.62,282.63,282.26,282.46,2507.0,282.62,282.63,282.26,282.46,2507.0
2021-01-08 11:35:00,282.59,283.48,282.59,283.32,5358.0,282.59,283.48,282.59,283.32,5358.0
2021-01-08 11:40:00,283.0,283.4,282.67,282.86,3549.0,283.0,283.4,282.67,282.86,3549.0
2021-01-08 11:45:00,283.1,283.1,282.68,282.7,1146.0,283.1,283.1,282.68,282.7,1146.0
2021-01-08 11:50:00,282.93,282.93,282.42,282.81,2378.0,282.93,282.93,282.42,282.81,2378.0
2021-01-08 11:55:00,282.74,283.21,282.61,283.21,2328.0,282.74,283.21,282.61,283.21,2328.0
2021-01-08 12:00:00,283.15,283.22,282.49,282.9,3102.0,283.15,283.22,282.49,282.9,3102.0
2021-01-08 12:05:00,282.74,283.64,282.74,283.37,2882.0,282.74,283.64,282.74,283.37,2882.0
2021-01-08 12:10:00,283.39,284.44,283.39,284.37,6985.0,283.39,284.44,283.39,284.37,6985.0
2021-01-08 12:15:00,284.21,284.22,283.94,284.11,3026.0,284.21,284.22,283.94,284.11,3026.0
2021-01-08 12:20:00,284.21,284.68,283.24,283.24,5746.0,284.21,284.68,283.24,283.24,5746.0
2021-01-08 12:25:00,283.71,283.84,283.5,283.79,3521.0,283.71,283.84,283.5,283.79,3521.0
2021-01-08 12:30:00,283.87,284.17,283.5,283.99,5277.0,283.87,284.17,283.5,283.99,5277.0
2021-01-08 12:35:00,284.11,284.72,284.11,284.69,4426.0,284.11,284.72,284.11,284.69,4426.0
2021-01-08 12:40:00,284.69,284.85,284.42,284.43,5037.0,284.69,284.85,284.42,284.43,5037.0
2021-01-08 12:45:00,284.5,284.68,284.2,284.31,3135.0,284.5,284.68,284.2,284.31,3135.0
2021-01-08 12:50:00,284.61,284.96,284.61,284.69,3234.0,284.61,284.96,284.61,284.69,3234.0
2021-01-08 12:55:00,284.66,285.49,284.66,285.45,9832.0,284.66,285.49,284.66,285.45,9832.0
2021-01-08 13:00:00,285.46,285.67,284.97,285.26,19931.0,285.46,285.67,284.97,285.26,19931.0
2021-01-08 13:05:00,285.25,286.0,285.25,285.99,3663.0,285.25,286.0,285.25,285.99,3663.0
2021-01-08 13:10:00,286.04,286.27,285.52,286.07,11746.0,286.04,286.27,285.52,286.07,11746.0
2021-01-08 13:15:00,286.07,286.23,285.19,285.8,5937.0,286.07,286.23,285.19,285.8,5937.0
2021-01-08 13:20:00,285.58,285.89,284.55,284.91,8888.0,285.58,285.89,284.55,284.91,8888.0
2021-01-08 13:25:00,284.98,285.77,284.94,285.77,11428.0,284.98,285.77,284.94,285.77,11428.0
2021-01-08 13:30:00,285.73,286.27,285.46,286.17,13135.0,285.73,286.27,285.46,286.17,13135.0
2021-01-08 13:35:00,286.17,286.49,284.96,285.56,12224.0,286.17,286.49,284.96,285.56,12224.0
2021-01-08 13:40:00,285.39,285.55,284.38,284.88,13218.0,285.39,285.55,284.38,284.88,13218.0
2021-01-08 13:45:00,284.97,285.54,284.85,285.42,7778.0,284.97,285.54,284.85,285.42,7778.0
2021-01-08 13:50:00,285.42,286.09,285.34,286.09,10549.0,285.42,286.09,285.34,286.09,10549.0
2021-01-08 13:55:00,286.26,287.0,286.09,286.37,10159.0,286.26,287.0,286.09,286.37,10159.0
2021-01-08 14:00:00,286.37,286.68,285.44,285.71,3287.0,286.37,286.68,285.44,285.71,3287.0
2021-01-08 14:05:00,285.59,286.54,285.58,286.43,13635.0,285.59,286.54,285.58,286.43,13635.0
2021-01-08 14:10:00,286.52,289.11,286.4,289.11,44474.0,286.52,289.11,286.4,289.11,44474.0
2021-01-08 14:15:00,288.57,288.88,287.3,287.78,9204.0,288.57,288.88,287.3,287.78,9204.0
2021-01-08 14:20:00,288.01,288.63,287.58,287.98,7530.0,288.01,288.63,287.58,287.98,7530.0
2021-01-08 14:25:00,288.06,288.18,287.07,287.89,10654.0,288.06,288.18,287.07,287.89,10654.0
2021-01-08 14:30:00,287.38,287.99,287.31,287.74,11879.0,287.38,287.99,287.31,287.74,11879.0
2021-01-08 14:35:00,287.73,288.1,287.21,287.89,8098.0,287.73,288.1,287.21,287.89,8098.0
2021-01-08 14:40:00,287.88,287.96,287.32,287.65,4840.0,287.88,287.96,287.32,287.65,4840.0
2021-01-08 14:45:00,287.65,288.25,287.36,288.25,7060.0,287.65,288.25,287.36,288.25,7060.0
2021-01-08 14:50:00,288.19,288.97,288.0,288.57,9495.0,288.19,288.97,288.0,288.57,9495.0
2021-01-08 14:55:00,288.57,288.98,288.1,288.62,8797.0,288.57,288.98,288.1,288.62,8797.0
2021-01-08 15:00:00,288.4,288.5,287.56,287.56,13292.0,288.4,288.5,287.56,287.56,13292.0
2021-01-08 15:05:00,287.59,287.85,287.22,287.79,8654.0,287.59,287.85,287.22,287.79,8654.0
2021-01-08 15:10:00,287.75,287.83,287.27,287.83,4645.0,287.75,287.83,287.27,287.83,4645.0
2021-01-08 15:15:00,287.7,287.87,287.44,287.65,6698.0,287.7,287.87,287.44,287.65,6698.0
2021-01-08 15:20:00,287.66,287.7,287.39,287.56,9682.0,287.66,287.7,287.39,287.56,9682.0
2021-01-08 15:25:00,287.44,287.85,287.38,287.59,9131.0,287.44,287.85,287.38,287.59,9131.0
2021-01-08 15:30:00,287.59,287.77,287.29,287.44,14237.0,287.59,287.77,287.29,287.44,14237.0
2021-01-08 15:35:00,287.54,287.8,287.34,287.64,14922.0,287.54,287.8,287.34,287.64,14922.0
2021-01-08 15:40:00,287.6,287.78,287.48,287.78,6202.0,287.6,287.78,287.48,287.78,6202.0
2021-01-08 15:45:00,287.65,287.94,287.28,287.28,11588.0,287.65,287.94,287.28,287.28,11588.0
2021-01-08 15:50:00,287.49,287.92,287.49,287.71,25178.0,287.49,287.92,287.49,287.71,25178.0
2021-01-08 15:55:00,287.75,288.72,287.49,288.69,69712.0,287.75,288.72,287.49,288.69,69712.0
2021-01-11 09:30:00,288.54,289.11,285.62,287.0,59298.0,288.54,289.11,285.62,287.0,59298.0
2021-01-11 09:35:00,287.03,287.9,285.82,286.61,32554.0,287.03,287.9,285.82,286.61,32554.0
2021-01-11 09:40:00,287.0,287.67,286.0,287.26,6625.0,287.0,287.67,286.0,287.26,6625.0
2021-01-11 09:45:00,286.33,289.7,286.33,289.3,14989.0,286.33,289.7,286.33,289.3,14989.0
2021-01-11 09:50:00,288.94,291.99,288.42,291.99,31438.0,288.94,291.99,288.42,291.99,31438.0
2021-01-11 09:55:00,292.0,292.27,290.59,291.56,24251.0,292.0,292.27,290.59,291.56,24251.0
2021-01-11 10:00:00,291.06,291.56,288.63,288.8,17500.0,291.06,291.56,288.63,288.8,17500.0
2021-01-11 10:05:00,288.77,289.54,288.45,288.81,8212.0,288.77,289.54,288.45,288.81,8212.0
2021-01-11 10:10:00,288.82,289.12,287.58,288.19,6247.0,288.82,289.12,287.58,288.19,6247.0
2021-01-11 10:15:00,287.99,288.35,287.52,287.81,6020.0,287.99,288.35,287.52,287.81,6020.0
2021-01-11 10:20:00,287.51,288.17,287.46,287.85,8892.0,287.51,288.17,287.46,287.85,8892.0
2021-01-11 10:25:00,287.93,288.32,287.7,288.22,3235.0,287.93,288.32,287.7,288.22,3235.0
2021-01-11 10:30:00,288.18,288.47,287.88,287.92,3043.0,288.18,288.47,287.88,287.92,3043.0
2021-01-11 10:35:00,287.9,287.97,287.5,287.97,3629.0,287.9,287.97,287.5,287.97,3629.0
2021-01-11 10:40:00,288.04,288.47,287.9,287.95,5190.0,288.04,288.47,287.9,287.95,5190.0
2021-01-11 10:45:00,288.26,288.5,287.68,287.96,5085.0,288.26,288.5,287.68,287.96,5085.0
2021-01-11 10:50:00,287.82,288.14,287.59,287.76,2000.0,287.82,288.14,287.59,287.76,2000.0
2021-01-11 10:55:00,287.81,288.26,287.65,288.24,3288.0,287.81,288.26,287.65,288.24,3288.0
2021-01-11 11:00:00,288.15,288.35,287.91,288.24,5880.0,288.15,288.35,287.91,288.24,5880.0
2021-01-11 11:05:00,288.26,288.92,288.21,288.72,3988.0,288.26,288.92,288.21,288.72,3988.0
2021-01-11 11:10:00,288.58,288.58,287.62,287.8,5828.0,288.58,288.58,287.62,287.8,5828.0
2021-01-11 11:15:00,287.69,288.1,287.68,287.97,7734.0,287.69,288.1,287.68,287.97,7734.0
2021-01-11 11:20:00,288.07,288.78,288.07,288.55,1306.0,288.07,288.78,288.07,288.55,1306.0
2021-01-11 11:25:00,288.57,288.89,288.55,288.68,3545.0,288.57,288.89,288.55,288.68,3545.0
2021-01-11 11:30:00,288.6,288.77,288.47,288.77,1350.0,288.6,288.77,288.47,288.77,1350.0
2021-01-11 11:35:00,288.81,288.81,288.56,288.68,1614.0,288.81,288.81,288.56,288.68,1614.0
2021-01-11 11:40:00,288.39,288.67,287.61,288.0,2197.0,288.39,288.67,287.61,288.0,2197.0
2021-01-11 11:45:00,287.98,288.08,287.44,287.95,3941.0,287.98,288.08,287.44,287.95,3941.0
2021-01-11 11:50:00,288.05,288.16,287.8,288.0,3724.0,288.05,288.16,287.8,288.0,3724.0
2021-01-11 11:55:00,288.08,288.09,287.94,288.05,900.0,288.08,288.09,287.94,288.05,900.0
2021-01-11 12:00:00,288.16,288.28,288.04,288.04,2353.0,288.16,288.28,288.04,288.04,2353.0
2021-01-11 12:05:00,288.12,288.12,287.72,287.79,2207.0,288.12,288.12,287.72,287.79,2207.0
2021-01-11 12:10:00,287.76,288.08,287.64,288.08,3602.0,287.76,288.08,287.64,288.08,3602.0
2021-01-11 12:15:00,288.11,288.12,287.92,287.99,1651.0,288.11,288.12,287.92,287.99,1651.0
2021-01-11 12:20:00,288.17,288.34,288.13,288.18,914.0,288.17,288.34,288.13,288.18,914.0
2021-01-11 12:25:00,288.19,288.2,288.19,288.2,200.0,288.19,288.2,288.19,288.2,200.0
2021-01-11 12:30:00,288.29,288.51,288.26,288.51,2301.0,288.29,288.51,288.26,288.51,2301.0
2021-01-11 12:35:00,288.19,288.19,288.16,288.17,200.0,288.19,288.19,288.16,288.17,200.0
2021-01-11 12:40:00,288.23,288.51,288.03,288.51,2402.0,288.23,288.51,288.03,288.51,2402.0
2021-01-11 12:45:00,288.63,288.63,288.4,288.49,1100.0,288.63,288.63,288.4,288.49,1100.0
2021-01-11 12:50:00,288.33,288.44,288.25,288.44,1440.0,288.33,288.44,288.25,288.44,1440.0
2021-01-11 12:55:00,288.44,288.45,287.89,287.96,2201.0,288.44,288.45,287.89,287.96,2201.0
2021-01-11 13:00:00,288.23,288.3,287.98,288.03,1908.0,288.23,288.3,287.98,288.03,1908.0
2021-01-11 13:05:00,288.19,288.32,287.78,287.8,5216.0,288.19,288.32,287.78,287.8,5216.0
2021-01-11 13:10:00,287.92,288.24,287.92,288.2,4008.0,287.92,288.24,287.92,288.2,4008.0
2021-01-11 13:15:00,288.26,288.61,287.89,287.9,10460.0,288.26,288.61,287.89,287.9,10460.0
2021-01-11 13:20:00,287.9,288.13,287.82,287.96,2981.0,287.9,288.13,287.82,287.96,2981.0
2021-01-11 13:25:00,287.96,288.09,287.77,287.92,4749.0,287.96,288.09,287.77,287.92,4749.0
2021-01-11 13:30:00,288.0,288.04,287.4,287.42,5291.0,288.0,288.04,287.4,287.42,5291.0
2021-01-11 13:35:00,287.32,287.52,287.32,287.34,1100.0,287.32,287.52,287.32,287.34,1100.0
2021-01-11 13:40:00,287.18,287.18,286.81,287.11,2421.0,287.18,287.18,286.81,287.11,2421.0
2021-01-11 13:45:00,287.19,287.19,286.58,286.58,1600.0,287.19,287.19,286.58,286.58,1600.0
2021-01-11 13:50:00,286.72,287.19,286.67,287.19,3226.0,286.72,287.19,286.67,287.19,3226.0
2021-01-11 13:55:00,287.13,287.13,286.8,286.95,1475.0,287.13,287.13,286.8,286.95,1475.0
2021-01-11 14:00:00,286.77,286.77,286.3,286.42,2211.0,286.77,286.77,286.3,286.42,2211.0
2021-01-11 14:05:00,286.26,286.27,286.04,286.18,6591.0,286.26,286.27,286.04,286.18,6591.0
2021-01-11 14:10:00,286.18,286.38,285.9,286.28,2668.0,286.18,286.38,285.9,286.28,2668.0
2021-01-11 14:15:00,286.41,286.99,286.41,286.73,4090.0,286.41,286.99,286.41,286.73,4090.0
2021-01-11 14:20:00,286.67,286.95,286.67,286.9,3265.0,286.67,286.95,286.67,286.9,3265.0
2021-01-11 14:25:00,287.04,287.19,286.71,287.08,3634.0,287.04,287.19,286.71,287.08,3634.0
2021-01-11 14:30:00,287.07,287.39,286.96,287.29,2400.0,287.07,287.39,286.96,287.29,2400.0
2021-01-11 14:35:00,287.0,287.1,286.84,286.88,9608.0,287.0,287.1,286.84,286.88,9608.0
2021-01-11 14:40:00,286.74,287.31,286.74,287.31,9431.0,286.74,287.31,286.74,287.31,9431.0
2021-01-11 14:45:00,287.16,287.74,287.03,287.39,1706.0,287.16,287.74,287.03,287.39,1706.0
2021-01-11 14:50:00,287.22,287.44,287.21,287.29,1290.0,287.22,287.44,287.21,287.29,1290.0
2021-01-11 14:55:00,287.39,287.68,287.3,287.51,2732.0,287.39,287.68,287.3,287.51,2732.0
2021-01-11 15:00:00,287.59,287.59,287.31,287.43,1800.0,287.59,287.59,287.31,287.43,1800.0
2021-01-11 15:05:00,287.54,287.73,287.15,287.16,4595.0,287.54,287.73,287.15,287.16,4595.0
2021-01-11 15:10:00,287.13,287.28,286.7,286.88,4313.0,287.13,287.28,286.7,286.88,4313.0
2021-01-11 15:15:00,286.95,287.17,286.9,286.97,4350.0,286.95,287.17,286.9,286.97,4350.0
2021-01-11 15:20:00,286.9,287.09,286.52,286.81,29608.0,286.9,287.09,286.52,286.81,29608.0
2021-01-11 15:25:00,286.93,287.16,286.81,287.0,4971.0,286.93,287.16,286.81,287.0,4971.0
2021-01-11 15:30:00,286.94,287.81,286.93,287.65,14404.0,286.94,287.81,286.93,287.65,14404.0
2021-01-11 15:35:00,287.68,287.86,287.48,287.48,6124.0,287.68,287.86,287.48,287.48,6124.0
2021-01-11 15:40:00,287.45,288.0,287.41,287.78,6966.0,287.45,288.0,287.41,287.78,6966.0
2021-01-11 15:45:00,287.78,288.22,287.77,287.87,6397.0,287.78,288.22,287.77,287.87,6397.0
2021-01-11 15:50:00,287.71,288.36,287.71,287.81,9414.0,287.71,288.36,287.71,287.81,9414.0
2021-01-11 15:55:00,287.82,288.08,287.62,288.02,21026.0,287.82,288.08,287.62,288.02,21026.0
2021-01-12 09:30:00,287.42,287.49,286.28,287.27,12619.0,287.42,287.49,286.28,287.27,12619.0
2021-01-12 09:35:00,287.28,289.0,287.28,287.52,16324.0,287.28,289.0,287.28,287.52,16324.0
2021-01-12 09:40:00,287.52,288.0,287.26,287.83,11820.0,287.52,288.0,287.26,287.83,11820.0
2021-01-12 09:45:00,288.39,288.58,287.52,288.48,4777.0,288.39,288.58,287.52,288.48,4777.0
2021-01-12 09:50:00,288.07,288.3,287.0,288.09,9987.0,288.07,288.3,287.0,288.09,9987.0
2021-01-12 09:55:00,288.47,288.52,287.73,288.0,3477.0,288.47,288.52,287.73,288.0,3477.0
2021-01-12 10:00:00,288.0,288.28,287.44,287.85,23719.0,288.0,288.28,287.44,287.85,23719.0
2021-01-12 10:05:00,288.07,288.21,286.92,287.96,29468.0,288.07,288.21,286.92,287.96,29468.0
2021-01-12 10:10:00,288.2,288.35,287.5,287.96,7073.0,288.2,288.35,287.5,287.96,7073.0
2021-01-12 10:15:00,287.97,287.97,286.28,287.21,20066.0,287.97,287.97,286.28,287.21,20066.0
2021-01-12 10:20:00,287.24,287.24,286.6,286.6,600.0,287.24,287.24,286.6,286.6,600.0
2021-01-12 10:25:00,286.86,286.86,285.32,285.38,9403.0,286.86,286.86,285.32,285.38,9403.0
2021-01-12 10:30:00,285.56,286.52,285.56,286.47,26994.0,285.56,286.52,285.56,286.47,26994.0
2021-01-12 10:35:00,286.69,286.69,285.35,285.62,9244.0,286.69,286.69,285.35,285.62,9244.0
2021-01-12 10:40:00,285.4,285.61,284.33,284.33,18528.0,285.4,285.61,284.33,284.33,18528.0
2021-01-12 10:45:00,284.84,284.84,283.25,283.34,11988.0,284.84,284.84,283.25,283.34,11988.0
2021-01-12 10:50:00,283.49,284.85,282.39,282.44,22623.0,283.49,284.85,282.39,282.44,22623.0
2021-01-12 10:55:00,282.6,283.01,281.49,281.98,13013.0,282.6,283.01,281.49,281.98,13013.0
2021-01-12 11:00:00,281.79,283.03,281.79,283.03,2535.0,281.79,283.03,281.79,283.03,2535.0
2021-01-12 11:05:00,283.02,283.43,282.6,282.89,4023.0,283.02,283.43,282.6,282.89,4023.0
2021-01-12 11:10:00,283.05,283.43,283.03,283.27,3529.0,283.05,283.43,283.03,283.27,3529.0
2021-01-12 11:15:00,283.42,283.75,283.37,283.45,2581.0,283.42,283.75,283.37,283.45,2581.0
2021-01-12 11:20:00,283.34,283.76,283.21,283.49,3839.0,283.34,283.76,283.21,283.49,3839.0
2021-01-12 11:25:00,283.47,283.52,283.23,283.4,2700.0,283.47,283.52,283.23,283.4,2700.0
2021-01-12 11:30:00,283.41,283.96,283.23,283.84,5654.0,283.41,283.96,283.23,283.84,5654.0
2021-01-12 11:35:00,283.86,284.36,283.75,283.97,6411.0,283.86,284.36,283.75,283.97,6411.0
2021-01-12 11:40:00,283.83,284.17,283.77,283.91,3639.0,283.83,284.17,283.77,283.91,3639.0
2021-01-12 11:45:00,283.8,284.0,283.55,283.78,3409.0,283.8,284.0,283.55,283.78,3409.0
2021-01-12 11:50:00,283.67,283.79,283.25,283.3,3134.0,283.67,283.79,283.25,283.3,3134.0
2021-01-12 11:55:00,283.26,283.47,282.98,283.24,2938.0,283.26,283.47,282.98,283.24,2938.0
2021-01-12 12:00:00,283.32,283.55,282.97,282.97,2953.0,283.32,283.55,282.97,282.97,2953.0
2021-01-12 12:05:00,282.75,282.75,281.95,282.0,6992.0,282.75,282.75,281.95,282.0,6992.0
2021-01-12 12:10:00,281.66,281.66,280.8,280.89,3181.0,281.66,281.66,280.8,280.89,3181.0
2021-01-12 12:15:00,281.15,281.78,280.79,281.78,4310.0,281.15,281.78,280.79,281.78,4310.0
2021-01-12 12:20:00,281.66,281.68,281.33,281.4,1800.0,281.66,281.68,281.33,281.4,1800.0
2021-01-12 12:25:00,281.39,282.05,281.39,282.05,2001.0,281.39,282.05,281.39,282.05,2001.0
2021-01-12 12:30:00,281.88,282.15,281.72,281.87,3524.0,281.88,282.15,281.72,281.87,3524.0
2021-01-12 12:35:00,282.02,282.02,281.62,281.73,1300.0,282.02,282.02,281.62,281.73,1300.0
2021-01-12 12:40:00,281.92,282.09,281.7,281.93,2791.0,281.92,282.09,281.7,281.93,2791.0
2021-01-12 12:45:00,281.85,281.85,281.34,281.56,3674.0,281.85,281.85,281.34,281.56,3674.0
2021-01-12 12:50:00,281.8,282.13,281.76,281.97,19965.0,281.8,282.13,281.76,281.97,19965.0
2021-01-12 12:55:00,282.03,282.26,281.93,282.1,8168.0,282.03,282.26,281.93,282.1,8168.0
2021-01-12 13:00:00,282.0,283.27,282.0,283.26,3720.0,282.0,283.27,282.0,283.26,3720.0
2021-01-12 13:05:00,283.32,283.52,283.1,283.43,3793.0,283.32,283.52,283.1,283.43,3793.0
2021-01-12 13:10:00,283.44,283.98,283.42,283.7,4405.0,283.44,283.98,283.42,283.7,4405.0
2021-01-12 13:15:00,283.75,283.76,283.16,283.25,3103.0,283.75,283.76,283.16,283.25,3103.0
2021-01-12 13:20:00,283.41,283.57,282.95,283.16,3965.0,283.41,283.57,282.95,283.16,3965.0
2021-01-12 13:25:00,283.27,283.67,283.24,283.59,3610.0,283.27,283.67,283.24,283.59,3610.0
2021-01-12 13:30:00,283.59,283.93,283.4,283.61,4851.0,283.59,283.93,283.4,283.61,4851.0
2021-01-12 13:35:00,283.43,283.96,283.41,283.86,2894.0,283.43,283.96,283.41,283.86,2894.0
2021-01-12 13:40:00,284.1,284.1,283.64,283.83,2132.0,284.1,284.1,283.64,283.83,2132.0
2021-01-12 13:45:00,283.83,284.02,283.51,283.51,3554.0,283.83,284.02,283.51,283.51,3554.0
2021-01-12 13:50:00,283.56,283.96,283.43,283.56,2500.0,283.56,283.96,283.43,283.56,2500.0
2021-01-12 13:55:00,283.56,284.09,283.55,283.99,1975.0,283.56,284.09,283.55,283.99,1975.0
2021-01-12 14:00:00,283.96,284.4,283.96,284.4,1186.0,283.96,284.4,283.96,284.4,1186.0
2021-01-12 14:05:00,284.12,284.24,283.89,283.91,2164.0,284.12,284.24,283.89,283.91,2164.0
2021-01-12 14:10:00,284.22,284.25,283.63,283.94,4216.0,284.22,284.25,283.63,283.94,4216.0
2021-01-12 14:15:00,283.95,283.95,283.51,283.82,2239.0,283.95,283.95,283.51,283.82,2239.0
2021-01-12 14:20:00,283.8,284.08,283.63,283.78,3393.0,283.8,284.08,283.63,283.78,3393.0
2021-01-12 14:25:00,283.78,284.18,283.75,283.9,2724.0,283.78,284.18,283.75,283.9,2724.0
2021-01-12 14:30:00,283.96,284.54,283.9,284.31,4584.0,283.96,284.54,283.9,284.31,4584.0
2021-01-12 14:35:00,283.93,284.08,283.34,283.72,3396.0,283.93,284.08,283.34,283.72,3396.0
2021-01-12 14:40:00,283.82,284.66,283.82,284.57,6155.0,283.82,284.66,283.82,284.57,6155.0
2021-01-12 14:45:00,284.73,284.94,284.51,284.71,1688.0,284.73,284.94,284.51,284.71,1688.0
2021-01-12 14:50:00,284.71,284.71,284.08,284.17,4752.0,284.71,284.71,284.08,284.17,4752.0
2021-01-12 14:55:00,284.48,284.64,284.27,284.63,1649.0,284.48,284.64,284.27,284.63,1649.0
2021-01-12 15:00:00,284.72,284.95,284.42,284.74,2830.0,284.72,284.95,284.42,284.74,2830.0
2021-01-12 15:05:00,284.54,284.92,284.39,284.91,6142.0,284.54,284.92,284.39,284.91,6142.0
2021-01-12 15:10:00,284.95,285.0,284.69,284.83,4717.0,284.95,285.0,284.69,284.83,4717.0
2021-01-12 15:15:00,284.83,284.95,284.55,284.63,20749.0,284.83,284.95,284.55,284.63,20749.0
2021-01-12 15:20:00,284.7,285.09,284.7,284.8,8900.0,284.7,285.09,284.7,284.8,8900.0
2021-01-12 15:25:00,284.82,284.83,283.84,284.14,9019.0,284.82,284.83,283.84,284.14,9019.0
2021-01-12 15:30:00,284.25,284.41,283.77,283.93,5824.0,284.25,284.41,283.77,283.93,5824.0
2021-01-12 15:35:00,283.77,284.0,283.41,283.84,7371.0,283.77,284.0,283.41,283.84,7371.0
2021-01-12 15:40:00,283.94,284.07,283.6,283.82,7942.0,283.94,284.07,283.6,283.82,7942.0
2021-01-12 15:45:00,283.71,284.15,283.59,283.75,7412.0,283.71,284.15,283.59,283.75,7412.0
2021-01-12 15:50:00,283.85,283.86,283.11,283.19,32029.0,283.85,283.86,283.11,283.19,32029.0
2021-01-12 15:55:00,283.35,283.45,283.03,283.08,48307.0,283.35,283.45,283.03,283.08,48307.0
2021-01-13 09:30:00,282.8,283.25,282.06,282.85,17054.0,282.8,283.25,282.06,282.85,17054.0
2021-01-13 09:35:00,282.83,283.4,279.65,279.65,9362.0,282.83,283.4,279.65,279.65,9362.0
2021-01-13 09:40:00,279.85,281.88,278.83,281.0,9822.0,279.85,281.88,278.83,281.0,9822.0
2021-01-13 09:45:00,281.1,283.97,281.09,282.56,7370.0,281.1,283.97,281.09,282.56,7370.0
2021-01-13 09:50:00,282.7,283.0,281.85,281.86,6800.0,282.7,283.0,281.85,281.86,6800.0
2021-01-13 09:55:00,281.78,281.89,280.97,281.18,7500.0,281.78,281.89,280.97,281.18,7500.0
2021-01-13 10:00:00,281.04,281.56,280.07,280.07,8461.0,281.04,281.56,280.07,280.07,8461.0
2021-01-13 10:05:00,280.31,281.37,280.29,281.37,22719.0,280.31,281.37,280.29,281.37,22719.0
2021-01-13 10:10:00,281.64,282.29,280.65,281.03,6131.0,281.64,282.29,280.65,281.03,6131.0
2021-01-13 10:15:00,281.04,281.04,279.84,280.7,4860.0,281.04,281.04,279.84,280.7,4860.0
2021-01-13 10:20:00,280.52,280.55,279.89,279.92,3806.0,280.52,280.55,279.89,279.92,3806.0
2021-01-13 10:25:00,280.07,280.57,279.37,279.37,5624.0,280.07,280.57,279.37,279.37,5624.0
2021-01-13 10:30:00,279.63,281.24,279.48,281.13,9262.0,279.63,281.24,279.48,281.13,9262.0
2021-01-13 10:35:00,281.31,282.51,281.31,282.32,3625.0,281.31,282.51,281.31,282.32,3625.0
2021-01-13 10:40:00,282.52,283.13,282.52,282.77,8343.0,282.52,283.13,282.52,282.77,8343.0
2021-01-13 10:45:00,282.78,283.38,282.77,283.28,6766.0,282.78,283.38,282.77,283.28,6766.0
2021-01-13 10:50:00,283.28,283.82,283.1,283.82,7751.0,283.28,283.82,283.1,283.82,7751.0
2021-01-13 10:55:00,283.94,283.94,282.88,282.89,5337.0,283.94,283.94,282.88,282.89,5337.0
2021-01-13 11:00:00,283.0,283.27,282.7,282.75,5836.0,283.0,283.27,282.7,282.75,5836.0
2021-01-13 11:05:00,282.79,282.87,282.07,282.71,9518.0,282.79,282.87,282.07,282.71,9518.0
2021-01-13 11:10:00,282.72,282.79,281.44,281.57,5166.0,282.72,282.79,281.44,281.57,5166.0
2021-01-13 11:15:00,281.52,281.88,280.82,281.01,6176.0,281.52,281.88,280.82,281.01,6176.0
2021-01-13 11:20:00,281.31,281.54,280.96,280.96,5070.0,281.31,281.54,280.96,280.96,5070.0
2021-01-13 11:25:00,281.26,281.64,280.91,281.11,3673.0,281.26,281.64,280.91,281.11,3673.0
2021-01-13 11:30:00,281.19,281.78,281.07,281.71,3874.0,281.19,281.78,281.07,281.71,3874.0
2021-01-13 11:35:00,282.31,282.31,281.76,282.05,2260.0,282.31,282.31,281.76,282.05,2260.0
2021-01-13 11:40:00,282.04,282.27,281.87,281.99,3395.0,282.04,282.27,281.87,281.99,3395.0
2021-01-13 11:45:00,282.01,282.3,281.83,282.0,3641.0,282.01,282.3,281.83,282.0,3641.0
2021-01-13 11:50:00,281.99,281.99,281.59,281.59,3556.0,281.99,281.99,281.59,281.59,3556.0
2021-01-13 11:55:00,281.48,281.97,281.41,281.81,2400.0,281.48,281.97,281.41,281.81,2400.0
2021-01-13 12:00:00,281.66,281.89,281.57,281.82,2963.0,281.66,281.89,281.57,281.82,2963.0
2021-01-13 12:05:00,282.01,282.31,281.67,282.31,2262.0,282.01,282.31,281.67,282.31,2262.0
2021-01-13 12:10:00,281.96,282.13,281.52,281.6,5754.0,281.96,282.13,281.52,281.6,5754.0
2021-01-13 12:15:00,281.53,281.72,281.25,281.65,3011.0,281.53,281.72,281.25,281.65,3011.0
2021-01-13 12:20:00,281.75,281.75,281.24,281.24,3182.0,281.75,281.75,281.24,281.24,3182.0
2021-01-13 12:25:00,281.2,281.57,280.91,281.21,8129.0,281.2,281.57,280.91,281.21,8129.0
2021-01-13 12:30:00,281.28,281.35,280.79,280.95,2359.0,281.28,281.35,280.79,280.95,2359.0
2021-01-13 12:35:00,280.56,280.96,280.44,280.82,1933.0,280.56,280.96,280.44,280.82,1933.0
2021-01-13 12:40:00,281.11,281.57,281.11,281.37,1617.0,281.11,281.57,281.11,281.37,1617.0
2021-01-13 12:45:00,281.35,281.63,281.35,281.51,1773.0,281.35,281.63,281.35,281.51,1773.0
2021-01-13 12:50:00,281.25,281.59,281.2,281.59,4238.0,281.25,281.59,281.2,281.59,4238.0
2021-01-13 12:55:00,281.52,281.77,281.29,281.6,2140.0,281.52,281.77,281.29,281.6,2140.0
2021-01-13 13:00:00,281.81,281.85,281.2,281.41,3659.0,281.81,281.85,281.2,281.41,3659.0
2021-01-13 13:05:00,281.39,281.44,281.07,281.1,6194.0,281.39,281.44,281.07,281.1,6194.0
2021-01-13 13:10:00,281.01,281.52,280.95,281.52,3012.0,281.01,281.52,280.95,281.52,3012.0
2021-01-13 13:15:00,281.81,281.87,281.09,281.1,2912.0,281.81,281.87,281.09,281.1,2912.0
2021-01-13 13:20:00,281.13,281.14,280.86,281.07,2182.0,281.13,281.14,280.86,281.07,2182.0
2021-01-13 13:25:00,280.94,281.16,280.55,281.14,3800.0,280.94,281.16,280.55,281.14,3800.0
2021-01-13 13:30:00,281.13,281.15,280.99,281.09,1528.0,281.13,281.15,280.99,281.09,1528.0
2021-01-13 13:35:00,281.02,281.14,280.78,281.01,1462.0,281.02,281.14,280.78,281.01,1462.0
2021-01-13 13:40:00,280.79,281.03,280.75,280.87,5689.0,280.79,281.03,280.75,280.87,5689.0
2021-01-13 13:45:00,280.87,280.92,280.46,280.46,2806.0,280.87,280.92,280.46,280.46,2806.0
2021-01-13 13:50:00,280.87,280.96,280.64,280.64,1400.0,280.87,280.96,280.64,280.64,1400.0
2021-01-13 13:55:00,280.85,280.85,280.55,280.78,3135.0,280.85,280.85,280.55,280.78,3135.0
2021-01-13 14:00:00,280.63,281.25,280.63,281.07,3638.0,280.63,281.25,280.63,281.07,3638.0
2021-01-13 14:05:00,281.0,281.22,280.83,281.07,2826.0,281.0,281.22,280.83,281.07,2826.0
2021-01-13 14:10:00,280.95,281.18,280.88,281.16,2131.0,280.95,281.18,280.88,281.16,2131.0
2021-01-13 14:15:00,281.04,281.34,280.85,280.85,2500.0,281.04,281.34,280.85,280.85,2500.0
2021-01-13 14:20:00,280.83,280.9,280.63,280.81,1524.0,280.83,280.9,280.63,280.81,1524.0
2021-01-13 14:25:00,280.96,281.72,280.96,281.72,1029.0,280.96,281.72,280.96,281.72,1029.0
2021-01-13 14:30:00,281.37,281.53,281.21,281.3,1455.0,281.37,281.53,281.21,281.3,1455.0
2021-01-13 14:35:00,281.45,281.58,281.25,281.58,1155.0,281.45,281.58,281.25,281.58,1155.0
2021-01-13 14:40:00,281.65,281.72,281.09,281.22,2212.0,281.65,281.72,281.09,281.22,2212.0
2021-01-13 14:45:00,281.25,281.68,281.25,281.33,1483.0,281.25,281.68,281.25,281.33,1483.0
2021-01-13 14:50:00,281.49,281.49,281.03,281.03,902.0,281.49,281.49,281.03,281.03,902.0
2021-01-13 14:55:00,280.84,281.04,280.79,281.04,735.0,280.84,281.04,280.79,281.04,735.0
2021-01-13 15:00:00,281.09,281.14,280.96,280.96,1810.0,281.09,281.14,280.96,280.96,1810.0
2021-01-13 15:05:00,280.96,281.65,280.96,281.25,3206.0,280.96,281.65,280.96,281.25,3206.0
2021-01-13 15:10:00,281.43,281.62,281.16,281.35,4289.0,281.43,281.62,281.16,281.35,4289.0
2021-01-13 15:15:00,281.46,281.47,280.91,281.0,5507.0,281.46,281.47,280.91,281.0,5507.0
2021-01-13 15:20:00,280.98,281.48,280.79,281.48,5999.0,280.98,281.48,280.79,281.48,5999.0
2021-01-13 15:25:00,281.36,281.68,280.89,281.17,8390.0,281.36,281.68,280.89,281.17,8390.0
2021-01-13 15:30:00,281.25,282.45,281.05,282.0,11311.0,281.25,282.45,281.05,282.0,11311.0
2021-01-13 15:35:00,282.4,282.45,281.72,282.07,4180.0,282.4,282.45,281.72,282.07,4180.0
2021-01-13 15:40:00,282.17,282.85,282.12,282.62,6929.0,282.17,282.85,282.12,282.62,6929.0
2021-01-13 15:45:00,282.61,282.69,281.64,281.89,7845.0,282.61,282.69,281.64,281.89,7845.0
2021-01-13 15:50:00,281.66,282.21,281.64,281.82,10632.0,281.66,282.21,281.64,281.82,10632.0
2021-01-13 15:55:00,281.93,282.11,281.21,282.11,36193.0,281.93,282.11,281.21,282.11,36193.0
2021-01-14 09:30:00,281.61,282.2,280.5,281.49,234737.0,281.61,282.2,280.5,281.49,234737.0
2021-01-14 09:35:00,281.98,284.53,281.97,284.45,8668.0,281.98,284.53,281.97,284.45,8668.0
2021-01-14 09:40:00,283.9,283.97,282.91,283.6,7400.0,283.9,283.97,282.91,283.6,7400.0
2021-01-14 09:45:00,283.2,283.49,282.06,283.0,3678.0,283.2,283.49,282.06,283.0,3678.0
2021-01-14 09:50:00,283.3,283.3,282.0,282.01,29353.0,283.3,283.3,282.0,282.01,29353.0
2021-01-14 09:55:00,282.0,282.51,281.56,282.1,41818.0,282.0,282.51,281.56,282.1,41818.0
2021-01-14 10:00:00,281.87,282.11,281.67,281.69,76750.0,281.87,282.11,281.67,281.69,76750.0
2021-01-14 10:05:00,281.69,281.76,281.22,281.22,751.0,281.69,281.76,281.22,281.22,751.0
2021-01-14 10:10:00,281.6,282.08,281.49,281.71,3467.0,281.6,282.08,281.49,281.71,3467.0
2021-01-14 10:15:00,282.3,282.48,281.99,282.04,10734.0,282.3,282.48,281.99,282.04,10734.0
2021-01-14 10:20:00,282.22,282.47,281.34,282.0,3943.0,282.22,282.47,281.34,282.0,3943.0
2021-01-14 10:25:00,282.14,282.14,281.61,281.99,523.0,282.14,282.14,281.61,281.99,523.0
2021-01-14 10:30:00,282.07,282.13,281.52,281.62,1208.0,282.07,282.13,281.52,281.62,1208.0
2021-01-14 10:35:00,281.51,281.51,280.33,280.7,4351.0,281.51,281.51,280.33,280.7,4351.0
2021-01-14 10:40:00,280.7,280.84,280.27,280.57,1622.0,280.7,280.84,280.27,280.57,1622.0
2021-01-14 10:45:00,280.65,280.81,280.31,280.31,4357.0,280.65,280.81,280.31,280.31,4357.0
2021-01-14 10:50:00,280.31,282.47,280.31,281.31,37996.0,280.31,282.47,280.31,281.31,37996.0
2021-01-14 10:55:00,281.38,281.57,279.66,279.96,10816.0,281.38,281.57,279.66,279.96,10816.0
2021-01-14 11:00:00,279.96,280.07,279.64,279.8,2355.0,279.96,280.07,279.64,279.8,2355.0
2021-01-14 11:05:00,279.75,280.42,279.75,280.4,5883.0,279.75,280.42,279.75,280.4,5883.0
2021-01-14 11:10:00,280.56,281.19,280.53,281.19,262850.0,280.56,281.19,280.53,281.19,262850.0
2021-01-14 11:15:00,281.45,281.45,280.42,280.42,1752.0,281.45,281.45,280.42,280.42,1752.0
2021-01-14 11:20:00,280.24,280.53,279.87,279.87,4545.0,280.24,280.53,279.87,279.87,4545.0
2021-01-14 11:25:00,280.03,280.22,279.68,280.18,65342.0,280.03,280.22,279.68,280.18,65342.0
2021-01-14 11:30:00,280.17,280.17,279.95,279.95,1174.0,280.17,280.17,279.95,279.95,1174.0
2021-01-14 11:35:00,279.82,280.66,279.56,280.66,12461.0,279.82,280.66,279.56,280.66,12461.0
2021-01-14 11:40:00,280.52,280.88,280.51,280.88,2765.0,280.52,280.88,280.51,280.88,2765.0
2021-01-14 11:45:00,280.55,280.66,280.0,280.0,2816.0,280.55,280.66,280.0,280.0,2816.0
2021-01-14 11:50:00,280.61,280.62,280.29,280.29,400.0,280.61,280.62,280.29,280.29,400.0
2021-01-14 11:55:00,280.32,280.63,280.0,280.63,1175.0,280.32,280.63,280.0,280.63,1175.0
2021-01-14 12:00:00,280.68,280.71,279.95,279.95,1500.0,280.68,280.71,279.95,279.95,1500.0
2021-01-14 12:05:00,279.91,280.01,279.5,279.5,6676.0,279.91,280.01,279.5,279.5,6676.0
2021-01-14 12:10:00,279.37,279.67,279.36,279.67,1930.0,279.37,279.67,279.36,279.67,1930.0
2021-01-14 12:15:00,279.94,279.94,279.64,279.75,7459.0,279.94,279.94,279.64,279.75,7459.0
2021-01-14 12:20:00,279.95,280.07,279.83,280.02,1129.0,279.95,280.07,279.83,280.02,1129.0
2021-01-14 12:25:00,280.12,280.12,279.72,279.83,2700.0,280.12,280.12,279.72,279.83,2700.0
2021-01-14 12:30:00,279.91,280.01,279.48,279.48,2883.0,279.91,280.01,279.48,279.48,2883.0
2021-01-14 12:35:00,279.4,279.4,278.77,278.78,5151.0,279.4,279.4,278.77,278.78,5151.0
2021-01-14 12:40:00,278.71,278.71,277.72,277.91,3419.0,278.71,278.71,277.72,277.91,3419.0
2021-01-14 12:45:00,277.92,278.04,277.68,277.68,4125.0,277.92,278.04,277.68,277.68,4125.0
2021-01-14 12:50:00,277.82,278.45,277.82,278.05,3958.0,277.82,278.45,277.82,278.05,3958.0
2021-01-14 12:55:00,278.11,278.13,277.83,277.83,9047.0,278.11,278.13,277.83,277.83,9047.0
2021-01-14 13:00:00,277.81,277.81,276.98,277.08,3344.0,277.81,277.81,276.98,277.08,3344.0
2021-01-14 13:05:00,277.11,277.24,277.1,277.24,2000.0,277.11,277.24,277.1,277.24,2000.0
2021-01-14 13:10:00,277.18,277.33,276.87,277.23,3653.0,277.18,277.33,276.87,277.23,3653.0
2021-01-14 13:15:00,277.14,277.21,276.99,277.08,1329.0,277.14,277.21,276.99,277.08,1329.0
2021-01-14 13:20:00,276.91,277.32,276.75,276.9,11371.0,276.91,277.32,276.75,276.9,11371.0
2021-01-14 13:25:00,276.73,276.86,276.36,276.36,1150.0,276.73,276.86,276.36,276.36,1150.0
2021-01-14 13:30:00,276.27,276.29,275.92,275.93,2589.0,276.27,276.29,275.92,275.93,2589.0
2021-01-14 13:35:00,276.07,276.27,275.63,276.27,8376.0,276.07,276.27,275.63,276.27,8376.0
2021-01-14 13:40:00,276.19,276.4,276.14,276.33,2200.0,276.19,276.4,276.14,276.33,2200.0
2021-01-14 13:45:00,276.15,276.39,276.1,276.31,920.0,276.15,276.39,276.1,276.31,920.0
2021-01-14 13:50:00,276.43,276.44,275.29,275.3,5040.0,276.43,276.44,275.29,275.3,5040.0
2021-01-14 13:55:00,275.57,275.71,275.23,275.24,6714.0,275.57,275.71,275.23,275.24,6714.0
2021-01-14 14:00:00,275.17,275.57,275.14,275.49,4700.0,275.17,275.57,275.14,275.49,4700.0
2021-01-14 14:05:00,275.57,275.73,275.45,275.73,3904.0,275.57,275.73,275.45,275.73,3904.0
2021-01-14 14:10:00,275.79,276.11,275.46,275.46,16338.0,275.79,276.11,275.46,275.46,16338.0
2021-01-14 14:15:00,275.2,275.39,275.19,275.26,15681.0,275.2,275.39,275.19,275.26,15681.0
2021-01-14 14:20:00,275.47,275.53,274.78,274.78,10781.0,275.47,275.53,274.78,274.78,10781.0
2021-01-14 14:25:00,274.56,274.76,274.35,274.6,3313.0,274.56,274.76,274.35,274.6,3313.0
2021-01-14 14:30:00,274.81,275.18,274.72,274.72,18161.0,274.81,275.18,274.72,274.72,18161.0
2021-01-14 14:35:00,274.63,274.78,274.11,274.47,4706.0,274.63,274.78,274.11,274.47,4706.0
2021-01-14 14:40:00,274.21,274.57,274.21,274.32,4235.0,274.21,274.57,274.21,274.32,4235.0
2021-01-14 14:45:00,274.28,274.8,274.28,274.72,3825.0,274.28,274.8,274.28,274.72,3825.0
2021-01-14 14:50:00,274.71,274.72,274.15,274.34,5420.0,274.71,274.72,274.15,274.34,5420.0
2021-01-14 14:55:00,274.34,274.34,274.12,274.2,5348.0,274.34,274.34,274.12,274.2,5348.0
2021-01-14 15:00:00,274.24,274.84,273.6,274.41,12316.0,274.24,274.84,273.6,274.41,12316.0
2021-01-14 15:05:00,274.62,275.97,274.62,275.51,13704.0,274.62,275.97,274.62,275.51,13704.0
2021-01-14 15:10:00,275.49,275.49,274.73,275.24,6219.0,275.49,275.49,274.73,275.24,6219.0
2021-01-14 15:15:00,275.13,275.14,273.77,274.08,6196.0,275.13,275.14,273.77,274.08,6196.0
2021-01-14 15:20:00,273.62,274.26,273.62,274.0,6911.0,273.62,274.26,273.62,274.0,6911.0
2021-01-14 15:25:00,274.0,274.22,273.85,273.98,7145.0,274.0,274.22,273.85,273.98,7145.0
2021-01-14 15:30:00,273.83,274.62,273.83,274.15,20618.0,273.83,274.62,273.83,274.15,20618.0
2021-01-14 15:35:00,274.15,274.82,274.06,274.56,18471.0,274.15,274.82,274.06,274.56,18471.0
2021-01-14 15:40:00,274.69,275.38,274.29,274.58,14086.0,274.69,275.38,274.29,274.58,14086.0
2021-01-14 15:45:00,274.69,274.7,274.05,274.33,13988.0,274.69,274.7,274.05,274.33,13988.0
2021-01-14 15:50:00,274.26,274.36,273.84,274.02,22334.0,274.26,274.36,273.84,274.02,22334.0
2021-01-14 15:55:00,274.12,274.19,273.48,273.53,47415.0,274.12,274.19,273.48,273.53,47415.0
2021-01-15 09:30:00,274.45,275.82,273.45,275.1,44982.0,274.45,275.82,273.45,275.1,44982.0
2021-01-15 09:35:00,275.14,276.54,274.36,275.53,24211.0,275.14,276.54,274.36,275.53,24211.0
2021-01-15 09:40:00,275.71,275.88,274.93,275.28,7627.0,275.71,275.88,274.93,275.28,7627.0
2021-01-15 09:45:00,274.67,276.14,274.65,275.5,8812.0,274.67,276.14,274.65,275.5,8812.0
2021-01-15 09:50:00,275.55,276.87,275.26,276.87,5931.0,275.55,276.87,275.26,276.87,5931.0
2021-01-15 09:55:00,276.57,276.6,275.12,275.44,4019.0,276.57,276.6,275.12,275.44,4019.0
2021-01-15 10:00:00,275.13,275.43,274.16,274.65,4640.0,275.13,275.43,274.16,274.65,4640.0
2021-01-15 10:05:00,274.65,274.65,272.8,272.89,5318.0,274.65,274.65,272.8,272.89,5318.0
2021-01-15 10:10:00,272.83,273.39,272.26,272.91,11678.0,272.83,273.39,272.26,272.91,11678.0
2021-01-15 10:15:00,272.5,272.72,270.51,270.61,12942.0,272.5,272.72,270.51,270.61,12942.0
2021-01-15 10:20:00,270.5,270.85,269.57,270.36,11195.0,270.5,270.85,269.57,270.36,11195.0
2021-01-15 10:25:00,270.14,270.51,269.71,270.47,12755.0,270.14,270.51,269.71,270.47,12755.0
2021-01-15 10:30:00,270.27,272.39,270.21,272.23,10481.0,270.27,272.39,270.21,272.23,10481.0
2021-01-15 10:35:00,272.12,272.16,271.21,271.35,16800.0,272.12,272.16,271.21,271.35,16800.0
2021-01-15 10:40:00,271.27,271.62,271.1,271.28,6988.0,271.27,271.62,271.1,271.28,6988.0
2021-01-15 10:45:00,271.26,271.37,270.35,270.39,5509.0,271.26,271.37,270.35,270.39,5509.0
2021-01-15 10:50:00,270.44,271.62,270.28,271.46,10672.0,270.44,271.62,270.28,271.46,10672.0
2021-01-15 10:55:00,271.3,271.31,270.73,271.27,2902.0,271.3,271.31,270.73,271.27,2902.0
2021-01-15 11:00:00,271.36,271.38,270.31,270.47,4787.0,271.36,271.38,270.31,270.47,4787.0
2021-01-15 11:05:00,270.31,270.33,269.62,270.07,11657.0,270.31,270.33,269.62,270.07,11657.0
2021-01-15 11:10:00,270.23,270.52,270.15,270.22,4283.0,270.23,270.52,270.15,270.22,4283.0
2021-01-15 11:15:00,270.01,270.67,270.01,270.67,1617.0,270.01,270.67,270.01,270.67,1617.0
2021-01-15 11:20:00,270.72,270.84,270.33,270.33,9564.0,270.72,270.84,270.33,270.33,9564.0
2021-01-15 11:25:00,270.35,270.41,269.75,270.01,5722.0,270.35,270.41,269.75,270.01,5722.0
2021-01-15 11:30:00,270.01,270.28,269.73,269.85,7721.0,270.01,270.28,269.73,269.85,7721.0
2021-01-15 11:35:00,269.96,270.45,269.66,270.4,18202.0,269.96,270.45,269.66,270.4,18202.0
2021-01-15 11:40:00,270.49,270.49,269.77,270.07,16162.0,270.49,270.49,269.77,270.07,16162.0
2021-01-15 11:45:00,270.13,270.29,269.86,269.91,8454.0,270.13,270.29,269.86,269.91,8454.0
2021-01-15 11:50:00,269.95,270.22,269.9,270.22,2502.0,269.95,270.22,269.9,270.22,2502.0
2021-01-15 11:55:00,270.09,270.18,269.94,270.09,5437.0,270.09,270.18,269.94,270.09,5437.0
2021-01-15 12:00:00,270.07,270.17,269.81,270.04,5700.0,270.07,270.17,269.81,270.04,5700.0
2021-01-15 12:05:00,270.07,270.22,269.9,270.0,4856.0,270.07,270.22,269.9,270.0,4856.0
2021-01-15 12:10:00,269.97,270.11,269.75,269.92,3001.0,269.97,270.11,269.75,269.92,3001.0
2021-01-15 12:15:00,270.22,270.61,269.94,270.01,14404.0,270.22,270.61,269.94,270.01,14404.0
2021-01-15 12:20:00,269.97,270.22,269.86,270.01,4840.0,269.97,270.22,269.86,270.01,4840.0
2021-01-15 12:25:00,270.1,270.1,269.83,269.83,4160.0,270.1,270.1,269.83,269.83,4160.0
2021-01-15 12:30:00,269.75,270.1,269.67,270.1,3514.0,269.75,270.1,269.67,270.1,3514.0
2021-01-15 12:35:00,270.19,270.2,269.85,269.91,5042.0,270.19,270.2,269.85,269.91,5042.0
2021-01-15 12:40:00,269.96,270.05,269.77,269.8,3081.0,269.96,270.05,269.77,269.8,3081.0
2021-01-15 12:45:00,269.79,269.79,269.55,269.72,5292.0,269.79,269.79,269.55,269.72,5292.0
2021-01-15 12:50:00,269.61,270.39,269.45,270.39,5489.0,269.61,270.39,269.45,270.39,5489.0
2021-01-15 12:55:00,270.42,270.49,269.92,270.07,8234.0,270.42,270.49,269.92,270.07,8234.0
2021-01-15 13:00:00,270.02,270.4,269.91,270.19,3606.0,270.02,270.4,269.91,270.19,3606.0
2021-01-15 13:05:00,270.1,270.11,269.92,269.92,4916.0,270.1,270.11,269.92,269.92,4916.0
2021-01-15 13:10:00,269.84,269.99,269.69,269.99,3065.0,269.84,269.99,269.69,269.99,3065.0
2021-01-15 13:15:00,270.09,270.21,270.0,270.09,9065.0,270.09,270.21,270.0,270.09,9065.0
2021-01-15 13:20:00,270.17,270.25,269.92,270.0,9720.0,270.17,270.25,269.92,270.0,9720.0
2021-01-15 13:25:00,270.01,270.1,269.97,269.99,2073.0,270.01,270.1,269.97,269.99,2073.0
2021-01-15 13:30:00,269.99,270.02,269.61,269.61,4805.0,269.99,270.02,269.61,269.61,4805.0
2021-01-15 13:35:00,269.41,269.71,269.36,269.71,2300.0,269.41,269.71,269.36,269.71,2300.0
2021-01-15 13:40:00,269.75,269.96,269.56,269.82,5272.0,269.75,269.96,269.56,269.82,5272.0
2021-01-15 13:45:00,269.83,270.54,269.75,270.53,4819.0,269.83,270.54,269.75,270.53,4819.0
2021-01-15 13:50:00,270.39,271.11,270.39,270.8,4346.0,270.39,271.11,270.39,270.8,4346.0
2021-01-15 13:55:00,270.82,270.83,270.08,270.09,32080.0,270.82,270.83,270.08,270.09,32080.0
2021-01-15 14:00:00,270.09,270.47,269.83,270.06,21889.0,270.09,270.47,269.83,270.06,21889.0
2021-01-15 14:05:00,270.06,270.75,269.91,270.56,17455.0,270.06,270.75,269.91,270.56,17455.0
2021-01-15 14:10:00,270.36,270.72,270.27,270.35,9721.0,270.36,270.72,270.27,270.35,9721.0
2021-01-15 14:15:00,270.32,270.34,269.8,270.1,15651.0,270.32,270.34,269.8,270.1,15651.0
2021-01-15 14:20:00,270.01,270.17,269.91,270.03,4796.0,270.01,270.17,269.91,270.03,4796.0
2021-01-15 14:25:00,269.95,270.35,269.85,270.05,8325.0,269.95,270.35,269.85,270.05,8325.0
2021-01-15 14:30:00,270.09,270.21,269.97,270.21,6044.0,270.09,270.21,269.97,270.21,6044.0
2021-01-15 14:35:00,270.35,270.78,270.15,270.15,9339.0,270.35,270.78,270.15,270.15,9339.0
2021-01-15 14:40:00,270.15,270.22,269.87,270.12,7833.0,270.15,270.22,269.87,270.12,7833.0
2021-01-15 14:45:00,270.05,270.3,269.9,270.22,4590.0,270.05,270.3,269.9,270.22,4590.0
2021-01-15 14:50:00,270.24,270.31,270.05,270.11,3295.0,270.24,270.31,270.05,270.11,3295.0
2021-01-15 14:55:00,270.11,270.17,269.71,269.71,5529.0,270.11,270.17,269.71,269.71,5529.0
2021-01-15 15:00:00,269.73,269.84,269.6,269.71,2878.0,269.73,269.84,269.6,269.71,2878.0
2021-01-15 15:05:00,269.61,269.61,268.95,268.99,8856.0,269.61,269.61,268.95,268.99,8856.0
2021-01-15 15:10:00,268.93,269.32,268.92,269.14,10375.0,268.93,269.32,268.92,269.14,10375.0
2021-01-15 15:15:00,269.11,269.74,269.01,269.28,11969.0,269.11,269.74,269.01,269.28,11969.0
2021-01-15 15:20:00,269.22,269.25,268.27,268.48,9585.0,269.22,269.25,268.27,268.48,9585.0
2021-01-15 15:25:00,268.34,268.81,268.13,268.57,335431.0,268.34,268.81,268.13,268.57,335431.0
2021-01-15 15:30:00,268.71,269.89,268.53,269.81,15390.0,268.71,269.89,268.53,269.81,15390.0
2021-01-15 15:35:00,269.82,270.71,269.82,270.49,13147.0,269.82,270.71,269.82,270.49,13147.0
2021-01-15 15:40:00,270.55,270.87,270.0,270.12,14380.0,270.55,270.87,270.0,270.12,14380.0
2021-01-15 15:45:00,270.17,270.67,269.99,270.67,10061.0,270.17,270.67,269.99,270.67,10061.0
2021-01-15 15:50:00,271.03,271.18,270.37,270.47,17785.0,271.03,271.18,270.37,270.47,17785.0
2021-01-15 15:55:00,270.56,271.06,270.51,271.0,43814.0,270.56,271.06,270.51,271.0,43814.0
2021-01-19 09:30:00,275.12,276.72,274.76,275.24,26232.0,275.12,276.72,274.76,275.24,26232.0
2021-01-19 09:35:00,275.45,276.76,274.89,275.49,5288.0,275.45,276.76,274.89,275.49,5288.0
2021-01-19 09:40:00,275.84,275.84,273.0,273.0,8458.0,275.84,275.84,273.0,273.0,8458.0
2021-01-19 09:45:00,272.73,273.09,271.8,271.8,4761.0,272.73,273.09,271.8,271.8,4761.0
2021-01-19 09:50:00,272.22,273.86,272.22,272.75,5180.0,272.22,273.86,272.22,272.75,5180.0
2021-01-19 09:55:00,272.88,273.9,272.66,273.9,8309.0,272.88,273.9,272.66,273.9,8309.0
2021-01-19 10:00:00,273.62,275.46,273.49,275.32,7406.0,273.62,275.46,273.49,275.32,7406.0
2021-01-19 10:05:00,275.21,276.22,275.21,275.83,6101.0,275.21,276.22,275.21,275.83,6101.0
2021-01-19 10:10:00,275.75,276.1,274.37,275.42,10499.0,275.75,276.1,274.37,275.42,10499.0
2021-01-19 10:15:00,275.91,275.91,274.7,274.81,2912.0,275.91,275.91,274.7,274.81,2912.0
2021-01-19 10:20:00,274.7,274.97,274.18,274.33,4735.0,274.7,274.97,274.18,274.33,4735.0
2021-01-19 10:25:00,274.56,274.92,274.37,274.66,5250.0,274.56,274.92,274.37,274.66,5250.0
2021-01-19 10:30:00,274.51,274.85,274.45,274.45,2279.0,274.51,274.85,274.45,274.45,2279.0
2021-01-19 10:35:00,274.48,274.57,274.43,274.44,901.0,274.48,274.57,274.43,274.44,901.0
2021-01-19 10:40:00,274.27,275.12,274.24,275.04,6939.0,274.27,275.12,274.24,275.04,6939.0
2021-01-19 10:45:00,274.99,275.11,274.93,274.93,954.0,274.99,275.11,274.93,274.93,954.0
2021-01-19 10:50:00,274.87,275.0,274.5,274.85,19636.0,274.87,275.0,274.5,274.85,19636.0
2021-01-19 10:55:00,274.9,275.0,274.41,274.52,24052.0,274.9,275.0,274.41,274.52,24052.0
2021-01-19 11:00:00,274.55,275.25,274.55,275.23,6761.0,274.55,275.25,274.55,275.23,6761.0
2021-01-19 11:05:00,275.32,275.55,275.02,275.14,8024.0,275.32,275.55,275.02,275.14,8024.0
2021-01-19 11:10:00,275.23,275.43,274.97,275.1,2201.0,275.23,275.43,274.97,275.1,2201.0
2021-01-19 11:15:00,275.22,275.27,274.56,274.81,9597.0,275.22,275.27,274.56,274.81,9597.0
2021-01-19 11:20:00,274.81,274.95,274.47,274.84,19802.0,274.81,274.95,274.47,274.84,19802.0
2021-01-19 11:25:00,274.84,274.84,274.61,274.77,5800.0,274.84,274.84,274.61,274.77,5800.0
2021-01-19 11:30:00,274.73,274.98,274.55,274.81,5344.0,274.73,274.98,274.55,274.81,5344.0
2021-01-19 11:35:00,274.79,274.96,274.43,274.76,4230.0,274.79,274.96,274.43,274.76,4230.0
2021-01-19 11:40:00,274.87,274.96,274.63,274.71,4467.0,274.87,274.96,274.63,274.71,4467.0
2021-01-19 11:45:00,274.91,275.21,274.87,274.96,4800.0,274.91,275.21,274.87,274.96,4800.0
2021-01-19 11:50:00,275.01,275.38,275.01,275.24,4881.0,275.01,275.38,275.01,275.24,4881.0
2021-01-19 11:55:00,275.26,275.51,275.08,275.51,3763.0,275.26,275.51,275.08,275.51,3763.0
2021-01-19 12:00:00,275.51,276.15,275.51,276.15,3477.0,275.51,276.15,275.51,276.15,3477.0
2021-01-19 12:05:00,276.24,276.24,275.81,276.12,8820.0,276.24,276.24,275.81,276.12,8820.0
2021-01-19 12:10:00,276.24,276.6,276.17,276.43,2156.0,276.24,276.6,276.17,276.43,2156.0
2021-01-19 12:15:00,276.46,276.63,276.31,276.31,3907.0,276.46,276.63,276.31,276.31,3907.0
2021-01-19 12:20:00,276.24,276.36,275.98,276.26,3388.0,276.24,276.36,275.98,276.26,3388.0
2021-01-19 12:25:00,276.34,276.39,276.19,276.35,2051.0,276.34,276.39,276.19,276.35,2051.0
2021-01-19 12:30:00,276.23,276.47,276.23,276.28,2341.0,276.23,276.47,276.23,276.28,2341.0
2021-01-19 12:35:00,276.26,276.44,276.17,276.17,2325.0,276.26,276.44,276.17,276.17,2325.0
2021-01-19 12:40:00,276.08,276.6,276.03,276.6,2805.0,276.08,276.6,276.03,276.6,2805.0
2021-01-19 12:45:00,276.72,277.23,276.63,277.1,4028.0,276.72,277.23,276.63,277.1,4028.0
2021-01-19 12:50:00,276.88,276.88,276.53,276.67,12273.0,276.88,276.88,276.53,276.67,12273.0
2021-01-19 12:55:00,276.78,277.04,276.69,277.04,1700.0,276.78,277.04,276.69,277.04,1700.0
2021-01-19 13:00:00,276.98,277.04,276.95,276.99,2100.0,276.98,277.04,276.95,276.99,2100.0
2021-01-19 13:05:00,277.11,277.38,277.05,277.38,4042.0,277.11,277.38,277.05,277.38,4042.0
2021-01-19 13:10:00,277.45,278.45,277.2,278.43,33272.0,277.45,278.45,277.2,278.43,33272.0
2021-01-19 13:15:00,278.41,278.53,278.14,278.16,8226.0,278.41,278.53,278.14,278.16,8226.0
2021-01-19 13:20:00,278.24,278.41,278.09,278.09,3329.0,278.24,278.41,278.09,278.09,3329.0
2021-01-19 13:25:00,278.06,278.4,278.05,278.16,7343.0,278.06,278.4,278.05,278.16,7343.0
2021-01-19 13:30:00,278.25,278.52,277.82,277.94,4950.0,278.25,278.52,277.82,277.94,4950.0
2021-01-19 13:35:00,277.98,278.09,277.93,278.09,2520.0,277.98,278.09,277.93,278.09,2520.0
2021-01-19 13:40:00,278.1,278.33,278.06,278.24,3024.0,278.1,278.33,278.06,278.24,3024.0
2021-01-19 13:45:00,278.28,278.77,278.28,278.69,4413.0,278.28,278.77,278.28,278.69,4413.0
2021-01-19 13:50:00,278.83,278.9,278.78,278.79,1578.0,278.83,278.9,278.78,278.79,1578.0
2021-01-19 13:55:00,278.75,278.76,278.55,278.7,2490.0,278.75,278.76,278.55,278.7,2490.0
2021-01-19 14:00:00,278.65,278.83,278.52,278.76,5814.0,278.65,278.83,278.52,278.76,5814.0
2021-01-19 14:05:00,278.84,279.03,278.62,278.83,2290.0,278.84,279.03,278.62,278.83,2290.0
2021-01-19 14:10:00,278.76,279.09,278.65,278.65,1956.0,278.76,279.09,278.65,278.65,1956.0
2021-01-19 14:15:00,278.82,278.83,278.46,278.53,1800.0,278.82,278.83,278.46,278.53,1800.0
2021-01-19 14:20:00,278.61,278.61,278.43,278.51,1839.0,278.61,278.61,278.43,278.51,1839.0
2021-01-19 14:25:00,278.55,278.7,278.45,278.69,6975.0,278.55,278.7,278.45,278.69,6975.0
2021-01-19 14:30:00,278.6,278.6,277.9,277.91,3160.0,278.6,278.6,277.9,277.91,3160.0
2021-01-19 14:35:00,277.9,277.9,277.5,277.6,1838.0,277.9,277.9,277.5,277.6,1838.0
2021-01-19 14:40:00,277.62,277.75,277.6,277.63,3542.0,277.62,277.75,277.6,277.63,3542.0
2021-01-19 14:45:00,277.67,278.06,277.59,278.04,3650.0,277.67,278.06,277.59,278.04,3650.0
2021-01-19 14:50:00,278.11,278.23,277.97,277.97,1236.0,278.11,278.23,277.97,277.97,1236.0
2021-01-19 14:55:00,277.94,278.07,277.82,277.94,3267.0,277.94,278.07,277.82,277.94,3267.0
2021-01-19 15:00:00,277.83,278.55,277.7,278.55,3477.0,277.83,278.55,277.7,278.55,3477.0
2021-01-19 15:05:00,278.39,278.65,278.38,278.5,1915.0,278.39,278.65,278.38,278.5,1915.0
2021-01-19 15:10:00,278.5,278.8,278.37,278.54,4380.0,278.5,278.8,278.37,278.54,4380.0
2021-01-19 15:15:00,278.5,278.85,278.4,278.82,3503.0,278.5,278.85,278.4,278.82,3503.0
2021-01-19 15:20:00,278.77,278.78,278.52,278.52,3130.0,278.77,278.78,278.52,278.52,3130.0
2021-01-19 15:25:00,278.56,278.87,278.56,278.66,4099.0,278.56,278.87,278.56,278.66,4099.0
2021-01-19 15:30:00,278.72,278.98,278.56,278.61,7949.0,278.72,278.98,278.56,278.61,7949.0
2021-01-19 15:35:00,278.62,278.72,278.0,278.14,11668.0,278.62,278.72,278.0,278.14,11668.0
2021-01-19 15:40:00,278.16,278.6,278.04,278.58,5545.0,278.16,278.6,278.04,278.58,5545.0
2021-01-19 15:45:00,278.51,278.57,278.28,278.3,4972.0,278.51,278.57,278.28,278.3,4972.0
2021-01-19 15:50:00,278.34,278.8,278.24,278.49,14717.0,278.34,278.8,278.24,278.49,14717.0
2021-01-19 15:55:00,278.5,278.71,278.05,278.05,19893.0,278.5,278.71,278.05,278.05,19893.0
2021-01-20 09:30:00,280.48,282.34,280.47,281.6,43499.0,280.48,282.34,280.47,281.6,43499.0
2021-01-20 09:35:00,281.43,284.09,281.2,284.09,31840.0,281.43,284.09,281.2,284.09,31840.0
2021-01-20 09:40:00,284.1,285.25,283.62,285.11,18478.0,284.1,285.25,283.62,285.11,18478.0
2021-01-20 09:45:00,284.65,285.41,284.44,285.3,8130.0,284.65,285.41,284.44,285.3,8130.0
2021-01-20 09:50:00,285.78,285.78,283.01,283.83,8037.0,285.78,285.78,283.01,283.83,8037.0
2021-01-20 09:55:00,284.13,285.02,283.39,284.09,8154.0,284.13,285.02,283.39,284.09,8154.0
2021-01-20 10:00:00,284.1,284.72,283.61,284.71,18064.0,284.1,284.72,283.61,284.71,18064.0
2021-01-20 10:05:00,284.91,286.2,284.9,286.11,11669.0,284.91,286.2,284.9,286.11,11669.0
2021-01-20 10:10:00,286.24,287.09,286.23,286.23,7468.0,286.24,287.09,286.23,286.23,7468.0
2021-01-20 10:15:00,286.08,286.21,285.57,285.58,7214.0,286.08,286.21,285.57,285.58,7214.0
2021-01-20 10:20:00,285.5,286.57,285.17,286.4,5601.0,285.5,286.57,285.17,286.4,5601.0
2021-01-20 10:25:00,286.5,286.84,286.39,286.74,6229.0,286.5,286.84,286.39,286.74,6229.0
2021-01-20 10:30:00,286.64,286.86,286.29,286.86,7256.0,286.64,286.86,286.29,286.86,7256.0
2021-01-20 10:35:00,286.88,287.29,285.76,285.97,9841.0,286.88,287.29,285.76,285.97,9841.0
2021-01-20 10:40:00,285.99,286.49,285.76,285.88,9092.0,285.99,286.49,285.76,285.88,9092.0
2021-01-20 10:45:00,285.92,285.93,285.28,285.52,6585.0,285.92,285.93,285.28,285.52,6585.0
2021-01-20 10:50:00,285.5,286.0,285.26,285.85,5228.0,285.5,286.0,285.26,285.85,5228.0
2021-01-20 10:55:00,285.92,286.35,285.92,286.21,3216.0,285.92,286.35,285.92,286.21,3216.0
2021-01-20 11:00:00,286.09,286.09,284.93,284.94,12826.0,286.09,286.09,284.93,284.94,12826.0
2021-01-20 11:05:00,284.93,285.12,284.6,284.6,7934.0,284.93,285.12,284.6,284.6,7934.0
2021-01-20 11:10:00,284.77,284.94,284.03,284.03,2749.0,284.77,284.94,284.03,284.03,2749.0
2021-01-20 11:15:00,284.16,284.95,284.1,284.94,2958.0,284.16,284.95,284.1,284.94,2958.0
2021-01-20 11:20:00,285.05,285.21,284.71,285.06,3547.0,285.05,285.21,284.71,285.06,3547.0
2021-01-20 11:25:00,284.96,285.03,284.63,284.63,1641.0,284.96,285.03,284.63,284.63,1641.0
2021-01-20 11:30:00,284.61,284.61,283.63,283.87,4494.0,284.61,284.61,283.63,283.87,4494.0
2021-01-20 11:35:00,284.09,284.09,283.61,284.07,3180.0,284.09,284.09,283.61,284.07,3180.0
2021-01-20 11:40:00,284.14,284.35,284.14,284.32,1460.0,284.14,284.35,284.14,284.32,1460.0
2021-01-20 11:45:00,284.35,284.62,284.34,284.62,2050.0,284.35,284.62,284.34,284.62,2050.0
2021-01-20 11:50:00,284.43,284.77,284.29,284.76,4497.0,284.43,284.77,284.29,284.76,4497.0
2021-01-20 11:55:00,284.77,285.54,284.58,285.54,2543.0,284.77,285.54,284.58,285.54,2543.0
2021-01-20 12:00:00,285.31,285.6,284.95,285.13,2505.0,285.31,285.6,284.95,285.13,2505.0
2021-01-20 12:05:00,285.02,285.02,284.75,284.78,3545.0,285.02,285.02,284.75,284.78,3545.0
2021-01-20 12:10:00,284.9,285.52,284.85,285.52,2939.0,284.9,285.52,284.85,285.52,2939.0
2021-01-20 12:15:00,285.39,285.55,285.12,285.19,7222.0,285.39,285.55,285.12,285.19,7222.0
2021-01-20 12:20:00,285.02,285.51,285.02,285.39,13573.0,285.02,285.51,285.02,285.39,13573.0
2021-01-20 12:25:00,285.54,285.9,285.48,285.63,3100.0,285.54,285.9,285.48,285.63,3100.0
2021-01-20 12:30:00,285.79,286.02,285.77,286.02,3675.0,285.79,286.02,285.77,286.02,3675.0
2021-01-20 12:35:00,286.01,286.35,285.99,286.15,3729.0,286.01,286.35,285.99,286.15,3729.0
2021-01-20 12:40:00,286.32,286.42,286.15,286.37,4911.0,286.32,286.42,286.15,286.37,4911.0
2021-01-20 12:45:00,286.19,286.6,286.16,286.46,4639.0,286.19,286.6,286.16,286.46,4639.0
2021-01-20 12:50:00,286.38,286.39,286.21,286.39,3196.0,286.38,286.39,286.21,286.39,3196.0
2021-01-20 12:55:00,286.35,286.35,285.82,286.0,1502.0,286.35,286.35,285.82,286.0,1502.0
2021-01-20 13:00:00,286.08,286.33,285.95,286.18,3394.0,286.08,286.33,285.95,286.18,3394.0
2021-01-20 13:05:00,286.21,286.21,285.21,285.65,6129.0,286.21,286.21,285.21,285.65,6129.0
2021-01-20 13:10:00,285.58,285.84,285.21,285.84,3311.0,285.58,285.84,285.21,285.84,3311.0
2021-01-20 13:15:00,285.89,285.89,285.5,285.52,1450.0,285.89,285.89,285.5,285.52,1450.0
2021-01-20 13:20:00,285.56,285.59,285.45,285.45,2900.0,285.56,285.59,285.45,285.45,2900.0
2021-01-20 13:25:00,285.46,285.55,285.32,285.4,2000.0,285.46,285.55,285.32,285.4,2000.0
2021-01-20 13:30:00,285.43,286.06,285.43,286.0,1628.0,285.43,286.06,285.43,286.0,1628.0
2021-01-20 13:35:00,285.99,285.99,285.55,285.71,2260.0,285.99,285.99,285.55,285.71,2260.0
2021-01-20 13:40:00,285.56,285.57,285.24,285.26,3048.0,285.56,285.57,285.24,285.26,3048.0
2021-01-20 13:45:00,285.22,285.6,285.2,285.55,6568.0,285.22,285.6,285.2,285.55,6568.0
2021-01-20 13:50:00,285.48,285.73,285.4,285.72,4242.0,285.48,285.73,285.4,285.72,4242.0
2021-01-20 13:55:00,285.54,285.79,285.54,285.7,700.0,285.54,285.79,285.54,285.7,700.0
2021-01-20 14:00:00,285.63,285.79,285.5,285.79,2104.0,285.63,285.79,285.5,285.79,2104.0
2021-01-20 14:05:00,285.62,285.89,285.49,285.88,2214.0,285.62,285.89,285.49,285.88,2214.0
2021-01-20 14:10:00,285.83,286.43,285.76,286.43,12777.0,285.83,286.43,285.76,286.43,12777.0
2021-01-20 14:15:00,286.23,286.71,286.16,286.59,4403.0,286.23,286.71,286.16,286.59,4403.0
2021-01-20 14:20:00,286.53,287.0,286.46,286.9,4023.0,286.53,287.0,286.46,286.9,4023.0
2021-01-20 14:25:00,286.98,287.14,286.83,286.89,6234.0,286.98,287.14,286.83,286.89,6234.0
2021-01-20 14:30:00,286.92,287.02,286.77,287.0,4705.0,286.92,287.02,286.77,287.0,4705.0
2021-01-20 14:35:00,286.93,287.19,286.75,287.03,2465.0,286.93,287.19,286.75,287.03,2465.0
2021-01-20 14:40:00,287.12,287.43,287.04,287.43,5641.0,287.12,287.43,287.04,287.43,5641.0
2021-01-20 14:45:00,287.5,287.65,287.33,287.62,5643.0,287.5,287.65,287.33,287.62,5643.0
2021-01-20 14:50:00,287.69,287.72,287.46,287.59,6358.0,287.69,287.72,287.46,287.59,6358.0
2021-01-20 14:55:00,287.69,287.98,287.39,287.46,3602.0,287.69,287.98,287.39,287.46,3602.0
2021-01-20 15:00:00,287.47,287.61,287.32,287.37,3777.0,287.47,287.61,287.32,287.37,3777.0
2021-01-20 15:05:00,287.44,287.51,287.29,287.49,3636.0,287.44,287.51,287.29,287.49,3636.0
2021-01-20 15:10:00,287.55,287.63,287.23,287.23,4141.0,287.55,287.63,287.23,287.23,4141.0
2021-01-20 15:15:00,287.23,287.59,287.05,287.45,2554.0,287.23,287.59,287.05,287.45,2554.0
2021-01-20 15:20:00,287.32,288.06,287.19,287.68,10659.0,287.32,288.06,287.19,287.68,10659.0
2021-01-20 15:25:00,287.63,288.06,287.63,288.01,9238.0,287.63,288.06,287.63,288.01,9238.0
2021-01-20 15:30:00,287.9,288.28,287.84,288.06,6446.0,287.9,288.28,287.84,288.06,6446.0
2021-01-20 15:35:00,288.1,288.13,287.37,287.38,12933.0,288.1,288.13,287.37,287.38,12933.0
2021-01-20 15:40:00,287.4,287.77,287.22,287.69,6681.0,287.4,287.77,287.22,287.69,6681.0
2021-01-20 15:45:00,287.62,287.93,287.61,287.61,9515.0,287.62,287.93,287.61,287.61,9515.0
2021-01-20 15:50:00,287.6,287.94,287.4,287.57,15193.0,287.6,287.94,287.4,287.57,15193.0
2021-01-20 15:55:00,287.67,287.78,287.37,287.73,34011.0,287.67,287.78,287.37,287.73,34011.0
2021-01-21 09:30:00,288.82,289.92,285.05,286.1,16933.0,288.82,289.92,285.05,286.1,16933.0
2021-01-21 09:35:00,285.05,286.99,285.05,285.48,8196.0,285.05,286.99,285.05,285.48,8196.0
2021-01-21 09:40:00,285.0,285.84,284.43,285.84,5286.0,285.0,285.84,284.43,285.84,5286.0
2021-01-21 09:45:00,285.85,286.99,285.85,286.52,2366.0,285.85,286.99,285.85,286.52,2366.0
2021-01-21 09:50:00,286.52,286.52,285.44,285.44,4492.0,286.52,286.52,285.44,285.44,4492.0
2021-01-21 09:55:00,285.53,286.82,285.24,286.82,8423.0,285.53,286.82,285.24,286.82,8423.0
2021-01-21 10:00:00,286.56,287.38,286.18,287.23,5833.0,286.56,287.38,286.18,287.23,5833.0
2021-01-21 10:05:00,287.04,288.5,286.81,288.12,9709.0,287.04,288.5,286.81,288.12,9709.0
2021-01-21 10:10:00,288.24,289.64,288.24,289.29,6504.0,288.24,289.64,288.24,289.29,6504.0
2021-01-21 10:15:00,289.51,290.25,289.08,290.08,20705.0,289.51,290.25,289.08,290.08,20705.0
2021-01-21 10:20:00,290.14,290.16,287.83,288.59,3873.0,290.14,290.16,287.83,288.59,3873.0
2021-01-21 10:25:00,288.34,289.08,288.17,288.54,4611.0,288.34,289.08,288.17,288.54,4611.0
2021-01-21 10:30:00,288.84,289.15,288.46,288.69,6190.0,288.84,289.15,288.46,288.69,6190.0
2021-01-21 10:35:00,288.69,288.99,287.99,288.25,9288.0,288.69,288.99,287.99,288.25,9288.0
2021-01-21 10:40:00,288.24,289.0,288.24,288.66,3402.0,288.24,289.0,288.24,288.66,3402.0
2021-01-21 10:45:00,288.83,289.0,288.03,288.32,5765.0,288.83,289.0,288.03,288.32,5765.0
2021-01-21 10:50:00,288.39,288.68,288.16,288.35,2706.0,288.39,288.68,288.16,288.35,2706.0
2021-01-21 10:55:00,288.5,288.96,288.5,288.66,2967.0,288.5,288.96,288.5,288.66,2967.0
2021-01-21 11:00:00,288.64,288.9,288.28,288.33,3267.0,288.64,288.9,288.28,288.33,3267.0
2021-01-21 11:05:00,288.4,289.08,288.22,288.59,4860.0,288.4,289.08,288.22,288.59,4860.0
2021-01-21 11:10:00,288.41,288.64,287.19,287.2,8328.0,288.41,288.64,287.19,287.2,8328.0
2021-01-21 11:15:00,287.21,287.5,286.64,286.64,3297.0,287.21,287.5,286.64,286.64,3297.0
2021-01-21 11:20:00,286.64,286.92,286.45,286.92,4382.0,286.64,286.92,286.45,286.92,4382.0
2021-01-21 11:25:00,286.79,287.12,286.64,286.87,4050.0,286.79,287.12,286.64,286.87,4050.0
2021-01-21 11:30:00,287.04,287.13,286.55,286.55,4516.0,287.04,287.13,286.55,286.55,4516.0
2021-01-21 11:35:00,286.65,286.68,286.06,286.39,4964.0,286.65,286.68,286.06,286.39,4964.0
2021-01-21 11:40:00,286.28,286.35,286.02,286.34,2068.0,286.28,286.35,286.02,286.34,2068.0
2021-01-21 11:45:00,286.28,286.74,286.24,286.48,3033.0,286.28,286.74,286.24,286.48,3033.0
2021-01-21 11:50:00,286.5,287.36,286.5,287.36,2100.0,286.5,287.36,286.5,287.36,2100.0
2021-01-21 11:55:00,287.36,287.52,287.25,287.48,2626.0,287.36,287.52,287.25,287.48,2626.0
2021-01-21 12:00:00,287.5,287.5,287.09,287.42,3653.0,287.5,287.5,287.09,287.42,3653.0
2021-01-21 12:05:00,287.38,287.75,287.24,287.24,3110.0,287.38,287.75,287.24,287.24,3110.0
2021-01-21 12:10:00,287.3,287.71,287.3,287.44,1401.0,287.3,287.71,287.3,287.44,1401.0
2021-01-21 12:15:00,287.4,287.4,286.43,286.43,5433.0,287.4,287.4,286.43,286.43,5433.0
2021-01-21 12:20:00,286.42,286.88,286.31,286.88,2884.0,286.42,286.88,286.31,286.88,2884.0
2021-01-21 12:25:00,286.91,286.91,286.55,286.72,1751.0,286.91,286.91,286.55,286.72,1751.0
2021-01-21 12:30:00,286.71,286.88,286.48,286.64,2516.0,286.71,286.88,286.48,286.64,2516.0
2021-01-21 12:35:00,286.64,287.08,286.64,286.87,4082.0,286.64,287.08,286.64,286.87,4082.0
2021-01-21 12:40:00,286.69,287.12,286.54,287.12,2601.0,286.69,287.12,286.54,287.12,2601.0
2021-01-21 12:45:00,286.99,287.54,286.99,287.54,1500.0,286.99,287.54,286.99,287.54,1500.0
2021-01-21 12:50:00,287.95,287.95,286.32,286.32,2800.0,287.95,287.95,286.32,286.32,2800.0
2021-01-21 12:55:00,286.47,286.88,286.46,286.72,2236.0,286.47,286.88,286.46,286.72,2236.0
2021-01-21 13:00:00,286.67,286.67,285.71,285.71,5605.0,286.67,286.67,285.71,285.71,5605.0
2021-01-21 13:05:00,285.95,286.28,285.94,286.28,1500.0,285.95,286.28,285.94,286.28,1500.0
2021-01-21 13:10:00,286.35,286.98,286.35,286.98,1400.0,286.35,286.98,286.35,286.98,1400.0
2021-01-21 13:15:00,286.83,287.13,286.65,286.99,1876.0,286.83,287.13,286.65,286.99,1876.0
2021-01-21 13:20:00,286.85,287.48,286.85,287.48,6616.0,286.85,287.48,286.85,287.48,6616.0
2021-01-21 13:25:00,287.63,287.93,287.56,287.86,2217.0,287.63,287.93,287.56,287.86,2217.0
2021-01-21 13:30:00,287.55,287.55,286.56,286.73,1968.0,287.55,287.55,286.56,286.73,1968.0
2021-01-21 13:35:00,286.85,286.91,286.56,286.56,2559.0,286.85,286.91,286.56,286.56,2559.0
2021-01-21 13:40:00,286.88,286.88,286.51,286.52,3895.0,286.88,286.88,286.51,286.52,3895.0
2021-01-21 13:45:00,286.43,286.97,286.43,286.65,3334.0,286.43,286.97,286.43,286.65,3334.0
2021-01-21 13:50:00,286.78,286.78,286.63,286.77,1146.0,286.78,286.78,286.63,286.77,1146.0
2021-01-21 13:55:00,286.57,287.13,286.56,287.04,1504.0,286.57,287.13,286.56,287.04,1504.0
2021-01-21 14:00:00,286.89,287.12,286.78,287.04,3005.0,286.89,287.12,286.78,287.04,3005.0
2021-01-21 14:05:00,286.97,287.0,286.85,286.99,1102.0,286.97,287.0,286.85,286.99,1102.0
2021-01-21 14:10:00,287.0,287.22,286.89,287.22,2123.0,287.0,287.22,286.89,287.22,2123.0
2021-01-21 14:15:00,287.16,287.22,286.96,287.14,2100.0,287.16,287.22,286.96,287.14,2100.0
2021-01-21 14:20:00,286.95,287.11,286.91,287.1,1575.0,286.95,287.11,286.91,287.1,1575.0
2021-01-21 14:25:00,286.99,287.2,286.83,286.97,3425.0,286.99,287.2,286.83,286.97,3425.0
2021-01-21 14:30:00,286.91,287.03,286.84,286.85,1100.0,286.91,287.03,286.84,286.85,1100.0
2021-01-21 14:35:00,286.98,287.28,286.83,287.1,1463.0,286.98,287.28,286.83,287.1,1463.0
2021-01-21 14:40:00,287.07,287.09,286.76,286.91,2671.0,287.07,287.09,286.76,286.91,2671.0
2021-01-21 14:45:00,286.7,286.94,286.67,286.94,1301.0,286.7,286.94,286.67,286.94,1301.0
2021-01-21 14:50:00,287.09,287.17,286.67,286.92,1936.0,287.09,287.17,286.67,286.92,1936.0
2021-01-21 14:55:00,286.94,287.1,286.9,287.1,2121.0,286.94,287.1,286.9,287.1,2121.0
2021-01-21 15:00:00,286.99,287.09,286.87,287.0,2797.0,286.99,287.09,286.87,287.0,2797.0
2021-01-21 15:05:00,287.04,287.64,287.04,287.58,3571.0,287.04,287.64,287.04,287.58,3571.0
2021-01-21 15:10:00,287.56,287.63,287.41,287.55,3260.0,287.56,287.63,287.41,287.55,3260.0
2021-01-21 15:15:00,287.66,287.79,287.51,287.7,3247.0,287.66,287.79,287.51,287.7,3247.0
2021-01-21 15:20:00,287.68,288.0,287.68,287.91,4138.0,287.68,288.0,287.68,287.91,4138.0
2021-01-21 15:25:00,287.9,287.98,287.71,287.9,3262.0,287.9,287.98,287.71,287.9,3262.0
2021-01-21 15:30:00,287.94,287.99,287.55,287.69,2884.0,287.94,287.99,287.55,287.69,2884.0
2021-01-21 15:35:00,287.78,287.85,287.53,287.58,3316.0,287.78,287.85,287.53,287.58,3316.0
2021-01-21 15:40:00,287.64,287.82,287.59,287.74,4869.0,287.64,287.82,287.59,287.74,4869.0
2021-01-21 15:45:00,287.82,287.89,287.51,287.51,6389.0,287.82,287.89,287.51,287.51,6389.0
2021-01-21 15:50:00,287.61,287.88,287.53,287.58,9149.0,287.61,287.88,287.53,287.58,9149.0
2021-01-21 15:55:00,287.57,287.79,287.14,287.52,18416.0,287.57,287.79,287.14,287.52,18416.0
2021-01-22 09:30:00,287.07,287.95,286.01,287.32,14759.0,287.07,287.95,286.01,287.32,14759.0
2021-01-22 09:35:00,287.23,288.52,287.12,287.55,3850.0,287.23,288.52,287.12,287.55,3850.0
2021-01-22 09:40:00,287.02,287.88,286.85,286.85,2192.0,287.02,287.88,286.85,286.85,2192.0
2021-01-22 09:45:00,286.45,287.04,285.85,286.53,2997.0,286.45,287.04,285.85,286.53,2997.0
2021-01-22 09:50:00,286.44,286.51,286.08,286.51,508.0,286.44,286.51,286.08,286.51,508.0
2021-01-22 09:55:00,286.0,286.16,285.3,286.16,3393.0,286.0,286.16,285.3,286.16,3393.0
2021-01-22 10:00:00,286.22,286.5,285.94,285.94,926.0,286.22,286.5,285.94,285.94,926.0
2021-01-22 10:05:00,285.73,285.97,285.67,285.97,996.0,285.73,285.97,285.67,285.97,996.0
2021-01-22 10:10:00,285.88,286.0,284.67,284.67,1400.0,285.88,286.0,284.67,284.67,1400.0
2021-01-22 10:15:00,285.05,285.21,284.71,285.0,1405.0,285.05,285.21,284.71,285.0,1405.0
2021-01-22 10:20:00,284.7,285.4,284.69,284.76,2681.0,284.7,285.4,284.69,284.76,2681.0
2021-01-22 10:25:00,284.68,284.68,284.32,284.62,2111.0,284.68,284.68,284.32,284.62,2111.0
2021-01-22 10:30:00,284.71,285.16,284.7,284.99,2205.0,284.71,285.16,284.7,284.99,2205.0
2021-01-22 10:35:00,284.72,285.24,284.63,284.68,1565.0,284.72,285.24,284.63,284.68,1565.0
2021-01-22 10:40:00,284.51,284.52,283.66,283.91,4478.0,284.51,284.52,283.66,283.91,4478.0
2021-01-22 10:45:00,284.04,284.22,283.72,283.96,1910.0,284.04,284.22,283.72,283.96,1910.0
2021-01-22 10:50:00,283.77,284.84,283.77,284.84,966.0,283.77,284.84,283.77,284.84,966.0
2021-01-22 10:55:00,285.0,285.4,284.11,284.11,3921.0,285.0,285.4,284.11,284.11,3921.0
2021-01-22 11:00:00,284.12,284.17,283.89,284.11,1999.0,284.12,284.17,283.89,284.11,1999.0
2021-01-22 11:05:00,284.18,284.89,284.01,284.63,2301.0,284.18,284.89,284.01,284.63,2301.0
2021-01-22 11:10:00,284.99,285.46,284.35,284.35,9753.0,284.99,285.46,284.35,284.35,9753.0
2021-01-22 11:15:00,284.28,284.99,284.15,284.88,11615.0,284.28,284.99,284.15,284.88,11615.0
2021-01-22 11:20:00,284.84,285.1,284.66,285.06,2103.0,284.84,285.1,284.66,285.06,2103.0
2021-01-22 11:25:00,285.06,286.31,284.94,285.78,5297.0,285.06,286.31,284.94,285.78,5297.0
2021-01-22 11:30:00,285.94,286.49,285.83,286.35,3175.0,285.94,286.49,285.83,286.35,3175.0
2021-01-22 11:35:00,286.19,286.72,286.04,286.66,3874.0,286.19,286.72,286.04,286.66,3874.0
2021-01-22 11:40:00,286.46,286.84,286.23,286.28,5397.0,286.46,286.84,286.23,286.28,5397.0
2021-01-22 11:45:00,286.33,286.98,286.3,286.98,3020.0,286.33,286.98,286.3,286.98,3020.0
2021-01-22 11:50:00,286.86,287.27,286.76,287.27,3663.0,286.86,287.27,286.76,287.27,3663.0
2021-01-22 11:55:00,287.37,287.5,286.79,286.83,4940.0,287.37,287.5,286.79,286.83,4940.0
2021-01-22 12:00:00,286.83,287.09,286.66,286.72,3438.0,286.83,287.09,286.66,286.72,3438.0
2021-01-22 12:05:00,286.68,287.06,286.59,287.03,3508.0,286.68,287.06,286.59,287.03,3508.0
2021-01-22 12:10:00,286.93,287.26,286.88,287.1,3608.0,286.93,287.26,286.88,287.1,3608.0
2021-01-22 12:15:00,287.16,287.68,287.08,287.36,3874.0,287.16,287.68,287.08,287.36,3874.0
2021-01-22 12:20:00,287.67,287.68,287.04,287.26,3984.0,287.67,287.68,287.04,287.26,3984.0
2021-01-22 12:25:00,287.25,287.27,286.51,286.61,5688.0,287.25,287.27,286.51,286.61,5688.0
2021-01-22 12:30:00,286.56,286.65,285.89,285.9,2406.0,286.56,286.65,285.89,285.9,2406.0
2021-01-22 12:35:00,286.07,286.35,285.83,286.05,2616.0,286.07,286.35,285.83,286.05,2616.0
2021-01-22 12:40:00,286.11,286.38,286.0,286.0,2801.0,286.11,286.38,286.0,286.0,2801.0
2021-01-22 12:45:00,286.05,286.35,286.05,286.35,916.0,286.05,286.35,286.05,286.35,916.0
2021-01-22 12:50:00,286.4,286.4,286.01,286.1,1830.0,286.4,286.4,286.01,286.1,1830.0
2021-01-22 12:55:00,286.34,286.47,285.95,286.1,2704.0,286.34,286.47,285.95,286.1,2704.0
2021-01-22 13:00:00,286.01,286.25,286.0,286.25,2385.0,286.01,286.25,286.0,286.25,2385.0
2021-01-22 13:05:00,286.17,286.19,286.0,286.1,524.0,286.17,286.19,286.0,286.1,524.0
2021-01-22 13:10:00,286.27,286.69,285.99,286.43,900.0,286.27,286.69,285.99,286.43,900.0
2021-01-22 13:15:00,286.66,286.66,286.0,286.13,1034.0,286.66,286.66,286.0,286.13,1034.0
2021-01-22 13:20:00,286.17,286.4,285.98,286.25,3188.0,286.17,286.4,285.98,286.25,3188.0
2021-01-22 13:25:00,286.25,286.25,286.25,286.25,0.0,286.25,286.25,286.25,286.25,0.0
2021-01-22 13:30:00,286.05,286.28,286.05,286.28,800.0,286.05,286.28,286.05,286.28,800.0
2021-01-22 13:35:00,286.39,286.62,286.39,286.55,500.0,286.39,286.62,286.39,286.55,500.0
2021-01-22 13:40:00,286.64,287.83,286.64,287.69,6956.0,286.64,287.83,286.64,287.69,6956.0
2021-01-22 13:45:00,287.55,287.59,286.93,286.94,1500.0,287.55,287.59,286.93,286.94,1500.0
2021-01-22 13:50:00,286.92,287.1,286.61,286.85,1521.0,286.92,287.1,286.61,286.85,1521.0
2021-01-22 13:55:00,286.85,287.01,286.76,286.92,600.0,286.85,287.01,286.76,286.92,600.0
2021-01-22 14:00:00,286.61,286.77,286.46,286.77,999.0,286.61,286.77,286.46,286.77,999.0
2021-01-22 14:05:00,286.6,286.77,286.55,286.63,1000.0,286.6,286.77,286.55,286.63,1000.0
2021-01-22 14:10:00,286.55,286.87,286.44,286.87,1795.0,286.55,286.87,286.44,286.87,1795.0
2021-01-22 14:15:00,286.95,287.17,286.56,286.56,2314.0,286.95,287.17,286.56,286.56,2314.0
2021-01-22 14:20:00,286.74,287.08,286.63,286.81,1503.0,286.74,287.08,286.63,286.81,1503.0
2021-01-22 14:25:00,286.72,286.74,286.48,286.74,611.0,286.72,286.74,286.48,286.74,611.0
2021-01-22 14:30:00,286.7,287.18,286.7,286.99,3582.0,286.7,287.18,286.7,286.99,3582.0
2021-01-22 14:35:00,286.96,287.24,286.82,287.09,3017.0,286.96,287.24,286.82,287.09,3017.0
2021-01-22 14:40:00,286.88,287.39,286.84,287.21,3200.0,286.88,287.39,286.84,287.21,3200.0
2021-01-22 14:45:00,286.97,287.43,286.88,287.23,5305.0,286.97,287.43,286.88,287.23,5305.0
2021-01-22 14:50:00,287.23,287.54,286.96,287.02,1803.0,287.23,287.54,286.96,287.02,1803.0
2021-01-22 14:55:00,287.22,287.39,287.22,287.31,800.0,287.22,287.39,287.22,287.31,800.0
2021-01-22 15:00:00,287.29,287.72,287.14,287.6,4028.0,287.29,287.72,287.14,287.6,4028.0
2021-01-22 15:05:00,287.59,287.59,287.14,287.3,3717.0,287.59,287.59,287.14,287.3,3717.0
2021-01-22 15:10:00,287.15,287.43,287.15,287.26,1873.0,287.15,287.43,287.15,287.26,1873.0
2021-01-22 15:15:00,287.33,287.47,287.04,287.28,7531.0,287.33,287.47,287.04,287.28,7531.0
2021-01-22 15:20:00,287.39,287.73,287.39,287.61,4158.0,287.39,287.73,287.39,287.61,4158.0
2021-01-22 15:25:00,287.58,287.99,287.42,287.71,10003.0,287.58,287.99,287.42,287.71,10003.0
2021-01-22 15:30:00,287.62,287.73,287.49,287.73,7070.0,287.62,287.73,287.49,287.73,7070.0
2021-01-22 15:35:00,287.61,287.75,287.47,287.71,9334.0,287.61,287.75,287.47,287.71,9334.0
2021-01-22 15:40:00,287.72,288.08,287.56,287.91,11105.0,287.72,288.08,287.56,287.91,11105.0
2021-01-22 15:45:00,288.0,288.22,287.62,287.74,16338.0,288.0,288.22,287.62,287.74,16338.0
2021-01-22 15:50:00,287.91,288.6,287.78,288.22,22188.0,287.91,288.6,287.78,288.22,22188.0
2021-01-22 15:55:00,288.21,288.92,288.15,288.69,58137.0,288.21,288.92,288.15,288.69,58137.0
2021-01-25 09:30:00,291.35,296.36,290.0,296.36,51420.0,291.35,296.36,290.0,296.36,51420.0
2021-01-25 09:35:00,296.24,296.53,293.99,295.0,6894.0,296.24,296.53,293.99,295.0,6894.0
2021-01-25 09:40:00,295.29,297.5,294.0,296.38,18233.0,295.29,297.5,294.0,296.38,18233.0
2021-01-25 09:45:00,296.89,297.33,294.54,295.49,10461.0,296.89,297.33,294.54,295.49,10461.0
2021-01-25 09:50:00,295.63,295.69,294.99,295.47,5049.0,295.63,295.69,294.99,295.47,5049.0
2021-01-25 09:55:00,295.74,296.08,295.04,295.93,18974.0,295.74,296.08,295.04,295.93,18974.0
2021-01-25 10:00:00,295.73,296.1,295.41,295.46,14210.0,295.73,296.1,295.41,295.46,14210.0
2021-01-25 10:05:00,295.38,295.74,295.03,295.37,12570.0,295.38,295.74,295.03,295.37,12570.0
2021-01-25 10:10:00,295.11,295.49,294.59,295.04,22396.0,295.11,295.49,294.59,295.04,22396.0
2021-01-25 10:15:00,295.25,296.77,294.72,295.88,14147.0,295.25,296.77,294.72,295.88,14147.0
2021-01-25 10:20:00,295.68,295.91,295.02,295.53,20696.0,295.68,295.91,295.02,295.53,20696.0
2021-01-25 10:25:00,295.41,296.31,295.07,296.31,14142.0,295.41,296.31,295.07,296.31,14142.0
2021-01-25 10:30:00,296.12,296.44,295.83,295.98,7274.0,296.12,296.44,295.83,295.98,7274.0
2021-01-25 10:35:00,296.03,296.43,295.6,296.32,8210.0,296.03,296.43,295.6,296.32,8210.0
2021-01-25 10:40:00,296.48,296.88,295.71,295.83,10798.0,296.48,296.88,295.71,295.83,10798.0
2021-01-25 10:45:00,295.76,295.76,295.16,295.26,9785.0,295.76,295.76,295.16,295.26,9785.0
2021-01-25 10:50:00,295.26,295.26,293.19,293.58,17753.0,295.26,295.26,293.19,293.58,17753.0
2021-01-25 10:55:00,293.58,293.91,292.5,292.5,9343.0,293.58,293.91,292.5,292.5,9343.0
2021-01-25 11:00:00,292.53,292.59,290.5,290.5,14887.0,292.53,292.59,290.5,290.5,14887.0
2021-01-25 11:05:00,290.55,290.76,289.2,289.77,17616.0,290.55,290.76,289.2,289.77,17616.0
2021-01-25 11:10:00,289.55,293.22,289.4,293.11,9418.0,289.55,293.22,289.4,293.11,9418.0
2021-01-25 11:15:00,292.89,293.99,292.47,293.93,9997.0,292.89,293.99,292.47,293.93,9997.0
2021-01-25 11:20:00,293.6,293.8,293.03,293.5,8688.0,293.6,293.8,293.03,293.5,8688.0
2021-01-25 11:25:00,293.45,293.45,292.68,293.26,8706.0,293.45,293.45,292.68,293.26,8706.0
2021-01-25 11:30:00,293.26,293.26,292.56,293.18,6322.0,293.26,293.26,292.56,293.18,6322.0
2021-01-25 11:35:00,293.03,293.55,292.52,293.27,12783.0,293.03,293.55,292.52,293.27,12783.0
2021-01-25 11:40:00,293.28,293.87,292.97,293.66,6388.0,293.28,293.87,292.97,293.66,6388.0
2021-01-25 11:45:00,293.63,293.73,293.0,293.0,5846.0,293.63,293.73,293.0,293.0,5846.0
2021-01-25 11:50:00,293.05,293.42,292.67,293.42,3418.0,293.05,293.42,292.67,293.42,3418.0
2021-01-25 11:55:00,293.23,293.76,292.99,293.5,4491.0,293.23,293.76,292.99,293.5,4491.0
2021-01-25 12:00:00,293.63,294.75,293.63,294.75,8490.0,293.63,294.75,293.63,294.75,8490.0
2021-01-25 12:05:00,294.85,294.91,293.92,294.53,8605.0,294.85,294.91,293.92,294.53,8605.0
2021-01-25 12:10:00,294.57,294.58,293.36,293.36,4265.0,294.57,294.58,293.36,293.36,4265.0
2021-01-25 12:15:00,293.29,293.63,291.33,292.83,11295.0,293.29,293.63,291.33,292.83,11295.0
2021-01-25 12:20:00,292.67,293.79,291.94,291.94,6619.0,292.67,293.79,291.94,291.94,6619.0
2021-01-25 12:25:00,291.75,293.08,291.74,292.68,6710.0,291.75,293.08,291.74,292.68,6710.0
2021-01-25 12:30:00,292.56,292.95,292.27,292.48,3200.0,292.56,292.95,292.27,292.48,3200.0
2021-01-25 12:35:00,292.48,292.72,292.25,292.32,3877.0,292.48,292.72,292.25,292.32,3877.0
2021-01-25 12:40:00,292.1,292.66,292.09,292.55,6237.0,292.1,292.66,292.09,292.55,6237.0
2021-01-25 12:45:00,292.63,292.7,292.54,292.57,1600.0,292.63,292.7,292.54,292.57,1600.0
2021-01-25 12:50:00,292.53,293.01,292.36,293.01,2200.0,292.53,293.01,292.36,293.01,2200.0
2021-01-25 12:55:00,292.94,293.35,292.81,293.35,1100.0,292.94,293.35,292.81,293.35,1100.0
2021-01-25 13:00:00,293.02,293.22,292.97,293.06,3378.0,293.02,293.22,292.97,293.06,3378.0
2021-01-25 13:05:00,293.0,293.01,291.87,292.19,6985.0,293.0,293.01,291.87,292.19,6985.0
2021-01-25 13:10:00,292.35,293.44,292.28,293.44,3950.0,292.35,293.44,292.28,293.44,3950.0
2021-01-25 13:15:00,293.57,293.57,293.19,293.3,3011.0,293.57,293.57,293.19,293.3,3011.0
2021-01-25 13:20:00,293.46,293.95,293.35,293.5,2045.0,293.46,293.95,293.35,293.5,2045.0
2021-01-25 13:25:00,293.59,293.59,293.15,293.3,1398.0,293.59,293.59,293.15,293.3,1398.0
2021-01-25 13:30:00,293.1,293.1,292.83,293.05,3663.0,293.1,293.1,292.83,293.05,3663.0
2021-01-25 13:35:00,292.97,293.3,292.7,293.23,7054.0,292.97,293.3,292.7,293.23,7054.0
2021-01-25 13:40:00,293.26,293.49,293.04,293.43,2425.0,293.26,293.49,293.04,293.43,2425.0
2021-01-25 13:45:00,293.17,293.49,293.14,293.49,1600.0,293.17,293.49,293.14,293.49,1600.0
2021-01-25 13:50:00,293.27,293.54,293.05,293.16,2209.0,293.27,293.54,293.05,293.16,2209.0
2021-01-25 13:55:00,293.0,293.4,293.0,293.38,2105.0,293.0,293.4,293.0,293.38,2105.0
2021-01-25 14:00:00,293.23,293.68,293.0,293.5,2602.0,293.23,293.68,293.0,293.5,2602.0
2021-01-25 14:05:00,293.64,293.87,293.36,293.64,1782.0,293.64,293.87,293.36,293.64,1782.0
2021-01-25 14:10:00,293.47,293.47,292.99,293.29,3398.0,293.47,293.47,292.99,293.29,3398.0
2021-01-25 14:15:00,293.35,293.56,293.16,293.51,6514.0,293.35,293.56,293.16,293.51,6514.0
2021-01-25 14:20:00,293.66,293.85,293.52,293.52,1700.0,293.66,293.85,293.52,293.52,1700.0
2021-01-25 14:25:00,293.5,294.0,293.49,293.96,7246.0,293.5,294.0,293.49,293.96,7246.0
2021-01-25 14:30:00,293.86,293.91,293.67,293.67,900.0,293.86,293.91,293.67,293.67,900.0
2021-01-25 14:35:00,293.55,293.63,293.49,293.63,2716.0,293.55,293.63,293.49,293.63,2716.0
2021-01-25 14:40:00,293.5,293.82,293.5,293.82,1003.0,293.5,293.82,293.5,293.82,1003.0
2021-01-25 14:45:00,293.53,293.72,293.5,293.66,4665.0,293.53,293.72,293.5,293.66,4665.0
2021-01-25 14:50:00,293.5,293.59,293.45,293.5,10372.0,293.5,293.59,293.45,293.5,10372.0
2021-01-25 14:55:00,293.51,293.65,293.2,293.23,2640.0,293.51,293.65,293.2,293.23,2640.0
2021-01-25 15:00:00,293.34,293.36,292.73,292.83,7224.0,293.34,293.36,292.73,292.83,7224.0
2021-01-25 15:05:00,292.99,293.03,292.71,292.94,3170.0,292.99,293.03,292.71,292.94,3170.0
2021-01-25 15:10:00,292.99,292.99,292.36,292.41,4200.0,292.99,292.99,292.36,292.41,4200.0
2021-01-25 15:15:00,292.27,293.0,292.12,293.0,7544.0,292.27,293.0,292.12,293.0,7544.0
2021-01-25 15:20:00,292.91,292.91,292.61,292.8,5419.0,292.91,292.91,292.61,292.8,5419.0
2021-01-25 15:25:00,292.67,292.82,292.52,292.56,6207.0,292.67,292.82,292.52,292.56,6207.0
2021-01-25 15:30:00,292.38,292.46,292.01,292.22,8759.0,292.38,292.46,292.01,292.22,8759.0
2021-01-25 15:35:00,292.19,292.4,291.84,291.95,6178.0,292.19,292.4,291.84,291.95,6178.0
2021-01-25 15:40:00,291.99,291.99,291.52,291.93,4213.0,291.99,291.99,291.52,291.93,4213.0
2021-01-25 15:45:00,292.04,292.46,292.01,292.33,9617.0,292.04,292.46,292.01,292.33,9617.0
2021-01-25 15:50:00,292.35,293.02,292.35,293.0,15250.0,292.35,293.02,292.35,293.0,15250.0
2021-01-25 15:55:00,293.02,293.18,292.35,292.44,42434.0,293.02,293.18,292.35,292.44,42434.0
2021-01-26 09:30:00,292.61,292.61,290.21,291.76,41729.0,292.61,292.61,290.21,291.76,41729.0
2021-01-26 09:35:00,291.83,291.84,290.55,291.24,20790.0,291.83,291.84,290.55,291.24,20790.0
2021-01-26 09:40:00,291.24,291.26,289.64,289.72,10732.0,291.24,291.26,289.64,289.72,10732.0
2021-01-26 09:45:00,289.78,290.72,289.48,290.72,6781.0,289.78,290.72,289.48,290.72,6781.0
2021-01-26 09:50:00,290.68,291.0,289.81,290.98,6688.0,290.68,291.0,289.81,290.98,6688.0
2021-01-26 09:55:00,291.19,291.52,290.82,291.5,5041.0,291.19,291.52,290.82,291.5,5041.0
2021-01-26 10:00:00,291.52,292.52,291.5,292.51,5045.0,291.52,292.52,291.5,292.51,5045.0
2021-01-26 10:05:00,292.66,293.0,292.22,292.62,5592.0,292.66,293.0,292.22,292.62,5592.0
2021-01-26 10:10:00,292.76,292.91,292.2,292.76,5261.0,292.76,292.91,292.2,292.76,5261.0
2021-01-26 10:15:00,292.85,293.04,292.34,292.79,8306.0,292.85,293.04,292.34,292.79,8306.0
2021-01-26 10:20:00,292.42,293.3,292.42,292.88,7052.0,292.42,293.3,292.42,292.88,7052.0
2021-01-26 10:25:00,293.15,294.58,293.14,293.83,9030.0,293.15,294.58,293.14,293.83,9030.0
2021-01-26 10:30:00,293.9,294.65,293.82,294.42,7694.0,293.9,294.65,293.82,294.42,7694.0
2021-01-26 10:35:00,294.64,294.76,293.54,293.81,4731.0,294.64,294.76,293.54,293.81,4731.0
2021-01-26 10:40:00,293.68,293.83,292.99,293.2,4132.0,293.68,293.83,292.99,293.2,4132.0
2021-01-26 10:45:00,293.35,293.7,292.96,293.64,2684.0,293.35,293.7,292.96,293.64,2684.0
2021-01-26 10:50:00,293.71,294.08,293.41,293.41,4747.0,293.71,294.08,293.41,293.41,4747.0
2021-01-26 10:55:00,293.52,294.63,293.51,294.62,4959.0,293.52,294.63,293.51,294.62,4959.0
2021-01-26 11:00:00,294.63,294.69,294.25,294.25,3279.0,294.63,294.69,294.25,294.25,3279.0
2021-01-26 11:05:00,294.26,294.49,293.29,293.3,1733.0,294.26,294.49,293.29,293.3,1733.0
2021-01-26 11:10:00,293.25,293.46,292.87,292.94,3977.0,293.25,293.46,292.87,292.94,3977.0
2021-01-26 11:15:00,292.94,293.45,292.94,293.22,4566.0,292.94,293.45,292.94,293.22,4566.0
2021-01-26 11:20:00,293.32,293.32,292.8,292.95,3519.0,293.32,293.32,292.8,292.95,3519.0
2021-01-26 11:25:00,292.91,293.12,292.56,292.81,6499.0,292.91,293.12,292.56,292.81,6499.0
2021-01-26 11:30:00,292.63,293.15,292.63,293.15,2818.0,292.63,293.15,292.63,293.15,2818.0
2021-01-26 11:35:00,293.06,293.39,292.79,293.39,3000.0,293.06,293.39,292.79,293.39,3000.0
2021-01-26 11:40:00,293.21,293.42,292.96,292.96,1971.0,293.21,293.42,292.96,292.96,1971.0
2021-01-26 11:45:00,292.64,292.98,292.61,292.92,2490.0,292.64,292.98,292.61,292.92,2490.0
2021-01-26 11:50:00,292.81,293.19,292.7,292.7,3726.0,292.81,293.19,292.7,292.7,3726.0
2021-01-26 11:55:00,292.81,292.81,291.85,291.85,5046.0,292.81,292.81,291.85,291.85,5046.0
2021-01-26 12:00:00,292.08,292.58,292.01,292.48,2251.0,292.08,292.58,292.01,292.48,2251.0
2021-01-26 12:05:00,292.58,292.58,292.36,292.54,2942.0,292.58,292.58,292.36,292.54,2942.0
2021-01-26 12:10:00,292.53,293.39,292.53,293.17,1897.0,292.53,293.39,292.53,293.17,1897.0
2021-01-26 12:15:00,293.23,293.29,292.63,292.78,5855.0,293.23,293.29,292.63,292.78,5855.0
2021-01-26 12:20:00,292.93,293.0,292.57,292.67,3837.0,292.93,293.0,292.57,292.67,3837.0
2021-01-26 12:25:00,292.8,293.14,292.79,293.06,1806.0,292.8,293.14,292.79,293.06,1806.0
2021-01-26 12:30:00,293.29,293.35,292.9,292.9,2130.0,293.29,293.35,292.9,292.9,2130.0
2021-01-26 12:35:00,292.98,292.98,292.55,292.69,1411.0,292.98,292.98,292.55,292.69,1411.0
2021-01-26 12:40:00,292.63,292.97,292.6,292.71,3700.0,292.63,292.97,292.6,292.71,3700.0
2021-01-26 12:45:00,292.8,292.9,292.8,292.86,1625.0,292.8,292.9,292.8,292.86,1625.0
2021-01-26 12:50:00,293.0,293.29,293.0,293.21,804.0,293.0,293.29,293.0,293.21,804.0
2021-01-26 12:55:00,293.07,293.15,292.56,292.56,1554.0,293.07,293.15,292.56,292.56,1554.0
2021-01-26 13:00:00,292.84,293.0,292.73,293.0,773.0,292.84,293.0,292.73,293.0,773.0
2021-01-26 13:05:00,292.92,293.09,292.66,293.09,2156.0,292.92,293.09,292.66,293.09,2156.0
2021-01-26 13:10:00,293.0,293.6,292.99,293.42,3459.0,293.0,293.6,292.99,293.42,3459.0
2021-01-26 13:15:00,293.42,293.47,293.18,293.28,1403.0,293.42,293.47,293.18,293.28,1403.0
2021-01-26 13:20:00,293.17,293.34,293.04,293.04,600.0,293.17,293.34,293.04,293.04,600.0
2021-01-26 13:25:00,293.06,293.27,293.04,293.11,3232.0,293.06,293.27,293.04,293.11,3232.0
2021-01-26 13:30:00,293.03,293.28,292.91,293.14,2653.0,293.03,293.28,292.91,293.14,2653.0
2021-01-26 13:35:00,293.16,293.73,293.02,293.65,3967.0,293.16,293.73,293.02,293.65,3967.0
2021-01-26 13:40:00,293.69,293.83,293.45,293.53,953.0,293.69,293.83,293.45,293.53,953.0
2021-01-26 13:45:00,293.56,293.68,293.36,293.5,1254.0,293.56,293.68,293.36,293.5,1254.0
2021-01-26 13:50:00,293.49,293.5,293.11,293.43,2735.0,293.49,293.5,293.11,293.43,2735.0
2021-01-26 13:55:00,293.3,293.42,293.01,293.01,2602.0,293.3,293.42,293.01,293.01,2602.0
2021-01-26 14:00:00,293.05,293.18,292.92,293.0,1866.0,293.05,293.18,292.92,293.0,1866.0
2021-01-26 14:05:00,293.03,293.28,293.03,293.28,2700.0,293.03,293.28,293.03,293.28,2700.0
2021-01-26 14:10:00,293.09,293.45,293.09,293.31,3282.0,293.09,293.45,293.09,293.31,3282.0
2021-01-26 14:15:00,293.28,293.28,292.7,293.07,4164.0,293.28,293.28,292.7,293.07,4164.0
2021-01-26 14:20:00,292.92,293.14,292.86,293.14,5422.0,292.92,293.14,292.86,293.14,5422.0
2021-01-26 14:25:00,293.16,293.2,292.7,292.9,6211.0,293.16,293.2,292.7,292.9,6211.0
2021-01-26 14:30:00,292.98,293.66,292.88,293.64,5091.0,292.98,293.66,292.88,293.64,5091.0
2021-01-26 14:35:00,293.46,293.46,293.14,293.25,1500.0,293.46,293.46,293.14,293.25,1500.0
2021-01-26 14:40:00,293.0,293.1,292.66,292.96,4937.0,293.0,293.1,292.66,292.96,4937.0
2021-01-26 14:45:00,292.95,293.12,292.63,292.63,7177.0,292.95,293.12,292.63,292.63,7177.0
2021-01-26 14:50:00,292.6,292.81,292.53,292.76,5240.0,292.6,292.81,292.53,292.76,5240.0
2021-01-26 14:55:00,292.81,293.16,292.69,293.07,9719.0,292.81,293.16,292.69,293.07,9719.0
2021-01-26 15:00:00,293.14,293.41,293.0,293.27,4217.0,293.14,293.41,293.0,293.27,4217.0
2021-01-26 15:05:00,293.23,293.23,292.84,293.1,6583.0,293.23,293.23,292.84,293.1,6583.0
2021-01-26 15:10:00,293.18,293.27,292.98,292.98,3150.0,293.18,293.27,292.98,292.98,3150.0
2021-01-26 15:15:00,292.93,293.01,292.69,292.78,6114.0,292.93,293.01,292.69,292.78,6114.0
2021-01-26 15:20:00,292.78,292.89,292.53,292.81,4760.0,292.78,292.89,292.53,292.81,4760.0
2021-01-26 15:25:00,292.74,292.77,292.6,292.7,5226.0,292.74,292.77,292.6,292.7,5226.0
2021-01-26 15:30:00,292.63,292.67,292.17,292.17,5620.0,292.63,292.67,292.17,292.17,5620.0
2021-01-26 15:35:00,292.32,292.32,291.24,291.24,5298.0,292.32,292.32,291.24,291.24,5298.0
2021-01-26 15:40:00,291.37,291.96,291.3,291.94,11909.0,291.37,291.96,291.3,291.94,11909.0
2021-01-26 15:45:00,292.18,292.57,291.62,291.94,7800.0,292.18,292.57,291.62,291.94,7800.0
2021-01-26 15:50:00,291.89,292.22,291.34,291.79,15148.0,291.89,292.22,291.34,291.79,15148.0
2021-01-26 15:55:00,291.8,292.49,291.8,292.22,37723.0,291.8,292.49,291.8,292.22,37723.0
2021-01-27 09:30:00,287.93,290.0,284.32,284.69,28825.0,287.93,290.0,284.32,284.69,28825.0
2021-01-27 09:35:00,284.0,284.01,280.88,282.15,15872.0,284.0,284.01,280.88,282.15,15872.0
2021-01-27 09:40:00,281.93,283.1,281.7,283.1,5863.0,281.93,283.1,281.7,283.1,5863.0
2021-01-27 09:45:00,283.76,284.49,282.01,284.01,15818.0,283.76,284.49,282.01,284.01,15818.0
2021-01-27 09:50:00,283.88,284.08,281.0,281.0,12996.0,283.88,284.08,281.0,281.0,12996.0
2021-01-27 09:55:00,281.0,283.95,281.0,282.0,11618.0,281.0,283.95,281.0,282.0,11618.0
2021-01-27 10:00:00,282.3,283.75,282.23,283.75,10317.0,282.3,283.75,282.23,283.75,10317.0
2021-01-27 10:05:00,283.83,285.67,283.83,285.67,6840.0,283.83,285.67,283.83,285.67,6840.0
2021-01-27 10:10:00,285.41,285.78,284.38,284.45,7286.0,285.41,285.78,284.38,284.45,7286.0
2021-01-27 10:15:00,284.4,285.06,284.12,284.79,12924.0,284.4,285.06,284.12,284.79,12924.0
2021-01-27 10:20:00,285.0,285.15,284.02,284.53,6246.0,285.0,285.15,284.02,284.53,6246.0
2021-01-27 10:25:00,284.41,285.78,284.05,284.05,4005.0,284.41,285.78,284.05,284.05,4005.0
2021-01-27 10:30:00,283.5,283.82,281.78,281.79,13752.0,283.5,283.82,281.78,281.79,13752.0
2021-01-27 10:35:00,282.21,282.47,281.32,281.63,8301.0,282.21,282.47,281.32,281.63,8301.0
2021-01-27 10:40:00,281.71,281.92,281.11,281.17,10994.0,281.71,281.92,281.11,281.17,10994.0
2021-01-27 10:45:00,281.29,281.39,280.32,281.03,18801.0,281.29,281.39,280.32,281.03,18801.0
2021-01-27 10:50:00,281.16,282.66,280.86,282.38,8937.0,281.16,282.66,280.86,282.38,8937.0
2021-01-27 10:55:00,282.35,282.39,281.42,281.56,6678.0,282.35,282.39,281.42,281.56,6678.0
2021-01-27 11:00:00,281.28,281.5,280.83,280.98,8045.0,281.28,281.5,280.83,280.98,8045.0
2021-01-27 11:05:00,281.01,281.4,279.35,279.37,16763.0,281.01,281.4,279.35,279.37,16763.0
2021-01-27 11:10:00,279.33,279.34,278.48,278.74,9829.0,279.33,279.34,278.48,278.74,9829.0
2021-01-27 11:15:00,278.67,278.89,277.57,277.57,9221.0,278.67,278.89,277.57,277.57,9221.0
2021-01-27 11:20:00,277.18,277.89,277.13,277.73,11693.0,277.18,277.89,277.13,277.73,11693.0
2021-01-27 11:25:00,277.71,278.13,277.47,277.59,9532.0,277.71,278.13,277.47,277.59,9532.0
2021-01-27 11:30:00,277.85,278.07,276.88,276.88,7322.0,277.85,278.07,276.88,276.88,7322.0
2021-01-27 11:35:00,276.91,277.16,276.11,276.9,11745.0,276.91,277.16,276.11,276.9,11745.0
2021-01-27 11:40:00,276.86,276.99,275.86,275.93,15778.0,276.86,276.99,275.86,275.93,15778.0
2021-01-27 11:45:00,275.93,276.52,275.64,275.76,9131.0,275.93,276.52,275.64,275.76,9131.0
2021-01-27 11:50:00,275.77,277.98,275.55,277.69,16895.0,275.77,277.98,275.55,277.69,16895.0
2021-01-27 11:55:00,277.6,278.08,276.6,276.69,14854.0,277.6,278.08,276.6,276.69,14854.0
2021-01-27 12:00:00,276.76,277.0,276.37,276.71,6605.0,276.76,277.0,276.37,276.71,6605.0
2021-01-27 12:05:00,276.79,279.38,276.79,279.22,10319.0,276.79,279.38,276.79,279.22,10319.0
2021-01-27 12:10:00,279.5,280.41,279.5,280.41,10093.0,279.5,280.41,279.5,280.41,10093.0
2021-01-27 12:15:00,280.42,281.48,280.42,280.78,4600.0,280.42,281.48,280.42,280.78,4600.0
2021-01-27 12:20:00,280.73,281.14,280.28,281.14,3638.0,280.73,281.14,280.28,281.14,3638.0
2021-01-27 12:25:00,281.34,281.48,280.99,281.12,4143.0,281.34,281.48,280.99,281.12,4143.0
2021-01-27 12:30:00,281.41,282.0,281.26,281.51,4108.0,281.41,282.0,281.26,281.51,4108.0
2021-01-27 12:35:00,281.64,281.69,280.74,281.65,7276.0,281.64,281.69,280.74,281.65,7276.0
2021-01-27 12:40:00,281.8,282.99,281.55,282.75,5898.0,281.8,282.99,281.55,282.75,5898.0
2021-01-27 12:45:00,282.86,283.15,282.28,283.15,7923.0,282.86,283.15,282.28,283.15,7923.0
2021-01-27 12:50:00,283.44,283.98,283.26,283.26,5003.0,283.44,283.98,283.26,283.26,5003.0
2021-01-27 12:55:00,283.31,283.89,283.28,283.55,4600.0,283.31,283.89,283.28,283.55,4600.0
2021-01-27 13:00:00,283.6,284.68,283.36,284.37,6937.0,283.6,284.68,283.36,284.37,6937.0
2021-01-27 13:05:00,284.19,284.52,283.7,283.85,4277.0,284.19,284.52,283.7,283.85,4277.0
2021-01-27 13:10:00,283.94,284.11,283.53,283.8,4449.0,283.94,284.11,283.53,283.8,4449.0
2021-01-27 13:15:00,283.79,284.74,283.79,284.55,6000.0,283.79,284.74,283.79,284.55,6000.0
2021-01-27 13:20:00,284.69,284.69,283.88,284.29,4864.0,284.69,284.69,283.88,284.29,4864.0
2021-01-27 13:25:00,284.32,285.65,284.17,285.22,8865.0,284.32,285.65,284.17,285.22,8865.0
2021-01-27 13:30:00,285.15,285.15,284.13,284.35,6688.0,285.15,285.15,284.13,284.35,6688.0
2021-01-27 13:35:00,284.2,284.87,284.2,284.87,3158.0,284.2,284.87,284.2,284.87,3158.0
2021-01-27 13:40:00,285.12,285.15,284.52,284.52,4043.0,285.12,285.15,284.52,284.52,4043.0
2021-01-27 13:45:00,284.37,284.77,283.95,284.77,2777.0,284.37,284.77,283.95,284.77,2777.0
2021-01-27 13:50:00,284.71,284.74,283.66,284.18,8229.0,284.71,284.74,283.66,284.18,8229.0
2021-01-27 13:55:00,283.88,283.99,283.04,283.77,4100.0,283.88,283.99,283.04,283.77,4100.0
2021-01-27 14:00:00,283.92,284.69,283.92,284.67,4648.0,283.92,284.69,283.92,284.67,4648.0
2021-01-27 14:05:00,284.61,284.61,283.67,284.28,3144.0,284.61,284.61,283.67,284.28,3144.0
2021-01-27 14:10:00,284.26,284.5,283.63,283.63,5617.0,284.26,284.5,283.63,283.63,5617.0
2021-01-27 14:15:00,283.63,283.68,283.0,283.2,5538.0,283.63,283.68,283.0,283.2,5538.0
2021-01-27 14:20:00,283.2,283.73,282.91,283.73,10648.0,283.2,283.73,282.91,283.73,10648.0
2021-01-27 14:25:00,283.55,283.61,282.56,282.8,2900.0,283.55,283.61,282.56,282.8,2900.0
2021-01-27 14:30:00,282.5,282.74,281.88,282.26,9394.0,282.5,282.74,281.88,282.26,9394.0
2021-01-27 14:35:00,282.3,283.01,282.2,282.83,9241.0,282.3,283.01,282.2,282.83,9241.0
2021-01-27 14:40:00,282.74,283.72,282.7,283.38,6156.0,282.74,283.72,282.7,283.38,6156.0
2021-01-27 14:45:00,283.39,283.67,281.91,282.13,5247.0,283.39,283.67,281.91,282.13,5247.0
2021-01-27 14:50:00,282.13,282.34,281.03,281.9,13369.0,282.13,282.34,281.03,281.9,13369.0
2021-01-27 14:55:00,281.64,282.55,281.59,282.16,10478.0,281.64,282.55,281.59,282.16,10478.0
2021-01-27 15:00:00,282.09,282.24,281.51,281.93,5128.0,282.09,282.24,281.51,281.93,5128.0
2021-01-27 15:05:00,281.92,282.2,280.88,280.89,10420.0,281.92,282.2,280.88,280.89,10420.0
2021-01-27 15:10:00,281.15,281.69,280.42,280.96,10596.0,281.15,281.69,280.42,280.96,10596.0
2021-01-27 15:15:00,281.1,281.7,280.88,280.88,5593.0,281.1,281.7,280.88,280.88,5593.0
2021-01-27 15:20:00,281.03,281.06,279.64,280.13,8990.0,281.03,281.06,279.64,280.13,8990.0
2021-01-27 15:25:00,280.18,280.42,279.41,279.87,9933.0,280.18,280.42,279.41,279.87,9933.0
2021-01-27 15:30:00,280.0,280.4,279.66,280.02,11926.0,280.0,280.4,279.66,280.02,11926.0
2021-01-27 15:35:00,280.16,280.68,279.82,280.49,15898.0,280.16,280.68,279.82,280.49,15898.0
2021-01-27 15:40:00,280.58,281.17,280.24,280.8,12734.0,280.58,281.17,280.24,280.8,12734.0
2021-01-27 15:45:00,280.58,281.98,280.47,280.84,14314.0,280.58,281.98,280.47,280.84,14314.0
2021-01-27 15:50:00,280.71,281.15,280.35,280.5,20417.0,280.71,281.15,280.35,280.5,20417.0
2021-01-27 15:55:00,280.63,280.96,279.79,279.97,54388.0,280.63,280.96,279.79,279.97,54388.0
2021-01-28 09:30:00,278.16,279.96,276.74,279.1,100853.0,278.16,279.96,276.74,279.1,100853.0
2021-01-28 09:35:00,278.26,280.93,277.6,279.98,12457.0,278.26,280.93,277.6,279.98,12457.0
2021-01-28 09:40:00,280.02,280.74,277.94,279.61,5739.0,280.02,280.74,277.94,279.61,5739.0
2021-01-28 09:45:00,280.37,280.37,278.16,278.66,16587.0,280.37,280.37,278.16,278.66,16587.0
2021-01-28 09:50:00,278.51,279.64,278.45,278.49,5100.0,278.51,279.64,278.45,278.49,5100.0
2021-01-28 09:55:00,278.72,279.85,277.99,279.3,7797.0,278.72,279.85,277.99,279.3,7797.0
2021-01-28 10:00:00,279.86,280.47,278.19,278.31,6442.0,279.86,280.47,278.19,278.31,6442.0
2021-01-28 10:05:00,278.31,279.79,278.3,279.78,3823.0,278.31,279.79,278.3,279.78,3823.0
2021-01-28 10:10:00,279.8,279.84,278.87,279.48,8449.0,279.8,279.84,278.87,279.48,8449.0
2021-01-28 10:15:00,279.55,280.38,279.36,279.89,4622.0,279.55,280.38,279.36,279.89,4622.0
2021-01-28 10:20:00,280.01,281.24,279.77,280.01,8107.0,280.01,281.24,279.77,280.01,8107.0
2021-01-28 10:25:00,279.8,280.18,279.33,279.98,7845.0,279.8,280.18,279.33,279.98,7845.0
2021-01-28 10:30:00,280.12,280.45,279.88,279.9,5055.0,280.12,280.45,279.88,279.9,5055.0
2021-01-28 10:35:00,279.69,279.9,279.12,279.25,5490.0,279.69,279.9,279.12,279.25,5490.0
2021-01-28 10:40:00,279.02,279.02,278.31,278.82,4651.0,279.02,279.02,278.31,278.82,4651.0
2021-01-28 10:45:00,278.94,279.75,278.8,279.62,3303.0,278.94,279.75,278.8,279.62,3303.0
2021-01-28 10:50:00,279.5,280.37,279.41,279.52,5484.0,279.5,280.37,279.41,279.52,5484.0
2021-01-28 10:55:00,279.13,279.9,278.84,278.84,7987.0,279.13,279.9,278.84,278.84,7987.0
2021-01-28 11:00:00,279.22,280.13,279.22,279.54,4673.0,279.22,280.13,279.22,279.54,4673.0
2021-01-28 11:05:00,279.83,280.7,279.49,280.35,5478.0,279.83,280.7,279.49,280.35,5478.0
2021-01-28 11:10:00,280.11,280.5,279.6,279.87,3136.0,280.11,280.5,279.6,279.87,3136.0
2021-01-28 11:15:00,279.61,280.05,278.37,278.6,5000.0,279.61,280.05,278.37,278.6,5000.0
2021-01-28 11:20:00,278.79,279.16,278.55,278.88,5064.0,278.79,279.16,278.55,278.88,5064.0
2021-01-28 11:25:00,279.18,279.84,278.65,279.28,5604.0,279.18,279.84,278.65,279.28,5604.0
2021-01-28 11:30:00,278.93,280.0,278.73,279.58,3143.0,278.93,280.0,278.73,279.58,3143.0
2021-01-28 11:35:00,279.61,280.13,279.19,279.92,4699.0,279.61,280.13,279.19,279.92,4699.0
2021-01-28 11:40:00,279.25,280.06,279.25,279.46,4680.0,279.25,280.06,279.25,279.46,4680.0
2021-01-28 11:45:00,279.1,280.12,278.73,280.12,5162.0,279.1,280.12,278.73,280.12,5162.0
2021-01-28 11:50:00,279.55,280.16,279.55,279.95,3054.0,279.55,280.16,279.55,279.95,3054.0
2021-01-28 11:55:00,279.8,280.94,279.63,280.18,5414.0,279.8,280.94,279.63,280.18,5414.0
2021-01-28 12:00:00,280.18,280.67,279.71,280.15,3112.0,280.18,280.67,279.71,280.15,3112.0
2021-01-28 12:05:00,280.42,281.01,280.2,280.84,6113.0,280.42,281.01,280.2,280.84,6113.0
2021-01-28 12:10:00,281.08,281.08,280.35,280.59,8164.0,281.08,281.08,280.35,280.59,8164.0
2021-01-28 12:15:00,280.5,281.34,280.5,281.28,3814.0,280.5,281.34,280.5,281.28,3814.0
2021-01-28 12:20:00,281.01,281.35,280.92,281.12,1601.0,281.01,281.35,280.92,281.12,1601.0
2021-01-28 12:25:00,281.2,281.2,280.75,280.9,1899.0,281.2,281.2,280.75,280.9,1899.0
2021-01-28 12:30:00,280.78,281.35,280.71,281.19,2065.0,280.78,281.35,280.71,281.19,2065.0
2021-01-28 12:35:00,280.99,281.46,280.98,281.46,2437.0,280.99,281.46,280.98,281.46,2437.0
2021-01-28 12:40:00,281.46,282.98,281.46,281.94,4394.0,281.46,282.98,281.46,281.94,4394.0
2021-01-28 12:45:00,282.21,283.67,282.0,283.23,1265.0,282.21,283.67,282.0,283.23,1265.0
2021-01-28 12:50:00,283.6,283.73,282.34,282.9,2000.0,283.6,283.73,282.34,282.9,2000.0
2021-01-28 12:55:00,282.69,282.85,282.06,282.36,3057.0,282.69,282.85,282.06,282.36,3057.0
2021-01-28 13:00:00,282.19,282.74,281.99,282.35,3132.0,282.19,282.74,281.99,282.35,3132.0
2021-01-28 13:05:00,282.14,282.54,281.37,282.17,3501.0,282.14,282.54,281.37,282.17,3501.0
2021-01-28 13:10:00,282.14,282.62,281.4,281.75,3394.0,282.14,282.62,281.4,281.75,3394.0
2021-01-28 13:15:00,281.88,282.3,281.04,281.96,3451.0,281.88,282.3,281.04,281.96,3451.0
2021-01-28 13:20:00,281.75,282.17,281.5,281.96,2879.0,281.75,282.17,281.5,281.96,2879.0
2021-01-28 13:25:00,282.01,282.01,281.54,281.81,2725.0,282.01,282.01,281.54,281.81,2725.0
2021-01-28 13:30:00,281.88,281.98,281.5,281.71,2684.0,281.88,281.98,281.5,281.71,2684.0
2021-01-28 13:35:00,282.05,282.95,282.05,282.55,1600.0,282.05,282.95,282.05,282.55,1600.0
2021-01-28 13:40:00,282.68,283.54,282.54,282.54,5524.0,282.68,283.54,282.54,282.54,5524.0
2021-01-28 13:45:00,282.69,282.93,282.56,282.91,2840.0,282.69,282.93,282.56,282.91,2840.0
2021-01-28 13:50:00,282.64,282.76,282.18,282.18,3004.0,282.64,282.76,282.18,282.18,3004.0
2021-01-28 13:55:00,282.16,282.44,281.96,282.44,2647.0,282.16,282.44,281.96,282.44,2647.0
2021-01-28 14:00:00,282.5,282.66,282.13,282.23,2183.0,282.5,282.66,282.13,282.23,2183.0
2021-01-28 14:05:00,282.36,282.64,282.12,282.29,4600.0,282.36,282.64,282.12,282.29,4600.0
2021-01-28 14:10:00,282.25,282.25,281.67,281.97,3312.0,282.25,282.25,281.67,281.97,3312.0
2021-01-28 14:15:00,281.84,282.15,281.35,282.15,3127.0,281.84,282.15,281.35,282.15,3127.0
2021-01-28 14:20:00,281.67,281.77,281.02,281.67,3103.0,281.67,281.77,281.02,281.67,3103.0
2021-01-28 14:25:00,281.59,281.96,281.44,281.56,2012.0,281.59,281.96,281.44,281.56,2012.0
2021-01-28 14:30:00,281.39,281.53,281.11,281.46,2207.0,281.39,281.53,281.11,281.46,2207.0
2021-01-28 14:35:00,281.6,281.61,280.71,281.33,4781.0,281.6,281.61,280.71,281.33,4781.0
2021-01-28 14:40:00,281.61,281.7,281.26,281.61,2484.0,281.61,281.7,281.26,281.61,2484.0
2021-01-28 14:45:00,281.63,281.9,281.31,281.72,3900.0,281.63,281.9,281.31,281.72,3900.0
2021-01-28 14:50:00,281.84,281.84,281.39,281.42,4334.0,281.84,281.84,281.39,281.42,4334.0
2021-01-28 14:55:00,281.28,281.7,280.94,281.7,5508.0,281.28,281.7,280.94,281.7,5508.0
2021-01-28 15:00:00,281.63,281.91,281.36,281.73,9936.0,281.63,281.91,281.36,281.73,9936.0
2021-01-28 15:05:00,281.62,281.84,281.21,281.58,7016.0,281.62,281.84,281.21,281.58,7016.0
2021-01-28 15:10:00,281.58,281.78,281.41,281.68,5450.0,281.58,281.78,281.41,281.68,5450.0
2021-01-28 15:15:00,281.67,281.92,281.59,281.88,3121.0,281.67,281.92,281.59,281.88,3121.0
2021-01-28 15:20:00,281.88,282.35,281.48,281.96,5108.0,281.88,282.35,281.48,281.96,5108.0
2021-01-28 15:25:00,282.06,282.06,281.48,281.5,5861.0,282.06,282.06,281.48,281.5,5861.0
2021-01-28 15:30:00,281.78,282.34,281.36,281.49,4315.0,281.78,282.34,281.36,281.49,4315.0
2021-01-28 15:35:00,281.33,281.67,281.13,281.67,9306.0,281.33,281.67,281.13,281.67,9306.0
2021-01-28 15:40:00,281.48,281.81,281.19,281.4,9898.0,281.48,281.81,281.19,281.4,9898.0
2021-01-28 15:45:00,281.58,281.6,280.81,281.06,8434.0,281.58,281.6,280.81,281.06,8434.0
2021-01-28 15:50:00,280.8,281.21,280.51,280.77,8854.0,280.8,281.21,280.51,280.77,8854.0
2021-01-28 15:55:00,280.54,280.54,279.75,280.12,41500.0,280.54,280.54,279.75,280.12,41500.0
2021-01-29 09:30:00,279.5,281.83,279.01,280.19,12383.0,279.5,281.83,279.01,280.19,12383.0
2021-01-29 09:35:00,280.21,280.43,278.0,278.5,2889.0,280.21,280.43,278.0,278.5,2889.0
2021-01-29 09:40:00,278.51,278.51,277.51,277.51,2881.0,278.51,278.51,277.51,277.51,2881.0
2021-01-29 09:45:00,277.06,279.63,277.06,279.53,3964.0,277.06,279.63,277.06,279.53,3964.0
2021-01-29 09:50:00,280.01,280.34,279.67,280.07,1979.0,280.01,280.34,279.67,280.07,1979.0
2021-01-29 09:55:00,279.81,280.55,279.51,279.87,5998.0,279.81,280.55,279.51,279.87,5998.0
2021-01-29 10:00:00,279.88,280.11,279.01,279.75,3320.0,279.88,280.11,279.01,279.75,3320.0
2021-01-29 10:05:00,279.69,280.7,279.06,280.7,4633.0,279.69,280.7,279.06,280.7,4633.0
2021-01-29 10:10:00,281.14,281.5,281.0,281.26,2846.0,281.14,281.5,281.0,281.26,2846.0
2021-01-29 10:15:00,281.26,282.0,281.05,281.42,5713.0,281.26,282.0,281.05,281.42,5713.0
2021-01-29 10:20:00,281.08,281.88,281.08,281.88,3237.0,281.08,281.88,281.08,281.88,3237.0
2021-01-29 10:25:00,281.61,281.9,281.41,281.78,1808.0,281.61,281.9,281.41,281.78,1808.0
2021-01-29 10:30:00,281.89,281.89,280.77,280.77,800.0,281.89,281.89,280.77,280.77,800.0
2021-01-29 10:35:00,280.41,280.78,280.39,280.64,2233.0,280.41,280.78,280.39,280.64,2233.0
2021-01-29 10:40:00,280.38,280.66,279.0,279.0,6789.0,280.38,280.66,279.0,279.0,6789.0
2021-01-29 10:45:00,278.58,279.53,278.58,279.17,1619.0,278.58,279.53,278.58,279.17,1619.0
2021-01-29 10:50:00,279.25,279.72,279.13,279.16,2701.0,279.25,279.72,279.13,279.16,2701.0
2021-01-29 10:55:00,279.2,280.1,279.12,280.1,3409.0,279.2,280.1,279.12,280.1,3409.0
2021-01-29 11:00:00,280.02,280.25,278.77,278.77,3041.0,280.02,280.25,278.77,278.77,3041.0
2021-01-29 11:05:00,278.52,278.68,278.15,278.15,2600.0,278.52,278.68,278.15,278.15,2600.0
2021-01-29 11:10:00,278.2,278.2,277.0,277.1,2551.0,278.2,278.2,277.0,277.1,2551.0
2021-01-29 11:15:00,277.11,277.16,276.72,276.72,2263.0,277.11,277.16,276.72,276.72,2263.0
2021-01-29 11:20:00,276.51,276.89,276.38,276.79,3328.0,276.51,276.89,276.38,276.79,3328.0
2021-01-29 11:25:00,276.97,277.7,276.78,276.78,1772.0,276.97,277.7,276.78,276.78,1772.0
2021-01-29 11:30:00,276.72,277.17,276.72,276.86,2107.0,276.72,277.17,276.72,276.86,2107.0
2021-01-29 11:35:00,276.91,277.07,276.53,276.93,8343.0,276.91,277.07,276.53,276.93,8343.0
2021-01-29 11:40:00,277.3,277.52,277.04,277.2,3970.0,277.3,277.52,277.04,277.2,3970.0
2021-01-29 11:45:00,277.2,278.14,277.07,277.99,5284.0,277.2,278.14,277.07,277.99,5284.0
2021-01-29 11:50:00,278.06,278.27,277.56,278.27,3192.0,278.06,278.27,277.56,278.27,3192.0
2021-01-29 11:55:00,278.23,279.07,278.23,278.98,909.0,278.23,279.07,278.23,278.98,909.0
2021-01-29 12:00:00,278.78,278.78,278.29,278.76,2400.0,278.78,278.78,278.29,278.76,2400.0
2021-01-29 12:05:00,278.59,278.95,278.59,278.74,2258.0,278.59,278.95,278.59,278.74,2258.0
2021-01-29 12:10:00,278.89,279.14,278.4,278.4,3093.0,278.89,279.14,278.4,278.4,3093.0
2021-01-29 12:15:00,278.22,278.22,277.77,277.9,5476.0,278.22,278.22,277.77,277.9,5476.0
2021-01-29 12:20:00,277.96,277.96,276.75,276.75,2935.0,277.96,277.96,276.75,276.75,2935.0
2021-01-29 12:25:00,276.61,276.87,276.3,276.51,4113.0,276.61,276.87,276.3,276.51,4113.0
2021-01-29 12:30:00,276.32,276.79,275.91,276.26,5470.0,276.32,276.79,275.91,276.26,5470.0
2021-01-29 12:35:00,276.16,276.16,274.65,274.65,6819.0,276.16,276.16,274.65,274.65,6819.0
2021-01-29 12:40:00,274.84,275.35,274.01,274.32,4767.0,274.84,275.35,274.01,274.32,4767.0
2021-01-29 12:45:00,274.49,274.51,273.88,273.88,11555.0,274.49,274.51,273.88,273.88,11555.0
2021-01-29 12:50:00,273.89,275.52,273.61,275.29,1499.0,273.89,275.52,273.61,275.29,1499.0
2021-01-29 12:55:00,275.1,275.28,274.31,274.47,2606.0,275.1,275.28,274.31,274.47,2606.0
2021-01-29 13:00:00,274.25,275.14,274.01,274.75,2010.0,274.25,275.14,274.01,274.75,2010.0
2021-01-29 13:05:00,274.64,274.64,274.27,274.57,1365.0,274.64,274.64,274.27,274.57,1365.0
2021-01-29 13:10:00,274.95,275.0,274.57,274.74,1641.0,274.95,275.0,274.57,274.74,1641.0
2021-01-29 13:15:00,274.1,274.34,274.0,274.17,2834.0,274.1,274.34,274.0,274.17,2834.0
2021-01-29 13:20:00,274.28,275.28,274.28,275.0,1492.0,274.28,275.28,274.28,275.0,1492.0
2021-01-29 13:25:00,275.0,276.32,275.0,276.31,2693.0,275.0,276.32,275.0,276.31,2693.0
2021-01-29 13:30:00,276.24,276.45,275.09,275.47,9043.0,276.24,276.45,275.09,275.47,9043.0
2021-01-29 13:35:00,275.7,275.84,275.35,275.35,1251.0,275.7,275.84,275.35,275.35,1251.0
2021-01-29 13:40:00,275.34,275.89,275.34,275.72,700.0,275.34,275.89,275.34,275.72,700.0
2021-01-29 13:45:00,275.8,275.8,274.55,274.8,3143.0,275.8,275.8,274.55,274.8,3143.0
2021-01-29 13:50:00,274.97,275.5,274.78,275.44,1933.0,274.97,275.5,274.78,275.44,1933.0
2021-01-29 13:55:00,275.32,275.57,275.0,275.0,2794.0,275.32,275.57,275.0,275.0,2794.0
2021-01-29 14:00:00,275.13,275.75,275.13,275.61,721.0,275.13,275.75,275.13,275.61,721.0
2021-01-29 14:05:00,275.44,276.15,275.44,276.15,1704.0,275.44,276.15,275.44,276.15,1704.0
2021-01-29 14:10:00,276.16,276.59,276.11,276.49,1002.0,276.16,276.59,276.11,276.49,1002.0
2021-01-29 14:15:00,276.48,276.48,276.24,276.24,300.0,276.48,276.48,276.24,276.24,300.0
2021-01-29 14:20:00,276.33,276.57,276.29,276.38,704.0,276.33,276.57,276.29,276.38,704.0
2021-01-29 14:25:00,276.4,276.88,276.2,276.29,2700.0,276.4,276.88,276.2,276.29,2700.0
2021-01-29 14:30:00,276.25,276.25,275.49,275.5,2442.0,276.25,276.25,275.49,275.5,2442.0
2021-01-29 14:35:00,275.87,275.92,275.55,275.6,1220.0,275.87,275.92,275.55,275.6,1220.0
2021-01-29 14:40:00,275.53,276.12,275.0,275.37,3290.0,275.53,276.12,275.0,275.37,3290.0
2021-01-29 14:45:00,275.68,275.85,275.32,275.32,1424.0,275.68,275.85,275.32,275.32,1424.0
2021-01-29 14:50:00,275.45,276.0,275.45,275.84,3500.0,275.45,276.0,275.45,275.84,3500.0
2021-01-29 14:55:00,275.87,275.93,275.48,275.76,1613.0,275.87,275.93,275.48,275.76,1613.0
2021-01-29 15:00:00,275.91,276.62,275.91,276.62,1524.0,275.91,276.62,275.91,276.62,1524.0
2021-01-29 15:05:00,276.66,276.66,276.02,276.5,3576.0,276.66,276.66,276.02,276.5,3576.0
2021-01-29 15:10:00,276.53,276.96,276.4,276.7,4000.0,276.53,276.96,276.4,276.7,4000.0
2021-01-29 15:15:00,276.69,276.95,276.51,276.95,15359.0,276.69,276.95,276.51,276.95,15359.0
2021-01-29 15:20:00,276.96,277.43,276.96,277.11,3100.0,276.96,277.43,276.96,277.11,3100.0
2021-01-29 15:25:00,277.11,277.22,276.72,277.14,5720.0,277.11,277.22,276.72,277.14,5720.0
2021-01-29 15:30:00,277.13,278.12,277.13,277.74,5748.0,277.13,278.12,277.13,277.74,5748.0
2021-01-29 15:35:00,277.81,277.81,276.87,276.88,4891.0,277.81,277.81,276.87,276.88,4891.0
2021-01-29 15:40:00,276.75,277.46,276.71,276.82,5666.0,276.75,277.46,276.71,276.82,5666.0
2021-01-29 15:45:00,276.63,277.06,276.02,276.62,5803.0,276.63,277.06,276.02,276.62,5803.0
2021-01-29 15:50:00,276.08,277.58,276.08,277.05,10041.0,276.08,277.58,276.08,277.05,10041.0
2021-01-29 15:55:00,276.96,277.47,276.19,276.25,27245.0,276.96,277.47,276.19,276.25,27245.0
2021-02-01 09:30:00,276.88,279.58,276.55,279.18,19494.0,276.88,279.58,276.55,279.18,19494.0
2021-02-01 09:35:00,279.73,281.15,279.59,280.44,4157.0,279.73,281.15,279.59,280.44,4157.0
2021-02-01 09:40:00,281.0,281.84,279.74,279.74,1369.0,281.0,281.84,279.74,279.74,1369.0
2021-02-01 09:45:00,279.69,279.69,277.84,277.84,402.0,279.69,279.69,277.84,277.84,402.0
2021-02-01 09:50:00,277.25,278.0,276.71,276.76,3156.0,277.25,278.0,276.71,276.76,3156.0
2021-02-01 09:55:00,276.87,278.12,276.87,278.12,2386.0,276.87,278.12,276.87,278.12,2386.0
2021-02-01 10:00:00,278.44,279.82,278.44,279.82,1521.0,278.44,279.82,278.44,279.82,1521.0
2021-02-01 10:05:00,279.43,280.23,279.05,279.65,7574.0,279.43,280.23,279.05,279.65,7574.0
2021-02-01 10:10:00,279.64,281.25,279.64,281.25,4881.0,279.64,281.25,279.64,281.25,4881.0
2021-02-01 10:15:00,280.95,281.86,280.55,280.55,1950.0,280.95,281.86,280.55,280.55,1950.0
2021-02-01 10:20:00,280.47,282.41,280.47,282.41,2728.0,280.47,282.41,280.47,282.41,2728.0
2021-02-01 10:25:00,282.07,282.15,281.54,281.84,3235.0,282.07,282.15,281.54,281.84,3235.0
2021-02-01 10:30:00,282.07,282.69,281.61,282.35,2705.0,282.07,282.69,281.61,282.35,2705.0
2021-02-01 10:35:00,282.45,282.45,281.53,281.81,1870.0,282.45,282.45,281.53,281.81,1870.0
2021-02-01 10:40:00,281.81,282.93,281.78,282.93,3370.0,281.81,282.93,281.78,282.93,3370.0
2021-02-01 10:45:00,282.56,282.56,281.27,282.17,21557.0,282.56,282.56,281.27,282.17,21557.0
2021-02-01 10:50:00,282.32,282.33,281.0,281.35,2967.0,282.32,282.33,281.0,281.35,2967.0
2021-02-01 10:55:00,281.21,281.28,280.85,281.28,2123.0,281.21,281.28,280.85,281.28,2123.0
2021-02-01 11:00:00,281.18,281.39,280.46,280.46,2656.0,281.18,281.39,280.46,280.46,2656.0
2021-02-01 11:05:00,280.97,281.76,280.97,281.76,2883.0,280.97,281.76,280.97,281.76,2883.0
2021-02-01 11:10:00,281.55,282.1,281.16,281.46,10596.0,281.55,282.1,281.16,281.46,10596.0
2021-02-01 11:15:00,281.14,281.95,281.14,281.73,4596.0,281.14,281.95,281.14,281.73,4596.0
2021-02-01 11:20:00,281.73,282.45,281.41,282.35,4015.0,281.73,282.45,281.41,282.35,4015.0
2021-02-01 11:25:00,282.2,282.71,282.0,282.71,1700.0,282.2,282.71,282.0,282.71,1700.0
2021-02-01 11:30:00,282.73,282.88,282.4,282.57,3659.0,282.73,282.88,282.4,282.57,3659.0
2021-02-01 11:35:00,282.5,282.6,282.2,282.2,1167.0,282.5,282.6,282.2,282.2,1167.0
2021-02-01 11:40:00,282.43,283.43,282.43,283.0,2368.0,282.43,283.43,282.43,283.0,2368.0
2021-02-01 11:45:00,283.0,283.26,283.0,283.26,1149.0,283.0,283.26,283.0,283.26,1149.0
2021-02-01 11:50:00,283.14,283.51,283.05,283.51,932.0,283.14,283.51,283.05,283.51,932.0
2021-02-01 11:55:00,283.62,283.63,283.26,283.49,2000.0,283.62,283.63,283.26,283.49,2000.0
2021-02-01 12:00:00,283.56,284.07,283.56,284.04,3293.0,283.56,284.07,283.56,284.04,3293.0
2021-02-01 12:05:00,284.34,284.47,283.95,284.1,3180.0,284.34,284.47,283.95,284.1,3180.0
2021-02-01 12:10:00,284.35,284.87,284.17,284.73,3407.0,284.35,284.87,284.17,284.73,3407.0
2021-02-01 12:15:00,284.88,285.17,284.66,284.66,2000.0,284.88,285.17,284.66,284.66,2000.0
2021-02-01 12:20:00,284.73,285.22,284.72,285.2,3421.0,284.73,285.22,284.72,285.2,3421.0
2021-02-01 12:25:00,285.19,285.19,284.35,284.46,4776.0,285.19,285.19,284.35,284.46,4776.0
2021-02-01 12:30:00,284.38,284.54,283.71,283.71,6239.0,284.38,284.54,283.71,283.71,6239.0
2021-02-01 12:35:00,283.85,284.11,283.6,284.0,3854.0,283.85,284.11,283.6,284.0,3854.0
2021-02-01 12:40:00,283.82,284.29,283.81,284.11,4918.0,283.82,284.29,283.81,284.11,4918.0
2021-02-01 12:45:00,284.08,284.19,283.45,283.66,3522.0,284.08,284.19,283.45,283.66,3522.0
2021-02-01 12:50:00,283.84,284.0,283.84,283.94,2547.0,283.84,284.0,283.84,283.94,2547.0
2021-02-01 12:55:00,284.0,284.21,283.82,284.06,3918.0,284.0,284.21,283.82,284.06,3918.0
2021-02-01 13:00:00,284.17,284.27,284.0,284.09,3197.0,284.17,284.27,284.0,284.09,3197.0
2021-02-01 13:05:00,283.77,283.77,283.57,283.64,1845.0,283.77,283.77,283.57,283.64,1845.0
2021-02-01 13:10:00,283.52,283.68,283.36,283.43,3065.0,283.52,283.68,283.36,283.43,3065.0
2021-02-01 13:15:00,283.38,283.58,283.38,283.5,4508.0,283.38,283.58,283.38,283.5,4508.0
2021-02-01 13:20:00,283.42,283.43,282.73,282.81,6555.0,283.42,283.43,282.73,282.81,6555.0
2021-02-01 13:25:00,282.92,282.92,282.56,282.8,2229.0,282.92,282.92,282.56,282.8,2229.0
2021-02-01 13:30:00,282.82,283.13,282.67,283.04,2000.0,282.82,283.13,282.67,283.04,2000.0
2021-02-01 13:35:00,282.89,283.22,282.51,282.51,2228.0,282.89,283.22,282.51,282.51,2228.0
2021-02-01 13:40:00,282.34,282.45,281.54,281.54,7524.0,282.34,282.45,281.54,281.54,7524.0
2021-02-01 13:45:00,281.8,282.22,281.7,282.16,2089.0,281.8,282.22,281.7,282.16,2089.0
2021-02-01 13:50:00,281.95,282.45,281.93,282.37,2366.0,281.95,282.45,281.93,282.37,2366.0
2021-02-01 13:55:00,282.68,283.06,282.6,282.93,3835.0,282.68,283.06,282.6,282.93,3835.0
2021-02-01 14:00:00,282.74,282.89,282.33,282.5,1425.0,282.74,282.89,282.33,282.5,1425.0
2021-02-01 14:05:00,282.38,282.49,282.14,282.14,815.0,282.38,282.49,282.14,282.14,815.0
2021-02-01 14:10:00,282.26,282.58,282.26,282.47,2879.0,282.26,282.58,282.26,282.47,2879.0
2021-02-01 14:15:00,282.55,282.6,282.25,282.25,1600.0,282.55,282.6,282.25,282.25,1600.0
2021-02-01 14:20:00,282.19,282.25,281.27,281.28,3362.0,282.19,282.25,281.27,281.28,3362.0
2021-02-01 14:25:00,281.46,281.97,281.45,281.71,2301.0,281.46,281.97,281.45,281.71,2301.0
2021-02-01 14:30:00,281.8,281.99,281.44,281.44,3089.0,281.8,281.99,281.44,281.44,3089.0
2021-02-01 14:35:00,281.27,281.67,281.27,281.66,3713.0,281.27,281.67,281.27,281.66,3713.0
2021-02-01 14:40:00,281.77,282.09,281.77,282.09,801.0,281.77,282.09,281.77,282.09,801.0
2021-02-01 14:45:00,282.11,282.17,281.84,281.99,2316.0,282.11,282.17,281.84,281.99,2316.0
2021-02-01 14:50:00,282.12,282.35,282.12,282.35,1233.0,282.12,282.35,282.12,282.35,1233.0
2021-02-01 14:55:00,282.04,282.04,281.74,281.81,1210.0,282.04,282.04,281.74,281.81,1210.0
2021-02-01 15:00:00,281.97,282.2,281.8,282.2,2731.0,281.97,282.2,281.8,282.2,2731.0
2021-02-01 15:05:00,281.95,282.02,281.95,281.96,600.0,281.95,282.02,281.95,281.96,600.0
2021-02-01 15:10:00,282.09,282.09,281.87,281.89,3532.0,282.09,282.09,281.87,281.89,3532.0
2021-02-01 15:15:00,282.01,282.16,281.71,282.16,4950.0,282.01,282.16,281.71,282.16,4950.0
2021-02-01 15:20:00,282.03,282.2,281.99,282.2,2091.0,282.03,282.2,281.99,282.2,2091.0
2021-02-01 15:25:00,282.33,282.66,282.33,282.51,1846.0,282.33,282.66,282.33,282.51,1846.0
2021-02-01 15:30:00,282.47,282.48,282.31,282.39,2901.0,282.47,282.48,282.31,282.39,2901.0
2021-02-01 15:35:00,282.43,282.8,282.22,282.78,4526.0,282.43,282.8,282.22,282.78,4526.0
2021-02-01 15:40:00,282.8,283.5,282.44,283.36,6410.0,282.8,283.5,282.44,283.36,6410.0
2021-02-01 15:45:00,283.26,283.26,282.61,282.85,6163.0,283.26,283.26,282.61,282.85,6163.0
2021-02-01 15:50:00,282.73,283.08,282.38,283.01,9638.0,282.73,283.08,282.38,283.01,9638.0
2021-02-01 15:55:00,282.96,283.27,282.79,282.91,25364.0,282.96,283.27,282.79,282.91,25364.0
2021-02-02 09:30:00,288.54,292.0,287.26,290.71,47709.0,288.54,292.0,287.26,290.71,47709.0
2021-02-02 09:35:00,291.4,291.75,290.04,291.56,5739.0,291.4,291.75,290.04,291.56,5739.0
2021-02-02 09:40:00,291.11,293.98,291.11,293.81,13050.0,291.11,293.98,291.11,293.81,13050.0
2021-02-02 09:45:00,293.49,293.81,292.94,293.56,4127.0,293.49,293.81,292.94,293.56,4127.0
2021-02-02 09:50:00,293.38,294.33,292.63,293.72,20038.0,293.38,294.33,292.63,293.72,20038.0
2021-02-02 09:55:00,293.75,293.75,291.72,291.84,11795.0,293.75,293.75,291.72,291.84,11795.0
2021-02-02 10:00:00,292.14,292.29,290.07,290.87,15010.0,292.14,292.29,290.07,290.87,15010.0
2021-02-02 10:05:00,290.87,290.87,288.63,288.96,14349.0,290.87,290.87,288.63,288.96,14349.0
2021-02-02 10:10:00,288.96,289.36,287.74,288.84,10676.0,288.96,289.36,287.74,288.84,10676.0
2021-02-02 10:15:00,288.59,289.06,287.65,288.89,13553.0,288.59,289.06,287.65,288.89,13553.0
2021-02-02 10:20:00,288.99,289.29,288.39,289.06,14472.0,288.99,289.29,288.39,289.06,14472.0
2021-02-02 10:25:00,288.88,288.89,287.49,287.65,7231.0,288.88,288.89,287.49,287.65,7231.0
2021-02-02 10:30:00,287.65,288.94,287.64,288.91,4217.0,287.65,288.94,287.64,288.91,4217.0
2021-02-02 10:35:00,288.89,289.9,288.84,289.82,5271.0,288.89,289.9,288.84,289.82,5271.0
2021-02-02 10:40:00,289.71,289.97,289.26,289.31,6449.0,289.71,289.97,289.26,289.31,6449.0
2021-02-02 10:45:00,289.41,289.8,289.08,289.8,3652.0,289.41,289.8,289.08,289.8,3652.0
2021-02-02 10:50:00,289.63,290.18,289.53,289.66,6634.0,289.63,290.18,289.53,289.66,6634.0
2021-02-02 10:55:00,289.81,290.44,289.8,290.44,3293.0,289.81,290.44,289.8,290.44,3293.0
2021-02-02 11:00:00,290.01,290.48,289.56,290.08,8207.0,290.01,290.48,289.56,290.08,8207.0
2021-02-02 11:05:00,290.21,290.65,290.0,290.17,3460.0,290.21,290.65,290.0,290.17,3460.0
2021-02-02 11:10:00,290.3,290.36,289.41,289.8,1988.0,290.3,290.36,289.41,289.8,1988.0
2021-02-02 11:15:00,289.87,291.7,289.87,291.68,8200.0,289.87,291.7,289.87,291.68,8200.0
2021-02-02 11:20:00,291.49,291.82,291.48,291.82,2385.0,291.49,291.82,291.48,291.82,2385.0
2021-02-02 11:25:00,291.71,292.99,291.65,292.64,5755.0,291.71,292.99,291.65,292.64,5755.0
2021-02-02 11:30:00,292.57,292.62,292.0,292.2,4123.0,292.57,292.62,292.0,292.2,4123.0
2021-02-02 11:35:00,292.19,292.9,292.19,292.74,7744.0,292.19,292.9,292.19,292.74,7744.0
2021-02-02 11:40:00,292.54,292.59,292.36,292.5,2637.0,292.54,292.59,292.36,292.5,2637.0
2021-02-02 11:45:00,292.63,293.36,292.52,293.24,4750.0,292.63,293.36,292.52,293.24,4750.0
2021-02-02 11:50:00,293.1,293.65,293.0,293.12,13520.0,293.1,293.65,293.0,293.12,13520.0
2021-02-02 11:55:00,293.0,293.1,292.33,292.63,7912.0,293.0,293.1,292.33,292.63,7912.0
2021-02-02 12:00:00,292.52,293.06,292.17,292.17,4738.0,292.52,293.06,292.17,292.17,4738.0
2021-02-02 12:05:00,292.19,292.32,291.75,292.16,2148.0,292.19,292.32,291.75,292.16,2148.0
2021-02-02 12:10:00,292.16,292.31,291.8,291.8,1498.0,292.16,292.31,291.8,291.8,1498.0
2021-02-02 12:15:00,292.06,292.34,291.7,292.09,3802.0,292.06,292.34,291.7,292.09,3802.0
2021-02-02 12:20:00,292.0,292.14,291.66,292.06,4717.0,292.0,292.14,291.66,292.06,4717.0
2021-02-02 12:25:00,291.83,291.83,291.16,291.21,2743.0,291.83,291.83,291.16,291.21,2743.0
2021-02-02 12:30:00,291.23,291.58,291.23,291.39,2320.0,291.23,291.58,291.23,291.39,2320.0
2021-02-02 12:35:00,291.56,291.58,291.45,291.49,1735.0,291.56,291.58,291.45,291.49,1735.0
2021-02-02 12:40:00,291.49,291.94,291.4,291.86,4355.0,291.49,291.94,291.4,291.86,4355.0
2021-02-02 12:45:00,291.87,291.87,290.38,290.38,2659.0,291.87,291.87,290.38,290.38,2659.0
2021-02-02 12:50:00,290.43,290.49,290.1,290.1,924.0,290.43,290.49,290.1,290.1,924.0
2021-02-02 12:55:00,290.3,290.55,289.88,290.55,4880.0,290.3,290.55,289.88,290.55,4880.0
2021-02-02 13:00:00,290.47,291.09,290.47,291.09,13468.0,290.47,291.09,290.47,291.09,13468.0
2021-02-02 13:05:00,290.76,291.14,290.75,291.13,1926.0,290.76,291.14,290.75,291.13,1926.0
2021-02-02 13:10:00,291.38,291.43,291.24,291.37,2577.0,291.38,291.43,291.24,291.37,2577.0
2021-02-02 13:15:00,291.35,291.61,290.79,290.97,2015.0,291.35,291.61,290.79,290.97,2015.0
2021-02-02 13:20:00,290.91,290.91,290.54,290.63,742.0,290.91,290.91,290.54,290.63,742.0
2021-02-02 13:25:00,290.61,290.84,290.6,290.83,2301.0,290.61,290.84,290.6,290.83,2301.0
2021-02-02 13:30:00,290.86,291.66,290.86,291.24,2121.0,290.86,291.66,290.86,291.24,2121.0
2021-02-02 13:35:00,291.21,291.79,291.21,291.79,3896.0,291.21,291.79,291.21,291.79,3896.0
2021-02-02 13:40:00,291.7,291.82,291.58,291.58,1073.0,291.7,291.82,291.58,291.58,1073.0
2021-02-02 13:45:00,291.82,291.93,291.5,291.81,4705.0,291.82,291.93,291.5,291.81,4705.0
2021-02-02 13:50:00,291.8,292.38,291.79,292.07,4629.0,291.8,292.38,291.79,292.07,4629.0
2021-02-02 13:55:00,292.15,292.26,291.97,292.26,2613.0,292.15,292.26,291.97,292.26,2613.0
2021-02-02 14:00:00,292.36,292.39,291.98,292.23,2675.0,292.36,292.39,291.98,292.23,2675.0
2021-02-02 14:05:00,292.34,292.9,292.34,292.73,5853.0,292.34,292.9,292.34,292.73,5853.0
2021-02-02 14:10:00,292.69,292.93,292.69,292.78,3843.0,292.69,292.93,292.69,292.78,3843.0
2021-02-02 14:15:00,292.9,292.95,292.37,292.43,1954.0,292.9,292.95,292.37,292.43,1954.0
2021-02-02 14:20:00,292.26,292.26,291.71,291.86,3519.0,292.26,292.26,291.71,291.86,3519.0
2021-02-02 14:25:00,291.77,292.49,291.77,292.33,3545.0,291.77,292.49,291.77,292.33,3545.0
2021-02-02 14:30:00,292.33,292.33,292.17,292.17,246.0,292.33,292.33,292.17,292.17,246.0
2021-02-02 14:35:00,292.18,292.5,292.07,292.11,4560.0,292.18,292.5,292.07,292.11,4560.0
2021-02-02 14:40:00,292.01,292.16,292.0,292.16,1672.0,292.01,292.16,292.0,292.16,1672.0
2021-02-02 14:45:00,292.06,292.19,292.06,292.07,2060.0,292.06,292.19,292.06,292.07,2060.0
2021-02-02 14:50:00,291.98,292.11,291.85,291.92,1500.0,291.98,292.11,291.85,291.92,1500.0
2021-02-02 14:55:00,291.88,292.07,291.87,292.0,1200.0,291.88,292.07,291.87,292.0,1200.0
2021-02-02 15:00:00,291.97,291.99,291.82,291.99,824.0,291.97,291.99,291.82,291.99,824.0
2021-02-02 15:05:00,291.91,291.92,291.75,291.75,1200.0,291.91,291.92,291.75,291.75,1200.0
2021-02-02 15:10:00,291.61,291.63,291.49,291.49,1681.0,291.61,291.63,291.49,291.49,1681.0
2021-02-02 15:15:00,291.39,291.63,291.25,291.62,1944.0,291.39,291.63,291.25,291.62,1944.0
2021-02-02 15:20:00,291.67,291.93,291.67,291.84,2116.0,291.67,291.93,291.67,291.84,2116.0
2021-02-02 15:25:00,291.62,292.08,291.5,292.03,2650.0,291.62,292.08,291.5,292.03,2650.0
2021-02-02 15:30:00,291.91,291.91,291.25,291.42,3007.0,291.91,291.91,291.25,291.42,3007.0
2021-02-02 15:35:00,291.68,291.7,291.46,291.54,2108.0,291.68,291.7,291.46,291.54,2108.0
2021-02-02 15:40:00,291.44,291.52,291.21,291.29,3478.0,291.44,291.52,291.21,291.29,3478.0
2021-02-02 15:45:00,291.29,291.53,291.06,291.14,4546.0,291.29,291.53,291.06,291.14,4546.0
2021-02-02 15:50:00,291.0,291.48,290.66,290.69,9523.0,291.0,291.48,290.66,290.69,9523.0
2021-02-02 15:55:00,290.83,290.99,290.36,290.99,28952.0,290.83,290.99,290.36,290.99,28952.0
2021-02-03 09:30:00,292.0,292.94,290.0,291.35,14252.0,292.0,292.94,290.0,291.35,14252.0
2021-02-03 09:35:00,291.97,292.66,289.59,290.72,13437.0,291.97,292.66,289.59,290.72,13437.0
2021-02-03 09:40:00,290.03,290.53,289.26,290.5,2712.0,290.03,290.53,289.26,290.5,2712.0
2021-02-03 09:45:00,289.99,290.24,289.28,289.28,3305.0,289.99,290.24,289.28,289.28,3305.0
2021-02-03 09:50:00,289.27,289.98,288.25,289.04,5488.0,289.27,289.98,288.25,289.04,5488.0
2021-02-03 09:55:00,289.13,290.46,289.13,290.46,1570.0,289.13,290.46,289.13,290.46,1570.0
2021-02-03 10:00:00,290.46,290.9,289.74,290.52,3343.0,290.46,290.9,289.74,290.52,3343.0
2021-02-03 10:05:00,290.83,291.04,289.03,289.03,2428.0,290.83,291.04,289.03,289.03,2428.0
2021-02-03 10:10:00,289.02,289.03,288.0,288.68,3588.0,289.02,289.03,288.0,288.68,3588.0
2021-02-03 10:15:00,288.65,289.14,288.42,288.42,1550.0,288.65,289.14,288.42,288.42,1550.0
2021-02-03 10:20:00,288.26,288.47,287.7,287.92,2300.0,288.26,288.47,287.7,287.92,2300.0
2021-02-03 10:25:00,288.0,288.3,286.63,286.63,5722.0,288.0,288.3,286.63,286.63,5722.0
2021-02-03 10:30:00,286.87,288.24,286.87,287.67,3394.0,286.87,288.24,286.87,287.67,3394.0
2021-02-03 10:35:00,287.25,287.33,286.67,287.16,5081.0,287.25,287.33,286.67,287.16,5081.0
2021-02-03 10:40:00,287.1,287.45,286.14,286.14,13739.0,287.1,287.45,286.14,286.14,13739.0
2021-02-03 10:45:00,286.57,286.73,286.57,286.62,1677.0,286.57,286.73,286.57,286.62,1677.0
2021-02-03 10:50:00,286.47,286.47,285.82,286.04,3675.0,286.47,286.47,285.82,286.04,3675.0
2021-02-03 10:55:00,286.18,286.36,285.87,285.87,1495.0,286.18,286.36,285.87,285.87,1495.0
2021-02-03 11:00:00,286.02,286.77,286.02,286.15,4350.0,286.02,286.77,286.02,286.15,4350.0
2021-02-03 11:05:00,286.33,286.94,286.18,286.66,3238.0,286.33,286.94,286.18,286.66,3238.0
2021-02-03 11:10:00,286.42,286.49,285.97,286.04,1842.0,286.42,286.49,285.97,286.04,1842.0
2021-02-03 11:15:00,286.06,286.33,285.94,286.13,8300.0,286.06,286.33,285.94,286.13,8300.0
2021-02-03 11:20:00,286.0,286.35,285.99,286.18,1809.0,286.0,286.35,285.99,286.18,1809.0
2021-02-03 11:25:00,286.2,286.57,286.11,286.5,4151.0,286.2,286.57,286.11,286.5,4151.0
2021-02-03 11:30:00,286.68,287.0,286.68,287.0,3398.0,286.68,287.0,286.68,287.0,3398.0
2021-02-03 11:35:00,286.83,287.22,286.83,287.22,1786.0,286.83,287.22,286.83,287.22,1786.0
2021-02-03 11:40:00,287.04,287.32,287.03,287.24,1167.0,287.04,287.32,287.03,287.24,1167.0
2021-02-03 11:45:00,287.24,287.36,286.64,286.75,1566.0,287.24,287.36,286.64,286.75,1566.0
2021-02-03 11:50:00,286.72,286.72,286.64,286.64,300.0,286.72,286.72,286.64,286.64,300.0
2021-02-03 11:55:00,286.35,286.63,286.25,286.6,3263.0,286.35,286.63,286.25,286.6,3263.0
2021-02-03 12:00:00,286.94,287.33,286.94,287.3,1758.0,286.94,287.33,286.94,287.3,1758.0
2021-02-03 12:05:00,287.2,287.49,287.2,287.48,1402.0,287.2,287.49,287.2,287.48,1402.0
2021-02-03 12:10:00,287.33,287.41,286.74,286.79,9771.0,287.33,287.41,286.74,286.79,9771.0
2021-02-03 12:15:00,286.88,287.08,286.87,286.89,1881.0,286.88,287.08,286.87,286.89,1881.0
2021-02-03 12:20:00,286.91,287.18,286.91,287.18,300.0,286.91,287.18,286.91,287.18,300.0
2021-02-03 12:25:00,287.24,287.24,286.76,287.01,1729.0,287.24,287.24,286.76,287.01,1729.0
2021-02-03 12:30:00,286.74,287.17,286.57,286.68,2281.0,286.74,287.17,286.57,286.68,2281.0
2021-02-03 12:35:00,286.79,287.15,286.76,287.15,1360.0,286.79,287.15,286.76,287.15,1360.0
2021-02-03 12:40:00,287.35,287.63,287.35,287.41,631.0,287.35,287.63,287.35,287.41,631.0
2021-02-03 12:45:00,287.59,287.9,287.58,287.59,603.0,287.59,287.9,287.58,287.59,603.0
2021-02-03 12:50:00,287.59,287.59,287.58,287.58,200.0,287.59,287.59,287.58,287.58,200.0
2021-02-03 12:55:00,287.44,287.99,287.39,287.81,1727.0,287.44,287.99,287.39,287.81,1727.0
2021-02-03 13:00:00,287.63,288.0,287.63,287.76,1044.0,287.63,288.0,287.63,287.76,1044.0
2021-02-03 13:05:00,287.6,287.72,287.21,287.27,2622.0,287.6,287.72,287.21,287.27,2622.0
2021-02-03 13:10:00,287.46,287.65,287.28,287.65,3630.0,287.46,287.65,287.28,287.65,3630.0
2021-02-03 13:15:00,287.5,287.5,287.4,287.4,900.0,287.5,287.5,287.4,287.4,900.0
2021-02-03 13:20:00,287.5,287.91,287.5,287.91,733.0,287.5,287.91,287.5,287.91,733.0
2021-02-03 13:25:00,287.84,288.0,287.63,288.0,1798.0,287.84,288.0,287.63,288.0,1798.0
2021-02-03 13:30:00,287.75,287.75,287.68,287.69,571.0,287.75,287.75,287.68,287.69,571.0
2021-02-03 13:35:00,287.87,288.02,287.87,288.02,655.0,287.87,288.02,287.87,288.02,655.0
2021-02-03 13:40:00,287.98,288.6,287.98,288.6,2970.0,287.98,288.6,287.98,288.6,2970.0
2021-02-03 13:45:00,288.72,288.96,288.65,288.75,2685.0,288.72,288.96,288.65,288.75,2685.0
2021-02-03 13:50:00,288.82,288.82,288.14,288.27,1553.0,288.82,288.82,288.14,288.27,1553.0
2021-02-03 13:55:00,288.13,288.46,288.09,288.37,1821.0,288.13,288.46,288.09,288.37,1821.0
2021-02-03 14:00:00,288.53,288.53,288.08,288.21,2779.0,288.53,288.53,288.08,288.21,2779.0
2021-02-03 14:05:00,288.2,288.32,288.19,288.25,1910.0,288.2,288.32,288.19,288.25,1910.0
2021-02-03 14:10:00,288.23,288.33,288.16,288.25,3490.0,288.23,288.33,288.16,288.25,3490.0
2021-02-03 14:15:00,288.11,288.12,287.52,287.65,1865.0,288.11,288.12,287.52,287.65,1865.0
2021-02-03 14:20:00,287.66,288.02,287.66,287.99,1400.0,287.66,288.02,287.66,287.99,1400.0
2021-02-03 14:25:00,287.83,287.84,287.66,287.79,1700.0,287.83,287.84,287.66,287.79,1700.0
2021-02-03 14:30:00,287.88,287.95,287.69,287.76,1221.0,287.88,287.95,287.69,287.76,1221.0
2021-02-03 14:35:00,287.87,287.9,287.66,287.86,3375.0,287.87,287.9,287.66,287.86,3375.0
2021-02-03 14:40:00,287.86,287.87,287.47,287.66,1878.0,287.86,287.87,287.47,287.66,1878.0
2021-02-03 14:45:00,287.66,287.81,287.63,287.64,2987.0,287.66,287.81,287.63,287.64,2987.0
2021-02-03 14:50:00,287.64,287.84,287.63,287.72,3935.0,287.64,287.84,287.63,287.72,3935.0
2021-02-03 14:55:00,287.77,288.0,287.63,287.78,13010.0,287.77,288.0,287.63,287.78,13010.0
2021-02-03 15:00:00,287.7,287.79,287.63,287.75,7011.0,287.7,287.79,287.63,287.75,7011.0
2021-02-03 15:05:00,287.7,287.7,287.6,287.6,2406.0,287.7,287.7,287.6,287.6,2406.0
2021-02-03 15:10:00,287.67,287.81,287.38,287.38,14240.0,287.67,287.81,287.38,287.38,14240.0
2021-02-03 15:15:00,287.51,287.51,286.48,286.48,5776.0,287.51,287.51,286.48,286.48,5776.0
2021-02-03 15:20:00,286.37,286.55,286.22,286.5,3185.0,286.37,286.55,286.22,286.5,3185.0
2021-02-03 15:25:00,286.58,286.6,286.01,286.05,3165.0,286.58,286.6,286.01,286.05,3165.0
2021-02-03 15:30:00,286.23,286.54,286.23,286.53,3425.0,286.23,286.54,286.23,286.53,3425.0
2021-02-03 15:35:00,286.61,286.62,286.36,286.4,2277.0,286.61,286.62,286.36,286.4,2277.0
2021-02-03 15:40:00,286.29,286.8,286.29,286.76,2301.0,286.29,286.8,286.29,286.76,2301.0
2021-02-03 15:45:00,286.65,286.79,286.37,286.53,3531.0,286.65,286.79,286.37,286.53,3531.0
2021-02-03 15:50:00,286.42,286.7,286.27,286.41,3528.0,286.42,286.7,286.27,286.41,3528.0
2021-02-03 15:55:00,286.5,286.69,285.91,285.91,13964.0,286.5,286.69,285.91,285.91,13964.0
2021-02-04 09:30:00,286.98,289.3,286.95,286.95,9145.0,286.98,289.3,286.95,286.95,9145.0
2021-02-04 09:35:00,286.08,286.45,285.01,285.46,3620.0,286.08,286.45,285.01,285.46,3620.0
2021-02-04 09:40:00,286.49,287.25,286.0,287.25,1086.0,286.49,287.25,286.0,287.25,1086.0
2021-02-04 09:45:00,287.48,288.22,287.48,288.22,1401.0,287.48,288.22,287.48,288.22,1401.0
2021-02-04 09:50:00,288.12,288.12,287.62,287.62,500.0,288.12,288.12,287.62,287.62,500.0
2021-02-04 09:55:00,287.47,287.47,286.69,287.03,1696.0,287.47,287.47,286.69,287.03,1696.0
2021-02-04 10:00:00,287.4,288.22,286.51,287.15,2451.0,287.4,288.22,286.51,287.15,2451.0
2021-02-04 10:05:00,287.45,287.84,286.94,287.68,2422.0,287.45,287.84,286.94,287.68,2422.0
2021-02-04 10:10:00,287.19,287.76,287.18,287.76,1110.0,287.19,287.76,287.18,287.76,1110.0
2021-02-04 10:15:00,287.83,289.09,287.83,289.09,2704.0,287.83,289.09,287.83,289.09,2704.0
2021-02-04 10:20:00,288.68,289.1,288.67,288.89,903.0,288.68,289.1,288.67,288.89,903.0
2021-02-04 10:25:00,288.7,288.71,287.58,288.09,4922.0,288.7,288.71,287.58,288.09,4922.0
2021-02-04 10:30:00,288.18,288.85,288.01,288.6,1712.0,288.18,288.85,288.01,288.6,1712.0
2021-02-04 10:35:00,289.05,289.13,288.27,288.27,1363.0,289.05,289.13,288.27,288.27,1363.0
2021-02-04 10:40:00,288.26,288.85,288.22,288.42,1427.0,288.26,288.85,288.22,288.42,1427.0
2021-02-04 10:45:00,288.09,288.72,288.09,288.72,900.0,288.09,288.72,288.09,288.72,900.0
2021-02-04 10:50:00,289.11,289.59,289.11,289.59,1132.0,289.11,289.59,289.11,289.59,1132.0
2021-02-04 10:55:00,289.6,289.8,289.37,289.37,894.0,289.6,289.8,289.37,289.37,894.0
2021-02-04 11:00:00,289.13,289.54,289.0,289.49,5948.0,289.13,289.54,289.0,289.49,5948.0
2021-02-04 11:05:00,289.32,289.79,289.32,289.78,800.0,289.32,289.79,289.32,289.78,800.0
2021-02-04 11:10:00,289.69,289.71,289.08,289.41,1705.0,289.69,289.71,289.08,289.41,1705.0
2021-02-04 11:15:00,289.6,289.86,289.34,289.34,1288.0,289.6,289.86,289.34,289.34,1288.0
2021-02-04 11:20:00,289.31,289.51,288.68,288.96,3642.0,289.31,289.51,288.68,288.96,3642.0
2021-02-04 11:25:00,288.96,289.11,288.96,289.11,700.0,288.96,289.11,288.96,289.11,700.0
2021-02-04 11:30:00,289.1,289.48,289.1,289.31,1576.0,289.1,289.48,289.1,289.31,1576.0
2021-02-04 11:35:00,289.34,289.48,289.27,289.48,400.0,289.34,289.48,289.27,289.48,400.0
2021-02-04 11:40:00,289.32,289.32,288.81,288.9,2611.0,289.32,289.32,288.81,288.9,2611.0
2021-02-04 11:45:00,288.89,289.46,288.89,289.29,3035.0,288.89,289.46,288.89,289.29,3035.0
2021-02-04 11:50:00,289.27,289.34,289.1,289.23,2673.0,289.27,289.34,289.1,289.23,2673.0
2021-02-04 11:55:00,289.23,289.32,289.07,289.07,2009.0,289.23,289.32,289.07,289.07,2009.0
2021-02-04 12:00:00,289.21,289.28,288.9,288.9,2694.0,289.21,289.28,288.9,288.9,2694.0
2021-02-04 12:05:00,288.98,288.98,288.5,288.74,2831.0,288.98,288.98,288.5,288.74,2831.0
2021-02-04 12:10:00,288.72,288.94,288.72,288.75,1000.0,288.72,288.94,288.72,288.75,1000.0
2021-02-04 12:15:00,288.83,288.88,288.65,288.88,2302.0,288.83,288.88,288.65,288.88,2302.0
2021-02-04 12:20:00,288.88,288.94,288.8,288.84,4200.0,288.88,288.94,288.8,288.84,4200.0
2021-02-04 12:25:00,288.8,288.98,288.38,288.47,1995.0,288.8,288.98,288.38,288.47,1995.0
2021-02-04 12:30:00,288.55,288.77,288.48,288.77,1590.0,288.55,288.77,288.48,288.77,1590.0
2021-02-04 12:35:00,288.72,288.72,288.25,288.29,1838.0,288.72,288.72,288.25,288.29,1838.0
2021-02-04 12:40:00,288.35,288.6,288.35,288.6,3183.0,288.35,288.6,288.35,288.6,3183.0
2021-02-04 12:45:00,288.25,288.44,288.23,288.43,4818.0,288.25,288.44,288.23,288.43,4818.0
2021-02-04 12:50:00,288.25,288.33,288.09,288.32,3536.0,288.25,288.33,288.09,288.32,3536.0
2021-02-04 12:55:00,288.32,288.48,288.21,288.36,960.0,288.32,288.48,288.21,288.36,960.0
2021-02-04 13:00:00,288.61,288.81,288.45,288.81,700.0,288.61,288.81,288.45,288.81,700.0
2021-02-04 13:05:00,288.84,288.84,288.51,288.62,700.0,288.84,288.84,288.51,288.62,700.0
2021-02-04 13:10:00,288.52,288.77,288.32,288.66,4138.0,288.52,288.77,288.32,288.66,4138.0
2021-02-04 13:15:00,288.67,288.68,288.57,288.57,300.0,288.67,288.68,288.57,288.57,300.0
2021-02-04 13:20:00,288.42,288.58,288.42,288.58,900.0,288.42,288.58,288.42,288.58,900.0
2021-02-04 13:25:00,288.35,288.56,288.34,288.55,683.0,288.35,288.56,288.34,288.55,683.0
2021-02-04 13:30:00,288.52,288.8,288.52,288.78,1025.0,288.52,288.8,288.52,288.78,1025.0
2021-02-04 13:35:00,288.49,288.64,288.09,288.09,1882.0,288.49,288.64,288.09,288.09,1882.0
2021-02-04 13:40:00,288.4,288.41,288.13,288.13,1241.0,288.4,288.41,288.13,288.13,1241.0
2021-02-04 13:45:00,288.28,288.88,288.28,288.75,2694.0,288.28,288.88,288.28,288.75,2694.0
2021-02-04 13:50:00,288.9,288.9,288.72,288.85,1134.0,288.9,288.9,288.72,288.85,1134.0
2021-02-04 13:55:00,289.01,289.09,288.87,289.0,960.0,289.01,289.09,288.87,289.0,960.0
2021-02-04 14:00:00,289.0,289.13,288.92,288.93,768.0,289.0,289.13,288.92,288.93,768.0
2021-02-04 14:05:00,288.8,289.34,288.8,289.25,5934.0,288.8,289.34,288.8,289.25,5934.0
2021-02-04 14:10:00,289.2,289.26,288.94,289.05,2421.0,289.2,289.26,288.94,289.05,2421.0
2021-02-04 14:15:00,288.91,289.1,288.86,288.87,2380.0,288.91,289.1,288.86,288.87,2380.0
2021-02-04 14:20:00,288.8,288.97,288.72,288.97,1424.0,288.8,288.97,288.72,288.97,1424.0
2021-02-04 14:25:00,288.97,289.1,288.92,288.94,2000.0,288.97,289.1,288.92,288.94,2000.0
2021-02-04 14:30:00,288.93,288.96,288.81,288.88,3286.0,288.93,288.96,288.81,288.88,3286.0
2021-02-04 14:35:00,288.73,288.97,288.6,288.6,2905.0,288.73,288.97,288.6,288.6,2905.0
2021-02-04 14:40:00,288.65,289.12,288.61,289.12,2206.0,288.65,289.12,288.61,289.12,2206.0
2021-02-04 14:45:00,289.15,289.3,289.1,289.3,1100.0,289.15,289.3,289.1,289.3,1100.0
2021-02-04 14:50:00,289.23,289.51,289.14,289.14,3800.0,289.23,289.51,289.14,289.14,3800.0
2021-02-04 14:55:00,289.39,289.64,289.33,289.63,1846.0,289.39,289.64,289.33,289.63,1846.0
2021-02-04 15:00:00,289.53,289.65,289.33,289.56,1520.0,289.53,289.65,289.33,289.56,1520.0
2021-02-04 15:05:00,289.46,289.56,289.45,289.55,403.0,289.46,289.56,289.45,289.55,403.0
2021-02-04 15:10:00,289.34,289.47,289.3,289.43,2365.0,289.34,289.47,289.3,289.43,2365.0
2021-02-04 15:15:00,289.29,289.49,289.19,289.26,3781.0,289.29,289.49,289.19,289.26,3781.0
2021-02-04 15:20:00,289.35,289.36,289.24,289.28,3057.0,289.35,289.36,289.24,289.28,3057.0
2021-02-04 15:25:00,288.96,289.18,288.93,289.16,7342.0,288.96,289.18,288.93,289.16,7342.0
2021-02-04 15:30:00,289.18,289.46,289.17,289.38,5700.0,289.18,289.46,289.17,289.38,5700.0
2021-02-04 15:35:00,289.44,289.6,289.4,289.46,2438.0,289.44,289.6,289.4,289.46,2438.0
2021-02-04 15:40:00,289.44,289.46,289.22,289.32,7953.0,289.44,289.46,289.22,289.32,7953.0
2021-02-04 15:45:00,289.28,289.43,289.23,289.37,10394.0,289.28,289.43,289.23,289.37,10394.0
2021-02-04 15:50:00,289.47,289.88,289.35,289.39,6882.0,289.47,289.88,289.35,289.39,6882.0
2021-02-04 15:55:00,289.46,290.0,289.38,290.0,20980.0,289.46,290.0,289.38,290.0,20980.0
2021-02-05 09:30:00,290.21,290.82,289.86,290.35,15025.0,290.21,290.82,289.86,290.35,15025.0
2021-02-05 09:35:00,289.87,290.49,289.87,290.49,2102.0,289.87,290.49,289.87,290.49,2102.0
2021-02-05 09:40:00,290.5,291.5,290.25,291.26,4104.0,290.5,291.5,290.25,291.26,4104.0
2021-02-05 09:45:00,291.22,292.38,291.21,291.55,5941.0,291.22,292.38,291.21,291.55,5941.0
2021-02-05 09:50:00,291.67,292.38,291.66,292.38,2677.0,291.67,292.38,291.66,292.38,2677.0
2021-02-05 09:55:00,291.89,292.43,291.65,292.4,4222.0,291.89,292.43,291.65,292.4,4222.0
2021-02-05 10:00:00,292.43,293.0,291.93,292.65,6003.0,292.43,293.0,291.93,292.65,6003.0
2021-02-05 10:05:00,292.63,293.19,292.0,292.84,9663.0,292.63,293.19,292.0,292.84,9663.0
2021-02-05 10:10:00,292.52,293.15,292.28,292.82,4424.0,292.52,293.15,292.28,292.82,4424.0
2021-02-05 10:15:00,292.76,293.36,292.47,292.8,7448.0,292.76,293.36,292.47,292.8,7448.0
2021-02-05 10:20:00,292.59,292.59,291.17,291.85,6925.0,292.59,292.59,291.17,291.85,6925.0
2021-02-05 10:25:00,292.06,292.32,291.23,291.65,3251.0,292.06,292.32,291.23,291.65,3251.0
2021-02-05 10:30:00,291.76,291.99,291.36,291.91,4192.0,291.76,291.99,291.36,291.91,4192.0
2021-02-05 10:35:00,291.59,291.88,291.42,291.44,3921.0,291.59,291.88,291.42,291.44,3921.0
2021-02-05 10:40:00,291.44,291.8,291.3,291.48,4186.0,291.44,291.8,291.3,291.48,4186.0
2021-02-05 10:45:00,291.64,291.9,291.54,291.87,3564.0,291.64,291.9,291.54,291.87,3564.0
2021-02-05 10:50:00,291.95,291.97,291.51,291.97,9008.0,291.95,291.97,291.51,291.97,9008.0
2021-02-05 10:55:00,291.97,292.05,291.85,291.86,760.0,291.97,292.05,291.85,291.86,760.0
2021-02-05 11:00:00,292.07,292.18,291.96,292.03,2240.0,292.07,292.18,291.96,292.03,2240.0
2021-02-05 11:05:00,292.14,292.16,291.73,291.87,1313.0,292.14,292.16,291.73,291.87,1313.0
2021-02-05 11:10:00,291.71,291.92,291.67,291.92,1603.0,291.71,291.92,291.67,291.92,1603.0
2021-02-05 11:15:00,291.84,291.84,291.52,291.66,2009.0,291.84,291.84,291.52,291.66,2009.0
2021-02-05 11:20:00,291.7,291.81,291.37,291.65,2354.0,291.7,291.81,291.37,291.65,2354.0
2021-02-05 11:25:00,291.86,291.93,291.6,291.87,1637.0,291.86,291.93,291.6,291.87,1637.0
2021-02-05 11:30:00,292.05,292.2,292.05,292.13,663.0,292.05,292.2,292.05,292.13,663.0
2021-02-05 11:35:00,292.31,293.19,292.31,293.13,12373.0,292.31,293.19,292.31,293.13,12373.0
2021-02-05 11:40:00,293.24,293.69,293.24,293.66,1494.0,293.24,293.69,293.24,293.66,1494.0
2021-02-05 11:45:00,293.7,294.37,293.62,294.37,6008.0,293.7,294.37,293.62,294.37,6008.0
2021-02-05 11:50:00,294.17,294.57,294.17,294.25,4880.0,294.17,294.57,294.17,294.25,4880.0
2021-02-05 11:55:00,294.31,294.47,293.87,294.07,3426.0,294.31,294.47,293.87,294.07,3426.0
2021-02-05 12:00:00,294.01,294.5,294.0,294.49,2104.0,294.01,294.5,294.0,294.49,2104.0
2021-02-05 12:05:00,294.2,294.63,294.2,294.63,1319.0,294.2,294.63,294.2,294.63,1319.0
2021-02-05 12:10:00,294.69,297.85,294.64,297.64,86057.0,294.69,297.85,294.64,297.64,86057.0
2021-02-05 12:15:00,297.62,298.6,296.55,296.78,35518.0,297.62,298.6,296.55,296.78,35518.0
2021-02-05 12:20:00,296.89,296.89,296.09,296.46,6079.0,296.89,296.89,296.09,296.46,6079.0
2021-02-05 12:25:00,296.36,297.14,296.35,297.14,2600.0,296.36,297.14,296.35,297.14,2600.0
2021-02-05 12:30:00,296.97,296.97,296.74,296.79,3421.0,296.97,296.97,296.74,296.79,3421.0
2021-02-05 12:35:00,296.71,296.81,296.52,296.54,1443.0,296.71,296.81,296.52,296.54,1443.0
2021-02-05 12:40:00,296.71,296.72,296.49,296.49,1475.0,296.71,296.72,296.49,296.49,1475.0
2021-02-05 12:45:00,296.54,296.8,296.44,296.8,4310.0,296.54,296.8,296.44,296.8,4310.0
2021-02-05 12:50:00,296.78,297.04,296.65,296.66,2843.0,296.78,297.04,296.65,296.66,2843.0
2021-02-05 12:55:00,296.51,296.76,296.51,296.58,2600.0,296.51,296.76,296.51,296.58,2600.0
2021-02-05 13:00:00,296.67,296.84,296.41,296.45,1366.0,296.67,296.84,296.41,296.45,1366.0
2021-02-05 13:05:00,296.19,296.24,295.97,296.24,1978.0,296.19,296.24,295.97,296.24,1978.0
2021-02-05 13:10:00,296.19,296.32,296.13,296.29,1811.0,296.19,296.32,296.13,296.29,1811.0
2021-02-05 13:15:00,296.23,296.23,296.07,296.15,1900.0,296.23,296.23,296.07,296.15,1900.0
2021-02-05 13:20:00,296.09,296.31,295.33,295.42,6420.0,296.09,296.31,295.33,295.42,6420.0
2021-02-05 13:25:00,295.59,295.6,295.25,295.25,3143.0,295.59,295.6,295.25,295.25,3143.0
2021-02-05 13:30:00,295.3,295.66,295.25,295.63,2008.0,295.3,295.66,295.25,295.63,2008.0
2021-02-05 13:35:00,295.58,296.13,295.5,296.13,1411.0,295.58,296.13,295.5,296.13,1411.0
2021-02-05 13:40:00,296.18,296.2,295.94,296.07,1594.0,296.18,296.2,295.94,296.07,1594.0
2021-02-05 13:45:00,296.1,296.1,295.84,295.84,2642.0,296.1,296.1,295.84,295.84,2642.0
2021-02-05 13:50:00,295.75,295.84,295.57,295.77,3677.0,295.75,295.84,295.57,295.77,3677.0
2021-02-05 13:55:00,295.75,295.83,295.53,295.57,2568.0,295.75,295.83,295.53,295.57,2568.0
2021-02-05 14:00:00,295.55,295.88,295.52,295.87,1614.0,295.55,295.88,295.52,295.87,1614.0
2021-02-05 14:05:00,295.77,296.23,295.77,295.93,2115.0,295.77,296.23,295.77,295.93,2115.0
2021-02-05 14:10:00,296.04,296.15,295.82,296.05,2500.0,296.04,296.15,295.82,296.05,2500.0
2021-02-05 14:15:00,296.14,296.28,295.93,296.04,2234.0,296.14,296.28,295.93,296.04,2234.0
2021-02-05 14:20:00,296.02,296.26,296.02,296.16,1672.0,296.02,296.26,296.02,296.16,1672.0
2021-02-05 14:25:00,296.16,296.85,296.15,296.74,2621.0,296.16,296.85,296.15,296.74,2621.0
2021-02-05 14:30:00,296.72,296.83,296.72,296.75,700.0,296.72,296.83,296.72,296.75,700.0
2021-02-05 14:35:00,296.72,296.84,296.67,296.75,1040.0,296.72,296.84,296.67,296.75,1040.0
2021-02-05 14:40:00,296.73,296.91,296.67,296.91,2200.0,296.73,296.91,296.67,296.91,2200.0
2021-02-05 14:45:00,296.84,297.31,296.83,297.08,6221.0,296.84,297.31,296.83,297.08,6221.0
2021-02-05 14:50:00,297.0,297.0,296.73,296.85,3098.0,297.0,297.0,296.73,296.85,3098.0
2021-02-05 14:55:00,296.8,296.92,296.77,296.77,1013.0,296.8,296.92,296.77,296.77,1013.0
2021-02-05 15:00:00,297.02,297.08,296.58,296.58,2100.0,297.02,297.08,296.58,296.58,2100.0
2021-02-05 15:05:00,296.6,296.94,296.54,296.79,1809.0,296.6,296.94,296.54,296.79,1809.0
2021-02-05 15:10:00,296.62,296.72,296.59,296.63,860.0,296.62,296.72,296.59,296.63,860.0
2021-02-05 15:15:00,296.75,297.13,296.74,296.77,1898.0,296.75,297.13,296.74,296.77,1898.0
2021-02-05 15:20:00,296.63,296.64,296.41,296.41,2953.0,296.63,296.64,296.41,296.41,2953.0
2021-02-05 15:25:00,296.5,296.65,296.15,296.26,3639.0,296.5,296.65,296.15,296.26,3639.0
2021-02-05 15:30:00,296.45,296.8,296.26,296.74,4470.0,296.45,296.8,296.26,296.74,4470.0
2021-02-05 15:35:00,296.79,296.98,296.54,296.83,2895.0,296.79,296.98,296.54,296.83,2895.0
2021-02-05 15:40:00,296.76,297.13,296.71,296.91,5028.0,296.76,297.13,296.71,296.91,5028.0
2021-02-05 15:45:00,296.99,297.1,296.77,296.79,5057.0,296.99,297.1,296.77,296.79,5057.0
2021-02-05 15:50:00,296.77,297.43,296.73,297.16,18773.0,296.77,297.43,296.73,297.16,18773.0
2021-02-05 15:55:00,297.14,298.32,297.14,298.12,39303.0,297.14,298.32,297.14,298.12,39303.0
2021-02-08 09:30:00,298.91,299.9,298.14,299.53,21443.0,298.91,299.9,298.14,299.53,21443.0
2021-02-08 09:35:00,299.62,301.23,298.66,301.23,26072.0,299.62,301.23,298.66,301.23,26072.0
2021-02-08 09:40:00,300.82,303.17,300.72,302.42,13775.0,300.82,303.17,300.72,302.42,13775.0
2021-02-08 09:45:00,301.94,301.94,300.6,300.6,2756.0,301.94,301.94,300.6,300.6,2756.0
2021-02-08 09:50:00,300.74,301.61,300.28,301.61,3416.0,300.74,301.61,300.28,301.61,3416.0
2021-02-08 09:55:00,301.75,302.07,301.23,301.23,5003.0,301.75,302.07,301.23,301.23,5003.0
2021-02-08 10:00:00,300.74,301.98,300.63,301.9,6523.0,300.74,301.98,300.63,301.9,6523.0
2021-02-08 10:05:00,301.93,302.2,301.65,301.89,8163.0,301.93,302.2,301.65,301.89,8163.0
2021-02-08 10:10:00,302.05,302.22,301.3,301.65,3731.0,302.05,302.22,301.3,301.65,3731.0
2021-02-08 10:15:00,301.68,301.79,301.07,301.3,3109.0,301.68,301.79,301.07,301.3,3109.0
2021-02-08 10:20:00,301.21,301.54,300.78,301.0,6951.0,301.21,301.54,300.78,301.0,6951.0
2021-02-08 10:25:00,301.22,301.31,300.95,300.95,1400.0,301.22,301.31,300.95,300.95,1400.0
2021-02-08 10:30:00,301.07,301.23,300.08,300.08,4540.0,301.07,301.23,300.08,300.08,4540.0
2021-02-08 10:35:00,300.33,300.73,300.23,300.62,2063.0,300.33,300.73,300.23,300.62,2063.0
2021-02-08 10:40:00,300.49,300.73,300.28,300.73,2497.0,300.49,300.73,300.28,300.73,2497.0
2021-02-08 10:45:00,300.49,300.95,300.43,300.45,1738.0,300.49,300.95,300.43,300.45,1738.0
2021-02-08 10:50:00,300.45,300.55,299.89,300.1,3010.0,300.45,300.55,299.89,300.1,3010.0
2021-02-08 10:55:00,300.27,300.68,300.25,300.33,6556.0,300.27,300.68,300.25,300.33,6556.0
2021-02-08 11:00:00,300.46,300.47,299.86,299.97,3483.0,300.46,300.47,299.86,299.97,3483.0
2021-02-08 11:05:00,299.95,299.95,298.71,298.97,6398.0,299.95,299.95,298.71,298.97,6398.0
2021-02-08 11:10:00,298.86,299.2,298.46,298.46,4658.0,298.86,299.2,298.46,298.46,4658.0
2021-02-08 11:15:00,298.42,298.67,298.28,298.59,2026.0,298.42,298.67,298.28,298.59,2026.0
2021-02-08 11:20:00,298.9,299.13,298.55,298.76,2601.0,298.9,299.13,298.55,298.76,2601.0
2021-02-08 11:25:00,298.74,298.76,298.13,298.26,2754.0,298.74,298.76,298.13,298.26,2754.0
2021-02-08 11:30:00,298.19,298.55,297.49,298.26,16536.0,298.19,298.55,297.49,298.26,16536.0
2021-02-08 11:35:00,298.1,298.59,297.06,297.36,10392.0,298.1,298.59,297.06,297.36,10392.0
2021-02-08 11:40:00,297.39,297.4,296.51,296.94,3088.0,297.39,297.4,296.51,296.94,3088.0
2021-02-08 11:45:00,296.87,297.52,296.87,297.51,1475.0,296.87,297.52,296.87,297.51,1475.0
2021-02-08 11:50:00,297.48,297.54,297.36,297.36,300.0,297.48,297.54,297.36,297.36,300.0
2021-02-08 11:55:00,297.4,297.45,297.28,297.29,1006.0,297.4,297.45,297.28,297.29,1006.0
2021-02-08 12:00:00,297.61,297.71,297.47,297.48,1175.0,297.61,297.71,297.47,297.48,1175.0
2021-02-08 12:05:00,297.6,297.67,297.38,297.38,600.0,297.6,297.67,297.38,297.38,600.0
2021-02-08 12:10:00,297.66,297.79,297.38,297.73,5028.0,297.66,297.79,297.38,297.73,5028.0
2021-02-08 12:15:00,297.63,297.71,297.41,297.43,2479.0,297.63,297.71,297.41,297.43,2479.0
2021-02-08 12:20:00,297.38,297.98,297.38,297.8,6342.0,297.38,297.98,297.38,297.8,6342.0
2021-02-08 12:25:00,297.98,298.15,297.71,297.81,5348.0,297.98,298.15,297.71,297.81,5348.0
2021-02-08 12:30:00,297.5,297.5,296.49,296.53,4353.0,297.5,297.5,296.49,296.53,4353.0
2021-02-08 12:35:00,296.68,296.69,296.05,296.06,2072.0,296.68,296.69,296.05,296.06,2072.0
2021-02-08 12:40:00,296.2,296.28,296.11,296.28,724.0,296.2,296.28,296.11,296.28,724.0
2021-02-08 12:45:00,296.31,296.32,296.03,296.2,1058.0,296.31,296.32,296.03,296.2,1058.0
2021-02-08 12:50:00,296.23,296.32,296.18,296.29,1172.0,296.23,296.32,296.18,296.29,1172.0
2021-02-08 12:55:00,296.24,296.28,296.04,296.28,1040.0,296.24,296.28,296.04,296.28,1040.0
2021-02-08 13:00:00,296.23,296.33,296.23,296.32,1300.0,296.23,296.33,296.23,296.32,1300.0
2021-02-08 13:05:00,296.32,296.5,296.26,296.36,1724.0,296.32,296.5,296.26,296.36,1724.0
2021-02-08 13:10:00,296.49,296.49,296.11,296.35,850.0,296.49,296.49,296.11,296.35,850.0
2021-02-08 13:15:00,296.46,296.76,296.46,296.72,602.0,296.46,296.76,296.46,296.72,602.0
2021-02-08 13:20:00,296.78,296.78,296.55,296.66,797.0,296.78,296.78,296.55,296.66,797.0
2021-02-08 13:25:00,296.62,296.73,296.62,296.73,235.0,296.62,296.73,296.62,296.73,235.0
2021-02-08 13:30:00,296.81,297.32,296.8,297.32,1300.0,296.81,297.32,296.8,297.32,1300.0
2021-02-08 13:35:00,297.22,297.42,297.13,297.42,2786.0,297.22,297.42,297.13,297.42,2786.0
2021-02-08 13:40:00,297.37,297.37,297.03,297.16,1671.0,297.37,297.37,297.03,297.16,1671.0
2021-02-08 13:45:00,297.34,297.43,297.12,297.4,1543.0,297.34,297.43,297.12,297.4,1543.0
2021-02-08 13:50:00,297.29,297.47,297.18,297.24,1350.0,297.29,297.47,297.18,297.24,1350.0
2021-02-08 13:55:00,297.09,297.36,297.08,297.36,5490.0,297.09,297.36,297.08,297.36,5490.0
2021-02-08 14:00:00,297.46,297.99,297.46,297.91,900.0,297.46,297.99,297.46,297.91,900.0
2021-02-08 14:05:00,297.93,297.93,297.69,297.69,799.0,297.93,297.93,297.69,297.69,799.0
2021-02-08 14:10:00,297.38,297.41,297.25,297.37,720.0,297.38,297.41,297.25,297.37,720.0
2021-02-08 14:15:00,297.17,297.29,296.56,296.56,1651.0,297.17,297.29,296.56,296.56,1651.0
2021-02-08 14:20:00,296.88,297.0,296.53,296.88,2497.0,296.88,297.0,296.53,296.88,2497.0
2021-02-08 14:25:00,296.78,296.94,296.1,296.31,3787.0,296.78,296.94,296.1,296.31,3787.0
2021-02-08 14:30:00,296.34,296.41,295.81,296.04,4736.0,296.34,296.41,295.81,296.04,4736.0
2021-02-08 14:35:00,296.03,296.09,295.8,295.85,3294.0,296.03,296.09,295.8,295.85,3294.0
2021-02-08 14:40:00,295.78,295.99,295.42,295.97,9990.0,295.78,295.99,295.42,295.97,9990.0
2021-02-08 14:45:00,295.98,296.09,295.86,296.07,1120.0,295.98,296.09,295.86,296.07,1120.0
2021-02-08 14:50:00,295.87,296.23,295.87,296.23,853.0,295.87,296.23,295.87,296.23,853.0
2021-02-08 14:55:00,296.3,296.37,296.29,296.29,871.0,296.3,296.37,296.29,296.29,871.0
2021-02-08 15:00:00,296.14,296.29,296.06,296.18,2143.0,296.14,296.29,296.06,296.18,2143.0
2021-02-08 15:05:00,296.16,296.28,295.91,296.0,3512.0,296.16,296.28,295.91,296.0,3512.0
2021-02-08 15:10:00,295.97,296.11,295.85,295.85,3000.0,295.97,296.11,295.85,295.85,3000.0
2021-02-08 15:15:00,295.85,296.0,295.29,295.96,8233.0,295.85,296.0,295.29,295.96,8233.0
2021-02-08 15:20:00,295.96,296.87,295.85,296.61,7465.0,295.96,296.87,295.85,296.61,7465.0
2021-02-08 15:25:00,296.63,296.76,296.46,296.63,5381.0,296.63,296.76,296.46,296.63,5381.0
2021-02-08 15:30:00,296.64,296.65,296.06,296.13,13277.0,296.64,296.65,296.06,296.13,13277.0
2021-02-08 15:35:00,296.27,296.87,296.25,296.81,12096.0,296.27,296.87,296.25,296.81,12096.0
2021-02-08 15:40:00,296.79,297.22,296.45,297.22,13066.0,296.79,297.22,296.45,297.22,13066.0
2021-02-08 15:45:00,297.21,297.29,297.02,297.02,6831.0,297.21,297.29,297.02,297.02,6831.0
2021-02-08 15:50:00,296.85,297.63,296.85,297.27,5992.0,296.85,297.63,296.85,297.27,5992.0
2021-02-08 15:55:00,297.29,297.79,297.13,297.68,19727.0,297.29,297.79,297.13,297.68,19727.0
2021-02-09 09:30:00,297.57,300.81,297.45,300.69,16027.0,297.57,300.81,297.45,300.69,16027.0
2021-02-09 09:35:00,301.0,301.91,300.89,301.13,11156.0,301.0,301.91,300.89,301.13,11156.0
2021-02-09 09:40:00,301.46,302.18,301.0,301.5,7356.0,301.46,302.18,301.0,301.5,7356.0
2021-02-09 09:45:00,301.49,302.0,301.23,301.67,5669.0,301.49,302.0,301.23,301.67,5669.0
2021-02-09 09:50:00,301.74,302.95,301.69,302.91,7814.0,301.74,302.95,301.69,302.91,7814.0
2021-02-09 09:55:00,303.12,303.12,302.17,302.32,7310.0,303.12,303.12,302.17,302.32,7310.0
2021-02-09 10:00:00,302.18,303.0,302.18,302.56,5791.0,302.18,303.0,302.18,302.56,5791.0
2021-02-09 10:05:00,302.37,303.1,302.21,303.1,5689.0,302.37,303.1,302.21,303.1,5689.0
2021-02-09 10:10:00,303.06,303.44,302.94,303.36,9202.0,303.06,303.44,302.94,303.36,9202.0
2021-02-09 10:15:00,303.31,304.02,303.31,303.77,12951.0,303.31,304.02,303.31,303.77,12951.0
2021-02-09 10:20:00,303.72,303.84,303.0,303.03,6700.0,303.72,303.84,303.0,303.03,6700.0
2021-02-09 10:25:00,303.04,303.29,302.33,302.64,12390.0,303.04,303.29,302.33,302.64,12390.0
2021-02-09 10:30:00,302.64,303.07,302.33,302.93,4063.0,302.64,303.07,302.33,302.93,4063.0
2021-02-09 10:35:00,303.02,303.27,302.43,302.85,5241.0,303.02,303.27,302.43,302.85,5241.0
2021-02-09 10:40:00,302.91,302.91,301.96,302.06,4806.0,302.91,302.91,301.96,302.06,4806.0
2021-02-09 10:45:00,302.21,302.21,301.58,301.66,5193.0,302.21,302.21,301.58,301.66,5193.0
2021-02-09 10:50:00,301.66,302.05,301.5,301.73,4895.0,301.66,302.05,301.5,301.73,4895.0
2021-02-09 10:55:00,301.8,302.18,301.5,302.18,4532.0,301.8,302.18,301.5,302.18,4532.0
2021-02-09 11:00:00,302.08,302.67,302.07,302.67,6543.0,302.08,302.67,302.07,302.67,6543.0
2021-02-09 11:05:00,302.73,303.39,302.64,303.34,6048.0,302.73,303.39,302.64,303.34,6048.0
2021-02-09 11:10:00,303.13,303.13,302.32,302.38,3485.0,303.13,303.13,302.32,302.38,3485.0
2021-02-09 11:15:00,302.3,303.19,302.3,303.09,4368.0,302.3,303.19,302.3,303.09,4368.0
2021-02-09 11:20:00,303.09,303.28,302.72,303.0,8506.0,303.09,303.28,302.72,303.0,8506.0
2021-02-09 11:25:00,302.97,303.29,302.82,303.07,6572.0,302.97,303.29,302.82,303.07,6572.0
2021-02-09 11:30:00,303.33,303.56,303.13,303.45,4578.0,303.33,303.56,303.13,303.45,4578.0
2021-02-09 11:35:00,303.35,304.0,303.22,303.8,5592.0,303.35,304.0,303.22,303.8,5592.0
2021-02-09 11:40:00,303.9,304.15,303.9,304.12,5361.0,303.9,304.15,303.9,304.12,5361.0
2021-02-09 11:45:00,304.06,304.38,303.86,304.04,6879.0,304.06,304.38,303.86,304.04,6879.0
2021-02-09 11:50:00,304.15,304.84,304.15,304.84,2736.0,304.15,304.84,304.15,304.84,2736.0
2021-02-09 11:55:00,304.74,304.88,304.61,304.8,3558.0,304.74,304.88,304.61,304.8,3558.0
2021-02-09 12:00:00,304.8,304.8,303.71,303.85,10550.0,304.8,304.8,303.71,303.85,10550.0
2021-02-09 12:05:00,303.85,304.06,303.73,303.9,1742.0,303.85,304.06,303.73,303.9,1742.0
2021-02-09 12:10:00,304.15,304.18,303.62,303.91,2467.0,304.15,304.18,303.62,303.91,2467.0
2021-02-09 12:15:00,303.91,304.32,303.75,303.75,2871.0,303.91,304.32,303.75,303.75,2871.0
2021-02-09 12:20:00,303.64,303.95,303.46,303.56,3070.0,303.64,303.95,303.46,303.56,3070.0
2021-02-09 12:25:00,303.55,303.6,303.26,303.4,3865.0,303.55,303.6,303.26,303.4,3865.0
2021-02-09 12:30:00,303.51,304.19,303.08,304.06,8130.0,303.51,304.19,303.08,304.06,8130.0
2021-02-09 12:35:00,304.18,304.18,304.18,304.18,155.0,304.18,304.18,304.18,304.18,155.0
2021-02-09 12:40:00,304.16,304.62,303.85,304.6,5854.0,304.16,304.62,303.85,304.6,5854.0
2021-02-09 12:45:00,304.65,304.83,304.25,304.77,7388.0,304.65,304.83,304.25,304.77,7388.0
2021-02-09 12:50:00,304.52,304.9,304.23,304.9,3850.0,304.52,304.9,304.23,304.9,3850.0
2021-02-09 12:55:00,304.94,304.94,304.4,304.61,2815.0,304.94,304.94,304.4,304.61,2815.0
2021-02-09 13:00:00,304.47,304.74,304.31,304.74,2525.0,304.47,304.74,304.31,304.74,2525.0
2021-02-09 13:05:00,304.84,304.89,304.65,304.75,3588.0,304.84,304.89,304.65,304.75,3588.0
2021-02-09 13:10:00,304.77,305.71,304.77,305.71,18034.0,304.77,305.71,304.77,305.71,18034.0
2021-02-09 13:15:00,305.56,305.68,305.33,305.55,4484.0,305.56,305.68,305.33,305.55,4484.0
2021-02-09 13:20:00,305.46,305.49,305.04,305.04,3133.0,305.46,305.49,305.04,305.04,3133.0
2021-02-09 13:25:00,305.13,305.22,305.09,305.09,826.0,305.13,305.22,305.09,305.09,826.0
2021-02-09 13:30:00,305.15,305.9,305.13,305.86,4884.0,305.15,305.9,305.13,305.86,4884.0
2021-02-09 13:35:00,305.92,306.18,305.76,306.01,7262.0,305.92,306.18,305.76,306.01,7262.0
2021-02-09 13:40:00,306.01,306.67,306.01,306.03,6403.0,306.01,306.67,306.01,306.03,6403.0
2021-02-09 13:45:00,306.08,306.1,305.61,305.61,2338.0,306.08,306.1,305.61,305.61,2338.0
2021-02-09 13:50:00,305.53,305.66,305.38,305.56,3631.0,305.53,305.66,305.38,305.56,3631.0
2021-02-09 13:55:00,305.73,305.89,305.23,305.59,8764.0,305.73,305.89,305.23,305.59,8764.0
2021-02-09 14:00:00,305.74,305.8,305.46,305.46,4137.0,305.74,305.8,305.46,305.46,4137.0
2021-02-09 14:05:00,305.45,305.73,305.44,305.53,2393.0,305.45,305.73,305.44,305.53,2393.0
2021-02-09 14:10:00,305.56,305.66,305.01,305.09,1728.0,305.56,305.66,305.01,305.09,1728.0
2021-02-09 14:15:00,305.06,305.19,304.92,304.95,3100.0,305.06,305.19,304.92,304.95,3100.0
2021-02-09 14:20:00,304.9,304.94,304.87,304.94,935.0,304.9,304.94,304.87,304.94,935.0
2021-02-09 14:25:00,305.01,305.1,304.91,304.91,16763.0,305.01,305.1,304.91,304.91,16763.0
2021-02-09 14:30:00,304.97,305.08,304.69,304.72,3059.0,304.97,305.08,304.69,304.72,3059.0
2021-02-09 14:35:00,304.79,304.79,304.4,304.4,2416.0,304.79,304.79,304.4,304.4,2416.0
2021-02-09 14:40:00,304.29,304.36,303.96,304.01,3200.0,304.29,304.36,303.96,304.01,3200.0
2021-02-09 14:45:00,304.01,304.1,303.64,303.86,6118.0,304.01,304.1,303.64,303.86,6118.0
2021-02-09 14:50:00,304.02,304.02,303.8,304.02,3302.0,304.02,304.02,303.8,304.02,3302.0
2021-02-09 14:55:00,303.97,304.24,303.94,303.99,3255.0,303.97,304.24,303.94,303.99,3255.0
2021-02-09 15:00:00,303.99,304.25,303.98,304.17,4009.0,303.99,304.25,303.98,304.17,4009.0
2021-02-09 15:05:00,304.21,304.4,304.06,304.06,1722.0,304.21,304.4,304.06,304.06,1722.0
2021-02-09 15:10:00,304.02,304.4,303.97,304.24,16823.0,304.02,304.4,303.97,304.24,16823.0
2021-02-09 15:15:00,304.33,304.55,304.26,304.52,11062.0,304.33,304.55,304.26,304.52,11062.0
2021-02-09 15:20:00,304.41,304.51,303.49,303.61,4717.0,304.41,304.51,303.49,303.61,4717.0
2021-02-09 15:25:00,303.61,303.84,303.23,303.24,8633.0,303.61,303.84,303.23,303.24,8633.0
2021-02-09 15:30:00,303.32,303.9,303.3,303.77,8534.0,303.32,303.9,303.3,303.77,8534.0
2021-02-09 15:35:00,303.88,304.43,303.85,304.34,3766.0,303.88,304.43,303.85,304.34,3766.0
2021-02-09 15:40:00,304.36,304.6,304.28,304.54,3488.0,304.36,304.6,304.28,304.54,3488.0
2021-02-09 15:45:00,304.64,304.68,304.02,304.04,5514.0,304.64,304.68,304.02,304.04,5514.0
2021-02-09 15:50:00,304.16,304.63,304.02,304.26,16991.0,304.16,304.63,304.02,304.26,16991.0
2021-02-09 15:55:00,304.34,304.78,304.09,304.44,35184.0,304.34,304.78,304.09,304.44,35184.0
2021-02-10 09:30:00,306.42,312.55,306.35,311.56,74844.0,306.42,312.55,306.35,311.56,74844.0
2021-02-10 09:35:00,312.0,313.92,310.48,313.16,38842.0,312.0,313.92,310.48,313.16,38842.0
2021-02-10 09:40:00,313.14,315.79,313.14,315.43,36306.0,313.14,315.79,313.14,315.43,36306.0
2021-02-10 09:45:00,315.58,316.55,314.19,315.93,13630.0,315.58,316.55,314.19,315.93,13630.0
2021-02-10 09:50:00,316.11,317.52,314.54,314.54,31369.0,316.11,317.52,314.54,314.54,31369.0
2021-02-10 09:55:00,314.68,316.88,314.09,316.5,27659.0,314.68,316.88,314.09,316.5,27659.0
2021-02-10 10:00:00,316.5,319.41,316.27,319.41,25876.0,316.5,319.41,316.27,319.41,25876.0
2021-02-10 10:05:00,319.4,319.68,317.33,318.17,27448.0,319.4,319.68,317.33,318.17,27448.0
2021-02-10 10:10:00,318.01,318.75,316.6,317.38,23565.0,318.01,318.75,316.6,317.38,23565.0
2021-02-10 10:15:00,317.35,317.35,315.66,315.94,10316.0,317.35,317.35,315.66,315.94,10316.0
2021-02-10 10:20:00,315.28,315.28,311.12,311.58,13014.0,315.28,315.28,311.12,311.58,13014.0
2021-02-10 10:25:00,311.18,312.3,309.59,311.69,35613.0,311.18,312.3,309.59,311.69,35613.0
2021-02-10 10:30:00,311.45,311.45,308.67,309.23,20143.0,311.45,311.45,308.67,309.23,20143.0
2021-02-10 10:35:00,309.28,309.78,308.32,308.32,7770.0,309.28,309.78,308.32,308.32,7770.0
2021-02-10 10:40:00,308.2,308.7,306.74,307.42,10857.0,308.2,308.7,306.74,307.42,10857.0
2021-02-10 10:45:00,306.6,307.14,305.46,306.37,12967.0,306.6,307.14,305.46,306.37,12967.0
2021-02-10 10:50:00,306.55,308.09,306.35,307.87,4375.0,306.55,308.09,306.35,307.87,4375.0
2021-02-10 10:55:00,308.3,309.81,307.95,309.16,4934.0,308.3,309.81,307.95,309.16,4934.0
2021-02-10 11:00:00,308.78,309.66,308.44,308.66,9981.0,308.78,309.66,308.44,308.66,9981.0
2021-02-10 11:05:00,308.47,309.61,308.0,309.46,5004.0,308.47,309.61,308.0,309.46,5004.0
2021-02-10 11:10:00,309.54,310.55,309.05,310.32,24307.0,309.54,310.55,309.05,310.32,24307.0
2021-02-10 11:15:00,310.05,310.99,310.0,310.0,5329.0,310.05,310.99,310.0,310.0,5329.0
2021-02-10 11:20:00,309.59,310.58,309.59,309.9,5364.0,309.59,310.58,309.59,309.9,5364.0
2021-02-10 11:25:00,310.25,310.25,308.93,309.0,8070.0,310.25,310.25,308.93,309.0,8070.0
2021-02-10 11:30:00,309.17,309.94,308.83,309.94,4383.0,309.17,309.94,308.83,309.94,4383.0
2021-02-10 11:35:00,310.13,310.22,309.65,310.13,4403.0,310.13,310.22,309.65,310.13,4403.0
2021-02-10 11:40:00,310.1,310.58,309.87,310.16,15473.0,310.1,310.58,309.87,310.16,15473.0
2021-02-10 11:45:00,309.96,309.96,309.46,309.74,2000.0,309.96,309.96,309.46,309.74,2000.0
2021-02-10 11:50:00,310.1,310.19,309.34,310.02,3245.0,310.1,310.19,309.34,310.02,3245.0
2021-02-10 11:55:00,310.07,310.62,310.07,310.25,3468.0,310.07,310.62,310.07,310.25,3468.0
2021-02-10 12:00:00,310.02,310.16,309.28,309.28,5318.0,310.02,310.16,309.28,309.28,5318.0
2021-02-10 12:05:00,309.77,309.77,309.29,309.58,3128.0,309.77,309.77,309.29,309.58,3128.0
2021-02-10 12:10:00,309.81,310.9,309.69,310.76,4590.0,309.81,310.9,309.69,310.76,4590.0
2021-02-10 12:15:00,310.77,310.85,310.33,310.46,800.0,310.77,310.85,310.33,310.46,800.0
2021-02-10 12:20:00,310.28,310.43,309.88,310.43,4550.0,310.28,310.43,309.88,310.43,4550.0
2021-02-10 12:25:00,309.94,311.47,309.94,311.33,2810.0,309.94,311.47,309.94,311.33,2810.0
2021-02-10 12:30:00,310.64,311.07,310.64,310.88,4052.0,310.64,311.07,310.64,310.88,4052.0
2021-02-10 12:35:00,310.75,310.89,310.75,310.89,700.0,310.75,310.89,310.75,310.89,700.0
2021-02-10 12:40:00,310.98,311.15,310.85,311.1,1360.0,310.98,311.15,310.85,311.1,1360.0
2021-02-10 12:45:00,311.31,312.0,311.18,311.34,6508.0,311.31,312.0,311.18,311.34,6508.0
2021-02-10 12:50:00,311.41,311.62,310.87,310.87,1402.0,311.41,311.62,310.87,310.87,1402.0
2021-02-10 12:55:00,310.76,311.16,310.76,311.16,735.0,310.76,311.16,310.76,311.16,735.0
2021-02-10 13:00:00,310.63,311.17,310.61,310.92,1452.0,310.63,311.17,310.61,310.92,1452.0
2021-02-10 13:05:00,311.15,311.52,311.0,311.43,1365.0,311.15,311.52,311.0,311.43,1365.0
2021-02-10 13:10:00,311.47,311.63,311.15,311.63,2998.0,311.47,311.63,311.15,311.63,2998.0
2021-02-10 13:15:00,311.5,311.6,311.3,311.57,4052.0,311.5,311.6,311.3,311.57,4052.0
2021-02-10 13:20:00,311.5,311.93,311.16,311.87,6410.0,311.5,311.93,311.16,311.87,6410.0
2021-02-10 13:25:00,311.73,311.73,311.27,311.58,2539.0,311.73,311.73,311.27,311.58,2539.0
2021-02-10 13:30:00,311.6,311.72,311.1,311.1,4771.0,311.6,311.72,311.1,311.1,4771.0
2021-02-10 13:35:00,311.12,311.12,310.76,310.77,541.0,311.12,311.12,310.76,310.77,541.0
2021-02-10 13:40:00,310.49,311.05,310.49,310.9,1987.0,310.49,311.05,310.49,310.9,1987.0
2021-02-10 13:45:00,310.89,310.9,310.41,310.76,2000.0,310.89,310.9,310.41,310.76,2000.0
2021-02-10 13:50:00,310.63,310.99,310.6,310.82,1256.0,310.63,310.99,310.6,310.82,1256.0
2021-02-10 13:55:00,310.71,310.97,310.57,310.97,1119.0,310.71,310.97,310.57,310.97,1119.0
2021-02-10 14:00:00,310.98,311.58,310.98,311.35,4346.0,310.98,311.58,310.98,311.35,4346.0
2021-02-10 14:05:00,311.25,311.4,311.21,311.21,2445.0,311.25,311.4,311.21,311.21,2445.0
2021-02-10 14:10:00,311.27,311.49,311.2,311.49,1142.0,311.27,311.49,311.2,311.49,1142.0
2021-02-10 14:15:00,311.18,311.27,311.11,311.15,1657.0,311.18,311.27,311.11,311.15,1657.0
2021-02-10 14:20:00,311.06,311.41,311.06,311.23,1140.0,311.06,311.41,311.06,311.23,1140.0
2021-02-10 14:25:00,311.27,311.75,311.27,311.67,15439.0,311.27,311.75,311.27,311.67,15439.0
2021-02-10 14:30:00,311.67,312.06,311.49,312.06,5317.0,311.67,312.06,311.49,312.06,5317.0
2021-02-10 14:35:00,312.09,312.32,311.99,312.06,2557.0,312.09,312.32,311.99,312.06,2557.0
2021-02-10 14:40:00,312.2,312.55,312.19,312.5,5009.0,312.2,312.55,312.19,312.5,5009.0
2021-02-10 14:45:00,312.44,312.63,312.39,312.54,1450.0,312.44,312.63,312.39,312.54,1450.0
2021-02-10 14:50:00,312.61,312.79,312.41,312.41,2209.0,312.61,312.79,312.41,312.41,2209.0
2021-02-10 14:55:00,312.62,313.23,312.62,313.2,2339.0,312.62,313.23,312.62,313.2,2339.0
2021-02-10 15:00:00,313.13,313.49,312.9,312.92,7313.0,313.13,313.49,312.9,312.92,7313.0
2021-02-10 15:05:00,313.02,313.22,313.01,313.21,3624.0,313.02,313.22,313.01,313.21,3624.0
2021-02-10 15:10:00,312.86,313.3,312.86,313.29,1200.0,312.86,313.3,312.86,313.29,1200.0
2021-02-10 15:15:00,313.0,313.08,311.8,311.81,7770.0,313.0,313.08,311.8,311.81,7770.0
2021-02-10 15:20:00,311.77,311.88,311.66,311.66,2017.0,311.77,311.88,311.66,311.66,2017.0
2021-02-10 15:25:00,311.81,311.81,311.59,311.73,500.0,311.81,311.81,311.59,311.73,500.0
2021-02-10 15:30:00,311.78,312.16,311.49,311.55,4396.0,311.78,312.16,311.49,311.55,4396.0
2021-02-10 15:35:00,311.43,311.55,311.01,311.03,2801.0,311.43,311.55,311.01,311.03,2801.0
2021-02-10 15:40:00,311.11,311.5,310.99,311.36,8726.0,311.11,311.5,310.99,311.36,8726.0
2021-02-10 15:45:00,311.32,312.02,311.21,311.9,9264.0,311.32,312.02,311.21,311.9,9264.0
2021-02-10 15:50:00,311.77,312.0,310.65,310.84,12752.0,311.77,312.0,310.65,310.84,12752.0
2021-02-10 15:55:00,310.72,311.24,310.48,310.95,35874.0,310.72,311.24,310.48,310.95,35874.0
2021-02-11 09:30:00,313.8,316.83,312.15,312.36,22794.0,313.8,316.83,312.15,312.36,22794.0
2021-02-11 09:35:00,312.54,312.67,310.43,310.73,4708.0,312.54,312.67,310.43,310.73,4708.0
2021-02-11 09:40:00,310.38,311.26,310.0,310.0,10341.0,310.38,311.26,310.0,310.0,10341.0
2021-02-11 09:45:00,309.87,310.16,308.35,308.39,7922.0,309.87,310.16,308.35,308.39,7922.0
2021-02-11 09:50:00,308.52,309.19,308.18,308.76,5342.0,308.52,309.19,308.18,308.76,5342.0
2021-02-11 09:55:00,309.13,310.73,308.9,310.49,7979.0,309.13,310.73,308.9,310.49,7979.0
2021-02-11 10:00:00,309.95,311.05,309.95,310.58,4021.0,309.95,311.05,309.95,310.58,4021.0
2021-02-11 10:05:00,310.75,310.75,309.9,310.0,3487.0,310.75,310.75,309.9,310.0,3487.0
2021-02-11 10:10:00,310.3,310.68,309.75,310.21,3008.0,310.3,310.68,309.75,310.21,3008.0
2021-02-11 10:15:00,310.17,310.3,309.35,309.35,2879.0,310.17,310.3,309.35,309.35,2879.0
2021-02-11 10:20:00,309.59,310.16,309.39,309.65,2321.0,309.59,310.16,309.39,309.65,2321.0
2021-02-11 10:25:00,309.86,310.15,309.65,309.66,3821.0,309.86,310.15,309.65,309.66,3821.0
2021-02-11 10:30:00,309.67,310.05,309.43,309.74,7297.0,309.67,310.05,309.43,309.74,7297.0
2021-02-11 10:35:00,309.77,310.37,309.68,310.13,3452.0,309.77,310.37,309.68,310.13,3452.0
2021-02-11 10:40:00,310.23,311.12,309.72,311.08,15409.0,310.23,311.12,309.72,311.08,15409.0
2021-02-11 10:45:00,311.17,311.63,310.92,310.99,10835.0,311.17,311.63,310.92,310.99,10835.0
2021-02-11 10:50:00,311.08,312.7,310.88,312.63,12706.0,311.08,312.7,310.88,312.63,12706.0
2021-02-11 10:55:00,312.63,313.28,312.0,312.15,11446.0,312.63,313.28,312.0,312.15,11446.0
2021-02-11 11:00:00,312.0,312.33,311.21,311.99,4170.0,312.0,312.33,311.21,311.99,4170.0
2021-02-11 11:05:00,311.66,312.04,311.38,311.41,6306.0,311.66,312.04,311.38,311.41,6306.0
2021-02-11 11:10:00,311.13,311.94,310.98,311.57,6383.0,311.13,311.94,310.98,311.57,6383.0
2021-02-11 11:15:00,311.73,312.68,311.73,312.68,4714.0,311.73,312.68,311.73,312.68,4714.0
2021-02-11 11:20:00,312.66,313.83,312.53,313.6,7904.0,312.66,313.83,312.53,313.6,7904.0
2021-02-11 11:25:00,313.45,313.53,312.49,312.56,5865.0,313.45,313.53,312.49,312.56,5865.0
2021-02-11 11:30:00,312.74,313.36,312.63,313.19,8396.0,312.74,313.36,312.63,313.19,8396.0
2021-02-11 11:35:00,313.35,313.92,313.18,313.55,4799.0,313.35,313.92,313.18,313.55,4799.0
2021-02-11 11:40:00,313.34,313.42,312.77,312.91,3161.0,313.34,313.42,312.77,312.91,3161.0
2021-02-11 11:45:00,312.63,313.0,312.14,312.14,2572.0,312.63,313.0,312.14,312.14,2572.0
2021-02-11 11:50:00,312.23,312.49,311.26,311.26,2863.0,312.23,312.49,311.26,311.26,2863.0
2021-02-11 11:55:00,311.44,311.92,311.44,311.67,3279.0,311.44,311.92,311.44,311.67,3279.0
2021-02-11 12:00:00,311.58,311.73,311.2,311.41,3377.0,311.58,311.73,311.2,311.41,3377.0
2021-02-11 12:05:00,311.23,311.64,310.97,310.97,4558.0,311.23,311.64,310.97,310.97,4558.0
2021-02-11 12:10:00,310.94,311.49,310.94,311.12,2000.0,310.94,311.49,310.94,311.12,2000.0
2021-02-11 12:15:00,311.29,311.29,309.36,309.38,9383.0,311.29,311.29,309.36,309.38,9383.0
2021-02-11 12:20:00,309.55,310.05,309.55,309.63,2750.0,309.55,310.05,309.55,309.63,2750.0
2021-02-11 12:25:00,309.35,309.37,308.62,309.01,3683.0,309.35,309.37,308.62,309.01,3683.0
2021-02-11 12:30:00,308.8,309.51,308.8,309.04,2100.0,308.8,309.51,308.8,309.04,2100.0
2021-02-11 12:35:00,309.32,309.78,309.22,309.51,3187.0,309.32,309.78,309.22,309.51,3187.0
2021-02-11 12:40:00,309.55,309.55,308.48,308.59,4399.0,309.55,309.55,308.48,308.59,4399.0
2021-02-11 12:45:00,308.45,308.83,307.55,308.83,2996.0,308.45,308.83,307.55,308.83,2996.0
2021-02-11 12:50:00,308.91,309.21,308.72,309.07,2465.0,308.91,309.21,308.72,309.07,2465.0
2021-02-11 12:55:00,309.17,309.69,309.12,309.56,2600.0,309.17,309.69,309.12,309.56,2600.0
2021-02-11 13:00:00,309.59,310.2,309.59,309.91,1900.0,309.59,310.2,309.59,309.91,1900.0
2021-02-11 13:05:00,309.92,310.15,309.7,309.7,1786.0,309.92,310.15,309.7,309.7,1786.0
2021-02-11 13:10:00,309.69,310.59,309.57,310.32,1271.0,309.69,310.59,309.57,310.32,1271.0
2021-02-11 13:15:00,310.26,310.65,310.26,310.56,2419.0,310.26,310.65,310.26,310.56,2419.0
2021-02-11 13:20:00,310.59,311.0,310.43,310.9,1726.0,310.59,311.0,310.43,310.9,1726.0
2021-02-11 13:25:00,311.04,311.04,310.53,310.85,2963.0,311.04,311.04,310.53,310.85,2963.0
2021-02-11 13:30:00,310.63,311.03,310.55,310.78,1922.0,310.63,311.03,310.55,310.78,1922.0
2021-02-11 13:35:00,311.04,311.06,310.8,311.04,2708.0,311.04,311.06,310.8,311.04,2708.0
2021-02-11 13:40:00,310.95,311.14,310.79,310.97,1613.0,310.95,311.14,310.79,310.97,1613.0
2021-02-11 13:45:00,310.93,311.25,310.6,311.09,4025.0,310.93,311.25,310.6,311.09,4025.0
2021-02-11 13:50:00,311.34,311.44,311.12,311.12,2691.0,311.34,311.44,311.12,311.12,2691.0
2021-02-11 13:55:00,311.01,311.01,310.08,310.08,6500.0,311.01,311.01,310.08,310.08,6500.0
2021-02-11 14:00:00,310.07,310.18,309.21,309.21,2526.0,310.07,310.18,309.21,309.21,2526.0
2021-02-11 14:05:00,309.2,309.8,309.2,309.46,3798.0,309.2,309.8,309.2,309.46,3798.0
2021-02-11 14:10:00,309.33,309.44,309.12,309.31,2109.0,309.33,309.44,309.12,309.31,2109.0
2021-02-11 14:15:00,309.56,309.61,309.3,309.3,1400.0,309.56,309.61,309.3,309.3,1400.0
2021-02-11 14:20:00,309.29,309.39,308.38,308.86,2308.0,309.29,309.39,308.38,308.86,2308.0
2021-02-11 14:25:00,309.03,309.43,308.83,309.18,1537.0,309.03,309.43,308.83,309.18,1537.0
2021-02-11 14:30:00,309.27,309.57,309.25,309.25,1200.0,309.27,309.57,309.25,309.25,1200.0
2021-02-11 14:35:00,309.05,309.32,308.38,308.38,3921.0,309.05,309.32,308.38,308.38,3921.0
2021-02-11 14:40:00,308.37,309.37,308.26,309.11,2394.0,308.37,309.37,308.26,309.11,2394.0
2021-02-11 14:45:00,309.04,309.35,308.93,308.93,1182.0,309.04,309.35,308.93,308.93,1182.0
2021-02-11 14:50:00,308.96,309.2,308.82,308.96,3104.0,308.96,309.2,308.82,308.96,3104.0
2021-02-11 14:55:00,309.13,309.18,308.55,308.88,8817.0,309.13,309.18,308.55,308.88,8817.0
2021-02-11 15:00:00,308.9,309.13,308.56,308.56,2943.0,308.9,309.13,308.56,308.56,2943.0
2021-02-11 15:05:00,308.65,308.71,308.0,308.03,6026.0,308.65,308.71,308.0,308.03,6026.0
2021-02-11 15:10:00,308.03,308.37,307.95,308.31,1920.0,308.03,308.37,307.95,308.31,1920.0
2021-02-11 15:15:00,308.33,308.5,308.15,308.17,2911.0,308.33,308.5,308.15,308.17,2911.0
2021-02-11 15:20:00,308.22,308.64,308.13,308.42,4786.0,308.22,308.64,308.13,308.42,4786.0
2021-02-11 15:25:00,308.58,309.39,308.5,309.25,7703.0,308.58,309.39,308.5,309.25,7703.0
2021-02-11 15:30:00,309.44,309.48,309.01,309.25,3807.0,309.44,309.48,309.01,309.25,3807.0
2021-02-11 15:35:00,309.28,309.36,308.9,308.96,5351.0,309.28,309.36,308.9,308.96,5351.0
2021-02-11 15:40:00,309.15,309.16,308.81,308.98,4536.0,309.15,309.16,308.81,308.98,4536.0
2021-02-11 15:45:00,309.0,309.74,309.0,309.24,8093.0,309.0,309.74,309.0,309.24,8093.0
2021-02-11 15:50:00,309.28,309.37,309.01,309.35,9822.0,309.28,309.37,309.01,309.35,9822.0
2021-02-11 15:55:00,309.39,309.55,308.8,309.55,17841.0,309.39,309.55,308.8,309.55,17841.0
2021-02-12 09:30:00,311.0,311.0,308.1,308.26,15468.0,311.0,311.0,308.1,308.26,15468.0
2021-02-12 09:35:00,308.09,308.23,307.05,307.46,5860.0,308.09,308.23,307.05,307.46,5860.0
2021-02-12 09:40:00,307.69,309.01,307.69,308.68,2613.0,307.69,309.01,307.69,308.68,2613.0
2021-02-12 09:45:00,309.2,310.31,309.2,310.03,1910.0,309.2,310.31,309.2,310.03,1910.0
2021-02-12 09:50:00,310.64,311.4,310.44,311.19,4068.0,310.64,311.4,310.44,311.19,4068.0
2021-02-12 09:55:00,311.36,311.63,310.4,310.83,3550.0,311.36,311.63,310.4,310.83,3550.0
2021-02-12 10:00:00,310.56,311.39,310.39,310.59,3936.0,310.56,311.39,310.39,310.59,3936.0
2021-02-12 10:05:00,310.25,311.19,310.11,310.11,4247.0,310.25,311.19,310.11,310.11,4247.0
2021-02-12 10:10:00,310.34,310.58,310.14,310.15,600.0,310.34,310.58,310.14,310.15,600.0
2021-02-12 10:15:00,310.07,310.07,309.28,310.01,2086.0,310.07,310.07,309.28,310.01,2086.0
2021-02-12 10:20:00,309.57,309.94,309.57,309.81,1736.0,309.57,309.94,309.57,309.81,1736.0
2021-02-12 10:25:00,309.69,309.69,309.18,309.18,1600.0,309.69,309.69,309.18,309.18,1600.0
2021-02-12 10:30:00,309.0,309.5,308.65,309.5,2628.0,309.0,309.5,308.65,309.5,2628.0
2021-02-12 10:35:00,308.98,309.8,308.98,309.61,2559.0,308.98,309.8,308.98,309.61,2559.0
2021-02-12 10:40:00,309.44,310.08,309.44,310.0,2531.0,309.44,310.08,309.44,310.0,2531.0
2021-02-12 10:45:00,309.92,310.3,309.75,309.75,2000.0,309.92,310.3,309.75,309.75,2000.0
2021-02-12 10:50:00,309.73,310.18,309.73,310.18,1000.0,309.73,310.18,309.73,310.18,1000.0
2021-02-12 10:55:00,310.36,311.23,310.26,310.93,8032.0,310.36,311.23,310.26,310.93,8032.0
2021-02-12 11:00:00,311.04,311.7,311.03,311.7,2036.0,311.04,311.7,311.03,311.7,2036.0
2021-02-12 11:05:00,311.31,312.44,311.2,312.4,6598.0,311.31,312.44,311.2,312.4,6598.0
2021-02-12 11:10:00,312.31,312.92,312.04,312.76,3459.0,312.31,312.92,312.04,312.76,3459.0
2021-02-12 11:15:00,313.0,313.15,312.75,313.04,2942.0,313.0,313.15,312.75,313.04,2942.0
2021-02-12 11:20:00,313.37,313.37,312.74,313.02,5595.0,313.37,313.37,312.74,313.02,5595.0
2021-02-12 11:25:00,313.02,314.27,313.01,313.93,3947.0,313.02,314.27,313.01,313.93,3947.0
2021-02-12 11:30:00,313.95,314.11,313.79,313.92,2024.0,313.95,314.11,313.79,313.92,2024.0
2021-02-12 11:35:00,313.94,314.34,313.94,314.32,2541.0,313.94,314.34,313.94,314.32,2541.0
2021-02-12 11:40:00,314.22,314.37,313.84,314.24,2300.0,314.22,314.37,313.84,314.24,2300.0
2021-02-12 11:45:00,314.35,315.33,314.35,315.13,5376.0,314.35,315.33,314.35,315.13,5376.0
2021-02-12 11:50:00,315.09,315.17,314.66,315.05,3747.0,315.09,315.17,314.66,315.05,3747.0
2021-02-12 11:55:00,315.04,315.23,314.94,315.1,4190.0,315.04,315.23,314.94,315.1,4190.0
2021-02-12 12:00:00,315.2,315.79,315.13,315.56,6341.0,315.2,315.79,315.13,315.56,6341.0
2021-02-12 12:05:00,315.67,315.94,315.67,315.94,2341.0,315.67,315.94,315.67,315.94,2341.0
2021-02-12 12:10:00,315.96,316.23,315.85,316.16,5375.0,315.96,316.23,315.85,316.16,5375.0
2021-02-12 12:15:00,316.3,317.0,316.3,316.74,8252.0,316.3,317.0,316.3,316.74,8252.0
2021-02-12 12:20:00,316.72,317.79,316.69,317.41,15100.0,316.72,317.79,316.69,317.41,15100.0
2021-02-12 12:25:00,317.46,318.34,317.31,317.71,7482.0,317.46,318.34,317.31,317.71,7482.0
2021-02-12 12:30:00,317.37,317.55,317.18,317.31,4936.0,317.37,317.55,317.18,317.31,4936.0
2021-02-12 12:35:00,317.29,317.5,317.27,317.35,3141.0,317.29,317.5,317.27,317.35,3141.0
2021-02-12 12:40:00,317.22,317.6,317.1,317.27,3591.0,317.22,317.6,317.1,317.27,3591.0
2021-02-12 12:45:00,317.28,317.67,317.08,317.55,3809.0,317.28,317.67,317.08,317.55,3809.0
2021-02-12 12:50:00,317.46,317.63,316.12,316.23,5572.0,317.46,317.63,316.12,316.23,5572.0
2021-02-12 12:55:00,316.3,316.45,316.09,316.1,3001.0,316.3,316.45,316.09,316.1,3001.0
2021-02-12 13:00:00,316.11,316.11,315.72,315.75,2246.0,316.11,316.11,315.72,315.75,2246.0
2021-02-12 13:05:00,315.77,315.83,315.61,315.69,3048.0,315.77,315.83,315.61,315.69,3048.0
2021-02-12 13:10:00,315.75,315.81,315.49,315.59,1200.0,315.75,315.81,315.49,315.59,1200.0
2021-02-12 13:15:00,315.88,316.35,315.6,315.6,2483.0,315.88,316.35,315.6,315.6,2483.0
2021-02-12 13:20:00,315.33,316.0,315.3,315.87,6511.0,315.33,316.0,315.3,315.87,6511.0
2021-02-12 13:25:00,315.97,316.53,315.59,316.28,6255.0,315.97,316.53,315.59,316.28,6255.0
2021-02-12 13:30:00,316.37,316.66,316.36,316.45,1874.0,316.37,316.66,316.36,316.45,1874.0
2021-02-12 13:35:00,316.43,316.52,316.32,316.32,4017.0,316.43,316.52,316.32,316.32,4017.0
2021-02-12 13:40:00,316.38,316.55,316.35,316.36,1573.0,316.38,316.55,316.35,316.36,1573.0
2021-02-12 13:45:00,316.33,316.61,316.18,316.45,1804.0,316.33,316.61,316.18,316.45,1804.0
2021-02-12 13:50:00,316.35,317.76,316.26,317.6,8542.0,316.35,317.76,316.26,317.6,8542.0
2021-02-12 13:55:00,317.46,317.48,317.2,317.48,4164.0,317.46,317.48,317.2,317.48,4164.0
2021-02-12 14:00:00,317.31,317.31,316.71,316.71,2200.0,317.31,317.31,316.71,316.71,2200.0
2021-02-12 14:05:00,316.83,316.98,316.65,316.85,3623.0,316.83,316.98,316.65,316.85,3623.0
2021-02-12 14:10:00,317.06,317.15,316.78,317.01,1705.0,317.06,317.15,316.78,317.01,1705.0
2021-02-12 14:15:00,317.01,317.28,316.98,317.18,2255.0,317.01,317.28,316.98,317.18,2255.0
2021-02-12 14:20:00,317.24,317.29,316.98,317.12,3293.0,317.24,317.29,316.98,317.12,3293.0
2021-02-12 14:25:00,317.13,317.24,317.03,317.24,3593.0,317.13,317.24,317.03,317.24,3593.0
2021-02-12 14:30:00,317.11,317.51,317.09,317.33,3709.0,317.11,317.51,317.09,317.33,3709.0
2021-02-12 14:35:00,317.3,317.41,317.04,317.19,4968.0,317.3,317.41,317.04,317.19,4968.0
2021-02-12 14:40:00,317.13,317.79,317.13,317.79,4383.0,317.13,317.79,317.13,317.79,4383.0
2021-02-12 14:45:00,317.64,317.76,317.43,317.5,3064.0,317.64,317.76,317.43,317.5,3064.0
2021-02-12 14:50:00,317.34,317.48,317.02,317.02,4536.0,317.34,317.48,317.02,317.02,4536.0
2021-02-12 14:55:00,317.13,317.27,316.82,317.07,2750.0,317.13,317.27,316.82,317.07,2750.0
2021-02-12 15:00:00,317.01,317.07,316.42,316.56,5164.0,317.01,317.07,316.42,316.56,5164.0
2021-02-12 15:05:00,316.68,317.07,316.58,316.8,2984.0,316.68,317.07,316.58,316.8,2984.0
2021-02-12 15:10:00,316.79,316.79,316.41,316.61,5415.0,316.79,316.79,316.41,316.61,5415.0
2021-02-12 15:15:00,316.51,316.84,316.35,316.53,3738.0,316.51,316.84,316.35,316.53,3738.0
2021-02-12 15:20:00,316.56,317.05,316.46,316.9,5896.0,316.56,317.05,316.46,316.9,5896.0
2021-02-12 15:25:00,316.86,317.17,316.81,316.88,6153.0,316.86,317.17,316.81,316.88,6153.0
2021-02-12 15:30:00,317.02,317.34,316.91,317.33,9516.0,317.02,317.34,316.91,317.33,9516.0
2021-02-12 15:35:00,317.29,317.49,317.28,317.31,8813.0,317.29,317.49,317.28,317.31,8813.0
2021-02-12 15:40:00,317.25,317.36,316.94,316.98,8463.0,317.25,317.36,316.94,316.98,8463.0
2021-02-12 15:45:00,317.06,317.41,316.97,317.35,8181.0,317.06,317.41,316.97,317.35,8181.0
2021-02-12 15:50:00,317.37,318.57,317.37,317.97,20903.0,317.37,318.57,317.37,317.97,20903.0
2021-02-12 15:55:00,318.01,318.28,317.85,318.09,38163.0,318.01,318.28,317.85,318.09,38163.0
2021-02-16 09:30:00,321.08,325.5,320.1,324.91,54036.0,321.08,325.5,320.1,324.91,54036.0
2021-02-16 09:35:00,324.6,325.54,323.55,323.69,10061.0,324.6,325.54,323.55,323.69,10061.0
2021-02-16 09:40:00,323.13,323.73,322.14,322.73,7011.0,323.13,323.73,322.14,322.73,7011.0
2021-02-16 09:45:00,322.51,323.99,321.78,322.78,7701.0,322.51,323.99,321.78,322.78,7701.0
2021-02-16 09:50:00,323.02,323.27,321.01,321.52,4944.0,323.02,323.27,321.01,321.52,4944.0
2021-02-16 09:55:00,321.7,322.37,320.75,320.75,4955.0,321.7,322.37,320.75,320.75,4955.0
2021-02-16 10:00:00,321.03,321.66,320.76,321.01,4690.0,321.03,321.66,320.76,321.01,4690.0
2021-02-16 10:05:00,321.48,321.76,320.21,320.56,7427.0,321.48,321.76,320.21,320.56,7427.0
2021-02-16 10:10:00,320.5,321.11,320.16,320.71,13652.0,320.5,321.11,320.16,320.71,13652.0
2021-02-16 10:15:00,320.8,321.2,320.2,320.87,6102.0,320.8,321.2,320.2,320.87,6102.0
2021-02-16 10:20:00,320.86,321.49,320.35,320.35,7455.0,320.86,321.49,320.35,320.35,7455.0
2021-02-16 10:25:00,320.07,320.92,320.07,320.92,5892.0,320.07,320.92,320.07,320.92,5892.0
2021-02-16 10:30:00,321.19,321.69,320.8,321.35,4161.0,321.19,321.69,320.8,321.35,4161.0
2021-02-16 10:35:00,321.38,321.85,321.38,321.77,4393.0,321.38,321.85,321.38,321.77,4393.0
2021-02-16 10:40:00,321.89,322.5,321.79,322.26,4850.0,321.89,322.5,321.79,322.26,4850.0
2021-02-16 10:45:00,322.01,322.34,321.43,321.54,4439.0,322.01,322.34,321.43,321.54,4439.0
2021-02-16 10:50:00,321.48,321.59,320.42,320.81,4602.0,321.48,321.59,320.42,320.81,4602.0
2021-02-16 10:55:00,320.5,321.07,320.5,321.05,2835.0,320.5,321.07,320.5,321.05,2835.0
2021-02-16 11:00:00,321.05,321.35,320.59,320.62,2659.0,321.05,321.35,320.59,320.62,2659.0
2021-02-16 11:05:00,320.44,320.44,318.68,318.77,9848.0,320.44,320.44,318.68,318.77,9848.0
2021-02-16 11:10:00,318.76,319.21,318.71,319.2,4477.0,318.76,319.21,318.71,319.2,4477.0
2021-02-16 11:15:00,319.22,319.48,318.82,319.11,4328.0,319.22,319.48,318.82,319.11,4328.0
2021-02-16 11:20:00,318.88,319.43,318.68,318.69,4893.0,318.88,319.43,318.68,318.69,4893.0
2021-02-16 11:25:00,318.64,318.64,317.25,317.52,4811.0,318.64,318.64,317.25,317.52,4811.0
2021-02-16 11:30:00,317.5,317.5,316.52,317.39,6986.0,317.5,317.5,316.52,317.39,6986.0
2021-02-16 11:35:00,317.33,317.98,317.33,317.45,2263.0,317.33,317.98,317.33,317.45,2263.0
2021-02-16 11:40:00,317.31,317.57,317.2,317.5,3707.0,317.31,317.57,317.2,317.5,3707.0
2021-02-16 11:45:00,317.02,317.02,315.82,315.83,2158.0,317.02,317.02,315.82,315.83,2158.0
2021-02-16 11:50:00,315.72,316.02,315.43,315.44,5538.0,315.72,316.02,315.43,315.44,5538.0
2021-02-16 11:55:00,315.2,315.31,314.56,314.56,3819.0,315.2,315.31,314.56,314.56,3819.0
2021-02-16 12:00:00,314.55,315.56,314.37,315.33,4971.0,314.55,315.56,314.37,315.33,4971.0
2021-02-16 12:05:00,315.21,315.22,313.01,313.01,8450.0,315.21,315.22,313.01,313.01,8450.0
2021-02-16 12:10:00,313.36,314.64,313.36,314.63,3131.0,313.36,314.64,313.36,314.63,3131.0
2021-02-16 12:15:00,314.64,314.8,314.53,314.76,2974.0,314.64,314.8,314.53,314.76,2974.0
2021-02-16 12:20:00,314.91,316.01,314.91,315.71,2353.0,314.91,316.01,314.91,315.71,2353.0
2021-02-16 12:25:00,315.82,316.49,315.81,316.49,2050.0,315.82,316.49,315.81,316.49,2050.0
2021-02-16 12:30:00,316.6,316.69,315.4,315.4,5926.0,316.6,316.69,315.4,315.4,5926.0
2021-02-16 12:35:00,315.81,315.81,315.49,315.56,654.0,315.81,315.81,315.49,315.56,654.0
2021-02-16 12:40:00,315.37,315.69,314.82,314.82,2100.0,315.37,315.69,314.82,314.82,2100.0
2021-02-16 12:45:00,314.61,315.3,314.6,315.13,2582.0,314.61,315.3,314.6,315.13,2582.0
2021-02-16 12:50:00,314.89,315.7,314.89,315.7,1973.0,314.89,315.7,314.89,315.7,1973.0
2021-02-16 12:55:00,315.79,316.29,315.79,316.19,2496.0,315.79,316.29,315.79,316.19,2496.0
2021-02-16 13:00:00,316.22,316.22,315.68,316.2,4913.0,316.22,316.22,315.68,316.2,4913.0
2021-02-16 13:05:00,315.96,316.28,315.95,316.28,1230.0,315.96,316.28,315.95,316.28,1230.0
2021-02-16 13:10:00,316.28,316.82,316.28,316.66,1450.0,316.28,316.82,316.28,316.66,1450.0
2021-02-16 13:15:00,317.01,317.35,316.79,317.14,2604.0,317.01,317.35,316.79,317.14,2604.0
2021-02-16 13:20:00,317.16,317.29,316.86,317.29,2175.0,317.16,317.29,316.86,317.29,2175.0
2021-02-16 13:25:00,317.29,317.64,317.29,317.64,3813.0,317.29,317.64,317.29,317.64,3813.0
2021-02-16 13:30:00,317.6,317.75,317.33,317.5,1650.0,317.6,317.75,317.33,317.5,1650.0
2021-02-16 13:35:00,317.51,317.57,317.09,317.09,2020.0,317.51,317.57,317.09,317.09,2020.0
2021-02-16 13:40:00,317.3,317.3,316.94,317.28,5114.0,317.3,317.3,316.94,317.28,5114.0
2021-02-16 13:45:00,317.24,317.65,317.24,317.37,3904.0,317.24,317.65,317.24,317.37,3904.0
2021-02-16 13:50:00,317.25,317.33,316.68,316.91,1786.0,317.25,317.33,316.68,316.91,1786.0
2021-02-16 13:55:00,316.81,316.82,316.6,316.73,2520.0,316.81,316.82,316.6,316.73,2520.0
2021-02-16 14:00:00,316.81,317.18,316.81,317.09,2432.0,316.81,317.18,316.81,317.09,2432.0
2021-02-16 14:05:00,317.2,317.61,317.01,317.1,4403.0,317.2,317.61,317.01,317.1,4403.0
2021-02-16 14:10:00,316.98,317.39,316.9,317.39,1750.0,316.98,317.39,316.9,317.39,1750.0
2021-02-16 14:15:00,317.54,318.0,317.48,318.0,2385.0,317.54,318.0,317.48,318.0,2385.0
2021-02-16 14:20:00,318.17,318.24,317.76,317.76,2007.0,318.17,318.24,317.76,317.76,2007.0
2021-02-16 14:25:00,317.86,318.04,317.61,317.62,2599.0,317.86,318.04,317.61,317.62,2599.0
2021-02-16 14:30:00,317.73,317.83,317.45,317.71,2179.0,317.73,317.83,317.45,317.71,2179.0
2021-02-16 14:35:00,317.6,317.9,317.59,317.78,1030.0,317.6,317.9,317.59,317.78,1030.0
2021-02-16 14:40:00,317.82,317.89,317.74,317.74,570.0,317.82,317.89,317.74,317.74,570.0
2021-02-16 14:45:00,317.81,318.19,317.58,318.19,2990.0,317.81,318.19,317.58,318.19,2990.0
2021-02-16 14:50:00,318.05,318.05,317.73,317.74,1472.0,318.05,318.05,317.73,317.74,1472.0
2021-02-16 14:55:00,317.82,318.59,317.81,318.41,5309.0,317.82,318.59,317.81,318.41,5309.0
2021-02-16 15:00:00,318.19,318.19,317.88,318.11,1553.0,318.19,318.19,317.88,318.11,1553.0
2021-02-16 15:05:00,318.36,319.09,318.36,318.75,7549.0,318.36,319.09,318.36,318.75,7549.0
2021-02-16 15:10:00,318.46,318.46,318.02,318.43,1500.0,318.46,318.46,318.02,318.43,1500.0
2021-02-16 15:15:00,318.3,318.41,318.12,318.12,2117.0,318.3,318.41,318.12,318.12,2117.0
2021-02-16 15:20:00,318.23,318.36,318.0,318.33,3321.0,318.23,318.36,318.0,318.33,3321.0
2021-02-16 15:25:00,317.94,318.43,317.94,318.05,3596.0,317.94,318.43,317.94,318.05,3596.0
2021-02-16 15:30:00,317.77,318.32,317.5,318.32,5569.0,317.77,318.32,317.5,318.32,5569.0
2021-02-16 15:35:00,318.3,318.36,317.82,317.83,2465.0,318.3,318.36,317.82,317.83,2465.0
2021-02-16 15:40:00,318.1,318.2,317.82,317.88,5366.0,318.1,318.2,317.82,317.88,5366.0
2021-02-16 15:45:00,317.85,317.93,317.5,317.61,4965.0,317.85,317.93,317.5,317.61,4965.0
2021-02-16 15:50:00,317.8,318.02,317.42,318.01,11022.0,317.8,318.02,317.42,318.01,11022.0
2021-02-16 15:55:00,317.94,318.12,317.58,318.12,27306.0,317.94,318.12,317.58,318.12,27306.0
2021-02-17 09:30:00,316.45,316.98,313.26,314.76,29270.0,316.45,316.98,313.26,314.76,29270.0
2021-02-17 09:35:00,313.9,316.53,313.07,314.91,11510.0,313.9,316.53,313.07,314.91,11510.0
2021-02-17 09:40:00,313.74,316.48,313.74,314.66,10549.0,313.74,316.48,313.74,314.66,10549.0
2021-02-17 09:45:00,314.3,316.94,314.28,316.49,8417.0,314.3,316.94,314.28,316.49,8417.0
2021-02-17 09:50:00,316.5,318.09,316.07,318.04,5955.0,316.5,318.09,316.07,318.04,5955.0
2021-02-17 09:55:00,318.04,318.2,316.01,316.01,9149.0,318.04,318.2,316.01,316.01,9149.0
2021-02-17 10:00:00,316.24,316.52,315.36,315.36,5306.0,316.24,316.52,315.36,315.36,5306.0
2021-02-17 10:05:00,315.47,316.27,315.28,316.27,6950.0,315.47,316.27,315.28,316.27,6950.0
2021-02-17 10:10:00,316.45,317.06,315.35,315.72,4115.0,316.45,317.06,315.35,315.72,4115.0
2021-02-17 10:15:00,315.49,315.95,315.32,315.8,4151.0,315.49,315.95,315.32,315.8,4151.0
2021-02-17 10:20:00,315.73,316.09,315.0,315.96,4365.0,315.73,316.09,315.0,315.96,4365.0
2021-02-17 10:25:00,315.33,316.15,315.11,315.83,3926.0,315.33,316.15,315.11,315.83,3926.0
2021-02-17 10:30:00,315.69,315.69,314.37,314.38,6195.0,315.69,315.69,314.37,314.38,6195.0
2021-02-17 10:35:00,314.41,315.38,314.4,314.68,4100.0,314.41,315.38,314.4,314.68,4100.0
2021-02-17 10:40:00,314.62,314.87,313.79,314.03,4075.0,314.62,314.87,313.79,314.03,4075.0
2021-02-17 10:45:00,313.7,314.29,313.38,314.29,2581.0,313.7,314.29,313.38,314.29,2581.0
2021-02-17 10:50:00,314.08,314.69,313.87,314.68,7522.0,314.08,314.69,313.87,314.68,7522.0
2021-02-17 10:55:00,314.71,314.79,313.93,313.93,3376.0,314.71,314.79,313.93,313.93,3376.0
2021-02-17 11:00:00,313.93,313.97,312.68,312.81,6458.0,313.93,313.97,312.68,312.81,6458.0
2021-02-17 11:05:00,312.63,313.35,311.61,313.09,2908.0,312.63,313.35,311.61,313.09,2908.0
2021-02-17 11:10:00,312.98,313.12,311.74,311.74,3425.0,312.98,313.12,311.74,311.74,3425.0
2021-02-17 11:15:00,311.84,311.85,310.63,311.07,4517.0,311.84,311.85,310.63,311.07,4517.0
2021-02-17 11:20:00,310.87,310.9,310.22,310.22,5016.0,310.87,310.9,310.22,310.22,5016.0
2021-02-17 11:25:00,310.24,310.61,309.68,309.98,7987.0,310.24,310.61,309.68,309.98,7987.0
2021-02-17 11:30:00,309.79,310.78,308.83,309.48,10889.0,309.79,310.78,308.83,309.48,10889.0
2021-02-17 11:35:00,309.63,309.75,308.87,308.95,3802.0,309.63,309.75,308.87,308.95,3802.0
2021-02-17 11:40:00,309.37,310.41,309.37,310.03,5595.0,309.37,310.41,309.37,310.03,5595.0
2021-02-17 11:45:00,310.1,310.72,309.22,310.52,8154.0,310.1,310.72,309.22,310.52,8154.0
2021-02-17 11:50:00,310.48,311.41,310.48,311.0,1950.0,310.48,311.41,310.48,311.0,1950.0
2021-02-17 11:55:00,311.18,311.56,311.1,311.43,3457.0,311.18,311.56,311.1,311.43,3457.0
2021-02-17 12:00:00,311.54,311.69,310.76,311.54,3303.0,311.54,311.69,310.76,311.54,3303.0
2021-02-17 12:05:00,311.4,312.63,311.16,312.43,4918.0,311.4,312.63,311.16,312.43,4918.0
2021-02-17 12:10:00,312.42,312.57,311.73,311.8,3092.0,312.42,312.57,311.73,311.8,3092.0
2021-02-17 12:15:00,312.04,312.71,311.93,311.93,6882.0,312.04,312.71,311.93,311.93,6882.0
2021-02-17 12:20:00,311.72,311.74,310.52,310.54,2702.0,311.72,311.74,310.52,310.54,2702.0
2021-02-17 12:25:00,310.62,311.4,310.45,311.4,3317.0,310.62,311.4,310.45,311.4,3317.0
2021-02-17 12:30:00,311.68,312.43,311.68,312.43,1500.0,311.68,312.43,311.68,312.43,1500.0
2021-02-17 12:35:00,312.45,312.6,312.11,312.6,1500.0,312.45,312.6,312.11,312.6,1500.0
2021-02-17 12:40:00,312.63,312.99,312.55,312.89,2218.0,312.63,312.99,312.55,312.89,2218.0
2021-02-17 12:45:00,312.97,313.64,312.91,313.64,2315.0,312.97,313.64,312.91,313.64,2315.0
2021-02-17 12:50:00,313.26,314.02,313.07,314.02,4457.0,313.26,314.02,313.07,314.02,4457.0
2021-02-17 12:55:00,313.93,314.37,313.93,314.04,2028.0,313.93,314.37,313.93,314.04,2028.0
2021-02-17 13:00:00,314.13,314.45,313.81,314.03,1622.0,314.13,314.45,313.81,314.03,1622.0
2021-02-17 13:05:00,314.09,314.28,314.08,314.24,1133.0,314.09,314.28,314.08,314.24,1133.0
2021-02-17 13:10:00,314.51,314.62,314.4,314.5,1263.0,314.51,314.62,314.4,314.5,1263.0
2021-02-17 13:15:00,314.4,314.45,314.18,314.19,2036.0,314.4,314.45,314.18,314.19,2036.0
2021-02-17 13:20:00,314.03,314.24,313.95,314.24,903.0,314.03,314.24,313.95,314.24,903.0
2021-02-17 13:25:00,314.03,314.21,313.45,314.21,3562.0,314.03,314.21,313.45,314.21,3562.0
2021-02-17 13:30:00,314.38,314.62,314.14,314.35,2500.0,314.38,314.62,314.14,314.35,2500.0
2021-02-17 13:35:00,314.02,314.5,314.01,314.5,700.0,314.02,314.5,314.01,314.5,700.0
2021-02-17 13:40:00,314.72,314.82,314.71,314.82,800.0,314.72,314.82,314.71,314.82,800.0
2021-02-17 13:45:00,314.85,314.9,314.49,314.9,1632.0,314.85,314.9,314.49,314.9,1632.0
2021-02-17 13:50:00,314.77,315.44,314.77,315.44,2749.0,314.77,315.44,314.77,315.44,2749.0
2021-02-17 13:55:00,315.37,315.92,315.36,315.57,3658.0,315.37,315.92,315.36,315.57,3658.0
2021-02-17 14:00:00,315.57,315.72,315.49,315.49,1651.0,315.57,315.72,315.49,315.49,1651.0
2021-02-17 14:05:00,315.41,315.69,315.31,315.69,2783.0,315.41,315.69,315.31,315.69,2783.0
2021-02-17 14:10:00,315.95,315.95,315.59,315.67,2173.0,315.95,315.95,315.59,315.67,2173.0
2021-02-17 14:15:00,315.6,315.63,315.23,315.61,1715.0,315.6,315.63,315.23,315.61,1715.0
2021-02-17 14:20:00,315.68,315.87,314.98,315.1,3970.0,315.68,315.87,314.98,315.1,3970.0
2021-02-17 14:25:00,315.13,315.18,314.69,314.7,1392.0,315.13,315.18,314.69,314.7,1392.0
2021-02-17 14:30:00,314.94,315.56,314.94,315.37,1778.0,314.94,315.56,314.94,315.37,1778.0
2021-02-17 14:35:00,315.37,315.6,315.26,315.6,2023.0,315.37,315.6,315.26,315.6,2023.0
2021-02-17 14:40:00,315.37,315.69,315.29,315.69,1404.0,315.37,315.69,315.29,315.69,1404.0
2021-02-17 14:45:00,315.85,316.18,315.85,316.0,3271.0,315.85,316.18,315.85,316.0,3271.0
2021-02-17 14:50:00,316.08,316.1,315.8,315.94,2613.0,316.08,316.1,315.8,315.94,2613.0
2021-02-17 14:55:00,316.03,316.84,316.03,316.83,5737.0,316.03,316.84,316.03,316.83,5737.0
2021-02-17 15:00:00,316.85,317.16,316.84,317.0,2429.0,316.85,317.16,316.84,317.0,2429.0
2021-02-17 15:05:00,317.08,317.08,316.84,316.95,1847.0,317.08,317.08,316.84,316.95,1847.0
2021-02-17 15:10:00,317.0,317.09,316.5,316.5,2141.0,317.0,317.09,316.5,316.5,2141.0
2021-02-17 15:15:00,316.68,316.89,316.44,316.48,2500.0,316.68,316.89,316.44,316.48,2500.0
2021-02-17 15:20:00,316.37,316.65,316.34,316.55,4225.0,316.37,316.65,316.34,316.55,4225.0
2021-02-17 15:25:00,316.65,316.73,316.36,316.43,5190.0,316.65,316.73,316.36,316.43,5190.0
2021-02-17 15:30:00,316.41,316.48,316.07,316.42,4105.0,316.41,316.48,316.07,316.42,4105.0
2021-02-17 15:35:00,316.43,316.73,316.36,316.7,6199.0,316.43,316.73,316.36,316.7,6199.0
2021-02-17 15:40:00,316.66,316.72,316.35,316.72,4062.0,316.66,316.72,316.35,316.72,4062.0
2021-02-17 15:45:00,316.64,316.79,316.41,316.67,6001.0,316.64,316.79,316.41,316.67,6001.0
2021-02-17 15:50:00,316.69,316.89,316.45,316.45,11965.0,316.69,316.89,316.45,316.45,11965.0
2021-02-17 15:55:00,316.49,316.92,315.96,316.42,29329.0,316.49,316.92,315.96,316.42,29329.0
2021-02-18 09:30:00,311.9,312.15,308.68,312.09,64646.0,311.9,312.15,308.68,312.09,64646.0
2021-02-18 09:35:00,312.34,314.79,312.34,314.79,4326.0,312.34,314.79,312.34,314.79,4326.0
2021-02-18 09:40:00,314.31,314.78,313.63,314.54,5242.0,314.31,314.78,313.63,314.54,5242.0
2021-02-18 09:45:00,314.65,315.88,313.71,315.88,8562.0,314.65,315.88,313.71,315.88,8562.0
2021-02-18 09:50:00,315.97,316.61,315.15,316.1,6641.0,315.97,316.61,315.15,316.1,6641.0
2021-02-18 09:55:00,316.1,316.96,315.23,316.41,4161.0,316.1,316.96,315.23,316.41,4161.0
2021-02-18 10:00:00,316.47,316.47,313.61,313.62,8385.0,316.47,316.47,313.61,313.62,8385.0
2021-02-18 10:05:00,313.51,313.51,311.65,312.38,4995.0,313.51,313.51,311.65,312.38,4995.0
2021-02-18 10:10:00,312.15,313.15,311.76,312.65,6663.0,312.15,313.15,311.76,312.65,6663.0
2021-02-18 10:15:00,312.8,312.8,310.7,310.79,9552.0,312.8,312.8,310.7,310.79,9552.0
2021-02-18 10:20:00,310.8,311.34,309.11,310.09,8931.0,310.8,311.34,309.11,310.09,8931.0
2021-02-18 10:25:00,310.13,310.49,309.33,310.22,14831.0,310.13,310.49,309.33,310.22,14831.0
2021-02-18 10:30:00,310.19,310.19,309.1,309.87,7205.0,310.19,310.19,309.1,309.87,7205.0
2021-02-18 10:35:00,309.64,310.61,309.58,310.49,8595.0,309.64,310.61,309.58,310.49,8595.0
2021-02-18 10:40:00,310.59,311.29,310.4,310.88,3103.0,310.59,311.29,310.4,310.88,3103.0
2021-02-18 10:45:00,310.7,311.26,310.61,311.18,2700.0,310.7,311.26,310.61,311.18,2700.0
2021-02-18 10:50:00,311.33,312.45,310.73,312.43,7808.0,311.33,312.45,310.73,312.43,7808.0
2021-02-18 10:55:00,312.2,312.45,311.8,312.3,4721.0,312.2,312.45,311.8,312.3,4721.0
2021-02-18 11:00:00,312.44,312.67,311.77,311.99,13335.0,312.44,312.67,311.77,311.99,13335.0
2021-02-18 11:05:00,312.02,312.42,310.81,310.97,7964.0,312.02,312.42,310.81,310.97,7964.0
2021-02-18 11:10:00,311.09,311.48,310.17,311.48,3931.0,311.09,311.48,310.17,311.48,3931.0
2021-02-18 11:15:00,311.91,313.05,311.91,312.57,3095.0,311.91,313.05,311.91,312.57,3095.0
2021-02-18 11:20:00,312.57,312.61,312.31,312.55,2395.0,312.57,312.61,312.31,312.55,2395.0
2021-02-18 11:25:00,312.36,312.47,312.16,312.2,1000.0,312.36,312.47,312.16,312.2,1000.0
2021-02-18 11:30:00,312.1,312.52,312.04,312.44,3126.0,312.1,312.52,312.04,312.44,3126.0
2021-02-18 11:35:00,312.42,312.52,311.99,312.07,1902.0,312.42,312.52,311.99,312.07,1902.0
2021-02-18 11:40:00,311.67,312.19,311.59,312.19,1863.0,311.67,312.19,311.59,312.19,1863.0
2021-02-18 11:45:00,312.03,312.07,311.76,312.07,2398.0,312.03,312.07,311.76,312.07,2398.0
2021-02-18 11:50:00,312.22,312.7,312.21,312.56,1000.0,312.22,312.7,312.21,312.56,1000.0
2021-02-18 11:55:00,312.58,312.89,312.04,312.28,6018.0,312.58,312.89,312.04,312.28,6018.0
2021-02-18 12:00:00,312.33,312.33,311.45,311.93,4283.0,312.33,312.33,311.45,311.93,4283.0
2021-02-18 12:05:00,311.71,312.14,311.48,312.14,3000.0,311.71,312.14,311.48,312.14,3000.0
2021-02-18 12:10:00,311.96,312.63,311.82,312.6,4585.0,311.96,312.63,311.82,312.6,4585.0
2021-02-18 12:15:00,312.39,312.61,312.18,312.58,3307.0,312.39,312.61,312.18,312.58,3307.0
2021-02-18 12:20:00,312.71,312.86,312.63,312.77,2339.0,312.71,312.86,312.63,312.77,2339.0
2021-02-18 12:25:00,312.91,312.97,312.13,312.52,4392.0,312.91,312.97,312.13,312.52,4392.0
2021-02-18 12:30:00,312.55,312.55,312.23,312.43,1200.0,312.55,312.55,312.23,312.43,1200.0
2021-02-18 12:35:00,312.27,312.83,312.27,312.73,2179.0,312.27,312.83,312.27,312.73,2179.0
2021-02-18 12:40:00,312.98,313.01,311.77,312.29,8376.0,312.98,313.01,311.77,312.29,8376.0
2021-02-18 12:45:00,311.89,312.42,311.89,312.33,3225.0,311.89,312.42,311.89,312.33,3225.0
2021-02-18 12:50:00,312.2,312.23,311.74,311.81,2955.0,312.2,312.23,311.74,311.81,2955.0
2021-02-18 12:55:00,312.06,312.69,312.06,312.36,3647.0,312.06,312.69,312.06,312.36,3647.0
2021-02-18 13:00:00,312.55,312.64,312.22,312.25,3215.0,312.55,312.64,312.22,312.25,3215.0
2021-02-18 13:05:00,312.4,312.48,311.87,312.04,3215.0,312.4,312.48,311.87,312.04,3215.0
2021-02-18 13:10:00,312.19,312.21,311.65,311.84,3102.0,312.19,312.21,311.65,311.84,3102.0
2021-02-18 13:15:00,311.89,312.85,311.87,312.65,2748.0,311.89,312.85,311.87,312.65,2748.0
2021-02-18 13:20:00,312.73,313.16,312.73,313.16,1400.0,312.73,313.16,312.73,313.16,1400.0
2021-02-18 13:25:00,313.26,313.48,313.0,313.26,1701.0,313.26,313.48,313.0,313.26,1701.0
2021-02-18 13:30:00,313.26,313.46,313.0,313.03,6245.0,313.26,313.46,313.0,313.03,6245.0
2021-02-18 13:35:00,313.07,313.17,312.68,312.94,2924.0,313.07,313.17,312.68,312.94,2924.0
2021-02-18 13:40:00,312.96,313.09,311.95,312.19,4901.0,312.96,313.09,311.95,312.19,4901.0
2021-02-18 13:45:00,312.32,313.21,312.0,313.21,5487.0,312.32,313.21,312.0,313.21,5487.0
2021-02-18 13:50:00,313.13,313.28,312.3,312.58,5623.0,313.13,313.28,312.3,312.58,5623.0
2021-02-18 13:55:00,312.65,312.81,312.37,312.42,1739.0,312.65,312.81,312.37,312.42,1739.0
2021-02-18 14:00:00,312.52,312.98,312.27,312.98,5202.0,312.52,312.98,312.27,312.98,5202.0
2021-02-18 14:05:00,313.13,313.23,312.77,312.77,1900.0,313.13,313.23,312.77,312.77,1900.0
2021-02-18 14:10:00,312.8,313.38,312.67,313.38,3577.0,312.8,313.38,312.67,313.38,3577.0
2021-02-18 14:15:00,313.24,313.25,312.56,312.6,4255.0,313.24,313.25,312.56,312.6,4255.0
2021-02-18 14:20:00,312.54,313.46,312.52,313.18,3319.0,312.54,313.46,312.52,313.18,3319.0
2021-02-18 14:25:00,313.18,313.49,313.04,313.3,4055.0,313.18,313.49,313.04,313.3,4055.0
2021-02-18 14:30:00,313.23,313.4,313.15,313.23,1300.0,313.23,313.4,313.15,313.23,1300.0
2021-02-18 14:35:00,313.21,313.5,313.1,313.26,3754.0,313.21,313.5,313.1,313.26,3754.0
2021-02-18 14:40:00,313.1,313.3,313.05,313.15,3485.0,313.1,313.3,313.05,313.15,3485.0
2021-02-18 14:45:00,313.26,313.36,313.09,313.19,2260.0,313.26,313.36,313.09,313.19,2260.0
2021-02-18 14:50:00,313.14,313.2,312.31,312.87,4775.0,313.14,313.2,312.31,312.87,4775.0
2021-02-18 14:55:00,312.88,313.24,312.83,313.2,2101.0,312.88,313.24,312.83,313.2,2101.0
2021-02-18 15:00:00,313.1,313.73,313.1,313.49,2493.0,313.1,313.73,313.1,313.49,2493.0
2021-02-18 15:05:00,313.57,313.73,313.44,313.71,3397.0,313.57,313.73,313.44,313.71,3397.0
2021-02-18 15:10:00,313.69,313.73,313.09,313.34,4445.0,313.69,313.73,313.09,313.34,4445.0
2021-02-18 15:15:00,313.53,313.59,313.11,313.37,2768.0,313.53,313.59,313.11,313.37,2768.0
2021-02-18 15:20:00,313.41,313.41,312.54,313.07,5763.0,313.41,313.41,312.54,313.07,5763.0
2021-02-18 15:25:00,313.33,313.33,312.81,312.81,2050.0,313.33,313.33,312.81,312.81,2050.0
2021-02-18 15:30:00,312.85,313.03,312.69,312.69,7876.0,312.85,313.03,312.69,312.69,7876.0
2021-02-18 15:35:00,312.77,313.06,312.77,313.04,4703.0,312.77,313.06,312.77,313.04,4703.0
2021-02-18 15:40:00,313.05,313.06,312.84,313.06,4744.0,313.05,313.06,312.84,313.06,4744.0
2021-02-18 15:45:00,313.07,313.22,312.71,312.76,9092.0,313.07,313.22,312.71,312.76,9092.0
2021-02-18 15:50:00,312.94,313.04,312.36,312.57,20059.0,312.94,313.04,312.36,312.57,20059.0
2021-02-18 15:55:00,312.56,312.76,312.07,312.17,36852.0,312.56,312.76,312.07,312.17,36852.0
2021-02-19 09:30:00,315.54,316.3,313.93,316.04,14538.0,315.54,316.3,313.93,316.04,14538.0
2021-02-19 09:35:00,316.05,318.16,315.77,316.9,7895.0,316.05,318.16,315.77,316.9,7895.0
2021-02-19 09:40:00,316.85,317.35,316.22,316.65,4509.0,316.85,317.35,316.22,316.65,4509.0
2021-02-19 09:45:00,316.37,316.67,315.67,316.38,8575.0,316.37,316.67,315.67,316.38,8575.0
2021-02-19 09:50:00,316.19,316.65,315.76,316.19,4596.0,316.19,316.65,315.76,316.19,4596.0
2021-02-19 09:55:00,316.15,316.25,314.63,315.16,9223.0,316.15,316.25,314.63,315.16,9223.0
2021-02-19 10:00:00,314.72,315.0,313.55,313.56,6171.0,314.72,315.0,313.55,313.56,6171.0
2021-02-19 10:05:00,313.89,314.35,313.45,313.45,4301.0,313.89,314.35,313.45,313.45,4301.0
2021-02-19 10:10:00,313.63,313.78,312.81,313.25,7000.0,313.63,313.78,312.81,313.25,7000.0
2021-02-19 10:15:00,313.17,318.13,313.17,318.1,96260.0,313.17,318.13,313.17,318.1,96260.0
2021-02-19 10:20:00,318.1,319.85,317.52,319.3,29613.0,318.1,319.85,317.52,319.3,29613.0
2021-02-19 10:25:00,318.78,319.58,318.0,318.98,7392.0,318.78,319.58,318.0,318.98,7392.0
2021-02-19 10:30:00,318.76,319.1,317.98,318.39,8432.0,318.76,319.1,317.98,318.39,8432.0
2021-02-19 10:35:00,318.59,318.59,316.95,318.1,9465.0,318.59,318.59,316.95,318.1,9465.0
2021-02-19 10:40:00,317.55,318.53,317.55,318.09,3749.0,317.55,318.53,317.55,318.09,3749.0
2021-02-19 10:45:00,318.0,318.32,317.86,318.0,8313.0,318.0,318.32,317.86,318.0,8313.0
2021-02-19 10:50:00,318.0,318.35,317.91,318.03,5871.0,318.0,318.35,317.91,318.03,5871.0
2021-02-19 10:55:00,318.1,319.17,318.03,318.84,5922.0,318.1,319.17,318.03,318.84,5922.0
2021-02-19 11:00:00,318.72,319.28,318.64,319.19,9180.0,318.72,319.28,318.64,319.19,9180.0
2021-02-19 11:05:00,319.11,319.82,318.93,319.64,4238.0,319.11,319.82,318.93,319.64,4238.0
2021-02-19 11:10:00,319.38,319.72,319.1,319.1,1594.0,319.38,319.72,319.1,319.1,1594.0
2021-02-19 11:15:00,318.95,318.95,318.39,318.64,5758.0,318.95,318.95,318.39,318.64,5758.0
2021-02-19 11:20:00,318.93,319.1,318.75,319.07,3077.0,318.93,319.1,318.75,319.07,3077.0
2021-02-19 11:25:00,319.14,319.25,318.91,318.91,1508.0,319.14,319.25,318.91,318.91,1508.0
2021-02-19 11:30:00,319.05,319.33,319.02,319.33,1836.0,319.05,319.33,319.02,319.33,1836.0
2021-02-19 11:35:00,319.49,319.49,318.95,318.95,2627.0,319.49,319.49,318.95,318.95,2627.0
2021-02-19 11:40:00,318.92,319.59,318.5,319.59,8425.0,318.92,319.59,318.5,319.59,8425.0
2021-02-19 11:45:00,319.57,319.74,318.71,318.91,4901.0,319.57,319.74,318.71,318.91,4901.0
2021-02-19 11:50:00,318.71,319.03,318.33,318.91,3216.0,318.71,319.03,318.33,318.91,3216.0
2021-02-19 11:55:00,318.91,319.0,318.74,318.74,1402.0,318.91,319.0,318.74,318.74,1402.0
2021-02-19 12:00:00,318.72,318.97,318.5,318.5,4368.0,318.72,318.97,318.5,318.5,4368.0
2021-02-19 12:05:00,318.72,318.79,318.39,318.54,4259.0,318.72,318.79,318.39,318.54,4259.0
2021-02-19 12:10:00,318.44,318.58,317.93,318.22,12223.0,318.44,318.58,317.93,318.22,12223.0
2021-02-19 12:15:00,318.31,318.48,317.91,318.03,4640.0,318.31,318.48,317.91,318.03,4640.0
2021-02-19 12:20:00,317.91,318.33,317.15,317.15,27022.0,317.91,318.33,317.15,317.15,27022.0
2021-02-19 12:25:00,317.28,317.53,317.16,317.38,2557.0,317.28,317.53,317.16,317.38,2557.0
2021-02-19 12:30:00,317.27,317.86,317.18,317.18,2110.0,317.27,317.86,317.18,317.18,2110.0
2021-02-19 12:35:00,316.67,317.38,315.53,315.78,12928.0,316.67,317.38,315.53,315.78,12928.0
2021-02-19 12:40:00,315.79,315.79,315.17,315.62,5373.0,315.79,315.79,315.17,315.62,5373.0
2021-02-19 12:45:00,315.76,315.85,314.93,315.01,4823.0,315.76,315.85,314.93,315.01,4823.0
2021-02-19 12:50:00,315.09,315.09,313.86,313.99,2654.0,315.09,315.09,313.86,313.99,2654.0
2021-02-19 12:55:00,314.12,315.48,314.12,315.48,6955.0,314.12,315.48,314.12,315.48,6955.0
2021-02-19 13:00:00,315.43,315.63,315.15,315.63,2400.0,315.43,315.63,315.15,315.63,2400.0
2021-02-19 13:05:00,315.61,315.61,314.51,314.51,3882.0,315.61,315.61,314.51,314.51,3882.0
2021-02-19 13:10:00,314.44,315.0,314.44,314.59,6015.0,314.44,315.0,314.44,314.59,6015.0
2021-02-19 13:15:00,314.38,315.01,314.38,314.66,4592.0,314.38,315.01,314.38,314.66,4592.0
2021-02-19 13:20:00,314.33,314.88,314.33,314.84,4357.0,314.33,314.88,314.33,314.84,4357.0
2021-02-19 13:25:00,314.57,314.77,314.32,314.47,4661.0,314.57,314.77,314.32,314.47,4661.0
2021-02-19 13:30:00,314.54,314.68,314.2,314.2,3734.0,314.54,314.68,314.2,314.2,3734.0
2021-02-19 13:35:00,314.38,315.62,314.37,314.93,4216.0,314.38,315.62,314.37,314.93,4216.0
2021-02-19 13:40:00,315.03,315.46,314.98,315.46,5811.0,315.03,315.46,314.98,315.46,5811.0
2021-02-19 13:45:00,315.09,315.2,314.69,314.83,1971.0,315.09,315.2,314.69,314.83,1971.0
2021-02-19 13:50:00,314.79,314.88,314.28,314.82,3230.0,314.79,314.88,314.28,314.82,3230.0
2021-02-19 13:55:00,314.53,315.04,314.53,314.81,3499.0,314.53,315.04,314.53,314.81,3499.0
2021-02-19 14:00:00,315.08,315.32,314.86,314.87,4347.0,315.08,315.32,314.86,314.87,4347.0
2021-02-19 14:05:00,314.98,315.66,314.98,315.57,4408.0,314.98,315.66,314.98,315.57,4408.0
2021-02-19 14:10:00,315.75,316.14,315.64,315.77,3615.0,315.75,316.14,315.64,315.77,3615.0
2021-02-19 14:15:00,315.95,316.51,315.95,316.17,3831.0,315.95,316.51,315.95,316.17,3831.0
2021-02-19 14:20:00,316.06,316.12,314.86,314.96,3766.0,316.06,316.12,314.86,314.96,3766.0
2021-02-19 14:25:00,315.26,315.56,314.97,314.98,2425.0,315.26,315.56,314.97,314.98,2425.0
2021-02-19 14:30:00,315.0,315.36,315.0,315.18,4245.0,315.0,315.36,315.0,315.18,4245.0
2021-02-19 14:35:00,315.14,315.25,315.01,315.11,2419.0,315.14,315.25,315.01,315.11,2419.0
2021-02-19 14:40:00,315.17,315.88,314.92,315.82,4500.0,315.17,315.88,314.92,315.82,4500.0
2021-02-19 14:45:00,315.65,315.95,315.52,315.65,2450.0,315.65,315.95,315.52,315.65,2450.0
2021-02-19 14:50:00,315.68,315.82,315.47,315.65,2500.0,315.68,315.82,315.47,315.65,2500.0
2021-02-19 14:55:00,315.56,316.01,315.56,315.89,2583.0,315.56,316.01,315.56,315.89,2583.0
2021-02-19 15:00:00,316.14,316.31,315.68,315.68,3502.0,316.14,316.31,315.68,315.68,3502.0
2021-02-19 15:05:00,315.82,315.83,314.98,314.99,3056.0,315.82,315.83,314.98,314.99,3056.0
2021-02-19 15:10:00,315.04,315.38,314.96,315.11,4042.0,315.04,315.38,314.96,315.11,4042.0
2021-02-19 15:15:00,314.91,315.11,314.8,314.8,2812.0,314.91,315.11,314.8,314.8,2812.0
2021-02-19 15:20:00,314.78,314.92,314.47,314.62,3927.0,314.78,314.92,314.47,314.62,3927.0
2021-02-19 15:25:00,314.6,314.69,314.3,314.68,6318.0,314.6,314.69,314.3,314.68,6318.0
2021-02-19 15:30:00,314.75,314.98,314.62,314.71,4060.0,314.75,314.98,314.62,314.71,4060.0
2021-02-19 15:35:00,314.56,315.06,314.55,315.06,7191.0,314.56,315.06,314.55,315.06,7191.0
2021-02-19 15:40:00,315.0,315.0,314.28,314.28,14290.0,315.0,315.0,314.28,314.28,14290.0
2021-02-19 15:45:00,314.23,314.82,314.23,314.76,15446.0,314.23,314.82,314.23,314.76,15446.0
2021-02-19 15:50:00,314.74,314.96,314.34,314.44,20969.0,314.74,314.96,314.34,314.44,20969.0
2021-02-19 15:55:00,314.37,314.37,313.34,313.62,32518.0,314.37,314.37,313.34,313.62,32518.0
2021-02-22 09:30:00,310.0,311.88,305.66,306.46,51126.0,310.0,311.88,305.66,306.46,51126.0
2021-02-22 09:35:00,306.46,306.59,303.22,304.54,23903.0,306.46,306.59,303.22,304.54,23903.0
2021-02-22 09:40:00,303.69,305.04,302.22,302.68,14306.0,303.69,305.04,302.22,302.68,14306.0
2021-02-22 09:45:00,303.61,304.79,302.36,304.07,10287.0,303.61,304.79,302.36,304.07,10287.0
2021-02-22 09:50:00,304.74,304.91,303.2,303.27,7145.0,304.74,304.91,303.2,303.27,7145.0
2021-02-22 09:55:00,303.91,305.62,303.33,304.31,7276.0,303.91,305.62,303.33,304.31,7276.0
2021-02-22 10:00:00,304.23,305.36,304.18,305.23,3735.0,304.23,305.36,304.18,305.23,3735.0
2021-02-22 10:05:00,304.91,304.91,303.39,303.56,9260.0,304.91,304.91,303.39,303.56,9260.0
2021-02-22 10:10:00,303.64,303.68,302.0,302.4,7823.0,303.64,303.68,302.0,302.4,7823.0
2021-02-22 10:15:00,302.61,303.03,301.11,301.41,14914.0,302.61,303.03,301.11,301.41,14914.0
2021-02-22 10:20:00,301.22,301.56,300.35,300.61,8475.0,301.22,301.56,300.35,300.61,8475.0
2021-02-22 10:25:00,300.61,300.7,298.48,299.31,27021.0,300.61,300.7,298.48,299.31,27021.0
2021-02-22 10:30:00,299.31,299.66,298.03,298.5,18775.0,299.31,299.66,298.03,298.5,18775.0
2021-02-22 10:35:00,298.71,299.08,296.71,297.63,15384.0,298.71,299.08,296.71,297.63,15384.0
2021-02-22 10:40:00,297.74,298.14,296.73,298.14,11054.0,297.74,298.14,296.73,298.14,11054.0
2021-02-22 10:45:00,298.19,298.94,298.01,298.94,11072.0,298.19,298.94,298.01,298.94,11072.0
2021-02-22 10:50:00,299.05,299.05,296.03,296.59,8350.0,299.05,299.05,296.03,296.59,8350.0
2021-02-22 10:55:00,296.43,296.58,295.79,295.79,6849.0,296.43,296.58,295.79,295.79,6849.0
2021-02-22 11:00:00,296.1,296.76,293.25,295.01,25287.0,296.1,296.76,293.25,295.01,25287.0
2021-02-22 11:05:00,295.01,295.7,294.9,295.4,28027.0,295.01,295.7,294.9,295.4,28027.0
2021-02-22 11:10:00,295.4,296.38,295.34,296.07,9235.0,295.4,296.38,295.34,296.07,9235.0
2021-02-22 11:15:00,296.06,296.06,294.59,294.92,29050.0,296.06,296.06,294.59,294.92,29050.0
2021-02-22 11:20:00,294.94,295.12,294.01,294.56,36061.0,294.94,295.12,294.01,294.56,36061.0
2021-02-22 11:25:00,294.52,294.55,291.2,291.2,49868.0,294.52,294.55,291.2,291.2,49868.0
2021-02-22 11:30:00,291.75,292.82,290.5,290.68,46286.0,291.75,292.82,290.5,290.68,46286.0
2021-02-22 11:35:00,290.69,291.54,290.14,290.86,96347.0,290.69,291.54,290.14,290.86,96347.0
2021-02-22 11:40:00,290.95,291.91,289.28,289.49,48920.0,290.95,291.91,289.28,289.49,48920.0
2021-02-22 11:45:00,289.56,289.69,287.48,288.0,71365.0,289.56,289.69,287.48,288.0,71365.0
2021-02-22 11:50:00,288.0,288.9,287.88,288.3,40990.0,288.0,288.9,287.88,288.3,40990.0
2021-02-22 11:55:00,288.41,290.57,288.31,290.34,54388.0,288.41,290.57,288.31,290.34,54388.0
2021-02-22 12:00:00,290.41,292.59,290.41,292.22,29411.0,290.41,292.59,290.41,292.22,29411.0
2021-02-22 12:05:00,292.22,293.59,292.22,293.59,7312.0,292.22,293.59,292.22,293.59,7312.0
2021-02-22 12:10:00,293.17,294.14,292.7,293.87,8680.0,293.17,294.14,292.7,293.87,8680.0
2021-02-22 12:15:00,294.04,294.62,293.94,294.18,10044.0,294.04,294.62,293.94,294.18,10044.0
2021-02-22 12:20:00,294.21,294.21,292.1,292.11,10548.0,294.21,294.21,292.1,292.11,10548.0
2021-02-22 12:25:00,291.94,292.76,291.6,291.72,6789.0,291.94,292.76,291.6,291.72,6789.0
2021-02-22 12:30:00,291.87,291.96,290.74,290.95,3673.0,291.87,291.96,290.74,290.95,3673.0
2021-02-22 12:35:00,291.21,292.09,291.21,291.5,3382.0,291.21,292.09,291.21,291.5,3382.0
2021-02-22 12:40:00,291.6,292.77,291.6,292.54,2150.0,291.6,292.77,291.6,292.54,2150.0
2021-02-22 12:45:00,292.52,292.66,292.1,292.59,5045.0,292.52,292.66,292.1,292.59,5045.0
2021-02-22 12:50:00,292.51,294.1,292.51,294.1,4658.0,292.51,294.1,292.51,294.1,4658.0
2021-02-22 12:55:00,293.96,294.7,293.66,294.5,5244.0,293.96,294.7,293.66,294.5,5244.0
2021-02-22 13:00:00,294.39,294.74,293.8,293.88,7324.0,294.39,294.74,293.8,293.88,7324.0
2021-02-22 13:05:00,293.93,294.36,293.72,294.36,3214.0,293.93,294.36,293.72,294.36,3214.0
2021-02-22 13:10:00,294.7,294.75,294.39,294.46,2973.0,294.7,294.75,294.39,294.46,2973.0
2021-02-22 13:15:00,294.39,294.39,293.96,294.01,4950.0,294.39,294.39,293.96,294.01,4950.0
2021-02-22 13:20:00,294.15,294.76,294.15,294.45,4310.0,294.15,294.76,294.15,294.45,4310.0
2021-02-22 13:25:00,294.47,294.5,293.63,293.63,8848.0,294.47,294.5,293.63,293.63,8848.0
2021-02-22 13:30:00,293.31,293.5,291.3,291.43,29206.0,293.31,293.5,291.3,291.43,29206.0
2021-02-22 13:35:00,291.26,291.88,290.95,291.34,31159.0,291.26,291.88,290.95,291.34,31159.0
2021-02-22 13:40:00,291.41,291.66,291.22,291.48,7715.0,291.41,291.66,291.22,291.48,7715.0
2021-02-22 13:45:00,291.4,291.5,290.83,291.19,5668.0,291.4,291.5,290.83,291.19,5668.0
2021-02-22 13:50:00,291.5,291.58,291.29,291.55,5745.0,291.5,291.58,291.29,291.55,5745.0
2021-02-22 13:55:00,291.53,291.53,290.91,291.41,8479.0,291.53,291.53,290.91,291.41,8479.0
2021-02-22 14:00:00,291.41,291.56,291.16,291.34,5792.0,291.41,291.56,291.16,291.34,5792.0
2021-02-22 14:05:00,291.56,291.56,291.25,291.36,3818.0,291.56,291.56,291.25,291.36,3818.0
2021-02-22 14:10:00,291.3,291.57,291.28,291.3,5209.0,291.3,291.57,291.28,291.3,5209.0
2021-02-22 14:15:00,291.38,291.52,291.38,291.39,2795.0,291.38,291.52,291.38,291.39,2795.0
2021-02-22 14:20:00,291.47,291.53,291.28,291.41,6930.0,291.47,291.53,291.28,291.41,6930.0
2021-02-22 14:25:00,291.48,292.81,291.26,292.27,20587.0,291.48,292.81,291.26,292.27,20587.0
2021-02-22 14:30:00,292.44,293.1,292.14,292.94,6840.0,292.44,293.1,292.14,292.94,6840.0
2021-02-22 14:35:00,292.93,293.04,292.1,292.62,5076.0,292.93,293.04,292.1,292.62,5076.0
2021-02-22 14:40:00,292.09,292.26,291.8,292.14,4779.0,292.09,292.26,291.8,292.14,4779.0
2021-02-22 14:45:00,292.22,292.26,291.56,291.56,3106.0,292.22,292.26,291.56,291.56,3106.0
2021-02-22 14:50:00,291.84,291.85,291.1,291.12,2284.0,291.84,291.85,291.1,291.12,2284.0
2021-02-22 14:55:00,291.19,291.74,291.19,291.57,2944.0,291.19,291.74,291.19,291.57,2944.0
2021-02-22 15:00:00,291.55,291.67,290.76,290.77,7034.0,291.55,291.67,290.76,290.77,7034.0
2021-02-22 15:05:00,290.78,290.78,290.25,290.48,5553.0,290.78,290.78,290.25,290.48,5553.0
2021-02-22 15:10:00,290.54,290.65,290.16,290.29,6040.0,290.54,290.65,290.16,290.29,6040.0
2021-02-22 15:15:00,290.29,290.81,290.28,290.75,3925.0,290.29,290.81,290.28,290.75,3925.0
2021-02-22 15:20:00,290.66,290.89,289.35,289.65,12589.0,290.66,290.89,289.35,289.65,12589.0
2021-02-22 15:25:00,289.36,289.5,288.16,288.16,21324.0,289.36,289.5,288.16,288.16,21324.0
2021-02-22 15:30:00,288.16,288.71,287.67,287.67,20959.0,288.16,288.71,287.67,287.67,20959.0
2021-02-22 15:35:00,287.61,287.96,286.27,287.46,27464.0,287.61,287.96,286.27,287.46,27464.0
2021-02-22 15:40:00,287.44,287.94,287.35,287.68,39906.0,287.44,287.94,287.35,287.68,39906.0
2021-02-22 15:45:00,287.74,289.15,287.44,289.05,116242.0,287.74,289.15,287.44,289.05,116242.0
2021-02-22 15:50:00,288.87,292.32,288.68,292.1,81435.0,288.87,292.32,288.68,292.1,81435.0
2021-02-22 15:55:00,292.05,294.31,292.01,293.11,172574.0,292.05,294.31,292.01,293.11,172574.0
2021-02-23 09:30:00,284.46,284.46,282.21,283.47,1102.0,284.46,284.46,282.21,283.47,1102.0
2021-02-23 09:35:00,281.8,281.8,275.72,276.07,64642.0,281.8,281.8,275.72,276.07,64642.0
2021-02-23 09:40:00,275.72,279.39,274.5,274.5,27715.0,275.72,279.39,274.5,274.5,27715.0
2021-02-23 09:45:00,274.56,276.86,273.2,274.44,22671.0,274.56,276.86,273.2,274.44,22671.0
2021-02-23 09:50:00,275.2,278.32,273.63,277.24,30561.0,275.2,278.32,273.63,277.24,30561.0
2021-02-23 09:55:00,276.06,281.7,276.06,281.54,38948.0,276.06,281.7,276.06,281.54,38948.0
2021-02-23 10:00:00,281.53,285.34,281.3,285.09,24748.0,281.53,285.34,281.3,285.09,24748.0
2021-02-23 10:05:00,285.12,285.12,282.62,283.2,9644.0,285.12,285.12,282.62,283.2,9644.0
2021-02-23 10:10:00,282.84,285.22,282.84,285.0,22739.0,282.84,285.22,282.84,285.0,22739.0
2021-02-23 10:15:00,284.63,285.06,282.97,283.18,21746.0,284.63,285.06,282.97,283.18,21746.0
2021-02-23 10:20:00,283.06,286.39,282.78,286.39,13585.0,283.06,286.39,282.78,286.39,13585.0
2021-02-23 10:25:00,286.39,287.91,286.39,287.77,11520.0,286.39,287.91,286.39,287.77,11520.0
2021-02-23 10:30:00,286.83,287.52,285.52,285.52,5638.0,286.83,287.52,285.52,285.52,5638.0
2021-02-23 10:35:00,285.53,286.53,284.73,286.1,8633.0,285.53,286.53,284.73,286.1,8633.0
2021-02-23 10:40:00,286.57,287.51,285.98,286.94,10237.0,286.57,287.51,285.98,286.94,10237.0
2021-02-23 10:45:00,287.13,290.83,287.13,290.38,31625.0,287.13,290.83,287.13,290.38,31625.0
2021-02-23 10:50:00,290.16,290.16,288.32,290.03,7865.0,290.16,290.16,288.32,290.03,7865.0
2021-02-23 10:55:00,290.09,291.9,288.41,291.3,15042.0,290.09,291.9,288.41,291.3,15042.0
2021-02-23 11:00:00,291.46,292.05,289.29,291.24,8972.0,291.46,292.05,289.29,291.24,8972.0
2021-02-23 11:05:00,291.27,291.36,289.09,289.63,9496.0,291.27,291.36,289.09,289.63,9496.0
2021-02-23 11:10:00,289.58,290.15,288.87,289.59,6033.0,289.58,290.15,288.87,289.59,6033.0
2021-02-23 11:15:00,289.65,289.9,287.17,287.41,17923.0,289.65,289.9,287.17,287.41,17923.0
2021-02-23 11:20:00,287.41,287.86,287.15,287.21,7774.0,287.41,287.86,287.15,287.21,7774.0
2021-02-23 11:25:00,287.07,287.07,285.81,286.5,4796.0,287.07,287.07,285.81,286.5,4796.0
2021-02-23 11:30:00,286.29,286.45,285.21,286.01,6404.0,286.29,286.45,285.21,286.01,6404.0
2021-02-23 11:35:00,286.21,286.21,284.74,284.82,4747.0,286.21,286.21,284.74,284.82,4747.0
2021-02-23 11:40:00,284.99,285.03,282.0,282.29,6117.0,284.99,285.03,282.0,282.29,6117.0
2021-02-23 11:45:00,282.0,283.39,282.0,283.15,9988.0,282.0,283.39,282.0,283.15,9988.0
2021-02-23 11:50:00,282.94,284.08,282.9,283.54,3801.0,282.94,284.08,282.9,283.54,3801.0
2021-02-23 11:55:00,283.82,283.82,282.48,282.92,2835.0,283.82,283.82,282.48,282.92,2835.0
2021-02-23 12:00:00,282.5,282.56,281.5,282.1,9046.0,282.5,282.56,281.5,282.1,9046.0
2021-02-23 12:05:00,282.29,282.4,281.37,282.06,7577.0,282.29,282.4,281.37,282.06,7577.0
2021-02-23 12:10:00,281.97,282.07,281.04,281.55,5422.0,281.97,282.07,281.04,281.55,5422.0
2021-02-23 12:15:00,281.58,284.03,281.57,283.87,12267.0,281.58,284.03,281.57,283.87,12267.0
2021-02-23 12:20:00,283.65,283.88,282.3,283.16,4988.0,283.65,283.88,282.3,283.16,4988.0
2021-02-23 12:25:00,282.93,283.89,282.51,283.48,5729.0,282.93,283.89,282.51,283.48,5729.0
2021-02-23 12:30:00,283.91,284.7,283.75,283.8,7331.0,283.91,284.7,283.75,283.8,7331.0
2021-02-23 12:35:00,283.58,283.61,282.5,283.52,11858.0,283.58,283.61,282.5,283.52,11858.0
2021-02-23 12:40:00,283.31,283.63,282.67,282.67,5417.0,283.31,283.63,282.67,282.67,5417.0
2021-02-23 12:45:00,282.94,283.62,282.72,283.3,5464.0,282.94,283.62,282.72,283.3,5464.0
2021-02-23 12:50:00,283.07,284.06,282.46,283.9,2674.0,283.07,284.06,282.46,283.9,2674.0
2021-02-23 12:55:00,283.88,284.34,282.84,282.85,7448.0,283.88,284.34,282.84,282.85,7448.0
2021-02-23 13:00:00,282.35,285.0,282.2,284.94,8218.0,282.35,285.0,282.2,284.94,8218.0
2021-02-23 13:05:00,284.94,285.0,284.18,284.59,6889.0,284.94,285.0,284.18,284.59,6889.0
2021-02-23 13:10:00,284.81,285.33,284.5,285.23,1301.0,284.81,285.33,284.5,285.23,1301.0
2021-02-23 13:15:00,285.08,285.37,284.96,285.19,3157.0,285.08,285.37,284.96,285.19,3157.0
2021-02-23 13:20:00,285.04,286.3,285.04,286.19,5071.0,285.04,286.3,285.04,286.19,5071.0
2021-02-23 13:25:00,286.43,286.55,285.92,286.33,3708.0,286.43,286.55,285.92,286.33,3708.0
2021-02-23 13:30:00,285.77,286.87,285.77,286.61,5559.0,285.77,286.87,285.77,286.61,5559.0
2021-02-23 13:35:00,286.74,286.78,285.97,286.34,3007.0,286.74,286.78,285.97,286.34,3007.0
2021-02-23 13:40:00,285.53,285.67,285.0,285.47,4101.0,285.53,285.67,285.0,285.47,4101.0
2021-02-23 13:45:00,285.62,286.9,284.9,286.86,27172.0,285.62,286.9,284.9,286.86,27172.0
2021-02-23 13:50:00,286.58,287.26,285.89,286.95,13411.0,286.58,287.26,285.89,286.95,13411.0
2021-02-23 13:55:00,286.81,288.52,286.81,287.63,11662.0,286.81,288.52,286.81,287.63,11662.0
2021-02-23 14:00:00,287.76,288.0,287.33,287.37,8400.0,287.76,288.0,287.33,287.37,8400.0
2021-02-23 14:05:00,287.57,288.3,287.51,287.76,10531.0,287.57,288.3,287.51,287.76,10531.0
2021-02-23 14:10:00,287.7,287.83,287.19,287.4,5480.0,287.7,287.83,287.19,287.4,5480.0
2021-02-23 14:15:00,287.4,287.46,286.61,286.91,4929.0,287.4,287.46,286.61,286.91,4929.0
2021-02-23 14:20:00,286.87,287.74,286.71,287.74,4556.0,286.87,287.74,286.71,287.74,4556.0
2021-02-23 14:25:00,287.91,288.03,287.27,287.31,5038.0,287.91,288.03,287.27,287.31,5038.0
2021-02-23 14:30:00,287.66,288.12,286.78,286.78,4295.0,287.66,288.12,286.78,286.78,4295.0
2021-02-23 14:35:00,286.78,287.48,286.76,286.77,4719.0,286.78,287.48,286.76,286.77,4719.0
2021-02-23 14:40:00,286.92,287.51,286.58,287.31,6261.0,286.92,287.51,286.58,287.31,6261.0
2021-02-23 14:45:00,287.35,287.96,287.12,287.2,7071.0,287.35,287.96,287.12,287.2,7071.0
2021-02-23 14:50:00,287.03,287.8,287.02,287.58,4722.0,287.03,287.8,287.02,287.58,4722.0
2021-02-23 14:55:00,287.69,288.31,287.3,288.31,3914.0,287.69,288.31,287.3,288.31,3914.0
2021-02-23 15:00:00,288.32,288.49,287.65,288.45,4641.0,288.32,288.49,287.65,288.45,4641.0
2021-02-23 15:05:00,288.34,289.74,288.2,289.4,20955.0,288.34,289.74,288.2,289.4,20955.0
2021-02-23 15:10:00,289.51,289.7,288.87,289.43,6924.0,289.51,289.7,288.87,289.43,6924.0
2021-02-23 15:15:00,289.44,290.35,289.2,290.14,12911.0,289.44,290.35,289.2,290.14,12911.0
2021-02-23 15:20:00,290.1,290.86,290.1,290.76,3466.0,290.1,290.86,290.1,290.76,3466.0
2021-02-23 15:25:00,291.32,291.88,291.06,291.39,4428.0,291.32,291.88,291.06,291.39,4428.0
2021-02-23 15:30:00,291.33,291.71,290.36,290.79,6256.0,291.33,291.71,290.36,290.79,6256.0
2021-02-23 15:35:00,290.8,291.56,290.49,290.99,7804.0,290.8,291.56,290.49,290.99,7804.0
2021-02-23 15:40:00,291.07,291.08,290.02,290.92,10237.0,291.07,291.08,290.02,290.92,10237.0
2021-02-23 15:45:00,291.1,291.35,290.81,290.9,7896.0,291.1,291.35,290.81,290.9,7896.0
2021-02-23 15:50:00,290.78,290.97,290.19,290.63,14283.0,290.78,290.97,290.19,290.63,14283.0
2021-02-23 15:55:00,290.58,291.22,289.52,291.21,40824.0,290.58,291.22,289.52,291.21,40824.0
2021-02-24 09:30:00,292.0,293.98,291.11,292.43,21971.0,292.0,293.98,291.11,292.43,21971.0
2021-02-24 09:35:00,291.33,291.7,288.32,290.24,11835.0,291.33,291.7,288.32,290.24,11835.0
2021-02-24 09:40:00,289.66,290.01,288.68,289.24,7345.0,289.66,290.01,288.68,289.24,7345.0
2021-02-24 09:45:00,289.21,291.44,288.3,290.5,5353.0,289.21,291.44,288.3,290.5,5353.0
2021-02-24 09:50:00,290.62,291.15,289.52,290.9,9002.0,290.62,291.15,289.52,290.9,9002.0
2021-02-24 09:55:00,290.16,290.71,288.9,289.24,6156.0,290.16,290.71,288.9,289.24,6156.0
2021-02-24 10:00:00,289.24,290.1,288.78,290.0,21998.0,289.24,290.1,288.78,290.0,21998.0
2021-02-24 10:05:00,289.83,290.0,286.82,287.94,19831.0,289.83,290.0,286.82,287.94,19831.0
2021-02-24 10:10:00,287.81,288.2,287.52,287.87,8388.0,287.81,288.2,287.52,287.87,8388.0
2021-02-24 10:15:00,287.94,289.55,287.88,288.63,11613.0,287.94,289.55,287.88,288.63,11613.0
2021-02-24 10:20:00,288.51,290.27,287.96,290.26,8148.0,288.51,290.27,287.96,290.26,8148.0
2021-02-24 10:25:00,290.54,290.54,289.63,289.68,1375.0,290.54,290.54,289.63,289.68,1375.0
2021-02-24 10:30:00,289.36,289.36,288.0,289.28,4491.0,289.36,289.36,288.0,289.28,4491.0
2021-02-24 10:35:00,289.03,289.1,288.0,288.25,23011.0,289.03,289.1,288.0,288.25,23011.0
2021-02-24 10:40:00,288.07,288.1,287.47,287.82,3599.0,288.07,288.1,287.47,287.82,3599.0
2021-02-24 10:45:00,287.86,287.86,286.8,287.19,4607.0,287.86,287.86,286.8,287.19,4607.0
2021-02-24 10:50:00,287.11,287.91,286.75,287.91,6014.0,287.11,287.91,286.75,287.91,6014.0
2021-02-24 10:55:00,287.88,289.69,287.88,289.35,4143.0,287.88,289.69,287.88,289.35,4143.0
2021-02-24 11:00:00,289.61,290.23,288.93,290.23,10394.0,289.61,290.23,288.93,290.23,10394.0
2021-02-24 11:05:00,290.24,290.68,289.99,290.59,13746.0,290.24,290.68,289.99,290.59,13746.0
2021-02-24 11:10:00,290.17,291.28,289.93,291.22,5177.0,290.17,291.28,289.93,291.22,5177.0
2021-02-24 11:15:00,290.95,291.9,290.95,291.25,5739.0,290.95,291.9,290.95,291.25,5739.0
2021-02-24 11:20:00,291.41,291.46,291.08,291.46,6105.0,291.41,291.46,291.08,291.46,6105.0
2021-02-24 11:25:00,291.05,292.69,290.93,292.44,11684.0,291.05,292.69,290.93,292.44,11684.0
2021-02-24 11:30:00,292.56,293.83,292.55,293.45,7627.0,292.56,293.83,292.55,293.45,7627.0
2021-02-24 11:35:00,293.13,293.4,292.54,292.54,7100.0,293.13,293.4,292.54,292.54,7100.0
2021-02-24 11:40:00,292.48,292.48,291.14,291.56,5282.0,292.48,292.48,291.14,291.56,5282.0
2021-02-24 11:45:00,291.65,292.95,291.65,292.95,5221.0,291.65,292.95,291.65,292.95,5221.0
2021-02-24 11:50:00,292.8,292.8,292.32,292.32,3726.0,292.8,292.8,292.32,292.32,3726.0
2021-02-24 11:55:00,292.04,292.19,291.25,292.04,3032.0,292.04,292.19,291.25,292.04,3032.0
2021-02-24 12:00:00,291.96,292.75,291.96,292.48,4688.0,291.96,292.75,291.96,292.48,4688.0
2021-02-24 12:05:00,292.33,292.33,291.78,292.03,3257.0,292.33,292.33,291.78,292.03,3257.0
2021-02-24 12:10:00,292.21,292.3,291.66,291.66,7850.0,292.21,292.3,291.66,291.66,7850.0
2021-02-24 12:15:00,291.84,292.04,291.36,291.9,4237.0,291.84,292.04,291.36,291.9,4237.0
2021-02-24 12:20:00,291.86,291.99,291.52,291.79,2620.0,291.86,291.99,291.52,291.79,2620.0
2021-02-24 12:25:00,291.52,291.78,291.38,291.67,1437.0,291.52,291.78,291.38,291.67,1437.0
2021-02-24 12:30:00,291.68,292.35,291.39,292.31,6205.0,291.68,292.35,291.39,292.31,6205.0
2021-02-24 12:35:00,292.06,292.46,292.06,292.37,2972.0,292.06,292.46,292.06,292.37,2972.0
2021-02-24 12:40:00,292.44,292.45,291.93,291.93,1189.0,292.44,292.45,291.93,291.93,1189.0
2021-02-24 12:45:00,291.96,291.96,291.07,291.37,1799.0,291.96,291.96,291.07,291.37,1799.0
2021-02-24 12:50:00,291.3,291.65,290.7,290.7,2626.0,291.3,291.65,290.7,290.7,2626.0
2021-02-24 12:55:00,290.94,291.0,290.49,290.97,4136.0,290.94,291.0,290.49,290.97,4136.0
2021-02-24 13:00:00,290.99,291.05,290.13,290.14,1590.0,290.99,291.05,290.13,290.14,1590.0
2021-02-24 13:05:00,290.08,291.22,290.08,291.22,3878.0,290.08,291.22,290.08,291.22,3878.0
2021-02-24 13:10:00,291.15,291.79,291.15,291.78,2400.0,291.15,291.79,291.15,291.78,2400.0
2021-02-24 13:15:00,291.87,291.9,291.54,291.69,1200.0,291.87,291.9,291.54,291.69,1200.0
2021-02-24 13:20:00,291.59,291.59,291.02,291.02,2135.0,291.59,291.59,291.02,291.02,2135.0
2021-02-24 13:25:00,291.26,291.43,291.11,291.26,3899.0,291.26,291.43,291.11,291.26,3899.0
2021-02-24 13:30:00,291.14,291.78,291.14,291.45,1851.0,291.14,291.78,291.14,291.45,1851.0
2021-02-24 13:35:00,291.55,291.57,291.11,291.12,1302.0,291.55,291.57,291.11,291.12,1302.0
2021-02-24 13:40:00,291.23,291.29,290.29,290.85,6425.0,291.23,291.29,290.29,290.85,6425.0
2021-02-24 13:45:00,291.01,291.18,290.64,290.65,3991.0,291.01,291.18,290.64,290.65,3991.0
2021-02-24 13:50:00,290.74,290.89,290.12,290.12,4291.0,290.74,290.89,290.12,290.12,4291.0
2021-02-24 13:55:00,290.32,290.61,289.81,290.05,8152.0,290.32,290.61,289.81,290.05,8152.0
2021-02-24 14:00:00,290.04,290.24,289.91,289.91,3286.0,290.04,290.24,289.91,289.91,3286.0
2021-02-24 14:05:00,290.0,290.11,289.34,289.39,6554.0,290.0,290.11,289.34,289.39,6554.0
2021-02-24 14:10:00,289.33,289.64,288.67,288.83,4343.0,289.33,289.64,288.67,288.83,4343.0
2021-02-24 14:15:00,288.96,290.34,288.96,290.34,5052.0,288.96,290.34,288.96,290.34,5052.0
2021-02-24 14:20:00,290.26,290.26,289.75,289.78,3309.0,290.26,290.26,289.75,289.78,3309.0
2021-02-24 14:25:00,290.17,290.38,290.0,290.22,2879.0,290.17,290.38,290.0,290.22,2879.0
2021-02-24 14:30:00,290.24,290.52,289.83,290.13,2460.0,290.24,290.52,289.83,290.13,2460.0
2021-02-24 14:35:00,290.31,290.42,290.13,290.39,700.0,290.31,290.42,290.13,290.39,700.0
2021-02-24 14:40:00,290.48,290.76,290.39,290.76,2685.0,290.48,290.76,290.39,290.76,2685.0
2021-02-24 14:45:00,290.47,290.49,290.11,290.19,1507.0,290.47,290.49,290.11,290.19,1507.0
2021-02-24 14:50:00,290.04,290.54,289.85,290.54,1236.0,290.04,290.54,289.85,290.54,1236.0
2021-02-24 14:55:00,290.15,290.49,290.13,290.14,1255.0,290.15,290.49,290.13,290.14,1255.0
2021-02-24 15:00:00,290.38,290.82,290.27,290.56,2047.0,290.38,290.82,290.27,290.56,2047.0
2021-02-24 15:05:00,290.54,290.74,290.32,290.46,3103.0,290.54,290.74,290.32,290.46,3103.0
2021-02-24 15:10:00,290.28,290.52,290.16,290.42,4068.0,290.28,290.52,290.16,290.42,4068.0
2021-02-24 15:15:00,290.41,290.63,290.0,290.07,3700.0,290.41,290.63,290.0,290.07,3700.0
2021-02-24 15:20:00,289.93,291.1,289.85,291.1,2412.0,289.93,291.1,289.85,291.1,2412.0
2021-02-24 15:25:00,291.0,291.43,290.76,291.37,3003.0,291.0,291.43,290.76,291.37,3003.0
2021-02-24 15:30:00,291.28,291.72,290.93,291.72,3829.0,291.28,291.72,290.93,291.72,3829.0
2021-02-24 15:35:00,291.82,292.15,291.44,292.07,4864.0,291.82,292.15,291.44,292.07,4864.0
2021-02-24 15:40:00,292.11,292.11,291.21,291.63,4540.0,292.11,292.11,291.21,291.63,4540.0
2021-02-24 15:45:00,291.77,292.2,291.66,291.95,7754.0,291.77,292.2,291.66,291.95,7754.0
2021-02-24 15:50:00,291.57,292.12,291.03,292.0,14062.0,291.57,292.12,291.03,292.0,14062.0
2021-02-24 15:55:00,291.77,291.96,291.01,291.13,37039.0,291.77,291.96,291.01,291.13,37039.0
2021-02-25 09:30:00,288.7,290.67,288.7,289.94,9931.0,288.7,290.67,288.7,289.94,9931.0
2021-02-25 09:35:00,290.54,292.64,290.54,291.85,3128.0,290.54,292.64,290.54,291.85,3128.0
2021-02-25 09:40:00,291.5,291.5,289.72,289.84,6665.0,291.5,291.5,289.72,289.84,6665.0
2021-02-25 09:45:00,289.48,290.95,289.17,289.95,5745.0,289.48,290.95,289.17,289.95,5745.0
2021-02-25 09:50:00,289.87,290.13,288.52,288.52,6051.0,289.87,290.13,288.52,288.52,6051.0
2021-02-25 09:55:00,288.97,289.62,288.83,288.86,4881.0,288.97,289.62,288.83,288.86,4881.0
2021-02-25 10:00:00,288.55,289.12,286.75,286.75,5076.0,288.55,289.12,286.75,286.75,5076.0
2021-02-25 10:05:00,286.51,287.47,285.03,287.47,9170.0,286.51,287.47,285.03,287.47,9170.0
2021-02-25 10:10:00,287.73,287.73,286.24,287.34,5651.0,287.73,287.73,286.24,287.34,5651.0
2021-02-25 10:15:00,287.02,288.11,286.17,286.26,4443.0,287.02,288.11,286.17,286.26,4443.0
2021-02-25 10:20:00,286.17,289.14,286.17,287.65,7234.0,286.17,289.14,286.17,287.65,7234.0
2021-02-25 10:25:00,287.51,287.51,286.45,286.81,3428.0,287.51,287.51,286.45,286.81,3428.0
2021-02-25 10:30:00,286.66,287.53,286.63,286.9,5644.0,286.66,287.53,286.63,286.9,5644.0
2021-02-25 10:35:00,286.72,286.72,285.91,286.67,4688.0,286.72,286.72,285.91,286.67,4688.0
2021-02-25 10:40:00,286.04,286.96,285.9,286.84,6216.0,286.04,286.96,285.9,286.84,6216.0
2021-02-25 10:45:00,286.44,286.44,285.22,285.23,6592.0,286.44,286.44,285.22,285.23,6592.0
2021-02-25 10:50:00,285.42,286.55,285.41,286.06,5999.0,285.42,286.55,285.41,286.06,5999.0
2021-02-25 10:55:00,286.29,287.52,286.15,287.52,5598.0,286.29,287.52,286.15,287.52,5598.0
2021-02-25 11:00:00,287.65,288.48,287.14,288.19,3123.0,287.65,288.48,287.14,288.19,3123.0
2021-02-25 11:05:00,288.25,288.73,287.55,288.73,2802.0,288.25,288.73,287.55,288.73,2802.0
2021-02-25 11:10:00,288.42,288.67,287.3,287.47,3253.0,288.42,288.67,287.3,287.47,3253.0
2021-02-25 11:15:00,287.26,288.26,287.08,288.1,2785.0,287.26,288.26,287.08,288.1,2785.0
2021-02-25 11:20:00,288.17,288.42,286.71,286.71,8350.0,288.17,288.42,286.71,286.71,8350.0
2021-02-25 11:25:00,286.8,287.28,286.56,287.1,3550.0,286.8,287.28,286.56,287.1,3550.0
2021-02-25 11:30:00,286.87,287.03,285.78,285.95,2854.0,286.87,287.03,285.78,285.95,2854.0
2021-02-25 11:35:00,285.77,285.78,285.07,285.07,2100.0,285.77,285.78,285.07,285.07,2100.0
2021-02-25 11:40:00,285.22,285.22,284.43,284.48,4009.0,285.22,285.22,284.43,284.48,4009.0
2021-02-25 11:45:00,284.36,284.81,284.07,284.31,3327.0,284.36,284.81,284.07,284.31,3327.0
2021-02-25 11:50:00,284.03,285.88,284.03,285.41,4880.0,284.03,285.88,284.03,285.41,4880.0
2021-02-25 11:55:00,285.33,285.33,284.18,284.58,2400.0,285.33,285.33,284.18,284.58,2400.0
2021-02-25 12:00:00,284.2,284.78,283.97,284.46,1915.0,284.2,284.78,283.97,284.46,1915.0
2021-02-25 12:05:00,284.58,284.92,284.05,284.53,4297.0,284.58,284.92,284.05,284.53,4297.0
2021-02-25 12:10:00,283.94,284.84,283.86,284.8,3604.0,283.94,284.84,283.86,284.8,3604.0
2021-02-25 12:15:00,284.68,284.86,283.72,283.72,2226.0,284.68,284.86,283.72,283.72,2226.0
2021-02-25 12:20:00,283.52,283.89,282.57,283.22,5129.0,283.52,283.89,282.57,283.22,5129.0
2021-02-25 12:25:00,283.03,283.09,282.25,282.25,4272.0,283.03,283.09,282.25,282.25,4272.0
2021-02-25 12:30:00,282.26,282.34,281.95,282.34,3162.0,282.26,282.34,281.95,282.34,3162.0
2021-02-25 12:35:00,282.4,282.83,281.8,282.39,6158.0,282.4,282.83,281.8,282.39,6158.0
2021-02-25 12:40:00,282.17,282.35,281.54,281.6,9670.0,282.17,282.35,281.54,281.6,9670.0
2021-02-25 12:45:00,281.81,282.28,280.96,281.75,4210.0,281.81,282.28,280.96,281.75,4210.0
2021-02-25 12:50:00,281.5,281.64,279.2,279.29,10216.0,281.5,281.64,279.2,279.29,10216.0
2021-02-25 12:55:00,279.59,279.73,278.34,279.31,4808.0,279.59,279.73,278.34,279.31,4808.0
2021-02-25 13:00:00,278.92,280.4,278.91,279.84,4710.0,278.92,280.4,278.91,279.84,4710.0
2021-02-25 13:05:00,279.85,281.71,279.74,281.7,4874.0,279.85,281.71,279.74,281.7,4874.0
2021-02-25 13:10:00,281.77,282.13,280.89,281.98,3110.0,281.77,282.13,280.89,281.98,3110.0
2021-02-25 13:15:00,281.99,282.21,281.41,281.97,8279.0,281.99,282.21,281.41,281.97,8279.0
2021-02-25 13:20:00,282.2,282.2,281.29,281.34,5964.0,282.2,282.2,281.29,281.34,5964.0
2021-02-25 13:25:00,281.77,281.87,280.7,281.53,4036.0,281.77,281.87,280.7,281.53,4036.0
2021-02-25 13:30:00,281.56,281.57,279.91,280.29,4150.0,281.56,281.57,279.91,280.29,4150.0
2021-02-25 13:35:00,280.19,281.19,279.97,281.19,2193.0,280.19,281.19,279.97,281.19,2193.0
2021-02-25 13:40:00,280.73,281.2,280.11,281.2,3839.0,280.73,281.2,280.11,281.2,3839.0
2021-02-25 13:45:00,281.17,281.17,280.18,280.61,2940.0,281.17,281.17,280.18,280.61,2940.0
2021-02-25 13:50:00,279.96,280.28,279.16,279.43,3060.0,279.96,280.28,279.16,279.43,3060.0
2021-02-25 13:55:00,279.43,280.94,279.41,280.34,5742.0,279.43,280.94,279.41,280.34,5742.0
2021-02-25 14:00:00,280.15,280.88,279.75,280.5,1418.0,280.15,280.88,279.75,280.5,1418.0
2021-02-25 14:05:00,281.05,281.77,281.04,281.32,4120.0,281.05,281.77,281.04,281.32,4120.0
2021-02-25 14:10:00,281.43,282.12,281.43,281.8,4126.0,281.43,282.12,281.43,281.8,4126.0
2021-02-25 14:15:00,281.78,282.36,281.58,282.16,7502.0,281.78,282.36,281.58,282.16,7502.0
2021-02-25 14:20:00,282.17,282.43,281.78,281.93,5877.0,282.17,282.43,281.78,281.93,5877.0
2021-02-25 14:25:00,281.88,283.33,281.72,282.97,8258.0,281.88,283.33,281.72,282.97,8258.0
2021-02-25 14:30:00,282.69,282.93,282.2,282.2,5084.0,282.69,282.93,282.2,282.2,5084.0
2021-02-25 14:35:00,282.07,282.07,281.28,281.35,2515.0,282.07,282.07,281.28,281.35,2515.0
2021-02-25 14:40:00,281.23,281.97,281.22,281.22,1742.0,281.23,281.97,281.22,281.22,1742.0
2021-02-25 14:45:00,280.95,281.85,280.95,281.24,6301.0,280.95,281.85,280.95,281.24,6301.0
2021-02-25 14:50:00,281.37,281.54,280.7,280.85,3000.0,281.37,281.54,280.7,280.85,3000.0
2021-02-25 14:55:00,280.78,280.98,280.4,280.78,4327.0,280.78,280.98,280.4,280.78,4327.0
2021-02-25 15:00:00,280.41,280.85,280.05,280.21,2824.0,280.41,280.85,280.05,280.21,2824.0
2021-02-25 15:05:00,280.25,280.52,279.35,279.36,6566.0,280.25,280.52,279.35,279.36,6566.0
2021-02-25 15:10:00,279.5,280.05,279.41,279.76,5674.0,279.5,280.05,279.41,279.76,5674.0
2021-02-25 15:15:00,279.57,280.12,279.06,279.4,4896.0,279.57,280.12,279.06,279.4,4896.0
2021-02-25 15:20:00,279.57,280.3,279.12,279.12,5267.0,279.57,280.3,279.12,279.12,5267.0
2021-02-25 15:25:00,279.31,279.79,279.15,279.48,9828.0,279.31,279.79,279.15,279.48,9828.0
2021-02-25 15:30:00,279.5,280.09,279.0,279.14,12129.0,279.5,280.09,279.0,279.14,12129.0
2021-02-25 15:35:00,279.15,279.72,278.7,279.72,13268.0,279.15,279.72,278.7,279.72,13268.0
2021-02-25 15:40:00,279.66,280.93,278.62,280.93,15435.0,279.66,280.93,278.62,280.93,15435.0
2021-02-25 15:45:00,280.9,281.41,280.49,281.18,14680.0,280.9,281.41,280.49,281.18,14680.0
2021-02-25 15:50:00,281.28,282.58,280.75,281.86,28629.0,281.28,282.58,280.75,281.86,28629.0
2021-02-25 15:55:00,281.75,282.34,280.72,280.93,39522.0,281.75,282.34,280.72,280.93,39522.0
2021-02-26 09:30:00,281.47,284.0,281.15,282.11,27961.0,281.47,284.0,281.15,282.11,27961.0
2021-02-26 09:35:00,282.4,283.79,282.4,283.04,7332.0,282.4,283.79,282.4,283.04,7332.0
2021-02-26 09:40:00,283.03,283.5,280.18,280.33,10377.0,283.03,283.5,280.18,280.33,10377.0
2021-02-26 09:45:00,280.67,281.48,279.47,279.92,6942.0,280.67,281.48,279.47,279.92,6942.0
2021-02-26 09:50:00,279.8,280.11,277.47,278.14,7551.0,279.8,280.11,277.47,278.14,7551.0
2021-02-26 09:55:00,278.13,278.25,276.56,277.17,13848.0,278.13,278.25,276.56,277.17,13848.0
2021-02-26 10:00:00,277.58,277.58,275.56,276.44,12829.0,277.58,277.58,275.56,276.44,12829.0
2021-02-26 10:05:00,276.22,276.24,272.61,272.72,45202.0,276.22,276.24,272.61,272.72,45202.0
2021-02-26 10:10:00,272.94,274.4,272.67,273.64,21021.0,272.94,274.4,272.67,273.64,21021.0
2021-02-26 10:15:00,273.8,275.02,271.57,274.16,11272.0,273.8,275.02,271.57,274.16,11272.0
2021-02-26 10:20:00,274.71,276.0,273.6,273.95,10238.0,274.71,276.0,273.6,273.95,10238.0
2021-02-26 10:25:00,273.72,274.43,271.6,271.87,11515.0,273.72,274.43,271.6,271.87,11515.0
2021-02-26 10:30:00,271.97,272.77,271.75,272.16,10702.0,271.97,272.77,271.75,272.16,10702.0
2021-02-26 10:35:00,272.01,274.87,271.9,274.87,11905.0,272.01,274.87,271.9,274.87,11905.0
2021-02-26 10:40:00,274.38,275.28,274.29,275.28,8524.0,274.38,275.28,274.29,275.28,8524.0
2021-02-26 10:45:00,275.39,277.85,275.36,277.31,8614.0,275.39,277.85,275.36,277.31,8614.0
2021-02-26 10:50:00,277.37,279.01,276.47,278.35,10617.0,277.37,279.01,276.47,278.35,10617.0
2021-02-26 10:55:00,278.35,280.0,278.13,279.85,8008.0,278.35,280.0,278.13,279.85,8008.0
2021-02-26 11:00:00,279.92,280.65,279.55,280.65,7218.0,279.92,280.65,279.55,280.65,7218.0
2021-02-26 11:05:00,280.6,280.68,280.06,280.55,6229.0,280.6,280.68,280.06,280.55,6229.0
2021-02-26 11:10:00,280.61,280.61,279.37,279.75,5323.0,280.61,280.61,279.37,279.75,5323.0
2021-02-26 11:15:00,279.74,280.8,279.4,279.41,6061.0,279.74,280.8,279.4,279.41,6061.0
2021-02-26 11:20:00,279.21,279.68,278.75,279.08,4891.0,279.21,279.68,278.75,279.08,4891.0
2021-02-26 11:25:00,279.17,279.63,279.17,279.31,2801.0,279.17,279.63,279.17,279.31,2801.0
2021-02-26 11:30:00,279.65,280.56,279.51,280.5,4042.0,279.65,280.56,279.51,280.5,4042.0
2021-02-26 11:35:00,280.8,280.96,280.21,280.96,3279.0,280.8,280.96,280.21,280.96,3279.0
2021-02-26 11:40:00,280.9,281.21,280.03,280.03,4665.0,280.9,281.21,280.03,280.03,4665.0
2021-02-26 11:45:00,280.23,280.87,279.69,280.87,8655.0,280.23,280.87,279.69,280.87,8655.0
2021-02-26 11:50:00,281.04,281.26,280.7,281.21,4440.0,281.04,281.26,280.7,281.21,4440.0
2021-02-26 11:55:00,281.22,282.07,281.22,281.97,5027.0,281.22,282.07,281.22,281.97,5027.0
2021-02-26 12:00:00,282.14,282.39,281.68,281.81,2415.0,282.14,282.39,281.68,281.81,2415.0
2021-02-26 12:05:00,281.66,282.6,280.87,282.6,3201.0,281.66,282.6,280.87,282.6,3201.0
2021-02-26 12:10:00,282.58,282.74,281.89,282.69,3771.0,282.58,282.74,281.89,282.69,3771.0
2021-02-26 12:15:00,282.41,282.64,281.91,282.43,4351.0,282.41,282.64,281.91,282.43,4351.0
2021-02-26 12:20:00,282.4,282.89,282.16,282.8,4582.0,282.4,282.89,282.16,282.8,4582.0
2021-02-26 12:25:00,282.7,282.79,281.85,282.48,7667.0,282.7,282.79,281.85,282.48,7667.0
2021-02-26 12:30:00,282.51,283.03,282.07,282.22,4589.0,282.51,283.03,282.07,282.22,4589.0
2021-02-26 12:35:00,282.1,282.48,281.75,282.13,3880.0,282.1,282.48,281.75,282.13,3880.0
2021-02-26 12:40:00,281.84,282.13,281.42,281.66,2413.0,281.84,282.13,281.42,281.66,2413.0
2021-02-26 12:45:00,281.63,282.37,281.63,282.35,3310.0,281.63,282.37,281.63,282.35,3310.0
2021-02-26 12:50:00,282.21,283.12,282.07,282.44,2016.0,282.21,283.12,282.07,282.44,2016.0
2021-02-26 12:55:00,282.29,282.29,281.25,281.84,1901.0,282.29,282.29,281.25,281.84,1901.0
2021-02-26 13:00:00,281.66,282.11,280.89,282.11,6049.0,281.66,282.11,280.89,282.11,6049.0
2021-02-26 13:05:00,281.92,283.69,281.87,283.69,4128.0,281.92,283.69,281.87,283.69,4128.0
2021-02-26 13:10:00,283.47,283.77,282.69,282.7,3816.0,283.47,283.77,282.69,282.7,3816.0
2021-02-26 13:15:00,282.94,283.27,282.56,283.04,3090.0,282.94,283.27,282.56,283.04,3090.0
2021-02-26 13:20:00,283.27,283.64,283.13,283.13,2330.0,283.27,283.64,283.13,283.13,2330.0
2021-02-26 13:25:00,283.24,283.7,283.21,283.7,4018.0,283.24,283.7,283.21,283.7,4018.0
2021-02-26 13:30:00,283.7,283.81,282.32,282.64,4065.0,283.7,283.81,282.32,282.64,4065.0
2021-02-26 13:35:00,282.7,282.7,281.39,281.79,3034.0,282.7,282.7,281.39,281.79,3034.0
2021-02-26 13:40:00,281.5,282.41,281.5,282.41,1455.0,281.5,282.41,281.5,282.41,1455.0
2021-02-26 13:45:00,282.63,282.76,281.31,281.76,3363.0,282.63,282.76,281.31,281.76,3363.0
2021-02-26 13:50:00,281.8,282.21,281.49,281.88,2101.0,281.8,282.21,281.49,281.88,2101.0
2021-02-26 13:55:00,281.98,282.53,281.65,281.66,3371.0,281.98,282.53,281.65,281.66,3371.0
2021-02-26 14:00:00,281.77,282.2,281.24,281.25,3117.0,281.77,282.2,281.24,281.25,3117.0
2021-02-26 14:05:00,281.1,281.68,280.88,281.12,4301.0,281.1,281.68,280.88,281.12,4301.0
2021-02-26 14:10:00,280.98,282.03,280.67,282.03,6624.0,280.98,282.03,280.67,282.03,6624.0
2021-02-26 14:15:00,281.84,282.7,281.3,281.31,6777.0,281.84,282.7,281.3,281.31,6777.0
2021-02-26 14:20:00,281.03,282.46,281.02,282.13,8931.0,281.03,282.46,281.02,282.13,8931.0
2021-02-26 14:25:00,281.99,283.05,281.97,282.87,10142.0,281.99,283.05,281.97,282.87,10142.0
2021-02-26 14:30:00,282.64,283.51,282.58,283.51,4748.0,282.64,283.51,282.58,283.51,4748.0
2021-02-26 14:35:00,283.77,283.82,282.69,282.7,4621.0,283.77,283.82,282.69,282.7,4621.0
2021-02-26 14:40:00,282.94,282.99,281.63,281.77,3905.0,282.94,282.99,281.63,281.77,3905.0
2021-02-26 14:45:00,282.13,283.33,282.13,282.99,3379.0,282.13,283.33,282.13,282.99,3379.0
2021-02-26 14:50:00,283.04,283.24,282.58,282.63,3568.0,283.04,283.24,282.58,282.63,3568.0
2021-02-26 14:55:00,282.6,282.97,282.54,282.59,2201.0,282.6,282.97,282.54,282.59,2201.0
2021-02-26 15:00:00,282.83,283.64,282.74,283.45,4226.0,282.83,283.64,282.74,283.45,4226.0
2021-02-26 15:05:00,283.61,283.69,283.15,283.69,5566.0,283.61,283.69,283.15,283.69,5566.0
2021-02-26 15:10:00,284.0,284.0,283.06,283.45,7974.0,284.0,284.0,283.06,283.45,7974.0
2021-02-26 15:15:00,283.69,283.84,283.27,283.38,5101.0,283.69,283.84,283.27,283.38,5101.0
2021-02-26 15:20:00,283.33,283.33,282.0,282.25,7364.0,283.33,283.33,282.0,282.25,7364.0
2021-02-26 15:25:00,281.84,281.85,281.23,281.25,3373.0,281.84,281.85,281.23,281.25,3373.0
2021-02-26 15:30:00,281.06,281.67,281.06,281.38,3817.0,281.06,281.67,281.06,281.38,3817.0
2021-02-26 15:35:00,281.29,282.08,281.29,282.06,5023.0,281.29,282.08,281.29,282.06,5023.0
2021-02-26 15:40:00,282.03,283.28,281.88,282.56,8345.0,282.03,283.28,281.88,282.56,8345.0
2021-02-26 15:45:00,282.64,283.64,282.64,283.55,9192.0,282.64,283.64,282.64,283.55,9192.0
2021-02-26 15:50:00,283.47,283.74,281.74,282.26,26761.0,283.47,283.74,281.74,282.26,26761.0
2021-02-26 15:55:00,282.19,282.57,280.7,280.7,94779.0,282.19,282.57,280.7,280.7,94779.0
2021-03-01 09:30:00,287.93,290.61,287.46,290.61,42733.0,287.93,290.61,287.46,290.61,42733.0
2021-03-01 09:35:00,289.03,291.0,288.59,290.18,18825.0,289.03,291.0,288.59,290.18,18825.0
2021-03-01 09:40:00,289.94,291.07,288.71,289.78,13294.0,289.94,291.07,288.71,289.78,13294.0
2021-03-01 09:45:00,289.6,290.65,288.9,289.27,15541.0,289.6,290.65,288.9,289.27,15541.0
2021-03-01 09:50:00,288.92,291.99,288.92,291.92,28774.0,288.92,291.99,288.92,291.92,28774.0
2021-03-01 09:55:00,291.47,294.92,291.46,293.37,38051.0,291.47,294.92,291.46,293.37,38051.0
2021-03-01 10:00:00,293.41,293.41,290.47,290.48,8500.0,293.41,293.41,290.47,290.48,8500.0
2021-03-01 10:05:00,290.97,290.97,287.73,288.19,20161.0,290.97,290.97,287.73,288.19,20161.0
2021-03-01 10:10:00,288.65,289.68,288.2,289.39,2701.0,288.65,289.68,288.2,289.39,2701.0
2021-03-01 10:15:00,288.8,291.0,288.8,291.0,7141.0,288.8,291.0,288.8,291.0,7141.0
2021-03-01 10:20:00,291.28,291.28,290.03,290.22,1800.0,291.28,291.28,290.03,290.22,1800.0
2021-03-01 10:25:00,290.04,291.3,289.92,289.92,5691.0,290.04,291.3,289.92,289.92,5691.0
2021-03-01 10:30:00,289.92,291.14,288.47,290.35,4988.0,289.92,291.14,288.47,290.35,4988.0
2021-03-01 10:35:00,290.44,290.77,289.77,290.35,8837.0,290.44,290.77,289.77,290.35,8837.0
2021-03-01 10:40:00,290.49,291.32,290.49,291.03,14798.0,290.49,291.32,290.49,291.03,14798.0
2021-03-01 10:45:00,291.03,291.91,290.79,291.88,7764.0,291.03,291.91,290.79,291.88,7764.0
2021-03-01 10:50:00,292.14,292.53,291.33,291.33,6623.0,292.14,292.53,291.33,291.33,6623.0
2021-03-01 10:55:00,291.29,291.33,290.33,291.32,10792.0,291.29,291.33,290.33,291.32,10792.0
2021-03-01 11:00:00,291.28,292.03,290.65,291.41,5558.0,291.28,292.03,290.65,291.41,5558.0
2021-03-01 11:05:00,291.35,291.65,291.1,291.65,5289.0,291.35,291.65,291.1,291.65,5289.0
2021-03-01 11:10:00,291.91,292.16,291.38,291.76,4249.0,291.91,292.16,291.38,291.76,4249.0
2021-03-01 11:15:00,292.0,292.39,291.75,292.22,4486.0,292.0,292.39,291.75,292.22,4486.0
2021-03-01 11:20:00,292.4,292.85,292.13,292.63,4376.0,292.4,292.85,292.13,292.63,4376.0
2021-03-01 11:25:00,292.44,292.5,291.53,292.23,7095.0,292.44,292.5,291.53,292.23,7095.0
2021-03-01 11:30:00,291.95,292.51,291.48,292.48,16538.0,291.95,292.51,291.48,292.48,16538.0
2021-03-01 11:35:00,292.35,292.45,291.57,291.57,13904.0,292.35,292.45,291.57,291.57,13904.0
2021-03-01 11:40:00,291.34,292.04,291.34,291.79,1660.0,291.34,292.04,291.34,291.79,1660.0
2021-03-01 11:45:00,291.94,291.94,291.11,291.11,11160.0,291.94,291.94,291.11,291.11,11160.0
2021-03-01 11:50:00,291.16,291.31,291.08,291.08,1745.0,291.16,291.31,291.08,291.08,1745.0
2021-03-01 11:55:00,291.0,291.75,290.71,291.4,2445.0,291.0,291.75,290.71,291.4,2445.0
2021-03-01 12:00:00,291.48,291.49,291.05,291.17,2655.0,291.48,291.49,291.05,291.17,2655.0
2021-03-01 12:05:00,291.28,292.33,291.26,292.3,2850.0,291.28,292.33,291.26,292.3,2850.0
2021-03-01 12:10:00,292.07,292.58,292.03,292.27,4323.0,292.07,292.58,292.03,292.27,4323.0
2021-03-01 12:15:00,292.18,292.18,291.31,292.14,10235.0,292.18,292.18,291.31,292.14,10235.0
2021-03-01 12:20:00,291.91,292.24,291.89,291.96,2100.0,291.91,292.24,291.89,291.96,2100.0
2021-03-01 12:25:00,292.05,292.17,291.8,292.14,2800.0,292.05,292.17,291.8,292.14,2800.0
2021-03-01 12:30:00,292.19,292.63,292.19,292.61,2765.0,292.19,292.63,292.19,292.61,2765.0
2021-03-01 12:35:00,292.52,292.67,292.04,292.29,1936.0,292.52,292.67,292.04,292.29,1936.0
2021-03-01 12:40:00,292.26,292.5,292.17,292.48,1804.0,292.26,292.5,292.17,292.48,1804.0
2021-03-01 12:45:00,292.38,292.73,292.07,292.72,2285.0,292.38,292.73,292.07,292.72,2285.0
2021-03-01 12:50:00,292.61,293.8,292.57,293.33,12465.0,292.61,293.8,292.57,293.33,12465.0
2021-03-01 12:55:00,293.0,293.36,292.67,292.72,2300.0,293.0,293.36,292.67,292.72,2300.0
2021-03-01 13:00:00,292.95,293.01,292.38,292.62,3358.0,292.95,293.01,292.38,292.62,3358.0
2021-03-01 13:05:00,292.68,292.9,292.39,292.39,1720.0,292.68,292.9,292.39,292.39,1720.0
2021-03-01 13:10:00,292.52,292.52,292.13,292.36,3089.0,292.52,292.52,292.13,292.36,3089.0
2021-03-01 13:15:00,292.36,292.36,291.1,291.16,8074.0,292.36,292.36,291.1,291.16,8074.0
2021-03-01 13:20:00,291.34,291.87,291.33,291.33,11468.0,291.34,291.87,291.33,291.33,11468.0
2021-03-01 13:25:00,291.26,291.75,291.14,291.54,7947.0,291.26,291.75,291.14,291.54,7947.0
2021-03-01 13:30:00,291.7,292.32,291.59,292.32,4707.0,291.7,292.32,291.59,292.32,4707.0
2021-03-01 13:35:00,292.27,292.35,291.89,292.05,2919.0,292.27,292.35,291.89,292.05,2919.0
2021-03-01 13:40:00,292.18,292.34,292.09,292.1,3756.0,292.18,292.34,292.09,292.1,3756.0
2021-03-01 13:45:00,292.1,292.2,291.62,292.11,4144.0,292.1,292.2,291.62,292.11,4144.0
2021-03-01 13:50:00,291.78,291.89,291.27,291.55,6901.0,291.78,291.89,291.27,291.55,6901.0
2021-03-01 13:55:00,291.37,291.7,290.7,290.78,5501.0,291.37,291.7,290.7,290.78,5501.0
2021-03-01 14:00:00,291.04,291.53,290.68,291.27,6672.0,291.04,291.53,290.68,291.27,6672.0
2021-03-01 14:05:00,291.15,292.15,291.0,291.88,13129.0,291.15,292.15,291.0,291.88,13129.0
2021-03-01 14:10:00,291.86,292.75,291.81,292.09,7776.0,291.86,292.75,291.81,292.09,7776.0
2021-03-01 14:15:00,292.1,293.16,292.08,292.71,9905.0,292.1,293.16,292.08,292.71,9905.0
2021-03-01 14:20:00,292.67,292.97,292.51,292.51,2925.0,292.67,292.97,292.51,292.51,2925.0
2021-03-01 14:25:00,292.75,292.95,292.64,292.95,4000.0,292.75,292.95,292.64,292.95,4000.0
2021-03-01 14:30:00,292.89,292.95,292.4,292.6,2851.0,292.89,292.95,292.4,292.6,2851.0
2021-03-01 14:35:00,292.84,292.84,292.3,292.3,2070.0,292.84,292.84,292.3,292.3,2070.0
2021-03-01 14:40:00,292.29,292.73,292.17,292.73,2341.0,292.29,292.73,292.17,292.73,2341.0
2021-03-01 14:45:00,292.49,292.76,292.35,292.73,3820.0,292.49,292.76,292.35,292.73,3820.0
2021-03-01 14:50:00,292.68,292.96,292.62,292.96,1000.0,292.68,292.96,292.62,292.96,1000.0
2021-03-01 14:55:00,292.95,293.07,292.73,292.76,3671.0,292.95,293.07,292.73,292.76,3671.0
2021-03-01 15:00:00,292.82,293.28,292.75,293.28,1450.0,292.82,293.28,292.75,293.28,1450.0
2021-03-01 15:05:00,293.01,293.16,292.45,292.53,5100.0,293.01,293.16,292.45,292.53,5100.0
2021-03-01 15:10:00,292.53,293.36,292.38,293.36,7329.0,292.53,293.36,292.38,293.36,7329.0
2021-03-01 15:15:00,293.24,293.42,292.92,293.37,5024.0,293.24,293.42,292.92,293.37,5024.0
2021-03-01 15:20:00,293.51,293.98,293.42,293.84,6568.0,293.51,293.98,293.42,293.84,6568.0
2021-03-01 15:25:00,293.95,293.96,292.86,293.44,8548.0,293.95,293.96,292.86,293.44,8548.0
2021-03-01 15:30:00,293.37,293.78,292.92,293.15,5341.0,293.37,293.78,292.92,293.15,5341.0
2021-03-01 15:35:00,293.38,293.61,293.15,293.54,5972.0,293.38,293.61,293.15,293.54,5972.0
2021-03-01 15:40:00,293.45,293.92,293.44,293.83,17475.0,293.45,293.92,293.44,293.83,17475.0
2021-03-01 15:45:00,293.82,294.23,293.76,294.1,18305.0,293.82,294.23,293.76,294.1,18305.0
2021-03-01 15:50:00,294.03,294.5,293.77,294.39,16540.0,294.03,294.5,293.77,294.39,16540.0
2021-03-01 15:55:00,294.49,294.49,293.33,294.02,45565.0,294.49,294.49,293.33,294.02,45565.0
2021-03-02 09:30:00,292.0,293.92,290.24,293.69,43740.0,292.0,293.92,290.24,293.69,43740.0
2021-03-02 09:35:00,293.08,293.62,291.26,291.26,9753.0,293.08,293.62,291.26,291.26,9753.0
2021-03-02 09:40:00,290.88,291.06,289.27,290.78,23177.0,290.88,291.06,289.27,290.78,23177.0
2021-03-02 09:45:00,290.61,291.13,288.69,289.5,25955.0,290.61,291.13,288.69,289.5,25955.0
2021-03-02 09:50:00,289.57,290.52,288.68,290.1,17164.0,289.57,290.52,288.68,290.1,17164.0
2021-03-02 09:55:00,290.42,290.49,289.51,289.92,13499.0,290.42,290.49,289.51,289.92,13499.0
2021-03-02 10:00:00,289.92,291.24,289.92,290.7,20290.0,289.92,291.24,289.92,290.7,20290.0
2021-03-02 10:05:00,290.7,291.49,290.25,291.49,19380.0,290.7,291.49,290.25,291.49,19380.0
2021-03-02 10:10:00,291.35,291.54,290.02,290.04,11726.0,291.35,291.54,290.02,290.04,11726.0
2021-03-02 10:15:00,290.42,291.51,289.3,289.48,7586.0,290.42,291.51,289.3,289.48,7586.0
2021-03-02 10:20:00,289.42,289.99,287.81,287.81,9919.0,289.42,289.99,287.81,287.81,9919.0
2021-03-02 10:25:00,287.88,289.21,287.5,288.55,11374.0,287.88,289.21,287.5,288.55,11374.0
2021-03-02 10:30:00,288.68,289.41,288.33,289.12,8626.0,288.68,289.41,288.33,289.12,8626.0
2021-03-02 10:35:00,289.0,289.75,288.98,289.19,10618.0,289.0,289.75,288.98,289.19,10618.0
2021-03-02 10:40:00,289.19,289.51,288.04,288.54,7036.0,289.19,289.51,288.04,288.54,7036.0
2021-03-02 10:45:00,288.37,289.29,288.23,288.86,6509.0,288.37,289.29,288.23,288.86,6509.0
2021-03-02 10:50:00,288.86,289.64,288.86,289.54,3418.0,288.86,289.64,288.86,289.54,3418.0
2021-03-02 10:55:00,289.93,290.29,289.52,289.82,7369.0,289.93,290.29,289.52,289.82,7369.0
2021-03-02 11:00:00,289.87,290.25,289.02,290.22,6304.0,289.87,290.25,289.02,290.22,6304.0
2021-03-02 11:05:00,290.16,291.08,290.16,290.59,7950.0,290.16,291.08,290.16,290.59,7950.0
2021-03-02 11:10:00,290.57,290.76,289.58,289.82,8778.0,290.57,290.76,289.58,289.82,8778.0
2021-03-02 11:15:00,289.71,289.8,288.65,289.8,6095.0,289.71,289.8,288.65,289.8,6095.0
2021-03-02 11:20:00,289.67,289.67,288.93,289.36,11098.0,289.67,289.67,288.93,289.36,11098.0
2021-03-02 11:25:00,289.11,289.81,289.0,289.52,9332.0,289.11,289.81,289.0,289.52,9332.0
2021-03-02 11:30:00,289.69,289.69,288.84,289.27,8463.0,289.69,289.69,288.84,289.27,8463.0
2021-03-02 11:35:00,289.04,289.09,287.13,287.66,11130.0,289.04,289.09,287.13,287.66,11130.0
2021-03-02 11:40:00,287.54,287.54,286.72,287.33,5439.0,287.54,287.54,286.72,287.33,5439.0
2021-03-02 11:45:00,287.17,287.3,286.2,287.23,7413.0,287.17,287.3,286.2,287.23,7413.0
2021-03-02 11:50:00,287.03,287.72,286.67,287.47,5085.0,287.03,287.72,286.67,287.47,5085.0
2021-03-02 11:55:00,287.32,287.56,287.16,287.35,4600.0,287.32,287.56,287.16,287.35,4600.0
2021-03-02 12:00:00,287.13,287.17,286.5,287.17,8490.0,287.13,287.17,286.5,287.17,8490.0
2021-03-02 12:05:00,287.05,287.2,286.84,286.96,3867.0,287.05,287.2,286.84,286.96,3867.0
2021-03-02 12:10:00,287.13,287.19,286.1,286.11,18350.0,287.13,287.19,286.1,286.11,18350.0
2021-03-02 12:15:00,286.16,286.53,285.97,285.98,4511.0,286.16,286.53,285.97,285.98,4511.0
2021-03-02 12:20:00,285.9,286.05,285.72,285.72,3787.0,285.9,286.05,285.72,285.72,3787.0
2021-03-02 12:25:00,285.73,287.28,285.73,287.28,21607.0,285.73,287.28,285.73,287.28,21607.0
2021-03-02 12:30:00,287.18,287.9,286.49,286.49,36082.0,287.18,287.9,286.49,286.49,36082.0
2021-03-02 12:35:00,286.63,287.94,286.63,287.66,6343.0,286.63,287.94,286.63,287.66,6343.0
2021-03-02 12:40:00,287.71,288.93,287.6,288.88,13068.0,287.71,288.93,287.6,288.88,13068.0
2021-03-02 12:45:00,288.65,288.97,288.35,288.75,2700.0,288.65,288.97,288.35,288.75,2700.0
2021-03-02 12:50:00,288.3,288.51,287.38,287.67,3022.0,288.3,288.51,287.38,287.67,3022.0
2021-03-02 12:55:00,287.48,287.84,287.25,287.84,1700.0,287.48,287.84,287.25,287.84,1700.0
2021-03-02 13:00:00,287.71,288.44,287.46,288.13,8109.0,287.71,288.44,287.46,288.13,8109.0
2021-03-02 13:05:00,288.29,288.85,288.24,288.25,1700.0,288.29,288.85,288.24,288.25,1700.0
2021-03-02 13:10:00,288.24,289.16,288.24,289.16,6129.0,288.24,289.16,288.24,289.16,6129.0
2021-03-02 13:15:00,289.25,289.25,288.35,288.47,3413.0,289.25,289.25,288.35,288.47,3413.0
2021-03-02 13:20:00,288.48,288.63,287.85,288.24,9713.0,288.48,288.63,287.85,288.24,9713.0
2021-03-02 13:25:00,288.29,288.6,287.63,287.94,6466.0,288.29,288.6,287.63,287.94,6466.0
2021-03-02 13:30:00,287.77,288.91,287.77,288.72,5334.0,287.77,288.91,287.77,288.72,5334.0
2021-03-02 13:35:00,288.76,289.12,288.73,289.02,1450.0,288.76,289.12,288.73,289.02,1450.0
2021-03-02 13:40:00,288.8,289.39,288.68,289.11,3300.0,288.8,289.39,288.68,289.11,3300.0
2021-03-02 13:45:00,289.11,289.85,288.92,289.85,8122.0,289.11,289.85,288.92,289.85,8122.0
2021-03-02 13:50:00,290.0,290.01,289.03,289.04,3209.0,290.0,290.01,289.03,289.04,3209.0
2021-03-02 13:55:00,289.02,289.1,288.49,288.87,4939.0,289.02,289.1,288.49,288.87,4939.0
2021-03-02 14:00:00,288.9,289.43,288.57,289.06,5027.0,288.9,289.43,288.57,289.06,5027.0
2021-03-02 14:05:00,288.87,288.87,288.48,288.71,3852.0,288.87,288.87,288.48,288.71,3852.0
2021-03-02 14:10:00,288.55,288.61,287.93,288.26,4759.0,288.55,288.61,287.93,288.26,4759.0
2021-03-02 14:15:00,288.16,288.36,287.81,288.3,4540.0,288.16,288.36,287.81,288.3,4540.0
2021-03-02 14:20:00,288.31,289.1,288.13,289.1,4249.0,288.31,289.1,288.13,289.1,4249.0
2021-03-02 14:25:00,288.84,289.05,288.17,288.17,4973.0,288.84,289.05,288.17,288.17,4973.0
2021-03-02 14:30:00,288.32,288.62,288.16,288.55,4766.0,288.32,288.62,288.16,288.55,4766.0
2021-03-02 14:35:00,288.57,289.22,288.5,289.06,5818.0,288.57,289.22,288.5,289.06,5818.0
2021-03-02 14:40:00,289.09,289.17,288.75,288.89,3782.0,289.09,289.17,288.75,288.89,3782.0
2021-03-02 14:45:00,288.96,289.55,288.45,289.26,3502.0,288.96,289.55,288.45,289.26,3502.0
2021-03-02 14:50:00,289.12,289.6,288.98,289.54,4538.0,289.12,289.6,288.98,289.54,4538.0
2021-03-02 14:55:00,289.59,290.18,289.43,289.47,8249.0,289.59,290.18,289.43,289.47,8249.0
2021-03-02 15:00:00,289.58,290.0,289.43,289.5,10260.0,289.58,290.0,289.43,289.5,10260.0
2021-03-02 15:05:00,289.65,289.74,289.54,289.63,2600.0,289.65,289.74,289.54,289.63,2600.0
2021-03-02 15:10:00,289.78,290.46,289.49,289.5,6753.0,289.78,290.46,289.49,289.5,6753.0
2021-03-02 15:15:00,289.2,289.54,288.65,288.66,5000.0,289.2,289.54,288.65,288.66,5000.0
2021-03-02 15:20:00,288.49,289.46,288.4,289.31,12803.0,288.49,289.46,288.4,289.31,12803.0
2021-03-02 15:25:00,289.25,289.77,289.17,289.77,12504.0,289.25,289.77,289.17,289.77,12504.0
2021-03-02 15:30:00,289.6,290.22,289.21,289.63,15143.0,289.6,290.22,289.21,289.63,15143.0
2021-03-02 15:35:00,289.53,290.01,289.38,289.4,13637.0,289.53,290.01,289.38,289.4,13637.0
2021-03-02 15:40:00,289.29,289.7,289.01,289.66,16308.0,289.29,289.7,289.01,289.66,16308.0
2021-03-02 15:45:00,289.66,290.08,289.41,289.84,19346.0,289.66,290.08,289.41,289.84,19346.0
2021-03-02 15:50:00,290.0,290.6,289.35,289.56,34906.0,290.0,290.6,289.35,289.56,34906.0
2021-03-02 15:55:00,289.53,289.62,287.83,287.88,55581.0,289.53,289.62,287.83,287.88,55581.0
2021-03-03 09:30:00,285.22,286.25,280.8,281.81,76492.0,285.22,286.25,280.8,281.81,76492.0
2021-03-03 09:35:00,281.21,282.5,277.0,278.15,57179.0,281.21,282.5,277.0,278.15,57179.0
2021-03-03 09:40:00,278.09,279.27,275.47,277.42,31335.0,278.09,279.27,275.47,277.42,31335.0
2021-03-03 09:45:00,276.35,277.66,274.0,276.58,30829.0,276.35,277.66,274.0,276.58,30829.0
2021-03-03 09:50:00,277.19,279.93,276.0,276.46,31765.0,277.19,279.93,276.0,276.46,31765.0
2021-03-03 09:55:00,277.01,277.02,273.77,274.53,23478.0,277.01,277.02,273.77,274.53,23478.0
2021-03-03 10:00:00,274.4,276.45,274.35,275.11,13725.0,274.4,276.45,274.35,275.11,13725.0
2021-03-03 10:05:00,275.15,276.58,274.33,274.33,29493.0,275.15,276.58,274.33,274.33,29493.0
2021-03-03 10:10:00,274.74,275.08,272.41,274.34,54707.0,274.74,275.08,272.41,274.34,54707.0
2021-03-03 10:15:00,274.54,275.33,272.16,273.82,39300.0,274.54,275.33,272.16,273.82,39300.0
2021-03-03 10:20:00,273.82,273.96,272.0,273.64,33565.0,273.82,273.96,272.0,273.64,33565.0
2021-03-03 10:25:00,273.71,274.48,272.5,272.84,22637.0,273.71,274.48,272.5,272.84,22637.0
2021-03-03 10:30:00,272.63,273.24,271.26,272.21,28934.0,272.63,273.24,271.26,272.21,28934.0
2021-03-03 10:35:00,272.09,272.22,270.5,271.45,23440.0,272.09,272.22,270.5,271.45,23440.0
2021-03-03 10:40:00,271.81,272.87,270.77,271.88,17094.0,271.81,272.87,270.77,271.88,17094.0
2021-03-03 10:45:00,271.97,273.78,271.5,273.35,22383.0,271.97,273.78,271.5,273.35,22383.0
2021-03-03 10:50:00,273.15,275.6,272.97,274.43,33063.0,273.15,275.6,272.97,274.43,33063.0
2021-03-03 10:55:00,273.68,275.71,273.06,275.2,21778.0,273.68,275.71,273.06,275.2,21778.0
2021-03-03 11:00:00,275.39,275.85,274.41,275.04,34023.0,275.39,275.85,274.41,275.04,34023.0
2021-03-03 11:05:00,275.05,276.32,274.79,275.29,25533.0,275.05,276.32,274.79,275.29,25533.0
2021-03-03 11:10:00,275.07,275.88,275.01,275.27,17610.0,275.07,275.88,275.01,275.27,17610.0
2021-03-03 11:15:00,275.34,275.35,274.26,275.3,11778.0,275.34,275.35,274.26,275.3,11778.0
2021-03-03 11:20:00,275.21,275.75,275.01,275.2,13587.0,275.21,275.75,275.01,275.2,13587.0
2021-03-03 11:25:00,275.29,275.73,275.0,275.14,11895.0,275.29,275.73,275.0,275.14,11895.0
2021-03-03 11:30:00,275.14,276.05,274.65,275.81,17919.0,275.14,276.05,274.65,275.81,17919.0
2021-03-03 11:35:00,275.8,276.71,275.53,275.8,18054.0,275.8,276.71,275.53,275.8,18054.0
2021-03-03 11:40:00,275.63,276.11,274.88,275.38,22898.0,275.63,276.11,274.88,275.38,22898.0
2021-03-03 11:45:00,275.19,275.41,274.8,275.41,10885.0,275.19,275.41,274.8,275.41,10885.0
2021-03-03 11:50:00,275.3,276.25,274.99,275.29,10196.0,275.3,276.25,274.99,275.29,10196.0
2021-03-03 11:55:00,275.47,276.41,274.88,274.96,8149.0,275.47,276.41,274.88,274.96,8149.0
2021-03-03 12:00:00,274.94,276.11,274.76,276.04,14451.0,274.94,276.11,274.76,276.04,14451.0
2021-03-03 12:05:00,275.95,276.33,275.63,275.88,16311.0,275.95,276.33,275.63,275.88,16311.0
2021-03-03 12:10:00,275.74,277.36,274.59,277.31,17174.0,275.74,277.36,274.59,277.31,17174.0
2021-03-03 12:15:00,277.14,277.36,275.14,275.56,11203.0,277.14,277.36,275.14,275.56,11203.0
2021-03-03 12:20:00,275.66,275.9,274.76,274.91,22330.0,275.66,275.9,274.76,274.91,22330.0
2021-03-03 12:25:00,275.05,275.36,274.85,275.28,14321.0,275.05,275.36,274.85,275.28,14321.0
2021-03-03 12:30:00,275.29,275.99,274.9,275.1,27134.0,275.29,275.99,274.9,275.1,27134.0
2021-03-03 12:35:00,275.0,275.42,274.84,275.0,18116.0,275.0,275.42,274.84,275.0,18116.0
2021-03-03 12:40:00,275.0,275.08,272.9,272.93,12500.0,275.0,275.08,272.9,272.93,12500.0
2021-03-03 12:45:00,272.55,273.2,272.23,272.94,4885.0,272.55,273.2,272.23,272.94,4885.0
2021-03-03 12:50:00,272.99,273.75,272.13,272.73,7504.0,272.99,273.75,272.13,272.73,7504.0
2021-03-03 12:55:00,272.5,272.61,271.15,271.19,5038.0,272.5,272.61,271.15,271.19,5038.0
2021-03-03 13:00:00,271.09,271.56,270.08,270.08,9644.0,271.09,271.56,270.08,270.08,9644.0
2021-03-03 13:05:00,270.34,270.8,270.02,270.27,6743.0,270.34,270.8,270.02,270.27,6743.0
2021-03-03 13:10:00,270.15,270.71,269.13,269.72,23599.0,270.15,270.71,269.13,269.72,23599.0
2021-03-03 13:15:00,269.44,271.07,269.21,270.75,10753.0,269.44,271.07,269.21,270.75,10753.0
2021-03-03 13:20:00,270.91,270.97,269.9,270.12,6308.0,270.91,270.97,269.9,270.12,6308.0
2021-03-03 13:25:00,270.32,270.32,269.13,269.35,12125.0,270.32,270.32,269.13,269.35,12125.0
2021-03-03 13:30:00,269.14,269.74,269.08,269.44,10694.0,269.14,269.74,269.08,269.44,10694.0
2021-03-03 13:35:00,269.33,270.12,269.0,269.44,17326.0,269.33,270.12,269.0,269.44,17326.0
2021-03-03 13:40:00,269.11,269.43,268.57,268.59,6353.0,269.11,269.43,268.57,268.59,6353.0
2021-03-03 13:45:00,268.77,268.87,268.0,268.57,16971.0,268.77,268.87,268.0,268.57,16971.0
2021-03-03 13:50:00,268.72,268.98,268.0,268.41,8988.0,268.72,268.98,268.0,268.41,8988.0
2021-03-03 13:55:00,268.01,268.01,267.29,267.55,11578.0,268.01,268.01,267.29,267.55,11578.0
2021-03-03 14:00:00,267.37,267.97,266.88,267.32,14049.0,267.37,267.97,266.88,267.32,14049.0
2021-03-03 14:05:00,267.19,269.45,267.18,269.22,20968.0,267.19,269.45,267.18,269.22,20968.0
2021-03-03 14:10:00,269.05,269.21,268.0,268.38,7846.0,269.05,269.21,268.0,268.38,7846.0
2021-03-03 14:15:00,268.28,268.29,265.69,265.96,12182.0,268.28,268.29,265.69,265.96,12182.0
2021-03-03 14:20:00,266.19,266.73,265.67,266.24,10322.0,266.19,266.73,265.67,266.24,10322.0
2021-03-03 14:25:00,266.11,266.35,265.55,265.55,12266.0,266.11,266.35,265.55,265.55,12266.0
2021-03-03 14:30:00,265.32,265.74,264.4,265.35,14671.0,265.32,265.74,264.4,265.35,14671.0
2021-03-03 14:35:00,265.34,266.43,265.33,265.76,11221.0,265.34,266.43,265.33,265.76,11221.0
2021-03-03 14:40:00,265.86,266.68,265.56,266.04,10133.0,265.86,266.68,265.56,266.04,10133.0
2021-03-03 14:45:00,266.23,266.23,264.72,265.02,7522.0,266.23,266.23,264.72,265.02,7522.0
2021-03-03 14:50:00,265.17,266.85,264.66,266.51,9860.0,265.17,266.85,264.66,266.51,9860.0
2021-03-03 14:55:00,266.36,267.18,265.85,266.76,7733.0,266.36,267.18,265.85,266.76,7733.0
2021-03-03 15:00:00,266.79,266.85,266.24,266.5,10395.0,266.79,266.85,266.24,266.5,10395.0
2021-03-03 15:05:00,266.5,266.5,265.05,265.38,13888.0,266.5,266.5,265.05,265.38,13888.0
2021-03-03 15:10:00,265.53,267.32,265.34,266.88,19109.0,265.53,267.32,265.34,266.88,19109.0
2021-03-03 15:15:00,266.79,266.8,265.3,265.32,9896.0,266.79,266.8,265.3,265.32,9896.0
2021-03-03 15:20:00,265.34,265.46,264.48,264.52,10798.0,265.34,265.46,264.48,264.52,10798.0
2021-03-03 15:25:00,264.67,265.36,264.4,265.03,17481.0,264.67,265.36,264.4,265.03,17481.0
2021-03-03 15:30:00,265.12,265.71,264.51,265.14,17355.0,265.12,265.71,264.51,265.14,17355.0
2021-03-03 15:35:00,264.98,266.56,264.9,266.31,24321.0,264.98,266.56,264.9,266.31,24321.0
2021-03-03 15:40:00,266.45,266.45,264.2,264.82,31515.0,266.45,266.45,264.2,264.82,31515.0
2021-03-03 15:45:00,264.9,265.17,264.12,264.5,53621.0,264.9,265.17,264.12,264.5,53621.0
2021-03-03 15:50:00,264.36,264.46,263.5,263.76,64984.0,264.36,264.46,263.5,263.76,64984.0
2021-03-03 15:55:00,263.83,264.29,263.03,263.32,88483.0,263.83,264.29,263.03,263.32,88483.0
2021-03-04 09:30:00,260.11,261.68,257.25,261.0,60320.0,260.11,261.68,257.25,261.0,60320.0
2021-03-04 09:35:00,261.0,261.42,259.29,260.55,18742.0,261.0,261.42,259.29,260.55,18742.0
2021-03-04 09:40:00,260.88,261.51,259.09,259.27,31052.0,260.88,261.51,259.09,259.27,31052.0
2021-03-04 09:45:00,259.19,259.44,255.01,255.74,22581.0,259.19,259.44,255.01,255.74,22581.0
2021-03-04 09:50:00,255.75,256.32,253.48,253.97,24723.0,255.75,256.32,253.48,253.97,24723.0
2021-03-04 09:55:00,254.03,254.18,251.1,252.0,64045.0,254.03,254.18,251.1,252.0,64045.0
2021-03-04 10:00:00,252.31,253.45,251.21,251.7,40448.0,252.31,253.45,251.21,251.7,40448.0
2021-03-04 10:05:00,251.85,251.95,250.5,251.72,24121.0,251.85,251.95,250.5,251.72,24121.0
2021-03-04 10:10:00,251.5,252.78,250.12,251.6,23067.0,251.5,252.78,250.12,251.6,23067.0
2021-03-04 10:15:00,251.22,251.42,248.46,248.66,39075.0,251.22,251.42,248.46,248.66,39075.0
2021-03-04 10:20:00,248.39,251.01,248.13,249.92,38347.0,248.39,251.01,248.13,249.92,38347.0
2021-03-04 10:25:00,249.99,250.16,249.2,249.63,36861.0,249.99,250.16,249.2,249.63,36861.0
2021-03-04 10:30:00,249.45,250.63,248.5,250.22,36713.0,249.45,250.63,248.5,250.22,36713.0
2021-03-04 10:35:00,250.29,252.35,249.8,252.35,44615.0,250.29,252.35,249.8,252.35,44615.0
2021-03-04 10:40:00,252.52,254.23,252.36,253.65,33855.0,252.52,254.23,252.36,253.65,33855.0
2021-03-04 10:45:00,253.74,254.37,253.22,253.73,41786.0,253.74,254.37,253.22,253.73,41786.0
2021-03-04 10:50:00,253.76,254.51,251.83,252.35,29673.0,253.76,254.51,251.83,252.35,29673.0
2021-03-04 10:55:00,252.0,254.0,252.0,253.35,20670.0,252.0,254.0,252.0,253.35,20670.0
2021-03-04 11:00:00,253.43,255.73,253.32,254.88,25613.0,253.43,255.73,253.32,254.88,25613.0
2021-03-04 11:05:00,255.03,255.2,252.78,253.29,18897.0,255.03,255.2,252.78,253.29,18897.0
2021-03-04 11:10:00,253.29,254.0,252.62,253.1,16619.0,253.29,254.0,252.62,253.1,16619.0
2021-03-04 11:15:00,253.08,253.86,252.81,253.55,15381.0,253.08,253.86,252.81,253.55,15381.0
2021-03-04 11:20:00,253.68,253.87,252.77,252.91,6465.0,253.68,253.87,252.77,252.91,6465.0
2021-03-04 11:25:00,253.0,253.57,252.26,252.47,23272.0,253.0,253.57,252.26,252.47,23272.0
2021-03-04 11:30:00,252.58,253.59,251.68,251.72,29151.0,252.58,253.59,251.68,251.72,29151.0
2021-03-04 11:35:00,251.99,252.39,251.5,252.37,14383.0,251.99,252.39,251.5,252.37,14383.0
2021-03-04 11:40:00,252.5,253.7,252.36,253.21,31495.0,252.5,253.7,252.36,253.21,31495.0
2021-03-04 11:45:00,253.34,254.42,253.25,253.55,20215.0,253.34,254.42,253.25,253.55,20215.0
2021-03-04 11:50:00,253.63,254.02,252.28,253.87,13717.0,253.63,254.02,252.28,253.87,13717.0
2021-03-04 11:55:00,253.89,253.92,253.01,253.56,9214.0,253.89,253.92,253.01,253.56,9214.0
2021-03-04 12:00:00,253.57,254.88,253.53,254.88,14778.0,253.57,254.88,253.53,254.88,14778.0
2021-03-04 12:05:00,254.53,256.79,254.52,256.26,24289.0,254.53,256.79,254.52,256.26,24289.0
2021-03-04 12:10:00,256.06,256.5,253.71,254.23,19352.0,256.06,256.5,253.71,254.23,19352.0
2021-03-04 12:15:00,253.96,255.86,253.75,255.09,17527.0,253.96,255.86,253.75,255.09,17527.0
2021-03-04 12:20:00,255.29,255.48,254.0,254.03,27759.0,255.29,255.48,254.0,254.03,27759.0
2021-03-04 12:25:00,254.04,254.41,252.55,252.74,29974.0,254.04,254.41,252.55,252.74,29974.0
2021-03-04 12:30:00,252.72,253.02,250.0,250.0,13724.0,252.72,253.02,250.0,250.0,13724.0
2021-03-04 12:35:00,249.88,251.12,249.4,251.12,10213.0,249.88,251.12,249.4,251.12,10213.0
2021-03-04 12:40:00,251.06,251.93,250.63,250.92,5291.0,251.06,251.93,250.63,250.92,5291.0
2021-03-04 12:45:00,250.75,250.75,249.4,249.71,7096.0,250.75,250.75,249.4,249.71,7096.0
2021-03-04 12:50:00,249.27,249.72,247.48,247.67,10963.0,249.27,249.72,247.48,247.67,10963.0
2021-03-04 12:55:00,247.46,248.0,247.12,247.31,13077.0,247.46,248.0,247.12,247.31,13077.0
2021-03-04 13:00:00,247.54,248.04,246.55,247.4,16270.0,247.54,248.04,246.55,247.4,16270.0
2021-03-04 13:05:00,247.23,247.29,246.0,246.23,24038.0,247.23,247.29,246.0,246.23,24038.0
2021-03-04 13:10:00,246.08,246.93,245.31,245.78,17354.0,246.08,246.93,245.31,245.78,17354.0
2021-03-04 13:15:00,245.56,246.01,245.05,245.12,30229.0,245.56,246.01,245.05,245.12,30229.0
2021-03-04 13:20:00,245.05,245.62,244.52,245.37,36269.0,245.05,245.62,244.52,245.37,36269.0
2021-03-04 13:25:00,245.36,246.45,244.63,246.42,26287.0,245.36,246.45,244.63,246.42,26287.0
2021-03-04 13:30:00,246.5,246.5,244.23,244.23,20452.0,246.5,246.5,244.23,244.23,20452.0
2021-03-04 13:35:00,244.14,245.2,243.7,244.35,28049.0,244.14,245.2,243.7,244.35,28049.0
2021-03-04 13:40:00,244.35,245.09,243.65,244.84,51000.0,244.35,245.09,243.65,244.84,51000.0
2021-03-04 13:45:00,244.79,245.25,243.95,244.55,19088.0,244.79,245.25,243.95,244.55,19088.0
2021-03-04 13:50:00,244.33,245.33,244.01,245.33,19239.0,244.33,245.33,244.01,245.33,19239.0
2021-03-04 13:55:00,245.43,245.6,244.13,244.14,13620.0,245.43,245.6,244.13,244.14,13620.0
2021-03-04 14:00:00,244.05,245.53,244.05,244.85,16481.0,244.05,245.53,244.05,244.85,16481.0
2021-03-04 14:05:00,244.94,246.4,244.9,246.13,16004.0,244.94,246.4,244.9,246.13,16004.0
2021-03-04 14:10:00,246.06,246.26,244.92,245.48,24608.0,246.06,246.26,244.92,245.48,24608.0
2021-03-04 14:15:00,245.59,247.21,244.67,246.85,13815.0,245.59,247.21,244.67,246.85,13815.0
2021-03-04 14:20:00,246.49,249.0,246.49,248.82,16220.0,246.49,249.0,246.49,248.82,16220.0
2021-03-04 14:25:00,248.83,250.78,248.65,250.45,27666.0,248.83,250.78,248.65,250.45,27666.0
2021-03-04 14:30:00,250.35,250.49,249.29,249.69,19996.0,250.35,250.49,249.29,249.69,19996.0
2021-03-04 14:35:00,249.43,250.95,249.41,250.25,48709.0,249.43,250.95,249.41,250.25,48709.0
2021-03-04 14:40:00,250.04,251.56,250.04,251.56,12604.0,250.04,251.56,250.04,251.56,12604.0
2021-03-04 14:45:00,251.57,253.0,250.83,252.89,22810.0,251.57,253.0,250.83,252.89,22810.0
2021-03-04 14:50:00,252.99,253.6,252.11,253.6,38579.0,252.99,253.6,252.11,253.6,38579.0
2021-03-04 14:55:00,253.62,254.16,252.87,253.82,23337.0,253.62,254.16,252.87,253.82,23337.0
2021-03-04 15:00:00,253.96,254.22,253.17,253.63,24557.0,253.96,254.22,253.17,253.63,24557.0
2021-03-04 15:05:00,253.3,254.94,253.3,253.49,33627.0,253.3,254.94,253.3,253.49,33627.0
2021-03-04 15:10:00,253.37,254.16,252.09,253.57,37585.0,253.37,254.16,252.09,253.57,37585.0
2021-03-04 15:15:00,253.49,253.99,253.2,253.48,22848.0,253.49,253.99,253.2,253.48,22848.0
2021-03-04 15:20:00,253.39,254.48,253.15,254.35,47770.0,253.39,254.48,253.15,254.35,47770.0
2021-03-04 15:25:00,254.44,255.73,254.18,255.05,30292.0,254.44,255.73,254.18,255.05,30292.0
2021-03-04 15:30:00,255.05,256.23,254.54,255.53,31443.0,255.05,256.23,254.54,255.53,31443.0
2021-03-04 15:35:00,255.54,255.84,254.29,255.16,53976.0,255.54,255.84,254.29,255.16,53976.0
2021-03-04 15:40:00,255.0,257.2,254.99,256.12,67410.0,255.0,257.2,254.99,256.12,67410.0
2021-03-04 15:45:00,256.24,257.23,255.9,257.0,63409.0,256.24,257.23,255.9,257.0,63409.0
2021-03-04 15:50:00,257.11,257.43,256.65,256.71,86634.0,257.11,257.43,256.65,256.71,86634.0
2021-03-04 15:55:00,256.53,257.02,255.64,256.27,113661.0,256.53,257.02,255.64,256.27,113661.0
2021-03-05 09:30:00,257.5,258.06,254.71,255.21,53664.0,257.5,258.06,254.71,255.21,53664.0
2021-03-05 09:35:00,255.55,256.23,251.84,251.85,16431.0,255.55,256.23,251.84,251.85,16431.0
2021-03-05 09:40:00,252.0,252.35,250.0,251.37,26803.0,252.0,252.35,250.0,251.37,26803.0
2021-03-05 09:45:00,251.49,252.44,248.45,248.45,21855.0,251.49,252.44,248.45,248.45,21855.0
2021-03-05 09:50:00,249.47,249.69,246.26,246.91,17462.0,249.47,249.69,246.26,246.91,17462.0
2021-03-05 09:55:00,247.05,250.03,246.39,249.26,16167.0,247.05,250.03,246.39,249.26,16167.0
2021-03-05 10:00:00,249.62,249.87,247.8,248.33,26349.0,249.62,249.87,247.8,248.33,26349.0
2021-03-05 10:05:00,248.94,251.37,248.45,249.09,25784.0,248.94,251.37,248.45,249.09,25784.0
2021-03-05 10:10:00,249.28,250.71,247.45,247.52,37870.0,249.28,250.71,247.45,247.52,37870.0
2021-03-05 10:15:00,247.77,247.87,245.64,245.64,17084.0,247.77,247.87,245.64,245.64,17084.0
2021-03-05 10:20:00,246.0,246.5,244.01,244.38,16797.0,246.0,246.5,244.01,244.38,16797.0
2021-03-05 10:25:00,244.39,245.72,242.42,242.42,28629.0,244.39,245.72,242.42,242.42,28629.0
2021-03-05 10:30:00,242.53,244.16,242.02,243.64,48618.0,242.53,244.16,242.02,243.64,48618.0
2021-03-05 10:35:00,243.94,245.13,243.29,243.61,23343.0,243.94,245.13,243.29,243.61,23343.0
2021-03-05 10:40:00,243.34,244.59,243.29,243.57,50668.0,243.34,244.59,243.29,243.57,50668.0
2021-03-05 10:45:00,243.5,243.53,241.05,241.88,18400.0,243.5,243.53,241.05,241.88,18400.0
2021-03-05 10:50:00,241.88,243.1,241.43,242.83,19724.0,241.88,243.1,241.43,242.83,19724.0
2021-03-05 10:55:00,242.25,243.0,240.59,241.11,18575.0,242.25,243.0,240.59,241.11,18575.0
2021-03-05 11:00:00,241.18,241.67,240.27,240.27,21839.0,241.18,241.67,240.27,240.27,21839.0
2021-03-05 11:05:00,240.51,241.16,240.07,240.83,41717.0,240.51,241.16,240.07,240.83,41717.0
2021-03-05 11:10:00,240.79,241.45,239.17,239.35,20190.0,240.79,241.45,239.17,239.35,20190.0
2021-03-05 11:15:00,239.27,239.61,238.02,238.72,33175.0,239.27,239.61,238.02,238.72,33175.0
2021-03-05 11:20:00,238.49,238.98,235.74,235.74,41047.0,238.49,238.98,235.74,235.74,41047.0
2021-03-05 11:25:00,235.74,237.31,235.74,237.31,43862.0,235.74,237.31,235.74,237.31,43862.0
2021-03-05 11:30:00,237.5,239.6,237.5,238.46,13735.0,237.5,239.6,237.5,238.46,13735.0
2021-03-05 11:35:00,238.85,241.08,238.29,240.74,25379.0,238.85,241.08,238.29,240.74,25379.0
2021-03-05 11:40:00,241.09,243.29,240.01,242.91,24495.0,241.09,243.29,240.01,242.91,24495.0
2021-03-05 11:45:00,243.24,243.4,241.37,241.91,23371.0,243.24,243.4,241.37,241.91,23371.0
2021-03-05 11:50:00,241.95,242.99,241.34,241.78,19186.0,241.95,242.99,241.34,241.78,19186.0
2021-03-05 11:55:00,242.08,244.0,241.86,243.75,14120.0,242.08,244.0,241.86,243.75,14120.0
2021-03-05 12:00:00,243.48,244.1,243.17,244.09,6993.0,243.48,244.1,243.17,244.09,6993.0
2021-03-05 12:05:00,243.85,245.31,243.12,243.9,21867.0,243.85,245.31,243.12,243.9,21867.0
2021-03-05 12:10:00,243.87,244.64,243.19,243.39,6416.0,243.87,244.64,243.19,243.39,6416.0
2021-03-05 12:15:00,243.41,244.92,243.41,244.85,7661.0,243.41,244.92,243.41,244.85,7661.0
2021-03-05 12:20:00,245.0,246.68,245.0,246.36,30669.0,245.0,246.68,245.0,246.36,30669.0
2021-03-05 12:25:00,246.61,246.61,245.29,246.47,5369.0,246.61,246.61,245.29,246.47,5369.0
2021-03-05 12:30:00,246.21,248.0,246.12,247.59,12668.0,246.21,248.0,246.12,247.59,12668.0
2021-03-05 12:35:00,247.4,250.12,247.4,249.56,34783.0,247.4,250.12,247.4,249.56,34783.0
2021-03-05 12:40:00,249.96,250.83,249.03,250.31,17744.0,249.96,250.83,249.03,250.31,17744.0
2021-03-05 12:45:00,250.31,250.78,249.67,250.05,22193.0,250.31,250.78,249.67,250.05,22193.0
2021-03-05 12:50:00,250.06,250.27,249.05,249.05,27172.0,250.06,250.27,249.05,249.05,27172.0
2021-03-05 12:55:00,249.48,250.53,249.31,250.2,19602.0,249.48,250.53,249.31,250.2,19602.0
2021-03-05 13:00:00,250.09,250.41,248.23,249.49,9865.0,250.09,250.41,248.23,249.49,9865.0
2021-03-05 13:05:00,249.35,250.91,249.08,250.74,27548.0,249.35,250.91,249.08,250.74,27548.0
2021-03-05 13:10:00,250.63,250.75,249.77,250.66,18500.0,250.63,250.75,249.77,250.66,18500.0
2021-03-05 13:15:00,250.64,252.09,250.61,251.78,12553.0,250.64,252.09,250.61,251.78,12553.0
2021-03-05 13:20:00,252.05,252.52,250.86,252.43,9848.0,252.05,252.52,250.86,252.43,9848.0
2021-03-05 13:25:00,252.31,253.55,252.27,253.27,12449.0,252.31,253.55,252.27,253.27,12449.0
2021-03-05 13:30:00,253.54,253.64,252.48,253.29,6949.0,253.54,253.64,252.48,253.29,6949.0
2021-03-05 13:35:00,253.52,253.63,252.72,253.63,6746.0,253.52,253.63,252.72,253.63,6746.0
2021-03-05 13:40:00,253.37,253.9,252.42,253.04,10052.0,253.37,253.9,252.42,253.04,10052.0
2021-03-05 13:45:00,252.73,253.14,252.0,252.64,13334.0,252.73,253.14,252.0,252.64,13334.0
2021-03-05 13:50:00,252.46,253.14,251.28,251.68,10354.0,252.46,253.14,251.28,251.68,10354.0
2021-03-05 13:55:00,251.58,252.58,251.58,252.58,5060.0,251.58,252.58,251.58,252.58,5060.0
2021-03-05 14:00:00,252.73,252.8,251.47,251.79,6673.0,252.73,252.8,251.47,251.79,6673.0
2021-03-05 14:05:00,251.47,251.79,250.84,251.78,10759.0,251.47,251.79,250.84,251.78,10759.0
2021-03-05 14:10:00,251.7,252.3,251.16,251.69,11739.0,251.7,252.3,251.16,251.69,11739.0
2021-03-05 14:15:00,251.96,252.18,251.05,251.07,13728.0,251.96,252.18,251.05,251.07,13728.0
2021-03-05 14:20:00,251.07,252.22,250.97,251.94,7053.0,251.07,252.22,250.97,251.94,7053.0
2021-03-05 14:25:00,251.89,253.28,251.88,252.77,7873.0,251.89,253.28,251.88,252.77,7873.0
2021-03-05 14:30:00,252.64,254.0,252.64,253.92,10184.0,252.64,254.0,252.64,253.92,10184.0
2021-03-05 14:35:00,253.73,254.16,252.82,252.88,4213.0,253.73,254.16,252.82,252.88,4213.0
2021-03-05 14:40:00,253.06,253.13,251.7,252.43,11822.0,253.06,253.13,251.7,252.43,11822.0
2021-03-05 14:45:00,252.54,252.85,252.1,252.65,6761.0,252.54,252.85,252.1,252.65,6761.0
2021-03-05 14:50:00,252.4,253.0,252.12,252.73,8402.0,252.4,253.0,252.12,252.73,8402.0
2021-03-05 14:55:00,252.88,253.64,252.82,253.23,6669.0,252.88,253.64,252.82,253.23,6669.0
2021-03-05 15:00:00,253.28,253.88,253.02,253.31,6510.0,253.28,253.88,253.02,253.31,6510.0
2021-03-05 15:05:00,253.32,253.52,252.46,252.98,8010.0,253.32,253.52,252.46,252.98,8010.0
2021-03-05 15:10:00,252.98,253.0,251.88,252.46,21848.0,252.98,253.0,251.88,252.46,21848.0
2021-03-05 15:15:00,252.3,253.17,252.29,252.83,43780.0,252.3,253.17,252.29,252.83,43780.0
2021-03-05 15:20:00,252.7,253.73,252.48,253.51,12865.0,252.7,253.73,252.48,253.51,12865.0
2021-03-05 15:25:00,253.49,253.76,252.93,253.15,17312.0,253.49,253.76,252.93,253.15,17312.0
2021-03-05 15:30:00,253.21,253.77,252.86,253.11,15729.0,253.21,253.77,252.86,253.11,15729.0
2021-03-05 15:35:00,253.2,253.77,253.03,253.41,15817.0,253.2,253.77,253.03,253.41,15817.0
2021-03-05 15:40:00,253.26,253.7,252.58,253.23,20957.0,253.26,253.7,252.58,253.23,20957.0
2021-03-05 15:45:00,253.33,254.29,252.7,254.29,44514.0,253.33,254.29,252.7,254.29,44514.0
2021-03-05 15:50:00,254.44,254.89,253.85,254.46,46259.0,254.44,254.89,253.85,254.46,46259.0
2021-03-05 15:55:00,254.5,254.93,254.26,254.68,89668.0,254.5,254.93,254.26,254.68,89668.0
2021-03-08 09:30:00,253.23,255.59,253.23,254.21,49592.0,253.23,255.59,253.23,254.21,49592.0
2021-03-08 09:35:00,254.45,255.63,253.71,255.63,23085.0,254.45,255.63,253.71,255.63,23085.0
2021-03-08 09:40:00,255.64,257.84,255.63,256.66,13829.0,255.64,257.84,255.63,256.66,13829.0
2021-03-08 09:45:00,256.48,257.27,254.63,254.63,11814.0,256.48,257.27,254.63,254.63,11814.0
2021-03-08 09:50:00,253.89,255.45,253.5,255.33,16360.0,253.89,255.45,253.5,255.33,16360.0
2021-03-08 09:55:00,256.22,256.52,254.29,255.6,7032.0,256.22,256.52,254.29,255.6,7032.0
2021-03-08 10:00:00,256.16,256.16,253.35,253.35,9410.0,256.16,256.16,253.35,253.35,9410.0
2021-03-08 10:05:00,253.3,255.63,253.09,255.63,12497.0,253.3,255.63,253.09,255.63,12497.0
2021-03-08 10:10:00,255.56,256.0,253.84,255.6,45059.0,255.56,256.0,253.84,255.6,45059.0
2021-03-08 10:15:00,255.72,256.83,255.26,256.06,12281.0,255.72,256.83,255.26,256.06,12281.0
2021-03-08 10:20:00,256.34,256.59,254.66,254.88,11382.0,256.34,256.59,254.66,254.88,11382.0
2021-03-08 10:25:00,254.99,256.02,254.9,256.02,3577.0,254.99,256.02,254.9,256.02,3577.0
2021-03-08 10:30:00,255.73,256.04,255.0,255.8,7275.0,255.73,256.04,255.0,255.8,7275.0
2021-03-08 10:35:00,255.83,256.25,253.66,254.12,6831.0,255.83,256.25,253.66,254.12,6831.0
2021-03-08 10:40:00,254.16,255.59,254.16,254.94,3877.0,254.16,255.59,254.16,254.94,3877.0
2021-03-08 10:45:00,255.16,255.61,254.7,254.98,5151.0,255.16,255.61,254.7,254.98,5151.0
2021-03-08 10:50:00,254.94,255.03,253.7,254.02,10061.0,254.94,255.03,253.7,254.02,10061.0
2021-03-08 10:55:00,254.01,254.61,253.45,253.7,40534.0,254.01,254.61,253.45,253.7,40534.0
2021-03-08 11:00:00,253.76,255.02,253.76,254.51,14494.0,253.76,255.02,253.76,254.51,14494.0
2021-03-08 11:05:00,254.57,254.93,253.19,253.19,9845.0,254.57,254.93,253.19,253.19,9845.0
2021-03-08 11:10:00,253.19,253.24,252.29,252.5,5899.0,253.19,253.24,252.29,252.5,5899.0
2021-03-08 11:15:00,252.32,252.49,251.72,252.19,4122.0,252.32,252.49,251.72,252.19,4122.0
2021-03-08 11:20:00,252.49,252.52,251.01,251.66,25685.0,252.49,252.52,251.01,251.66,25685.0
2021-03-08 11:25:00,251.52,251.86,250.5,250.97,12938.0,251.52,251.86,250.5,250.97,12938.0
2021-03-08 11:30:00,251.04,251.14,250.6,250.98,3115.0,251.04,251.14,250.6,250.98,3115.0
2021-03-08 11:35:00,250.93,251.27,250.66,251.01,3700.0,250.93,251.27,250.66,251.01,3700.0
2021-03-08 11:40:00,250.91,250.91,248.96,249.5,17610.0,250.91,250.91,248.96,249.5,17610.0
2021-03-08 11:45:00,249.39,250.13,248.84,249.96,8251.0,249.39,250.13,248.84,249.96,8251.0
2021-03-08 11:50:00,249.88,249.88,248.59,249.08,5035.0,249.88,249.88,248.59,249.08,5035.0
2021-03-08 11:55:00,249.04,249.46,248.15,248.15,3913.0,249.04,249.46,248.15,248.15,3913.0
2021-03-08 12:00:00,248.12,248.55,246.95,247.15,11678.0,248.12,248.55,246.95,247.15,11678.0
2021-03-08 12:05:00,246.97,247.86,246.76,247.51,7000.0,246.97,247.86,246.76,247.51,7000.0
2021-03-08 12:10:00,247.41,247.56,245.97,246.32,6662.0,247.41,247.56,245.97,246.32,6662.0
2021-03-08 12:15:00,246.28,246.69,245.47,246.18,11495.0,246.28,246.69,245.47,246.18,11495.0
2021-03-08 12:20:00,246.03,247.29,245.91,247.29,8786.0,246.03,247.29,245.91,247.29,8786.0
2021-03-08 12:25:00,247.45,247.53,246.96,247.02,3763.0,247.45,247.53,246.96,247.02,3763.0
2021-03-08 12:30:00,246.99,247.09,246.36,247.09,5736.0,246.99,247.09,246.36,247.09,5736.0
2021-03-08 12:35:00,247.23,247.41,246.75,246.87,6801.0,247.23,247.41,246.75,246.87,6801.0
2021-03-08 12:40:00,246.63,247.13,246.17,246.39,6327.0,246.63,247.13,246.17,246.39,6327.0
2021-03-08 12:45:00,246.19,246.84,246.0,246.62,4339.0,246.19,246.84,246.0,246.62,4339.0
2021-03-08 12:50:00,246.9,247.17,246.4,246.73,7496.0,246.9,247.17,246.4,246.73,7496.0
2021-03-08 12:55:00,246.75,246.76,245.66,245.78,2893.0,246.75,246.76,245.66,245.78,2893.0
2021-03-08 13:00:00,245.72,247.49,245.71,247.12,9126.0,245.72,247.49,245.71,247.12,9126.0
2021-03-08 13:05:00,247.36,248.02,247.34,247.78,3892.0,247.36,248.02,247.34,247.78,3892.0
2021-03-08 13:10:00,247.76,248.09,247.1,247.84,4571.0,247.76,248.09,247.1,247.84,4571.0
2021-03-08 13:15:00,247.68,248.08,247.45,247.77,2424.0,247.68,248.08,247.45,247.77,2424.0
2021-03-08 13:20:00,247.75,247.78,247.39,247.5,1000.0,247.75,247.78,247.39,247.5,1000.0
2021-03-08 13:25:00,247.64,247.78,247.19,247.47,6879.0,247.64,247.78,247.19,247.47,6879.0
2021-03-08 13:30:00,246.48,246.73,246.21,246.21,2282.0,246.48,246.73,246.21,246.21,2282.0
2021-03-08 13:35:00,246.2,246.54,245.84,246.2,4846.0,246.2,246.54,245.84,246.2,4846.0
2021-03-08 13:40:00,246.05,246.07,244.47,244.5,9445.0,246.05,246.07,244.47,244.5,9445.0
2021-03-08 13:45:00,244.55,245.28,244.38,244.38,8647.0,244.55,245.28,244.38,244.38,8647.0
2021-03-08 13:50:00,244.49,244.92,244.25,244.75,5684.0,244.49,244.92,244.25,244.75,5684.0
2021-03-08 13:55:00,244.84,244.9,243.72,244.34,6640.0,244.84,244.9,243.72,244.34,6640.0
2021-03-08 14:00:00,244.03,244.71,243.82,244.57,6636.0,244.03,244.71,243.82,244.57,6636.0
2021-03-08 14:05:00,244.35,245.08,244.34,244.5,6702.0,244.35,245.08,244.34,244.5,6702.0
2021-03-08 14:10:00,244.25,244.68,243.96,244.07,6263.0,244.25,244.68,243.96,244.07,6263.0
2021-03-08 14:15:00,244.29,244.56,242.3,242.66,15840.0,244.29,244.56,242.3,242.66,15840.0
2021-03-08 14:20:00,242.79,243.46,242.17,243.28,10934.0,242.79,243.46,242.17,243.28,10934.0
2021-03-08 14:25:00,243.28,244.0,242.97,243.83,7748.0,243.28,244.0,242.97,243.83,7748.0
2021-03-08 14:30:00,243.87,244.49,243.86,244.15,8617.0,243.87,244.49,243.86,244.15,8617.0
2021-03-08 14:35:00,244.14,244.23,243.5,243.5,4835.0,244.14,244.23,243.5,243.5,4835.0
2021-03-08 14:40:00,243.65,243.65,242.54,242.66,7978.0,243.65,243.65,242.54,242.66,7978.0
2021-03-08 14:45:00,242.56,242.92,241.96,242.31,13431.0,242.56,242.92,241.96,242.31,13431.0
2021-03-08 14:50:00,242.24,242.5,242.02,242.46,9286.0,242.24,242.5,242.02,242.46,9286.0
2021-03-08 14:55:00,242.47,242.84,242.33,242.33,9233.0,242.47,242.84,242.33,242.33,9233.0
2021-03-08 15:00:00,242.31,242.31,241.59,241.59,12071.0,242.31,242.31,241.59,241.59,12071.0
2021-03-08 15:05:00,241.59,242.02,241.1,241.26,12825.0,241.59,242.02,241.1,241.26,12825.0
2021-03-08 15:10:00,241.27,241.36,240.57,241.16,11410.0,241.27,241.36,240.57,241.16,11410.0
2021-03-08 15:15:00,241.34,241.36,240.62,240.72,9406.0,241.34,241.36,240.62,240.72,9406.0
2021-03-08 15:20:00,240.66,240.87,240.09,240.87,15048.0,240.66,240.87,240.09,240.87,15048.0
2021-03-08 15:25:00,240.77,240.9,239.41,239.42,15253.0,240.77,240.9,239.41,239.42,15253.0
2021-03-08 15:30:00,239.46,241.76,239.46,241.19,16478.0,239.46,241.76,239.46,241.19,16478.0
2021-03-08 15:35:00,241.07,241.78,241.07,241.72,13847.0,241.07,241.78,241.07,241.72,13847.0
2021-03-08 15:40:00,241.92,241.92,240.8,241.26,16626.0,241.92,241.92,240.8,241.26,16626.0
2021-03-08 15:45:00,241.19,241.67,240.69,241.51,34190.0,241.19,241.67,240.69,241.51,34190.0
2021-03-08 15:50:00,241.74,242.41,241.16,241.65,57160.0,241.74,242.41,241.16,241.65,57160.0
2021-03-08 15:55:00,241.55,241.9,240.8,241.17,72627.0,241.55,241.9,240.8,241.17,72627.0
2021-03-09 09:30:00,250.46,252.67,250.45,252.37,3850.0,250.46,252.67,250.45,252.37,3850.0
2021-03-09 09:35:00,252.14,254.2,251.58,253.34,65055.0,252.14,254.2,251.58,253.34,65055.0
2021-03-09 09:40:00,253.8,254.05,250.45,252.0,16360.0,253.8,254.05,250.45,252.0,16360.0
2021-03-09 09:45:00,251.89,253.97,251.5,253.97,11128.0,251.89,253.97,251.5,253.97,11128.0
2021-03-09 09:50:00,253.94,255.29,252.95,254.49,15385.0,253.94,255.29,252.95,254.49,15385.0
2021-03-09 09:55:00,254.65,257.12,254.65,256.69,20091.0,254.65,257.12,254.65,256.69,20091.0
2021-03-09 10:00:00,256.45,257.56,255.86,257.55,21086.0,256.45,257.56,255.86,257.55,21086.0
2021-03-09 10:05:00,257.74,257.88,256.22,256.99,12414.0,257.74,257.88,256.22,256.99,12414.0
2021-03-09 10:10:00,257.0,257.5,256.75,256.75,8674.0,257.0,257.5,256.75,256.75,8674.0
2021-03-09 10:15:00,257.08,258.15,256.8,257.51,14774.0,257.08,258.15,256.8,257.51,14774.0
2021-03-09 10:20:00,257.59,257.68,256.57,256.65,6608.0,257.59,257.68,256.57,256.65,6608.0
2021-03-09 10:25:00,256.65,257.37,255.79,255.8,10651.0,256.65,257.37,255.79,255.8,10651.0
2021-03-09 10:30:00,255.82,255.99,253.38,253.46,10008.0,255.82,255.99,253.38,253.46,10008.0
2021-03-09 10:35:00,253.8,254.31,253.32,253.92,4892.0,253.8,254.31,253.32,253.92,4892.0
2021-03-09 10:40:00,253.83,254.25,252.99,253.28,8411.0,253.83,254.25,252.99,253.28,8411.0
2021-03-09 10:45:00,253.25,253.47,250.56,250.56,6948.0,253.25,253.47,250.56,250.56,6948.0
2021-03-09 10:50:00,250.68,251.13,250.0,250.57,11652.0,250.68,251.13,250.0,250.57,11652.0
2021-03-09 10:55:00,250.59,251.66,250.59,251.33,9891.0,250.59,251.66,250.59,251.33,9891.0
2021-03-09 11:00:00,251.79,251.96,250.93,251.79,5729.0,251.79,251.96,250.93,251.79,5729.0
2021-03-09 11:05:00,251.83,251.87,251.03,251.78,9681.0,251.83,251.87,251.03,251.78,9681.0
2021-03-09 11:10:00,251.88,251.88,250.91,251.69,7500.0,251.88,251.88,250.91,251.69,7500.0
2021-03-09 11:15:00,251.38,251.61,250.75,251.33,9841.0,251.38,251.61,250.75,251.33,9841.0
2021-03-09 11:20:00,251.54,252.03,251.42,251.74,4292.0,251.54,252.03,251.42,251.74,4292.0
2021-03-09 11:25:00,251.78,251.9,250.83,251.46,17116.0,251.78,251.9,250.83,251.46,17116.0
2021-03-09 11:30:00,251.37,251.98,251.37,251.65,6113.0,251.37,251.98,251.37,251.65,6113.0
2021-03-09 11:35:00,251.53,251.53,250.93,250.93,9449.0,251.53,251.53,250.93,250.93,9449.0
2021-03-09 11:40:00,251.03,251.03,250.24,250.34,16585.0,251.03,251.03,250.24,250.34,16585.0
2021-03-09 11:45:00,250.29,250.7,249.89,250.7,10826.0,250.29,250.7,249.89,250.7,10826.0
2021-03-09 11:50:00,250.74,250.82,250.22,250.22,3874.0,250.74,250.82,250.22,250.22,3874.0
2021-03-09 11:55:00,250.5,250.92,250.08,250.08,5030.0,250.5,250.92,250.08,250.08,5030.0
2021-03-09 12:00:00,250.49,250.92,250.3,250.62,2342.0,250.49,250.92,250.3,250.62,2342.0
2021-03-09 12:05:00,250.86,251.0,250.61,250.61,5444.0,250.86,251.0,250.61,250.61,5444.0
2021-03-09 12:10:00,250.57,251.26,250.55,251.12,5082.0,250.57,251.26,250.55,251.12,5082.0
2021-03-09 12:15:00,251.2,251.49,250.48,250.48,4948.0,251.2,251.49,250.48,250.48,4948.0
2021-03-09 12:20:00,250.57,250.95,250.44,250.71,4723.0,250.57,250.95,250.44,250.71,4723.0
2021-03-09 12:25:00,250.8,251.29,250.8,250.93,5786.0,250.8,251.29,250.8,250.93,5786.0
2021-03-09 12:30:00,251.1,251.21,250.28,250.8,6520.0,251.1,251.21,250.28,250.8,6520.0
2021-03-09 12:35:00,250.84,251.01,250.3,250.74,5554.0,250.84,251.01,250.3,250.74,5554.0
2021-03-09 12:40:00,250.74,250.74,250.33,250.54,3051.0,250.74,250.74,250.33,250.54,3051.0
2021-03-09 12:45:00,250.63,250.63,250.14,250.31,3476.0,250.63,250.63,250.14,250.31,3476.0
2021-03-09 12:50:00,250.11,250.27,249.59,249.81,7472.0,250.11,250.27,249.59,249.81,7472.0
2021-03-09 12:55:00,249.82,249.82,249.43,249.62,2400.0,249.82,249.82,249.43,249.62,2400.0
2021-03-09 13:00:00,249.88,250.71,249.64,250.68,13883.0,249.88,250.71,249.64,250.68,13883.0
2021-03-09 13:05:00,250.71,250.81,250.23,250.81,2350.0,250.71,250.81,250.23,250.81,2350.0
2021-03-09 13:10:00,250.71,251.82,250.62,251.81,7077.0,250.71,251.82,250.62,251.81,7077.0
2021-03-09 13:15:00,251.78,251.78,251.09,251.44,2596.0,251.78,251.78,251.09,251.44,2596.0
2021-03-09 13:20:00,251.23,251.51,251.15,251.51,5728.0,251.23,251.51,251.15,251.51,5728.0
2021-03-09 13:25:00,251.47,251.79,251.16,251.34,2346.0,251.47,251.79,251.16,251.34,2346.0
2021-03-09 13:30:00,251.38,251.68,250.87,251.29,6936.0,251.38,251.68,250.87,251.29,6936.0
2021-03-09 13:35:00,251.27,251.38,250.73,250.91,3633.0,251.27,251.38,250.73,250.91,3633.0
2021-03-09 13:40:00,251.04,251.34,250.73,251.19,6035.0,251.04,251.34,250.73,251.19,6035.0
2021-03-09 13:45:00,251.03,251.03,250.29,250.8,5378.0,251.03,251.03,250.29,250.8,5378.0
2021-03-09 13:50:00,250.84,251.2,250.68,250.94,5866.0,250.84,251.2,250.68,250.94,5866.0
2021-03-09 13:55:00,251.07,251.44,250.98,251.34,6087.0,251.07,251.44,250.98,251.34,6087.0
2021-03-09 14:00:00,251.44,251.63,251.03,251.63,6835.0,251.44,251.63,251.03,251.63,6835.0
2021-03-09 14:05:00,251.44,251.44,250.32,250.54,6361.0,251.44,251.44,250.32,250.54,6361.0
2021-03-09 14:10:00,250.42,250.76,250.35,250.38,4992.0,250.42,250.76,250.35,250.38,4992.0
2021-03-09 14:15:00,250.32,250.39,249.6,249.81,5044.0,250.32,250.39,249.6,249.81,5044.0
2021-03-09 14:20:00,249.84,249.99,249.64,249.87,2925.0,249.84,249.99,249.64,249.87,2925.0
2021-03-09 14:25:00,249.78,249.81,249.31,249.64,3101.0,249.78,249.81,249.31,249.64,3101.0
2021-03-09 14:30:00,249.63,249.98,249.55,249.7,10457.0,249.63,249.98,249.55,249.7,10457.0
2021-03-09 14:35:00,249.7,250.59,249.7,250.59,3937.0,249.7,250.59,249.7,250.59,3937.0
2021-03-09 14:40:00,250.73,251.82,250.73,251.66,8726.0,250.73,251.82,250.73,251.66,8726.0
2021-03-09 14:45:00,251.67,251.8,250.68,250.68,5055.0,251.67,251.8,250.68,250.68,5055.0
2021-03-09 14:50:00,250.83,251.46,250.83,251.0,6586.0,250.83,251.46,250.83,251.0,6586.0
2021-03-09 14:55:00,251.04,251.35,250.54,250.71,5730.0,251.04,251.35,250.54,250.71,5730.0
2021-03-09 15:00:00,250.73,251.01,250.3,250.71,5506.0,250.73,251.01,250.3,250.71,5506.0
2021-03-09 15:05:00,250.73,251.8,250.7,251.61,5360.0,250.73,251.8,250.7,251.61,5360.0
2021-03-09 15:10:00,251.59,252.4,251.58,252.34,3102.0,251.59,252.4,251.58,252.34,3102.0
2021-03-09 15:15:00,252.33,252.6,252.06,252.58,5491.0,252.33,252.6,252.06,252.58,5491.0
2021-03-09 15:20:00,252.78,253.09,252.58,252.81,5830.0,252.78,253.09,252.58,252.81,5830.0
2021-03-09 15:25:00,252.88,253.2,252.71,252.89,7118.0,252.88,253.2,252.71,252.89,7118.0
2021-03-09 15:30:00,252.87,252.89,252.28,252.54,8228.0,252.87,252.89,252.28,252.54,8228.0
2021-03-09 15:35:00,252.59,252.66,251.74,252.27,7381.0,252.59,252.66,251.74,252.27,7381.0
2021-03-09 15:40:00,252.27,252.32,251.02,251.31,10700.0,252.27,252.32,251.02,251.31,10700.0
2021-03-09 15:45:00,251.29,251.57,251.06,251.14,14077.0,251.29,251.57,251.06,251.14,14077.0
2021-03-09 15:50:00,250.94,251.54,250.19,251.54,27446.0,250.94,251.54,250.19,251.54,27446.0
2021-03-09 15:55:00,251.27,251.7,250.32,250.64,62075.0,251.27,251.7,250.32,250.64,62075.0
2021-03-10 09:30:00,257.34,258.0,255.76,256.44,27411.0,257.34,258.0,255.76,256.44,27411.0
2021-03-10 09:35:00,255.73,256.04,253.75,253.95,19969.0,255.73,256.04,253.75,253.95,19969.0
2021-03-10 09:40:00,254.04,254.04,251.52,252.29,45737.0,254.04,254.04,251.52,252.29,45737.0
2021-03-10 09:45:00,252.75,253.86,251.54,253.53,39173.0,252.75,253.86,251.54,253.53,39173.0
2021-03-10 09:50:00,253.41,255.77,253.35,254.95,8801.0,253.41,255.77,253.35,254.95,8801.0
2021-03-10 09:55:00,255.18,255.32,252.51,253.6,4624.0,255.18,255.32,252.51,253.6,4624.0
2021-03-10 10:00:00,253.81,255.19,253.66,255.05,7763.0,253.81,255.19,253.66,255.05,7763.0
2021-03-10 10:05:00,255.59,256.71,255.56,255.95,4995.0,255.59,256.71,255.56,255.95,4995.0
2021-03-10 10:10:00,255.76,256.73,255.75,256.03,4105.0,255.76,256.73,255.75,256.03,4105.0
2021-03-10 10:15:00,255.86,257.58,255.6,257.11,5117.0,255.86,257.58,255.6,257.11,5117.0
2021-03-10 10:20:00,257.09,257.09,253.8,253.89,43101.0,257.09,257.09,253.8,253.89,43101.0
2021-03-10 10:25:00,254.2,254.2,251.07,251.07,7144.0,254.2,254.2,251.07,251.07,7144.0
2021-03-10 10:30:00,251.85,252.66,251.15,252.62,5542.0,251.85,252.66,251.15,252.62,5542.0
2021-03-10 10:35:00,252.46,253.05,251.46,251.46,4050.0,252.46,253.05,251.46,251.46,4050.0
2021-03-10 10:40:00,251.42,252.79,250.28,252.73,7819.0,251.42,252.79,250.28,252.73,7819.0
2021-03-10 10:45:00,252.84,253.71,252.8,252.93,3442.0,252.84,253.71,252.8,252.93,3442.0
2021-03-10 10:50:00,252.79,252.79,251.24,252.21,5193.0,252.79,252.79,251.24,252.21,5193.0
2021-03-10 10:55:00,252.44,254.22,252.13,254.07,6830.0,252.44,254.22,252.13,254.07,6830.0
2021-03-10 11:00:00,254.51,255.07,253.34,255.07,4644.0,254.51,255.07,253.34,255.07,4644.0
2021-03-10 11:05:00,254.99,254.99,253.89,254.1,4000.0,254.99,254.99,253.89,254.1,4000.0
2021-03-10 11:10:00,254.09,255.44,253.58,255.11,10380.0,254.09,255.44,253.58,255.11,10380.0
2021-03-10 11:15:00,255.05,255.89,254.9,254.9,9023.0,255.05,255.89,254.9,254.9,9023.0
2021-03-10 11:20:00,255.18,255.79,254.7,254.98,7313.0,255.18,255.79,254.7,254.98,7313.0
2021-03-10 11:25:00,255.1,256.49,255.1,256.08,5421.0,255.1,256.49,255.1,256.08,5421.0
2021-03-10 11:30:00,256.41,256.7,255.75,255.76,9449.0,256.41,256.7,255.75,255.76,9449.0
2021-03-10 11:35:00,255.89,255.89,254.69,254.88,3381.0,255.89,255.89,254.69,254.88,3381.0
2021-03-10 11:40:00,254.85,255.41,254.43,254.43,2242.0,254.85,255.41,254.43,254.43,2242.0
2021-03-10 11:45:00,254.44,254.95,253.88,254.22,4536.0,254.44,254.95,253.88,254.22,4536.0
2021-03-10 11:50:00,254.68,255.0,254.52,254.88,3764.0,254.68,255.0,254.52,254.88,3764.0
2021-03-10 11:55:00,255.26,255.34,254.43,254.5,2651.0,255.26,255.34,254.43,254.5,2651.0
2021-03-10 12:00:00,254.24,254.39,253.74,254.08,2987.0,254.24,254.39,253.74,254.08,2987.0
2021-03-10 12:05:00,253.91,254.57,253.91,254.38,1651.0,253.91,254.57,253.91,254.38,1651.0
2021-03-10 12:10:00,254.6,254.77,254.16,254.41,6969.0,254.6,254.77,254.16,254.41,6969.0
2021-03-10 12:15:00,254.23,254.53,253.73,254.02,2981.0,254.23,254.53,253.73,254.02,2981.0
2021-03-10 12:20:00,253.79,253.92,253.61,253.61,1706.0,253.79,253.92,253.61,253.61,1706.0
2021-03-10 12:25:00,253.83,253.88,252.96,253.23,3838.0,253.83,253.88,252.96,253.23,3838.0
2021-03-10 12:30:00,253.28,253.43,252.44,252.78,8698.0,253.28,253.43,252.44,252.78,8698.0
2021-03-10 12:35:00,252.83,253.3,251.89,251.9,4510.0,252.83,253.3,251.89,251.9,4510.0
2021-03-10 12:40:00,252.19,252.68,252.02,252.64,5320.0,252.19,252.68,252.02,252.64,5320.0
2021-03-10 12:45:00,252.5,253.43,252.5,253.43,1200.0,252.5,253.43,252.5,253.43,1200.0
2021-03-10 12:50:00,253.9,253.92,253.14,253.26,2129.0,253.9,253.92,253.14,253.26,2129.0
2021-03-10 12:55:00,253.28,254.03,253.07,253.84,3318.0,253.28,254.03,253.07,253.84,3318.0
2021-03-10 13:00:00,253.63,253.73,252.2,253.14,3770.0,253.63,253.73,252.2,253.14,3770.0
2021-03-10 13:05:00,252.87,253.51,252.51,253.33,4279.0,252.87,253.51,252.51,253.33,4279.0
2021-03-10 13:10:00,253.36,253.54,253.02,253.08,2801.0,253.36,253.54,253.02,253.08,2801.0
2021-03-10 13:15:00,253.0,253.18,252.29,252.66,4350.0,253.0,253.18,252.29,252.66,4350.0
2021-03-10 13:20:00,252.73,252.75,252.12,252.52,2997.0,252.73,252.75,252.12,252.52,2997.0
2021-03-10 13:25:00,252.32,252.49,251.84,252.46,6761.0,252.32,252.49,251.84,252.46,6761.0
2021-03-10 13:30:00,252.61,252.71,251.72,251.81,3030.0,252.61,252.71,251.72,251.81,3030.0
2021-03-10 13:35:00,252.04,252.08,250.84,251.25,5746.0,252.04,252.08,250.84,251.25,5746.0
2021-03-10 13:40:00,251.29,252.14,250.75,250.99,13976.0,251.29,252.14,250.75,250.99,13976.0
2021-03-10 13:45:00,250.96,250.96,250.17,250.78,5450.0,250.96,250.96,250.17,250.78,5450.0
2021-03-10 13:50:00,250.69,251.0,250.41,250.7,5274.0,250.69,251.0,250.41,250.7,5274.0
2021-03-10 13:55:00,250.89,251.53,250.72,250.74,4259.0,250.89,251.53,250.72,250.74,4259.0
2021-03-10 14:00:00,250.68,251.07,250.27,250.77,4746.0,250.68,251.07,250.27,250.77,4746.0
2021-03-10 14:05:00,251.22,251.39,250.72,250.73,2130.0,251.22,251.39,250.72,250.73,2130.0
2021-03-10 14:10:00,250.77,251.45,250.77,251.45,4474.0,250.77,251.45,250.77,251.45,4474.0
2021-03-10 14:15:00,251.4,251.71,251.25,251.26,3266.0,251.4,251.71,251.25,251.26,3266.0
2021-03-10 14:20:00,251.26,251.3,249.87,250.37,5850.0,251.26,251.3,249.87,250.37,5850.0
2021-03-10 14:25:00,250.27,250.88,250.27,250.88,4156.0,250.27,250.88,250.27,250.88,4156.0
2021-03-10 14:30:00,250.88,251.12,250.6,250.92,7273.0,250.88,251.12,250.6,250.92,7273.0
2021-03-10 14:35:00,250.9,251.72,250.73,251.13,8113.0,250.9,251.72,250.73,251.13,8113.0
2021-03-10 14:40:00,251.11,251.86,250.94,251.73,3776.0,251.11,251.86,250.94,251.73,3776.0
2021-03-10 14:45:00,251.99,253.04,251.75,252.83,3954.0,251.99,253.04,251.75,252.83,3954.0
2021-03-10 14:50:00,252.6,252.6,251.65,251.75,2695.0,252.6,252.6,251.65,251.75,2695.0
2021-03-10 14:55:00,251.74,252.03,251.49,251.81,3695.0,251.74,252.03,251.49,251.81,3695.0
2021-03-10 15:00:00,251.76,252.06,250.91,251.2,3677.0,251.76,252.06,250.91,251.2,3677.0
2021-03-10 15:05:00,250.94,251.68,250.94,251.56,4623.0,250.94,251.68,250.94,251.56,4623.0
2021-03-10 15:10:00,251.45,251.45,250.45,250.45,7460.0,251.45,251.45,250.45,250.45,7460.0
2021-03-10 15:15:00,250.68,251.07,250.66,250.73,4735.0,250.68,251.07,250.66,250.73,4735.0
2021-03-10 15:20:00,250.99,251.46,250.51,250.83,8199.0,250.99,251.46,250.51,250.83,8199.0
2021-03-10 15:25:00,250.76,251.13,250.57,251.04,4795.0,250.76,251.13,250.57,251.04,4795.0
2021-03-10 15:30:00,250.91,251.01,250.27,250.41,8467.0,250.91,251.01,250.27,250.41,8467.0
2021-03-10 15:35:00,250.51,251.56,250.48,250.78,8062.0,250.51,251.56,250.48,250.78,8062.0
2021-03-10 15:40:00,250.58,250.68,249.89,249.89,23865.0,250.58,250.68,249.89,249.89,23865.0
2021-03-10 15:45:00,249.97,251.17,249.97,250.97,27201.0,249.97,251.17,249.97,250.97,27201.0
2021-03-10 15:50:00,250.85,250.98,250.28,250.4,22354.0,250.85,250.98,250.28,250.4,22354.0
2021-03-10 15:55:00,250.36,250.75,249.84,250.52,46272.0,250.36,250.75,249.84,250.52,46272.0
2021-03-11 09:30:00,256.99,258.01,256.14,256.22,1578.0,256.99,258.01,256.14,256.22,1578.0
2021-03-11 09:35:00,256.99,258.72,255.76,258.67,34602.0,256.99,258.72,255.76,258.67,34602.0
2021-03-11 09:40:00,257.86,258.71,255.25,256.06,6194.0,257.86,258.71,255.25,256.06,6194.0
2021-03-11 09:45:00,255.28,256.34,255.13,255.15,6406.0,255.28,256.34,255.13,255.15,6406.0
2021-03-11 09:50:00,255.42,256.6,255.0,255.78,3955.0,255.42,256.6,255.0,255.78,3955.0
2021-03-11 09:55:00,255.3,256.0,255.21,256.0,1993.0,255.3,256.0,255.21,256.0,1993.0
2021-03-11 10:00:00,256.05,257.14,255.96,257.14,12544.0,256.05,257.14,255.96,257.14,12544.0
2021-03-11 10:05:00,256.62,257.27,255.68,256.0,4736.0,256.62,257.27,255.68,256.0,4736.0
2021-03-11 10:10:00,256.08,256.5,255.8,256.03,3935.0,256.08,256.5,255.8,256.03,3935.0
2021-03-11 10:15:00,256.34,256.89,254.47,254.8,4253.0,256.34,256.89,254.47,254.8,4253.0
2021-03-11 10:20:00,254.5,256.43,254.31,255.63,5766.0,254.5,256.43,254.31,255.63,5766.0
2021-03-11 10:25:00,255.65,256.53,255.33,255.82,14405.0,255.65,256.53,255.33,255.82,14405.0
2021-03-11 10:30:00,255.82,257.11,255.81,256.93,2780.0,255.82,257.11,255.81,256.93,2780.0
2021-03-11 10:35:00,256.75,257.71,256.46,257.3,2751.0,256.75,257.71,256.46,257.3,2751.0
2021-03-11 10:40:00,257.34,257.58,256.24,256.42,11714.0,257.34,257.58,256.24,256.42,11714.0
2021-03-11 10:45:00,256.21,257.47,255.78,257.22,8670.0,256.21,257.47,255.78,257.22,8670.0
2021-03-11 10:50:00,257.2,257.59,256.88,257.19,4597.0,257.2,257.59,256.88,257.19,4597.0
2021-03-11 10:55:00,257.38,258.72,256.96,258.55,9698.0,257.38,258.72,256.96,258.55,9698.0
2021-03-11 11:00:00,258.55,259.25,258.32,258.87,11379.0,258.55,259.25,258.32,258.87,11379.0
2021-03-11 11:05:00,258.87,259.05,257.6,257.6,16127.0,258.87,259.05,257.6,257.6,16127.0
2021-03-11 11:10:00,257.79,258.51,257.71,258.02,5444.0,257.79,258.51,257.71,258.02,5444.0
2021-03-11 11:15:00,258.14,258.14,257.5,257.85,5027.0,258.14,258.14,257.5,257.85,5027.0
2021-03-11 11:20:00,257.87,259.0,257.87,258.7,6855.0,257.87,259.0,257.87,258.7,6855.0
2021-03-11 11:25:00,258.86,258.94,258.6,258.61,3347.0,258.86,258.94,258.6,258.61,3347.0
2021-03-11 11:30:00,258.36,258.36,257.5,257.91,3913.0,258.36,258.36,257.5,257.91,3913.0
2021-03-11 11:35:00,258.47,258.97,258.46,258.57,1723.0,258.47,258.97,258.46,258.57,1723.0
2021-03-11 11:40:00,258.86,260.48,258.86,259.44,20583.0,258.86,260.48,258.86,259.44,20583.0
2021-03-11 11:45:00,259.6,259.77,259.37,259.43,2020.0,259.6,259.77,259.37,259.43,2020.0
2021-03-11 11:50:00,259.62,259.77,258.81,259.17,2925.0,259.62,259.77,258.81,259.17,2925.0
2021-03-11 11:55:00,259.26,259.65,259.09,259.15,3978.0,259.26,259.65,259.09,259.15,3978.0
2021-03-11 12:00:00,259.2,259.26,258.31,259.25,4669.0,259.2,259.26,258.31,259.25,4669.0
2021-03-11 12:05:00,259.67,260.45,259.53,260.27,5298.0,259.67,260.45,259.53,260.27,5298.0
2021-03-11 12:10:00,260.37,260.72,260.01,260.72,3808.0,260.37,260.72,260.01,260.72,3808.0
2021-03-11 12:15:00,260.73,260.79,260.48,260.62,2859.0,260.73,260.79,260.48,260.62,2859.0
2021-03-11 12:20:00,260.77,260.8,260.29,260.3,2933.0,260.77,260.8,260.29,260.3,2933.0
2021-03-11 12:25:00,260.31,260.5,260.2,260.2,1419.0,260.31,260.5,260.2,260.2,1419.0
2021-03-11 12:30:00,260.45,260.66,260.0,260.2,3042.0,260.45,260.66,260.0,260.2,3042.0
2021-03-11 12:35:00,260.29,260.45,259.91,260.16,4633.0,260.29,260.45,259.91,260.16,4633.0
2021-03-11 12:40:00,260.11,260.75,260.11,260.66,2625.0,260.11,260.75,260.11,260.66,2625.0
2021-03-11 12:45:00,260.74,261.17,260.55,261.17,1675.0,260.74,261.17,260.55,261.17,1675.0
2021-03-11 12:50:00,260.9,261.12,260.28,260.51,2054.0,260.9,261.12,260.28,260.51,2054.0
2021-03-11 12:55:00,260.55,261.47,260.55,261.47,2893.0,260.55,261.47,260.55,261.47,2893.0
2021-03-11 13:00:00,261.12,261.7,261.08,261.7,3712.0,261.12,261.7,261.08,261.7,3712.0
2021-03-11 13:05:00,261.56,262.25,261.56,261.58,3532.0,261.56,262.25,261.56,261.58,3532.0
2021-03-11 13:10:00,261.46,261.75,260.76,260.76,3011.0,261.46,261.75,260.76,260.76,3011.0
2021-03-11 13:15:00,260.88,261.43,260.87,261.04,2900.0,260.88,261.43,260.87,261.04,2900.0
2021-03-11 13:20:00,261.38,261.55,261.1,261.1,2593.0,261.38,261.55,261.1,261.1,2593.0
2021-03-11 13:25:00,261.15,261.69,261.13,261.13,2817.0,261.15,261.69,261.13,261.13,2817.0
2021-03-11 13:30:00,261.5,261.75,261.33,261.33,2900.0,261.5,261.75,261.33,261.33,2900.0
2021-03-11 13:35:00,261.3,262.28,261.3,262.01,5906.0,261.3,262.28,261.3,262.01,5906.0
2021-03-11 13:40:00,262.26,262.43,261.8,261.94,1850.0,262.26,262.43,261.8,261.94,1850.0
2021-03-11 13:45:00,262.07,262.07,261.53,261.6,3225.0,262.07,262.07,261.53,261.6,3225.0
2021-03-11 13:50:00,261.67,262.0,261.5,261.72,3782.0,261.67,262.0,261.5,261.72,3782.0
2021-03-11 13:55:00,261.71,261.87,261.25,261.54,5311.0,261.71,261.87,261.25,261.54,5311.0
2021-03-11 14:00:00,261.54,262.22,261.31,262.0,4080.0,261.54,262.22,261.31,262.0,4080.0
2021-03-11 14:05:00,261.88,262.26,261.65,261.65,4052.0,261.88,262.26,261.65,261.65,4052.0
2021-03-11 14:10:00,261.87,262.24,261.71,261.99,2683.0,261.87,262.24,261.71,261.99,2683.0
2021-03-11 14:15:00,262.09,262.22,261.77,261.77,1400.0,262.09,262.22,261.77,261.77,1400.0
2021-03-11 14:20:00,262.0,262.58,261.98,262.45,4082.0,262.0,262.58,261.98,262.45,4082.0
2021-03-11 14:25:00,262.25,262.74,262.25,262.74,5842.0,262.25,262.74,262.25,262.74,5842.0
2021-03-11 14:30:00,262.72,262.74,262.32,262.37,9447.0,262.72,262.74,262.32,262.37,9447.0
2021-03-11 14:35:00,262.26,262.46,262.15,262.42,1300.0,262.26,262.46,262.15,262.42,1300.0
2021-03-11 14:40:00,262.5,263.0,262.38,262.85,6839.0,262.5,263.0,262.38,262.85,6839.0
2021-03-11 14:45:00,263.02,263.3,262.65,262.69,7053.0,263.02,263.3,262.65,262.69,7053.0
2021-03-11 14:50:00,262.85,262.88,262.38,262.52,3045.0,262.85,262.88,262.38,262.52,3045.0
2021-03-11 14:55:00,262.61,262.89,262.27,262.77,3201.0,262.61,262.89,262.27,262.77,3201.0
2021-03-11 15:00:00,262.83,262.89,262.58,262.68,3144.0,262.83,262.89,262.58,262.68,3144.0
2021-03-11 15:05:00,262.88,263.17,262.46,263.04,7122.0,262.88,263.17,262.46,263.04,7122.0
2021-03-11 15:10:00,262.73,263.04,262.5,262.66,3695.0,262.73,263.04,262.5,262.66,3695.0
2021-03-11 15:15:00,262.66,262.79,262.41,262.55,4034.0,262.66,262.79,262.41,262.55,4034.0
2021-03-11 15:20:00,262.52,263.03,262.45,262.96,2781.0,262.52,263.03,262.45,262.96,2781.0
2021-03-11 15:25:00,262.87,263.64,262.7,263.52,5788.0,262.87,263.64,262.7,263.52,5788.0
2021-03-11 15:30:00,263.6,263.6,262.65,262.81,5189.0,263.6,263.6,262.65,262.81,5189.0
2021-03-11 15:35:00,262.81,262.82,262.31,262.61,6883.0,262.81,262.82,262.31,262.61,6883.0
2021-03-11 15:40:00,262.74,262.89,262.56,262.75,9766.0,262.74,262.89,262.56,262.75,9766.0
2021-03-11 15:45:00,262.72,262.76,262.14,262.54,11888.0,262.72,262.76,262.14,262.54,11888.0
2021-03-11 15:50:00,262.53,262.76,261.43,261.77,25567.0,262.53,262.76,261.43,261.77,25567.0
2021-03-11 15:55:00,261.67,261.75,261.16,261.27,34988.0,261.67,261.75,261.16,261.27,34988.0
2021-03-12 09:30:00,256.66,257.35,252.05,253.82,27576.0,256.66,257.35,252.05,253.82,27576.0
2021-03-12 09:35:00,253.36,253.41,249.46,249.5,21248.0,253.36,253.41,249.46,249.5,21248.0
2021-03-12 09:40:00,249.68,250.42,247.31,248.85,61004.0,249.68,250.42,247.31,248.85,61004.0
2021-03-12 09:45:00,248.73,253.1,248.34,252.75,27010.0,248.73,253.1,248.34,252.75,27010.0
2021-03-12 09:50:00,253.05,254.6,252.81,253.98,6454.0,253.05,254.6,252.81,253.98,6454.0
2021-03-12 09:55:00,253.92,254.45,253.11,253.68,26285.0,253.92,254.45,253.11,253.68,26285.0
2021-03-12 10:00:00,253.68,254.45,253.08,254.15,5282.0,253.68,254.45,253.08,254.15,5282.0
2021-03-12 10:05:00,254.45,254.45,253.42,253.42,4010.0,254.45,254.45,253.42,253.42,4010.0
2021-03-12 10:10:00,253.91,253.92,252.5,252.81,8250.0,253.91,253.92,252.5,252.81,8250.0
2021-03-12 10:15:00,253.16,253.45,251.91,252.15,3693.0,253.16,253.45,251.91,252.15,3693.0
2021-03-12 10:20:00,251.72,252.08,251.01,251.35,10996.0,251.72,252.08,251.01,251.35,10996.0
2021-03-12 10:25:00,250.88,251.56,250.16,251.35,8027.0,250.88,251.56,250.16,251.35,8027.0
2021-03-12 10:30:00,251.35,252.63,250.55,252.24,5686.0,251.35,252.63,250.55,252.24,5686.0
2021-03-12 10:35:00,252.02,252.02,251.21,251.75,4562.0,252.02,252.02,251.21,251.75,4562.0
2021-03-12 10:40:00,251.82,252.28,251.49,252.09,4550.0,251.82,252.28,251.49,252.09,4550.0
2021-03-12 10:45:00,251.96,251.96,251.36,251.66,4438.0,251.96,251.96,251.36,251.66,4438.0
2021-03-12 10:50:00,251.46,251.46,250.5,250.81,5379.0,251.46,251.46,250.5,250.81,5379.0
2021-03-12 10:55:00,250.37,251.09,250.17,250.77,3040.0,250.37,251.09,250.17,250.77,3040.0
2021-03-12 11:00:00,250.65,251.68,250.26,250.26,3116.0,250.65,251.68,250.26,250.26,3116.0
2021-03-12 11:05:00,250.44,251.52,250.43,251.2,3897.0,250.44,251.52,250.43,251.2,3897.0
2021-03-12 11:10:00,251.02,251.51,250.85,251.22,4480.0,251.02,251.51,250.85,251.22,4480.0
2021-03-12 11:15:00,251.25,252.53,251.03,251.71,5703.0,251.25,252.53,251.03,251.71,5703.0
2021-03-12 11:20:00,251.89,252.85,251.77,252.0,4749.0,251.89,252.85,251.77,252.0,4749.0
2021-03-12 11:25:00,252.02,252.77,252.0,252.51,13153.0,252.02,252.77,252.0,252.51,13153.0
2021-03-12 11:30:00,252.51,252.72,252.25,252.28,3188.0,252.51,252.72,252.25,252.28,3188.0
2021-03-12 11:35:00,252.13,252.59,251.93,252.44,6926.0,252.13,252.59,251.93,252.44,6926.0
2021-03-12 11:40:00,252.47,252.6,251.97,252.46,2513.0,252.47,252.6,251.97,252.46,2513.0
2021-03-12 11:45:00,252.34,252.92,252.12,252.92,3641.0,252.34,252.92,252.12,252.92,3641.0
2021-03-12 11:50:00,252.8,252.83,252.35,252.83,7572.0,252.8,252.83,252.35,252.83,7572.0
2021-03-12 11:55:00,252.68,253.0,252.5,253.0,3399.0,252.68,253.0,252.5,253.0,3399.0
2021-03-12 12:00:00,253.37,253.81,253.07,253.2,5014.0,253.37,253.81,253.07,253.2,5014.0
2021-03-12 12:05:00,253.15,254.33,252.93,254.24,4199.0,253.15,254.33,252.93,254.24,4199.0
2021-03-12 12:10:00,254.23,255.13,254.22,254.34,4081.0,254.23,255.13,254.22,254.34,4081.0
2021-03-12 12:15:00,254.5,254.54,254.38,254.38,2139.0,254.5,254.54,254.38,254.38,2139.0
2021-03-12 12:20:00,254.44,254.73,254.09,254.24,2114.0,254.44,254.73,254.09,254.24,2114.0
2021-03-12 12:25:00,253.99,255.39,253.99,255.39,45561.0,253.99,255.39,253.99,255.39,45561.0
2021-03-12 12:30:00,255.82,256.24,255.8,256.17,2750.0,255.82,256.24,255.8,256.17,2750.0
2021-03-12 12:35:00,256.05,256.08,255.2,255.38,2598.0,256.05,256.08,255.2,255.38,2598.0
2021-03-12 12:40:00,255.46,255.73,255.01,255.49,7897.0,255.46,255.73,255.01,255.49,7897.0
2021-03-12 12:45:00,255.47,255.63,255.12,255.28,2746.0,255.47,255.63,255.12,255.28,2746.0
2021-03-12 12:50:00,255.01,255.06,254.64,254.8,1203.0,255.01,255.06,254.64,254.8,1203.0
2021-03-12 12:55:00,254.94,255.44,254.82,255.03,4113.0,254.94,255.44,254.82,255.03,4113.0
2021-03-12 13:00:00,255.04,255.38,254.83,255.28,3257.0,255.04,255.38,254.83,255.28,3257.0
2021-03-12 13:05:00,255.58,255.79,255.34,255.34,2348.0,255.58,255.79,255.34,255.34,2348.0
2021-03-12 13:10:00,255.66,255.89,255.38,255.89,3943.0,255.66,255.89,255.38,255.89,3943.0
2021-03-12 13:15:00,255.55,255.76,255.5,255.52,2164.0,255.55,255.76,255.5,255.52,2164.0
2021-03-12 13:20:00,255.71,255.86,255.47,255.71,2560.0,255.71,255.86,255.47,255.71,2560.0
2021-03-12 13:25:00,255.93,256.72,255.65,256.6,4332.0,255.93,256.72,255.65,256.6,4332.0
2021-03-12 13:30:00,256.65,256.89,256.49,256.51,2489.0,256.65,256.89,256.49,256.51,2489.0
2021-03-12 13:35:00,256.27,256.28,256.11,256.28,1906.0,256.27,256.28,256.11,256.28,1906.0
2021-03-12 13:40:00,256.25,257.15,256.22,256.76,3830.0,256.25,257.15,256.22,256.76,3830.0
2021-03-12 13:45:00,256.79,256.82,256.14,256.32,2321.0,256.79,256.82,256.14,256.32,2321.0
2021-03-12 13:50:00,256.14,256.39,256.06,256.23,2564.0,256.14,256.39,256.06,256.23,2564.0
2021-03-12 13:55:00,256.29,256.29,255.95,256.09,1360.0,256.29,256.29,255.95,256.09,1360.0
2021-03-12 14:00:00,256.16,256.16,255.43,255.47,3336.0,256.16,256.16,255.43,255.47,3336.0
2021-03-12 14:05:00,255.41,256.16,255.39,256.0,1615.0,255.41,256.16,255.39,256.0,1615.0
2021-03-12 14:10:00,255.79,255.92,255.48,255.64,2052.0,255.79,255.92,255.48,255.64,2052.0
2021-03-12 14:15:00,255.76,256.17,255.51,255.86,2401.0,255.76,256.17,255.51,255.86,2401.0
2021-03-12 14:20:00,255.89,255.89,255.52,255.53,2100.0,255.89,255.89,255.52,255.53,2100.0
2021-03-12 14:25:00,255.45,255.97,255.45,255.97,1218.0,255.45,255.97,255.45,255.97,1218.0
2021-03-12 14:30:00,255.99,255.99,255.84,255.93,800.0,255.99,255.99,255.84,255.93,800.0
2021-03-12 14:35:00,256.03,256.27,256.03,256.06,2214.0,256.03,256.27,256.03,256.06,2214.0
2021-03-12 14:40:00,255.98,256.64,255.98,256.64,2500.0,255.98,256.64,255.98,256.64,2500.0
2021-03-12 14:45:00,256.63,256.81,256.61,256.66,2041.0,256.63,256.81,256.61,256.66,2041.0
2021-03-12 14:50:00,256.47,257.28,256.47,257.28,1400.0,256.47,257.28,256.47,257.28,1400.0
2021-03-12 14:55:00,256.97,256.97,256.69,256.69,3158.0,256.97,256.97,256.69,256.69,3158.0
2021-03-12 15:00:00,256.77,256.8,256.21,256.21,4660.0,256.77,256.8,256.21,256.21,4660.0
2021-03-12 15:05:00,256.21,256.81,256.18,256.51,3135.0,256.21,256.81,256.18,256.51,3135.0
2021-03-12 15:10:00,256.42,256.82,256.11,256.81,2200.0,256.42,256.82,256.11,256.81,2200.0
2021-03-12 15:15:00,256.7,256.81,256.5,256.81,1305.0,256.7,256.81,256.5,256.81,1305.0
2021-03-12 15:20:00,256.84,257.15,256.75,257.1,3676.0,256.84,257.15,256.75,257.1,3676.0
2021-03-12 15:25:00,257.13,257.28,256.92,257.17,4293.0,257.13,257.28,256.92,257.17,4293.0
2021-03-12 15:30:00,257.04,257.41,257.03,257.36,4119.0,257.04,257.41,257.03,257.36,4119.0
2021-03-12 15:35:00,257.37,257.79,257.25,257.78,5875.0,257.37,257.79,257.25,257.78,5875.0
2021-03-12 15:40:00,257.97,258.09,257.72,257.86,5271.0,257.97,258.09,257.72,257.86,5271.0
2021-03-12 15:45:00,257.8,257.87,257.35,257.59,9984.0,257.8,257.87,257.35,257.59,9984.0
2021-03-12 15:50:00,257.8,258.54,257.33,257.61,22393.0,257.8,258.54,257.33,257.61,22393.0
2021-03-12 15:55:00,257.63,258.54,257.63,257.78,29891.0,257.63,258.54,257.63,257.78,29891.0
2021-03-15 09:30:00,260.16,260.19,256.1,258.24,18254.0,260.16,260.19,256.1,258.24,18254.0
2021-03-15 09:35:00,257.75,258.84,257.6,257.63,2057.0,257.75,258.84,257.6,257.63,2057.0
2021-03-15 09:40:00,257.02,257.2,255.66,256.9,2591.0,257.02,257.2,255.66,256.9,2591.0
2021-03-15 09:45:00,257.51,257.87,257.51,257.52,990.0,257.51,257.87,257.51,257.52,990.0
2021-03-15 09:50:00,257.4,257.41,256.85,257.22,4554.0,257.4,257.41,256.85,257.22,4554.0
2021-03-15 09:55:00,257.63,257.63,256.09,256.98,12407.0,257.63,257.63,256.09,256.98,12407.0
2021-03-15 10:00:00,256.82,259.13,256.82,259.13,4450.0,256.82,259.13,256.82,259.13,4450.0
2021-03-15 10:05:00,259.4,259.4,258.18,258.9,4029.0,259.4,259.4,258.18,258.9,4029.0
2021-03-15 10:10:00,259.36,260.55,259.36,260.46,2898.0,259.36,260.55,259.36,260.46,2898.0
2021-03-15 10:15:00,260.19,260.63,259.76,260.03,3980.0,260.19,260.63,259.76,260.03,3980.0
2021-03-15 10:20:00,260.07,260.08,258.07,258.35,4928.0,260.07,260.08,258.07,258.35,4928.0
2021-03-15 10:25:00,258.45,258.77,257.09,257.51,6824.0,258.45,258.77,257.09,257.51,6824.0
2021-03-15 10:30:00,257.52,258.13,257.5,258.12,3313.0,257.52,258.13,257.5,258.12,3313.0
2021-03-15 10:35:00,258.03,258.03,257.2,257.86,1024.0,258.03,258.03,257.2,257.86,1024.0
2021-03-15 10:40:00,257.61,258.01,257.15,257.86,1299.0,257.61,258.01,257.15,257.86,1299.0
2021-03-15 10:45:00,258.5,259.59,258.02,259.59,3100.0,258.5,259.59,258.02,259.59,3100.0
2021-03-15 10:50:00,259.65,260.0,259.35,259.93,1700.0,259.65,260.0,259.35,259.93,1700.0
2021-03-15 10:55:00,259.8,260.13,259.27,260.05,3292.0,259.8,260.13,259.27,260.05,3292.0
2021-03-15 11:00:00,260.2,260.63,260.02,260.63,1301.0,260.2,260.63,260.02,260.63,1301.0
2021-03-15 11:05:00,260.66,260.66,259.78,259.78,1366.0,260.66,260.66,259.78,259.78,1366.0
2021-03-15 11:10:00,260.25,260.54,260.04,260.06,1723.0,260.25,260.54,260.04,260.06,1723.0
2021-03-15 11:15:00,260.06,260.37,259.78,260.37,2569.0,260.06,260.37,259.78,260.37,2569.0
2021-03-15 11:20:00,260.15,260.15,259.17,259.17,1292.0,260.15,260.15,259.17,259.17,1292.0
2021-03-15 11:25:00,259.02,259.06,258.16,258.5,2994.0,259.02,259.06,258.16,258.5,2994.0
2021-03-15 11:30:00,258.75,258.75,258.02,258.04,1731.0,258.75,258.75,258.02,258.04,1731.0
2021-03-15 11:35:00,258.36,258.8,258.0,258.5,2636.0,258.36,258.8,258.0,258.5,2636.0
2021-03-15 11:40:00,258.43,259.09,258.34,258.65,6091.0,258.43,259.09,258.34,258.65,6091.0
2021-03-15 11:45:00,258.45,259.55,258.37,259.34,5192.0,258.45,259.55,258.37,259.34,5192.0
2021-03-15 11:50:00,258.99,259.66,258.96,259.47,900.0,258.99,259.66,258.96,259.47,900.0
2021-03-15 11:55:00,259.42,260.06,259.37,259.7,1100.0,259.42,260.06,259.37,259.7,1100.0
2021-03-15 12:00:00,259.65,259.77,259.58,259.77,800.0,259.65,259.77,259.58,259.77,800.0
2021-03-15 12:05:00,260.4,260.81,260.25,260.61,1365.0,260.4,260.81,260.25,260.61,1365.0
2021-03-15 12:10:00,260.59,261.71,260.59,261.71,2100.0,260.59,261.71,260.59,261.71,2100.0
2021-03-15 12:15:00,261.71,261.79,260.9,260.97,2307.0,261.71,261.79,260.9,260.97,2307.0
2021-03-15 12:20:00,260.89,261.66,260.88,261.57,1504.0,260.89,261.66,260.88,261.57,1504.0
2021-03-15 12:25:00,261.82,261.98,261.27,261.69,9522.0,261.82,261.98,261.27,261.69,9522.0
2021-03-15 12:30:00,261.82,262.05,261.49,262.05,1920.0,261.82,262.05,261.49,262.05,1920.0
2021-03-15 12:35:00,261.81,262.05,261.13,261.3,2938.0,261.81,262.05,261.13,261.3,2938.0
2021-03-15 12:40:00,261.31,261.31,260.69,261.26,2400.0,261.31,261.31,260.69,261.26,2400.0
2021-03-15 12:45:00,261.26,261.64,260.78,261.35,1919.0,261.26,261.64,260.78,261.35,1919.0
2021-03-15 12:50:00,261.33,261.45,261.09,261.12,1000.0,261.33,261.45,261.09,261.12,1000.0
2021-03-15 12:55:00,261.43,261.62,261.02,261.6,798.0,261.43,261.62,261.02,261.6,798.0
2021-03-15 13:00:00,261.75,261.86,261.45,261.78,820.0,261.75,261.86,261.45,261.78,820.0
2021-03-15 13:05:00,261.89,261.89,261.45,261.45,3416.0,261.89,261.89,261.45,261.45,3416.0
2021-03-15 13:10:00,261.47,261.68,261.18,261.59,2418.0,261.47,261.68,261.18,261.59,2418.0
2021-03-15 13:15:00,261.68,261.68,261.19,261.36,3927.0,261.68,261.68,261.19,261.36,3927.0
2021-03-15 13:20:00,261.44,261.75,261.23,261.74,2071.0,261.44,261.75,261.23,261.74,2071.0
2021-03-15 13:25:00,261.56,261.85,261.35,261.57,4451.0,261.56,261.85,261.35,261.57,4451.0
2021-03-15 13:30:00,261.51,261.9,261.35,261.61,3169.0,261.51,261.9,261.35,261.61,3169.0
2021-03-15 13:35:00,261.75,262.08,261.39,261.62,4062.0,261.75,262.08,261.39,261.62,4062.0
2021-03-15 13:40:00,261.83,262.06,261.7,262.06,600.0,261.83,262.06,261.7,262.06,600.0
2021-03-15 13:45:00,262.19,262.56,261.95,262.5,3058.0,262.19,262.56,261.95,262.5,3058.0
2021-03-15 13:50:00,262.56,262.56,262.16,262.17,2298.0,262.56,262.56,262.16,262.17,2298.0
2021-03-15 13:55:00,262.18,262.29,261.75,262.1,1641.0,262.18,262.29,261.75,262.1,1641.0
2021-03-15 14:00:00,262.12,262.77,262.12,262.4,1193.0,262.12,262.77,262.12,262.4,1193.0
2021-03-15 14:05:00,262.16,262.47,262.06,262.38,1281.0,262.16,262.47,262.06,262.38,1281.0
2021-03-15 14:10:00,262.36,262.51,262.05,262.38,1737.0,262.36,262.51,262.05,262.38,1737.0
2021-03-15 14:15:00,262.05,262.05,261.34,261.34,2504.0,262.05,262.05,261.34,261.34,2504.0
2021-03-15 14:20:00,261.15,261.37,261.15,261.37,1310.0,261.15,261.37,261.15,261.37,1310.0
2021-03-15 14:25:00,261.34,261.53,261.22,261.26,3124.0,261.34,261.53,261.22,261.26,3124.0
2021-03-15 14:30:00,261.32,261.39,261.13,261.23,3268.0,261.32,261.39,261.13,261.23,3268.0
2021-03-15 14:35:00,261.02,261.28,261.02,261.11,1158.0,261.02,261.28,261.02,261.11,1158.0
2021-03-15 14:40:00,261.03,261.06,260.63,260.63,2016.0,261.03,261.06,260.63,260.63,2016.0
2021-03-15 14:45:00,260.67,261.4,260.66,261.39,2080.0,260.67,261.4,260.66,261.39,2080.0
2021-03-15 14:50:00,261.09,261.19,260.81,261.18,1320.0,261.09,261.19,260.81,261.18,1320.0
2021-03-15 14:55:00,261.21,261.22,260.91,261.13,3259.0,261.21,261.22,260.91,261.13,3259.0
2021-03-15 15:00:00,261.02,261.15,260.65,260.65,1400.0,261.02,261.15,260.65,260.65,1400.0
2021-03-15 15:05:00,260.56,261.0,260.3,260.65,1871.0,260.56,261.0,260.3,260.65,1871.0
2021-03-15 15:10:00,260.85,260.91,260.6,260.75,1600.0,260.85,260.91,260.6,260.75,1600.0
2021-03-15 15:15:00,260.87,261.11,260.59,260.9,3925.0,260.87,261.11,260.59,260.9,3925.0
2021-03-15 15:20:00,261.06,261.06,260.47,260.67,1600.0,261.06,261.06,260.47,260.67,1600.0
2021-03-15 15:25:00,260.96,260.96,260.43,260.94,2631.0,260.96,260.96,260.43,260.94,2631.0
2021-03-15 15:30:00,260.73,260.9,260.5,260.57,3116.0,260.73,260.9,260.5,260.57,3116.0
2021-03-15 15:35:00,260.65,260.96,260.58,260.86,3434.0,260.65,260.96,260.58,260.86,3434.0
2021-03-15 15:40:00,261.0,261.13,260.73,260.98,4942.0,261.0,261.13,260.73,260.98,4942.0
2021-03-15 15:45:00,260.98,261.07,260.67,260.81,6393.0,260.98,261.07,260.67,260.81,6393.0
2021-03-15 15:50:00,260.93,261.2,260.5,260.62,18227.0,260.93,261.2,260.5,260.62,18227.0
2021-03-15 15:55:00,260.65,261.87,260.65,261.54,28552.0,260.65,261.87,260.65,261.54,28552.0
2021-03-16 09:30:00,264.12,266.8,263.77,266.54,18216.0,264.12,266.8,263.77,266.54,18216.0
2021-03-16 09:35:00,266.18,266.48,264.51,265.7,5017.0,266.18,266.48,264.51,265.7,5017.0
2021-03-16 09:40:00,265.74,267.0,265.61,267.0,10194.0,265.74,267.0,265.61,267.0,10194.0
2021-03-16 09:45:00,267.24,267.88,266.8,267.65,5344.0,267.24,267.88,266.8,267.65,5344.0
2021-03-16 09:50:00,267.12,267.12,265.35,266.11,4802.0,267.12,267.12,265.35,266.11,4802.0
2021-03-16 09:55:00,266.25,267.17,265.7,266.62,6412.0,266.25,267.17,265.7,266.62,6412.0
2021-03-16 10:00:00,267.06,268.0,266.88,267.35,4999.0,267.06,268.0,266.88,267.35,4999.0
2021-03-16 10:05:00,267.44,267.65,266.41,267.65,5822.0,267.44,267.65,266.41,267.65,5822.0
2021-03-16 10:10:00,267.7,267.88,266.46,266.84,3232.0,267.7,267.88,266.46,266.84,3232.0
2021-03-16 10:15:00,267.28,267.58,266.39,267.06,6519.0,267.28,267.58,266.39,267.06,6519.0
2021-03-16 10:20:00,267.26,267.78,266.89,267.05,9377.0,267.26,267.78,266.89,267.05,9377.0
2021-03-16 10:25:00,267.13,267.43,266.04,266.07,13406.0,267.13,267.43,266.04,266.07,13406.0
2021-03-16 10:30:00,266.53,266.57,266.01,266.19,1577.0,266.53,266.57,266.01,266.19,1577.0
2021-03-16 10:35:00,266.33,266.57,266.15,266.27,2284.0,266.33,266.57,266.15,266.27,2284.0
2021-03-16 10:40:00,266.1,266.72,265.91,266.17,2189.0,266.1,266.72,265.91,266.17,2189.0
2021-03-16 10:45:00,266.33,266.47,265.85,266.47,4969.0,266.33,266.47,265.85,266.47,4969.0
2021-03-16 10:50:00,266.49,266.92,266.27,266.27,6459.0,266.49,266.92,266.27,266.27,6459.0
2021-03-16 10:55:00,266.59,266.59,266.17,266.17,600.0,266.59,266.59,266.17,266.17,600.0
2021-03-16 11:00:00,265.69,266.04,265.63,265.63,2211.0,265.69,266.04,265.63,265.63,2211.0
2021-03-16 11:05:00,266.02,266.02,264.64,264.65,3399.0,266.02,266.02,264.64,264.65,3399.0
2021-03-16 11:10:00,264.94,266.18,264.8,265.54,2272.0,264.94,266.18,264.8,265.54,2272.0
2021-03-16 11:15:00,266.03,266.03,265.4,265.61,1747.0,266.03,266.03,265.4,265.61,1747.0
2021-03-16 11:20:00,265.67,266.59,265.66,266.59,2712.0,265.67,266.59,265.66,266.59,2712.0
2021-03-16 11:25:00,266.41,266.46,266.21,266.25,1775.0,266.41,266.46,266.21,266.25,1775.0
2021-03-16 11:30:00,266.37,266.64,266.34,266.34,1696.0,266.37,266.64,266.34,266.34,1696.0
2021-03-16 11:35:00,266.33,266.56,265.24,265.36,4139.0,266.33,266.56,265.24,265.36,4139.0
2021-03-16 11:40:00,265.39,265.62,265.21,265.21,4128.0,265.39,265.62,265.21,265.21,4128.0
2021-03-16 11:45:00,265.31,265.31,264.83,264.86,1104.0,265.31,265.31,264.83,264.86,1104.0
2021-03-16 11:50:00,264.9,265.02,264.73,264.87,1200.0,264.9,265.02,264.73,264.87,1200.0
2021-03-16 11:55:00,264.81,264.81,264.0,264.12,3082.0,264.81,264.81,264.0,264.12,3082.0
2021-03-16 12:00:00,263.99,264.24,263.67,263.67,5590.0,263.99,264.24,263.67,263.67,5590.0
2021-03-16 12:05:00,263.75,263.86,263.41,263.53,3903.0,263.75,263.86,263.41,263.53,3903.0
2021-03-16 12:10:00,263.64,263.77,262.51,262.51,5276.0,263.64,263.77,262.51,262.51,5276.0
2021-03-16 12:15:00,262.71,263.04,262.54,262.83,5810.0,262.71,263.04,262.54,262.83,5810.0
2021-03-16 12:20:00,263.09,263.09,262.43,262.57,3223.0,263.09,263.09,262.43,262.57,3223.0
2021-03-16 12:25:00,262.3,262.58,261.98,262.48,4834.0,262.3,262.58,261.98,262.48,4834.0
2021-03-16 12:30:00,262.37,263.34,262.33,263.16,2827.0,262.37,263.34,262.33,263.16,2827.0
2021-03-16 12:35:00,263.19,263.32,262.92,263.16,4040.0,263.19,263.32,262.92,263.16,4040.0
2021-03-16 12:40:00,263.2,263.61,263.08,263.47,3037.0,263.2,263.61,263.08,263.47,3037.0
2021-03-16 12:45:00,263.61,263.74,263.43,263.49,2075.0,263.61,263.74,263.43,263.49,2075.0
2021-03-16 12:50:00,263.4,263.4,262.9,263.2,1762.0,263.4,263.4,262.9,263.2,1762.0
2021-03-16 12:55:00,263.35,263.53,263.16,263.53,892.0,263.35,263.53,263.16,263.53,892.0
2021-03-16 13:00:00,263.54,264.2,263.54,264.2,3149.0,263.54,264.2,263.54,264.2,3149.0
2021-03-16 13:05:00,263.93,264.49,263.93,264.48,2901.0,263.93,264.49,263.93,264.48,2901.0
2021-03-16 13:10:00,264.5,265.08,264.44,265.08,2611.0,264.5,265.08,264.44,265.08,2611.0
2021-03-16 13:15:00,264.88,265.11,264.44,264.8,4607.0,264.88,265.11,264.44,264.8,4607.0
2021-03-16 13:20:00,264.71,264.85,264.49,264.81,2200.0,264.71,264.85,264.49,264.81,2200.0
2021-03-16 13:25:00,264.7,264.74,264.54,264.54,614.0,264.7,264.74,264.54,264.54,614.0
2021-03-16 13:30:00,264.18,264.4,263.76,263.81,1735.0,264.18,264.4,263.76,263.81,1735.0
2021-03-16 13:35:00,263.67,263.67,263.25,263.31,1123.0,263.67,263.67,263.25,263.31,1123.0
2021-03-16 13:40:00,263.35,263.36,263.03,263.03,1865.0,263.35,263.36,263.03,263.03,1865.0
2021-03-16 13:45:00,263.12,263.38,263.12,263.38,2278.0,263.12,263.38,263.12,263.38,2278.0
2021-03-16 13:50:00,263.35,263.35,262.59,262.82,2334.0,263.35,263.35,262.59,262.82,2334.0
2021-03-16 13:55:00,262.57,263.09,262.57,262.94,1817.0,262.57,263.09,262.57,262.94,1817.0
2021-03-16 14:00:00,262.92,263.33,262.92,263.17,620.0,262.92,263.33,262.92,263.17,620.0
2021-03-16 14:05:00,263.32,263.32,262.18,262.19,1779.0,263.32,263.32,262.18,262.19,1779.0
2021-03-16 14:10:00,262.28,262.87,262.28,262.71,1526.0,262.28,262.87,262.28,262.71,1526.0
2021-03-16 14:15:00,262.82,262.89,262.54,262.7,1605.0,262.82,262.89,262.54,262.7,1605.0
2021-03-16 14:20:00,262.35,262.56,261.48,261.89,2938.0,262.35,262.56,261.48,261.89,2938.0
2021-03-16 14:25:00,261.43,261.53,260.38,260.83,5950.0,261.43,261.53,260.38,260.83,5950.0
2021-03-16 14:30:00,260.74,261.35,260.68,260.68,3015.0,260.74,261.35,260.68,260.68,3015.0
2021-03-16 14:35:00,260.58,260.92,259.92,259.99,6634.0,260.58,260.92,259.92,259.99,6634.0
2021-03-16 14:40:00,260.29,260.4,259.23,259.58,12532.0,260.29,260.4,259.23,259.58,12532.0
2021-03-16 14:45:00,259.55,260.2,259.55,260.1,1710.0,259.55,260.2,259.55,260.1,1710.0
2021-03-16 14:50:00,260.33,260.82,260.24,260.7,2000.0,260.33,260.82,260.24,260.7,2000.0
2021-03-16 14:55:00,260.69,261.31,260.69,261.19,4185.0,260.69,261.31,260.69,261.19,4185.0
2021-03-16 15:00:00,260.78,260.78,260.29,260.69,1890.0,260.78,260.78,260.29,260.69,1890.0
2021-03-16 15:05:00,260.71,261.74,260.71,261.3,1750.0,260.71,261.74,260.71,261.3,1750.0
2021-03-16 15:10:00,261.31,261.76,261.31,261.62,3078.0,261.31,261.76,261.31,261.62,3078.0
2021-03-16 15:15:00,261.54,261.87,261.54,261.61,2519.0,261.54,261.87,261.54,261.61,2519.0
2021-03-16 15:20:00,261.89,262.42,261.89,262.3,2655.0,261.89,262.42,261.89,262.3,2655.0
2021-03-16 15:25:00,262.35,262.35,261.05,261.4,5824.0,262.35,262.35,261.05,261.4,5824.0
2021-03-16 15:30:00,261.61,262.15,261.31,261.99,12393.0,261.61,262.15,261.31,261.99,12393.0
2021-03-16 15:35:00,262.03,262.27,261.91,261.94,5322.0,262.03,262.27,261.91,261.94,5322.0
2021-03-16 15:40:00,261.87,262.48,261.58,261.58,7175.0,261.87,262.48,261.58,261.58,7175.0
2021-03-16 15:45:00,261.64,262.11,261.26,261.27,8917.0,261.64,262.11,261.26,261.27,8917.0
2021-03-16 15:50:00,261.68,262.01,261.46,261.81,15774.0,261.68,262.01,261.46,261.81,15774.0
2021-03-16 15:55:00,261.82,261.83,260.96,261.01,20611.0,261.82,261.83,260.96,261.01,20611.0
2021-03-17 09:30:00,257.95,258.01,254.01,255.28,15921.0,257.95,258.01,254.01,255.28,15921.0
2021-03-17 09:35:00,255.36,255.38,253.67,254.26,2062.0,255.36,255.38,253.67,254.26,2062.0
2021-03-17 09:40:00,254.04,255.51,253.37,254.92,3742.0,254.04,255.51,253.37,254.92,3742.0
2021-03-17 09:45:00,255.03,256.07,253.49,256.06,9135.0,255.03,256.07,253.49,256.06,9135.0
2021-03-17 09:50:00,255.73,256.53,254.97,255.31,12617.0,255.73,256.53,254.97,255.31,12617.0
2021-03-17 09:55:00,255.47,256.84,255.43,256.84,4089.0,255.47,256.84,255.43,256.84,4089.0
2021-03-17 10:00:00,257.03,257.95,256.69,257.85,10178.0,257.03,257.95,256.69,257.85,10178.0
2021-03-17 10:05:00,257.55,258.06,256.78,257.76,7449.0,257.55,258.06,256.78,257.76,7449.0
2021-03-17 10:10:00,257.44,258.08,257.44,257.7,7475.0,257.44,258.08,257.44,257.7,7475.0
2021-03-17 10:15:00,257.9,258.72,257.9,258.72,3792.0,257.9,258.72,257.9,258.72,3792.0
2021-03-17 10:20:00,258.74,258.85,257.76,258.23,2081.0,258.74,258.85,257.76,258.23,2081.0
2021-03-17 10:25:00,257.91,258.47,257.7,257.95,2000.0,257.91,258.47,257.7,257.95,2000.0
2021-03-17 10:30:00,257.65,258.1,257.12,258.1,12233.0,257.65,258.1,257.12,258.1,12233.0
2021-03-17 10:35:00,258.37,258.8,258.28,258.6,1416.0,258.37,258.8,258.28,258.6,1416.0
2021-03-17 10:40:00,258.19,258.27,256.98,256.98,2402.0,258.19,258.27,256.98,256.98,2402.0
2021-03-17 10:45:00,256.98,257.26,256.89,257.08,2243.0,256.98,257.26,256.89,257.08,2243.0
2021-03-17 10:50:00,257.06,257.66,256.61,257.66,3164.0,257.06,257.66,256.61,257.66,3164.0
2021-03-17 10:55:00,257.49,257.74,257.08,257.46,1550.0,257.49,257.74,257.08,257.46,1550.0
2021-03-17 11:00:00,257.48,257.48,255.86,256.12,3020.0,257.48,257.48,255.86,256.12,3020.0
2021-03-17 11:05:00,256.34,256.34,255.85,256.29,1137.0,256.34,256.34,255.85,256.29,1137.0
2021-03-17 11:10:00,256.0,257.01,255.82,256.3,4343.0,256.0,257.01,255.82,256.3,4343.0
2021-03-17 11:15:00,256.17,256.94,255.92,256.94,5427.0,256.17,256.94,255.92,256.94,5427.0
2021-03-17 11:20:00,256.97,257.48,256.73,256.85,5760.0,256.97,257.48,256.73,256.85,5760.0
2021-03-17 11:25:00,256.83,257.0,256.3,256.57,3691.0,256.83,257.0,256.3,256.57,3691.0
2021-03-17 11:30:00,256.33,256.65,256.13,256.43,1404.0,256.33,256.65,256.13,256.43,1404.0
2021-03-17 11:35:00,256.24,256.24,255.21,255.21,3353.0,256.24,256.24,255.21,255.21,3353.0
2021-03-17 11:40:00,255.33,255.34,255.0,255.16,1280.0,255.33,255.34,255.0,255.16,1280.0
2021-03-17 11:45:00,255.32,255.91,255.18,255.75,1010.0,255.32,255.91,255.18,255.75,1010.0
2021-03-17 11:50:00,255.71,256.2,255.57,256.06,3512.0,255.71,256.2,255.57,256.06,3512.0
2021-03-17 11:55:00,256.11,256.18,255.26,255.26,2002.0,256.11,256.18,255.26,255.26,2002.0
2021-03-17 12:00:00,255.17,255.27,254.51,254.51,2449.0,255.17,255.27,254.51,254.51,2449.0
2021-03-17 12:05:00,254.44,254.85,254.25,254.35,3215.0,254.44,254.85,254.25,254.35,3215.0
2021-03-17 12:10:00,254.45,254.84,254.26,254.41,5080.0,254.45,254.84,254.26,254.41,5080.0
2021-03-17 12:15:00,254.47,255.58,254.47,255.3,5001.0,254.47,255.58,254.47,255.3,5001.0
2021-03-17 12:20:00,255.44,256.13,255.4,255.4,4504.0,255.44,256.13,255.4,255.4,4504.0
2021-03-17 12:25:00,255.36,256.05,255.24,255.67,6387.0,255.36,256.05,255.24,255.67,6387.0
2021-03-17 12:30:00,255.79,255.79,255.24,255.25,2950.0,255.79,255.79,255.24,255.25,2950.0
2021-03-17 12:35:00,255.44,255.72,255.27,255.68,811.0,255.44,255.72,255.27,255.68,811.0
2021-03-17 12:40:00,255.9,256.25,255.12,255.27,2957.0,255.9,256.25,255.12,255.27,2957.0
2021-03-17 12:45:00,255.11,255.49,255.11,255.35,4268.0,255.11,255.49,255.11,255.35,4268.0
2021-03-17 12:50:00,255.58,255.97,255.58,255.97,1434.0,255.58,255.97,255.58,255.97,1434.0
2021-03-17 12:55:00,255.9,255.94,254.87,254.97,2909.0,255.9,255.94,254.87,254.97,2909.0
2021-03-17 13:00:00,254.97,255.13,254.37,255.03,5064.0,254.97,255.13,254.37,255.03,5064.0
2021-03-17 13:05:00,254.86,255.27,254.61,255.13,3828.0,254.86,255.27,254.61,255.13,3828.0
2021-03-17 13:10:00,255.13,255.56,254.73,255.56,3746.0,255.13,255.56,254.73,255.56,3746.0
2021-03-17 13:15:00,255.58,256.06,255.29,256.06,3361.0,255.58,256.06,255.29,256.06,3361.0
2021-03-17 13:20:00,255.98,256.44,255.97,256.13,4266.0,255.98,256.44,255.97,256.13,4266.0
2021-03-17 13:25:00,256.13,256.56,255.86,256.36,2776.0,256.13,256.56,255.86,256.36,2776.0
2021-03-17 13:30:00,256.38,256.47,256.11,256.21,4895.0,256.38,256.47,256.11,256.21,4895.0
2021-03-17 13:35:00,256.33,256.9,256.33,256.74,3105.0,256.33,256.9,256.33,256.74,3105.0
2021-03-17 13:40:00,256.73,257.0,256.19,256.19,1700.0,256.73,257.0,256.19,256.19,1700.0
2021-03-17 13:45:00,256.16,256.3,255.97,256.25,1302.0,256.16,256.3,255.97,256.25,1302.0
2021-03-17 13:50:00,255.9,255.9,255.6,255.79,1348.0,255.9,255.9,255.6,255.79,1348.0
2021-03-17 13:55:00,255.67,255.83,255.52,255.79,1000.0,255.67,255.83,255.52,255.79,1000.0
2021-03-17 14:00:00,256.03,258.5,256.02,257.2,5359.0,256.03,258.5,256.02,257.2,5359.0
2021-03-17 14:05:00,257.46,257.55,256.76,256.76,12055.0,257.46,257.55,256.76,256.76,12055.0
2021-03-17 14:10:00,257.08,258.26,256.85,257.6,20204.0,257.08,258.26,256.85,257.6,20204.0
2021-03-17 14:15:00,257.75,257.96,256.59,257.17,13055.0,257.75,257.96,256.59,257.17,13055.0
2021-03-17 14:20:00,257.1,258.34,256.91,257.73,5382.0,257.1,258.34,256.91,257.73,5382.0
2021-03-17 14:25:00,258.01,258.02,257.03,257.04,3484.0,258.01,258.02,257.03,257.04,3484.0
2021-03-17 14:30:00,257.49,257.49,256.38,257.21,4281.0,257.49,257.49,256.38,257.21,4281.0
2021-03-17 14:35:00,257.0,259.29,257.0,259.29,3830.0,257.0,259.29,257.0,259.29,3830.0
2021-03-17 14:40:00,259.13,261.22,258.78,261.15,4440.0,259.13,261.22,258.78,261.15,4440.0
2021-03-17 14:45:00,261.25,261.45,260.37,260.93,6056.0,261.25,261.45,260.37,260.93,6056.0
2021-03-17 14:50:00,260.52,261.07,260.47,260.74,7600.0,260.52,261.07,260.47,260.74,7600.0
2021-03-17 14:55:00,260.94,261.09,259.89,260.94,10122.0,260.94,261.09,259.89,260.94,10122.0
2021-03-17 15:00:00,261.25,261.7,260.0,261.7,13941.0,261.25,261.7,260.0,261.7,13941.0
2021-03-17 15:05:00,261.89,262.09,261.59,261.63,3343.0,261.89,262.09,261.59,261.63,3343.0
2021-03-17 15:10:00,261.74,261.79,261.01,261.2,3424.0,261.74,261.79,261.01,261.2,3424.0
2021-03-17 15:15:00,261.4,261.77,261.11,261.22,5494.0,261.4,261.77,261.11,261.22,5494.0
2021-03-17 15:20:00,261.14,261.14,260.65,260.92,3956.0,261.14,261.14,260.65,260.92,3956.0
2021-03-17 15:25:00,261.12,261.28,260.94,261.15,2584.0,261.12,261.28,260.94,261.15,2584.0
2021-03-17 15:30:00,260.9,261.23,260.58,261.19,3902.0,260.9,261.23,260.58,261.19,3902.0
2021-03-17 15:35:00,261.05,261.05,259.75,259.75,4300.0,261.05,261.05,259.75,259.75,4300.0
2021-03-17 15:40:00,259.78,260.17,259.29,259.29,5018.0,259.78,260.17,259.29,259.29,5018.0
2021-03-17 15:45:00,259.04,259.26,259.04,259.26,2378.0,259.04,259.26,259.04,259.26,2378.0
2021-03-17 15:50:00,259.29,259.44,258.44,258.77,10028.0,259.29,259.44,258.44,258.77,10028.0
2021-03-17 15:55:00,258.85,259.68,258.45,259.68,22093.0,258.85,259.68,258.45,259.68,22093.0
2021-03-18 09:30:00,255.6,255.6,253.38,254.6,15744.0,255.6,255.6,253.38,254.6,15744.0
2021-03-18 09:35:00,254.62,255.9,254.04,254.62,7953.0,254.62,255.9,254.04,254.62,7953.0
2021-03-18 09:40:00,254.01,254.81,253.46,253.87,11677.0,254.01,254.81,253.46,253.87,11677.0
2021-03-18 09:45:00,254.08,255.2,253.52,254.87,11979.0,254.08,255.2,253.52,254.87,11979.0
2021-03-18 09:50:00,254.82,257.29,254.63,256.92,15561.0,254.82,257.29,254.63,256.92,15561.0
2021-03-18 09:55:00,256.74,257.93,256.74,257.46,6878.0,256.74,257.93,256.74,257.46,6878.0
2021-03-18 10:00:00,257.25,257.71,256.34,257.0,3900.0,257.25,257.71,256.34,257.0,3900.0
2021-03-18 10:05:00,256.79,257.17,255.13,255.65,10385.0,256.79,257.17,255.13,255.65,10385.0
2021-03-18 10:10:00,255.51,255.51,254.88,255.21,8587.0,255.51,255.51,254.88,255.21,8587.0
2021-03-18 10:15:00,254.98,255.21,254.0,254.32,7230.0,254.98,255.21,254.0,254.32,7230.0
2021-03-18 10:20:00,254.08,254.74,253.63,254.26,30137.0,254.08,254.74,253.63,254.26,30137.0
2021-03-18 10:25:00,254.43,254.82,254.38,254.67,6128.0,254.43,254.82,254.38,254.67,6128.0
2021-03-18 10:30:00,254.52,254.52,253.07,253.69,37095.0,254.52,254.52,253.07,253.69,37095.0
2021-03-18 10:35:00,253.67,254.89,253.43,254.8,6534.0,253.67,254.89,253.43,254.8,6534.0
2021-03-18 10:40:00,254.91,255.05,254.02,254.1,8325.0,254.91,255.05,254.02,254.1,8325.0
2021-03-18 10:45:00,254.15,254.15,253.44,253.45,902.0,254.15,254.15,253.44,253.45,902.0
2021-03-18 10:50:00,253.39,254.64,253.08,254.64,6216.0,253.39,254.64,253.08,254.64,6216.0
2021-03-18 10:55:00,254.77,254.79,254.1,254.52,4350.0,254.77,254.79,254.1,254.52,4350.0
2021-03-18 11:00:00,254.66,255.11,254.58,254.79,1579.0,254.66,255.11,254.58,254.79,1579.0
2021-03-18 11:05:00,254.72,255.06,254.58,254.77,2759.0,254.72,255.06,254.58,254.77,2759.0
2021-03-18 11:10:00,254.94,254.96,254.34,254.38,2820.0,254.94,254.96,254.34,254.38,2820.0
2021-03-18 11:15:00,254.44,255.45,254.44,255.44,5109.0,254.44,255.45,254.44,255.44,5109.0
2021-03-18 11:20:00,255.47,256.24,255.47,255.81,4400.0,255.47,256.24,255.47,255.81,4400.0
2021-03-18 11:25:00,255.7,257.0,255.69,257.0,2600.0,255.7,257.0,255.69,257.0,2600.0
2021-03-18 11:30:00,256.9,256.91,256.46,256.62,5374.0,256.9,256.91,256.46,256.62,5374.0
2021-03-18 11:35:00,256.7,258.26,256.41,258.14,8552.0,256.7,258.26,256.41,258.14,8552.0
2021-03-18 11:40:00,258.15,258.57,258.04,258.5,7660.0,258.15,258.57,258.04,258.5,7660.0
2021-03-18 11:45:00,258.29,258.3,257.95,257.95,1047.0,258.29,258.3,257.95,257.95,1047.0
2021-03-18 11:50:00,257.81,257.82,256.68,256.8,2441.0,257.81,257.82,256.68,256.8,2441.0
2021-03-18 11:55:00,256.74,257.11,256.36,256.83,2001.0,256.74,257.11,256.36,256.83,2001.0
2021-03-18 12:00:00,256.57,257.52,256.43,257.51,7265.0,256.57,257.52,256.43,257.51,7265.0
2021-03-18 12:05:00,257.57,257.86,257.31,257.6,3925.0,257.57,257.86,257.31,257.6,3925.0
2021-03-18 12:10:00,257.57,258.2,257.55,258.2,2770.0,257.57,258.2,257.55,258.2,2770.0
2021-03-18 12:15:00,258.38,258.38,257.71,257.71,1638.0,258.38,258.38,257.71,257.71,1638.0
2021-03-18 12:20:00,257.59,257.99,257.29,257.63,3028.0,257.59,257.99,257.29,257.63,3028.0
2021-03-18 12:25:00,257.34,257.65,257.2,257.27,1819.0,257.34,257.65,257.2,257.27,1819.0
2021-03-18 12:30:00,257.09,257.47,256.77,257.13,1862.0,257.09,257.47,256.77,257.13,1862.0
2021-03-18 12:35:00,257.09,257.15,256.61,256.78,1017.0,257.09,257.15,256.61,256.78,1017.0
2021-03-18 12:40:00,256.67,256.97,256.6,256.63,2000.0,256.67,256.97,256.6,256.63,2000.0
2021-03-18 12:45:00,256.62,256.97,256.28,256.96,2196.0,256.62,256.97,256.28,256.96,2196.0
2021-03-18 12:50:00,256.65,256.7,256.19,256.19,2512.0,256.65,256.7,256.19,256.19,2512.0
2021-03-18 12:55:00,256.27,256.27,255.55,255.57,3829.0,256.27,256.27,255.55,255.57,3829.0
2021-03-18 13:00:00,255.87,256.56,255.72,256.17,4314.0,255.87,256.56,255.72,256.17,4314.0
2021-03-18 13:05:00,256.48,256.77,256.14,256.41,9610.0,256.48,256.77,256.14,256.41,9610.0
2021-03-18 13:10:00,256.4,256.4,256.15,256.35,1824.0,256.4,256.4,256.15,256.35,1824.0
2021-03-18 13:15:00,256.31,257.14,256.31,257.14,1904.0,256.31,257.14,256.31,257.14,1904.0
2021-03-18 13:20:00,256.97,257.33,256.94,257.24,2276.0,256.97,257.33,256.94,257.24,2276.0
2021-03-18 13:25:00,257.01,257.39,257.01,257.25,1307.0,257.01,257.39,257.01,257.25,1307.0
2021-03-18 13:30:00,257.28,257.3,256.46,256.46,2760.0,257.28,257.3,256.46,256.46,2760.0
2021-03-18 13:35:00,256.71,257.12,256.71,257.12,1619.0,256.71,257.12,256.71,257.12,1619.0
2021-03-18 13:40:00,257.02,257.3,257.01,257.27,1050.0,257.02,257.3,257.01,257.27,1050.0
2021-03-18 13:45:00,257.39,257.39,256.98,257.34,2632.0,257.39,257.39,256.98,257.34,2632.0
2021-03-18 13:50:00,257.28,257.49,257.28,257.4,1400.0,257.28,257.49,257.28,257.4,1400.0
2021-03-18 13:55:00,257.55,257.9,257.42,257.9,3181.0,257.55,257.9,257.42,257.9,3181.0
2021-03-18 14:00:00,257.71,257.71,256.99,256.99,2461.0,257.71,257.71,256.99,256.99,2461.0
2021-03-18 14:05:00,256.98,257.1,256.87,256.99,4236.0,256.98,257.1,256.87,256.99,4236.0
2021-03-18 14:10:00,256.89,257.02,256.37,256.67,1682.0,256.89,257.02,256.37,256.67,1682.0
2021-03-18 14:15:00,256.67,256.67,255.88,256.05,3664.0,256.67,256.67,255.88,256.05,3664.0
2021-03-18 14:20:00,256.07,256.32,255.65,255.85,15207.0,256.07,256.32,255.65,255.85,15207.0
2021-03-18 14:25:00,255.86,256.19,255.21,255.21,5065.0,255.86,256.19,255.21,255.21,5065.0
2021-03-18 14:30:00,255.27,255.66,254.74,255.05,6269.0,255.27,255.66,254.74,255.05,6269.0
2021-03-18 14:35:00,254.8,255.18,254.62,254.72,3296.0,254.8,255.18,254.62,254.72,3296.0
2021-03-18 14:40:00,254.54,254.6,253.91,254.06,5879.0,254.54,254.6,253.91,254.06,5879.0
2021-03-18 14:45:00,254.18,254.45,254.03,254.45,5261.0,254.18,254.45,254.03,254.45,5261.0
2021-03-18 14:50:00,254.57,254.59,254.12,254.27,2613.0,254.57,254.59,254.12,254.27,2613.0
2021-03-18 14:55:00,254.33,254.63,253.95,253.95,4873.0,254.33,254.63,253.95,253.95,4873.0
2021-03-18 15:00:00,254.19,254.62,253.81,254.62,6300.0,254.19,254.62,253.81,254.62,6300.0
2021-03-18 15:05:00,254.39,254.44,253.76,254.27,5158.0,254.39,254.44,253.76,254.27,5158.0
2021-03-18 15:10:00,254.48,254.79,254.0,254.3,4136.0,254.48,254.79,254.0,254.3,4136.0
2021-03-18 15:15:00,253.98,254.3,253.81,254.01,3366.0,253.98,254.3,253.81,254.01,3366.0
2021-03-18 15:20:00,254.26,254.37,253.99,254.05,3921.0,254.26,254.37,253.99,254.05,3921.0
2021-03-18 15:25:00,254.18,254.47,253.81,254.47,4602.0,254.18,254.47,253.81,254.47,4602.0
2021-03-18 15:30:00,254.49,254.64,254.26,254.28,4408.0,254.49,254.64,254.26,254.28,4408.0
2021-03-18 15:35:00,254.18,254.44,253.98,254.09,4950.0,254.18,254.44,253.98,254.09,4950.0
2021-03-18 15:40:00,254.12,254.19,253.34,253.47,10453.0,254.12,254.19,253.34,253.47,10453.0
2021-03-18 15:45:00,253.48,253.54,252.99,253.08,15100.0,253.48,253.54,252.99,253.08,15100.0
2021-03-18 15:50:00,253.05,253.53,252.86,253.08,25920.0,253.05,253.53,252.86,253.08,25920.0
2021-03-18 15:55:00,253.1,253.51,253.07,253.46,25024.0,253.1,253.51,253.07,253.46,25024.0
2021-03-19 09:30:00,253.74,258.0,253.18,256.76,16789.0,253.74,258.0,253.18,256.76,16789.0
2021-03-19 09:35:00,256.87,258.48,256.48,257.31,1800.0,256.87,258.48,256.48,257.31,1800.0
2021-03-19 09:40:00,257.26,257.26,255.06,255.39,4514.0,257.26,257.26,255.06,255.39,4514.0
2021-03-19 09:45:00,255.38,256.27,255.05,255.55,17107.0,255.38,256.27,255.05,255.55,17107.0
2021-03-19 09:50:00,255.24,255.4,254.63,254.67,4361.0,255.24,255.4,254.63,254.67,4361.0
2021-03-19 09:55:00,254.5,255.48,254.3,255.22,8314.0,254.5,255.48,254.3,255.22,8314.0
2021-03-19 10:00:00,254.83,254.83,252.33,252.75,3337.0,254.83,254.83,252.33,252.75,3337.0
2021-03-19 10:05:00,252.88,253.98,252.86,253.45,1789.0,252.88,253.98,252.86,253.45,1789.0
2021-03-19 10:10:00,253.72,254.13,253.08,253.88,3478.0,253.72,254.13,253.08,253.88,3478.0
2021-03-19 10:15:00,253.89,255.06,253.89,254.87,2662.0,253.89,255.06,253.89,254.87,2662.0
2021-03-19 10:20:00,254.92,256.38,254.91,256.31,3641.0,254.92,256.38,254.91,256.31,3641.0
2021-03-19 10:25:00,256.13,256.67,256.09,256.43,2008.0,256.13,256.67,256.09,256.43,2008.0
2021-03-19 10:30:00,256.3,256.82,255.47,255.64,3662.0,256.3,256.82,255.47,255.64,3662.0
2021-03-19 10:35:00,255.71,256.97,255.71,256.97,2791.0,255.71,256.97,255.71,256.97,2791.0
2021-03-19 10:40:00,257.08,258.08,256.96,257.85,4595.0,257.08,258.08,256.96,257.85,4595.0
2021-03-19 10:45:00,257.94,258.09,257.93,257.99,1029.0,257.94,258.09,257.93,257.99,1029.0
2021-03-19 10:50:00,257.3,258.09,256.84,257.85,3732.0,257.3,258.09,256.84,257.85,3732.0
2021-03-19 10:55:00,257.93,258.58,257.44,258.58,8176.0,257.93,258.58,257.44,258.58,8176.0
2021-03-19 11:00:00,258.4,258.59,258.38,258.56,2500.0,258.4,258.59,258.38,258.56,2500.0
2021-03-19 11:05:00,258.41,258.47,257.76,257.76,2224.0,258.41,258.47,257.76,257.76,2224.0
2021-03-19 11:10:00,257.38,257.86,257.27,257.61,1726.0,257.38,257.86,257.27,257.61,1726.0
2021-03-19 11:15:00,257.7,258.03,257.43,257.73,3505.0,257.7,258.03,257.43,257.73,3505.0
2021-03-19 11:20:00,257.78,258.39,257.67,257.83,3845.0,257.78,258.39,257.67,257.83,3845.0
2021-03-19 11:25:00,257.65,258.58,257.24,258.38,12667.0,257.65,258.58,257.24,258.38,12667.0
2021-03-19 11:30:00,258.57,258.59,258.16,258.16,3503.0,258.57,258.59,258.16,258.16,3503.0
2021-03-19 11:35:00,258.41,258.98,258.3,258.64,5455.0,258.41,258.98,258.3,258.64,5455.0
2021-03-19 11:40:00,258.47,259.17,258.42,258.5,4268.0,258.47,259.17,258.42,258.5,4268.0
2021-03-19 11:45:00,258.49,258.96,258.49,258.93,8464.0,258.49,258.96,258.49,258.93,8464.0
2021-03-19 11:50:00,258.92,259.56,258.63,259.45,5419.0,258.92,259.56,258.63,259.45,5419.0
2021-03-19 11:55:00,259.35,259.37,259.04,259.23,1971.0,259.35,259.37,259.04,259.23,1971.0
2021-03-19 12:00:00,259.24,259.42,258.99,259.42,4900.0,259.24,259.42,258.99,259.42,4900.0
2021-03-19 12:05:00,259.18,259.45,259.0,259.11,2100.0,259.18,259.45,259.0,259.11,2100.0
2021-03-19 12:10:00,259.22,259.26,258.8,259.11,5554.0,259.22,259.26,258.8,259.11,5554.0
2021-03-19 12:15:00,259.28,259.41,258.84,259.15,4800.0,259.28,259.41,258.84,259.15,4800.0
2021-03-19 12:20:00,259.26,259.58,258.97,259.28,7404.0,259.26,259.58,258.97,259.28,7404.0
2021-03-19 12:25:00,259.17,259.38,258.8,259.1,2745.0,259.17,259.38,258.8,259.1,2745.0
2021-03-19 12:30:00,259.08,259.43,258.98,259.33,10601.0,259.08,259.43,258.98,259.33,10601.0
2021-03-19 12:35:00,259.48,259.59,258.97,258.97,4064.0,259.48,259.59,258.97,258.97,4064.0
2021-03-19 12:40:00,258.94,259.37,258.89,259.2,4391.0,258.94,259.37,258.89,259.2,4391.0
2021-03-19 12:45:00,259.36,259.58,259.3,259.5,1794.0,259.36,259.58,259.3,259.5,1794.0
2021-03-19 12:50:00,259.5,259.92,259.49,259.64,2540.0,259.5,259.92,259.49,259.64,2540.0
2021-03-19 12:55:00,259.41,259.58,259.33,259.43,2313.0,259.41,259.58,259.33,259.43,2313.0
2021-03-19 13:00:00,259.45,259.45,258.84,259.05,4808.0,259.45,259.45,258.84,259.05,4808.0
2021-03-19 13:05:00,259.12,259.23,258.8,259.03,6939.0,259.12,259.23,258.8,259.03,6939.0
2021-03-19 13:10:00,258.9,259.28,258.9,259.25,5218.0,258.9,259.28,258.9,259.25,5218.0
2021-03-19 13:15:00,259.15,259.37,258.96,259.1,2831.0,259.15,259.37,258.96,259.1,2831.0
2021-03-19 13:20:00,259.22,259.41,259.07,259.27,3582.0,259.22,259.41,259.07,259.27,3582.0
2021-03-19 13:25:00,259.37,259.69,259.34,259.6,2800.0,259.37,259.69,259.34,259.6,2800.0
2021-03-19 13:30:00,259.6,259.86,259.52,259.6,2594.0,259.6,259.86,259.52,259.6,2594.0
2021-03-19 13:35:00,259.66,259.93,259.31,259.87,3179.0,259.66,259.93,259.31,259.87,3179.0
2021-03-19 13:40:00,259.85,259.95,259.43,259.43,3761.0,259.85,259.95,259.43,259.43,3761.0
2021-03-19 13:45:00,259.38,259.72,259.37,259.46,5059.0,259.38,259.72,259.37,259.46,5059.0
2021-03-19 13:50:00,259.45,259.84,259.27,259.61,4199.0,259.45,259.84,259.27,259.61,4199.0
2021-03-19 13:55:00,259.52,259.64,258.89,259.01,7336.0,259.52,259.64,258.89,259.01,7336.0
2021-03-19 14:00:00,259.11,259.25,258.84,258.84,4458.0,259.11,259.25,258.84,258.84,4458.0
2021-03-19 14:05:00,259.1,259.15,258.66,258.72,3450.0,259.1,259.15,258.66,258.72,3450.0
2021-03-19 14:10:00,258.83,259.62,258.66,259.05,9975.0,258.83,259.62,258.66,259.05,9975.0
2021-03-19 14:15:00,259.03,259.03,258.36,258.48,15871.0,259.03,259.03,258.36,258.48,15871.0
2021-03-19 14:20:00,258.41,258.8,258.27,258.8,18986.0,258.41,258.8,258.27,258.8,18986.0
2021-03-19 14:25:00,258.94,259.56,258.87,259.56,3845.0,258.94,259.56,258.87,259.56,3845.0
2021-03-19 14:30:00,259.87,260.49,259.72,260.38,6469.0,259.87,260.49,259.72,260.38,6469.0
2021-03-19 14:35:00,260.4,260.62,260.0,260.0,7048.0,260.4,260.62,260.0,260.0,7048.0
2021-03-19 14:40:00,260.0,260.35,259.87,259.99,6217.0,260.0,260.35,259.87,259.99,6217.0
2021-03-19 14:45:00,260.07,260.52,260.04,260.37,6968.0,260.07,260.52,260.04,260.37,6968.0
2021-03-19 14:50:00,260.24,260.29,259.77,259.89,2714.0,260.24,260.29,259.77,259.89,2714.0
2021-03-19 14:55:00,259.87,260.87,259.87,260.63,7287.0,259.87,260.87,259.87,260.63,7287.0
2021-03-19 15:00:00,260.8,260.88,260.12,260.12,6351.0,260.8,260.88,260.12,260.12,6351.0
2021-03-19 15:05:00,260.26,260.62,259.93,260.35,5540.0,260.26,260.62,259.93,260.35,5540.0
2021-03-19 15:10:00,260.22,260.66,259.95,259.99,5392.0,260.22,260.66,259.95,259.99,5392.0
2021-03-19 15:15:00,259.86,260.31,259.63,259.73,3893.0,259.86,260.31,259.63,259.73,3893.0
2021-03-19 15:20:00,259.75,259.91,259.61,259.72,9795.0,259.75,259.91,259.61,259.72,9795.0
2021-03-19 15:25:00,259.67,259.77,258.95,259.45,7599.0,259.67,259.77,258.95,259.45,7599.0
2021-03-19 15:30:00,259.28,259.51,259.19,259.48,12259.0,259.28,259.51,259.19,259.48,12259.0
2021-03-19 15:35:00,259.48,260.19,259.47,259.83,10251.0,259.48,260.19,259.47,259.83,10251.0
2021-03-19 15:40:00,259.91,260.27,259.89,260.26,10408.0,259.91,260.27,259.89,260.26,10408.0
2021-03-19 15:45:00,260.15,260.3,259.59,260.04,15504.0,260.15,260.3,259.59,260.04,15504.0
2021-03-19 15:50:00,259.94,260.64,259.68,260.09,35731.0,259.94,260.64,259.68,260.09,35731.0
2021-03-19 15:55:00,260.1,260.77,259.69,260.32,101919.0,260.1,260.77,259.69,260.32,101919.0
2021-03-22 09:30:00,259.89,264.0,259.89,263.81,13994.0,259.89,264.0,259.89,263.81,13994.0
2021-03-22 09:35:00,263.66,264.64,263.58,264.44,10375.0,263.66,264.64,263.58,264.44,10375.0
2021-03-22 09:40:00,264.44,264.62,263.0,263.59,1826.0,264.44,264.62,263.0,263.59,1826.0
2021-03-22 09:45:00,263.54,263.54,262.25,262.7,5846.0,263.54,263.54,262.25,262.7,5846.0
2021-03-22 09:50:00,262.93,263.82,262.48,263.09,4518.0,262.93,263.82,262.48,263.09,4518.0
2021-03-22 09:55:00,263.77,264.04,262.71,263.48,4538.0,263.77,264.04,262.71,263.48,4538.0
2021-03-22 10:00:00,263.74,264.14,262.82,262.92,3723.0,263.74,264.14,262.82,262.92,3723.0
2021-03-22 10:05:00,262.92,263.33,262.44,262.72,5618.0,262.92,263.33,262.44,262.72,5618.0
2021-03-22 10:10:00,262.95,264.14,262.53,263.93,21204.0,262.95,264.14,262.53,263.93,21204.0
2021-03-22 10:15:00,263.58,264.15,263.28,263.72,4341.0,263.58,264.15,263.28,263.72,4341.0
2021-03-22 10:20:00,264.21,265.34,264.07,265.34,5373.0,264.21,265.34,264.07,265.34,5373.0
2021-03-22 10:25:00,265.35,265.79,264.81,265.55,3350.0,265.35,265.79,264.81,265.55,3350.0
2021-03-22 10:30:00,265.43,265.43,264.44,264.46,2183.0,265.43,265.43,264.44,264.46,2183.0
2021-03-22 10:35:00,264.02,265.3,264.01,265.3,2884.0,264.02,265.3,264.01,265.3,2884.0
2021-03-22 10:40:00,265.16,265.5,264.9,265.19,1947.0,265.16,265.5,264.9,265.19,1947.0
2021-03-22 10:45:00,265.19,266.67,265.06,266.67,6260.0,265.19,266.67,265.06,266.67,6260.0
2021-03-22 10:50:00,266.42,267.16,266.27,267.06,7565.0,266.42,267.16,266.27,267.06,7565.0
2021-03-22 10:55:00,267.02,267.32,266.74,267.16,9859.0,267.02,267.32,266.74,267.16,9859.0
2021-03-22 11:00:00,267.55,267.56,266.52,266.75,7347.0,267.55,267.56,266.52,266.75,7347.0
2021-03-22 11:05:00,266.76,266.94,266.4,266.4,900.0,266.76,266.94,266.4,266.4,900.0
2021-03-22 11:10:00,266.55,266.67,266.28,266.43,3893.0,266.55,266.67,266.28,266.43,3893.0
2021-03-22 11:15:00,266.64,266.93,266.55,266.87,7639.0,266.64,266.93,266.55,266.87,7639.0
2021-03-22 11:20:00,266.91,267.92,266.84,267.85,8181.0,266.91,267.92,266.84,267.85,8181.0
2021-03-22 11:25:00,267.76,267.76,266.67,266.7,7081.0,267.76,267.76,266.67,266.7,7081.0
2021-03-22 11:30:00,266.94,267.7,266.94,267.25,19829.0,266.94,267.7,266.94,267.25,19829.0
2021-03-22 11:35:00,267.25,267.25,265.73,265.83,9268.0,267.25,267.25,265.73,265.83,9268.0
2021-03-22 11:40:00,266.0,266.22,265.4,265.4,6620.0,266.0,266.22,265.4,265.4,6620.0
2021-03-22 11:45:00,265.32,266.02,264.91,265.99,5480.0,265.32,266.02,264.91,265.99,5480.0
2021-03-22 11:50:00,265.85,266.3,265.73,266.06,8941.0,265.85,266.3,265.73,266.06,8941.0
2021-03-22 11:55:00,265.95,266.16,265.57,265.58,4742.0,265.95,266.16,265.57,265.58,4742.0
2021-03-22 12:00:00,265.87,265.93,265.57,265.85,1349.0,265.87,265.93,265.57,265.85,1349.0
2021-03-22 12:05:00,265.86,266.58,265.86,266.49,4054.0,265.86,266.58,265.86,266.49,4054.0
2021-03-22 12:10:00,266.89,267.34,266.78,266.82,7853.0,266.89,267.34,266.78,266.82,7853.0
2021-03-22 12:15:00,266.71,267.01,266.63,266.93,2311.0,266.71,267.01,266.63,266.93,2311.0
2021-03-22 12:20:00,266.98,267.51,266.97,267.35,2709.0,266.98,267.51,266.97,267.35,2709.0
2021-03-22 12:25:00,267.38,267.57,267.16,267.57,2320.0,267.38,267.57,267.16,267.57,2320.0
2021-03-22 12:30:00,267.47,267.84,267.27,267.5,3406.0,267.47,267.84,267.27,267.5,3406.0
2021-03-22 12:35:00,267.38,267.55,267.09,267.37,3114.0,267.38,267.55,267.09,267.37,3114.0
2021-03-22 12:40:00,267.21,267.81,267.21,267.81,2600.0,267.21,267.81,267.21,267.81,2600.0
2021-03-22 12:45:00,267.81,268.14,267.63,267.87,4365.0,267.81,268.14,267.63,267.87,4365.0
2021-03-22 12:50:00,267.87,267.99,267.7,267.99,6406.0,267.87,267.99,267.7,267.99,6406.0
2021-03-22 12:55:00,268.03,268.79,267.74,268.49,14140.0,268.03,268.79,267.74,268.49,14140.0
2021-03-22 13:00:00,268.49,268.49,267.84,268.0,2946.0,268.49,268.49,267.84,268.0,2946.0
2021-03-22 13:05:00,267.77,267.8,266.99,267.17,5154.0,267.77,267.8,266.99,267.17,5154.0
2021-03-22 13:10:00,267.14,267.31,266.45,266.72,10446.0,267.14,267.31,266.45,266.72,10446.0
2021-03-22 13:15:00,266.71,266.72,266.33,266.45,7683.0,266.71,266.72,266.33,266.45,7683.0
2021-03-22 13:20:00,266.37,267.05,266.3,267.01,5375.0,266.37,267.05,266.3,267.01,5375.0
2021-03-22 13:25:00,266.86,266.93,266.65,266.81,2800.0,266.86,266.93,266.65,266.81,2800.0
2021-03-22 13:30:00,266.81,267.36,266.8,266.95,5773.0,266.81,267.36,266.8,266.95,5773.0
2021-03-22 13:35:00,267.03,267.03,266.52,266.62,3910.0,267.03,267.03,266.52,266.62,3910.0
2021-03-22 13:40:00,266.67,267.12,266.36,266.82,4170.0,266.67,267.12,266.36,266.82,4170.0
2021-03-22 13:45:00,266.92,267.22,266.92,267.15,3701.0,266.92,267.22,266.92,267.15,3701.0
2021-03-22 13:50:00,267.15,267.85,267.06,267.63,3783.0,267.15,267.85,267.06,267.63,3783.0
2021-03-22 13:55:00,267.91,268.31,267.84,268.27,5109.0,267.91,268.31,267.84,268.27,5109.0
2021-03-22 14:00:00,268.36,268.64,267.84,267.94,7701.0,268.36,268.64,267.84,267.94,7701.0
2021-03-22 14:05:00,267.93,267.93,267.48,267.67,3913.0,267.93,267.93,267.48,267.67,3913.0
2021-03-22 14:10:00,267.51,267.93,267.51,267.93,2106.0,267.51,267.93,267.51,267.93,2106.0
2021-03-22 14:15:00,267.95,268.05,267.54,267.78,3320.0,267.95,268.05,267.54,267.78,3320.0
2021-03-22 14:20:00,267.64,267.79,267.34,267.43,3026.0,267.64,267.79,267.34,267.43,3026.0
2021-03-22 14:25:00,267.52,267.83,267.38,267.82,4159.0,267.52,267.83,267.38,267.82,4159.0
2021-03-22 14:30:00,267.95,268.3,267.85,268.05,4772.0,267.95,268.3,267.85,268.05,4772.0
2021-03-22 14:35:00,267.95,268.18,267.8,268.15,15754.0,267.95,268.18,267.8,268.15,15754.0
2021-03-22 14:40:00,268.23,268.4,267.73,268.03,4503.0,268.23,268.4,267.73,268.03,4503.0
2021-03-22 14:45:00,268.0,268.29,267.9,267.9,5313.0,268.0,268.29,267.9,267.9,5313.0
2021-03-22 14:50:00,267.93,268.7,267.79,268.59,8563.0,267.93,268.7,267.79,268.59,8563.0
2021-03-22 14:55:00,268.74,269.61,268.73,269.54,9251.0,268.74,269.61,268.73,269.54,9251.0
2021-03-22 15:00:00,269.49,269.75,269.35,269.51,8837.0,269.49,269.75,269.35,269.51,8837.0
2021-03-22 15:05:00,269.46,269.57,268.74,268.94,4859.0,269.46,269.57,268.74,268.94,4859.0
2021-03-22 15:10:00,268.94,268.94,267.95,267.95,11868.0,268.94,268.94,267.95,267.95,11868.0
2021-03-22 15:15:00,268.04,268.06,267.33,267.35,8736.0,268.04,268.06,267.33,267.35,8736.0
2021-03-22 15:20:00,267.34,267.49,266.67,266.79,4956.0,267.34,267.49,266.67,266.79,4956.0
2021-03-22 15:25:00,267.03,267.26,266.59,266.67,6775.0,267.03,267.26,266.59,266.67,6775.0
2021-03-22 15:30:00,266.74,267.8,266.74,267.24,6397.0,266.74,267.8,266.74,267.24,6397.0
2021-03-22 15:35:00,267.27,267.35,266.71,266.72,6039.0,267.27,267.35,266.71,266.72,6039.0
2021-03-22 15:40:00,266.75,266.94,266.6,266.73,12417.0,266.75,266.94,266.6,266.73,12417.0
2021-03-22 15:45:00,266.73,267.41,266.62,267.11,22259.0,266.73,267.41,266.62,267.11,22259.0
2021-03-22 15:50:00,266.93,267.47,266.8,267.15,30031.0,266.93,267.47,266.8,267.15,30031.0
2021-03-22 15:55:00,267.15,267.6,266.93,267.27,45833.0,267.15,267.6,266.93,267.27,45833.0
2021-03-23 09:30:00,268.0,268.37,267.26,267.88,13251.0,268.0,268.37,267.26,267.88,13251.0
2021-03-23 09:35:00,267.74,267.87,265.95,266.75,18464.0,267.74,267.87,265.95,266.75,18464.0
2021-03-23 09:40:00,266.9,267.84,266.0,266.88,16236.0,266.9,267.84,266.0,266.88,16236.0
2021-03-23 09:45:00,266.91,266.91,264.25,264.99,4483.0,266.91,266.91,264.25,264.99,4483.0
2021-03-23 09:50:00,265.25,265.59,264.16,264.54,6225.0,265.25,265.59,264.16,264.54,6225.0
2021-03-23 09:55:00,264.84,265.96,264.05,265.95,4079.0,264.84,265.96,264.05,265.95,4079.0
2021-03-23 10:00:00,265.75,266.02,265.09,265.09,1700.0,265.75,266.02,265.09,265.09,1700.0
2021-03-23 10:05:00,265.35,266.48,265.35,266.48,2700.0,265.35,266.48,265.35,266.48,2700.0
2021-03-23 10:10:00,266.44,266.44,266.09,266.26,400.0,266.44,266.44,266.09,266.26,400.0
2021-03-23 10:15:00,266.14,266.66,265.85,265.88,3826.0,266.14,266.66,265.85,265.88,3826.0
2021-03-23 10:20:00,265.44,266.47,265.28,266.47,2000.0,265.44,266.47,265.28,266.47,2000.0
2021-03-23 10:25:00,267.0,267.05,265.6,266.29,3712.0,267.0,267.05,265.6,266.29,3712.0
2021-03-23 10:30:00,266.04,266.04,265.0,265.0,1747.0,266.04,266.04,265.0,265.0,1747.0
2021-03-23 10:35:00,265.38,265.69,265.12,265.29,1905.0,265.38,265.69,265.12,265.29,1905.0
2021-03-23 10:40:00,264.99,265.09,264.97,265.06,1313.0,264.99,265.09,264.97,265.06,1313.0
2021-03-23 10:45:00,265.14,265.92,265.14,265.9,1757.0,265.14,265.92,265.14,265.9,1757.0
2021-03-23 10:50:00,265.64,266.14,265.27,265.85,2780.0,265.64,266.14,265.27,265.85,2780.0
2021-03-23 10:55:00,266.02,266.95,266.02,266.95,3813.0,266.02,266.95,266.02,266.95,3813.0
2021-03-23 11:00:00,267.0,267.15,266.01,266.31,3990.0,267.0,267.15,266.01,266.31,3990.0
2021-03-23 11:05:00,266.33,267.53,266.33,267.24,2800.0,266.33,267.53,266.33,267.24,2800.0
2021-03-23 11:10:00,267.51,267.51,266.74,266.87,2422.0,267.51,267.51,266.74,266.87,2422.0
2021-03-23 11:15:00,266.9,266.96,266.15,266.96,2601.0,266.9,266.96,266.15,266.96,2601.0
2021-03-23 11:20:00,266.69,266.96,266.56,266.81,2736.0,266.69,266.96,266.56,266.81,2736.0
2021-03-23 11:25:00,266.8,266.83,266.18,266.37,2660.0,266.8,266.83,266.18,266.37,2660.0
2021-03-23 11:30:00,266.59,266.99,266.18,266.18,2612.0,266.59,266.99,266.18,266.18,2612.0
2021-03-23 11:35:00,266.48,266.88,265.33,265.49,1701.0,266.48,266.88,265.33,265.49,1701.0
2021-03-23 11:40:00,265.44,265.66,265.02,265.31,3007.0,265.44,265.66,265.02,265.31,3007.0
2021-03-23 11:45:00,265.35,265.8,265.08,265.37,3231.0,265.35,265.8,265.08,265.37,3231.0
2021-03-23 11:50:00,265.31,265.55,265.26,265.55,561.0,265.31,265.55,265.26,265.55,561.0
2021-03-23 11:55:00,265.64,265.64,265.16,265.56,2700.0,265.64,265.64,265.16,265.56,2700.0
2021-03-23 12:00:00,265.51,265.81,265.43,265.73,2130.0,265.51,265.81,265.43,265.73,2130.0
2021-03-23 12:05:00,265.4,265.46,264.53,265.46,1937.0,265.4,265.46,264.53,265.46,1937.0
2021-03-23 12:10:00,265.11,265.5,264.63,264.72,2010.0,265.11,265.5,264.63,264.72,2010.0
2021-03-23 12:15:00,264.74,265.15,264.66,264.86,2569.0,264.74,265.15,264.66,264.86,2569.0
2021-03-23 12:20:00,264.89,265.41,264.89,265.35,2742.0,264.89,265.41,264.89,265.35,2742.0
2021-03-23 12:25:00,265.02,265.44,264.63,264.7,3582.0,265.02,265.44,264.63,264.7,3582.0
2021-03-23 12:30:00,264.7,264.83,264.25,264.48,3740.0,264.7,264.83,264.25,264.48,3740.0
2021-03-23 12:35:00,264.5,264.88,264.29,264.7,3440.0,264.5,264.88,264.29,264.7,3440.0
2021-03-23 12:40:00,264.18,264.42,263.87,264.26,3003.0,264.18,264.42,263.87,264.26,3003.0
2021-03-23 12:45:00,264.21,264.64,264.21,264.38,1771.0,264.21,264.64,264.21,264.38,1771.0
2021-03-23 12:50:00,264.1,264.74,264.1,264.68,2500.0,264.1,264.74,264.1,264.68,2500.0
2021-03-23 12:55:00,264.77,265.0,264.74,264.87,5061.0,264.77,265.0,264.74,264.87,5061.0
2021-03-23 13:00:00,264.98,265.08,264.7,264.81,6366.0,264.98,265.08,264.7,264.81,6366.0
2021-03-23 13:05:00,264.89,265.45,264.89,265.45,2510.0,264.89,265.45,264.89,265.45,2510.0
2021-03-23 13:10:00,265.57,265.95,265.48,265.57,1756.0,265.57,265.95,265.48,265.57,1756.0
2021-03-23 13:15:00,265.62,265.78,265.56,265.69,1760.0,265.62,265.78,265.56,265.69,1760.0
2021-03-23 13:20:00,265.77,265.79,265.07,265.07,3270.0,265.77,265.79,265.07,265.07,3270.0
2021-03-23 13:25:00,265.25,265.3,264.08,264.68,8178.0,265.25,265.3,264.08,264.68,8178.0
2021-03-23 13:30:00,264.66,264.66,264.17,264.55,3366.0,264.66,264.66,264.17,264.55,3366.0
2021-03-23 13:35:00,264.57,264.58,264.25,264.25,1307.0,264.57,264.58,264.25,264.25,1307.0
2021-03-23 13:40:00,264.37,264.38,264.02,264.19,2081.0,264.37,264.38,264.02,264.19,2081.0
2021-03-23 13:45:00,264.04,264.27,263.95,264.18,2490.0,264.04,264.27,263.95,264.18,2490.0
2021-03-23 13:50:00,264.17,264.34,263.73,263.91,3618.0,264.17,264.34,263.73,263.91,3618.0
2021-03-23 13:55:00,263.97,264.3,263.96,264.3,2969.0,263.97,264.3,263.96,264.3,2969.0
2021-03-23 14:00:00,264.21,264.76,264.0,264.76,5564.0,264.21,264.76,264.0,264.76,5564.0
2021-03-23 14:05:00,264.88,265.41,264.19,265.41,5794.0,264.88,265.41,264.19,265.41,5794.0
2021-03-23 14:10:00,265.36,265.47,265.12,265.12,1101.0,265.36,265.47,265.12,265.12,1101.0
2021-03-23 14:15:00,265.29,265.44,265.02,265.23,2803.0,265.29,265.44,265.02,265.23,2803.0
2021-03-23 14:20:00,265.45,265.65,265.16,265.65,2500.0,265.45,265.65,265.16,265.65,2500.0
2021-03-23 14:25:00,265.85,266.0,265.44,265.61,5030.0,265.85,266.0,265.44,265.61,5030.0
2021-03-23 14:30:00,265.84,266.17,265.71,266.14,3127.0,265.84,266.17,265.71,266.14,3127.0
2021-03-23 14:35:00,266.17,266.52,266.14,266.41,3427.0,266.17,266.52,266.14,266.41,3427.0
2021-03-23 14:40:00,266.51,266.72,266.15,266.52,5928.0,266.51,266.72,266.15,266.52,5928.0
2021-03-23 14:45:00,266.44,267.04,266.43,266.99,4950.0,266.44,267.04,266.43,266.99,4950.0
2021-03-23 14:50:00,266.66,266.66,266.03,266.21,6579.0,266.66,266.66,266.03,266.21,6579.0
2021-03-23 14:55:00,266.04,266.04,265.43,265.61,6140.0,266.04,266.04,265.43,265.61,6140.0
2021-03-23 15:00:00,265.31,265.95,265.17,265.94,5137.0,265.31,265.95,265.17,265.94,5137.0
2021-03-23 15:05:00,265.94,267.01,265.88,266.57,7579.0,265.94,267.01,265.88,266.57,7579.0
2021-03-23 15:10:00,266.56,266.58,265.76,265.81,5719.0,266.56,266.58,265.76,265.81,5719.0
2021-03-23 15:15:00,265.98,266.25,265.58,266.25,6675.0,265.98,266.25,265.58,266.25,6675.0
2021-03-23 15:20:00,266.05,266.08,264.88,265.07,7132.0,266.05,266.08,264.88,265.07,7132.0
2021-03-23 15:25:00,265.04,265.68,265.04,265.56,29539.0,265.04,265.68,265.04,265.56,29539.0
2021-03-23 15:30:00,265.65,266.69,265.65,266.18,11441.0,265.65,266.69,265.65,266.18,11441.0
2021-03-23 15:35:00,266.19,266.19,265.38,265.5,15281.0,266.19,266.19,265.38,265.5,15281.0
2021-03-23 15:40:00,265.43,265.78,265.0,265.07,16634.0,265.43,265.78,265.0,265.07,16634.0
2021-03-23 15:45:00,265.04,265.17,264.69,264.74,18255.0,265.04,265.17,264.69,264.74,18255.0
2021-03-23 15:50:00,264.73,265.13,263.78,265.13,26386.0,264.73,265.13,263.78,265.13,26386.0
2021-03-23 15:55:00,264.98,265.41,264.7,264.94,52418.0,264.98,265.41,264.7,264.94,52418.0
2021-03-24 09:30:00,267.3,267.3,264.23,264.23,13825.0,267.3,267.3,264.23,264.23,13825.0
2021-03-24 09:35:00,264.04,264.09,261.3,261.6,3470.0,264.04,264.09,261.3,261.6,3470.0
2021-03-24 09:40:00,261.23,261.24,259.06,259.46,15248.0,261.23,261.24,259.06,259.46,15248.0
2021-03-24 09:45:00,259.79,260.4,258.43,258.43,4456.0,259.79,260.4,258.43,258.43,4456.0
2021-03-24 09:50:00,258.42,259.38,258.36,259.18,10721.0,258.42,259.38,258.36,259.18,10721.0
2021-03-24 09:55:00,259.2,259.66,257.93,257.94,3596.0,259.2,259.66,257.93,257.94,3596.0
2021-03-24 10:00:00,257.98,259.33,257.98,259.32,3456.0,257.98,259.33,257.98,259.32,3456.0
2021-03-24 10:05:00,259.42,259.58,258.75,258.75,3877.0,259.42,259.58,258.75,258.75,3877.0
2021-03-24 10:10:00,258.51,258.51,256.69,256.69,5166.0,258.51,258.51,256.69,256.69,5166.0
2021-03-24 10:15:00,256.6,257.17,255.79,256.35,9933.0,256.6,257.17,255.79,256.35,9933.0
2021-03-24 10:20:00,256.31,257.13,256.04,256.62,7755.0,256.31,257.13,256.04,256.62,7755.0
2021-03-24 10:25:00,256.34,257.75,256.34,257.75,5072.0,256.34,257.75,256.34,257.75,5072.0
2021-03-24 10:30:00,257.37,258.35,257.11,258.19,16354.0,257.37,258.35,257.11,258.19,16354.0
2021-03-24 10:35:00,258.2,258.2,256.94,256.94,21937.0,258.2,258.2,256.94,256.94,21937.0
2021-03-24 10:40:00,257.05,257.27,256.61,256.9,15088.0,257.05,257.27,256.61,256.9,15088.0
2021-03-24 10:45:00,256.98,257.34,256.33,256.33,10605.0,256.98,257.34,256.33,256.33,10605.0
2021-03-24 10:50:00,256.45,257.56,256.45,257.52,11020.0,256.45,257.56,256.45,257.52,11020.0
2021-03-24 10:55:00,257.54,258.86,257.54,258.69,8423.0,257.54,258.86,257.54,258.69,8423.0
2021-03-24 11:00:00,258.85,259.9,258.85,259.78,1620.0,258.85,259.9,258.85,259.78,1620.0
2021-03-24 11:05:00,259.62,259.95,259.13,259.79,2794.0,259.62,259.95,259.13,259.79,2794.0
2021-03-24 11:10:00,259.88,260.04,259.31,259.74,4537.0,259.88,260.04,259.31,259.74,4537.0
2021-03-24 11:15:00,259.81,259.85,259.22,259.22,5964.0,259.81,259.85,259.22,259.22,5964.0
2021-03-24 11:20:00,259.22,259.37,258.91,258.94,3205.0,259.22,259.37,258.91,258.94,3205.0
2021-03-24 11:25:00,259.12,259.81,258.69,258.85,9550.0,259.12,259.81,258.69,258.85,9550.0
2021-03-24 11:30:00,258.76,258.78,258.15,258.2,6338.0,258.76,258.78,258.15,258.2,6338.0
2021-03-24 11:35:00,258.0,258.0,256.81,257.29,12484.0,258.0,258.0,256.81,257.29,12484.0
2021-03-24 11:40:00,257.29,257.47,256.85,257.38,9770.0,257.29,257.47,256.85,257.38,9770.0
2021-03-24 11:45:00,257.42,257.42,256.87,257.06,6839.0,257.42,257.42,256.87,257.06,6839.0
2021-03-24 11:50:00,256.95,257.2,256.18,256.18,8730.0,256.95,257.2,256.18,256.18,8730.0
2021-03-24 11:55:00,256.35,256.43,255.87,255.97,13268.0,256.35,256.43,255.87,255.97,13268.0
2021-03-24 12:00:00,255.97,256.8,255.8,256.74,5154.0,255.97,256.8,255.8,256.74,5154.0
2021-03-24 12:05:00,256.69,257.92,256.58,257.92,2300.0,256.69,257.92,256.58,257.92,2300.0
2021-03-24 12:10:00,257.47,258.14,257.25,258.05,2625.0,257.47,258.14,257.25,258.05,2625.0
2021-03-24 12:15:00,258.09,258.09,257.61,257.67,2622.0,258.09,258.09,257.61,257.67,2622.0
2021-03-24 12:20:00,257.51,257.69,257.21,257.4,1949.0,257.51,257.69,257.21,257.4,1949.0
2021-03-24 12:25:00,257.44,257.88,256.84,257.81,4559.0,257.44,257.88,256.84,257.81,4559.0
2021-03-24 12:30:00,257.95,257.96,257.33,257.96,3034.0,257.95,257.96,257.33,257.96,3034.0
2021-03-24 12:35:00,257.93,258.04,257.64,257.97,2606.0,257.93,258.04,257.64,257.97,2606.0
2021-03-24 12:40:00,257.77,257.77,257.54,257.69,2446.0,257.77,257.77,257.54,257.69,2446.0
2021-03-24 12:45:00,257.67,257.67,256.74,256.89,2300.0,257.67,257.67,256.74,256.89,2300.0
2021-03-24 12:50:00,256.53,256.79,256.04,256.05,6971.0,256.53,256.79,256.04,256.05,6971.0
2021-03-24 12:55:00,255.99,256.35,255.98,256.15,3419.0,255.99,256.35,255.98,256.15,3419.0
2021-03-24 13:00:00,255.87,255.99,255.5,255.81,4787.0,255.87,255.99,255.5,255.81,4787.0
2021-03-24 13:05:00,255.43,255.5,255.28,255.41,3119.0,255.43,255.5,255.28,255.41,3119.0
2021-03-24 13:10:00,255.4,255.54,254.66,254.66,4835.0,255.4,255.54,254.66,254.66,4835.0
2021-03-24 13:15:00,254.78,255.51,254.78,255.51,4775.0,254.78,255.51,254.78,255.51,4775.0
2021-03-24 13:20:00,255.49,255.99,255.49,255.77,1810.0,255.49,255.99,255.49,255.77,1810.0
2021-03-24 13:25:00,256.11,256.37,256.0,256.37,1000.0,256.11,256.37,256.0,256.37,1000.0
2021-03-24 13:30:00,256.24,256.41,256.06,256.3,2672.0,256.24,256.41,256.06,256.3,2672.0
2021-03-24 13:35:00,256.22,256.34,256.1,256.21,2200.0,256.22,256.34,256.1,256.21,2200.0
2021-03-24 13:40:00,256.15,256.15,254.97,255.02,4727.0,256.15,256.15,254.97,255.02,4727.0
2021-03-24 13:45:00,255.06,256.14,255.06,256.14,5713.0,255.06,256.14,255.06,256.14,5713.0
2021-03-24 13:50:00,256.38,256.61,256.14,256.14,2546.0,256.38,256.61,256.14,256.14,2546.0
2021-03-24 13:55:00,256.24,256.75,256.23,256.69,1876.0,256.24,256.75,256.23,256.69,1876.0
2021-03-24 14:00:00,256.52,256.54,255.7,255.91,3719.0,256.52,256.54,255.7,255.91,3719.0
2021-03-24 14:05:00,255.87,256.35,255.6,256.16,2781.0,255.87,256.35,255.6,256.16,2781.0
2021-03-24 14:10:00,256.25,256.25,255.88,256.12,2965.0,256.25,256.25,255.88,256.12,2965.0
2021-03-24 14:15:00,256.07,256.24,255.89,256.02,2800.0,256.07,256.24,255.89,256.02,2800.0
2021-03-24 14:20:00,256.11,256.3,255.84,255.94,5758.0,256.11,256.3,255.84,255.94,5758.0
2021-03-24 14:25:00,256.03,256.03,255.1,255.27,5937.0,256.03,256.03,255.1,255.27,5937.0
2021-03-24 14:30:00,255.09,255.17,254.8,254.88,18298.0,255.09,255.17,254.8,254.88,18298.0
2021-03-24 14:35:00,254.88,255.56,254.58,255.54,38391.0,254.88,255.56,254.58,255.54,38391.0
2021-03-24 14:40:00,255.51,255.92,255.07,255.69,4210.0,255.51,255.92,255.07,255.69,4210.0
2021-03-24 14:45:00,255.8,256.77,255.78,256.7,2202.0,255.8,256.77,255.78,256.7,2202.0
2021-03-24 14:50:00,256.65,257.0,255.79,255.79,3839.0,256.65,257.0,255.79,255.79,3839.0
2021-03-24 14:55:00,255.92,256.2,255.17,255.17,6502.0,255.92,256.2,255.17,255.17,6502.0
2021-03-24 15:00:00,255.07,255.32,255.07,255.32,3100.0,255.07,255.32,255.07,255.32,3100.0
2021-03-24 15:05:00,255.38,255.59,255.06,255.52,5220.0,255.38,255.59,255.06,255.52,5220.0
2021-03-24 15:10:00,255.52,255.52,255.05,255.2,5827.0,255.52,255.52,255.05,255.2,5827.0
2021-03-24 15:15:00,255.24,255.32,254.68,255.32,9513.0,255.24,255.32,254.68,255.32,9513.0
2021-03-24 15:20:00,255.43,255.43,254.86,255.2,6335.0,255.43,255.43,254.86,255.2,6335.0
2021-03-24 15:25:00,255.19,255.39,255.06,255.24,5022.0,255.19,255.39,255.06,255.24,5022.0
2021-03-24 15:30:00,255.22,255.23,254.51,254.75,9690.0,255.22,255.23,254.51,254.75,9690.0
2021-03-24 15:35:00,254.75,254.86,254.41,254.64,8553.0,254.75,254.86,254.41,254.64,8553.0
2021-03-24 15:40:00,254.45,254.59,254.23,254.23,6633.0,254.45,254.59,254.23,254.23,6633.0
2021-03-24 15:45:00,254.23,254.44,253.88,254.0,22170.0,254.23,254.44,253.88,254.0,22170.0
2021-03-24 15:50:00,253.96,254.48,253.96,254.25,31230.0,253.96,254.48,253.96,254.25,31230.0
2021-03-24 15:55:00,254.25,254.68,254.18,254.54,42345.0,254.25,254.68,254.18,254.54,42345.0
2021-03-25 09:30:00,250.0,250.01,244.16,246.38,52914.0,250.0,250.01,244.16,246.38,52914.0
2021-03-25 09:35:00,246.26,249.22,245.63,249.22,35284.0,246.26,249.22,245.63,249.22,35284.0
2021-03-25 09:40:00,249.5,250.12,248.76,248.81,16832.0,249.5,250.12,248.76,248.81,16832.0
2021-03-25 09:45:00,248.01,249.32,247.38,249.17,11408.0,248.01,249.32,247.38,249.17,11408.0
2021-03-25 09:50:00,248.71,249.39,248.24,248.29,8184.0,248.71,249.39,248.24,248.29,8184.0
2021-03-25 09:55:00,248.55,249.76,248.42,248.87,8212.0,248.55,249.76,248.42,248.87,8212.0
2021-03-25 10:00:00,248.67,249.66,248.29,249.5,5743.0,248.67,249.66,248.29,249.5,5743.0
2021-03-25 10:05:00,249.68,250.79,249.67,250.52,4576.0,249.68,250.79,249.67,250.52,4576.0
2021-03-25 10:10:00,250.52,250.59,249.05,249.29,28820.0,250.52,250.59,249.05,249.29,28820.0
2021-03-25 10:15:00,249.23,249.34,248.59,248.81,7033.0,249.23,249.34,248.59,248.81,7033.0
2021-03-25 10:20:00,248.97,249.71,248.97,249.62,4712.0,248.97,249.71,248.97,249.62,4712.0
2021-03-25 10:25:00,249.23,249.68,247.17,247.43,22938.0,249.23,249.68,247.17,247.43,22938.0
2021-03-25 10:30:00,247.0,248.88,246.81,248.81,5186.0,247.0,248.88,246.81,248.81,5186.0
2021-03-25 10:35:00,248.81,248.81,247.77,248.27,24587.0,248.81,248.81,247.77,248.27,24587.0
2021-03-25 10:40:00,248.35,248.55,247.76,248.21,3200.0,248.35,248.55,247.76,248.21,3200.0
2021-03-25 10:45:00,248.1,248.35,246.16,246.17,8350.0,248.1,248.35,246.16,246.17,8350.0
2021-03-25 10:50:00,246.23,246.43,244.17,244.64,23580.0,246.23,246.43,244.17,244.64,23580.0
2021-03-25 10:55:00,244.7,246.29,244.42,246.29,30542.0,244.7,246.29,244.42,246.29,30542.0
2021-03-25 11:00:00,246.59,247.75,246.59,246.88,10022.0,246.59,247.75,246.59,246.88,10022.0
2021-03-25 11:05:00,246.91,246.91,245.75,245.78,10228.0,246.91,246.91,245.75,245.78,10228.0
2021-03-25 11:10:00,245.77,246.49,245.56,246.0,7701.0,245.77,246.49,245.56,246.0,7701.0
2021-03-25 11:15:00,246.26,246.48,245.45,245.49,9349.0,246.26,246.48,245.45,245.49,9349.0
2021-03-25 11:20:00,245.5,245.66,245.15,245.35,8471.0,245.5,245.66,245.15,245.35,8471.0
2021-03-25 11:25:00,245.28,246.1,244.79,245.81,8478.0,245.28,246.1,244.79,245.81,8478.0
2021-03-25 11:30:00,246.07,247.13,245.88,247.05,5113.0,246.07,247.13,245.88,247.05,5113.0
2021-03-25 11:35:00,247.0,247.31,246.76,247.3,2187.0,247.0,247.31,246.76,247.3,2187.0
2021-03-25 11:40:00,247.08,247.09,245.8,245.95,4083.0,247.08,247.09,245.8,245.95,4083.0
2021-03-25 11:45:00,245.89,246.07,245.36,245.54,7202.0,245.89,246.07,245.36,245.54,7202.0
2021-03-25 11:50:00,245.37,246.47,244.98,245.35,18341.0,245.37,246.47,244.98,245.35,18341.0
2021-03-25 11:55:00,245.38,246.59,245.15,246.59,1901.0,245.38,246.59,245.15,246.59,1901.0
2021-03-25 12:00:00,247.03,248.65,247.03,248.65,2972.0,247.03,248.65,247.03,248.65,2972.0
2021-03-25 12:05:00,248.55,248.95,248.21,248.68,7187.0,248.55,248.95,248.21,248.68,7187.0
2021-03-25 12:10:00,248.41,248.47,247.38,247.45,10646.0,248.41,248.47,247.38,247.45,10646.0
2021-03-25 12:15:00,247.35,248.22,247.35,247.98,8058.0,247.35,248.22,247.35,247.98,8058.0
2021-03-25 12:20:00,248.24,248.36,247.41,247.44,7332.0,248.24,248.36,247.41,247.44,7332.0
2021-03-25 12:25:00,247.47,248.15,247.34,247.39,21122.0,247.47,248.15,247.34,247.39,21122.0
2021-03-25 12:30:00,247.42,247.72,247.01,247.58,4339.0,247.42,247.72,247.01,247.58,4339.0
2021-03-25 12:35:00,247.83,247.83,247.42,247.5,3476.0,247.83,247.83,247.42,247.5,3476.0
2021-03-25 12:40:00,247.52,248.29,247.52,248.25,4474.0,247.52,248.29,247.52,248.25,4474.0
2021-03-25 12:45:00,248.25,248.45,248.17,248.45,11255.0,248.25,248.45,248.17,248.45,11255.0
2021-03-25 12:50:00,248.14,248.52,248.04,248.19,13305.0,248.14,248.52,248.04,248.19,13305.0
2021-03-25 12:55:00,248.25,248.25,246.87,246.87,25146.0,248.25,248.25,246.87,246.87,25146.0
2021-03-25 13:00:00,246.81,246.95,246.47,246.74,3505.0,246.81,246.95,246.47,246.74,3505.0
2021-03-25 13:05:00,246.89,247.05,246.86,246.94,2196.0,246.89,247.05,246.86,246.94,2196.0
2021-03-25 13:10:00,246.88,248.07,246.87,248.06,13562.0,246.88,248.07,246.87,248.06,13562.0
2021-03-25 13:15:00,248.15,248.21,247.66,247.67,5000.0,248.15,248.21,247.66,247.67,5000.0
2021-03-25 13:20:00,247.66,247.66,246.88,247.07,3663.0,247.66,247.66,246.88,247.07,3663.0
2021-03-25 13:25:00,246.91,247.22,246.84,246.96,3550.0,246.91,247.22,246.84,246.96,3550.0
2021-03-25 13:30:00,247.23,247.84,246.78,247.12,8610.0,247.23,247.84,246.78,247.12,8610.0
2021-03-25 13:35:00,247.1,247.1,246.24,246.29,3946.0,247.1,247.1,246.24,246.29,3946.0
2021-03-25 13:40:00,246.29,246.74,246.29,246.4,2096.0,246.29,246.74,246.29,246.4,2096.0
2021-03-25 13:45:00,246.31,246.58,245.35,245.48,7741.0,246.31,246.58,245.35,245.48,7741.0
2021-03-25 13:50:00,245.36,245.64,245.21,245.44,5461.0,245.36,245.64,245.21,245.44,5461.0
2021-03-25 13:55:00,245.56,245.56,245.1,245.34,5157.0,245.56,245.56,245.1,245.34,5157.0
2021-03-25 14:00:00,245.18,245.23,244.76,244.99,8552.0,245.18,245.23,244.76,244.99,8552.0
2021-03-25 14:05:00,244.95,245.18,244.7,244.92,3898.0,244.95,245.18,244.7,244.92,3898.0
2021-03-25 14:10:00,244.78,244.89,244.45,244.66,5740.0,244.78,244.89,244.45,244.66,5740.0
2021-03-25 14:15:00,245.0,245.41,244.59,245.25,6000.0,245.0,245.41,244.59,245.25,6000.0
2021-03-25 14:20:00,245.25,245.47,244.98,245.39,4164.0,245.25,245.47,244.98,245.39,4164.0
2021-03-25 14:25:00,245.21,245.65,245.1,245.58,18048.0,245.21,245.65,245.1,245.58,18048.0
2021-03-25 14:30:00,245.62,245.84,245.33,245.55,4287.0,245.62,245.84,245.33,245.55,4287.0
2021-03-25 14:35:00,245.54,247.5,245.54,247.28,43061.0,245.54,247.5,245.54,247.28,43061.0
2021-03-25 14:40:00,247.34,247.62,247.01,247.17,7630.0,247.34,247.62,247.01,247.17,7630.0
2021-03-25 14:45:00,246.73,247.68,246.73,247.3,12369.0,246.73,247.68,246.73,247.3,12369.0
2021-03-25 14:50:00,247.37,247.57,246.72,247.43,14436.0,247.37,247.57,246.72,247.43,14436.0
2021-03-25 14:55:00,247.45,247.45,246.64,247.18,6026.0,247.45,247.45,246.64,247.18,6026.0
2021-03-25 15:00:00,247.44,247.8,247.34,247.8,7167.0,247.44,247.8,247.34,247.8,7167.0
2021-03-25 15:05:00,247.83,248.52,247.63,247.9,13767.0,247.83,248.52,247.63,247.9,13767.0
2021-03-25 15:10:00,247.88,248.38,247.2,247.96,10243.0,247.88,248.38,247.2,247.96,10243.0
2021-03-25 15:15:00,248.1,249.0,247.71,248.16,16198.0,248.1,249.0,247.71,248.16,16198.0
2021-03-25 15:20:00,248.12,248.43,247.61,247.69,2326.0,248.12,248.43,247.61,247.69,2326.0
2021-03-25 15:25:00,247.8,248.03,247.79,247.92,3094.0,247.8,248.03,247.79,247.92,3094.0
2021-03-25 15:30:00,247.9,248.0,247.65,247.92,10338.0,247.9,248.0,247.65,247.92,10338.0
2021-03-25 15:35:00,247.91,248.0,247.45,247.81,76247.0,247.91,248.0,247.45,247.81,76247.0
2021-03-25 15:40:00,247.88,248.71,247.82,248.71,10086.0,247.88,248.71,247.82,248.71,10086.0
2021-03-25 15:45:00,248.77,249.27,248.62,249.27,8250.0,248.77,249.27,248.62,249.27,8250.0
2021-03-25 15:50:00,249.54,249.77,249.16,249.32,16723.0,249.54,249.77,249.16,249.32,16723.0
2021-03-25 15:55:00,249.19,249.51,248.87,249.37,64625.0,249.19,249.51,248.87,249.37,64625.0
2021-03-26 09:30:00,250.0,250.0,248.47,249.32,11422.0,250.0,250.0,248.47,249.32,11422.0
2021-03-26 09:35:00,248.8,251.47,248.56,251.47,2253.0,248.8,251.47,248.56,251.47,2253.0
2021-03-26 09:40:00,251.13,251.13,249.86,250.92,2945.0,251.13,251.13,249.86,250.92,2945.0
2021-03-26 09:45:00,252.1,252.1,251.66,251.97,2622.0,252.1,252.1,251.66,251.97,2622.0
2021-03-26 09:50:00,252.14,252.14,251.02,251.03,14621.0,252.14,252.14,251.02,251.03,14621.0
2021-03-26 09:55:00,251.09,251.43,250.65,251.17,5324.0,251.09,251.43,250.65,251.17,5324.0
2021-03-26 10:00:00,251.25,252.37,250.5,252.37,3220.0,251.25,252.37,250.5,252.37,3220.0
2021-03-26 10:05:00,252.13,253.5,252.12,253.48,9035.0,252.13,253.5,252.12,253.48,9035.0
2021-03-26 10:10:00,253.49,253.52,252.0,252.75,5638.0,253.49,253.52,252.0,252.75,5638.0
2021-03-26 10:15:00,252.25,252.25,250.32,250.33,3548.0,252.25,252.25,250.32,250.33,3548.0
2021-03-26 10:20:00,250.33,250.78,249.11,249.13,4100.0,250.33,250.78,249.11,249.13,4100.0
2021-03-26 10:25:00,249.45,250.43,249.36,250.43,10323.0,249.45,250.43,249.36,250.43,10323.0
2021-03-26 10:30:00,250.46,251.64,250.22,251.64,6994.0,250.46,251.64,250.22,251.64,6994.0
2021-03-26 10:35:00,251.95,252.38,251.64,252.38,3056.0,251.95,252.38,251.64,252.38,3056.0
2021-03-26 10:40:00,252.27,252.58,251.43,251.43,4121.0,252.27,252.58,251.43,251.43,4121.0
2021-03-26 10:45:00,251.91,252.47,251.58,251.58,5237.0,251.91,252.47,251.58,251.58,5237.0
2021-03-26 10:50:00,251.92,252.06,251.11,251.15,4203.0,251.92,252.06,251.11,251.15,4203.0
2021-03-26 10:55:00,251.32,251.32,250.42,250.43,9139.0,251.32,251.32,250.42,250.43,9139.0
2021-03-26 11:00:00,250.62,251.25,249.87,251.12,17658.0,250.62,251.25,249.87,251.12,17658.0
2021-03-26 11:05:00,251.39,251.65,251.17,251.48,6600.0,251.39,251.65,251.17,251.48,6600.0
2021-03-26 11:10:00,251.64,251.64,250.42,250.57,3664.0,251.64,251.64,250.42,250.57,3664.0
2021-03-26 11:15:00,250.34,250.91,250.33,250.91,1808.0,250.34,250.91,250.33,250.91,1808.0
2021-03-26 11:20:00,250.52,250.55,249.53,250.0,7498.0,250.52,250.55,249.53,250.0,7498.0
2021-03-26 11:25:00,249.87,250.11,249.62,249.71,7203.0,249.87,250.11,249.62,249.71,7203.0
2021-03-26 11:30:00,249.95,250.84,249.7,250.76,3726.0,249.95,250.84,249.7,250.76,3726.0
2021-03-26 11:35:00,250.61,251.54,250.59,251.52,7103.0,250.61,251.54,250.59,251.52,7103.0
2021-03-26 11:40:00,251.71,251.71,251.21,251.39,2073.0,251.71,251.71,251.21,251.39,2073.0
2021-03-26 11:45:00,251.42,251.67,251.06,251.24,5790.0,251.42,251.67,251.06,251.24,5790.0
2021-03-26 11:50:00,251.31,251.39,251.02,251.21,2515.0,251.31,251.39,251.02,251.21,2515.0
2021-03-26 11:55:00,251.1,251.56,251.04,251.25,2409.0,251.1,251.56,251.04,251.25,2409.0
2021-03-26 12:00:00,251.59,251.8,251.22,251.36,5200.0,251.59,251.8,251.22,251.36,5200.0
2021-03-26 12:05:00,251.52,251.73,251.35,251.56,1650.0,251.52,251.73,251.35,251.56,1650.0
2021-03-26 12:10:00,251.69,252.02,251.62,251.92,1300.0,251.69,252.02,251.62,251.92,1300.0
2021-03-26 12:15:00,251.82,252.47,251.82,252.47,3101.0,251.82,252.47,251.82,252.47,3101.0
2021-03-26 12:20:00,252.24,252.78,252.24,252.78,3526.0,252.24,252.78,252.24,252.78,3526.0
2021-03-26 12:25:00,252.47,252.78,252.37,252.55,6271.0,252.47,252.78,252.37,252.55,6271.0
2021-03-26 12:30:00,252.39,252.54,252.31,252.42,2236.0,252.39,252.54,252.31,252.42,2236.0
2021-03-26 12:35:00,252.5,252.57,252.28,252.43,4035.0,252.5,252.57,252.28,252.43,4035.0
2021-03-26 12:40:00,252.43,252.55,252.18,252.38,1560.0,252.43,252.55,252.18,252.38,1560.0
2021-03-26 12:45:00,252.17,252.17,251.84,252.1,2000.0,252.17,252.17,251.84,252.1,2000.0
2021-03-26 12:50:00,252.04,252.08,251.67,251.72,8280.0,252.04,252.08,251.67,251.72,8280.0
2021-03-26 12:55:00,251.73,251.73,251.07,251.23,2430.0,251.73,251.73,251.07,251.23,2430.0
2021-03-26 13:00:00,251.41,251.78,251.4,251.71,1220.0,251.41,251.78,251.4,251.71,1220.0
2021-03-26 13:05:00,251.6,251.84,251.56,251.72,3625.0,251.6,251.84,251.56,251.72,3625.0
2021-03-26 13:10:00,251.87,252.12,251.87,251.99,1712.0,251.87,252.12,251.87,251.99,1712.0
2021-03-26 13:15:00,252.19,252.38,251.97,252.38,2000.0,252.19,252.38,251.97,252.38,2000.0
2021-03-26 13:20:00,252.34,252.97,252.2,252.96,9593.0,252.34,252.97,252.2,252.96,9593.0
2021-03-26 13:25:00,252.69,252.98,252.67,252.73,1200.0,252.69,252.98,252.67,252.73,1200.0
2021-03-26 13:30:00,252.97,252.97,252.38,252.58,2921.0,252.97,252.97,252.38,252.58,2921.0
2021-03-26 13:35:00,252.38,252.4,251.97,251.99,1348.0,252.38,252.4,251.97,251.99,1348.0
2021-03-26 13:40:00,252.04,252.14,251.5,251.65,1516.0,252.04,252.14,251.5,251.65,1516.0
2021-03-26 13:45:00,251.47,251.47,250.82,250.9,1942.0,251.47,251.47,250.82,250.9,1942.0
2021-03-26 13:50:00,251.19,251.32,251.11,251.27,1200.0,251.19,251.32,251.11,251.27,1200.0
2021-03-26 13:55:00,251.29,251.42,250.63,250.75,6044.0,251.29,251.42,250.63,250.75,6044.0
2021-03-26 14:00:00,250.85,251.03,250.37,250.52,2238.0,250.85,251.03,250.37,250.52,2238.0
2021-03-26 14:05:00,250.25,250.4,249.49,249.54,3276.0,250.25,250.4,249.49,249.54,3276.0
2021-03-26 14:10:00,249.39,249.82,249.36,249.73,7448.0,249.39,249.82,249.36,249.73,7448.0
2021-03-26 14:15:00,249.51,249.62,249.22,249.24,1916.0,249.51,249.62,249.22,249.24,1916.0
2021-03-26 14:20:00,249.4,249.74,249.35,249.67,3991.0,249.4,249.74,249.35,249.67,3991.0
2021-03-26 14:25:00,249.42,250.06,249.42,249.95,3733.0,249.42,250.06,249.42,249.95,3733.0
2021-03-26 14:30:00,249.89,249.89,249.2,249.59,4152.0,249.89,249.89,249.2,249.59,4152.0
2021-03-26 14:35:00,249.81,249.95,249.3,249.7,5463.0,249.81,249.95,249.3,249.7,5463.0
2021-03-26 14:40:00,249.72,249.93,249.36,249.4,5102.0,249.72,249.93,249.36,249.4,5102.0
2021-03-26 14:45:00,249.56,249.94,248.98,249.02,5853.0,249.56,249.94,248.98,249.02,5853.0
2021-03-26 14:50:00,248.96,250.65,248.95,250.65,4453.0,248.96,250.65,248.95,250.65,4453.0
2021-03-26 14:55:00,250.4,251.02,250.09,251.02,6068.0,250.4,251.02,250.09,251.02,6068.0
2021-03-26 15:00:00,251.1,251.12,250.36,250.51,4000.0,251.1,251.12,250.36,250.51,4000.0
2021-03-26 15:05:00,250.51,251.07,250.39,250.5,3508.0,250.51,251.07,250.39,250.5,3508.0
2021-03-26 15:10:00,250.61,251.54,250.61,251.43,2825.0,250.61,251.54,250.61,251.43,2825.0
2021-03-26 15:15:00,251.25,251.45,251.25,251.38,2707.0,251.25,251.45,251.25,251.38,2707.0
2021-03-26 15:20:00,251.62,252.17,251.62,251.98,7299.0,251.62,252.17,251.62,251.98,7299.0
2021-03-26 15:25:00,252.09,252.84,251.93,252.69,3265.0,252.09,252.84,251.93,252.69,3265.0
2021-03-26 15:30:00,252.8,253.03,252.75,252.83,3946.0,252.8,253.03,252.75,252.83,3946.0
2021-03-26 15:35:00,252.75,253.34,252.62,253.33,12213.0,252.75,253.34,252.62,253.33,12213.0
2021-03-26 15:40:00,253.28,253.65,253.27,253.34,6752.0,253.28,253.65,253.27,253.34,6752.0
2021-03-26 15:45:00,253.34,253.58,253.21,253.43,6549.0,253.34,253.58,253.21,253.43,6549.0
2021-03-26 15:50:00,253.36,253.72,252.99,253.69,9984.0,253.36,253.72,252.99,253.69,9984.0
2021-03-26 15:55:00,253.61,254.65,253.54,254.4,29682.0,253.61,254.65,253.54,254.4,29682.0
2021-03-29 09:30:00,252.35,253.0,251.05,251.49,17698.0,252.35,253.0,251.05,251.49,17698.0
2021-03-29 09:35:00,251.51,253.7,251.11,252.89,6200.0,251.51,253.7,251.11,252.89,6200.0
2021-03-29 09:40:00,253.26,253.49,252.23,252.23,2650.0,253.26,253.49,252.23,252.23,2650.0
2021-03-29 09:45:00,252.14,252.97,251.38,252.47,4600.0,252.14,252.97,251.38,252.47,4600.0
2021-03-29 09:50:00,252.77,252.86,251.2,251.2,3754.0,252.77,252.86,251.2,251.2,3754.0
2021-03-29 09:55:00,251.16,251.16,249.64,249.86,8534.0,251.16,251.16,249.64,249.86,8534.0
2021-03-29 10:00:00,249.43,250.29,249.43,249.84,14890.0,249.43,250.29,249.43,249.84,14890.0
2021-03-29 10:05:00,249.91,250.85,249.82,250.2,11992.0,249.91,250.85,249.82,250.2,11992.0
2021-03-29 10:10:00,250.08,250.96,249.38,250.59,5768.0,250.08,250.96,249.38,250.59,5768.0
2021-03-29 10:15:00,250.33,251.09,249.86,250.8,4691.0,250.33,251.09,249.86,250.8,4691.0
2021-03-29 10:20:00,250.79,250.97,249.57,249.76,4712.0,250.79,250.97,249.57,249.76,4712.0
2021-03-29 10:25:00,249.47,249.74,249.0,249.06,4908.0,249.47,249.74,249.0,249.06,4908.0
2021-03-29 10:30:00,248.84,249.36,248.84,249.21,3797.0,248.84,249.36,248.84,249.21,3797.0
2021-03-29 10:35:00,249.05,250.1,249.05,249.72,6749.0,249.05,250.1,249.05,249.72,6749.0
2021-03-29 10:40:00,249.62,250.07,249.61,249.81,3500.0,249.62,250.07,249.61,249.81,3500.0
2021-03-29 10:45:00,249.74,249.78,249.18,249.25,5394.0,249.74,249.78,249.18,249.25,5394.0
2021-03-29 10:50:00,249.09,249.42,248.23,248.6,11141.0,249.09,249.42,248.23,248.6,11141.0
2021-03-29 10:55:00,248.43,248.59,247.71,247.71,9277.0,248.43,248.59,247.71,247.71,9277.0
2021-03-29 11:00:00,247.79,248.06,247.11,247.86,6621.0,247.79,248.06,247.11,247.86,6621.0
2021-03-29 11:05:00,248.01,248.27,247.78,247.85,7706.0,248.01,248.27,247.78,247.85,7706.0
2021-03-29 11:10:00,248.0,248.64,247.83,248.53,8023.0,248.0,248.64,247.83,248.53,8023.0
2021-03-29 11:15:00,248.49,248.85,247.74,247.87,5451.0,248.49,248.85,247.74,247.87,5451.0
2021-03-29 11:20:00,248.19,248.19,247.57,247.59,8212.0,248.19,248.19,247.57,247.59,8212.0
2021-03-29 11:25:00,247.72,248.61,247.72,248.58,4486.0,247.72,248.61,247.72,248.58,4486.0
2021-03-29 11:30:00,248.75,249.32,248.49,249.11,7133.0,248.75,249.32,248.49,249.11,7133.0
2021-03-29 11:35:00,249.01,249.29,248.75,248.84,3763.0,249.01,249.29,248.75,248.84,3763.0
2021-03-29 11:40:00,248.82,249.51,248.68,249.48,4401.0,248.82,249.51,248.68,249.48,4401.0
2021-03-29 11:45:00,249.22,249.35,248.98,249.18,3336.0,249.22,249.35,248.98,249.18,3336.0
2021-03-29 11:50:00,249.05,250.33,248.92,250.21,3401.0,249.05,250.33,248.92,250.21,3401.0
2021-03-29 11:55:00,250.17,250.44,249.9,249.96,3524.0,250.17,250.44,249.9,249.96,3524.0
2021-03-29 12:00:00,250.01,250.01,249.33,249.66,5612.0,250.01,250.01,249.33,249.66,5612.0
2021-03-29 12:05:00,249.48,249.48,248.17,248.3,24351.0,249.48,249.48,248.17,248.3,24351.0
2021-03-29 12:10:00,248.48,248.49,247.7,248.39,3279.0,248.48,248.49,247.7,248.39,3279.0
2021-03-29 12:15:00,248.12,249.2,248.11,248.58,2539.0,248.12,249.2,248.11,248.58,2539.0
2021-03-29 12:20:00,248.58,249.18,248.45,248.99,14567.0,248.58,249.18,248.45,248.99,14567.0
2021-03-29 12:25:00,248.98,249.49,248.87,249.3,7841.0,248.98,249.49,248.87,249.3,7841.0
2021-03-29 12:30:00,249.34,249.34,248.85,249.04,2726.0,249.34,249.34,248.85,249.04,2726.0
2021-03-29 12:35:00,249.23,249.23,248.79,248.79,2115.0,249.23,249.23,248.79,248.79,2115.0
2021-03-29 12:40:00,248.83,250.13,248.83,249.79,5805.0,248.83,250.13,248.83,249.79,5805.0
2021-03-29 12:45:00,249.79,250.06,249.75,249.76,2273.0,249.79,250.06,249.75,249.76,2273.0
2021-03-29 12:50:00,249.88,250.29,249.45,250.29,2774.0,249.88,250.29,249.45,250.29,2774.0
2021-03-29 12:55:00,250.55,250.64,249.97,250.05,17416.0,250.55,250.64,249.97,250.05,17416.0
2021-03-29 13:00:00,250.2,250.61,250.02,250.42,18535.0,250.2,250.61,250.02,250.42,18535.0
2021-03-29 13:05:00,250.45,250.68,250.39,250.51,3303.0,250.45,250.68,250.39,250.51,3303.0
2021-03-29 13:10:00,250.59,250.79,250.4,250.55,4394.0,250.59,250.79,250.4,250.55,4394.0
2021-03-29 13:15:00,250.51,250.76,250.3,250.76,4791.0,250.51,250.76,250.3,250.76,4791.0
2021-03-29 13:20:00,250.85,251.29,250.85,251.27,2945.0,250.85,251.29,250.85,251.27,2945.0
2021-03-29 13:25:00,251.27,251.34,250.51,250.51,4635.0,251.27,251.34,250.51,250.51,4635.0
2021-03-29 13:30:00,250.47,251.21,250.08,251.21,4631.0,250.47,251.21,250.08,251.21,4631.0
2021-03-29 13:35:00,251.21,251.31,250.52,250.72,4810.0,251.21,251.31,250.52,250.72,4810.0
2021-03-29 13:40:00,250.57,250.85,250.25,250.77,4600.0,250.57,250.85,250.25,250.77,4600.0
2021-03-29 13:45:00,250.64,251.14,250.51,250.93,3913.0,250.64,251.14,250.51,250.93,3913.0
2021-03-29 13:50:00,250.81,251.06,250.38,250.39,3865.0,250.81,251.06,250.38,250.39,3865.0
2021-03-29 13:55:00,250.63,250.78,250.38,250.44,1778.0,250.63,250.78,250.38,250.44,1778.0
2021-03-29 14:00:00,250.48,250.66,250.11,250.11,3304.0,250.48,250.66,250.11,250.11,3304.0
2021-03-29 14:05:00,249.99,250.19,249.15,249.46,7052.0,249.99,250.19,249.15,249.46,7052.0
2021-03-29 14:10:00,249.13,249.13,248.58,249.01,16845.0,249.13,249.13,248.58,249.01,16845.0
2021-03-29 14:15:00,248.87,249.22,248.58,249.17,15480.0,248.87,249.22,248.58,249.17,15480.0
2021-03-29 14:20:00,249.02,249.43,248.89,248.93,9623.0,249.02,249.43,248.89,248.93,9623.0
2021-03-29 14:25:00,249.1,249.77,249.1,249.77,3186.0,249.1,249.77,249.1,249.77,3186.0
2021-03-29 14:30:00,249.61,249.91,249.38,249.42,5507.0,249.61,249.91,249.38,249.42,5507.0
2021-03-29 14:35:00,249.36,249.36,248.71,248.75,6675.0,249.36,249.36,248.71,248.75,6675.0
2021-03-29 14:40:00,248.95,249.38,248.64,248.8,4110.0,248.95,249.38,248.64,248.8,4110.0
2021-03-29 14:45:00,248.77,249.81,248.77,249.56,7401.0,248.77,249.81,248.77,249.56,7401.0
2021-03-29 14:50:00,249.55,249.8,249.09,249.42,14840.0,249.55,249.8,249.09,249.42,14840.0
2021-03-29 14:55:00,249.26,249.35,248.75,249.1,4878.0,249.26,249.35,248.75,249.1,4878.0
2021-03-29 15:00:00,249.89,250.23,249.88,250.19,5211.0,249.89,250.23,249.88,250.19,5211.0
2021-03-29 15:05:00,250.12,250.23,249.54,249.7,6254.0,250.12,250.23,249.54,249.7,6254.0
2021-03-29 15:10:00,249.95,250.3,249.8,249.81,4456.0,249.95,250.3,249.8,249.81,4456.0
2021-03-29 15:15:00,249.87,250.18,249.71,249.95,4947.0,249.87,250.18,249.71,249.95,4947.0
2021-03-29 15:20:00,249.96,250.2,249.5,250.0,3300.0,249.96,250.2,249.5,250.0,3300.0
2021-03-29 15:25:00,250.14,250.14,249.78,250.1,3548.0,250.14,250.14,249.78,250.1,3548.0
2021-03-29 15:30:00,250.06,250.44,250.03,250.11,5722.0,250.06,250.44,250.03,250.11,5722.0
2021-03-29 15:35:00,250.19,250.48,249.97,250.31,7000.0,250.19,250.48,249.97,250.31,7000.0
2021-03-29 15:40:00,250.32,250.45,249.75,249.75,10517.0,250.32,250.45,249.75,249.75,10517.0
2021-03-29 15:45:00,249.82,250.15,249.81,250.01,8753.0,249.82,250.15,249.81,250.01,8753.0
2021-03-29 15:50:00,250.11,250.29,249.94,250.02,20626.0,250.11,250.29,249.94,250.02,20626.0
2021-03-29 15:55:00,249.92,250.04,249.51,249.58,26999.0,249.92,250.04,249.51,249.58,26999.0
2021-03-30 09:30:00,249.58,249.58,246.42,247.19,14371.0,249.58,249.58,246.42,247.19,14371.0
2021-03-30 09:35:00,247.36,248.43,247.12,248.25,2281.0,247.36,248.43,247.12,248.25,2281.0
2021-03-30 09:40:00,248.26,248.5,246.76,246.76,3498.0,248.26,248.5,246.76,246.76,3498.0
2021-03-30 09:45:00,247.15,247.15,245.92,246.17,6709.0,247.15,247.15,245.92,246.17,6709.0
2021-03-30 09:50:00,246.33,247.14,245.8,246.74,4960.0,246.33,247.14,245.8,246.74,4960.0
2021-03-30 09:55:00,246.5,247.68,246.29,247.31,21585.0,246.5,247.68,246.29,247.31,21585.0
2021-03-30 10:00:00,247.25,247.25,245.74,246.23,5558.0,247.25,247.25,245.74,246.23,5558.0
2021-03-30 10:05:00,245.79,247.16,245.79,247.16,7072.0,245.79,247.16,245.79,247.16,7072.0
2021-03-30 10:10:00,247.0,248.04,246.87,247.89,8771.0,247.0,248.04,246.87,247.89,8771.0
2021-03-30 10:15:00,248.16,248.26,247.11,247.25,4632.0,248.16,248.26,247.11,247.25,4632.0
2021-03-30 10:20:00,246.99,247.24,246.33,246.33,6000.0,246.99,247.24,246.33,246.33,6000.0
2021-03-30 10:25:00,246.13,246.64,246.01,246.62,6390.0,246.13,246.64,246.01,246.62,6390.0
2021-03-30 10:30:00,246.52,247.38,246.5,247.35,3535.0,246.52,247.38,246.5,247.35,3535.0
2021-03-30 10:35:00,247.57,247.72,247.05,247.29,3342.0,247.57,247.72,247.05,247.29,3342.0
2021-03-30 10:40:00,247.21,248.14,247.02,247.94,6899.0,247.21,248.14,247.02,247.94,6899.0
2021-03-30 10:45:00,248.03,248.67,247.9,248.41,4230.0,248.03,248.67,247.9,248.41,4230.0
2021-03-30 10:50:00,248.63,249.47,248.63,248.79,2116.0,248.63,249.47,248.63,248.79,2116.0
2021-03-30 10:55:00,248.8,249.63,248.76,249.63,2024.0,248.8,249.63,248.76,249.63,2024.0
2021-03-30 11:00:00,249.64,250.78,249.44,250.78,21750.0,249.64,250.78,249.44,250.78,21750.0
2021-03-30 11:05:00,250.95,250.95,249.91,250.22,4501.0,250.95,250.95,249.91,250.22,4501.0
2021-03-30 11:10:00,250.06,250.26,249.58,249.74,1673.0,250.06,250.26,249.58,249.74,1673.0
2021-03-30 11:15:00,249.76,249.92,249.38,249.69,2126.0,249.76,249.92,249.38,249.69,2126.0
2021-03-30 11:20:00,249.55,249.55,248.5,248.5,1824.0,249.55,249.55,248.5,248.5,1824.0
2021-03-30 11:25:00,248.58,248.96,248.32,248.52,9711.0,248.58,248.96,248.32,248.52,9711.0
2021-03-30 11:30:00,248.59,249.32,248.59,249.06,2883.0,248.59,249.32,248.59,249.06,2883.0
2021-03-30 11:35:00,249.11,249.28,248.99,249.23,2525.0,249.11,249.28,248.99,249.23,2525.0
2021-03-30 11:40:00,249.28,249.44,248.56,248.74,10741.0,249.28,249.44,248.56,248.74,10741.0
2021-03-30 11:45:00,248.74,248.88,247.56,247.61,4451.0,248.74,248.88,247.56,247.61,4451.0
2021-03-30 11:50:00,247.58,247.71,247.1,247.28,4638.0,247.58,247.71,247.1,247.28,4638.0
2021-03-30 11:55:00,247.44,247.86,247.05,247.46,1850.0,247.44,247.86,247.05,247.46,1850.0
2021-03-30 12:00:00,247.39,248.48,247.34,248.48,6008.0,247.39,248.48,247.34,248.48,6008.0
2021-03-30 12:05:00,248.53,249.05,248.52,249.05,1836.0,248.53,249.05,248.52,249.05,1836.0
2021-03-30 12:10:00,248.76,248.86,248.57,248.68,1769.0,248.76,248.86,248.57,248.68,1769.0
2021-03-30 12:15:00,248.81,248.81,248.19,248.19,1901.0,248.81,248.81,248.19,248.19,1901.0
2021-03-30 12:20:00,248.33,248.73,248.33,248.73,2953.0,248.33,248.73,248.33,248.73,2953.0
2021-03-30 12:25:00,248.8,249.01,248.65,248.74,2210.0,248.8,249.01,248.65,248.74,2210.0
2021-03-30 12:30:00,248.93,249.21,248.77,248.81,3046.0,248.93,249.21,248.77,248.81,3046.0
2021-03-30 12:35:00,248.62,248.86,248.49,248.83,6191.0,248.62,248.86,248.49,248.83,6191.0
2021-03-30 12:40:00,248.66,248.72,248.33,248.55,8853.0,248.66,248.72,248.33,248.55,8853.0
2021-03-30 12:45:00,248.53,248.66,248.51,248.52,2097.0,248.53,248.66,248.51,248.52,2097.0
2021-03-30 12:50:00,248.52,248.7,248.34,248.54,1405.0,248.52,248.7,248.34,248.54,1405.0
2021-03-30 12:55:00,248.51,248.65,248.1,248.28,1784.0,248.51,248.65,248.1,248.28,1784.0
2021-03-30 13:00:00,248.22,248.48,248.15,248.15,4574.0,248.22,248.48,248.15,248.15,4574.0
2021-03-30 13:05:00,248.36,248.38,248.03,248.27,1000.0,248.36,248.38,248.03,248.27,1000.0
2021-03-30 13:10:00,248.3,248.44,248.09,248.18,1400.0,248.3,248.44,248.09,248.18,1400.0
2021-03-30 13:15:00,248.4,249.51,248.4,249.51,6540.0,248.4,249.51,248.4,249.51,6540.0
2021-03-30 13:20:00,249.72,249.85,249.4,249.65,2960.0,249.72,249.85,249.4,249.65,2960.0
2021-03-30 13:25:00,249.75,249.75,249.39,249.63,3080.0,249.75,249.75,249.39,249.63,3080.0
2021-03-30 13:30:00,249.76,249.76,248.32,248.54,10181.0,249.76,249.76,248.32,248.54,10181.0
2021-03-30 13:35:00,248.49,248.62,247.52,248.22,5653.0,248.49,248.62,247.52,248.22,5653.0
2021-03-30 13:40:00,248.53,248.53,247.51,247.69,3316.0,248.53,248.53,247.51,247.69,3316.0
2021-03-30 13:45:00,247.56,247.79,247.2,247.4,3000.0,247.56,247.79,247.2,247.4,3000.0
2021-03-30 13:50:00,247.51,247.74,247.0,247.57,7006.0,247.51,247.74,247.0,247.57,7006.0
2021-03-30 13:55:00,247.4,247.45,246.74,247.0,2700.0,247.4,247.45,246.74,247.0,2700.0
2021-03-30 14:00:00,247.12,247.4,246.7,247.4,1000.0,247.12,247.4,246.7,247.4,1000.0
2021-03-30 14:05:00,247.72,247.99,247.56,247.9,3420.0,247.72,247.99,247.56,247.9,3420.0
2021-03-30 14:10:00,247.85,247.94,247.57,247.82,2332.0,247.85,247.94,247.57,247.82,2332.0
2021-03-30 14:15:00,248.05,248.81,248.01,248.37,2083.0,248.05,248.81,248.01,248.37,2083.0
2021-03-30 14:20:00,248.24,248.36,247.75,248.03,1685.0,248.24,248.36,247.75,248.03,1685.0
2021-03-30 14:25:00,248.2,248.36,247.98,248.19,6291.0,248.2,248.36,247.98,248.19,6291.0
2021-03-30 14:30:00,248.3,248.86,248.3,248.77,2452.0,248.3,248.86,248.3,248.77,2452.0
2021-03-30 14:35:00,248.62,248.8,248.34,248.34,2591.0,248.62,248.8,248.34,248.34,2591.0
2021-03-30 14:40:00,248.4,248.6,248.12,248.12,3641.0,248.4,248.6,248.12,248.12,3641.0
2021-03-30 14:45:00,248.26,248.51,248.26,248.46,3023.0,248.26,248.51,248.26,248.46,3023.0
2021-03-30 14:50:00,248.5,249.0,248.36,249.0,1301.0,248.5,249.0,248.36,249.0,1301.0
2021-03-30 14:55:00,248.67,248.8,248.39,248.55,2218.0,248.67,248.8,248.39,248.55,2218.0
2021-03-30 15:00:00,248.57,249.02,248.54,248.88,6834.0,248.57,249.02,248.54,248.88,6834.0
2021-03-30 15:05:00,249.04,249.04,248.59,248.82,2728.0,249.04,249.04,248.59,248.82,2728.0
2021-03-30 15:10:00,248.5,248.61,248.36,248.51,4305.0,248.5,248.61,248.36,248.51,4305.0
2021-03-30 15:15:00,248.46,248.68,248.37,248.42,3178.0,248.46,248.68,248.37,248.42,3178.0
2021-03-30 15:20:00,248.5,248.91,248.3,248.91,2421.0,248.5,248.91,248.3,248.91,2421.0
2021-03-30 15:25:00,248.88,249.0,248.64,248.99,2619.0,248.88,249.0,248.64,248.99,2619.0
2021-03-30 15:30:00,249.16,249.8,249.16,249.78,3022.0,249.16,249.8,249.16,249.78,3022.0
2021-03-30 15:35:00,249.77,250.17,249.76,250.12,4375.0,249.77,250.17,249.76,250.12,4375.0
2021-03-30 15:40:00,250.19,250.47,249.94,250.37,4382.0,250.19,250.47,249.94,250.37,4382.0
2021-03-30 15:45:00,250.26,250.61,250.07,250.2,5989.0,250.26,250.61,250.07,250.2,5989.0
2021-03-30 15:50:00,250.09,250.33,249.84,250.02,18217.0,250.09,250.33,249.84,250.02,18217.0
2021-03-30 15:55:00,249.92,249.99,249.22,249.46,35615.0,249.92,249.99,249.22,249.46,35615.0
2021-03-31 09:30:00,255.37,257.49,254.67,257.32,16984.0,255.37,257.49,254.67,257.32,16984.0
2021-03-31 09:35:00,257.3,257.76,255.19,255.19,5802.0,257.3,257.76,255.19,255.19,5802.0
2021-03-31 09:40:00,255.23,257.49,255.23,256.99,4389.0,255.23,257.49,255.23,256.99,4389.0
2021-03-31 09:45:00,256.76,257.15,256.16,257.09,4371.0,256.76,257.15,256.16,257.09,4371.0
2021-03-31 09:50:00,257.3,257.78,256.42,256.42,7610.0,257.3,257.78,256.42,256.42,7610.0
2021-03-31 09:55:00,256.58,256.92,255.48,256.53,4679.0,256.58,256.92,255.48,256.53,4679.0
2021-03-31 10:00:00,256.71,257.01,255.87,255.87,2721.0,256.71,257.01,255.87,255.87,2721.0
2021-03-31 10:05:00,256.31,256.91,256.21,256.91,3131.0,256.31,256.91,256.21,256.91,3131.0
2021-03-31 10:10:00,257.1,257.86,256.69,257.86,4006.0,257.1,257.86,256.69,257.86,4006.0
2021-03-31 10:15:00,257.9,258.7,257.9,258.29,5292.0,257.9,258.7,257.9,258.29,5292.0
2021-03-31 10:20:00,258.54,259.03,258.29,258.46,6617.0,258.54,259.03,258.29,258.46,6617.0
2021-03-31 10:25:00,258.41,258.41,257.51,257.51,2935.0,258.41,258.41,257.51,257.51,2935.0
2021-03-31 10:30:00,257.54,257.7,256.88,257.02,2510.0,257.54,257.7,256.88,257.02,2510.0
2021-03-31 10:35:00,257.35,257.77,257.21,257.45,3361.0,257.35,257.77,257.21,257.45,3361.0
2021-03-31 10:40:00,258.0,258.45,257.86,258.3,3000.0,258.0,258.45,257.86,258.3,3000.0
2021-03-31 10:45:00,258.45,258.5,258.19,258.46,1482.0,258.45,258.5,258.19,258.46,1482.0
2021-03-31 10:50:00,258.42,258.71,258.24,258.51,3698.0,258.42,258.71,258.24,258.51,3698.0
2021-03-31 10:55:00,258.33,258.33,257.62,257.64,4377.0,258.33,258.33,257.62,257.64,4377.0
2021-03-31 11:00:00,258.1,258.1,257.09,257.1,2758.0,258.1,258.1,257.09,257.1,2758.0
2021-03-31 11:05:00,256.95,257.23,256.74,256.94,2934.0,256.95,257.23,256.74,256.94,2934.0
2021-03-31 11:10:00,256.94,257.75,256.71,256.84,3303.0,256.94,257.75,256.71,256.84,3303.0
2021-03-31 11:15:00,256.86,257.0,256.4,256.91,1700.0,256.86,257.0,256.4,256.91,1700.0
2021-03-31 11:20:00,256.85,257.16,256.62,257.1,2474.0,256.85,257.16,256.62,257.1,2474.0
2021-03-31 11:25:00,257.05,257.55,256.76,257.38,4681.0,257.05,257.55,256.76,257.38,4681.0
2021-03-31 11:30:00,257.55,257.79,257.14,257.24,3923.0,257.55,257.79,257.14,257.24,3923.0
2021-03-31 11:35:00,257.34,258.02,257.34,257.63,3133.0,257.34,258.02,257.34,257.63,3133.0
2021-03-31 11:40:00,257.44,257.5,257.13,257.13,2135.0,257.44,257.5,257.13,257.13,2135.0
2021-03-31 11:45:00,257.29,257.72,257.29,257.5,2420.0,257.29,257.72,257.29,257.5,2420.0
2021-03-31 11:50:00,257.59,258.0,257.54,258.0,3927.0,257.59,258.0,257.54,258.0,3927.0
2021-03-31 11:55:00,258.0,258.26,257.84,258.07,2224.0,258.0,258.26,257.84,258.07,2224.0
2021-03-31 12:00:00,258.15,258.86,258.15,258.7,3997.0,258.15,258.86,258.15,258.7,3997.0
2021-03-31 12:05:00,258.69,258.85,258.51,258.75,4775.0,258.69,258.85,258.51,258.75,4775.0
2021-03-31 12:10:00,258.42,258.78,258.22,258.58,4571.0,258.42,258.78,258.22,258.58,4571.0
2021-03-31 12:15:00,258.56,259.3,258.56,258.86,3402.0,258.56,259.3,258.56,258.86,3402.0
2021-03-31 12:20:00,258.68,259.42,258.68,259.42,2058.0,258.68,259.42,258.68,259.42,2058.0
2021-03-31 12:25:00,259.33,259.56,259.23,259.33,3050.0,259.33,259.56,259.23,259.33,3050.0
2021-03-31 12:30:00,259.38,260.06,259.38,260.06,6615.0,259.38,260.06,259.38,260.06,6615.0
2021-03-31 12:35:00,259.91,260.5,259.85,260.5,6853.0,259.91,260.5,259.85,260.5,6853.0
2021-03-31 12:40:00,260.21,260.52,260.21,260.28,7221.0,260.21,260.52,260.21,260.28,7221.0
2021-03-31 12:45:00,260.32,260.41,260.21,260.32,1425.0,260.32,260.41,260.21,260.32,1425.0
2021-03-31 12:50:00,260.39,260.53,260.1,260.36,5931.0,260.39,260.53,260.1,260.36,5931.0
2021-03-31 12:55:00,260.48,260.5,260.13,260.31,4810.0,260.48,260.5,260.13,260.31,4810.0
2021-03-31 13:00:00,260.24,260.24,259.87,260.0,8660.0,260.24,260.24,259.87,260.0,8660.0
2021-03-31 13:05:00,260.07,260.25,260.0,260.0,2641.0,260.07,260.25,260.0,260.0,2641.0
2021-03-31 13:10:00,260.03,260.38,259.98,260.29,2215.0,260.03,260.38,259.98,260.29,2215.0
2021-03-31 13:15:00,260.19,260.66,260.19,260.65,3080.0,260.19,260.66,260.19,260.65,3080.0
2021-03-31 13:20:00,260.45,260.88,260.43,260.83,2669.0,260.45,260.88,260.43,260.83,2669.0
2021-03-31 13:25:00,260.73,261.0,260.6,260.86,2133.0,260.73,261.0,260.6,260.86,2133.0
2021-03-31 13:30:00,260.94,261.1,260.78,261.04,8257.0,260.94,261.1,260.78,261.04,8257.0
2021-03-31 13:35:00,261.0,261.0,260.64,260.64,7438.0,261.0,261.0,260.64,260.64,7438.0
2021-03-31 13:40:00,260.62,260.89,259.79,259.97,5410.0,260.62,260.89,259.79,259.97,5410.0
2021-03-31 13:45:00,259.98,260.19,259.68,259.74,12368.0,259.98,260.19,259.68,259.74,12368.0
2021-03-31 13:50:00,259.66,259.81,259.52,259.74,6451.0,259.66,259.81,259.52,259.74,6451.0
2021-03-31 13:55:00,259.83,260.19,259.74,259.85,4602.0,259.83,260.19,259.74,259.85,4602.0
2021-03-31 14:00:00,260.03,260.03,259.75,259.96,4225.0,260.03,260.03,259.75,259.96,4225.0
2021-03-31 14:05:00,259.86,260.24,259.78,259.93,7921.0,259.86,260.24,259.78,259.93,7921.0
2021-03-31 14:10:00,259.98,260.41,259.86,260.41,6330.0,259.98,260.41,259.86,260.41,6330.0
2021-03-31 14:15:00,260.34,260.79,260.33,260.52,9243.0,260.34,260.79,260.33,260.52,9243.0
2021-03-31 14:20:00,260.61,260.67,260.24,260.24,12755.0,260.61,260.67,260.24,260.24,12755.0
2021-03-31 14:25:00,260.19,260.53,260.12,260.34,2429.0,260.19,260.53,260.12,260.34,2429.0
2021-03-31 14:30:00,260.47,260.9,260.47,260.7,4430.0,260.47,260.9,260.47,260.7,4430.0
2021-03-31 14:35:00,260.7,260.98,260.6,260.92,3507.0,260.7,260.98,260.6,260.92,3507.0
2021-03-31 14:40:00,260.73,260.85,260.48,260.69,9568.0,260.73,260.85,260.48,260.69,9568.0
2021-03-31 14:45:00,260.68,261.1,260.55,261.04,7072.0,260.68,261.1,260.55,261.04,7072.0
2021-03-31 14:50:00,261.04,261.83,261.04,261.83,4947.0,261.04,261.83,261.04,261.83,4947.0
2021-03-31 14:55:00,261.64,262.0,261.61,261.67,7434.0,261.64,262.0,261.61,261.67,7434.0
2021-03-31 15:00:00,261.9,262.39,261.53,261.75,8523.0,261.9,262.39,261.53,261.75,8523.0
2021-03-31 15:05:00,261.75,261.99,261.41,261.98,21052.0,261.75,261.99,261.41,261.98,21052.0
2021-03-31 15:10:00,262.06,262.18,261.89,261.94,8992.0,262.06,262.18,261.89,261.94,8992.0
2021-03-31 15:15:00,261.93,262.24,261.86,262.0,9430.0,261.93,262.24,261.86,262.0,9430.0
2021-03-31 15:20:00,261.97,262.33,261.85,262.05,16724.0,261.97,262.33,261.85,262.05,16724.0
2021-03-31 15:25:00,262.11,262.23,261.84,261.94,11622.0,262.11,262.23,261.84,261.94,11622.0
2021-03-31 15:30:00,262.01,262.11,261.74,261.85,14708.0,262.01,262.11,261.74,261.85,14708.0
2021-03-31 15:35:00,261.9,262.96,261.89,262.75,31693.0,261.9,262.96,261.89,262.75,31693.0
2021-03-31 15:40:00,262.86,263.19,262.45,262.7,26583.0,262.86,263.19,262.45,262.7,26583.0
2021-03-31 15:45:00,262.75,263.02,262.56,262.91,22523.0,262.75,263.02,262.56,262.91,22523.0
2021-03-31 15:50:00,262.94,263.03,262.47,262.63,50134.0,262.94,263.03,262.47,262.63,50134.0
2021-03-31 15:55:00,262.63,262.63,261.14,261.39,81952.0,262.63,262.63,261.14,261.39,81952.0
2021-04-01 09:30:00,265.54,268.93,264.9,268.49,33239.0,265.54,268.93,264.9,268.49,33239.0
2021-04-01 09:35:00,268.48,269.48,268.4,269.42,7614.0,268.48,269.48,268.4,269.42,7614.0
2021-04-01 09:40:00,269.46,269.94,268.66,269.48,11783.0,269.46,269.94,268.66,269.48,11783.0
2021-04-01 09:45:00,269.53,271.77,269.06,271.59,15494.0,269.53,271.77,269.06,271.59,15494.0
2021-04-01 09:50:00,271.35,271.72,269.98,270.87,12003.0,271.35,271.72,269.98,270.87,12003.0
2021-04-01 09:55:00,270.87,271.89,270.07,270.78,18461.0,270.87,271.89,270.07,270.78,18461.0
2021-04-01 10:00:00,270.09,270.37,269.01,270.14,8943.0,270.09,270.37,269.01,270.14,8943.0
2021-04-01 10:05:00,270.12,270.62,268.88,270.62,22151.0,270.12,270.62,268.88,270.62,22151.0
2021-04-01 10:10:00,270.55,270.55,269.56,269.97,4092.0,270.55,270.55,269.56,269.97,4092.0
2021-04-01 10:15:00,270.08,271.55,270.08,271.01,1977.0,270.08,271.55,270.08,271.01,1977.0
2021-04-01 10:20:00,270.73,270.75,270.28,270.75,1303.0,270.73,270.75,270.28,270.75,1303.0
2021-04-01 10:25:00,270.4,270.41,269.34,269.34,4125.0,270.4,270.41,269.34,269.34,4125.0
2021-04-01 10:30:00,269.74,269.74,268.97,269.16,2601.0,269.74,269.74,268.97,269.16,2601.0
2021-04-01 10:35:00,269.53,269.75,268.82,268.82,3469.0,269.53,269.75,268.82,268.82,3469.0
2021-04-01 10:40:00,269.12,270.1,269.12,269.78,2101.0,269.12,270.1,269.12,269.78,2101.0
2021-04-01 10:45:00,269.6,269.6,269.0,269.34,1800.0,269.6,269.6,269.0,269.34,1800.0
2021-04-01 10:50:00,269.58,269.82,269.48,269.63,3967.0,269.58,269.82,269.48,269.63,3967.0
2021-04-01 10:55:00,269.51,269.67,268.53,269.13,10841.0,269.51,269.67,268.53,269.13,10841.0
2021-04-01 11:00:00,269.15,269.34,268.72,269.05,3576.0,269.15,269.34,268.72,269.05,3576.0
2021-04-01 11:05:00,268.91,269.1,267.64,267.93,5638.0,268.91,269.1,267.64,267.93,5638.0
2021-04-01 11:10:00,267.9,268.07,267.14,267.25,6389.0,267.9,268.07,267.14,267.25,6389.0
2021-04-01 11:15:00,267.37,267.37,265.5,265.78,25939.0,267.37,267.37,265.5,265.78,25939.0
2021-04-01 11:20:00,265.79,266.74,265.79,266.0,5111.0,265.79,266.74,265.79,266.0,5111.0
2021-04-01 11:25:00,265.85,266.71,265.75,266.54,4202.0,265.85,266.71,265.75,266.54,4202.0
2021-04-01 11:30:00,266.78,267.28,266.66,266.79,4227.0,266.78,267.28,266.66,266.79,4227.0
2021-04-01 11:35:00,267.06,267.12,266.68,266.84,3748.0,267.06,267.12,266.68,266.84,3748.0
2021-04-01 11:40:00,267.12,267.12,265.97,266.67,3711.0,267.12,267.12,265.97,266.67,3711.0
2021-04-01 11:45:00,266.29,267.45,266.2,267.2,7274.0,266.29,267.45,266.2,267.2,7274.0
2021-04-01 11:50:00,267.31,268.66,266.95,268.66,11104.0,267.31,268.66,266.95,268.66,11104.0
2021-04-01 11:55:00,268.64,268.99,268.06,268.41,9366.0,268.64,268.99,268.06,268.41,9366.0
2021-04-01 12:00:00,268.13,268.83,268.08,268.45,3893.0,268.13,268.83,268.08,268.45,3893.0
2021-04-01 12:05:00,268.45,268.55,268.18,268.27,1444.0,268.45,268.55,268.18,268.27,1444.0
2021-04-01 12:10:00,268.14,268.18,267.47,267.48,2873.0,268.14,268.18,267.47,267.48,2873.0
2021-04-01 12:15:00,267.61,267.61,267.0,267.43,2863.0,267.61,267.61,267.0,267.43,2863.0
2021-04-01 12:20:00,267.28,267.28,266.79,266.87,2240.0,267.28,267.28,266.79,266.87,2240.0
2021-04-01 12:25:00,266.86,267.46,266.85,267.46,1641.0,266.86,267.46,266.85,267.46,1641.0
2021-04-01 12:30:00,267.56,267.94,267.45,267.81,3484.0,267.56,267.94,267.45,267.81,3484.0
2021-04-01 12:35:00,267.15,267.32,266.88,267.0,850.0,267.15,267.32,266.88,267.0,850.0
2021-04-01 12:40:00,266.94,267.06,266.88,267.06,800.0,266.94,267.06,266.88,267.06,800.0
2021-04-01 12:45:00,267.04,267.35,266.73,266.79,2312.0,267.04,267.35,266.73,266.79,2312.0
2021-04-01 12:50:00,266.7,267.29,266.7,267.29,5969.0,266.7,267.29,266.7,267.29,5969.0
2021-04-01 12:55:00,266.93,267.46,266.84,267.46,3198.0,266.93,267.46,266.84,267.46,3198.0
2021-04-01 13:00:00,267.46,267.46,266.73,266.73,2966.0,267.46,267.46,266.73,266.73,2966.0
2021-04-01 13:05:00,266.85,267.22,266.5,266.51,5399.0,266.85,267.22,266.5,266.51,5399.0
2021-04-01 13:10:00,266.37,267.09,266.28,267.08,2500.0,266.37,267.09,266.28,267.08,2500.0
2021-04-01 13:15:00,267.05,267.05,266.6,266.99,6615.0,267.05,267.05,266.6,266.99,6615.0
2021-04-01 13:20:00,267.02,267.41,266.9,267.33,2512.0,267.02,267.41,266.9,267.33,2512.0
2021-04-01 13:25:00,266.87,266.88,265.86,265.86,801.0,266.87,266.88,265.86,265.86,801.0
2021-04-01 13:30:00,266.11,266.46,266.09,266.35,1766.0,266.11,266.46,266.09,266.35,1766.0
2021-04-01 13:35:00,266.21,267.78,266.21,267.69,9082.0,266.21,267.78,266.21,267.69,9082.0
2021-04-01 13:40:00,267.69,268.2,267.49,268.04,3490.0,267.69,268.2,267.49,268.04,3490.0
2021-04-01 13:45:00,268.05,268.05,267.33,267.33,2353.0,268.05,268.05,267.33,267.33,2353.0
2021-04-01 13:50:00,267.44,267.98,267.44,267.58,3563.0,267.44,267.98,267.44,267.58,3563.0
2021-04-01 13:55:00,267.33,268.15,267.33,267.53,3212.0,267.33,268.15,267.33,267.53,3212.0
2021-04-01 14:00:00,267.61,267.91,267.44,267.9,1900.0,267.61,267.91,267.44,267.9,1900.0
2021-04-01 14:05:00,267.88,268.0,267.53,267.64,2500.0,267.88,268.0,267.53,267.64,2500.0
2021-04-01 14:10:00,267.77,268.47,267.59,268.06,2500.0,267.77,268.47,267.59,268.06,2500.0
2021-04-01 14:15:00,268.01,268.21,267.79,267.91,11489.0,268.01,268.21,267.79,267.91,11489.0
2021-04-01 14:20:00,268.15,268.15,267.45,267.67,1200.0,268.15,268.15,267.45,267.67,1200.0
2021-04-01 14:25:00,267.71,267.91,267.51,267.73,3178.0,267.71,267.91,267.51,267.73,3178.0
2021-04-01 14:30:00,267.55,267.73,267.08,267.18,3215.0,267.55,267.73,267.08,267.18,3215.0
2021-04-01 14:35:00,267.28,267.55,267.23,267.38,2229.0,267.28,267.55,267.23,267.38,2229.0
2021-04-01 14:40:00,267.5,267.95,267.25,267.83,8055.0,267.5,267.95,267.25,267.83,8055.0
2021-04-01 14:45:00,267.84,267.84,267.37,267.37,1758.0,267.84,267.84,267.37,267.37,1758.0
2021-04-01 14:50:00,267.49,267.79,267.37,267.68,3157.0,267.49,267.79,267.37,267.68,3157.0
2021-04-01 14:55:00,267.45,267.49,267.21,267.22,2225.0,267.45,267.49,267.21,267.22,2225.0
2021-04-01 15:00:00,267.15,267.43,266.69,266.84,4855.0,267.15,267.43,266.69,266.84,4855.0
2021-04-01 15:05:00,266.9,267.15,266.69,267.15,4860.0,266.9,267.15,266.69,267.15,4860.0
2021-04-01 15:10:00,267.22,267.22,266.61,266.76,4462.0,267.22,267.22,266.61,266.76,4462.0
2021-04-01 15:15:00,266.83,267.19,266.81,266.81,6120.0,266.83,267.19,266.81,266.81,6120.0
2021-04-01 15:20:00,266.85,266.85,265.78,266.03,7393.0,266.85,266.85,265.78,266.03,7393.0
2021-04-01 15:25:00,266.04,266.54,266.01,266.2,6473.0,266.04,266.54,266.01,266.2,6473.0
2021-04-01 15:30:00,266.35,266.79,266.2,266.75,7904.0,266.35,266.79,266.2,266.75,7904.0
2021-04-01 15:35:00,266.64,266.64,265.9,266.3,13529.0,266.64,266.64,265.9,266.3,13529.0
2021-04-01 15:40:00,266.36,267.06,266.22,267.02,15603.0,266.36,267.06,266.22,267.02,15603.0
2021-04-01 15:45:00,267.08,267.5,267.01,267.32,27181.0,267.08,267.5,267.01,267.32,27181.0
2021-04-01 15:50:00,267.34,267.5,267.08,267.32,37693.0,267.34,267.5,267.08,267.32,37693.0
2021-04-01 15:55:00,267.35,267.85,267.19,267.77,51538.0,267.35,267.85,267.19,267.77,51538.0
2021-04-05 09:30:00,265.98,268.0,263.2,266.22,82249.0,265.98,268.0,263.2,266.22,82249.0
2021-04-05 09:35:00,265.9,267.02,265.0,266.12,10600.0,265.9,267.02,265.0,266.12,10600.0
2021-04-05 09:40:00,266.08,267.63,265.66,266.62,6038.0,266.08,267.63,265.66,266.62,6038.0
2021-04-05 09:45:00,266.95,267.11,266.0,266.94,10126.0,266.95,267.11,266.0,266.94,10126.0
2021-04-05 09:50:00,266.99,267.21,265.2,265.2,10340.0,266.99,267.21,265.2,265.2,10340.0
2021-04-05 09:55:00,265.79,265.88,263.48,263.52,5671.0,265.79,265.88,263.48,263.52,5671.0
2021-04-05 10:00:00,263.93,264.45,263.24,263.82,8333.0,263.93,264.45,263.24,263.82,8333.0
2021-04-05 10:05:00,263.34,263.88,262.82,263.86,9885.0,263.34,263.88,262.82,263.86,9885.0
2021-04-05 10:10:00,264.35,264.71,264.02,264.02,3777.0,264.35,264.71,264.02,264.02,3777.0
2021-04-05 10:15:00,264.15,264.62,263.9,264.34,5193.0,264.15,264.62,263.9,264.34,5193.0
2021-04-05 10:20:00,264.48,264.93,264.28,264.52,3018.0,264.48,264.93,264.28,264.52,3018.0
2021-04-05 10:25:00,264.52,264.82,264.0,264.0,2670.0,264.52,264.82,264.0,264.0,2670.0
2021-04-05 10:30:00,264.01,264.83,264.01,264.35,2286.0,264.01,264.83,264.01,264.35,2286.0
2021-04-05 10:35:00,264.5,264.51,263.93,264.29,2667.0,264.5,264.51,263.93,264.29,2667.0
2021-04-05 10:40:00,264.42,264.44,264.02,264.36,6919.0,264.42,264.44,264.02,264.36,6919.0
2021-04-05 10:45:00,264.39,264.74,264.22,264.58,3705.0,264.39,264.74,264.22,264.58,3705.0
2021-04-05 10:50:00,264.71,265.05,264.7,264.87,1719.0,264.71,265.05,264.7,264.87,1719.0
2021-04-05 10:55:00,264.87,265.05,264.5,264.72,2123.0,264.87,265.05,264.5,264.72,2123.0
2021-04-05 11:00:00,264.87,264.87,264.36,264.49,1491.0,264.87,264.87,264.36,264.49,1491.0
2021-04-05 11:05:00,264.6,264.85,264.35,264.64,4301.0,264.6,264.85,264.35,264.64,4301.0
2021-04-05 11:10:00,264.86,265.05,264.58,264.62,2391.0,264.86,265.05,264.58,264.62,2391.0
2021-04-05 11:15:00,264.9,264.91,263.87,263.98,4675.0,264.9,264.91,263.87,263.98,4675.0
2021-04-05 11:20:00,264.09,264.16,263.75,263.75,1315.0,264.09,264.16,263.75,263.75,1315.0
2021-04-05 11:25:00,264.06,264.13,263.91,263.98,950.0,264.06,264.13,263.91,263.98,950.0
2021-04-05 11:30:00,263.92,264.04,263.58,263.96,5545.0,263.92,264.04,263.58,263.96,5545.0
2021-04-05 11:35:00,264.01,264.08,263.68,263.8,2811.0,264.01,264.08,263.68,263.8,2811.0
2021-04-05 11:40:00,263.62,263.62,263.42,263.44,1337.0,263.62,263.62,263.42,263.44,1337.0
2021-04-05 11:45:00,263.58,263.94,263.48,263.78,3564.0,263.58,263.94,263.48,263.78,3564.0
2021-04-05 11:50:00,263.78,264.1,263.67,264.1,2706.0,263.78,264.1,263.67,264.1,2706.0
2021-04-05 11:55:00,264.04,264.22,263.81,264.22,1897.0,264.04,264.22,263.81,264.22,1897.0
2021-04-05 12:00:00,264.12,264.38,263.93,263.94,900.0,264.12,264.38,263.93,263.94,900.0
2021-04-05 12:05:00,263.98,264.01,263.86,263.99,1185.0,263.98,264.01,263.86,263.99,1185.0
2021-04-05 12:10:00,264.15,264.3,264.04,264.16,1500.0,264.15,264.3,264.04,264.16,1500.0
2021-04-05 12:15:00,264.02,264.08,263.75,264.0,2680.0,264.02,264.08,263.75,264.0,2680.0
2021-04-05 12:20:00,264.0,264.22,263.55,264.04,4687.0,264.0,264.22,263.55,264.04,4687.0
2021-04-05 12:25:00,264.21,264.32,263.78,264.1,3479.0,264.21,264.32,263.78,264.1,3479.0
2021-04-05 12:30:00,263.74,263.89,263.63,263.72,4219.0,263.74,263.89,263.63,263.72,4219.0
2021-04-05 12:35:00,263.82,263.85,263.62,263.78,3316.0,263.82,263.85,263.62,263.78,3316.0
2021-04-05 12:40:00,263.85,263.85,263.43,263.5,1742.0,263.85,263.85,263.43,263.5,1742.0
2021-04-05 12:45:00,263.5,264.01,263.5,263.97,4616.0,263.5,264.01,263.5,263.97,4616.0
2021-04-05 12:50:00,264.04,264.2,263.43,263.43,2400.0,264.04,264.2,263.43,263.43,2400.0
2021-04-05 12:55:00,263.54,263.75,263.4,263.72,5534.0,263.54,263.75,263.4,263.72,5534.0
2021-04-05 13:00:00,263.73,263.73,263.3,263.63,3190.0,263.73,263.73,263.3,263.63,3190.0
2021-04-05 13:05:00,263.64,263.71,263.32,263.5,7765.0,263.64,263.71,263.32,263.5,7765.0
2021-04-05 13:10:00,263.5,264.49,263.5,264.38,5976.0,263.5,264.49,263.5,264.38,5976.0
2021-04-05 13:15:00,264.34,264.77,264.34,264.57,2820.0,264.34,264.77,264.34,264.57,2820.0
2021-04-05 13:20:00,264.5,264.72,264.35,264.35,4380.0,264.5,264.72,264.35,264.35,4380.0
2021-04-05 13:25:00,264.59,264.59,263.97,264.14,5844.0,264.59,264.59,263.97,264.14,5844.0
2021-04-05 13:30:00,264.27,264.65,264.27,264.41,5056.0,264.27,264.65,264.27,264.41,5056.0
2021-04-05 13:35:00,264.56,264.56,264.1,264.26,3426.0,264.56,264.56,264.1,264.26,3426.0
2021-04-05 13:40:00,264.23,264.49,263.88,264.33,6977.0,264.23,264.49,263.88,264.33,6977.0
2021-04-05 13:45:00,264.22,264.72,264.22,264.61,2172.0,264.22,264.72,264.22,264.61,2172.0
2021-04-05 13:50:00,264.69,264.7,264.37,264.53,6418.0,264.69,264.7,264.37,264.53,6418.0
2021-04-05 13:55:00,264.73,264.73,264.09,264.19,4084.0,264.73,264.73,264.09,264.19,4084.0
2021-04-05 14:00:00,264.3,264.35,263.51,263.51,6324.0,264.3,264.35,263.51,263.51,6324.0
2021-04-05 14:05:00,263.51,264.11,263.45,264.07,13325.0,263.51,264.11,263.45,264.07,13325.0
2021-04-05 14:10:00,264.15,264.15,263.59,263.59,8743.0,264.15,264.15,263.59,263.59,8743.0
2021-04-05 14:15:00,263.51,263.68,263.44,263.51,11545.0,263.51,263.68,263.44,263.51,11545.0
2021-04-05 14:20:00,263.53,263.53,263.24,263.5,9688.0,263.53,263.53,263.24,263.5,9688.0
2021-04-05 14:25:00,263.59,263.61,262.99,263.05,8082.0,263.59,263.61,262.99,263.05,8082.0
2021-04-05 14:30:00,263.03,263.32,262.91,263.07,14381.0,263.03,263.32,262.91,263.07,14381.0
2021-04-05 14:35:00,262.97,263.04,262.61,262.77,12908.0,262.97,263.04,262.61,262.77,12908.0
2021-04-05 14:40:00,262.81,263.07,262.64,262.85,10240.0,262.81,263.07,262.64,262.85,10240.0
2021-04-05 14:45:00,262.88,262.93,262.55,262.71,9749.0,262.88,262.93,262.55,262.71,9749.0
2021-04-05 14:50:00,262.57,262.76,262.37,262.55,7902.0,262.57,262.76,262.37,262.55,7902.0
2021-04-05 14:55:00,262.36,262.85,262.31,262.76,9363.0,262.36,262.85,262.31,262.76,9363.0
2021-04-05 15:00:00,262.87,263.09,262.45,263.0,8104.0,262.87,263.09,262.45,263.0,8104.0
2021-04-05 15:05:00,262.96,263.79,262.82,263.79,17130.0,262.96,263.79,262.82,263.79,17130.0
2021-04-05 15:10:00,263.79,264.24,263.75,264.09,4431.0,263.79,264.24,263.75,264.09,4431.0
2021-04-05 15:15:00,264.1,264.46,264.1,264.46,3858.0,264.1,264.46,264.1,264.46,3858.0
2021-04-05 15:20:00,264.43,264.54,264.16,264.16,6490.0,264.43,264.54,264.16,264.16,6490.0
2021-04-05 15:25:00,264.19,264.76,264.14,264.54,7468.0,264.19,264.76,264.14,264.54,7468.0
2021-04-05 15:30:00,264.43,264.43,263.44,263.49,8242.0,264.43,264.43,263.44,263.49,8242.0
2021-04-05 15:35:00,263.6,263.72,262.95,263.08,8148.0,263.6,263.72,262.95,263.08,8148.0
2021-04-05 15:40:00,262.95,263.03,262.48,262.76,14183.0,262.95,263.03,262.48,262.76,14183.0
2021-04-05 15:45:00,262.61,262.87,262.33,262.59,22785.0,262.61,262.87,262.33,262.59,22785.0
2021-04-05 15:50:00,262.53,263.75,262.24,263.75,34407.0,262.53,263.75,262.24,263.75,34407.0
2021-04-05 15:55:00,263.85,263.85,262.8,263.57,95272.0,263.85,263.85,262.8,263.57,95272.0
2021-04-06 09:30:00,265.45,265.45,261.42,261.77,22916.0,265.45,265.45,261.42,261.77,22916.0
2021-04-06 09:35:00,261.13,262.79,260.51,262.04,50319.0,261.13,262.79,260.51,262.04,50319.0
2021-04-06 09:40:00,261.66,262.81,261.65,262.4,11016.0,261.66,262.81,261.65,262.4,11016.0
2021-04-06 09:45:00,262.38,262.38,261.26,261.85,18850.0,262.38,262.38,261.26,261.85,18850.0
2021-04-06 09:50:00,261.74,262.66,261.64,262.06,16398.0,261.74,262.66,261.64,262.06,16398.0
2021-04-06 09:55:00,262.09,262.97,261.51,262.67,48748.0,262.09,262.97,261.51,262.67,48748.0
2021-04-06 10:00:00,262.93,264.0,262.93,263.06,7374.0,262.93,264.0,262.93,263.06,7374.0
2021-04-06 10:05:00,262.95,263.58,262.63,262.63,15877.0,262.95,263.58,262.63,262.63,15877.0
2021-04-06 10:10:00,262.61,263.16,262.39,262.62,20826.0,262.61,263.16,262.39,262.62,20826.0
2021-04-06 10:15:00,262.57,263.26,262.2,262.27,32662.0,262.57,263.26,262.2,262.27,32662.0
2021-04-06 10:20:00,262.21,262.96,262.12,262.38,22242.0,262.21,262.96,262.12,262.38,22242.0
2021-04-06 10:25:00,262.39,263.0,262.17,262.3,26729.0,262.39,263.0,262.17,262.3,26729.0
2021-04-06 10:30:00,262.45,262.83,262.13,262.35,18290.0,262.45,262.83,262.13,262.35,18290.0
2021-04-06 10:35:00,262.35,263.2,262.15,262.76,18681.0,262.35,263.2,262.15,262.76,18681.0
2021-04-06 10:40:00,262.86,263.57,262.73,263.44,31594.0,262.86,263.57,262.73,263.44,31594.0
2021-04-06 10:45:00,263.4,263.91,263.0,263.35,16341.0,263.4,263.91,263.0,263.35,16341.0
2021-04-06 10:50:00,263.31,263.41,263.0,263.05,17688.0,263.31,263.41,263.0,263.05,17688.0
2021-04-06 10:55:00,263.09,263.29,263.02,263.02,5908.0,263.09,263.29,263.02,263.02,5908.0
2021-04-06 11:00:00,263.26,263.3,262.57,262.58,9082.0,263.26,263.3,262.57,262.58,9082.0
2021-04-06 11:05:00,262.73,263.15,262.4,262.95,8118.0,262.73,263.15,262.4,262.95,8118.0
2021-04-06 11:10:00,262.96,265.0,262.96,265.0,24213.0,262.96,265.0,262.96,265.0,24213.0
2021-04-06 11:15:00,264.76,266.53,264.7,265.43,10103.0,264.76,266.53,264.7,265.43,10103.0
2021-04-06 11:20:00,266.02,266.22,265.28,265.28,27745.0,266.02,266.22,265.28,265.28,27745.0
2021-04-06 11:25:00,265.26,265.33,264.71,264.98,7804.0,265.26,265.33,264.71,264.98,7804.0
2021-04-06 11:30:00,265.0,265.14,264.54,264.61,20909.0,265.0,265.14,264.54,264.61,20909.0
2021-04-06 11:35:00,264.6,265.21,264.51,264.65,39751.0,264.6,265.21,264.51,264.65,39751.0
2021-04-06 11:40:00,264.65,266.47,264.39,265.8,11719.0,264.65,266.47,264.39,265.8,11719.0
2021-04-06 11:45:00,266.0,266.09,265.55,265.85,8262.0,266.0,266.09,265.55,265.85,8262.0
2021-04-06 11:50:00,265.66,266.18,265.56,266.06,5476.0,265.66,266.18,265.56,266.06,5476.0
2021-04-06 11:55:00,266.06,266.17,265.55,265.84,19256.0,266.06,266.17,265.55,265.84,19256.0
2021-04-06 12:00:00,265.67,265.91,265.39,265.69,10587.0,265.67,265.91,265.39,265.69,10587.0
2021-04-06 12:05:00,265.56,266.85,265.55,266.82,8703.0,265.56,266.85,265.55,266.82,8703.0
2021-04-06 12:10:00,266.8,266.98,266.3,266.3,3068.0,266.8,266.98,266.3,266.3,3068.0
2021-04-06 12:15:00,266.4,266.63,266.12,266.25,3471.0,266.4,266.63,266.12,266.25,3471.0
2021-04-06 12:20:00,266.35,266.62,265.92,265.97,10977.0,266.35,266.62,265.92,265.97,10977.0
2021-04-06 12:25:00,266.18,266.21,265.74,265.74,4170.0,266.18,266.21,265.74,265.74,4170.0
2021-04-06 12:30:00,265.72,265.96,265.48,265.88,13902.0,265.72,265.96,265.48,265.88,13902.0
2021-04-06 12:35:00,265.75,265.75,265.61,265.64,3314.0,265.75,265.75,265.61,265.64,3314.0
2021-04-06 12:40:00,265.65,265.74,265.45,265.65,7229.0,265.65,265.74,265.45,265.65,7229.0
2021-04-06 12:45:00,265.75,266.01,265.38,265.71,10202.0,265.75,266.01,265.38,265.71,10202.0
2021-04-06 12:50:00,265.72,265.99,265.53,265.89,2827.0,265.72,265.99,265.53,265.89,2827.0
2021-04-06 12:55:00,265.98,266.58,265.79,266.57,2130.0,265.98,266.58,265.79,266.57,2130.0
2021-04-06 13:00:00,266.5,267.0,266.44,266.77,3802.0,266.5,267.0,266.44,266.77,3802.0
2021-04-06 13:05:00,266.82,266.83,266.11,266.32,2122.0,266.82,266.83,266.11,266.32,2122.0
2021-04-06 13:10:00,266.26,266.29,266.03,266.25,2876.0,266.26,266.29,266.03,266.25,2876.0
2021-04-06 13:15:00,266.3,266.38,266.08,266.08,4132.0,266.3,266.38,266.08,266.08,4132.0
2021-04-06 13:20:00,265.99,266.4,265.97,266.21,3719.0,265.99,266.4,265.97,266.21,3719.0
2021-04-06 13:25:00,266.02,266.22,266.01,266.21,1170.0,266.02,266.22,266.01,266.21,1170.0
2021-04-06 13:30:00,266.29,266.89,266.06,266.71,5012.0,266.29,266.89,266.06,266.71,5012.0
2021-04-06 13:35:00,266.64,266.82,266.23,266.24,6443.0,266.64,266.82,266.23,266.24,6443.0
2021-04-06 13:40:00,266.42,266.42,266.04,266.32,8914.0,266.42,266.42,266.04,266.32,8914.0
2021-04-06 13:45:00,266.27,266.39,266.21,266.29,2890.0,266.27,266.39,266.21,266.29,2890.0
2021-04-06 13:50:00,266.25,266.74,266.21,266.43,6618.0,266.25,266.74,266.21,266.43,6618.0
2021-04-06 13:55:00,266.43,266.67,266.22,266.6,7710.0,266.43,266.67,266.22,266.6,7710.0
2021-04-06 14:00:00,266.59,266.76,266.5,266.76,3304.0,266.59,266.76,266.5,266.76,3304.0
2021-04-06 14:05:00,266.58,266.85,266.41,266.78,4299.0,266.58,266.85,266.41,266.78,4299.0
2021-04-06 14:10:00,266.76,267.35,266.7,267.29,2567.0,266.76,267.35,266.7,267.29,2567.0
2021-04-06 14:15:00,267.16,267.16,266.54,266.66,2953.0,267.16,267.16,266.54,266.66,2953.0
2021-04-06 14:20:00,266.49,266.61,266.22,266.46,2066.0,266.49,266.61,266.22,266.46,2066.0
2021-04-06 14:25:00,266.36,266.56,266.2,266.37,3562.0,266.36,266.56,266.2,266.37,3562.0
2021-04-06 14:30:00,266.31,266.37,265.06,265.36,17205.0,266.31,266.37,265.06,265.36,17205.0
2021-04-06 14:35:00,265.42,265.71,265.05,265.58,4008.0,265.42,265.71,265.05,265.58,4008.0
2021-04-06 14:40:00,265.51,265.84,265.29,265.29,3268.0,265.51,265.84,265.29,265.29,3268.0
2021-04-06 14:45:00,265.56,265.82,265.5,265.72,3402.0,265.56,265.82,265.5,265.72,3402.0
2021-04-06 14:50:00,265.66,265.91,265.38,265.63,5010.0,265.66,265.91,265.38,265.63,5010.0
2021-04-06 14:55:00,265.61,265.97,265.49,265.78,4700.0,265.61,265.97,265.49,265.78,4700.0
2021-04-06 15:00:00,265.86,265.92,265.06,265.21,4771.0,265.86,265.92,265.06,265.21,4771.0
2021-04-06 15:05:00,265.19,265.2,264.63,264.66,4508.0,265.19,265.2,264.63,264.66,4508.0
2021-04-06 15:10:00,264.86,265.43,264.86,265.3,5622.0,264.86,265.43,264.86,265.3,5622.0
2021-04-06 15:15:00,265.3,265.67,265.0,265.39,6247.0,265.3,265.67,265.0,265.39,6247.0
2021-04-06 15:20:00,265.38,266.02,265.36,265.81,5316.0,265.38,266.02,265.36,265.81,5316.0
2021-04-06 15:25:00,265.61,265.71,265.1,265.6,4206.0,265.61,265.71,265.1,265.6,4206.0
2021-04-06 15:30:00,265.79,265.84,265.36,265.46,4400.0,265.79,265.84,265.36,265.46,4400.0
2021-04-06 15:35:00,265.36,265.67,265.08,265.08,5848.0,265.36,265.67,265.08,265.08,5848.0
2021-04-06 15:40:00,265.09,265.34,264.75,265.1,9099.0,265.09,265.34,264.75,265.1,9099.0
2021-04-06 15:45:00,264.99,265.24,264.71,265.06,10780.0,264.99,265.24,264.71,265.06,10780.0
2021-04-06 15:50:00,265.03,265.55,264.77,265.14,15978.0,265.03,265.55,264.77,265.14,15978.0
2021-04-06 15:55:00,265.07,265.61,265.0,265.61,11516.0,265.07,265.61,265.0,265.61,11516.0
2021-04-07 09:30:00,265.34,265.34,262.71,263.71,10438.0,265.34,265.34,262.71,263.71,10438.0
2021-04-07 09:35:00,264.11,264.14,261.0,261.0,3587.0,264.11,264.14,261.0,261.0,3587.0
2021-04-07 09:40:00,261.02,262.11,261.02,261.72,2932.0,261.02,262.11,261.02,261.72,2932.0
2021-04-07 09:45:00,261.44,262.68,261.39,261.96,2386.0,261.44,262.68,261.39,261.96,2386.0
2021-04-07 09:50:00,262.23,262.67,261.52,262.15,3972.0,262.23,262.67,261.52,262.15,3972.0
2021-04-07 09:55:00,261.95,262.68,261.81,261.88,4251.0,261.95,262.68,261.81,261.88,4251.0
2021-04-07 10:00:00,261.99,262.97,261.63,261.95,11167.0,261.99,262.97,261.63,261.95,11167.0
2021-04-07 10:05:00,262.01,263.15,261.93,262.43,13675.0,262.01,263.15,261.93,262.43,13675.0
2021-04-07 10:10:00,262.3,262.65,262.08,262.59,10096.0,262.3,262.65,262.08,262.59,10096.0
2021-04-07 10:15:00,262.84,262.84,261.99,262.25,4550.0,262.84,262.84,261.99,262.25,4550.0
2021-04-07 10:20:00,262.24,262.62,262.07,262.2,17260.0,262.24,262.62,262.07,262.2,17260.0
2021-04-07 10:25:00,262.23,263.45,262.19,263.44,15459.0,262.23,263.45,262.19,263.44,15459.0
2021-04-07 10:30:00,263.32,263.32,262.78,262.78,3043.0,263.32,263.32,262.78,262.78,3043.0
2021-04-07 10:35:00,262.72,262.88,262.0,262.31,3903.0,262.72,262.88,262.0,262.31,3903.0
2021-04-07 10:40:00,262.44,262.59,261.95,261.95,2027.0,262.44,262.59,261.95,261.95,2027.0
2021-04-07 10:45:00,261.87,262.04,261.29,261.42,2392.0,261.87,262.04,261.29,261.42,2392.0
2021-04-07 10:50:00,261.46,261.46,260.81,261.4,4411.0,261.46,261.46,260.81,261.4,4411.0
2021-04-07 10:55:00,261.25,261.43,261.22,261.29,1794.0,261.25,261.43,261.22,261.29,1794.0
2021-04-07 11:00:00,261.45,261.46,261.24,261.24,4123.0,261.45,261.46,261.24,261.24,4123.0
2021-04-07 11:05:00,261.36,261.76,261.24,261.43,2228.0,261.36,261.76,261.24,261.43,2228.0
2021-04-07 11:10:00,261.54,261.61,261.22,261.43,4537.0,261.54,261.61,261.22,261.43,4537.0
2021-04-07 11:15:00,261.21,261.21,260.77,260.82,4074.0,261.21,261.21,260.77,260.82,4074.0
2021-04-07 11:20:00,260.94,261.15,260.59,260.8,3794.0,260.94,261.15,260.59,260.8,3794.0
2021-04-07 11:25:00,260.64,260.64,259.71,259.87,3051.0,260.64,260.64,259.71,259.87,3051.0
2021-04-07 11:30:00,259.79,260.14,259.7,259.82,3676.0,259.79,260.14,259.7,259.82,3676.0
2021-04-07 11:35:00,259.82,260.13,259.31,259.5,3686.0,259.82,260.13,259.31,259.5,3686.0
2021-04-07 11:40:00,259.37,260.08,259.15,260.08,5658.0,259.37,260.08,259.15,260.08,5658.0
2021-04-07 11:45:00,260.04,260.16,259.47,259.47,3170.0,260.04,260.16,259.47,259.47,3170.0
2021-04-07 11:50:00,259.61,260.05,259.5,259.77,13177.0,259.61,260.05,259.5,259.77,13177.0
2021-04-07 11:55:00,259.88,260.16,259.5,260.14,13489.0,259.88,260.16,259.5,260.14,13489.0
2021-04-07 12:00:00,260.17,260.17,259.64,259.64,10794.0,260.17,260.17,259.64,259.64,10794.0
2021-04-07 12:05:00,259.53,259.89,259.26,259.49,9827.0,259.53,259.89,259.26,259.49,9827.0
2021-04-07 12:10:00,259.5,259.73,259.11,259.11,12671.0,259.5,259.73,259.11,259.11,12671.0
2021-04-07 12:15:00,259.01,259.01,258.41,258.81,5177.0,259.01,259.01,258.41,258.81,5177.0
2021-04-07 12:20:00,258.69,259.22,258.54,259.17,2541.0,258.69,259.22,258.54,259.17,2541.0
2021-04-07 12:25:00,259.24,259.3,258.42,258.8,6842.0,259.24,259.3,258.42,258.8,6842.0
2021-04-07 12:30:00,259.05,259.63,258.98,259.0,19684.0,259.05,259.63,258.98,259.0,19684.0
2021-04-07 12:35:00,258.98,259.41,258.97,259.05,6625.0,258.98,259.41,258.97,259.05,6625.0
2021-04-07 12:40:00,259.13,259.16,258.61,258.64,2132.0,259.13,259.16,258.61,258.64,2132.0
2021-04-07 12:45:00,258.56,258.9,258.56,258.82,1360.0,258.56,258.9,258.56,258.82,1360.0
2021-04-07 12:50:00,258.91,259.12,258.75,258.75,2127.0,258.91,259.12,258.75,258.75,2127.0
2021-04-07 12:55:00,258.76,259.01,258.58,258.58,1920.0,258.76,259.01,258.58,258.58,1920.0
2021-04-07 13:00:00,258.65,258.96,258.47,258.6,3650.0,258.65,258.96,258.47,258.6,3650.0
2021-04-07 13:05:00,258.75,258.91,258.27,258.51,1501.0,258.75,258.91,258.27,258.51,1501.0
2021-04-07 13:10:00,258.53,258.53,257.75,258.16,4985.0,258.53,258.53,257.75,258.16,4985.0
2021-04-07 13:15:00,257.95,258.46,257.95,258.38,3790.0,257.95,258.46,257.95,258.38,3790.0
2021-04-07 13:20:00,258.38,258.49,258.18,258.4,3583.0,258.38,258.49,258.18,258.4,3583.0
2021-04-07 13:25:00,258.51,258.61,258.26,258.61,1800.0,258.51,258.61,258.26,258.61,1800.0
2021-04-07 13:30:00,258.58,258.9,258.57,258.65,1129.0,258.58,258.9,258.57,258.65,1129.0
2021-04-07 13:35:00,258.75,259.33,258.72,259.14,4995.0,258.75,259.33,258.72,259.14,4995.0
2021-04-07 13:40:00,259.04,259.2,258.83,258.86,4488.0,259.04,259.2,258.83,258.86,4488.0
2021-04-07 13:45:00,258.87,259.08,258.81,259.04,1400.0,258.87,259.08,258.81,259.04,1400.0
2021-04-07 13:50:00,258.95,258.97,258.87,258.9,1818.0,258.95,258.97,258.87,258.9,1818.0
2021-04-07 13:55:00,259.02,259.21,258.83,259.03,4743.0,259.02,259.21,258.83,259.03,4743.0
2021-04-07 14:00:00,259.03,259.5,258.96,259.25,8862.0,259.03,259.5,258.96,259.25,8862.0
2021-04-07 14:05:00,259.25,259.52,259.04,259.42,20655.0,259.25,259.52,259.04,259.42,20655.0
2021-04-07 14:10:00,259.63,259.87,259.32,259.7,11435.0,259.63,259.87,259.32,259.7,11435.0
2021-04-07 14:15:00,259.67,259.81,259.33,259.49,16029.0,259.67,259.81,259.33,259.49,16029.0
2021-04-07 14:20:00,259.59,259.83,259.02,259.4,16599.0,259.59,259.83,259.02,259.4,16599.0
2021-04-07 14:25:00,259.42,259.42,258.77,258.86,3520.0,259.42,259.42,258.77,258.86,3520.0
2021-04-07 14:30:00,259.05,259.29,259.0,259.12,3400.0,259.05,259.29,259.0,259.12,3400.0
2021-04-07 14:35:00,259.06,259.08,258.79,258.79,3131.0,259.06,259.08,258.79,258.79,3131.0
2021-04-07 14:40:00,259.06,259.06,258.53,258.75,5868.0,259.06,259.06,258.53,258.75,5868.0
2021-04-07 14:45:00,258.91,259.18,258.84,259.1,2411.0,258.91,259.18,258.84,259.1,2411.0
2021-04-07 14:50:00,259.11,259.23,258.89,258.89,3939.0,259.11,259.23,258.89,258.89,3939.0
2021-04-07 14:55:00,258.91,258.91,258.49,258.75,3351.0,258.91,258.91,258.49,258.75,3351.0
2021-04-07 15:00:00,258.94,259.74,258.94,259.74,4637.0,258.94,259.74,258.94,259.74,4637.0
2021-04-07 15:05:00,260.06,260.06,259.5,259.51,6568.0,260.06,260.06,259.5,259.51,6568.0
2021-04-07 15:10:00,259.39,259.6,259.13,259.15,4920.0,259.39,259.6,259.13,259.15,4920.0
2021-04-07 15:15:00,259.16,259.4,259.01,259.18,6535.0,259.16,259.4,259.01,259.18,6535.0
2021-04-07 15:20:00,259.13,259.63,259.13,259.63,4172.0,259.13,259.63,259.13,259.63,4172.0
2021-04-07 15:25:00,259.64,259.64,259.03,259.47,6162.0,259.64,259.64,259.03,259.47,6162.0
2021-04-07 15:30:00,259.45,259.67,259.36,259.56,3423.0,259.45,259.67,259.36,259.56,3423.0
2021-04-07 15:35:00,259.53,260.41,259.49,260.3,6138.0,259.53,260.41,259.49,260.3,6138.0
2021-04-07 15:40:00,260.37,260.67,260.33,260.67,5800.0,260.37,260.67,260.33,260.67,5800.0
2021-04-07 15:45:00,260.73,261.02,260.52,260.96,14707.0,260.73,261.02,260.52,260.96,14707.0
2021-04-07 15:50:00,260.84,260.98,260.4,260.79,19490.0,260.84,260.98,260.4,260.79,19490.0
2021-04-07 15:55:00,260.91,260.96,260.17,260.2,22265.0,260.91,260.96,260.17,260.2,22265.0
2021-04-08 09:30:00,265.18,266.9,265.02,265.83,33711.0,265.18,266.9,265.02,265.83,33711.0
2021-04-08 09:35:00,266.35,268.49,265.21,268.48,46435.0,266.35,268.49,265.21,268.48,46435.0
2021-04-08 09:40:00,268.65,269.0,266.95,266.96,3798.0,268.65,269.0,266.95,266.96,3798.0
2021-04-08 09:45:00,267.24,267.3,266.45,266.56,4964.0,267.24,267.3,266.45,266.56,4964.0
2021-04-08 09:50:00,266.6,268.02,266.36,267.79,12784.0,266.6,268.02,266.36,267.79,12784.0
2021-04-08 09:55:00,267.14,267.38,265.86,265.94,5640.0,267.14,267.38,265.86,265.94,5640.0
2021-04-08 10:00:00,265.93,266.12,265.44,265.51,5743.0,265.93,266.12,265.44,265.51,5743.0
2021-04-08 10:05:00,265.36,265.36,264.15,264.15,2309.0,265.36,265.36,264.15,264.15,2309.0
2021-04-08 10:10:00,264.17,264.52,263.71,263.92,1804.0,264.17,264.52,263.71,263.92,1804.0
2021-04-08 10:15:00,264.29,264.29,263.29,263.29,4015.0,264.29,264.29,263.29,263.29,4015.0
2021-04-08 10:20:00,263.48,264.81,263.12,264.78,3294.0,263.48,264.81,263.12,264.78,3294.0
2021-04-08 10:25:00,264.79,264.92,263.28,263.77,3412.0,264.79,264.92,263.28,263.77,3412.0
2021-04-08 10:30:00,264.11,264.47,263.52,263.96,2771.0,264.11,264.47,263.52,263.96,2771.0
2021-04-08 10:35:00,263.61,264.03,263.6,263.8,3224.0,263.61,264.03,263.6,263.8,3224.0
2021-04-08 10:40:00,263.86,264.33,263.81,263.81,2643.0,263.86,264.33,263.81,263.81,2643.0
2021-04-08 10:45:00,264.0,264.09,263.6,263.86,3147.0,264.0,264.09,263.6,263.86,3147.0
2021-04-08 10:50:00,263.75,264.27,263.48,264.27,3318.0,263.75,264.27,263.48,264.27,3318.0
2021-04-08 10:55:00,264.12,265.05,264.12,265.05,2622.0,264.12,265.05,264.12,265.05,2622.0
2021-04-08 11:00:00,265.05,265.15,264.75,265.15,4489.0,265.05,265.15,264.75,265.15,4489.0
2021-04-08 11:05:00,265.16,265.16,264.8,265.02,2453.0,265.16,265.16,264.8,265.02,2453.0
2021-04-08 11:10:00,264.94,265.74,264.93,265.74,3471.0,264.94,265.74,264.93,265.74,3471.0
2021-04-08 11:15:00,265.55,265.65,265.02,265.17,1500.0,265.55,265.65,265.02,265.17,1500.0
2021-04-08 11:20:00,265.28,266.11,265.16,266.11,4638.0,265.28,266.11,265.16,266.11,4638.0
2021-04-08 11:25:00,266.21,266.46,266.06,266.35,2909.0,266.21,266.46,266.06,266.35,2909.0
2021-04-08 11:30:00,266.36,266.36,265.55,265.61,4366.0,266.36,266.36,265.55,265.61,4366.0
2021-04-08 11:35:00,265.58,265.59,265.44,265.59,400.0,265.58,265.59,265.44,265.59,400.0
2021-04-08 11:40:00,265.69,265.86,265.62,265.86,2526.0,265.69,265.86,265.62,265.86,2526.0
2021-04-08 11:45:00,265.7,266.09,265.68,266.07,3310.0,265.7,266.09,265.68,266.07,3310.0
2021-04-08 11:50:00,266.29,266.58,266.17,266.54,2055.0,266.29,266.58,266.17,266.54,2055.0
2021-04-08 11:55:00,266.5,266.51,265.46,265.77,6662.0,266.5,266.51,265.46,265.77,6662.0
2021-04-08 12:00:00,265.65,265.83,265.64,265.72,2900.0,265.65,265.83,265.64,265.72,2900.0
2021-04-08 12:05:00,265.84,265.88,265.75,265.82,1000.0,265.84,265.88,265.75,265.82,1000.0
2021-04-08 12:10:00,265.73,265.73,264.98,265.3,3083.0,265.73,265.73,264.98,265.3,3083.0
2021-04-08 12:15:00,265.86,266.08,265.84,266.0,2873.0,265.86,266.08,265.84,266.0,2873.0
2021-04-08 12:20:00,265.92,265.92,265.69,265.77,892.0,265.92,265.92,265.69,265.77,892.0
2021-04-08 12:25:00,265.79,266.13,265.78,265.95,2526.0,265.79,266.13,265.78,265.95,2526.0
2021-04-08 12:30:00,265.99,265.99,265.62,265.62,2802.0,265.99,265.99,265.62,265.62,2802.0
2021-04-08 12:35:00,265.67,265.77,265.38,265.38,2387.0,265.67,265.77,265.38,265.38,2387.0
2021-04-08 12:40:00,265.33,265.33,264.79,265.1,2606.0,265.33,265.33,264.79,265.1,2606.0
2021-04-08 12:45:00,265.06,265.06,264.41,264.61,3933.0,265.06,265.06,264.41,264.61,3933.0
2021-04-08 12:50:00,264.68,265.18,264.65,265.18,2181.0,264.68,265.18,264.65,265.18,2181.0
2021-04-08 12:55:00,265.23,265.36,265.02,265.02,2640.0,265.23,265.36,265.02,265.02,2640.0
2021-04-08 13:00:00,265.13,265.39,264.73,265.14,6500.0,265.13,265.39,264.73,265.14,6500.0
2021-04-08 13:05:00,265.05,265.25,264.66,264.66,1500.0,265.05,265.25,264.66,264.66,1500.0
2021-04-08 13:10:00,264.61,264.9,264.6,264.75,1400.0,264.61,264.9,264.6,264.75,1400.0
2021-04-08 13:15:00,264.87,265.2,264.86,264.92,9120.0,264.87,265.2,264.86,264.92,9120.0
2021-04-08 13:20:00,264.82,264.86,264.29,264.86,2350.0,264.82,264.86,264.29,264.86,2350.0
2021-04-08 13:25:00,264.85,264.86,264.44,264.62,1900.0,264.85,264.86,264.44,264.62,1900.0
2021-04-08 13:30:00,264.63,264.94,264.22,264.31,5883.0,264.63,264.94,264.22,264.31,5883.0
2021-04-08 13:35:00,264.37,264.37,264.0,264.11,1303.0,264.37,264.37,264.0,264.11,1303.0
2021-04-08 13:40:00,264.06,264.14,263.75,263.8,2009.0,264.06,264.14,263.75,263.8,2009.0
2021-04-08 13:45:00,263.89,264.05,263.76,264.01,1812.0,263.89,264.05,263.76,264.01,1812.0
2021-04-08 13:50:00,263.95,264.05,263.92,263.95,940.0,263.95,264.05,263.92,263.95,940.0
2021-04-08 13:55:00,264.03,264.18,263.78,263.84,2262.0,264.03,264.18,263.78,263.84,2262.0
2021-04-08 14:00:00,263.86,263.96,263.72,263.88,1997.0,263.86,263.96,263.72,263.88,1997.0
2021-04-08 14:05:00,263.99,263.99,263.79,263.88,935.0,263.99,263.99,263.79,263.88,935.0
2021-04-08 14:10:00,263.95,263.99,263.77,263.77,2000.0,263.95,263.99,263.77,263.77,2000.0
2021-04-08 14:15:00,263.8,263.98,263.7,263.76,2744.0,263.8,263.98,263.7,263.76,2744.0
2021-04-08 14:20:00,263.83,264.02,263.83,263.92,2705.0,263.83,264.02,263.83,263.92,2705.0
2021-04-08 14:25:00,264.0,264.04,263.87,263.94,2171.0,264.0,264.04,263.87,263.94,2171.0
2021-04-08 14:30:00,263.84,263.95,263.52,263.55,2846.0,263.84,263.95,263.52,263.55,2846.0
2021-04-08 14:35:00,263.63,264.01,263.55,263.99,2469.0,263.63,264.01,263.55,263.99,2469.0
2021-04-08 14:40:00,263.95,264.1,263.95,264.05,2495.0,263.95,264.1,263.95,264.05,2495.0
2021-04-08 14:45:00,264.05,264.08,263.86,263.97,8131.0,264.05,264.08,263.86,263.97,8131.0
2021-04-08 14:50:00,263.94,263.99,263.66,263.67,2592.0,263.94,263.99,263.66,263.67,2592.0
2021-04-08 14:55:00,263.74,264.05,263.68,263.98,3949.0,263.74,264.05,263.68,263.98,3949.0
2021-04-08 15:00:00,263.9,264.09,263.64,263.64,12269.0,263.9,264.09,263.64,263.64,12269.0
2021-04-08 15:05:00,263.62,263.62,263.33,263.35,2302.0,263.62,263.62,263.33,263.35,2302.0
2021-04-08 15:10:00,263.3,263.32,262.92,263.12,3299.0,263.3,263.32,262.92,263.12,3299.0
2021-04-08 15:15:00,263.18,263.26,263.03,263.06,5289.0,263.18,263.26,263.03,263.06,5289.0
2021-04-08 15:20:00,263.16,263.19,262.54,262.54,3257.0,263.16,263.19,262.54,262.54,3257.0
2021-04-08 15:25:00,262.55,262.89,262.53,262.72,4205.0,262.55,262.89,262.53,262.72,4205.0
2021-04-08 15:30:00,262.69,262.73,262.34,262.4,5405.0,262.69,262.73,262.34,262.4,5405.0
2021-04-08 15:35:00,262.41,263.45,262.4,263.42,17040.0,262.41,263.45,262.4,263.42,17040.0
2021-04-08 15:40:00,263.45,263.5,262.77,262.79,6980.0,263.45,263.5,262.77,262.79,6980.0
2021-04-08 15:45:00,262.9,262.98,262.57,262.66,11111.0,262.9,262.98,262.57,262.66,11111.0
2021-04-08 15:50:00,262.55,263.85,262.55,263.85,25931.0,262.55,263.85,262.55,263.85,25931.0
2021-04-08 15:55:00,263.73,263.73,262.76,263.06,33299.0,263.73,263.73,262.76,263.06,33299.0
2021-04-09 09:30:00,262.16,263.32,261.3,261.95,22997.0,262.16,263.32,261.3,261.95,22997.0
2021-04-09 09:35:00,261.7,262.67,260.4,261.43,17164.0,261.7,262.67,260.4,261.43,17164.0
2021-04-09 09:40:00,261.14,261.65,259.37,259.55,6329.0,261.14,261.65,259.37,259.55,6329.0
2021-04-09 09:45:00,259.79,260.29,259.04,260.29,6500.0,259.79,260.29,259.04,260.29,6500.0
2021-04-09 09:50:00,260.3,260.66,259.65,260.37,3576.0,260.3,260.66,259.65,260.37,3576.0
2021-04-09 09:55:00,260.19,260.7,259.87,260.2,10944.0,260.19,260.7,259.87,260.2,10944.0
2021-04-09 10:00:00,260.64,260.64,260.13,260.22,7170.0,260.64,260.64,260.13,260.22,7170.0
2021-04-09 10:05:00,260.19,260.66,260.15,260.41,13280.0,260.19,260.66,260.15,260.41,13280.0
2021-04-09 10:10:00,260.51,261.58,260.14,261.57,10237.0,260.51,261.58,260.14,261.57,10237.0
2021-04-09 10:15:00,261.69,261.84,261.11,261.56,6633.0,261.69,261.84,261.11,261.56,6633.0
2021-04-09 10:20:00,261.57,261.96,261.46,261.79,4833.0,261.57,261.96,261.46,261.79,4833.0
2021-04-09 10:25:00,261.94,262.13,261.41,261.45,22117.0,261.94,262.13,261.41,261.45,22117.0
2021-04-09 10:30:00,261.38,261.39,260.7,261.39,4499.0,261.38,261.39,260.7,261.39,4499.0
2021-04-09 10:35:00,261.45,262.04,261.45,261.62,22964.0,261.45,262.04,261.45,261.62,22964.0
2021-04-09 10:40:00,261.84,262.07,261.33,261.66,3336.0,261.84,262.07,261.33,261.66,3336.0
2021-04-09 10:45:00,261.76,262.09,261.65,261.84,7793.0,261.76,262.09,261.65,261.84,7793.0
2021-04-09 10:50:00,261.81,262.13,261.81,261.84,2524.0,261.81,262.13,261.81,261.84,2524.0
2021-04-09 10:55:00,262.02,262.12,261.69,261.7,3123.0,262.02,262.12,261.69,261.7,3123.0
2021-04-09 11:00:00,261.88,261.9,260.79,260.79,11810.0,261.88,261.9,260.79,260.79,11810.0
2021-04-09 11:05:00,261.0,261.47,260.85,261.44,2050.0,261.0,261.47,260.85,261.44,2050.0
2021-04-09 11:10:00,261.59,261.98,261.58,261.98,7500.0,261.59,261.98,261.58,261.98,7500.0
2021-04-09 11:15:00,262.12,262.65,262.12,262.65,1501.0,262.12,262.65,262.12,262.65,1501.0
2021-04-09 11:20:00,262.74,262.96,262.57,262.91,2404.0,262.74,262.96,262.57,262.91,2404.0
2021-04-09 11:25:00,263.18,263.18,262.29,262.44,2746.0,263.18,263.18,262.29,262.44,2746.0
2021-04-09 11:30:00,262.46,263.0,262.39,263.0,1392.0,262.46,263.0,262.39,263.0,1392.0
2021-04-09 11:35:00,262.8,262.83,262.43,262.44,1962.0,262.8,262.83,262.43,262.44,1962.0
2021-04-09 11:40:00,262.44,262.75,262.07,262.27,2703.0,262.44,262.75,262.07,262.27,2703.0
2021-04-09 11:45:00,262.28,262.32,262.01,262.01,3008.0,262.28,262.32,262.01,262.01,3008.0
2021-04-09 11:50:00,262.0,262.66,262.0,262.63,2971.0,262.0,262.66,262.0,262.63,2971.0
2021-04-09 11:55:00,262.59,262.66,262.27,262.27,3716.0,262.59,262.66,262.27,262.27,3716.0
2021-04-09 12:00:00,262.16,262.63,262.16,262.63,5736.0,262.16,262.63,262.16,262.63,5736.0
2021-04-09 12:05:00,262.9,262.95,262.56,262.63,3517.0,262.9,262.95,262.56,262.63,3517.0
2021-04-09 12:10:00,262.52,262.65,262.31,262.45,3306.0,262.52,262.65,262.31,262.45,3306.0
2021-04-09 12:15:00,262.52,262.88,262.52,262.88,1804.0,262.52,262.88,262.52,262.88,1804.0
2021-04-09 12:20:00,262.93,263.23,262.87,262.97,6122.0,262.93,263.23,262.87,262.97,6122.0
2021-04-09 12:25:00,263.09,263.09,262.83,262.87,4503.0,263.09,263.09,262.83,262.87,4503.0
2021-04-09 12:30:00,262.86,262.94,262.64,262.64,3349.0,262.86,262.94,262.64,262.64,3349.0
2021-04-09 12:35:00,262.53,262.88,262.44,262.44,3680.0,262.53,262.88,262.44,262.44,3680.0
2021-04-09 12:40:00,262.36,262.4,262.13,262.13,2662.0,262.36,262.4,262.13,262.13,2662.0
2021-04-09 12:45:00,262.15,262.15,261.43,261.49,4542.0,262.15,262.15,261.43,261.49,4542.0
2021-04-09 12:50:00,261.41,262.05,261.41,261.81,4800.0,261.41,262.05,261.41,261.81,4800.0
2021-04-09 12:55:00,261.77,261.85,261.61,261.72,3267.0,261.77,261.85,261.61,261.72,3267.0
2021-04-09 13:00:00,261.68,262.08,261.65,261.65,1558.0,261.68,262.08,261.65,261.65,1558.0
2021-04-09 13:05:00,261.7,261.79,261.5,261.5,3085.0,261.7,261.79,261.5,261.5,3085.0
2021-04-09 13:10:00,261.55,261.72,261.42,261.72,4401.0,261.55,261.72,261.42,261.72,4401.0
2021-04-09 13:15:00,261.69,262.44,261.68,262.31,2006.0,261.69,262.44,261.68,262.31,2006.0
2021-04-09 13:20:00,262.32,262.42,262.24,262.41,3005.0,262.32,262.42,262.24,262.41,3005.0
2021-04-09 13:25:00,262.38,262.65,262.22,262.65,1631.0,262.38,262.65,262.22,262.65,1631.0
2021-04-09 13:30:00,262.62,262.83,262.5,262.64,2774.0,262.62,262.83,262.5,262.64,2774.0
2021-04-09 13:35:00,262.5,262.71,262.46,262.71,1902.0,262.5,262.71,262.46,262.71,1902.0
2021-04-09 13:40:00,262.66,262.8,262.65,262.71,1600.0,262.66,262.8,262.65,262.71,1600.0
2021-04-09 13:45:00,262.8,262.81,262.51,262.62,3349.0,262.8,262.81,262.51,262.62,3349.0
2021-04-09 13:50:00,262.74,263.12,262.62,263.08,9698.0,262.74,263.12,262.62,263.08,9698.0
2021-04-09 13:55:00,262.94,262.98,262.49,262.61,3724.0,262.94,262.98,262.49,262.61,3724.0
2021-04-09 14:00:00,262.62,263.21,262.49,263.21,10005.0,262.62,263.21,262.49,263.21,10005.0
2021-04-09 14:05:00,263.19,263.44,263.11,263.42,3700.0,263.19,263.44,263.11,263.42,3700.0
2021-04-09 14:10:00,263.28,263.29,262.96,263.16,4268.0,263.28,263.29,262.96,263.16,4268.0
2021-04-09 14:15:00,263.18,263.25,262.77,262.82,3272.0,263.18,263.25,262.77,262.82,3272.0
2021-04-09 14:20:00,262.73,262.85,262.48,262.49,1651.0,262.73,262.85,262.48,262.49,1651.0
2021-04-09 14:25:00,262.48,262.68,262.37,262.37,2840.0,262.48,262.68,262.37,262.37,2840.0
2021-04-09 14:30:00,262.28,262.71,262.17,262.71,2209.0,262.28,262.71,262.17,262.71,2209.0
2021-04-09 14:35:00,262.58,262.75,262.48,262.65,2335.0,262.58,262.75,262.48,262.65,2335.0
2021-04-09 14:40:00,262.57,262.99,262.57,262.89,3838.0,262.57,262.99,262.57,262.89,3838.0
2021-04-09 14:45:00,262.88,263.0,262.76,262.97,6022.0,262.88,263.0,262.76,262.97,6022.0
2021-04-09 14:50:00,262.92,263.06,262.89,262.92,12844.0,262.92,263.06,262.89,262.92,12844.0
2021-04-09 14:55:00,262.9,263.17,262.82,262.93,20119.0,262.9,263.17,262.82,262.93,20119.0
2021-04-09 15:00:00,262.91,263.11,262.86,263.03,3639.0,262.91,263.11,262.86,263.03,3639.0
2021-04-09 15:05:00,263.03,263.28,262.96,263.1,1700.0,263.03,263.28,262.96,263.1,1700.0
2021-04-09 15:10:00,263.06,263.47,263.03,263.47,3312.0,263.06,263.47,263.03,263.47,3312.0
2021-04-09 15:15:00,263.46,263.46,263.1,263.13,3409.0,263.46,263.46,263.1,263.13,3409.0
2021-04-09 15:20:00,263.3,263.52,263.22,263.47,5812.0,263.3,263.52,263.22,263.47,5812.0
2021-04-09 15:25:00,263.54,263.66,263.33,263.45,7131.0,263.54,263.66,263.33,263.45,7131.0
2021-04-09 15:30:00,263.5,263.5,262.87,263.35,8757.0,263.5,263.5,262.87,263.35,8757.0
2021-04-09 15:35:00,263.44,263.66,263.34,263.55,5113.0,263.44,263.66,263.34,263.55,5113.0
2021-04-09 15:40:00,263.49,263.52,263.22,263.47,8091.0,263.49,263.52,263.22,263.47,8091.0
2021-04-09 15:45:00,263.33,263.57,263.23,263.23,10806.0,263.33,263.57,263.23,263.23,10806.0
2021-04-09 15:50:00,263.23,264.02,263.23,264.01,24334.0,263.23,264.02,263.23,264.01,24334.0
2021-04-09 15:55:00,264.19,264.25,263.74,264.22,49355.0,264.19,264.25,263.74,264.22,49355.0
2021-04-12 09:30:00,263.0,263.6,261.21,262.94,28418.0,263.0,263.6,261.21,262.94,28418.0
2021-04-12 09:35:00,263.29,263.58,262.21,262.99,7103.0,263.29,263.58,262.21,262.99,7103.0
2021-04-12 09:40:00,262.68,263.36,261.74,262.23,8088.0,262.68,263.36,261.74,262.23,8088.0
2021-04-12 09:45:00,261.99,262.0,260.5,260.51,4903.0,261.99,262.0,260.5,260.51,4903.0
2021-04-12 09:50:00,260.0,261.37,260.0,261.28,8183.0,260.0,261.37,260.0,261.28,8183.0
2021-04-12 09:55:00,261.29,262.38,260.74,261.6,3818.0,261.29,262.38,260.74,261.6,3818.0
2021-04-12 10:00:00,261.8,262.63,261.8,262.41,2880.0,261.8,262.63,261.8,262.41,2880.0
2021-04-12 10:05:00,262.41,262.56,262.09,262.11,1970.0,262.41,262.56,262.09,262.11,1970.0
2021-04-12 10:10:00,261.96,262.78,261.67,262.62,3596.0,261.96,262.78,261.67,262.62,3596.0
2021-04-12 10:15:00,262.49,262.83,262.16,262.57,3602.0,262.49,262.83,262.16,262.57,3602.0
2021-04-12 10:20:00,262.42,262.86,262.4,262.72,2098.0,262.42,262.86,262.4,262.72,2098.0
2021-04-12 10:25:00,262.43,262.73,262.4,262.66,1496.0,262.43,262.73,262.4,262.66,1496.0
2021-04-12 10:30:00,262.48,262.56,262.1,262.31,1200.0,262.48,262.56,262.1,262.31,1200.0
2021-04-12 10:35:00,262.19,262.5,262.08,262.48,2965.0,262.19,262.5,262.08,262.48,2965.0
2021-04-12 10:40:00,262.42,262.55,261.89,262.01,3625.0,262.42,262.55,261.89,262.01,3625.0
2021-04-12 10:45:00,262.2,262.62,262.13,262.61,5037.0,262.2,262.62,262.13,262.61,5037.0
2021-04-12 10:50:00,262.37,263.15,262.36,262.84,6845.0,262.37,263.15,262.36,262.84,6845.0
2021-04-12 10:55:00,262.84,262.97,262.32,262.32,6449.0,262.84,262.97,262.32,262.32,6449.0
2021-04-12 11:00:00,262.51,262.91,262.43,262.85,6919.0,262.51,262.91,262.43,262.85,6919.0
2021-04-12 11:05:00,262.86,263.45,262.83,263.15,3394.0,262.86,263.45,262.83,263.15,3394.0
2021-04-12 11:10:00,263.02,263.3,262.89,263.3,830.0,263.02,263.3,262.89,263.3,830.0
2021-04-12 11:15:00,263.13,263.51,263.12,263.5,2482.0,263.13,263.51,263.12,263.5,2482.0
2021-04-12 11:20:00,263.66,263.7,263.35,263.35,1761.0,263.66,263.7,263.35,263.35,1761.0
2021-04-12 11:25:00,263.49,263.98,263.46,263.98,1928.0,263.49,263.98,263.46,263.98,1928.0
2021-04-12 11:30:00,263.78,264.0,263.78,263.93,809.0,263.78,264.0,263.78,263.93,809.0
2021-04-12 11:35:00,264.04,264.04,263.46,263.67,2319.0,264.04,264.04,263.46,263.67,2319.0
2021-04-12 11:40:00,263.4,263.52,263.31,263.52,800.0,263.4,263.52,263.31,263.52,800.0
2021-04-12 11:45:00,263.49,263.49,262.73,262.85,2754.0,263.49,263.49,262.73,262.85,2754.0
2021-04-12 11:50:00,262.67,262.72,262.45,262.62,1636.0,262.67,262.72,262.45,262.62,1636.0
2021-04-12 11:55:00,262.57,263.13,262.57,263.13,1217.0,262.57,263.13,262.57,263.13,1217.0
2021-04-12 12:00:00,262.99,263.72,262.95,263.72,2245.0,262.99,263.72,262.95,263.72,2245.0
2021-04-12 12:05:00,263.89,264.19,263.89,264.07,697.0,263.89,264.19,263.89,264.07,697.0
2021-04-12 12:10:00,263.62,263.62,263.38,263.38,600.0,263.62,263.62,263.38,263.38,600.0
2021-04-12 12:15:00,263.38,263.58,263.18,263.53,1100.0,263.38,263.58,263.18,263.53,1100.0
2021-04-12 12:20:00,263.63,263.94,263.63,263.86,2901.0,263.63,263.94,263.63,263.86,2901.0
2021-04-12 12:25:00,263.99,264.36,263.97,264.34,2550.0,263.99,264.36,263.97,264.34,2550.0
2021-04-12 12:30:00,264.45,264.67,264.2,264.38,3007.0,264.45,264.67,264.2,264.38,3007.0
2021-04-12 12:35:00,264.42,264.49,264.08,264.08,1700.0,264.42,264.49,264.08,264.08,1700.0
2021-04-12 12:40:00,264.32,264.8,264.16,264.36,2575.0,264.32,264.8,264.16,264.36,2575.0
2021-04-12 12:45:00,264.44,264.76,264.34,264.76,1582.0,264.44,264.76,264.34,264.76,1582.0
2021-04-12 12:50:00,264.86,264.86,264.5,264.66,1150.0,264.86,264.86,264.5,264.66,1150.0
2021-04-12 12:55:00,264.88,265.23,264.72,265.0,2006.0,264.88,265.23,264.72,265.0,2006.0
2021-04-12 13:00:00,265.2,265.28,265.12,265.22,1802.0,265.2,265.28,265.12,265.22,1802.0
2021-04-12 13:05:00,265.1,265.22,264.99,265.2,2190.0,265.1,265.22,264.99,265.2,2190.0
2021-04-12 13:10:00,265.3,265.3,264.74,264.94,5862.0,265.3,265.3,264.74,264.94,5862.0
2021-04-12 13:15:00,264.69,264.95,264.55,264.86,1608.0,264.69,264.95,264.55,264.86,1608.0
2021-04-12 13:20:00,264.86,264.86,264.56,264.67,1007.0,264.86,264.86,264.56,264.67,1007.0
2021-04-12 13:25:00,264.66,264.98,264.66,264.97,2142.0,264.66,264.98,264.66,264.97,2142.0
2021-04-12 13:30:00,264.98,265.01,264.63,265.0,3712.0,264.98,265.01,264.63,265.0,3712.0
2021-04-12 13:35:00,264.8,265.03,264.76,265.0,2100.0,264.8,265.03,264.76,265.0,2100.0
2021-04-12 13:40:00,264.78,264.86,264.59,264.75,900.0,264.78,264.86,264.59,264.75,900.0
2021-04-12 13:45:00,264.75,265.09,264.75,265.07,2322.0,264.75,265.09,264.75,265.07,2322.0
2021-04-12 13:50:00,265.14,265.14,264.73,264.84,2408.0,265.14,265.14,264.73,264.84,2408.0
2021-04-12 13:55:00,264.76,264.94,264.61,264.94,3497.0,264.76,264.94,264.61,264.94,3497.0
2021-04-12 14:00:00,264.81,265.48,264.81,265.24,3218.0,264.81,265.48,264.81,265.24,3218.0
2021-04-12 14:05:00,265.23,265.62,265.15,265.6,2703.0,265.23,265.62,265.15,265.6,2703.0
2021-04-12 14:10:00,265.7,265.7,265.31,265.4,2600.0,265.7,265.7,265.31,265.4,2600.0
2021-04-12 14:15:00,265.28,265.28,264.85,264.88,1700.0,265.28,265.28,264.85,264.88,1700.0
2021-04-12 14:20:00,264.94,265.0,264.74,264.74,1200.0,264.94,265.0,264.74,264.74,1200.0
2021-04-12 14:25:00,264.81,264.82,264.39,264.39,1763.0,264.81,264.82,264.39,264.39,1763.0
2021-04-12 14:30:00,264.57,264.72,264.42,264.56,2158.0,264.57,264.72,264.42,264.56,2158.0
2021-04-12 14:35:00,264.56,264.64,264.47,264.47,921.0,264.56,264.64,264.47,264.47,921.0
2021-04-12 14:40:00,264.41,264.41,264.2,264.28,1950.0,264.41,264.41,264.2,264.28,1950.0
2021-04-12 14:45:00,264.26,264.58,264.26,264.48,4928.0,264.26,264.58,264.26,264.48,4928.0
2021-04-12 14:50:00,264.44,264.45,263.8,264.1,3695.0,264.44,264.45,263.8,264.1,3695.0
2021-04-12 14:55:00,264.08,264.19,263.82,264.16,2549.0,264.08,264.19,263.82,264.16,2549.0
2021-04-12 15:00:00,264.1,264.1,263.64,263.75,4509.0,264.1,264.1,263.64,263.75,4509.0
2021-04-12 15:05:00,263.83,263.97,263.74,263.75,1547.0,263.83,263.97,263.74,263.75,1547.0
2021-04-12 15:10:00,263.79,264.22,263.79,263.8,3246.0,263.79,264.22,263.79,263.8,3246.0
2021-04-12 15:15:00,263.79,263.79,263.21,263.31,5732.0,263.79,263.79,263.21,263.31,5732.0
2021-04-12 15:20:00,263.26,263.41,263.05,263.12,7653.0,263.26,263.41,263.05,263.12,7653.0
2021-04-12 15:25:00,263.14,263.25,262.25,262.47,12381.0,263.14,263.25,262.25,262.47,12381.0
2021-04-12 15:30:00,262.41,262.65,262.28,262.31,16729.0,262.41,262.65,262.28,262.31,16729.0
2021-04-12 15:35:00,262.3,262.99,262.25,262.99,45886.0,262.3,262.99,262.25,262.99,45886.0
2021-04-12 15:40:00,262.94,263.65,262.89,263.56,12429.0,262.94,263.65,262.89,263.56,12429.0
2021-04-12 15:45:00,263.94,264.11,263.64,263.66,8785.0,263.94,264.11,263.64,263.66,8785.0
2021-04-12 15:50:00,263.62,263.88,263.28,263.37,17717.0,263.62,263.88,263.28,263.37,17717.0
2021-04-12 15:55:00,263.25,263.72,262.7,263.34,47852.0,263.25,263.72,262.7,263.34,47852.0
2021-04-13 09:30:00,265.0,268.84,264.51,268.84,22958.0,265.0,268.84,264.51,268.84,22958.0
2021-04-13 09:35:00,268.59,270.72,268.58,269.51,19906.0,268.59,270.72,268.58,269.51,19906.0
2021-04-13 09:40:00,269.96,270.69,268.75,270.18,16039.0,269.96,270.69,268.75,270.18,16039.0
2021-04-13 09:45:00,269.89,270.95,269.75,270.5,3702.0,269.89,270.95,269.75,270.5,3702.0
2021-04-13 09:50:00,270.33,271.6,270.07,271.21,3279.0,270.33,271.6,270.07,271.21,3279.0
2021-04-13 09:55:00,271.33,272.41,271.33,272.35,6179.0,271.33,272.41,271.33,272.35,6179.0
2021-04-13 10:00:00,272.29,273.05,272.15,272.67,12637.0,272.29,273.05,272.15,272.67,12637.0
2021-04-13 10:05:00,272.37,272.8,272.02,272.8,6515.0,272.37,272.8,272.02,272.8,6515.0
2021-04-13 10:10:00,272.87,273.65,272.87,273.25,11173.0,272.87,273.65,272.87,273.25,11173.0
2021-04-13 10:15:00,273.36,274.21,272.6,272.6,6397.0,273.36,274.21,272.6,272.6,6397.0
2021-04-13 10:20:00,272.51,272.51,271.84,272.36,9203.0,272.51,272.51,271.84,272.36,9203.0
2021-04-13 10:25:00,272.58,273.57,272.53,273.33,3510.0,272.58,273.57,272.53,273.33,3510.0
2021-04-13 10:30:00,273.65,274.27,273.65,273.92,3320.0,273.65,274.27,273.65,273.92,3320.0
2021-04-13 10:35:00,273.78,274.06,273.71,273.71,7728.0,273.78,274.06,273.71,273.71,7728.0
2021-04-13 10:40:00,273.75,273.94,273.21,273.51,6751.0,273.75,273.94,273.21,273.51,6751.0
2021-04-13 10:45:00,273.58,273.65,273.0,273.11,3306.0,273.58,273.65,273.0,273.11,3306.0
2021-04-13 10:50:00,273.17,273.17,272.43,272.44,4382.0,273.17,273.17,272.43,272.44,4382.0
2021-04-13 10:55:00,272.42,272.66,271.77,272.65,2651.0,272.42,272.66,271.77,272.65,2651.0
2021-04-13 11:00:00,272.58,272.58,271.77,271.77,1200.0,272.58,272.58,271.77,271.77,1200.0
2021-04-13 11:05:00,271.77,272.09,271.77,271.99,2585.0,271.77,272.09,271.77,271.99,2585.0
2021-04-13 11:10:00,272.02,272.02,270.23,270.24,5483.0,272.02,272.02,270.23,270.24,5483.0
2021-04-13 11:15:00,270.4,270.72,269.71,270.05,5063.0,270.4,270.72,269.71,270.05,5063.0
2021-04-13 11:20:00,269.84,270.01,269.67,269.73,7658.0,269.84,270.01,269.67,269.73,7658.0
2021-04-13 11:25:00,269.42,269.46,268.87,269.46,3100.0,269.42,269.46,268.87,269.46,3100.0
2021-04-13 11:30:00,269.22,269.52,269.09,269.31,3603.0,269.22,269.52,269.09,269.31,3603.0
2021-04-13 11:35:00,269.25,269.36,268.46,268.77,4389.0,269.25,269.36,268.46,268.77,4389.0
2021-04-13 11:40:00,268.87,269.14,268.82,269.13,2106.0,268.87,269.14,268.82,269.13,2106.0
2021-04-13 11:45:00,269.16,269.33,268.86,268.94,7173.0,269.16,269.33,268.86,268.94,7173.0
2021-04-13 11:50:00,268.85,268.9,268.17,268.31,3388.0,268.85,268.9,268.17,268.31,3388.0
2021-04-13 11:55:00,268.48,268.96,268.48,268.64,2570.0,268.48,268.96,268.48,268.64,2570.0
2021-04-13 12:00:00,268.59,268.71,268.39,268.63,2616.0,268.59,268.71,268.39,268.63,2616.0
2021-04-13 12:05:00,268.84,268.84,268.59,268.69,600.0,268.84,268.84,268.59,268.69,600.0
2021-04-13 12:10:00,268.55,268.7,268.37,268.48,2346.0,268.55,268.7,268.37,268.48,2346.0
2021-04-13 12:15:00,268.61,268.63,268.37,268.53,2601.0,268.61,268.63,268.37,268.53,2601.0
2021-04-13 12:20:00,268.58,268.91,268.58,268.8,2743.0,268.58,268.91,268.58,268.8,2743.0
2021-04-13 12:25:00,268.88,269.15,268.85,268.96,2432.0,268.88,269.15,268.85,268.96,2432.0
2021-04-13 12:30:00,268.91,269.09,268.89,269.08,1876.0,268.91,269.09,268.89,269.08,1876.0
2021-04-13 12:35:00,269.16,269.47,269.16,269.46,1444.0,269.16,269.47,269.16,269.46,1444.0
2021-04-13 12:40:00,269.32,269.35,268.89,268.89,1693.0,269.32,269.35,268.89,268.89,1693.0
2021-04-13 12:45:00,269.08,269.23,268.88,268.88,2563.0,269.08,269.23,268.88,268.88,2563.0
2021-04-13 12:50:00,269.04,269.04,268.49,268.52,1731.0,269.04,269.04,268.49,268.52,1731.0
2021-04-13 12:55:00,268.53,268.79,268.3,268.76,2408.0,268.53,268.79,268.3,268.76,2408.0
2021-04-13 13:00:00,268.86,269.29,268.81,269.28,1410.0,268.86,269.29,268.81,269.28,1410.0
2021-04-13 13:05:00,269.27,269.27,269.12,269.14,1907.0,269.27,269.27,269.12,269.14,1907.0
2021-04-13 13:10:00,269.24,269.25,269.02,269.21,2415.0,269.24,269.25,269.02,269.21,2415.0
2021-04-13 13:15:00,269.29,270.02,269.29,269.83,2361.0,269.29,270.02,269.29,269.83,2361.0
2021-04-13 13:20:00,269.89,270.45,269.89,270.45,1669.0,269.89,270.45,269.89,270.45,1669.0
2021-04-13 13:25:00,270.48,270.75,270.28,270.28,5849.0,270.48,270.75,270.28,270.28,5849.0
2021-04-13 13:30:00,270.32,270.38,269.55,269.76,6324.0,270.32,270.38,269.55,269.76,6324.0
2021-04-13 13:35:00,269.76,270.0,269.65,269.65,3309.0,269.76,270.0,269.65,269.65,3309.0
2021-04-13 13:40:00,269.68,269.79,269.68,269.79,1311.0,269.68,269.79,269.68,269.79,1311.0
2021-04-13 13:45:00,269.71,270.24,269.7,270.24,2036.0,269.71,270.24,269.7,270.24,2036.0
2021-04-13 13:50:00,270.17,270.19,270.05,270.06,2098.0,270.17,270.19,270.05,270.06,2098.0
2021-04-13 13:55:00,270.15,270.35,269.85,269.86,2506.0,270.15,270.35,269.85,269.86,2506.0
2021-04-13 14:00:00,269.76,269.8,269.48,269.79,2774.0,269.76,269.8,269.48,269.79,2774.0
2021-04-13 14:05:00,269.79,269.85,269.39,269.59,1900.0,269.79,269.85,269.39,269.59,1900.0
2021-04-13 14:10:00,269.62,269.78,269.38,269.78,2780.0,269.62,269.78,269.38,269.78,2780.0
2021-04-13 14:15:00,269.6,269.76,269.46,269.48,2958.0,269.6,269.76,269.46,269.48,2958.0
2021-04-13 14:20:00,269.5,269.62,269.31,269.45,2355.0,269.5,269.62,269.31,269.45,2355.0
2021-04-13 14:25:00,269.37,269.51,269.33,269.51,2400.0,269.37,269.51,269.33,269.51,2400.0
2021-04-13 14:30:00,269.53,269.83,269.53,269.75,4975.0,269.53,269.83,269.53,269.75,4975.0
2021-04-13 14:35:00,269.69,269.83,269.33,269.34,3434.0,269.69,269.83,269.33,269.34,3434.0
2021-04-13 14:40:00,269.41,269.77,269.36,269.59,4376.0,269.41,269.77,269.36,269.59,4376.0
2021-04-13 14:45:00,269.62,269.85,269.59,269.75,2948.0,269.62,269.85,269.59,269.75,2948.0
2021-04-13 14:50:00,269.8,269.82,269.34,269.79,3222.0,269.8,269.82,269.34,269.79,3222.0
2021-04-13 14:55:00,269.74,269.89,269.62,269.88,2100.0,269.74,269.89,269.62,269.88,2100.0
2021-04-13 15:00:00,269.93,270.28,269.88,270.09,4291.0,269.93,270.28,269.88,270.09,4291.0
2021-04-13 15:05:00,270.15,270.28,270.15,270.23,3050.0,270.15,270.28,270.15,270.23,3050.0
2021-04-13 15:10:00,270.23,270.27,270.09,270.18,1700.0,270.23,270.27,270.09,270.18,1700.0
2021-04-13 15:15:00,270.17,270.58,270.13,270.37,4834.0,270.17,270.58,270.13,270.37,4834.0
2021-04-13 15:20:00,270.3,270.35,269.93,270.23,6673.0,270.3,270.35,269.93,270.23,6673.0
2021-04-13 15:25:00,270.09,270.17,269.95,269.95,4748.0,270.09,270.17,269.95,269.95,4748.0
2021-04-13 15:30:00,269.91,270.14,269.86,270.0,4797.0,269.91,270.14,269.86,270.0,4797.0
2021-04-13 15:35:00,269.98,270.21,269.78,270.05,10126.0,269.98,270.21,269.78,270.05,10126.0
2021-04-13 15:40:00,270.03,270.84,269.95,270.51,8262.0,270.03,270.84,269.95,270.51,8262.0
2021-04-13 15:45:00,270.5,270.97,270.43,270.87,8344.0,270.5,270.97,270.43,270.87,8344.0
2021-04-13 15:50:00,270.76,270.78,270.07,270.41,14397.0,270.76,270.78,270.07,270.41,14397.0
2021-04-13 15:55:00,270.43,270.89,270.26,270.66,26278.0,270.43,270.89,270.26,270.66,26278.0
2021-04-14 09:30:00,270.66,273.37,270.66,273.37,20999.0,270.66,273.37,270.66,273.37,20999.0
2021-04-14 09:35:00,273.24,273.56,272.25,273.07,6359.0,273.24,273.56,272.25,273.07,6359.0
2021-04-14 09:40:00,273.3,274.2,272.73,274.2,11077.0,273.3,274.2,272.73,274.2,11077.0
2021-04-14 09:45:00,274.27,274.3,273.61,273.61,10093.0,274.27,274.3,273.61,273.61,10093.0
2021-04-14 09:50:00,273.64,274.58,273.63,273.65,4238.0,273.64,274.58,273.63,273.65,4238.0
2021-04-14 09:55:00,273.88,274.45,273.8,274.44,2990.0,273.88,274.45,273.8,274.44,2990.0
2021-04-14 10:00:00,274.2,274.2,273.24,273.69,2471.0,274.2,274.2,273.24,273.69,2471.0
2021-04-14 10:05:00,273.62,273.62,272.46,272.97,8325.0,273.62,273.62,272.46,272.97,8325.0
2021-04-14 10:10:00,273.16,273.46,272.91,273.04,3630.0,273.16,273.46,272.91,273.04,3630.0
2021-04-14 10:15:00,273.22,273.22,271.99,272.62,7321.0,273.22,273.22,271.99,272.62,7321.0
2021-04-14 10:20:00,272.74,272.87,271.67,271.81,16220.0,272.74,272.87,271.67,271.81,16220.0
2021-04-14 10:25:00,271.93,272.49,271.49,272.49,20929.0,271.93,272.49,271.49,272.49,20929.0
2021-04-14 10:30:00,272.34,273.06,272.28,272.83,2106.0,272.34,273.06,272.28,272.83,2106.0
2021-04-14 10:35:00,272.79,273.04,272.43,272.69,1680.0,272.79,273.04,272.43,272.69,1680.0
2021-04-14 10:40:00,272.48,272.81,272.38,272.49,1951.0,272.48,272.81,272.38,272.49,1951.0
2021-04-14 10:45:00,272.63,272.84,272.31,272.7,2480.0,272.63,272.84,272.31,272.7,2480.0
2021-04-14 10:50:00,272.83,272.85,272.37,272.54,2412.0,272.83,272.85,272.37,272.54,2412.0
2021-04-14 10:55:00,272.31,272.68,271.95,272.27,5584.0,272.31,272.68,271.95,272.27,5584.0
2021-04-14 11:00:00,271.96,272.19,271.61,271.93,5553.0,271.96,272.19,271.61,271.93,5553.0
2021-04-14 11:05:00,272.13,272.45,271.78,272.45,4210.0,272.13,272.45,271.78,272.45,4210.0
2021-04-14 11:10:00,272.45,272.45,271.81,271.81,2400.0,272.45,272.45,271.81,271.81,2400.0
2021-04-14 11:15:00,271.65,271.76,271.19,271.24,3100.0,271.65,271.76,271.19,271.24,3100.0
2021-04-14 11:20:00,271.03,271.03,270.25,270.46,2682.0,271.03,271.03,270.25,270.46,2682.0
2021-04-14 11:25:00,270.28,271.06,270.28,270.72,3659.0,270.28,271.06,270.28,270.72,3659.0
2021-04-14 11:30:00,270.74,270.74,270.0,270.26,2265.0,270.74,270.74,270.0,270.26,2265.0
2021-04-14 11:35:00,270.43,270.83,270.26,270.78,1901.0,270.43,270.83,270.26,270.78,1901.0
2021-04-14 11:40:00,270.78,270.97,270.77,270.97,900.0,270.78,270.97,270.77,270.97,900.0
2021-04-14 11:45:00,271.0,271.15,270.91,271.02,5767.0,271.0,271.15,270.91,271.02,5767.0
2021-04-14 11:50:00,270.94,271.21,270.9,271.21,1770.0,270.94,271.21,270.9,271.21,1770.0
2021-04-14 11:55:00,271.14,271.39,270.96,271.39,900.0,271.14,271.39,270.96,271.39,900.0
2021-04-14 12:00:00,271.52,271.56,270.55,270.56,2290.0,271.52,271.56,270.55,270.56,2290.0
2021-04-14 12:05:00,270.57,270.7,269.96,270.69,1650.0,270.57,270.7,269.96,270.69,1650.0
2021-04-14 12:10:00,270.62,270.86,270.31,270.44,1700.0,270.62,270.86,270.31,270.44,1700.0
2021-04-14 12:15:00,270.5,270.86,270.5,270.62,1400.0,270.5,270.86,270.5,270.62,1400.0
2021-04-14 12:20:00,270.85,270.95,270.85,270.9,400.0,270.85,270.95,270.85,270.9,400.0
2021-04-14 12:25:00,270.77,271.03,270.47,270.54,1100.0,270.77,271.03,270.47,270.54,1100.0
2021-04-14 12:30:00,270.76,271.09,270.65,271.03,3836.0,270.76,271.09,270.65,271.03,3836.0
2021-04-14 12:35:00,271.17,271.62,271.16,271.62,300.0,271.17,271.62,271.16,271.62,300.0
2021-04-14 12:40:00,271.66,271.86,271.59,271.8,7107.0,271.66,271.86,271.59,271.8,7107.0
2021-04-14 12:45:00,271.46,271.5,271.21,271.32,2146.0,271.46,271.5,271.21,271.32,2146.0
2021-04-14 12:50:00,271.44,271.45,271.3,271.41,308.0,271.44,271.45,271.3,271.41,308.0
2021-04-14 12:55:00,271.17,271.45,271.05,271.44,3620.0,271.17,271.45,271.05,271.44,3620.0
2021-04-14 13:00:00,271.35,271.55,271.35,271.35,895.0,271.35,271.55,271.35,271.35,895.0
2021-04-14 13:05:00,271.45,271.63,271.37,271.37,800.0,271.45,271.63,271.37,271.37,800.0
2021-04-14 13:10:00,271.52,271.91,271.52,271.76,1600.0,271.52,271.91,271.52,271.76,1600.0
2021-04-14 13:15:00,271.6,271.74,271.29,271.32,15179.0,271.6,271.74,271.29,271.32,15179.0
2021-04-14 13:20:00,271.2,271.32,270.8,270.95,8247.0,271.2,271.32,270.8,270.95,8247.0
2021-04-14 13:25:00,270.86,271.04,270.76,270.92,839.0,270.86,271.04,270.76,270.92,839.0
2021-04-14 13:30:00,270.98,270.98,270.8,270.89,617.0,270.98,270.98,270.8,270.89,617.0
2021-04-14 13:35:00,270.69,270.91,270.69,270.81,3497.0,270.69,270.91,270.69,270.81,3497.0
2021-04-14 13:40:00,270.85,270.98,270.85,270.85,700.0,270.85,270.98,270.85,270.85,700.0
2021-04-14 13:45:00,270.9,271.08,270.9,271.0,1051.0,270.9,271.08,270.9,271.0,1051.0
2021-04-14 13:50:00,271.0,271.05,270.52,270.52,5232.0,271.0,271.05,270.52,270.52,5232.0
2021-04-14 13:55:00,270.63,270.72,269.86,269.86,4544.0,270.63,270.72,269.86,269.86,4544.0
2021-04-14 14:00:00,269.8,270.31,269.78,270.26,4750.0,269.8,270.31,269.78,270.26,4750.0
2021-04-14 14:05:00,270.28,270.29,269.52,269.52,3150.0,270.28,270.29,269.52,269.52,3150.0
2021-04-14 14:10:00,269.52,269.75,268.94,269.75,2585.0,269.52,269.75,268.94,269.75,2585.0
2021-04-14 14:15:00,270.15,270.16,269.75,269.89,2192.0,270.15,270.16,269.75,269.89,2192.0
2021-04-14 14:20:00,269.83,270.31,269.83,270.26,2323.0,269.83,270.31,269.83,270.26,2323.0
2021-04-14 14:25:00,270.34,270.55,270.21,270.38,3228.0,270.34,270.55,270.21,270.38,3228.0
2021-04-14 14:30:00,270.45,270.57,270.11,270.15,1918.0,270.45,270.57,270.11,270.15,1918.0
2021-04-14 14:35:00,270.27,270.46,270.12,270.25,1457.0,270.27,270.46,270.12,270.25,1457.0
2021-04-14 14:40:00,270.16,270.53,269.97,270.53,2400.0,270.16,270.53,269.97,270.53,2400.0
2021-04-14 14:45:00,270.27,270.27,269.93,269.93,500.0,270.27,270.27,269.93,269.93,500.0
2021-04-14 14:50:00,269.86,269.86,268.75,269.02,2407.0,269.86,269.86,268.75,269.02,2407.0
2021-04-14 14:55:00,269.13,269.45,268.84,269.43,2737.0,269.13,269.45,268.84,269.43,2737.0
2021-04-14 15:00:00,269.27,269.38,268.77,269.38,4488.0,269.27,269.38,268.77,269.38,4488.0
2021-04-14 15:05:00,269.09,269.31,268.83,268.83,1721.0,269.09,269.31,268.83,268.83,1721.0
2021-04-14 15:10:00,268.83,268.96,268.55,268.75,4119.0,268.83,268.96,268.55,268.75,4119.0
2021-04-14 15:15:00,268.83,269.12,268.71,268.83,3733.0,268.83,269.12,268.71,268.83,3733.0
2021-04-14 15:20:00,268.87,269.25,268.67,269.23,2300.0,268.87,269.25,268.67,269.23,2300.0
2021-04-14 15:25:00,269.14,269.26,268.82,269.05,4789.0,269.14,269.26,268.82,269.05,4789.0
2021-04-14 15:30:00,269.01,269.03,268.34,268.88,4467.0,269.01,269.03,268.34,268.88,4467.0
2021-04-14 15:35:00,268.73,268.74,268.28,268.74,3950.0,268.73,268.74,268.28,268.74,3950.0
2021-04-14 15:40:00,268.63,268.69,268.23,268.59,4506.0,268.63,268.69,268.23,268.59,4506.0
2021-04-14 15:45:00,268.82,268.99,268.47,268.52,3933.0,268.82,268.99,268.47,268.52,3933.0
2021-04-14 15:50:00,268.66,269.07,268.54,268.61,13454.0,268.66,269.07,268.54,268.61,13454.0
2021-04-14 15:55:00,268.6,268.82,268.11,268.32,37101.0,268.6,268.82,268.11,268.32,37101.0
2021-04-15 09:30:00,272.0,273.95,272.0,273.56,9861.0,272.0,273.95,272.0,273.56,9861.0
2021-04-15 09:35:00,273.49,274.34,273.49,274.29,1728.0,273.49,274.34,273.49,274.29,1728.0
2021-04-15 09:40:00,274.57,275.42,274.48,274.48,9223.0,274.57,275.42,274.48,274.48,9223.0
2021-04-15 09:45:00,274.96,274.96,273.94,274.12,4255.0,274.96,274.96,273.94,274.12,4255.0
2021-04-15 09:50:00,274.24,274.5,273.87,274.5,7274.0,274.24,274.5,273.87,274.5,7274.0
2021-04-15 09:55:00,274.29,274.5,274.05,274.05,1374.0,274.29,274.5,274.05,274.05,1374.0
2021-04-15 10:00:00,273.64,273.69,272.42,272.63,13981.0,273.64,273.69,272.42,272.63,13981.0
2021-04-15 10:05:00,272.73,273.13,272.0,272.75,8188.0,272.73,273.13,272.0,272.75,8188.0
2021-04-15 10:10:00,272.67,272.99,272.4,272.92,8600.0,272.67,272.99,272.4,272.92,8600.0
2021-04-15 10:15:00,273.1,273.1,272.5,272.5,1945.0,273.1,273.1,272.5,272.5,1945.0
2021-04-15 10:20:00,272.77,273.16,272.77,273.12,900.0,272.77,273.16,272.77,273.12,900.0
2021-04-15 10:25:00,273.12,273.67,272.81,273.25,2742.0,273.12,273.67,272.81,273.25,2742.0
2021-04-15 10:30:00,273.18,273.43,273.03,273.33,3135.0,273.18,273.43,273.03,273.33,3135.0
2021-04-15 10:35:00,273.55,273.56,273.16,273.42,2700.0,273.55,273.56,273.16,273.42,2700.0
2021-04-15 10:40:00,273.45,273.45,272.96,273.42,1921.0,273.45,273.45,272.96,273.42,1921.0
2021-04-15 10:45:00,273.12,273.6,273.12,273.6,2473.0,273.12,273.6,273.12,273.6,2473.0
2021-04-15 10:50:00,273.68,274.16,273.39,274.15,4032.0,273.68,274.16,273.39,274.15,4032.0
2021-04-15 10:55:00,274.17,274.5,274.1,274.28,5295.0,274.17,274.5,274.1,274.28,5295.0
2021-04-15 11:00:00,274.24,275.13,274.0,275.11,3462.0,274.24,275.13,274.0,275.11,3462.0
2021-04-15 11:05:00,275.07,275.68,275.02,275.58,6062.0,275.07,275.68,275.02,275.58,6062.0
2021-04-15 11:10:00,275.5,275.5,274.95,275.1,2204.0,275.5,275.5,274.95,275.1,2204.0
2021-04-15 11:15:00,275.2,275.2,274.88,274.97,700.0,275.2,275.2,274.88,274.97,700.0
2021-04-15 11:20:00,275.06,275.14,274.72,274.83,5771.0,275.06,275.14,274.72,274.83,5771.0
2021-04-15 11:25:00,274.82,275.24,274.82,275.0,2400.0,274.82,275.24,274.82,275.0,2400.0
2021-04-15 11:30:00,275.1,275.68,275.0,275.64,7797.0,275.1,275.68,275.0,275.64,7797.0
2021-04-15 11:35:00,275.63,275.8,275.42,275.8,4231.0,275.63,275.8,275.42,275.8,4231.0
2021-04-15 11:40:00,275.65,275.67,275.35,275.47,1889.0,275.65,275.67,275.35,275.47,1889.0
2021-04-15 11:45:00,275.36,275.59,275.35,275.5,850.0,275.36,275.59,275.35,275.5,850.0
2021-04-15 11:50:00,275.53,275.56,275.52,275.56,300.0,275.53,275.56,275.52,275.56,300.0
2021-04-15 11:55:00,275.57,275.57,274.16,274.46,8513.0,275.57,275.57,274.16,274.46,8513.0
2021-04-15 12:00:00,274.49,274.59,274.13,274.19,1551.0,274.49,274.59,274.13,274.19,1551.0
2021-04-15 12:05:00,274.26,274.57,274.15,274.56,1351.0,274.26,274.57,274.15,274.56,1351.0
2021-04-15 12:10:00,274.65,274.71,274.54,274.55,700.0,274.65,274.71,274.54,274.55,700.0
2021-04-15 12:15:00,274.53,274.64,274.37,274.37,1100.0,274.53,274.64,274.37,274.37,1100.0
2021-04-15 12:20:00,274.45,275.14,274.37,275.12,2638.0,274.45,275.14,274.37,275.12,2638.0
2021-04-15 12:25:00,275.19,275.2,275.02,275.02,2350.0,275.19,275.2,275.02,275.02,2350.0
2021-04-15 12:30:00,275.05,275.77,275.04,275.56,2606.0,275.05,275.77,275.04,275.56,2606.0
2021-04-15 12:35:00,275.62,275.62,275.33,275.47,1963.0,275.62,275.62,275.33,275.47,1963.0
2021-04-15 12:40:00,275.35,275.6,275.35,275.6,1200.0,275.35,275.6,275.35,275.6,1200.0
2021-04-15 12:45:00,275.48,275.68,275.22,275.22,1778.0,275.48,275.68,275.22,275.22,1778.0
2021-04-15 12:50:00,275.19,275.19,274.91,274.99,1456.0,275.19,275.19,274.91,274.99,1456.0
2021-04-15 12:55:00,274.97,275.67,274.97,275.67,3153.0,274.97,275.67,274.97,275.67,3153.0
2021-04-15 13:00:00,275.71,275.93,275.63,275.82,2986.0,275.71,275.93,275.63,275.82,2986.0
2021-04-15 13:05:00,275.87,275.87,275.5,275.65,2641.0,275.87,275.87,275.5,275.65,2641.0
2021-04-15 13:10:00,275.49,275.87,275.35,275.7,5011.0,275.49,275.87,275.35,275.7,5011.0
2021-04-15 13:15:00,275.82,276.21,275.61,276.2,7234.0,275.82,276.21,275.61,276.2,7234.0
2021-04-15 13:20:00,276.11,276.2,275.85,276.2,1529.0,276.11,276.2,275.85,276.2,1529.0
2021-04-15 13:25:00,276.23,276.27,275.96,276.13,2944.0,276.23,276.27,275.96,276.13,2944.0
2021-04-15 13:30:00,276.23,276.45,276.12,276.41,7267.0,276.23,276.45,276.12,276.41,7267.0
2021-04-15 13:35:00,276.51,277.02,276.45,276.71,5665.0,276.51,277.02,276.45,276.71,5665.0
2021-04-15 13:40:00,276.87,277.05,276.8,276.98,1929.0,276.87,277.05,276.8,276.98,1929.0
2021-04-15 13:45:00,276.91,277.1,276.87,277.01,2260.0,276.91,277.1,276.87,277.01,2260.0
2021-04-15 13:50:00,277.01,277.16,276.6,276.88,6791.0,277.01,277.16,276.6,276.88,6791.0
2021-04-15 13:55:00,276.88,277.1,276.88,277.04,2779.0,276.88,277.1,276.88,277.04,2779.0
2021-04-15 14:00:00,276.99,277.2,276.77,276.85,4560.0,276.99,277.2,276.77,276.85,4560.0
2021-04-15 14:05:00,277.0,277.08,276.71,276.8,3590.0,277.0,277.08,276.71,276.8,3590.0
2021-04-15 14:10:00,277.03,277.09,276.14,276.14,2114.0,277.03,277.09,276.14,276.14,2114.0
2021-04-15 14:15:00,276.19,276.55,276.14,276.37,1960.0,276.19,276.55,276.14,276.37,1960.0
2021-04-15 14:20:00,276.41,276.52,276.21,276.25,1979.0,276.41,276.52,276.21,276.25,1979.0
2021-04-15 14:25:00,276.59,276.91,276.32,276.4,4403.0,276.59,276.91,276.32,276.4,4403.0
2021-04-15 14:30:00,276.49,276.69,276.08,276.49,2566.0,276.49,276.69,276.08,276.49,2566.0
2021-04-15 14:35:00,276.53,276.53,276.14,276.14,2278.0,276.53,276.53,276.14,276.14,2278.0
2021-04-15 14:40:00,276.1,276.38,275.72,276.01,4600.0,276.1,276.38,275.72,276.01,4600.0
2021-04-15 14:45:00,276.0,276.15,275.87,275.9,2372.0,276.0,276.15,275.87,275.9,2372.0
2021-04-15 14:50:00,275.94,276.25,275.77,275.78,5483.0,275.94,276.25,275.77,275.78,5483.0
2021-04-15 14:55:00,275.75,275.83,275.52,275.6,5300.0,275.75,275.83,275.52,275.6,5300.0
2021-04-15 15:00:00,275.56,275.94,275.56,275.84,2511.0,275.56,275.94,275.56,275.84,2511.0
2021-04-15 15:05:00,275.93,275.94,275.42,275.42,7660.0,275.93,275.94,275.42,275.42,7660.0
2021-04-15 15:10:00,275.27,275.35,274.95,275.04,2801.0,275.27,275.35,274.95,275.04,2801.0
2021-04-15 15:15:00,275.03,275.49,275.03,275.46,1443.0,275.03,275.49,275.03,275.46,1443.0
2021-04-15 15:20:00,275.55,276.49,275.51,276.05,12432.0,275.55,276.49,275.51,276.05,12432.0
2021-04-15 15:25:00,276.08,276.08,275.52,275.52,2228.0,276.08,276.08,275.52,275.52,2228.0
2021-04-15 15:30:00,275.54,275.93,275.54,275.63,2630.0,275.54,275.93,275.54,275.63,2630.0
2021-04-15 15:35:00,275.75,276.0,275.7,275.96,7049.0,275.75,276.0,275.7,275.96,7049.0
2021-04-15 15:40:00,275.9,276.22,275.75,276.21,5253.0,275.9,276.22,275.75,276.21,5253.0
2021-04-15 15:45:00,276.28,276.93,276.14,276.88,10441.0,276.28,276.93,276.14,276.88,10441.0
2021-04-15 15:50:00,276.96,277.1,276.0,276.13,18558.0,276.96,277.1,276.0,276.13,18558.0
2021-04-15 15:55:00,276.13,276.57,275.81,275.81,28865.0,276.13,276.57,275.81,275.81,28865.0
2021-04-16 09:30:00,275.9,276.73,273.55,274.91,12870.0,275.9,276.73,273.55,274.91,12870.0
2021-04-16 09:35:00,274.96,276.73,274.62,276.19,7805.0,274.96,276.73,274.62,276.19,7805.0
2021-04-16 09:40:00,276.11,276.75,275.52,275.83,2120.0,276.11,276.75,275.52,275.83,2120.0
2021-04-16 09:45:00,275.14,275.45,274.63,275.32,1902.0,275.14,275.45,274.63,275.32,1902.0
2021-04-16 09:50:00,275.85,275.85,274.88,274.88,2688.0,275.85,275.85,274.88,274.88,2688.0
2021-04-16 09:55:00,274.7,275.47,274.63,275.06,3723.0,274.7,275.47,274.63,275.06,3723.0
2021-04-16 10:00:00,274.81,274.81,274.06,274.35,7285.0,274.81,274.81,274.06,274.35,7285.0
2021-04-16 10:05:00,274.87,275.57,274.5,275.57,3078.0,274.87,275.57,274.5,275.57,3078.0
2021-04-16 10:10:00,275.39,275.68,275.13,275.58,3365.0,275.39,275.68,275.13,275.58,3365.0
2021-04-16 10:15:00,275.58,275.58,274.72,275.04,7664.0,275.58,275.58,274.72,275.04,7664.0
2021-04-16 10:20:00,274.88,274.89,274.49,274.56,3696.0,274.88,274.89,274.49,274.56,3696.0
2021-04-16 10:25:00,274.5,274.82,274.26,274.26,3670.0,274.5,274.82,274.26,274.26,3670.0
2021-04-16 10:30:00,274.25,274.46,273.8,274.01,6180.0,274.25,274.46,273.8,274.01,6180.0
2021-04-16 10:35:00,273.8,274.14,273.68,273.69,4500.0,273.8,274.14,273.68,273.69,4500.0
2021-04-16 10:40:00,273.92,275.04,273.86,275.0,4201.0,273.92,275.04,273.86,275.0,4201.0
2021-04-16 10:45:00,274.81,276.74,274.68,276.43,9773.0,274.81,276.74,274.68,276.43,9773.0
2021-04-16 10:50:00,276.4,276.51,275.87,276.5,5800.0,276.4,276.51,275.87,276.5,5800.0
2021-04-16 10:55:00,276.38,276.92,276.37,276.62,6672.0,276.38,276.92,276.37,276.62,6672.0
2021-04-16 11:00:00,276.6,276.77,276.18,276.42,17910.0,276.6,276.77,276.18,276.42,17910.0
2021-04-16 11:05:00,276.46,277.47,276.45,277.36,14342.0,276.46,277.47,276.45,277.36,14342.0
2021-04-16 11:10:00,277.28,277.47,275.57,275.57,5718.0,277.28,277.47,275.57,275.57,5718.0
2021-04-16 11:15:00,275.18,275.38,275.07,275.34,2075.0,275.18,275.38,275.07,275.34,2075.0
2021-04-16 11:20:00,275.19,275.23,274.94,274.97,1200.0,275.19,275.23,274.94,274.97,1200.0
2021-04-16 11:25:00,275.08,275.2,274.47,274.53,4420.0,275.08,275.2,274.47,274.53,4420.0
2021-04-16 11:30:00,274.39,274.49,274.3,274.48,1200.0,274.39,274.49,274.3,274.48,1200.0
2021-04-16 11:35:00,274.35,274.62,274.11,274.56,3767.0,274.35,274.62,274.11,274.56,3767.0
2021-04-16 11:40:00,274.45,274.46,274.04,274.11,4344.0,274.45,274.46,274.04,274.11,4344.0
2021-04-16 11:45:00,274.09,274.21,273.85,273.99,5131.0,274.09,274.21,273.85,273.99,5131.0
2021-04-16 11:50:00,274.09,274.09,273.64,273.97,3042.0,274.09,274.09,273.64,273.97,3042.0
2021-04-16 11:55:00,274.06,274.22,273.89,273.89,3600.0,274.06,274.22,273.89,273.89,3600.0
2021-04-16 12:00:00,273.9,274.54,273.9,274.45,2741.0,273.9,274.54,273.9,274.45,2741.0
2021-04-16 12:05:00,274.38,275.29,274.32,275.24,2158.0,274.38,275.29,274.32,275.24,2158.0
2021-04-16 12:10:00,275.1,275.23,274.83,274.9,2015.0,275.1,275.23,274.83,274.9,2015.0
2021-04-16 12:15:00,275.05,275.23,274.89,274.89,1992.0,275.05,275.23,274.89,274.89,1992.0
2021-04-16 12:20:00,275.0,275.62,274.91,275.55,2794.0,275.0,275.62,274.91,275.55,2794.0
2021-04-16 12:25:00,275.46,275.5,275.26,275.31,3000.0,275.46,275.5,275.26,275.31,3000.0
2021-04-16 12:30:00,275.22,275.22,274.63,274.64,2651.0,275.22,275.22,274.63,274.64,2651.0
2021-04-16 12:35:00,274.68,274.87,274.66,274.66,900.0,274.68,274.87,274.66,274.66,900.0
2021-04-16 12:40:00,274.66,274.8,274.57,274.72,2618.0,274.66,274.8,274.57,274.72,2618.0
2021-04-16 12:45:00,274.61,274.86,274.59,274.83,600.0,274.61,274.86,274.59,274.83,600.0
2021-04-16 12:50:00,274.8,274.8,274.22,274.22,2500.0,274.8,274.8,274.22,274.22,2500.0
2021-04-16 12:55:00,274.31,274.31,273.92,273.92,3200.0,274.31,274.31,273.92,273.92,3200.0
2021-04-16 13:00:00,273.73,273.9,273.37,273.89,6524.0,273.73,273.9,273.37,273.89,6524.0
2021-04-16 13:05:00,273.8,274.05,273.71,273.75,2521.0,273.8,274.05,273.71,273.75,2521.0
2021-04-16 13:10:00,273.64,273.73,272.77,272.78,3132.0,273.64,273.73,272.77,272.78,3132.0
2021-04-16 13:15:00,272.91,273.28,272.91,273.28,3506.0,272.91,273.28,272.91,273.28,3506.0
2021-04-16 13:20:00,273.21,273.53,273.21,273.52,2475.0,273.21,273.53,273.21,273.52,2475.0
2021-04-16 13:25:00,273.48,273.62,273.38,273.48,1870.0,273.48,273.62,273.38,273.48,1870.0
2021-04-16 13:30:00,273.48,273.48,273.26,273.27,3915.0,273.48,273.48,273.26,273.27,3915.0
2021-04-16 13:35:00,273.46,273.54,273.19,273.42,2366.0,273.46,273.54,273.19,273.42,2366.0
2021-04-16 13:40:00,273.49,273.69,273.25,273.55,3490.0,273.49,273.69,273.25,273.55,3490.0
2021-04-16 13:45:00,273.7,273.7,273.37,273.43,1400.0,273.7,273.7,273.37,273.43,1400.0
2021-04-16 13:50:00,273.47,273.54,273.13,273.25,2200.0,273.47,273.54,273.13,273.25,2200.0
2021-04-16 13:55:00,273.11,273.11,272.9,272.9,1948.0,273.11,273.11,272.9,272.9,1948.0
2021-04-16 14:00:00,272.99,273.33,272.89,273.33,3004.0,272.99,273.33,272.89,273.33,3004.0
2021-04-16 14:05:00,273.27,273.61,273.27,273.52,3885.0,273.27,273.61,273.27,273.52,3885.0
2021-04-16 14:10:00,273.49,273.64,273.38,273.5,2023.0,273.49,273.64,273.38,273.5,2023.0
2021-04-16 14:15:00,273.5,273.54,273.01,273.01,2700.0,273.5,273.54,273.01,273.01,2700.0
2021-04-16 14:20:00,273.0,273.27,272.93,273.17,2700.0,273.0,273.27,272.93,273.17,2700.0
2021-04-16 14:25:00,273.09,273.26,273.06,273.06,3040.0,273.09,273.26,273.06,273.06,3040.0
2021-04-16 14:30:00,273.16,273.47,273.15,273.38,5631.0,273.16,273.47,273.15,273.38,5631.0
2021-04-16 14:35:00,273.31,273.81,273.31,273.81,2008.0,273.31,273.81,273.31,273.81,2008.0
2021-04-16 14:40:00,273.74,273.91,273.69,273.76,4700.0,273.74,273.91,273.69,273.76,4700.0
2021-04-16 14:45:00,273.65,273.65,273.24,273.28,2300.0,273.65,273.65,273.24,273.28,2300.0
2021-04-16 14:50:00,273.25,273.28,273.1,273.1,3834.0,273.25,273.28,273.1,273.1,3834.0
2021-04-16 14:55:00,273.06,273.08,272.33,272.63,6163.0,273.06,273.08,272.33,272.63,6163.0
2021-04-16 15:00:00,272.63,272.79,272.56,272.65,5297.0,272.63,272.79,272.56,272.65,5297.0
2021-04-16 15:05:00,272.62,272.72,272.57,272.66,2477.0,272.62,272.72,272.57,272.66,2477.0
2021-04-16 15:10:00,272.66,272.89,272.53,272.88,1900.0,272.66,272.89,272.53,272.88,1900.0
2021-04-16 15:15:00,272.82,273.17,272.82,272.94,3544.0,272.82,273.17,272.82,272.94,3544.0
2021-04-16 15:20:00,272.96,272.96,272.78,272.88,3207.0,272.96,272.96,272.78,272.88,3207.0
2021-04-16 15:25:00,272.9,272.92,272.23,272.27,9000.0,272.9,272.92,272.23,272.27,9000.0
2021-04-16 15:30:00,272.27,272.32,271.93,272.15,11943.0,272.27,272.32,271.93,272.15,11943.0
2021-04-16 15:35:00,272.15,272.79,272.09,272.61,9369.0,272.15,272.79,272.09,272.61,9369.0
2021-04-16 15:40:00,272.62,272.74,272.39,272.49,10808.0,272.62,272.74,272.39,272.49,10808.0
2021-04-16 15:45:00,272.45,272.55,272.32,272.45,8501.0,272.45,272.55,272.32,272.45,8501.0
2021-04-16 15:50:00,272.39,272.94,272.38,272.83,14591.0,272.39,272.94,272.38,272.83,14591.0
2021-04-16 15:55:00,272.87,273.08,272.62,273.08,35011.0,272.87,273.08,272.62,273.08,35011.0
2021-04-19 09:30:00,270.95,271.3,269.17,270.52,11321.0,270.95,271.3,269.17,270.52,11321.0
2021-04-19 09:35:00,270.42,270.99,269.81,270.56,8523.0,270.42,270.99,269.81,270.56,8523.0
2021-04-19 09:40:00,270.71,271.14,270.39,270.86,1925.0,270.71,271.14,270.39,270.86,1925.0
2021-04-19 09:45:00,270.37,271.03,269.81,269.81,1610.0,270.37,271.03,269.81,269.81,1610.0
2021-04-19 09:50:00,269.75,270.23,269.66,269.99,3523.0,269.75,270.23,269.66,269.99,3523.0
2021-04-19 09:55:00,269.76,269.76,269.36,269.45,1830.0,269.76,269.76,269.36,269.45,1830.0
2021-04-19 10:00:00,269.28,269.71,268.86,269.1,5826.0,269.28,269.71,268.86,269.1,5826.0
2021-04-19 10:05:00,269.0,269.0,268.21,268.55,2225.0,269.0,269.0,268.21,268.55,2225.0
2021-04-19 10:10:00,268.35,268.62,267.42,267.95,9295.0,268.35,268.62,267.42,267.95,9295.0
2021-04-19 10:15:00,267.9,267.91,267.34,267.46,6189.0,267.9,267.91,267.34,267.46,6189.0
2021-04-19 10:20:00,267.43,267.63,266.95,267.49,3503.0,267.43,267.63,266.95,267.49,3503.0
2021-04-19 10:25:00,267.6,267.85,267.39,267.77,3204.0,267.6,267.85,267.39,267.77,3204.0
2021-04-19 10:30:00,267.66,267.66,266.8,266.99,3028.0,267.66,267.66,266.8,266.99,3028.0
2021-04-19 10:35:00,267.05,267.09,266.88,267.09,2018.0,267.05,267.09,266.88,267.09,2018.0
2021-04-19 10:40:00,267.1,267.1,266.33,266.34,3015.0,267.1,267.1,266.33,266.34,3015.0
2021-04-19 10:45:00,266.25,266.27,265.75,266.03,4638.0,266.25,266.27,265.75,266.03,4638.0
2021-04-19 10:50:00,266.17,267.92,266.16,267.87,4600.0,266.17,267.92,266.16,267.87,4600.0
2021-04-19 10:55:00,268.34,268.76,268.34,268.76,600.0,268.34,268.76,268.34,268.76,600.0
2021-04-19 11:00:00,268.92,269.28,268.74,269.06,3432.0,268.92,269.28,268.74,269.06,3432.0
2021-04-19 11:05:00,268.98,269.69,268.64,269.34,1802.0,268.98,269.69,268.64,269.34,1802.0
2021-04-19 11:10:00,269.46,269.76,269.04,269.76,2078.0,269.46,269.76,269.04,269.76,2078.0
2021-04-19 11:15:00,269.87,270.77,269.84,270.71,13916.0,269.87,270.77,269.84,270.71,13916.0
2021-04-19 11:20:00,270.67,270.67,269.6,269.6,600.0,270.67,270.67,269.6,269.6,600.0
2021-04-19 11:25:00,269.37,269.56,269.37,269.48,1711.0,269.37,269.56,269.37,269.48,1711.0
2021-04-19 11:30:00,269.15,269.15,268.53,268.99,3764.0,269.15,269.15,268.53,268.99,3764.0
2021-04-19 11:35:00,269.0,269.2,268.84,269.09,5028.0,269.0,269.2,268.84,269.09,5028.0
2021-04-19 11:40:00,269.21,269.44,268.94,269.0,6489.0,269.21,269.44,268.94,269.0,6489.0
2021-04-19 11:45:00,269.0,269.05,268.28,268.74,5900.0,269.0,269.05,268.28,268.74,5900.0
2021-04-19 11:50:00,268.54,269.08,268.54,269.08,500.0,268.54,269.08,268.54,269.08,500.0
2021-04-19 11:55:00,269.33,269.33,268.53,269.13,2742.0,269.33,269.33,268.53,269.13,2742.0
2021-04-19 12:00:00,269.32,269.32,268.63,268.73,1906.0,269.32,269.32,268.63,268.73,1906.0
2021-04-19 12:05:00,268.72,269.33,268.34,269.24,2490.0,268.72,269.33,268.34,269.24,2490.0
2021-04-19 12:10:00,269.44,269.44,269.17,269.17,400.0,269.44,269.44,269.17,269.17,400.0
2021-04-19 12:15:00,269.25,269.26,268.75,268.86,5072.0,269.25,269.26,268.75,268.86,5072.0
2021-04-19 12:20:00,268.95,269.47,268.83,268.9,7424.0,268.95,269.47,268.83,268.9,7424.0
2021-04-19 12:25:00,268.65,268.92,268.36,268.37,3405.0,268.65,268.92,268.36,268.37,3405.0
2021-04-19 12:30:00,268.5,268.56,268.13,268.23,9039.0,268.5,268.56,268.13,268.23,9039.0
2021-04-19 12:35:00,268.31,269.17,268.31,269.17,3913.0,268.31,269.17,268.31,269.17,3913.0
2021-04-19 12:40:00,268.68,268.68,268.57,268.57,525.0,268.68,268.68,268.57,268.57,525.0
2021-04-19 12:45:00,268.74,268.74,268.45,268.55,1525.0,268.74,268.74,268.45,268.55,1525.0
2021-04-19 12:50:00,268.4,269.0,268.39,268.62,800.0,268.4,269.0,268.39,268.62,800.0
2021-04-19 12:55:00,268.75,268.86,268.39,268.86,1300.0,268.75,268.86,268.39,268.86,1300.0
2021-04-19 13:00:00,268.67,269.7,268.67,269.69,3510.0,268.67,269.7,268.67,269.69,3510.0
2021-04-19 13:05:00,269.52,270.01,269.48,269.69,3768.0,269.52,270.01,269.48,269.69,3768.0
2021-04-19 13:10:00,269.7,270.23,269.69,270.2,4050.0,269.7,270.23,269.69,270.2,4050.0
2021-04-19 13:15:00,270.0,270.39,269.65,269.65,2413.0,270.0,270.39,269.65,269.65,2413.0
2021-04-19 13:20:00,269.69,269.69,269.2,269.31,1500.0,269.69,269.69,269.2,269.31,1500.0
2021-04-19 13:25:00,269.53,269.53,269.16,269.21,1973.0,269.53,269.53,269.16,269.21,1973.0
2021-04-19 13:30:00,269.2,269.42,269.11,269.4,1100.0,269.2,269.42,269.11,269.4,1100.0
2021-04-19 13:35:00,269.42,269.87,269.41,269.78,4887.0,269.42,269.87,269.41,269.78,4887.0
2021-04-19 13:40:00,269.85,270.15,269.54,269.7,2200.0,269.85,270.15,269.54,269.7,2200.0
2021-04-19 13:45:00,269.82,269.93,269.8,269.93,1300.0,269.82,269.93,269.8,269.93,1300.0
2021-04-19 13:50:00,269.91,270.05,269.75,270.0,4900.0,269.91,270.05,269.75,270.0,4900.0
2021-04-19 13:55:00,269.98,270.22,269.93,269.99,1800.0,269.98,270.22,269.93,269.99,1800.0
2021-04-19 14:00:00,270.14,270.35,269.98,270.0,1632.0,270.14,270.35,269.98,270.0,1632.0
2021-04-19 14:05:00,270.02,270.24,269.52,269.69,5167.0,270.02,270.24,269.52,269.69,5167.0
2021-04-19 14:10:00,269.93,270.35,269.93,270.16,3730.0,269.93,270.35,269.93,270.16,3730.0
2021-04-19 14:15:00,270.48,270.48,270.21,270.27,1500.0,270.48,270.48,270.21,270.27,1500.0
2021-04-19 14:20:00,270.69,270.76,270.42,270.76,2100.0,270.69,270.76,270.42,270.76,2100.0
2021-04-19 14:25:00,270.7,270.82,270.45,270.59,3948.0,270.7,270.82,270.45,270.59,3948.0
2021-04-19 14:30:00,270.63,270.71,270.43,270.6,3864.0,270.63,270.71,270.43,270.6,3864.0
2021-04-19 14:35:00,270.61,270.61,269.47,269.84,4616.0,270.61,270.61,269.47,269.84,4616.0
2021-04-19 14:40:00,269.82,269.83,269.6,269.82,1300.0,269.82,269.83,269.6,269.82,1300.0
2021-04-19 14:45:00,269.95,270.28,269.8,270.12,12946.0,269.95,270.28,269.8,270.12,12946.0
2021-04-19 14:50:00,269.94,270.33,269.88,270.3,8105.0,269.94,270.33,269.88,270.3,8105.0
2021-04-19 14:55:00,270.3,270.58,270.26,270.52,6401.0,270.3,270.58,270.26,270.52,6401.0
2021-04-19 15:00:00,270.38,270.39,269.91,270.17,1900.0,270.38,270.39,269.91,270.17,1900.0
2021-04-19 15:05:00,270.15,270.54,270.1,270.34,4804.0,270.15,270.54,270.1,270.34,4804.0
2021-04-19 15:10:00,270.24,270.47,270.13,270.13,1300.0,270.24,270.47,270.13,270.13,1300.0
2021-04-19 15:15:00,270.23,270.49,270.2,270.38,3725.0,270.23,270.49,270.2,270.38,3725.0
2021-04-19 15:20:00,270.43,270.6,270.19,270.6,5296.0,270.43,270.6,270.19,270.6,5296.0
2021-04-19 15:25:00,270.28,270.53,270.11,270.4,3523.0,270.28,270.53,270.11,270.4,3523.0
2021-04-19 15:30:00,270.53,270.76,269.83,269.91,8400.0,270.53,270.76,269.83,269.91,8400.0
2021-04-19 15:35:00,269.91,269.93,269.1,269.47,20801.0,269.91,269.93,269.1,269.47,20801.0
2021-04-19 15:40:00,269.51,270.19,269.48,270.14,4300.0,269.51,270.19,269.48,270.14,4300.0
2021-04-19 15:45:00,270.03,270.1,269.72,269.78,5808.0,270.03,270.1,269.72,269.78,5808.0
2021-04-19 15:50:00,269.77,270.05,269.75,269.97,15106.0,269.77,270.05,269.75,269.97,15106.0
2021-04-19 15:55:00,270.05,270.55,270.05,270.37,27204.0,270.05,270.55,270.05,270.37,27204.0
2021-04-20 09:30:00,270.5,271.65,269.88,271.01,24854.0,270.5,271.65,269.88,271.01,24854.0
2021-04-20 09:35:00,270.98,271.14,270.96,271.14,600.0,270.98,271.14,270.96,271.14,600.0
2021-04-20 09:40:00,271.87,273.41,271.42,273.18,2060.0,271.87,273.41,271.42,273.18,2060.0
2021-04-20 09:45:00,273.86,274.49,273.68,274.49,7081.0,273.86,274.49,273.68,274.49,7081.0
2021-04-20 09:50:00,274.32,274.82,274.12,274.66,7605.0,274.32,274.82,274.12,274.66,7605.0
2021-04-20 09:55:00,274.64,274.83,273.93,273.93,14709.0,274.64,274.83,273.93,273.93,14709.0
2021-04-20 10:00:00,273.59,273.59,272.55,272.84,2868.0,273.59,273.59,272.55,272.84,2868.0
2021-04-20 10:05:00,272.79,273.23,272.78,273.14,2162.0,272.79,273.23,272.78,273.14,2162.0
2021-04-20 10:10:00,273.32,273.91,272.99,273.39,14016.0,273.32,273.91,272.99,273.39,14016.0
2021-04-20 10:15:00,273.52,273.61,272.65,273.0,8421.0,273.52,273.61,272.65,273.0,8421.0
2021-04-20 10:20:00,272.82,272.99,272.78,272.79,2329.0,272.82,272.99,272.78,272.79,2329.0
2021-04-20 10:25:00,272.78,273.27,272.51,273.16,4216.0,272.78,273.27,272.51,273.16,4216.0
2021-04-20 10:30:00,272.94,273.14,272.53,272.76,4308.0,272.94,273.14,272.53,272.76,4308.0
2021-04-20 10:35:00,272.92,273.14,272.86,272.92,2600.0,272.92,273.14,272.86,272.92,2600.0
2021-04-20 10:40:00,272.68,272.68,271.73,271.79,3902.0,272.68,272.68,271.73,271.79,3902.0
2021-04-20 10:45:00,271.96,271.96,271.5,271.66,9621.0,271.96,271.96,271.5,271.66,9621.0
2021-04-20 10:50:00,271.26,271.44,269.27,269.32,21361.0,271.26,271.44,269.27,269.32,21361.0
2021-04-20 10:55:00,269.47,270.32,269.3,269.98,33303.0,269.47,270.32,269.3,269.98,33303.0
2021-04-20 11:00:00,270.04,270.64,270.03,270.49,12090.0,270.04,270.64,270.03,270.49,12090.0
2021-04-20 11:05:00,270.23,270.83,270.19,270.8,900.0,270.23,270.83,270.19,270.8,900.0
2021-04-20 11:10:00,270.9,271.14,270.43,270.48,10355.0,270.9,271.14,270.43,270.48,10355.0
2021-04-20 11:15:00,270.35,270.35,268.71,268.74,22027.0,270.35,270.35,268.71,268.74,22027.0
2021-04-20 11:20:00,268.6,268.98,268.43,268.58,13183.0,268.6,268.98,268.43,268.58,13183.0
2021-04-20 11:25:00,268.73,269.46,268.73,269.46,4178.0,268.73,269.46,268.73,269.46,4178.0
2021-04-20 11:30:00,269.48,269.77,269.36,269.5,4883.0,269.48,269.77,269.36,269.5,4883.0
2021-04-20 11:35:00,269.39,269.8,267.67,268.04,84036.0,269.39,269.8,267.67,268.04,84036.0
2021-04-20 11:40:00,268.14,268.34,267.74,268.19,11256.0,268.14,268.34,267.74,268.19,11256.0
2021-04-20 11:45:00,268.0,268.37,267.79,268.36,26950.0,268.0,268.37,267.79,268.36,26950.0
2021-04-20 11:50:00,268.13,268.13,267.88,268.06,13008.0,268.13,268.13,267.88,268.06,13008.0
2021-04-20 11:55:00,268.09,268.37,267.92,267.92,2815.0,268.09,268.37,267.92,267.92,2815.0
2021-04-20 12:00:00,267.67,268.14,267.58,268.06,2910.0,267.67,268.14,267.58,268.06,2910.0
2021-04-20 12:05:00,268.0,268.32,267.84,268.32,8800.0,268.0,268.32,267.84,268.32,8800.0
2021-04-20 12:10:00,268.1,268.38,268.06,268.21,7800.0,268.1,268.38,268.06,268.21,7800.0
2021-04-20 12:15:00,268.25,268.51,268.19,268.35,1550.0,268.25,268.51,268.19,268.35,1550.0
2021-04-20 12:20:00,268.56,268.57,268.0,268.0,2862.0,268.56,268.57,268.0,268.0,2862.0
2021-04-20 12:25:00,268.23,268.23,267.21,267.36,3186.0,268.23,268.23,267.21,267.36,3186.0
2021-04-20 12:30:00,267.26,267.63,267.23,267.23,2028.0,267.26,267.63,267.23,267.23,2028.0
2021-04-20 12:35:00,267.44,268.43,267.44,268.31,8943.0,267.44,268.43,267.44,268.31,8943.0
2021-04-20 12:40:00,268.16,268.43,267.89,267.89,3764.0,268.16,268.43,267.89,267.89,3764.0
2021-04-20 12:45:00,268.07,268.22,267.9,267.9,1511.0,268.07,268.22,267.9,267.9,1511.0
2021-04-20 12:50:00,267.9,268.04,267.73,267.84,2100.0,267.9,268.04,267.73,267.84,2100.0
2021-04-20 12:55:00,268.05,268.4,268.05,268.29,9983.0,268.05,268.4,268.05,268.29,9983.0
2021-04-20 13:00:00,268.28,268.38,267.77,268.38,9185.0,268.28,268.38,267.77,268.38,9185.0
2021-04-20 13:05:00,268.1,268.37,268.03,268.04,1366.0,268.1,268.37,268.03,268.04,1366.0
2021-04-20 13:10:00,268.09,268.09,267.75,267.95,800.0,268.09,268.09,267.75,267.95,800.0
2021-04-20 13:15:00,267.99,268.23,267.81,268.23,3860.0,267.99,268.23,267.81,268.23,3860.0
2021-04-20 13:20:00,267.96,268.03,267.69,267.69,1335.0,267.96,268.03,267.69,267.69,1335.0
2021-04-20 13:25:00,267.61,267.62,266.79,266.91,7049.0,267.61,267.62,266.79,266.91,7049.0
2021-04-20 13:30:00,267.02,267.36,267.0,267.0,2612.0,267.02,267.36,267.0,267.0,2612.0
2021-04-20 13:35:00,267.0,267.55,267.0,267.5,3331.0,267.0,267.55,267.0,267.5,3331.0
2021-04-20 13:40:00,267.44,267.51,267.31,267.31,4700.0,267.44,267.51,267.31,267.31,4700.0
2021-04-20 13:45:00,267.27,267.74,267.27,267.41,3801.0,267.27,267.74,267.27,267.41,3801.0
2021-04-20 13:50:00,267.32,267.71,267.19,267.48,2847.0,267.32,267.71,267.19,267.48,2847.0
2021-04-20 13:55:00,267.48,267.94,267.35,267.85,2120.0,267.48,267.94,267.35,267.85,2120.0
2021-04-20 14:00:00,267.85,268.12,267.71,267.88,3249.0,267.85,268.12,267.71,267.88,3249.0
2021-04-20 14:05:00,267.88,268.16,267.8,268.04,2870.0,267.88,268.16,267.8,268.04,2870.0
2021-04-20 14:10:00,268.01,268.22,267.99,268.17,2000.0,268.01,268.22,267.99,268.17,2000.0
2021-04-20 14:15:00,268.12,268.51,267.75,267.88,4519.0,268.12,268.51,267.75,267.88,4519.0
2021-04-20 14:20:00,267.88,267.95,267.88,267.94,200.0,267.88,267.95,267.88,267.94,200.0
2021-04-20 14:25:00,268.06,268.34,267.83,267.98,3529.0,268.06,268.34,267.83,267.98,3529.0
2021-04-20 14:30:00,267.97,268.1,267.79,267.93,1706.0,267.97,268.1,267.79,267.93,1706.0
2021-04-20 14:35:00,267.78,268.15,267.68,268.13,1244.0,267.78,268.15,267.68,268.13,1244.0
2021-04-20 14:40:00,268.01,268.26,267.78,268.26,4094.0,268.01,268.26,267.78,268.26,4094.0
2021-04-20 14:45:00,267.99,268.23,267.99,268.0,1306.0,267.99,268.23,267.99,268.0,1306.0
2021-04-20 14:50:00,268.25,268.48,268.21,268.48,660.0,268.25,268.48,268.21,268.48,660.0
2021-04-20 14:55:00,268.11,268.16,267.92,267.93,6600.0,268.11,268.16,267.92,267.93,6600.0
2021-04-20 15:00:00,268.11,268.19,267.83,268.15,2808.0,268.11,268.19,267.83,268.15,2808.0
2021-04-20 15:05:00,268.22,268.37,268.18,268.32,1173.0,268.22,268.37,268.18,268.32,1173.0
2021-04-20 15:10:00,268.22,268.31,267.98,268.31,951.0,268.22,268.31,267.98,268.31,951.0
2021-04-20 15:15:00,268.32,268.49,267.93,267.94,985.0,268.32,268.49,267.93,267.94,985.0
2021-04-20 15:20:00,267.9,268.04,267.89,267.98,6091.0,267.9,268.04,267.89,267.98,6091.0
2021-04-20 15:25:00,267.97,268.26,267.93,268.14,2200.0,267.97,268.26,267.93,268.14,2200.0
2021-04-20 15:30:00,267.97,268.28,267.97,268.22,1650.0,267.97,268.28,267.97,268.22,1650.0
2021-04-20 15:35:00,268.23,268.65,268.04,268.5,3787.0,268.23,268.65,268.04,268.5,3787.0
2021-04-20 15:40:00,268.68,268.73,268.36,268.73,4857.0,268.68,268.73,268.36,268.73,4857.0
2021-04-20 15:45:00,268.7,268.82,268.45,268.61,6701.0,268.7,268.82,268.45,268.61,6701.0
2021-04-20 15:50:00,268.5,269.17,268.5,269.06,11678.0,268.5,269.17,268.5,269.06,11678.0
2021-04-20 15:55:00,269.15,269.43,268.84,268.85,19781.0,269.15,269.43,268.84,268.85,19781.0
2021-04-21 09:30:00,268.58,268.96,268.58,268.96,5454.0,268.58,268.96,268.58,268.96,5454.0
2021-04-21 09:35:00,269.08,269.96,268.2,268.2,1200.0,269.08,269.96,268.2,268.2,1200.0
2021-04-21 09:40:00,269.56,269.81,269.1,269.81,1186.0,269.56,269.81,269.1,269.81,1186.0
2021-04-21 09:45:00,269.55,270.0,269.34,269.83,2625.0,269.55,270.0,269.34,269.83,2625.0
2021-04-21 09:50:00,270.13,271.11,269.98,271.11,1781.0,270.13,271.11,269.98,271.11,1781.0
2021-04-21 09:55:00,271.72,271.72,270.09,271.53,2137.0,271.72,271.72,270.09,271.53,2137.0
2021-04-21 10:00:00,271.74,271.99,271.39,271.39,1803.0,271.74,271.99,271.39,271.39,1803.0
2021-04-21 10:05:00,271.66,272.0,271.16,271.68,3641.0,271.66,272.0,271.16,271.68,3641.0
2021-04-21 10:10:00,271.92,272.51,271.6,271.94,3634.0,271.92,272.51,271.6,271.94,3634.0
2021-04-21 10:15:00,272.52,272.52,271.37,271.37,1500.0,272.52,272.52,271.37,271.37,1500.0
2021-04-21 10:20:00,271.42,272.71,271.39,272.71,2657.0,271.42,272.71,271.39,272.71,2657.0
2021-04-21 10:25:00,272.71,273.49,272.71,273.0,3304.0,272.71,273.49,272.71,273.0,3304.0
2021-04-21 10:30:00,273.0,273.65,272.91,273.41,6381.0,273.0,273.65,272.91,273.41,6381.0
2021-04-21 10:35:00,273.37,273.74,272.9,273.09,2349.0,273.37,273.74,272.9,273.09,2349.0
2021-04-21 10:40:00,273.0,273.38,272.72,273.11,3327.0,273.0,273.38,272.72,273.11,3327.0
2021-04-21 10:45:00,273.35,273.48,272.78,273.23,2569.0,273.35,273.48,272.78,273.23,2569.0
2021-04-21 10:50:00,273.38,273.4,272.89,273.31,10057.0,273.38,273.4,272.89,273.31,10057.0
2021-04-21 10:55:00,273.31,273.31,272.79,273.02,6288.0,273.31,273.31,272.79,273.02,6288.0
2021-04-21 11:00:00,273.05,273.58,273.05,273.27,2834.0,273.05,273.58,273.05,273.27,2834.0
2021-04-21 11:05:00,273.05,273.88,273.05,273.46,6293.0,273.05,273.88,273.05,273.46,6293.0
2021-04-21 11:10:00,273.37,274.32,273.37,274.22,5456.0,273.37,274.32,273.37,274.22,5456.0
2021-04-21 11:15:00,274.24,274.6,274.17,274.6,3363.0,274.24,274.6,274.17,274.6,3363.0
2021-04-21 11:20:00,274.8,274.98,274.56,274.64,4061.0,274.8,274.98,274.56,274.64,4061.0
2021-04-21 11:25:00,274.58,274.58,274.22,274.27,2946.0,274.58,274.58,274.22,274.27,2946.0
2021-04-21 11:30:00,274.36,274.36,273.93,274.18,1800.0,274.36,274.36,273.93,274.18,1800.0
2021-04-21 11:35:00,274.43,274.7,274.1,274.68,5657.0,274.43,274.7,274.1,274.68,5657.0
2021-04-21 11:40:00,274.85,275.41,274.74,275.2,5423.0,274.85,275.41,274.74,275.2,5423.0
2021-04-21 11:45:00,275.14,275.29,274.89,274.89,3861.0,275.14,275.29,274.89,274.89,3861.0
2021-04-21 11:50:00,274.89,275.39,274.89,275.09,7813.0,274.89,275.39,274.89,275.09,7813.0
2021-04-21 11:55:00,275.1,275.62,274.97,275.05,7176.0,275.1,275.62,274.97,275.05,7176.0
2021-04-21 12:00:00,275.01,275.07,274.83,274.91,1466.0,275.01,275.07,274.83,274.91,1466.0
2021-04-21 12:05:00,274.83,274.96,274.57,274.89,2007.0,274.83,274.96,274.57,274.89,2007.0
2021-04-21 12:10:00,274.77,274.9,274.51,274.54,1215.0,274.77,274.9,274.51,274.54,1215.0
2021-04-21 12:15:00,274.46,274.59,274.22,274.59,1931.0,274.46,274.59,274.22,274.59,1931.0
2021-04-21 12:20:00,274.55,274.78,274.5,274.63,1971.0,274.55,274.78,274.5,274.63,1971.0
2021-04-21 12:25:00,274.65,274.82,274.54,274.75,1611.0,274.65,274.82,274.54,274.75,1611.0
2021-04-21 12:30:00,274.87,275.07,274.49,274.59,2704.0,274.87,275.07,274.49,274.59,2704.0
2021-04-21 12:35:00,274.62,274.66,274.34,274.66,2045.0,274.62,274.66,274.34,274.66,2045.0
2021-04-21 12:40:00,274.73,274.75,274.47,274.47,1917.0,274.73,274.75,274.47,274.47,1917.0
2021-04-21 12:45:00,274.4,274.4,274.14,274.17,1890.0,274.4,274.4,274.14,274.17,1890.0
2021-04-21 12:50:00,274.09,274.27,274.08,274.11,1900.0,274.09,274.27,274.08,274.11,1900.0
2021-04-21 12:55:00,274.03,274.03,273.77,273.86,2170.0,274.03,274.03,273.77,273.86,2170.0
2021-04-21 13:00:00,274.08,274.19,273.69,274.05,2528.0,274.08,274.19,273.69,274.05,2528.0
2021-04-21 13:05:00,273.93,274.21,273.8,273.97,2100.0,273.93,274.21,273.8,273.97,2100.0
2021-04-21 13:10:00,274.12,274.79,274.11,274.79,2704.0,274.12,274.79,274.11,274.79,2704.0
2021-04-21 13:15:00,274.57,274.87,274.47,274.53,3502.0,274.57,274.87,274.47,274.53,3502.0
2021-04-21 13:20:00,274.59,274.85,274.48,274.8,3590.0,274.59,274.85,274.48,274.8,3590.0
2021-04-21 13:25:00,274.76,274.78,273.76,273.76,1885.0,274.76,274.78,273.76,273.76,1885.0
2021-04-21 13:30:00,273.85,274.93,273.84,274.91,4653.0,273.85,274.93,273.84,274.91,4653.0
2021-04-21 13:35:00,274.87,275.17,274.75,274.97,3361.0,274.87,275.17,274.75,274.97,3361.0
2021-04-21 13:40:00,274.92,274.93,274.67,274.75,2340.0,274.92,274.93,274.67,274.75,2340.0
2021-04-21 13:45:00,274.71,274.71,274.15,274.27,3067.0,274.71,274.71,274.15,274.27,3067.0
2021-04-21 13:50:00,274.43,274.59,274.43,274.49,2120.0,274.43,274.59,274.43,274.49,2120.0
2021-04-21 13:55:00,274.51,274.57,274.25,274.25,2385.0,274.51,274.57,274.25,274.25,2385.0
2021-04-21 14:00:00,274.42,274.59,274.23,274.56,2703.0,274.42,274.59,274.23,274.56,2703.0
2021-04-21 14:05:00,274.4,274.52,274.2,274.2,1051.0,274.4,274.52,274.2,274.2,1051.0
2021-04-21 14:10:00,274.26,274.31,274.07,274.28,1788.0,274.26,274.31,274.07,274.28,1788.0
2021-04-21 14:15:00,274.25,274.65,274.25,274.57,6474.0,274.25,274.65,274.25,274.57,6474.0
2021-04-21 14:20:00,274.61,274.61,274.14,274.15,3749.0,274.61,274.61,274.14,274.15,3749.0
2021-04-21 14:25:00,274.02,274.49,274.02,274.46,2922.0,274.02,274.49,274.02,274.46,2922.0
2021-04-21 14:30:00,274.46,274.48,274.21,274.34,2679.0,274.46,274.48,274.21,274.34,2679.0
2021-04-21 14:35:00,274.3,274.35,274.17,274.32,1830.0,274.3,274.35,274.17,274.32,1830.0
2021-04-21 14:40:00,274.22,274.56,274.05,274.24,4449.0,274.22,274.56,274.05,274.24,4449.0
2021-04-21 14:45:00,274.31,274.65,274.3,274.49,5201.0,274.31,274.65,274.3,274.49,5201.0
2021-04-21 14:50:00,274.53,274.84,274.53,274.84,4856.0,274.53,274.84,274.53,274.84,4856.0
2021-04-21 14:55:00,274.78,274.84,274.53,274.63,2420.0,274.78,274.84,274.53,274.63,2420.0
2021-04-21 15:00:00,274.68,274.69,274.1,274.34,7599.0,274.68,274.69,274.1,274.34,7599.0
2021-04-21 15:05:00,274.31,274.45,273.89,274.38,4805.0,274.31,274.45,273.89,274.38,4805.0
2021-04-21 15:10:00,274.44,274.58,274.35,274.37,2301.0,274.44,274.58,274.35,274.37,2301.0
2021-04-21 15:15:00,274.43,274.45,274.22,274.45,1600.0,274.43,274.45,274.22,274.45,1600.0
2021-04-21 15:20:00,274.37,274.45,274.19,274.19,3453.0,274.37,274.45,274.19,274.19,3453.0
2021-04-21 15:25:00,274.3,274.36,274.18,274.32,5241.0,274.3,274.36,274.18,274.32,5241.0
2021-04-21 15:30:00,274.35,274.75,274.34,274.71,6130.0,274.35,274.75,274.34,274.71,6130.0
2021-04-21 15:35:00,274.67,274.97,274.66,274.94,7794.0,274.67,274.97,274.66,274.94,7794.0
2021-04-21 15:40:00,274.94,275.39,274.82,275.39,16003.0,274.94,275.39,274.82,275.39,16003.0
2021-04-21 15:45:00,275.34,275.95,275.34,275.75,19683.0,275.34,275.95,275.34,275.75,19683.0
2021-04-21 15:50:00,275.69,275.8,275.25,275.58,23331.0,275.69,275.8,275.25,275.58,23331.0
2021-04-21 15:55:00,275.68,275.69,274.74,274.8,41556.0,275.68,275.69,274.74,274.8,41556.0
2021-04-22 09:30:00,277.06,280.79,276.7,280.28,34144.0,277.06,280.79,276.7,280.28,34144.0
2021-04-22 09:35:00,280.65,282.53,280.28,281.72,15714.0,280.65,282.53,280.28,281.72,15714.0
2021-04-22 09:40:00,281.37,282.2,279.38,279.49,14249.0,281.37,282.2,279.38,279.49,14249.0
2021-04-22 09:45:00,279.49,280.71,279.49,279.71,13649.0,279.49,280.71,279.49,279.71,13649.0
2021-04-22 09:50:00,279.73,280.34,278.86,279.85,26809.0,279.73,280.34,278.86,279.85,26809.0
2021-04-22 09:55:00,279.74,280.01,279.06,279.06,3687.0,279.74,280.01,279.06,279.06,3687.0
2021-04-22 10:00:00,278.95,279.0,278.13,278.44,5888.0,278.95,279.0,278.13,278.44,5888.0
2021-04-22 10:05:00,278.7,279.24,278.34,278.99,3247.0,278.7,279.24,278.34,278.99,3247.0
2021-04-22 10:10:00,278.92,279.29,278.77,279.25,2717.0,278.92,279.29,278.77,279.25,2717.0
2021-04-22 10:15:00,279.41,281.78,279.39,281.25,18121.0,279.41,281.78,279.39,281.25,18121.0
2021-04-22 10:20:00,280.93,282.44,280.86,282.31,8969.0,280.93,282.44,280.86,282.31,8969.0
2021-04-22 10:25:00,282.35,283.12,282.35,282.91,15025.0,282.35,283.12,282.35,282.91,15025.0
2021-04-22 10:30:00,283.22,283.25,282.73,283.14,13198.0,283.22,283.25,282.73,283.14,13198.0
2021-04-22 10:35:00,283.15,283.27,282.51,282.75,7669.0,283.15,283.27,282.51,282.75,7669.0
2021-04-22 10:40:00,282.81,282.87,282.29,282.7,7877.0,282.81,282.87,282.29,282.7,7877.0
2021-04-22 10:45:00,282.8,283.71,282.79,283.4,7269.0,282.8,283.71,282.79,283.4,7269.0
2021-04-22 10:50:00,283.4,283.4,282.64,283.2,4882.0,283.4,283.4,282.64,283.2,4882.0
2021-04-22 10:55:00,283.04,283.04,282.65,282.95,5359.0,283.04,283.04,282.65,282.95,5359.0
2021-04-22 11:00:00,283.01,283.57,282.62,282.89,6092.0,283.01,283.57,282.62,282.89,6092.0
2021-04-22 11:05:00,282.62,282.96,282.43,282.82,3437.0,282.62,282.96,282.43,282.82,3437.0
2021-04-22 11:10:00,282.86,283.04,282.29,282.46,5648.0,282.86,283.04,282.29,282.46,5648.0
2021-04-22 11:15:00,282.49,282.93,282.42,282.93,6586.0,282.49,282.93,282.42,282.93,6586.0
2021-04-22 11:20:00,283.03,283.71,282.92,283.63,7494.0,283.03,283.71,282.92,283.63,7494.0
2021-04-22 11:25:00,283.63,283.86,283.25,283.61,5406.0,283.63,283.86,283.25,283.61,5406.0
2021-04-22 11:30:00,283.57,284.86,283.57,284.83,12664.0,283.57,284.86,283.57,284.83,12664.0
2021-04-22 11:35:00,284.73,284.95,284.36,284.37,11703.0,284.73,284.95,284.36,284.37,11703.0
2021-04-22 11:40:00,284.44,284.45,283.99,284.26,5478.0,284.44,284.45,283.99,284.26,5478.0
2021-04-22 11:45:00,284.29,284.41,284.14,284.22,3476.0,284.29,284.41,284.14,284.22,3476.0
2021-04-22 11:50:00,284.21,284.44,284.07,284.16,5168.0,284.21,284.44,284.07,284.16,5168.0
2021-04-22 11:55:00,284.17,284.3,283.64,284.21,8549.0,284.17,284.3,283.64,284.21,8549.0
2021-04-22 12:00:00,284.21,284.25,283.86,283.99,3744.0,284.21,284.25,283.86,283.99,3744.0
2021-04-22 12:05:00,283.92,283.96,283.47,283.49,5748.0,283.92,283.96,283.47,283.49,5748.0
2021-04-22 12:10:00,283.56,283.9,283.52,283.82,11176.0,283.56,283.9,283.52,283.82,11176.0
2021-04-22 12:15:00,283.89,284.38,283.89,284.2,7802.0,283.89,284.38,283.89,284.2,7802.0
2021-04-22 12:20:00,284.27,284.36,283.75,283.77,6655.0,284.27,284.36,283.75,283.77,6655.0
2021-04-22 12:25:00,283.84,283.96,283.68,283.85,3760.0,283.84,283.96,283.68,283.85,3760.0
2021-04-22 12:30:00,283.95,283.95,283.47,283.57,6126.0,283.95,283.95,283.47,283.57,6126.0
2021-04-22 12:35:00,283.66,284.09,283.6,284.09,4337.0,283.66,284.09,283.6,284.09,4337.0
2021-04-22 12:40:00,283.94,284.18,283.76,283.76,8326.0,283.94,284.18,283.76,283.76,8326.0
2021-04-22 12:45:00,283.77,283.9,283.74,283.87,3747.0,283.77,283.9,283.74,283.87,3747.0
2021-04-22 12:50:00,283.83,284.01,283.72,283.91,9988.0,283.83,284.01,283.72,283.91,9988.0
2021-04-22 12:55:00,283.99,284.36,283.97,283.97,6109.0,283.99,284.36,283.97,283.97,6109.0
2021-04-22 13:00:00,284.13,284.23,283.97,283.98,1546.0,284.13,284.23,283.97,283.98,1546.0
2021-04-22 13:05:00,283.93,283.97,282.45,282.89,8257.0,283.93,283.97,282.45,282.89,8257.0
2021-04-22 13:10:00,282.71,282.81,281.85,282.23,10488.0,282.71,282.81,281.85,282.23,10488.0
2021-04-22 13:15:00,282.11,282.22,280.68,280.68,4381.0,282.11,282.22,280.68,280.68,4381.0
2021-04-22 13:20:00,280.48,281.75,280.35,280.96,9655.0,280.48,281.75,280.35,280.96,9655.0
2021-04-22 13:25:00,280.93,282.45,280.72,282.06,5532.0,280.93,282.45,280.72,282.06,5532.0
2021-04-22 13:30:00,282.02,282.08,281.54,281.91,4615.0,282.02,282.08,281.54,281.91,4615.0
2021-04-22 13:35:00,282.14,282.14,281.64,281.81,3180.0,282.14,282.14,281.64,281.81,3180.0
2021-04-22 13:40:00,281.74,281.77,280.36,280.44,4971.0,281.74,281.77,280.36,280.44,4971.0
2021-04-22 13:45:00,280.32,280.85,279.81,280.12,6918.0,280.32,280.85,279.81,280.12,6918.0
2021-04-22 13:50:00,279.94,280.33,279.19,279.19,5098.0,279.94,280.33,279.19,279.19,5098.0
2021-04-22 13:55:00,279.08,279.47,278.05,278.73,29314.0,279.08,279.47,278.05,278.73,29314.0
2021-04-22 14:00:00,278.88,278.92,277.46,277.96,29204.0,278.88,278.92,277.46,277.96,29204.0
2021-04-22 14:05:00,277.81,279.37,277.57,279.37,13156.0,277.81,279.37,277.57,279.37,13156.0
2021-04-22 14:10:00,279.21,280.11,279.04,280.11,5670.0,279.21,280.11,279.04,280.11,5670.0
2021-04-22 14:15:00,279.93,280.54,279.79,279.85,8542.0,279.93,280.54,279.79,279.85,8542.0
2021-04-22 14:20:00,279.98,280.25,279.82,279.9,3960.0,279.98,280.25,279.82,279.9,3960.0
2021-04-22 14:25:00,280.02,281.11,279.91,281.11,5748.0,280.02,281.11,279.91,281.11,5748.0
2021-04-22 14:30:00,281.06,281.4,281.06,281.26,5009.0,281.06,281.4,281.06,281.26,5009.0
2021-04-22 14:35:00,281.4,281.71,280.91,281.47,5505.0,281.4,281.71,280.91,281.47,5505.0
2021-04-22 14:40:00,281.42,281.78,281.25,281.78,4672.0,281.42,281.78,281.25,281.78,4672.0
2021-04-22 14:45:00,281.75,281.84,281.01,281.01,3600.0,281.75,281.84,281.01,281.01,3600.0
2021-04-22 14:50:00,281.16,281.34,280.56,280.56,3898.0,281.16,281.34,280.56,280.56,3898.0
2021-04-22 14:55:00,280.47,281.45,280.46,281.21,4907.0,280.47,281.45,280.46,281.21,4907.0
2021-04-22 15:00:00,281.37,281.95,281.37,281.67,6097.0,281.37,281.95,281.37,281.67,6097.0
2021-04-22 15:05:00,281.73,282.12,280.97,281.22,13191.0,281.73,282.12,280.97,281.22,13191.0
2021-04-22 15:10:00,281.2,281.67,280.99,281.25,7917.0,281.2,281.67,280.99,281.25,7917.0
2021-04-22 15:15:00,281.22,281.55,280.66,280.74,17883.0,281.22,281.55,280.66,280.74,17883.0
2021-04-22 15:20:00,280.56,280.92,280.39,280.52,6889.0,280.56,280.92,280.39,280.52,6889.0
2021-04-22 15:25:00,280.37,280.68,280.35,280.4,5872.0,280.37,280.68,280.35,280.4,5872.0
2021-04-22 15:30:00,280.66,281.49,280.65,281.09,7089.0,280.66,281.49,280.65,281.09,7089.0
2021-04-22 15:35:00,281.1,281.35,280.6,280.69,5490.0,281.1,281.35,280.6,280.69,5490.0
2021-04-22 15:40:00,280.71,281.01,280.49,280.52,7999.0,280.71,281.01,280.49,280.52,7999.0
2021-04-22 15:45:00,280.71,280.99,279.91,279.92,10383.0,280.71,280.99,279.91,279.92,10383.0
2021-04-22 15:50:00,280.07,280.43,279.79,279.89,18612.0,280.07,280.43,279.79,279.89,18612.0
2021-04-22 15:55:00,279.79,279.91,278.99,278.99,69882.0,279.79,279.91,278.99,278.99,69882.0
2021-04-23 09:30:00,280.0,282.42,280.0,282.33,7180.0,280.0,282.42,280.0,282.33,7180.0
2021-04-23 09:35:00,281.75,281.91,281.28,281.53,1100.0,281.75,281.91,281.28,281.53,1100.0
2021-04-23 09:40:00,281.35,281.97,280.5,280.5,7942.0,281.35,281.97,280.5,280.5,7942.0
2021-04-23 09:45:00,280.43,281.11,280.43,280.77,1472.0,280.43,281.11,280.43,280.77,1472.0
2021-04-23 09:50:00,281.33,282.1,281.33,281.64,1300.0,281.33,282.1,281.33,281.64,1300.0
2021-04-23 09:55:00,281.85,282.11,281.62,281.67,700.0,281.85,282.11,281.62,281.67,700.0
2021-04-23 10:00:00,282.03,282.03,281.33,281.75,2570.0,282.03,282.03,281.33,281.75,2570.0
2021-04-23 10:05:00,281.93,282.42,281.74,281.74,4005.0,281.93,282.42,281.74,281.74,4005.0
2021-04-23 10:10:00,282.01,282.23,281.69,281.69,1975.0,282.01,282.23,281.69,281.69,1975.0
2021-04-23 10:15:00,281.71,281.88,281.42,281.42,969.0,281.71,281.88,281.42,281.42,969.0
2021-04-23 10:20:00,281.37,281.37,281.01,281.07,1613.0,281.37,281.37,281.01,281.07,1613.0
2021-04-23 10:25:00,281.03,281.08,280.78,280.79,2393.0,281.03,281.08,280.78,280.79,2393.0
2021-04-23 10:30:00,280.65,280.96,280.35,280.77,3032.0,280.65,280.96,280.35,280.77,3032.0
2021-04-23 10:35:00,280.85,280.86,279.94,279.94,2704.0,280.85,280.86,279.94,279.94,2704.0
2021-04-23 10:40:00,280.06,280.2,279.28,279.28,1825.0,280.06,280.2,279.28,279.28,1825.0
2021-04-23 10:45:00,279.21,279.92,279.12,279.91,1936.0,279.21,279.92,279.12,279.91,1936.0
2021-04-23 10:50:00,279.7,280.14,279.7,280.14,1500.0,279.7,280.14,279.7,280.14,1500.0
2021-04-23 10:55:00,280.2,280.2,279.31,279.31,1451.0,280.2,280.2,279.31,279.31,1451.0
2021-04-23 11:00:00,279.72,280.06,279.71,280.06,1664.0,279.72,280.06,279.71,280.06,1664.0
2021-04-23 11:05:00,280.2,280.32,280.02,280.04,1230.0,280.2,280.32,280.02,280.04,1230.0
2021-04-23 11:10:00,279.9,279.93,279.68,279.93,1100.0,279.9,279.93,279.68,279.93,1100.0
2021-04-23 11:15:00,280.41,280.81,280.35,280.81,1000.0,280.41,280.81,280.35,280.81,1000.0
2021-04-23 11:20:00,280.85,281.5,280.83,281.42,1301.0,280.85,281.5,280.83,281.42,1301.0
2021-04-23 11:25:00,281.57,281.75,281.53,281.56,932.0,281.57,281.75,281.53,281.56,932.0
2021-04-23 11:30:00,281.46,281.5,281.46,281.5,200.0,281.46,281.5,281.46,281.5,200.0
2021-04-23 11:35:00,281.48,282.02,281.33,281.92,1800.0,281.48,282.02,281.33,281.92,1800.0
2021-04-23 11:40:00,281.91,282.39,281.91,282.16,6388.0,281.91,282.39,281.91,282.16,6388.0
2021-04-23 11:45:00,282.18,282.29,282.06,282.26,842.0,282.18,282.29,282.06,282.26,842.0
2021-04-23 11:50:00,282.24,282.38,281.85,281.85,1600.0,282.24,282.38,281.85,281.85,1600.0
2021-04-23 11:55:00,281.8,282.04,281.8,282.04,1137.0,281.8,282.04,281.8,282.04,1137.0
2021-04-23 12:00:00,282.06,282.06,281.91,281.93,300.0,282.06,282.06,281.91,281.93,300.0
2021-04-23 12:05:00,281.7,282.24,281.7,282.15,1400.0,281.7,282.24,281.7,282.15,1400.0
2021-04-23 12:10:00,282.02,282.02,281.63,281.63,600.0,282.02,282.02,281.63,281.63,600.0
2021-04-23 12:15:00,281.51,281.51,281.33,281.33,1156.0,281.51,281.51,281.33,281.33,1156.0
2021-04-23 12:20:00,281.37,281.73,281.34,281.38,1200.0,281.37,281.73,281.34,281.38,1200.0
2021-04-23 12:25:00,281.3,281.3,280.81,280.81,300.0,281.3,281.3,280.81,280.81,300.0
2021-04-23 12:30:00,280.63,281.07,280.5,280.93,1825.0,280.63,281.07,280.5,280.93,1825.0
2021-04-23 12:35:00,280.89,281.0,280.67,280.94,2110.0,280.89,281.0,280.67,280.94,2110.0
2021-04-23 12:40:00,281.04,281.42,280.99,281.42,885.0,281.04,281.42,280.99,281.42,885.0
2021-04-23 12:45:00,281.33,281.36,281.27,281.36,1786.0,281.33,281.36,281.27,281.36,1786.0
2021-04-23 12:50:00,281.32,281.47,281.28,281.47,500.0,281.32,281.47,281.28,281.47,500.0
2021-04-23 12:55:00,281.51,281.56,281.37,281.37,941.0,281.51,281.56,281.37,281.37,941.0
2021-04-23 13:00:00,281.55,281.63,281.44,281.56,1162.0,281.55,281.63,281.44,281.56,1162.0
2021-04-23 13:05:00,281.78,282.16,281.78,282.16,600.0,281.78,282.16,281.78,282.16,600.0
2021-04-23 13:10:00,281.97,282.02,281.82,281.82,619.0,281.97,282.02,281.82,281.82,619.0
2021-04-23 13:15:00,281.68,281.8,281.68,281.69,400.0,281.68,281.8,281.68,281.69,400.0
2021-04-23 13:20:00,281.72,281.87,281.63,281.8,1930.0,281.72,281.87,281.63,281.8,1930.0
2021-04-23 13:25:00,281.93,282.1,281.93,282.06,890.0,281.93,282.1,281.93,282.06,890.0
2021-04-23 13:30:00,282.18,282.21,282.0,282.07,1814.0,282.18,282.21,282.0,282.07,1814.0
2021-04-23 13:35:00,282.22,282.33,282.06,282.19,2169.0,282.22,282.33,282.06,282.19,2169.0
2021-04-23 13:40:00,282.28,282.28,282.28,282.28,100.0,282.28,282.28,282.28,282.28,100.0
2021-04-23 13:45:00,282.21,282.41,282.2,282.39,528.0,282.21,282.41,282.2,282.39,528.0
2021-04-23 13:50:00,282.39,282.64,282.39,282.44,1337.0,282.39,282.64,282.39,282.44,1337.0
2021-04-23 13:55:00,282.44,282.51,282.33,282.46,2556.0,282.44,282.51,282.33,282.46,2556.0
2021-04-23 14:00:00,282.55,282.62,282.54,282.57,1057.0,282.55,282.62,282.54,282.57,1057.0
2021-04-23 14:05:00,282.63,282.67,282.59,282.59,1000.0,282.63,282.67,282.59,282.59,1000.0
2021-04-23 14:10:00,282.6,282.6,282.34,282.49,1896.0,282.6,282.6,282.34,282.49,1896.0
2021-04-23 14:15:00,282.45,282.63,282.35,282.63,3934.0,282.45,282.63,282.35,282.63,3934.0
2021-04-23 14:20:00,282.74,283.01,282.7,282.9,3920.0,282.74,283.01,282.7,282.9,3920.0
2021-04-23 14:25:00,282.75,282.91,282.63,282.91,2055.0,282.75,282.91,282.63,282.91,2055.0
2021-04-23 14:30:00,283.02,283.1,282.92,282.95,1111.0,283.02,283.1,282.92,282.95,1111.0
2021-04-23 14:35:00,282.54,282.57,282.43,282.45,768.0,282.54,282.57,282.43,282.45,768.0
2021-04-23 14:40:00,282.42,282.5,281.94,282.17,1708.0,282.42,282.5,281.94,282.17,1708.0
2021-04-23 14:45:00,282.32,282.41,282.29,282.34,800.0,282.32,282.41,282.29,282.34,800.0
2021-04-23 14:50:00,282.22,282.36,282.11,282.27,1101.0,282.22,282.36,282.11,282.27,1101.0
2021-04-23 14:55:00,282.35,282.61,282.35,282.37,2799.0,282.35,282.61,282.35,282.37,2799.0
2021-04-23 15:00:00,282.24,282.31,282.01,282.07,1447.0,282.24,282.31,282.01,282.07,1447.0
2021-04-23 15:05:00,282.14,282.22,281.79,281.79,2200.0,282.14,282.22,281.79,281.79,2200.0
2021-04-23 15:10:00,281.87,281.94,281.74,281.92,1890.0,281.87,281.94,281.74,281.92,1890.0
2021-04-23 15:15:00,281.92,282.14,281.91,282.14,1522.0,281.92,282.14,281.91,282.14,1522.0
2021-04-23 15:20:00,282.22,282.38,282.11,282.21,2983.0,282.22,282.38,282.11,282.21,2983.0
2021-04-23 15:25:00,282.11,282.27,281.96,281.97,2401.0,282.11,282.27,281.96,281.97,2401.0
2021-04-23 15:30:00,281.97,281.97,281.57,281.75,4230.0,281.97,281.97,281.57,281.75,4230.0
2021-04-23 15:35:00,281.75,281.79,281.55,281.67,2656.0,281.75,281.79,281.55,281.67,2656.0
2021-04-23 15:40:00,281.61,281.75,281.04,281.14,8285.0,281.61,281.75,281.04,281.14,8285.0
2021-04-23 15:45:00,281.09,281.21,280.53,281.02,15514.0,281.09,281.21,280.53,281.02,15514.0
2021-04-23 15:50:00,281.09,281.22,280.71,281.05,8606.0,281.09,281.22,280.71,281.05,8606.0
2021-04-23 15:55:00,281.06,281.06,280.34,280.68,26422.0,281.06,281.06,280.34,280.68,26422.0
2021-04-26 09:30:00,281.19,281.99,280.89,280.9,9802.0,281.19,281.99,280.89,280.9,9802.0
2021-04-26 09:35:00,280.63,280.89,279.71,279.98,6711.0,280.63,280.89,279.71,279.98,6711.0
2021-04-26 09:40:00,280.24,280.85,280.16,280.34,3950.0,280.24,280.85,280.16,280.34,3950.0
2021-04-26 09:45:00,280.3,280.36,279.27,279.27,11495.0,280.3,280.36,279.27,279.27,11495.0
2021-04-26 09:50:00,279.07,279.83,278.75,279.83,2700.0,279.07,279.83,278.75,279.83,2700.0
2021-04-26 09:55:00,279.42,280.34,279.41,280.11,733.0,279.42,280.34,279.41,280.11,733.0
2021-04-26 10:00:00,280.63,281.0,280.48,280.48,3270.0,280.63,281.0,280.48,280.48,3270.0
2021-04-26 10:05:00,280.33,280.63,280.33,280.58,400.0,280.33,280.63,280.33,280.58,400.0
2021-04-26 10:10:00,280.37,280.4,279.93,280.33,1471.0,280.37,280.4,279.93,280.33,1471.0
2021-04-26 10:15:00,280.19,280.34,279.63,279.81,2825.0,280.19,280.34,279.63,279.81,2825.0
2021-04-26 10:20:00,279.74,280.27,279.58,280.18,5841.0,279.74,280.27,279.58,280.18,5841.0
2021-04-26 10:25:00,280.25,280.25,279.86,279.99,2594.0,280.25,280.25,279.86,279.99,2594.0
2021-04-26 10:30:00,279.96,279.96,279.09,279.32,1042.0,279.96,279.96,279.09,279.32,1042.0
2021-04-26 10:35:00,279.37,279.71,279.34,279.71,1857.0,279.37,279.71,279.34,279.71,1857.0
2021-04-26 10:40:00,279.49,279.9,279.49,279.67,2578.0,279.49,279.9,279.49,279.67,2578.0
2021-04-26 10:45:00,279.68,280.03,279.55,279.94,3021.0,279.68,280.03,279.55,279.94,3021.0
2021-04-26 10:50:00,280.02,280.12,279.73,279.74,2500.0,280.02,280.12,279.73,279.74,2500.0
2021-04-26 10:55:00,279.66,279.66,279.34,279.62,1215.0,279.66,279.66,279.34,279.62,1215.0
2021-04-26 11:00:00,279.67,280.12,279.6,279.99,2270.0,279.67,280.12,279.6,279.99,2270.0
2021-04-26 11:05:00,280.0,280.18,279.8,280.18,3500.0,280.0,280.18,279.8,280.18,3500.0
2021-04-26 11:10:00,279.94,280.63,279.81,280.63,4475.0,279.94,280.63,279.81,280.63,4475.0
2021-04-26 11:15:00,280.81,281.13,280.62,280.86,2250.0,280.81,281.13,280.62,280.86,2250.0
2021-04-26 11:20:00,280.65,280.9,280.65,280.68,672.0,280.65,280.9,280.65,280.68,672.0
2021-04-26 11:25:00,280.66,281.06,280.57,280.8,4698.0,280.66,281.06,280.57,280.8,4698.0
2021-04-26 11:30:00,280.63,280.79,280.53,280.54,3064.0,280.63,280.79,280.53,280.54,3064.0
2021-04-26 11:35:00,280.65,281.61,280.64,281.29,3768.0,280.65,281.61,280.64,281.29,3768.0
2021-04-26 11:40:00,281.41,281.55,281.17,281.41,2472.0,281.41,281.55,281.17,281.41,2472.0
2021-04-26 11:45:00,281.28,281.39,280.96,280.96,1113.0,281.28,281.39,280.96,280.96,1113.0
2021-04-26 11:50:00,280.91,281.13,280.89,281.09,810.0,280.91,281.13,280.89,281.09,810.0
2021-04-26 11:55:00,281.19,281.7,281.13,281.67,6635.0,281.19,281.7,281.13,281.67,6635.0
2021-04-26 12:00:00,281.71,282.0,281.5,282.0,1047.0,281.71,282.0,281.5,282.0,1047.0
2021-04-26 12:05:00,281.89,281.89,281.57,281.57,1104.0,281.89,281.89,281.57,281.57,1104.0
2021-04-26 12:10:00,281.55,281.59,281.24,281.25,3138.0,281.55,281.59,281.24,281.25,3138.0
2021-04-26 12:15:00,281.32,281.86,281.31,281.86,890.0,281.32,281.86,281.31,281.86,890.0
2021-04-26 12:20:00,281.92,281.95,281.86,281.91,678.0,281.92,281.95,281.86,281.91,678.0
2021-04-26 12:25:00,281.83,282.12,281.78,281.78,2580.0,281.83,282.12,281.78,281.78,2580.0
2021-04-26 12:30:00,281.94,282.12,281.72,282.12,2302.0,281.94,282.12,281.72,282.12,2302.0
2021-04-26 12:35:00,282.15,282.37,282.08,282.37,3136.0,282.15,282.37,282.08,282.37,3136.0
2021-04-26 12:40:00,282.18,282.18,281.98,281.99,1400.0,282.18,282.18,281.98,281.99,1400.0
2021-04-26 12:45:00,281.88,281.88,281.73,281.73,1101.0,281.88,281.88,281.73,281.73,1101.0
2021-04-26 12:50:00,281.67,281.74,281.67,281.74,400.0,281.67,281.74,281.67,281.74,400.0
2021-04-26 12:55:00,281.81,281.95,281.8,281.81,3217.0,281.81,281.95,281.8,281.81,3217.0
2021-04-26 13:00:00,281.89,282.17,281.89,282.06,1800.0,281.89,282.17,281.89,282.06,1800.0
2021-04-26 13:05:00,282.06,282.06,281.63,281.63,6750.0,282.06,282.06,281.63,281.63,6750.0
2021-04-26 13:10:00,281.54,281.67,281.53,281.53,2800.0,281.54,281.67,281.53,281.53,2800.0
2021-04-26 13:15:00,281.58,281.58,281.2,281.2,3623.0,281.58,281.58,281.2,281.2,3623.0
2021-04-26 13:20:00,281.11,281.52,281.11,281.51,2300.0,281.11,281.52,281.11,281.51,2300.0
2021-04-26 13:25:00,281.58,281.72,281.31,281.72,8955.0,281.58,281.72,281.31,281.72,8955.0
2021-04-26 13:30:00,281.72,281.94,281.67,281.67,4500.0,281.72,281.94,281.67,281.67,4500.0
2021-04-26 13:35:00,282.0,282.0,281.43,281.48,4111.0,282.0,282.0,281.43,281.48,4111.0
2021-04-26 13:40:00,281.47,281.66,281.37,281.42,1300.0,281.47,281.66,281.37,281.42,1300.0
2021-04-26 13:45:00,281.54,282.0,281.54,282.0,5427.0,281.54,282.0,281.54,282.0,5427.0
2021-04-26 13:50:00,282.12,282.36,282.02,282.02,600.0,282.12,282.36,282.02,282.02,600.0
2021-04-26 13:55:00,282.02,282.05,281.87,281.98,4800.0,282.02,282.05,281.87,281.98,4800.0
2021-04-26 14:00:00,282.1,282.62,282.01,282.36,23805.0,282.1,282.62,282.01,282.36,23805.0
2021-04-26 14:05:00,282.32,282.47,282.13,282.16,9369.0,282.32,282.47,282.13,282.16,9369.0
2021-04-26 14:10:00,282.26,283.25,282.07,283.06,20811.0,282.26,283.25,282.07,283.06,20811.0
2021-04-26 14:15:00,283.13,283.58,283.13,283.58,2110.0,283.13,283.58,283.13,283.58,2110.0
2021-04-26 14:20:00,283.65,283.81,283.49,283.81,961.0,283.65,283.81,283.49,283.81,961.0
2021-04-26 14:25:00,284.0,284.22,284.0,284.22,2003.0,284.0,284.22,284.0,284.22,2003.0
2021-04-26 14:30:00,284.08,284.41,284.06,284.18,1403.0,284.08,284.41,284.06,284.18,1403.0
2021-04-26 14:35:00,284.07,284.07,283.38,283.38,1033.0,284.07,284.07,283.38,283.38,1033.0
2021-04-26 14:40:00,283.58,283.69,283.52,283.69,916.0,283.58,283.69,283.52,283.69,916.0
2021-04-26 14:45:00,283.63,283.75,283.56,283.56,945.0,283.63,283.75,283.56,283.56,945.0
2021-04-26 14:50:00,283.69,283.75,283.54,283.59,837.0,283.69,283.75,283.54,283.59,837.0
2021-04-26 14:55:00,283.68,283.82,283.65,283.81,1305.0,283.68,283.82,283.65,283.81,1305.0
2021-04-26 15:00:00,283.86,284.13,283.77,284.06,1900.0,283.86,284.13,283.77,284.06,1900.0
2021-04-26 15:05:00,284.17,284.22,284.09,284.12,1000.0,284.17,284.22,284.09,284.12,1000.0
2021-04-26 15:10:00,284.21,284.7,284.16,284.62,4772.0,284.21,284.7,284.16,284.62,4772.0
2021-04-26 15:15:00,284.58,284.61,284.41,284.42,2189.0,284.58,284.61,284.41,284.42,2189.0
2021-04-26 15:20:00,284.4,284.41,283.53,283.83,7368.0,284.4,284.41,283.53,283.83,7368.0
2021-04-26 15:25:00,283.88,283.89,283.49,283.49,2028.0,283.88,283.89,283.49,283.49,2028.0
2021-04-26 15:30:00,283.42,283.79,283.22,283.46,2704.0,283.42,283.79,283.22,283.46,2704.0
2021-04-26 15:35:00,283.39,283.75,283.39,283.55,3080.0,283.39,283.75,283.39,283.55,3080.0
2021-04-26 15:40:00,283.43,283.43,283.17,283.34,1045.0,283.43,283.43,283.17,283.34,1045.0
2021-04-26 15:45:00,283.45,283.45,282.8,282.8,6052.0,283.45,283.45,282.8,282.8,6052.0
2021-04-26 15:50:00,282.43,283.0,282.41,282.56,20487.0,282.43,283.0,282.41,282.56,20487.0
2021-04-26 15:55:00,282.56,283.51,282.45,283.51,26751.0,282.56,283.51,282.45,283.51,26751.0
2021-04-27 09:30:00,283.61,284.25,282.86,282.87,7664.0,283.61,284.25,282.86,282.87,7664.0
2021-04-27 09:35:00,281.72,281.84,281.66,281.66,500.0,281.72,281.84,281.66,281.66,500.0
2021-04-27 09:40:00,281.54,281.92,280.78,281.16,4807.0,281.54,281.92,280.78,281.16,4807.0
2021-04-27 09:45:00,281.4,281.4,280.42,280.74,1422.0,281.4,281.4,280.42,280.74,1422.0
2021-04-27 09:50:00,280.13,280.74,280.02,280.37,3163.0,280.13,280.74,280.02,280.37,3163.0
2021-04-27 09:55:00,280.54,280.54,279.35,279.35,3464.0,280.54,280.54,279.35,279.35,3464.0
2021-04-27 10:00:00,279.46,280.28,278.75,280.13,3723.0,279.46,280.28,278.75,280.13,3723.0
2021-04-27 10:05:00,280.39,280.39,279.58,279.58,2750.0,280.39,280.39,279.58,279.58,2750.0
2021-04-27 10:10:00,279.52,280.13,279.14,279.96,2536.0,279.52,280.13,279.14,279.96,2536.0
2021-04-27 10:15:00,279.83,279.83,279.51,279.77,800.0,279.83,279.83,279.51,279.77,800.0
2021-04-27 10:20:00,280.0,280.36,279.92,280.2,1863.0,280.0,280.36,279.92,280.2,1863.0
2021-04-27 10:25:00,280.2,280.98,280.2,280.64,2864.0,280.2,280.98,280.2,280.64,2864.0
2021-04-27 10:30:00,281.11,281.73,280.59,281.19,9602.0,281.11,281.73,280.59,281.19,9602.0
2021-04-27 10:35:00,281.21,281.21,280.37,280.84,5000.0,281.21,281.21,280.37,280.84,5000.0
2021-04-27 10:40:00,280.63,280.75,280.38,280.73,2301.0,280.63,280.75,280.38,280.73,2301.0
2021-04-27 10:45:00,280.9,281.07,280.81,281.07,2948.0,280.9,281.07,280.81,281.07,2948.0
2021-04-27 10:50:00,281.13,281.57,281.04,281.38,1221.0,281.13,281.57,281.04,281.38,1221.0
2021-04-27 10:55:00,281.43,282.26,281.23,281.95,3300.0,281.43,282.26,281.23,281.95,3300.0
2021-04-27 11:00:00,281.91,282.36,281.85,282.36,3233.0,281.91,282.36,281.85,282.36,3233.0
2021-04-27 11:05:00,282.03,282.94,282.03,282.73,7182.0,282.03,282.94,282.03,282.73,7182.0
2021-04-27 11:10:00,282.97,283.55,282.96,283.55,2483.0,282.97,283.55,282.96,283.55,2483.0
2021-04-27 11:15:00,283.29,283.29,282.65,282.99,2701.0,283.29,283.29,282.65,282.99,2701.0
2021-04-27 11:20:00,282.85,282.99,282.85,282.99,300.0,282.85,282.99,282.85,282.99,300.0
2021-04-27 11:25:00,282.82,283.45,282.82,283.23,1400.0,282.82,283.45,282.82,283.23,1400.0
2021-04-27 11:30:00,283.43,283.5,283.21,283.33,2713.0,283.43,283.5,283.21,283.33,2713.0
2021-04-27 11:35:00,283.25,283.25,283.05,283.23,2361.0,283.25,283.25,283.05,283.23,2361.0
2021-04-27 11:40:00,283.11,283.56,283.09,283.56,1951.0,283.11,283.56,283.09,283.56,1951.0
2021-04-27 11:45:00,283.38,283.87,283.32,283.38,5171.0,283.38,283.87,283.32,283.38,5171.0
2021-04-27 11:50:00,283.13,283.71,283.13,283.71,2294.0,283.13,283.71,283.13,283.71,2294.0
2021-04-27 11:55:00,283.78,283.87,283.55,283.74,2382.0,283.78,283.87,283.55,283.74,2382.0
2021-04-27 12:00:00,283.82,284.18,283.82,284.18,1354.0,283.82,284.18,283.82,284.18,1354.0
2021-04-27 12:05:00,284.25,284.35,283.9,283.9,4381.0,284.25,284.35,283.9,283.9,4381.0
2021-04-27 12:10:00,283.86,283.86,283.64,283.64,800.0,283.86,283.86,283.64,283.64,800.0
2021-04-27 12:15:00,283.56,283.89,283.51,283.88,1900.0,283.56,283.89,283.51,283.88,1900.0
2021-04-27 12:20:00,284.0,284.3,284.0,284.19,4901.0,284.0,284.3,284.0,284.19,4901.0
2021-04-27 12:25:00,284.25,284.75,284.25,284.27,5879.0,284.25,284.75,284.25,284.27,5879.0
2021-04-27 12:30:00,284.28,284.43,284.19,284.25,1290.0,284.28,284.43,284.19,284.25,1290.0
2021-04-27 12:35:00,284.15,284.28,284.15,284.26,1173.0,284.15,284.28,284.15,284.26,1173.0
2021-04-27 12:40:00,284.34,284.49,283.99,283.99,2202.0,284.34,284.49,283.99,283.99,2202.0
2021-04-27 12:45:00,284.04,284.05,283.92,284.05,800.0,284.04,284.05,283.92,284.05,800.0
2021-04-27 12:50:00,284.14,284.14,283.67,283.83,3010.0,284.14,284.14,283.67,283.83,3010.0
2021-04-27 12:55:00,283.98,284.25,283.9,284.25,2100.0,283.98,284.25,283.9,284.25,2100.0
2021-04-27 13:00:00,284.31,284.31,284.08,284.22,500.0,284.31,284.31,284.08,284.22,500.0
2021-04-27 13:05:00,284.35,284.48,284.03,284.3,3091.0,284.35,284.48,284.03,284.3,3091.0
2021-04-27 13:10:00,284.21,284.21,284.06,284.12,1229.0,284.21,284.21,284.06,284.12,1229.0
2021-04-27 13:15:00,284.09,284.35,284.09,284.2,1821.0,284.09,284.35,284.09,284.2,1821.0
2021-04-27 13:20:00,284.32,284.66,284.32,284.64,1400.0,284.32,284.66,284.32,284.64,1400.0
2021-04-27 13:25:00,284.68,284.78,284.49,284.56,3725.0,284.68,284.78,284.49,284.56,3725.0
2021-04-27 13:30:00,284.63,284.7,284.49,284.49,3705.0,284.63,284.7,284.49,284.49,3705.0
2021-04-27 13:35:00,284.59,284.95,284.59,284.95,4271.0,284.59,284.95,284.59,284.95,4271.0
2021-04-27 13:40:00,284.78,284.88,284.68,284.88,1418.0,284.78,284.88,284.68,284.88,1418.0
2021-04-27 13:45:00,284.85,284.85,284.53,284.61,3591.0,284.85,284.85,284.53,284.61,3591.0
2021-04-27 13:50:00,284.5,284.65,284.5,284.62,998.0,284.5,284.65,284.5,284.62,998.0
2021-04-27 13:55:00,284.66,284.79,284.61,284.61,2047.0,284.66,284.79,284.61,284.61,2047.0
2021-04-27 14:00:00,284.67,284.68,284.2,284.35,4095.0,284.67,284.68,284.2,284.35,4095.0
2021-04-27 14:05:00,284.27,284.41,284.13,284.27,2460.0,284.27,284.41,284.13,284.27,2460.0
2021-04-27 14:10:00,284.26,284.31,283.94,284.03,3400.0,284.26,284.31,283.94,284.03,3400.0
2021-04-27 14:15:00,284.11,284.51,284.01,284.44,3890.0,284.11,284.51,284.01,284.44,3890.0
2021-04-27 14:20:00,284.48,284.5,284.23,284.43,2408.0,284.48,284.5,284.23,284.43,2408.0
2021-04-27 14:25:00,284.39,284.39,284.17,284.17,3602.0,284.39,284.39,284.17,284.17,3602.0
2021-04-27 14:30:00,284.15,284.15,283.9,284.06,3943.0,284.15,284.15,283.9,284.06,3943.0
2021-04-27 14:35:00,284.06,284.12,284.0,284.12,5416.0,284.06,284.12,284.0,284.12,5416.0
2021-04-27 14:40:00,284.09,284.17,283.98,284.03,2601.0,284.09,284.17,283.98,284.03,2601.0
2021-04-27 14:45:00,284.03,284.15,283.97,284.15,2747.0,284.03,284.15,283.97,284.15,2747.0
2021-04-27 14:50:00,284.21,284.35,284.17,284.35,3581.0,284.21,284.35,284.17,284.35,3581.0
2021-04-27 14:55:00,284.4,284.94,284.16,284.16,9220.0,284.4,284.94,284.16,284.16,9220.0
2021-04-27 15:00:00,284.09,284.29,283.91,283.94,6344.0,284.09,284.29,283.91,283.94,6344.0
2021-04-27 15:05:00,283.89,283.89,283.17,283.19,2170.0,283.89,283.89,283.17,283.19,2170.0
2021-04-27 15:10:00,283.17,283.33,283.08,283.33,2300.0,283.17,283.33,283.08,283.33,2300.0
2021-04-27 15:15:00,283.3,283.39,282.83,282.96,4303.0,283.3,283.39,282.83,282.96,4303.0
2021-04-27 15:20:00,282.92,282.96,282.85,282.85,1034.0,282.92,282.96,282.85,282.85,1034.0
2021-04-27 15:25:00,282.95,283.28,282.81,283.19,9320.0,282.95,283.28,282.81,283.19,9320.0
2021-04-27 15:30:00,283.22,283.58,283.21,283.25,6947.0,283.22,283.58,283.21,283.25,6947.0
2021-04-27 15:35:00,283.24,283.6,283.24,283.6,6887.0,283.24,283.6,283.24,283.6,6887.0
2021-04-27 15:40:00,283.47,283.73,283.37,283.73,7112.0,283.47,283.73,283.37,283.73,7112.0
2021-04-27 15:45:00,283.67,283.9,283.55,283.77,10235.0,283.67,283.9,283.55,283.77,10235.0
2021-04-27 15:50:00,283.72,283.72,283.03,283.26,24414.0,283.72,283.72,283.03,283.26,24414.0
2021-04-27 15:55:00,283.24,283.81,283.11,283.74,36856.0,283.24,283.81,283.11,283.74,36856.0
2021-04-28 09:30:00,283.18,283.18,280.48,282.96,20202.0,283.18,283.18,280.48,282.96,20202.0
2021-04-28 09:35:00,282.95,284.27,282.95,283.78,2167.0,282.95,284.27,282.95,283.78,2167.0
2021-04-28 09:40:00,283.41,284.59,283.41,284.5,3240.0,283.41,284.59,283.41,284.5,3240.0
2021-04-28 09:45:00,284.44,284.71,284.19,284.71,3200.0,284.44,284.71,284.19,284.71,3200.0
2021-04-28 09:50:00,284.9,284.9,283.78,284.12,2930.0,284.9,284.9,283.78,284.12,2930.0
2021-04-28 09:55:00,284.19,284.67,284.07,284.67,1101.0,284.19,284.67,284.07,284.67,1101.0
2021-04-28 10:00:00,284.81,286.75,284.79,286.08,14542.0,284.81,286.75,284.79,286.08,14542.0
2021-04-28 10:05:00,285.98,287.34,285.92,286.72,6624.0,285.98,287.34,285.92,286.72,6624.0
2021-04-28 10:10:00,286.96,287.05,285.78,286.3,3695.0,286.96,287.05,285.78,286.3,3695.0
2021-04-28 10:15:00,286.18,286.28,285.43,285.43,2375.0,286.18,286.28,285.43,285.43,2375.0
2021-04-28 10:20:00,285.59,285.68,285.43,285.43,2153.0,285.59,285.68,285.43,285.43,2153.0
2021-04-28 10:25:00,284.66,284.87,284.31,284.31,5896.0,284.66,284.87,284.31,284.31,5896.0
2021-04-28 10:30:00,284.25,284.25,283.84,284.22,3719.0,284.25,284.25,283.84,284.22,3719.0
2021-04-28 10:35:00,284.1,284.24,283.91,284.2,2332.0,284.1,284.24,283.91,284.2,2332.0
2021-04-28 10:40:00,284.22,284.75,284.05,284.73,1327.0,284.22,284.75,284.05,284.73,1327.0
2021-04-28 10:45:00,284.73,285.09,284.59,284.71,3654.0,284.73,285.09,284.59,284.71,3654.0
2021-04-28 10:50:00,284.94,285.1,284.59,285.1,3290.0,284.94,285.1,284.59,285.1,3290.0
2021-04-28 10:55:00,285.05,285.82,285.04,285.52,6784.0,285.05,285.82,285.04,285.52,6784.0
2021-04-28 11:00:00,285.51,285.52,284.53,284.53,3356.0,285.51,285.52,284.53,284.53,3356.0
2021-04-28 11:05:00,284.23,285.0,284.16,284.89,3275.0,284.23,285.0,284.16,284.89,3275.0
2021-04-28 11:10:00,284.97,285.35,284.81,285.16,4500.0,284.97,285.35,284.81,285.16,4500.0
2021-04-28 11:15:00,284.87,284.87,284.16,284.3,1925.0,284.87,284.87,284.16,284.3,1925.0
2021-04-28 11:20:00,284.52,284.54,284.38,284.54,730.0,284.52,284.54,284.38,284.54,730.0
2021-04-28 11:25:00,284.49,285.22,284.31,285.22,3203.0,284.49,285.22,284.31,285.22,3203.0
2021-04-28 11:30:00,284.85,285.57,284.84,285.05,3279.0,284.85,285.57,284.84,285.05,3279.0
2021-04-28 11:35:00,285.07,285.42,284.79,284.8,2216.0,285.07,285.42,284.79,284.8,2216.0
2021-04-28 11:40:00,284.81,284.92,284.73,284.73,930.0,284.81,284.92,284.73,284.73,930.0
2021-04-28 11:45:00,284.24,284.33,284.24,284.29,400.0,284.24,284.33,284.24,284.29,400.0
2021-04-28 11:50:00,284.29,284.66,284.28,284.6,1410.0,284.29,284.66,284.28,284.6,1410.0
2021-04-28 11:55:00,284.73,285.2,284.73,284.9,2057.0,284.73,285.2,284.73,284.9,2057.0
2021-04-28 12:00:00,284.78,285.19,284.62,285.19,3268.0,284.78,285.19,284.62,285.19,3268.0
2021-04-28 12:05:00,284.97,285.5,284.94,285.4,1715.0,284.97,285.5,284.94,285.4,1715.0
2021-04-28 12:10:00,285.24,285.3,285.05,285.3,1819.0,285.24,285.3,285.05,285.3,1819.0
2021-04-28 12:15:00,285.4,285.79,285.39,285.66,1995.0,285.4,285.79,285.39,285.66,1995.0
2021-04-28 12:20:00,285.66,285.9,285.65,285.87,1440.0,285.66,285.9,285.65,285.87,1440.0
2021-04-28 12:25:00,285.7,285.89,285.63,285.89,2205.0,285.7,285.89,285.63,285.89,2205.0
2021-04-28 12:30:00,285.81,285.87,285.79,285.87,500.0,285.81,285.87,285.79,285.87,500.0
2021-04-28 12:35:00,285.78,285.86,285.65,285.82,1760.0,285.78,285.86,285.65,285.82,1760.0
2021-04-28 12:40:00,285.86,285.99,285.74,285.99,1698.0,285.86,285.99,285.74,285.99,1698.0
2021-04-28 12:45:00,285.85,286.29,285.79,286.07,5193.0,285.85,286.29,285.79,286.07,5193.0
2021-04-28 12:50:00,286.1,286.1,285.96,286.05,1402.0,286.1,286.1,285.96,286.05,1402.0
2021-04-28 12:55:00,285.93,286.3,285.9,286.13,5372.0,285.93,286.3,285.9,286.13,5372.0
2021-04-28 13:00:00,286.23,286.38,286.2,286.35,3114.0,286.23,286.38,286.2,286.35,3114.0
2021-04-28 13:05:00,286.25,286.34,286.11,286.24,2031.0,286.25,286.34,286.11,286.24,2031.0
2021-04-28 13:10:00,286.24,286.35,285.99,286.13,1001.0,286.24,286.35,285.99,286.13,1001.0
2021-04-28 13:15:00,285.96,286.15,285.94,286.05,1667.0,285.96,286.15,285.94,286.05,1667.0
2021-04-28 13:20:00,286.09,286.23,285.99,286.09,1300.0,286.09,286.23,285.99,286.09,1300.0
2021-04-28 13:25:00,286.15,286.25,285.99,286.0,1408.0,286.15,286.25,285.99,286.0,1408.0
2021-04-28 13:30:00,286.05,286.05,286.05,286.05,200.0,286.05,286.05,286.05,286.05,200.0
2021-04-28 13:35:00,286.03,286.13,286.02,286.06,1512.0,286.03,286.13,286.02,286.06,1512.0
2021-04-28 13:40:00,286.03,286.87,286.02,286.72,8906.0,286.03,286.87,286.02,286.72,8906.0
2021-04-28 13:45:00,286.61,286.88,286.61,286.73,2327.0,286.61,286.88,286.61,286.73,2327.0
2021-04-28 13:50:00,286.76,287.22,286.72,287.19,4494.0,286.76,287.22,286.72,287.19,4494.0
2021-04-28 13:55:00,287.13,287.2,286.74,286.85,2240.0,287.13,287.2,286.74,286.85,2240.0
2021-04-28 14:00:00,286.93,288.31,286.7,287.47,9202.0,286.93,288.31,286.7,287.47,9202.0
2021-04-28 14:05:00,286.98,287.38,286.98,287.38,2273.0,286.98,287.38,286.98,287.38,2273.0
2021-04-28 14:10:00,287.37,287.89,287.15,287.59,3990.0,287.37,287.89,287.15,287.59,3990.0
2021-04-28 14:15:00,287.56,287.84,287.24,287.53,4685.0,287.56,287.84,287.24,287.53,4685.0
2021-04-28 14:20:00,287.67,287.97,287.43,287.74,7286.0,287.67,287.97,287.43,287.74,7286.0
2021-04-28 14:25:00,287.74,288.03,287.66,287.72,5315.0,287.74,288.03,287.66,287.72,5315.0
2021-04-28 14:30:00,287.52,287.56,286.7,287.39,3146.0,287.52,287.56,286.7,287.39,3146.0
2021-04-28 14:35:00,287.25,287.95,287.25,287.69,3464.0,287.25,287.95,287.25,287.69,3464.0
2021-04-28 14:40:00,287.83,288.2,287.82,288.14,2556.0,287.83,288.2,287.82,288.14,2556.0
2021-04-28 14:45:00,288.15,288.38,287.9,288.18,5948.0,288.15,288.38,287.9,288.18,5948.0
2021-04-28 14:50:00,288.33,288.51,287.97,288.06,4693.0,288.33,288.51,287.97,288.06,4693.0
2021-04-28 14:55:00,288.06,288.27,287.83,288.06,4780.0,288.06,288.27,287.83,288.06,4780.0
2021-04-28 15:00:00,288.03,288.24,287.92,288.2,4806.0,288.03,288.24,287.92,288.2,4806.0
2021-04-28 15:05:00,288.19,288.33,287.9,288.32,7740.0,288.19,288.33,287.9,288.32,7740.0
2021-04-28 15:10:00,288.24,288.47,287.51,288.04,10707.0,288.24,288.47,287.51,288.04,10707.0
2021-04-28 15:15:00,287.93,288.2,287.81,287.89,7173.0,287.93,288.2,287.81,287.89,7173.0
2021-04-28 15:20:00,287.88,288.25,287.8,288.25,6705.0,287.88,288.25,287.8,288.25,6705.0
2021-04-28 15:25:00,288.25,288.45,287.98,288.1,6515.0,288.25,288.45,287.98,288.1,6515.0
2021-04-28 15:30:00,288.06,288.13,287.97,288.11,7640.0,288.06,288.13,287.97,288.11,7640.0
2021-04-28 15:35:00,288.2,288.44,288.2,288.4,7589.0,288.2,288.44,288.2,288.4,7589.0
2021-04-28 15:40:00,288.41,288.41,287.97,288.1,10510.0,288.41,288.41,287.97,288.1,10510.0
2021-04-28 15:45:00,288.03,288.19,287.85,287.91,8592.0,288.03,288.19,287.85,287.91,8592.0
2021-04-28 15:50:00,287.91,287.91,286.95,286.96,21309.0,287.91,287.91,286.95,286.96,21309.0
2021-04-28 15:55:00,286.8,287.2,286.52,286.52,31616.0,286.8,287.2,286.52,286.52,31616.0
2021-04-29 09:30:00,287.73,287.73,285.59,286.58,18916.0,287.73,287.73,285.59,286.58,18916.0
2021-04-29 09:35:00,286.87,288.03,286.3,287.07,1400.0,286.87,288.03,286.3,287.07,1400.0
2021-04-29 09:40:00,286.93,287.67,286.63,286.63,1130.0,286.93,287.67,286.63,286.63,1130.0
2021-04-29 09:45:00,286.63,287.23,285.55,286.19,9164.0,286.63,287.23,285.55,286.19,9164.0
2021-04-29 09:50:00,286.01,286.52,285.6,285.62,4584.0,286.01,286.52,285.6,285.62,4584.0
2021-04-29 09:55:00,285.66,285.97,285.02,285.71,6446.0,285.66,285.97,285.02,285.71,6446.0
2021-04-29 10:00:00,285.47,286.26,285.3,286.12,6832.0,285.47,286.26,285.3,286.12,6832.0
2021-04-29 10:05:00,285.76,286.5,285.76,285.85,3166.0,285.76,286.5,285.76,285.85,3166.0
2021-04-29 10:10:00,285.55,286.08,284.68,285.1,6317.0,285.55,286.08,284.68,285.1,6317.0
2021-04-29 10:15:00,284.89,285.36,284.73,284.73,6212.0,284.89,285.36,284.73,284.73,6212.0
2021-04-29 10:20:00,284.6,284.84,284.0,284.69,3052.0,284.6,284.84,284.0,284.69,3052.0
2021-04-29 10:25:00,284.67,284.72,284.0,284.21,3723.0,284.67,284.72,284.0,284.21,3723.0
2021-04-29 10:30:00,284.3,284.41,283.92,284.0,6729.0,284.3,284.41,283.92,284.0,6729.0
2021-04-29 10:35:00,283.88,284.0,283.46,283.86,4261.0,283.88,284.0,283.46,283.86,4261.0
2021-04-29 10:40:00,283.99,284.15,283.8,283.99,3803.0,283.99,284.15,283.8,283.99,3803.0
2021-04-29 10:45:00,283.87,284.1,283.52,283.52,2917.0,283.87,284.1,283.52,283.52,2917.0
2021-04-29 10:50:00,283.4,283.73,283.32,283.69,2850.0,283.4,283.73,283.32,283.69,2850.0
2021-04-29 10:55:00,283.54,284.08,283.53,284.07,3606.0,283.54,284.08,283.53,284.07,3606.0
2021-04-29 11:00:00,284.21,284.21,283.57,283.58,1470.0,284.21,284.21,283.57,283.58,1470.0
2021-04-29 11:05:00,283.9,284.21,283.79,284.21,2000.0,283.9,284.21,283.79,284.21,2000.0
2021-04-29 11:10:00,284.3,284.67,284.08,284.32,6007.0,284.3,284.67,284.08,284.32,6007.0
2021-04-29 11:15:00,284.48,284.89,284.46,284.5,2151.0,284.48,284.89,284.46,284.5,2151.0
2021-04-29 11:20:00,284.68,284.74,284.41,284.41,1596.0,284.68,284.74,284.41,284.41,1596.0
2021-04-29 11:25:00,284.67,284.67,284.11,284.33,1857.0,284.67,284.67,284.11,284.33,1857.0
2021-04-29 11:30:00,284.2,284.33,284.08,284.17,2412.0,284.2,284.33,284.08,284.17,2412.0
2021-04-29 11:35:00,284.18,284.58,284.17,284.19,1882.0,284.18,284.58,284.17,284.19,1882.0
2021-04-29 11:40:00,284.03,284.5,284.03,284.31,2244.0,284.03,284.5,284.03,284.31,2244.0
2021-04-29 11:45:00,284.43,284.6,284.25,284.37,2636.0,284.43,284.6,284.25,284.37,2636.0
2021-04-29 11:50:00,284.27,284.27,283.43,283.65,4455.0,284.27,284.27,283.43,283.65,4455.0
2021-04-29 11:55:00,283.59,283.75,281.74,282.05,3510.0,283.59,283.75,281.74,282.05,3510.0
2021-04-29 12:00:00,281.8,282.08,281.52,281.69,1686.0,281.8,282.08,281.52,281.69,1686.0
2021-04-29 12:05:00,281.71,281.93,281.25,281.4,4802.0,281.71,281.93,281.25,281.4,4802.0
2021-04-29 12:10:00,281.51,282.57,281.47,282.57,1334.0,281.51,282.57,281.47,282.57,1334.0
2021-04-29 12:15:00,282.28,282.28,281.9,282.12,1900.0,282.28,282.28,281.9,282.12,1900.0
2021-04-29 12:20:00,282.09,282.22,282.04,282.18,1400.0,282.09,282.22,282.04,282.18,1400.0
2021-04-29 12:25:00,282.19,282.3,281.98,282.16,3100.0,282.19,282.3,281.98,282.16,3100.0
2021-04-29 12:30:00,281.99,282.48,281.97,282.28,1900.0,281.99,282.48,281.97,282.28,1900.0
2021-04-29 12:35:00,282.31,282.8,282.31,282.72,1101.0,282.31,282.8,282.31,282.72,1101.0
2021-04-29 12:40:00,282.64,282.85,282.63,282.76,1049.0,282.64,282.85,282.63,282.76,1049.0
2021-04-29 12:45:00,282.6,282.82,282.47,282.53,2562.0,282.6,282.82,282.47,282.53,2562.0
2021-04-29 12:50:00,282.68,282.77,282.55,282.75,1056.0,282.68,282.77,282.55,282.75,1056.0
2021-04-29 12:55:00,282.7,282.7,282.49,282.55,1200.0,282.7,282.7,282.49,282.55,1200.0
2021-04-29 13:00:00,282.6,282.61,282.29,282.29,1776.0,282.6,282.61,282.29,282.29,1776.0
2021-04-29 13:05:00,282.43,282.54,282.43,282.43,433.0,282.43,282.54,282.43,282.43,433.0
2021-04-29 13:10:00,282.5,282.95,282.36,282.56,5500.0,282.5,282.95,282.36,282.56,5500.0
2021-04-29 13:15:00,282.69,282.69,282.36,282.45,1699.0,282.69,282.69,282.36,282.45,1699.0
2021-04-29 13:20:00,282.57,282.58,282.05,282.22,2302.0,282.57,282.58,282.05,282.22,2302.0
2021-04-29 13:25:00,281.86,282.15,281.71,281.86,2845.0,281.86,282.15,281.71,281.86,2845.0
2021-04-29 13:30:00,281.86,282.46,281.86,281.91,4633.0,281.86,282.46,281.86,281.91,4633.0
2021-04-29 13:35:00,282.19,282.25,281.82,281.86,1900.0,282.19,282.25,281.82,281.86,1900.0
2021-04-29 13:40:00,281.54,282.06,281.54,282.06,1603.0,281.54,282.06,281.54,282.06,1603.0
2021-04-29 13:45:00,282.47,282.48,281.94,281.95,1050.0,282.47,282.48,281.94,281.95,1050.0
2021-04-29 13:50:00,282.15,282.21,281.99,282.09,2301.0,282.15,282.21,281.99,282.09,2301.0
2021-04-29 13:55:00,281.94,282.26,281.94,282.25,3073.0,281.94,282.26,281.94,282.25,3073.0
2021-04-29 14:00:00,282.42,282.47,282.26,282.46,1402.0,282.42,282.47,282.26,282.46,1402.0
2021-04-29 14:05:00,282.45,282.7,282.42,282.55,1351.0,282.45,282.7,282.42,282.55,1351.0
2021-04-29 14:10:00,282.57,283.0,282.57,282.82,1914.0,282.57,283.0,282.57,282.82,1914.0
2021-04-29 14:15:00,282.74,282.96,282.72,282.87,2458.0,282.74,282.96,282.72,282.87,2458.0
2021-04-29 14:20:00,282.86,282.86,282.63,282.65,2996.0,282.86,282.86,282.63,282.65,2996.0
2021-04-29 14:25:00,282.56,282.57,281.8,281.8,3159.0,282.56,282.57,281.8,281.8,3159.0
2021-04-29 14:30:00,281.68,281.93,281.59,281.93,4103.0,281.68,281.93,281.59,281.93,4103.0
2021-04-29 14:35:00,281.65,281.78,281.5,281.75,2774.0,281.65,281.78,281.5,281.75,2774.0
2021-04-29 14:40:00,281.77,281.86,281.67,281.75,1900.0,281.77,281.86,281.67,281.75,1900.0
2021-04-29 14:45:00,281.87,281.98,281.57,281.62,3839.0,281.87,281.98,281.57,281.62,3839.0
2021-04-29 14:50:00,281.71,281.96,281.64,281.84,11767.0,281.71,281.96,281.64,281.84,11767.0
2021-04-29 14:55:00,281.96,282.42,281.87,282.39,2547.0,281.96,282.42,281.87,282.39,2547.0
2021-04-29 15:00:00,282.48,282.66,282.41,282.41,1300.0,282.48,282.66,282.41,282.41,1300.0
2021-04-29 15:05:00,282.6,282.7,282.27,282.38,4145.0,282.6,282.7,282.27,282.38,4145.0
2021-04-29 15:10:00,282.34,282.48,282.34,282.41,2040.0,282.34,282.48,282.34,282.41,2040.0
2021-04-29 15:15:00,282.38,282.39,281.52,281.73,5290.0,282.38,282.39,281.52,281.73,5290.0
2021-04-29 15:20:00,281.79,281.84,281.25,281.25,4695.0,281.79,281.84,281.25,281.25,4695.0
2021-04-29 15:25:00,281.53,281.6,281.39,281.43,1932.0,281.53,281.6,281.39,281.43,1932.0
2021-04-29 15:30:00,281.47,282.15,281.36,282.15,18024.0,281.47,282.15,281.36,282.15,18024.0
2021-04-29 15:35:00,282.12,282.2,281.79,281.86,5599.0,282.12,282.2,281.79,281.86,5599.0
2021-04-29 15:40:00,281.9,281.97,281.66,281.68,4121.0,281.9,281.97,281.66,281.68,4121.0
2021-04-29 15:45:00,281.85,281.88,281.54,281.88,10131.0,281.85,281.88,281.54,281.88,10131.0
2021-04-29 15:50:00,281.79,282.27,281.58,282.17,15226.0,281.79,282.27,281.58,282.17,15226.0
2021-04-29 15:55:00,282.11,282.26,281.74,281.9,17589.0,282.11,282.26,281.74,281.9,17589.0
2021-04-30 09:30:00,280.42,280.53,279.21,280.19,12278.0,280.42,280.53,279.21,280.19,12278.0
2021-04-30 09:35:00,279.88,281.44,279.83,281.17,6110.0,279.88,281.44,279.83,281.17,6110.0
2021-04-30 09:40:00,280.86,281.37,280.39,280.76,5306.0,280.86,281.37,280.39,280.76,5306.0
2021-04-30 09:45:00,280.99,281.22,280.09,280.09,2800.0,280.99,281.22,280.09,280.09,2800.0
2021-04-30 09:50:00,280.25,280.67,279.9,280.2,3052.0,280.25,280.67,279.9,280.2,3052.0
2021-04-30 09:55:00,279.9,280.39,279.69,280.39,2700.0,279.9,280.39,279.69,280.39,2700.0
2021-04-30 10:00:00,280.38,280.47,280.01,280.01,3711.0,280.38,280.47,280.01,280.01,3711.0
2021-04-30 10:05:00,279.62,280.57,279.26,280.32,1715.0,279.62,280.57,279.26,280.32,1715.0
2021-04-30 10:10:00,280.14,282.15,280.14,281.52,5132.0,280.14,282.15,280.14,281.52,5132.0
2021-04-30 10:15:00,281.34,282.61,281.34,282.61,4133.0,281.34,282.61,281.34,282.61,4133.0
2021-04-30 10:20:00,282.65,282.97,282.04,282.97,2389.0,282.65,282.97,282.04,282.97,2389.0
2021-04-30 10:25:00,282.61,283.91,282.43,283.91,3026.0,282.61,283.91,282.43,283.91,3026.0
2021-04-30 10:30:00,283.69,284.41,283.63,284.34,4092.0,283.69,284.41,283.63,284.34,4092.0
2021-04-30 10:35:00,284.07,284.65,283.09,283.09,1688.0,284.07,284.65,283.09,283.09,1688.0
2021-04-30 10:40:00,282.87,282.87,282.36,282.36,700.0,282.87,282.87,282.36,282.36,700.0
2021-04-30 10:45:00,283.2,283.49,283.12,283.24,400.0,283.2,283.49,283.12,283.24,400.0
2021-04-30 10:50:00,283.22,283.23,282.71,282.71,3276.0,283.22,283.23,282.71,282.71,3276.0
2021-04-30 10:55:00,282.66,283.05,282.66,282.93,1550.0,282.66,283.05,282.66,282.93,1550.0
2021-04-30 11:00:00,283.06,283.25,282.69,282.69,1800.0,283.06,283.25,282.69,282.69,1800.0
2021-04-30 11:05:00,282.71,282.74,281.8,281.93,3115.0,282.71,282.74,281.8,281.93,3115.0
2021-04-30 11:10:00,281.86,282.66,281.86,282.61,4375.0,281.86,282.66,281.86,282.61,4375.0
2021-04-30 11:15:00,282.39,283.14,282.2,282.4,4925.0,282.39,283.14,282.2,282.4,4925.0
2021-04-30 11:20:00,282.26,283.09,282.2,282.48,6174.0,282.26,283.09,282.2,282.48,6174.0
2021-04-30 11:25:00,282.22,282.32,281.71,282.31,2700.0,282.22,282.32,281.71,282.31,2700.0
2021-04-30 11:30:00,282.2,283.09,282.2,282.62,2911.0,282.2,283.09,282.2,282.62,2911.0
2021-04-30 11:35:00,282.77,283.12,282.61,283.12,2073.0,282.77,283.12,282.61,283.12,2073.0
2021-04-30 11:40:00,283.17,283.3,282.73,282.73,2345.0,283.17,283.3,282.73,282.73,2345.0
2021-04-30 11:45:00,282.81,282.92,282.38,282.68,3156.0,282.81,282.92,282.38,282.68,3156.0
2021-04-30 11:50:00,282.74,283.37,282.58,283.37,2104.0,282.74,283.37,282.58,283.37,2104.0
2021-04-30 11:55:00,283.22,283.46,283.14,283.38,1075.0,283.22,283.46,283.14,283.38,1075.0
2021-04-30 12:00:00,283.5,283.65,283.38,283.65,2395.0,283.5,283.65,283.38,283.65,2395.0
2021-04-30 12:05:00,283.7,284.26,283.66,284.11,2078.0,283.7,284.26,283.66,284.11,2078.0
2021-04-30 12:10:00,284.01,284.02,283.5,283.51,1693.0,284.01,284.02,283.5,283.51,1693.0
2021-04-30 12:15:00,283.46,283.53,283.32,283.32,600.0,283.46,283.53,283.32,283.32,600.0
2021-04-30 12:20:00,283.33,283.43,283.06,283.06,2340.0,283.33,283.43,283.06,283.06,2340.0
2021-04-30 12:25:00,282.92,282.92,282.72,282.91,700.0,282.92,282.92,282.72,282.91,700.0
2021-04-30 12:30:00,282.88,282.9,282.57,282.72,2043.0,282.88,282.9,282.57,282.72,2043.0
2021-04-30 12:35:00,282.53,282.62,281.92,282.09,13116.0,282.53,282.62,281.92,282.09,13116.0
2021-04-30 12:40:00,281.99,282.14,281.79,282.04,2947.0,281.99,282.14,281.79,282.04,2947.0
2021-04-30 12:45:00,281.95,282.47,281.9,282.3,2413.0,281.95,282.47,281.9,282.3,2413.0
2021-04-30 12:50:00,282.36,282.36,281.9,281.91,1106.0,282.36,282.36,281.9,281.91,1106.0
2021-04-30 12:55:00,281.68,281.68,281.16,281.53,2820.0,281.68,281.68,281.16,281.53,2820.0
2021-04-30 13:00:00,281.49,282.03,281.48,282.02,1837.0,281.49,282.03,281.48,282.02,1837.0
2021-04-30 13:05:00,282.15,282.32,281.96,281.98,1622.0,282.15,282.32,281.96,281.98,1622.0
2021-04-30 13:10:00,282.05,282.05,281.73,281.97,1982.0,282.05,282.05,281.73,281.97,1982.0
2021-04-30 13:15:00,282.34,282.4,281.99,281.99,1809.0,282.34,282.4,281.99,281.99,1809.0
2021-04-30 13:20:00,282.12,282.39,281.99,282.38,1304.0,282.12,282.39,281.99,282.38,1304.0
2021-04-30 13:25:00,282.36,282.44,282.15,282.43,1200.0,282.36,282.44,282.15,282.43,1200.0
2021-04-30 13:30:00,282.5,282.51,282.25,282.37,502.0,282.5,282.51,282.25,282.37,502.0
2021-04-30 13:35:00,282.18,282.18,281.79,282.07,1500.0,282.18,282.18,281.79,282.07,1500.0
2021-04-30 13:40:00,282.08,282.08,281.35,281.35,1352.0,282.08,282.08,281.35,281.35,1352.0
2021-04-30 13:45:00,281.33,281.34,280.94,281.22,2100.0,281.33,281.34,280.94,281.22,2100.0
2021-04-30 13:50:00,281.41,281.41,280.69,280.99,2933.0,281.41,281.41,280.69,280.99,2933.0
2021-04-30 13:55:00,280.75,281.32,280.68,281.02,1600.0,280.75,281.32,280.68,281.02,1600.0
2021-04-30 14:00:00,281.05,281.21,280.81,280.81,1406.0,281.05,281.21,280.81,280.81,1406.0
2021-04-30 14:05:00,280.9,281.18,280.8,280.9,2500.0,280.9,281.18,280.8,280.9,2500.0
2021-04-30 14:10:00,281.12,281.36,281.1,281.33,1832.0,281.12,281.36,281.1,281.33,1832.0
2021-04-30 14:15:00,281.19,281.26,280.96,281.13,1834.0,281.19,281.26,280.96,281.13,1834.0
2021-04-30 14:20:00,281.12,281.31,280.88,280.88,2231.0,281.12,281.31,280.88,280.88,2231.0
2021-04-30 14:25:00,281.24,282.22,281.15,282.05,3302.0,281.24,282.22,281.15,282.05,3302.0
2021-04-30 14:30:00,282.06,282.55,282.01,282.28,5260.0,282.06,282.55,282.01,282.28,5260.0
2021-04-30 14:35:00,282.32,282.89,282.11,282.7,7325.0,282.32,282.89,282.11,282.7,7325.0
2021-04-30 14:40:00,282.69,282.96,282.67,282.93,4370.0,282.69,282.96,282.67,282.93,4370.0
2021-04-30 14:45:00,282.9,283.02,282.63,282.68,6495.0,282.9,283.02,282.63,282.68,6495.0
2021-04-30 14:50:00,282.71,282.71,282.22,282.57,3632.0,282.71,282.71,282.22,282.57,3632.0
2021-04-30 14:55:00,282.54,282.54,282.02,282.29,1759.0,282.54,282.54,282.02,282.29,1759.0
2021-04-30 15:00:00,282.29,282.4,281.84,281.84,2330.0,282.29,282.4,281.84,281.84,2330.0
2021-04-30 15:05:00,281.7,282.1,281.7,282.1,1171.0,281.7,282.1,281.7,282.1,1171.0
2021-04-30 15:10:00,282.2,282.76,282.2,282.47,10674.0,282.2,282.76,282.2,282.47,10674.0
2021-04-30 15:15:00,282.38,282.6,282.27,282.41,4911.0,282.38,282.6,282.27,282.41,4911.0
2021-04-30 15:20:00,282.54,283.2,282.49,283.02,5974.0,282.54,283.2,282.49,283.02,5974.0
2021-04-30 15:25:00,283.0,283.0,282.55,282.7,3832.0,283.0,283.0,282.55,282.7,3832.0
2021-04-30 15:30:00,282.81,282.83,282.42,282.52,7189.0,282.81,282.83,282.42,282.52,7189.0
2021-04-30 15:35:00,282.56,283.03,282.56,282.91,5116.0,282.56,283.03,282.56,282.91,5116.0
2021-04-30 15:40:00,282.79,283.38,282.69,283.31,6686.0,282.79,283.38,282.69,283.31,6686.0
2021-04-30 15:45:00,283.24,283.44,282.67,283.34,13654.0,283.24,283.44,282.67,283.34,13654.0
2021-04-30 15:50:00,283.34,283.5,282.88,282.88,21010.0,283.34,283.5,282.88,282.88,21010.0
2021-04-30 15:55:00,282.97,283.46,282.31,282.48,46187.0,282.97,283.46,282.31,282.48,46187.0
2021-05-03 09:30:00,283.57,284.5,283.57,284.33,16897.0,283.57,284.5,283.57,284.33,16897.0
2021-05-03 09:35:00,283.93,284.46,282.78,282.85,12370.0,283.93,284.46,282.78,282.85,12370.0
2021-05-03 09:40:00,282.69,284.01,282.49,282.82,20757.0,282.69,284.01,282.49,282.82,20757.0
2021-05-03 09:45:00,282.79,282.92,281.41,281.41,5657.0,282.79,282.92,281.41,281.41,5657.0
2021-05-03 09:50:00,281.23,281.49,280.87,281.05,1410.0,281.23,281.49,280.87,281.05,1410.0
2021-05-03 09:55:00,280.8,281.33,280.53,280.67,6301.0,280.8,281.33,280.53,280.67,6301.0
2021-05-03 10:00:00,280.64,281.6,280.12,281.38,3768.0,280.64,281.6,280.12,281.38,3768.0
2021-05-03 10:05:00,281.99,282.61,281.8,282.61,2485.0,281.99,282.61,281.8,282.61,2485.0
2021-05-03 10:10:00,282.75,283.38,282.45,283.25,5325.0,282.75,283.38,282.45,283.25,5325.0
2021-05-03 10:15:00,283.4,283.75,283.11,283.42,3803.0,283.4,283.75,283.11,283.42,3803.0
2021-05-03 10:20:00,283.37,283.43,282.77,282.78,4324.0,283.37,283.43,282.77,282.78,4324.0
2021-05-03 10:25:00,282.65,282.65,282.0,282.64,5772.0,282.65,282.65,282.0,282.64,5772.0
2021-05-03 10:30:00,282.82,283.83,282.8,283.4,4602.0,282.82,283.83,282.8,283.4,4602.0
2021-05-03 10:35:00,283.03,283.16,281.46,281.46,3103.0,283.03,283.16,281.46,281.46,3103.0
2021-05-03 10:40:00,281.57,281.88,281.04,281.04,3101.0,281.57,281.88,281.04,281.04,3101.0
2021-05-03 10:45:00,281.07,281.64,280.96,281.45,2903.0,281.07,281.64,280.96,281.45,2903.0
2021-05-03 10:50:00,281.21,281.24,279.63,279.99,2423.0,281.21,281.24,279.63,279.99,2423.0
2021-05-03 10:55:00,280.03,280.3,279.58,279.58,1115.0,280.03,280.3,279.58,279.58,1115.0
2021-05-03 11:00:00,279.38,279.75,278.9,278.91,6019.0,279.38,279.75,278.9,278.91,6019.0
2021-05-03 11:05:00,279.04,279.85,279.01,279.76,21228.0,279.04,279.85,279.01,279.76,21228.0
2021-05-03 11:10:00,279.76,279.97,279.29,279.29,6060.0,279.76,279.97,279.29,279.29,6060.0
2021-05-03 11:15:00,279.15,279.43,279.0,279.28,5113.0,279.15,279.43,279.0,279.28,5113.0
2021-05-03 11:20:00,279.19,279.82,279.18,279.41,4067.0,279.19,279.82,279.18,279.41,4067.0
2021-05-03 11:25:00,279.36,279.5,278.92,279.39,5347.0,279.36,279.5,278.92,279.39,5347.0
2021-05-03 11:30:00,279.12,279.99,279.04,279.96,2202.0,279.12,279.99,279.04,279.96,2202.0
2021-05-03 11:35:00,279.98,280.22,279.45,279.45,2615.0,279.98,280.22,279.45,279.45,2615.0
2021-05-03 11:40:00,279.45,279.45,278.95,279.2,2454.0,279.45,279.45,278.95,279.2,2454.0
2021-05-03 11:45:00,279.1,279.28,278.5,278.85,1950.0,279.1,279.28,278.5,278.85,1950.0
2021-05-03 11:50:00,278.96,279.08,278.66,278.96,2030.0,278.96,279.08,278.66,278.96,2030.0
2021-05-03 11:55:00,279.05,279.42,278.96,279.42,2385.0,279.05,279.42,278.96,279.42,2385.0
2021-05-03 12:00:00,279.15,279.46,279.08,279.08,500.0,279.15,279.46,279.08,279.08,500.0
2021-05-03 12:05:00,279.19,279.27,279.18,279.2,500.0,279.19,279.27,279.18,279.2,500.0
2021-05-03 12:10:00,279.15,279.27,278.9,279.18,1075.0,279.15,279.27,278.9,279.18,1075.0
2021-05-03 12:15:00,279.0,279.25,278.92,279.01,1400.0,279.0,279.25,278.92,279.01,1400.0
2021-05-03 12:20:00,279.06,279.42,278.85,279.42,1602.0,279.06,279.42,278.85,279.42,1602.0
2021-05-03 12:25:00,279.38,279.38,278.8,278.93,6807.0,279.38,279.38,278.8,278.93,6807.0
2021-05-03 12:30:00,278.78,279.16,278.78,279.12,1822.0,278.78,279.16,278.78,279.12,1822.0
2021-05-03 12:35:00,278.99,279.33,278.83,279.01,4239.0,278.99,279.33,278.83,279.01,4239.0
2021-05-03 12:40:00,278.96,279.13,278.81,278.87,6525.0,278.96,279.13,278.81,278.87,6525.0
2021-05-03 12:45:00,278.76,278.76,278.3,278.45,4306.0,278.76,278.76,278.3,278.45,4306.0
2021-05-03 12:50:00,278.51,279.33,278.51,279.33,5337.0,278.51,279.33,278.51,279.33,5337.0
2021-05-03 12:55:00,279.36,279.58,279.24,279.41,1000.0,279.36,279.58,279.24,279.41,1000.0
2021-05-03 13:00:00,279.27,279.9,279.22,279.88,5203.0,279.27,279.9,279.22,279.88,5203.0
2021-05-03 13:05:00,280.16,280.32,279.93,279.93,1300.0,280.16,280.32,279.93,279.93,1300.0
2021-05-03 13:10:00,279.87,280.21,279.62,279.9,2271.0,279.87,280.21,279.62,279.9,2271.0
2021-05-03 13:15:00,280.07,280.16,279.8,279.87,4996.0,280.07,280.16,279.8,279.87,4996.0
2021-05-03 13:20:00,279.93,279.93,279.24,279.28,1308.0,279.93,279.93,279.24,279.28,1308.0
2021-05-03 13:25:00,279.13,279.13,278.65,278.73,1417.0,279.13,279.13,278.65,278.73,1417.0
2021-05-03 13:30:00,278.4,278.92,278.4,278.71,2326.0,278.4,278.92,278.4,278.71,2326.0
2021-05-03 13:35:00,278.88,279.15,278.41,279.14,11439.0,278.88,279.15,278.41,279.14,11439.0
2021-05-03 13:40:00,278.96,279.31,278.96,279.08,2850.0,278.96,279.31,278.96,279.08,2850.0
2021-05-03 13:45:00,279.08,279.5,279.08,279.5,2124.0,279.08,279.5,279.08,279.5,2124.0
2021-05-03 13:50:00,279.41,279.53,279.27,279.38,1800.0,279.41,279.53,279.27,279.38,1800.0
2021-05-03 13:55:00,279.22,279.34,278.65,278.77,2100.0,279.22,279.34,278.65,278.77,2100.0
2021-05-03 14:00:00,278.79,278.88,278.61,278.75,3443.0,278.79,278.88,278.61,278.75,3443.0
2021-05-03 14:05:00,278.71,279.2,278.71,279.14,4732.0,278.71,279.2,278.71,279.14,4732.0
2021-05-03 14:10:00,279.14,279.27,278.88,279.2,2424.0,279.14,279.27,278.88,279.2,2424.0
2021-05-03 14:15:00,279.2,279.26,279.03,279.12,3600.0,279.2,279.26,279.03,279.12,3600.0
2021-05-03 14:20:00,279.06,279.06,278.77,278.91,2671.0,279.06,279.06,278.77,278.91,2671.0
2021-05-03 14:25:00,278.93,279.01,278.74,278.94,1278.0,278.93,279.01,278.74,278.94,1278.0
2021-05-03 14:30:00,278.92,279.07,278.82,278.98,3101.0,278.92,279.07,278.82,278.98,3101.0
2021-05-03 14:35:00,279.05,279.05,278.39,278.56,2200.0,279.05,279.05,278.39,278.56,2200.0
2021-05-03 14:40:00,278.62,278.62,278.2,278.25,2060.0,278.62,278.62,278.2,278.25,2060.0
2021-05-03 14:45:00,278.02,278.98,278.02,278.79,7104.0,278.02,278.98,278.02,278.79,7104.0
2021-05-03 14:50:00,278.73,278.92,278.59,278.59,3608.0,278.73,278.92,278.59,278.59,3608.0
2021-05-03 14:55:00,278.83,278.83,278.17,278.47,9036.0,278.83,278.83,278.17,278.47,9036.0
2021-05-03 15:00:00,278.48,278.9,278.12,278.83,5932.0,278.48,278.9,278.12,278.83,5932.0
2021-05-03 15:05:00,278.75,278.75,278.56,278.56,5886.0,278.75,278.75,278.56,278.56,5886.0
2021-05-03 15:10:00,278.36,278.44,278.05,278.05,6355.0,278.36,278.44,278.05,278.05,6355.0
2021-05-03 15:15:00,278.08,278.54,277.6,278.54,12717.0,278.08,278.54,277.6,278.54,12717.0
2021-05-03 15:20:00,278.37,278.51,278.25,278.48,4037.0,278.37,278.51,278.25,278.48,4037.0
2021-05-03 15:25:00,278.33,278.48,278.16,278.41,7506.0,278.33,278.48,278.16,278.41,7506.0
2021-05-03 15:30:00,278.44,278.49,278.11,278.4,9376.0,278.44,278.49,278.11,278.4,9376.0
2021-05-03 15:35:00,278.4,278.47,278.31,278.43,11027.0,278.4,278.47,278.31,278.43,11027.0
2021-05-03 15:40:00,278.36,278.36,277.34,277.44,10601.0,278.36,278.36,277.34,277.44,10601.0
2021-05-03 15:45:00,277.44,277.57,277.28,277.28,11459.0,277.44,277.57,277.28,277.28,11459.0
2021-05-03 15:50:00,277.28,277.35,277.05,277.35,26817.0,277.28,277.35,277.05,277.35,26817.0
2021-05-03 15:55:00,277.36,277.78,277.09,277.57,53537.0,277.36,277.78,277.09,277.57,53537.0
2021-05-04 09:30:00,274.56,275.39,271.22,271.22,29834.0,274.56,275.39,271.22,271.22,29834.0
2021-05-04 09:35:00,271.37,273.24,271.37,272.78,3000.0,271.37,273.24,271.37,272.78,3000.0
2021-05-04 09:40:00,272.71,273.02,271.74,271.8,3300.0,272.71,273.02,271.74,271.8,3300.0
2021-05-04 09:45:00,271.76,272.26,270.55,270.67,9782.0,271.76,272.26,270.55,270.67,9782.0
2021-05-04 09:50:00,271.01,271.14,269.28,269.96,7199.0,271.01,271.14,269.28,269.96,7199.0
2021-05-04 09:55:00,269.95,270.85,269.71,270.65,15082.0,269.95,270.85,269.71,270.65,15082.0
2021-05-04 10:00:00,270.93,271.0,268.6,268.93,13403.0,270.93,271.0,268.6,268.93,13403.0
2021-05-04 10:05:00,268.77,269.56,268.43,268.78,7883.0,268.77,269.56,268.43,268.78,7883.0
2021-05-04 10:10:00,268.77,269.09,267.81,268.4,10277.0,268.77,269.09,267.81,268.4,10277.0
2021-05-04 10:15:00,268.52,270.42,268.01,269.76,8533.0,268.52,270.42,268.01,269.76,8533.0
2021-05-04 10:20:00,269.78,270.09,269.31,269.51,3829.0,269.78,270.09,269.31,269.51,3829.0
2021-05-04 10:25:00,269.28,269.85,268.55,269.3,7265.0,269.28,269.85,268.55,269.3,7265.0
2021-05-04 10:30:00,269.29,269.34,268.64,268.79,4654.0,269.29,269.34,268.64,268.79,4654.0
2021-05-04 10:35:00,268.72,269.21,267.74,267.98,5000.0,268.72,269.21,267.74,267.98,5000.0
2021-05-04 10:40:00,268.0,268.55,267.19,267.2,7309.0,268.0,268.55,267.19,267.2,7309.0
2021-05-04 10:45:00,267.17,267.58,266.81,266.91,7946.0,267.17,267.58,266.81,266.91,7946.0
2021-05-04 10:50:00,266.86,266.95,266.05,266.15,11954.0,266.86,266.95,266.05,266.15,11954.0
2021-05-04 10:55:00,266.14,266.44,265.76,266.24,11673.0,266.14,266.44,265.76,266.24,11673.0
2021-05-04 11:00:00,266.24,266.3,265.77,266.21,6685.0,266.24,266.3,265.77,266.21,6685.0
2021-05-04 11:05:00,265.88,265.99,265.0,265.58,6535.0,265.88,265.99,265.0,265.58,6535.0
2021-05-04 11:10:00,265.32,265.41,264.88,265.01,8869.0,265.32,265.41,264.88,265.01,8869.0
2021-05-04 11:15:00,265.01,265.02,263.76,264.57,11406.0,265.01,265.02,263.76,264.57,11406.0
2021-05-04 11:20:00,264.47,264.48,263.67,263.82,5046.0,264.47,264.48,263.67,263.82,5046.0
2021-05-04 11:25:00,263.7,264.51,263.17,264.51,10047.0,263.7,264.51,263.17,264.51,10047.0
2021-05-04 11:30:00,264.51,264.52,263.17,263.17,7136.0,264.51,264.52,263.17,263.17,7136.0
2021-05-04 11:35:00,263.1,263.5,262.5,262.5,7152.0,263.1,263.5,262.5,262.5,7152.0
2021-05-04 11:40:00,262.49,262.69,262.0,262.0,6759.0,262.49,262.69,262.0,262.0,6759.0
2021-05-04 11:45:00,261.86,262.18,261.66,262.13,5605.0,261.86,262.18,261.66,262.13,5605.0
2021-05-04 11:50:00,262.1,262.1,261.21,261.21,5869.0,262.1,262.1,261.21,261.21,5869.0
2021-05-04 11:55:00,261.27,262.36,261.1,262.36,9198.0,261.27,262.36,261.1,262.36,9198.0
2021-05-04 12:00:00,262.23,262.25,261.35,261.44,14500.0,262.23,262.25,261.35,261.44,14500.0
2021-05-04 12:05:00,261.5,262.49,261.27,262.17,17649.0,261.5,262.49,261.27,262.17,17649.0
2021-05-04 12:10:00,262.49,263.08,262.4,262.97,13505.0,262.49,263.08,262.4,262.97,13505.0
2021-05-04 12:15:00,263.0,263.11,262.07,262.72,24318.0,263.0,263.11,262.07,262.72,24318.0
2021-05-04 12:20:00,262.71,262.77,262.07,262.09,12726.0,262.71,262.77,262.07,262.09,12726.0
2021-05-04 12:25:00,262.19,262.66,262.08,262.66,5300.0,262.19,262.66,262.08,262.66,5300.0
2021-05-04 12:30:00,262.63,262.75,262.3,262.31,11076.0,262.63,262.75,262.3,262.31,11076.0
2021-05-04 12:35:00,262.44,262.97,262.31,262.82,11323.0,262.44,262.97,262.31,262.82,11323.0
2021-05-04 12:40:00,262.67,262.7,261.99,262.13,3293.0,262.67,262.7,261.99,262.13,3293.0
2021-05-04 12:45:00,262.2,262.74,262.19,262.68,2600.0,262.2,262.74,262.19,262.68,2600.0
2021-05-04 12:50:00,262.82,263.27,262.82,263.23,3575.0,262.82,263.27,262.82,263.23,3575.0
2021-05-04 12:55:00,263.09,263.31,263.06,263.08,3561.0,263.09,263.31,263.06,263.08,3561.0
2021-05-04 13:00:00,263.04,263.91,262.76,263.87,5320.0,263.04,263.91,262.76,263.87,5320.0
2021-05-04 13:05:00,263.87,264.1,263.58,263.76,3200.0,263.87,264.1,263.58,263.76,3200.0
2021-05-04 13:10:00,263.83,263.83,263.07,263.1,4236.0,263.83,263.83,263.07,263.1,4236.0
2021-05-04 13:15:00,263.17,263.24,262.81,262.89,4728.0,263.17,263.24,262.81,262.89,4728.0
2021-05-04 13:20:00,262.94,263.13,262.78,263.03,6148.0,262.94,263.13,262.78,263.03,6148.0
2021-05-04 13:25:00,263.08,263.21,262.79,262.79,6914.0,263.08,263.21,262.79,262.79,6914.0
2021-05-04 13:30:00,262.75,262.86,262.36,262.86,4207.0,262.75,262.86,262.36,262.86,4207.0
2021-05-04 13:35:00,262.85,262.85,262.52,262.61,3056.0,262.85,262.85,262.52,262.61,3056.0
2021-05-04 13:40:00,262.57,262.86,262.53,262.65,1933.0,262.57,262.86,262.53,262.65,1933.0
2021-05-04 13:45:00,262.5,262.59,262.36,262.51,2335.0,262.5,262.59,262.36,262.51,2335.0
2021-05-04 13:50:00,262.65,262.66,262.48,262.53,1944.0,262.65,262.66,262.48,262.53,1944.0
2021-05-04 13:55:00,262.43,262.43,262.12,262.31,2902.0,262.43,262.43,262.12,262.31,2902.0
2021-05-04 14:00:00,262.39,262.45,262.0,262.45,2419.0,262.39,262.45,262.0,262.45,2419.0
2021-05-04 14:05:00,262.56,262.77,262.23,262.23,3980.0,262.56,262.77,262.23,262.23,3980.0
2021-05-04 14:10:00,262.19,262.87,261.96,262.87,3041.0,262.19,262.87,261.96,262.87,3041.0
2021-05-04 14:15:00,263.34,263.52,263.28,263.28,2480.0,263.34,263.52,263.28,263.28,2480.0
2021-05-04 14:20:00,263.39,263.57,262.83,262.83,2965.0,263.39,263.57,262.83,262.83,2965.0
2021-05-04 14:25:00,262.82,262.85,262.2,262.48,3333.0,262.82,262.85,262.2,262.48,3333.0
2021-05-04 14:30:00,262.48,262.53,262.4,262.53,500.0,262.48,262.53,262.4,262.53,500.0
2021-05-04 14:35:00,262.61,262.61,262.27,262.32,2621.0,262.61,262.61,262.27,262.32,2621.0
2021-05-04 14:40:00,262.29,262.77,262.08,262.66,3260.0,262.29,262.77,262.08,262.66,3260.0
2021-05-04 14:45:00,262.79,262.93,262.54,262.86,2890.0,262.79,262.93,262.54,262.86,2890.0
2021-05-04 14:50:00,262.97,263.16,262.89,263.07,2265.0,262.97,263.16,262.89,263.07,2265.0
2021-05-04 14:55:00,263.0,263.03,262.58,262.68,2300.0,263.0,263.03,262.58,262.68,2300.0
2021-05-04 15:00:00,262.58,262.86,262.34,262.74,3100.0,262.58,262.86,262.34,262.74,3100.0
2021-05-04 15:05:00,262.88,262.88,262.43,262.43,900.0,262.88,262.88,262.43,262.43,900.0
2021-05-04 15:10:00,262.62,262.88,262.53,262.69,4601.0,262.62,262.88,262.53,262.69,4601.0
2021-05-04 15:15:00,262.82,262.95,262.75,262.81,1301.0,262.82,262.95,262.75,262.81,1301.0
2021-05-04 15:20:00,262.78,263.06,262.69,262.88,3008.0,262.78,263.06,262.69,262.88,3008.0
2021-05-04 15:25:00,262.75,262.82,262.38,262.75,4983.0,262.75,262.82,262.38,262.75,4983.0
2021-05-04 15:30:00,262.62,263.17,262.61,263.17,3498.0,262.62,263.17,262.61,263.17,3498.0
2021-05-04 15:35:00,263.19,263.68,263.15,263.52,5489.0,263.19,263.68,263.15,263.52,5489.0
2021-05-04 15:40:00,263.48,263.48,262.61,262.71,13538.0,263.48,263.48,262.61,262.71,13538.0
2021-05-04 15:45:00,262.71,262.85,262.53,262.72,11634.0,262.71,262.85,262.53,262.72,11634.0
2021-05-04 15:50:00,262.79,263.43,262.76,263.03,29344.0,262.79,263.43,262.76,263.03,29344.0
2021-05-04 15:55:00,263.11,264.5,263.03,264.49,70354.0,263.11,264.5,263.03,264.49,70354.0
2021-05-05 09:30:00,266.17,268.15,266.17,267.72,11274.0,266.17,268.15,266.17,267.72,11274.0
2021-05-05 09:35:00,267.78,268.3,265.84,266.43,2728.0,267.78,268.3,265.84,266.43,2728.0
2021-05-05 09:40:00,266.62,266.62,265.26,265.75,9008.0,266.62,266.62,265.26,265.75,9008.0
2021-05-05 09:45:00,265.78,266.26,264.75,264.75,5462.0,265.78,266.26,264.75,264.75,5462.0
2021-05-05 09:50:00,264.74,265.22,264.26,264.98,26103.0,264.74,265.22,264.26,264.98,26103.0
2021-05-05 09:55:00,264.84,264.91,263.73,264.06,5751.0,264.84,264.91,263.73,264.06,5751.0
2021-05-05 10:00:00,263.75,264.11,262.37,262.4,10644.0,263.75,264.11,262.37,262.4,10644.0
2021-05-05 10:05:00,262.4,263.73,262.36,263.73,16130.0,262.4,263.73,262.36,263.73,16130.0
2021-05-05 10:10:00,263.78,264.18,263.19,263.19,4383.0,263.78,264.18,263.19,263.19,4383.0
2021-05-05 10:15:00,263.6,263.6,263.02,263.46,3650.0,263.6,263.6,263.02,263.46,3650.0
2021-05-05 10:20:00,263.81,264.17,263.41,264.05,23280.0,263.81,264.17,263.41,264.05,23280.0
2021-05-05 10:25:00,264.05,264.74,264.05,264.53,4191.0,264.05,264.74,264.05,264.53,4191.0
2021-05-05 10:30:00,264.53,264.76,264.36,264.53,2157.0,264.53,264.76,264.36,264.53,2157.0
2021-05-05 10:35:00,264.44,264.44,263.57,263.64,4036.0,264.44,264.44,263.57,263.64,4036.0
2021-05-05 10:40:00,263.71,264.25,263.7,264.15,22308.0,263.71,264.25,263.7,264.15,22308.0
2021-05-05 10:45:00,264.02,264.02,263.54,263.58,5020.0,264.02,264.02,263.54,263.58,5020.0
2021-05-05 10:50:00,263.77,264.5,263.77,264.49,11639.0,263.77,264.5,263.77,264.49,11639.0
2021-05-05 10:55:00,264.27,264.56,263.59,264.44,4293.0,264.27,264.56,263.59,264.44,4293.0
2021-05-05 11:00:00,264.37,264.88,264.27,264.88,3000.0,264.37,264.88,264.27,264.88,3000.0
2021-05-05 11:05:00,264.98,264.98,264.41,264.48,2704.0,264.98,264.98,264.41,264.48,2704.0
2021-05-05 11:10:00,264.49,264.61,264.05,264.05,2550.0,264.49,264.61,264.05,264.05,2550.0
2021-05-05 11:15:00,263.97,264.1,263.87,263.87,1256.0,263.97,264.1,263.87,263.87,1256.0
2021-05-05 11:20:00,263.84,264.08,263.69,263.77,3543.0,263.84,264.08,263.69,263.77,3543.0
2021-05-05 11:25:00,263.72,263.75,263.6,263.74,959.0,263.72,263.75,263.6,263.74,959.0
2021-05-05 11:30:00,263.6,264.23,263.6,264.11,2000.0,263.6,264.23,263.6,264.11,2000.0
2021-05-05 11:35:00,264.0,264.0,263.56,263.56,2492.0,264.0,264.0,263.56,263.56,2492.0
2021-05-05 11:40:00,263.52,263.52,263.16,263.36,2158.0,263.52,263.52,263.16,263.36,2158.0
2021-05-05 11:45:00,263.28,263.46,262.75,262.87,12240.0,263.28,263.46,262.75,262.87,12240.0
2021-05-05 11:50:00,262.92,263.23,262.91,262.91,3474.0,262.92,263.23,262.91,262.91,3474.0
2021-05-05 11:55:00,263.03,263.07,262.75,262.84,3100.0,263.03,263.07,262.75,262.84,3100.0
2021-05-05 12:00:00,262.81,262.83,262.61,262.83,2202.0,262.81,262.83,262.61,262.83,2202.0
2021-05-05 12:05:00,262.83,263.82,262.83,263.43,5951.0,262.83,263.82,262.83,263.43,5951.0
2021-05-05 12:10:00,263.6,263.61,262.97,263.08,4159.0,263.6,263.61,262.97,263.08,4159.0
2021-05-05 12:15:00,263.01,263.3,263.01,263.14,2403.0,263.01,263.3,263.01,263.14,2403.0
2021-05-05 12:20:00,263.31,263.41,262.62,262.62,4282.0,263.31,263.41,262.62,262.62,4282.0
2021-05-05 12:25:00,262.67,262.68,261.89,261.94,3507.0,262.67,262.68,261.89,261.94,3507.0
2021-05-05 12:30:00,262.04,262.18,261.92,262.01,3267.0,262.04,262.18,261.92,262.01,3267.0
2021-05-05 12:35:00,261.8,261.98,261.39,261.39,4881.0,261.8,261.98,261.39,261.39,4881.0
2021-05-05 12:40:00,261.51,261.51,260.78,260.92,6670.0,261.51,261.51,260.78,260.92,6670.0
2021-05-05 12:45:00,260.98,261.79,260.98,261.65,13714.0,260.98,261.79,260.98,261.65,13714.0
2021-05-05 12:50:00,261.71,262.15,261.7,261.87,2244.0,261.71,262.15,261.7,261.87,2244.0
2021-05-05 12:55:00,261.97,261.97,261.37,261.43,1700.0,261.97,261.97,261.37,261.43,1700.0
2021-05-05 13:00:00,261.46,261.56,261.06,261.33,6099.0,261.46,261.56,261.06,261.33,6099.0
2021-05-05 13:05:00,261.43,261.76,261.29,261.61,3329.0,261.43,261.76,261.29,261.61,3329.0
2021-05-05 13:10:00,261.57,261.57,260.91,260.91,3618.0,261.57,261.57,260.91,260.91,3618.0
2021-05-05 13:15:00,260.9,261.44,260.9,261.43,1558.0,260.9,261.44,260.9,261.43,1558.0
2021-05-05 13:20:00,261.39,261.44,261.16,261.23,2369.0,261.39,261.44,261.16,261.23,2369.0
2021-05-05 13:25:00,261.16,261.8,261.13,261.8,2881.0,261.16,261.8,261.13,261.8,2881.0
2021-05-05 13:30:00,261.88,262.02,261.78,261.78,1635.0,261.88,262.02,261.78,261.78,1635.0
2021-05-05 13:35:00,261.74,261.98,261.6,261.98,1954.0,261.74,261.98,261.6,261.98,1954.0
2021-05-05 13:40:00,261.99,262.26,261.99,262.26,2981.0,261.99,262.26,261.99,262.26,2981.0
2021-05-05 13:45:00,262.22,262.94,262.22,262.94,2600.0,262.22,262.94,262.22,262.94,2600.0
2021-05-05 13:50:00,262.95,262.95,262.53,262.53,1800.0,262.95,262.95,262.53,262.53,1800.0
2021-05-05 13:55:00,262.52,262.52,261.96,262.16,3616.0,262.52,262.52,261.96,262.16,3616.0
2021-05-05 14:00:00,262.23,262.44,261.75,261.75,6001.0,262.23,262.44,261.75,261.75,6001.0
2021-05-05 14:05:00,261.82,262.01,261.31,261.42,2671.0,261.82,262.01,261.31,261.42,2671.0
2021-05-05 14:10:00,261.48,261.81,261.4,261.81,3207.0,261.48,261.81,261.4,261.81,3207.0
2021-05-05 14:15:00,261.8,261.8,261.35,261.38,1676.0,261.8,261.8,261.35,261.38,1676.0
2021-05-05 14:20:00,261.33,261.62,261.27,261.27,2094.0,261.33,261.62,261.27,261.27,2094.0
2021-05-05 14:25:00,261.09,261.6,261.03,261.56,3953.0,261.09,261.6,261.03,261.56,3953.0
2021-05-05 14:30:00,261.33,261.45,261.32,261.41,1847.0,261.33,261.45,261.32,261.41,1847.0
2021-05-05 14:35:00,261.4,261.4,261.06,261.25,2719.0,261.4,261.4,261.06,261.25,2719.0
2021-05-05 14:40:00,261.28,261.71,261.25,261.38,4000.0,261.28,261.71,261.25,261.38,4000.0
2021-05-05 14:45:00,261.48,261.67,261.33,261.63,1755.0,261.48,261.67,261.33,261.63,1755.0
2021-05-05 14:50:00,261.55,261.56,261.05,261.12,1982.0,261.55,261.56,261.05,261.12,1982.0
2021-05-05 14:55:00,261.21,261.39,260.54,260.72,6927.0,261.21,261.39,260.54,260.72,6927.0
2021-05-05 15:00:00,260.85,260.87,260.53,260.71,2574.0,260.85,260.87,260.53,260.71,2574.0
2021-05-05 15:05:00,260.84,261.0,260.69,260.69,4447.0,260.84,261.0,260.69,260.69,4447.0
2021-05-05 15:10:00,260.53,260.7,260.23,260.45,3324.0,260.53,260.7,260.23,260.45,3324.0
2021-05-05 15:15:00,260.2,260.29,259.87,260.01,4574.0,260.2,260.29,259.87,260.01,4574.0
2021-05-05 15:20:00,259.88,260.3,259.56,259.58,4674.0,259.88,260.3,259.56,259.58,4674.0
2021-05-05 15:25:00,259.55,260.26,259.32,260.11,4368.0,259.55,260.26,259.32,260.11,4368.0
2021-05-05 15:30:00,260.04,261.05,259.72,260.95,6783.0,260.04,261.05,259.72,260.95,6783.0
2021-05-05 15:35:00,260.78,260.92,260.23,260.29,13266.0,260.78,260.92,260.23,260.29,13266.0
2021-05-05 15:40:00,260.32,260.53,260.0,260.24,16969.0,260.32,260.53,260.0,260.24,16969.0
2021-05-05 15:45:00,260.32,260.33,259.93,260.12,19314.0,260.32,260.33,259.93,260.12,19314.0
2021-05-05 15:50:00,260.09,260.58,259.99,260.24,42808.0,260.09,260.58,259.99,260.24,42808.0
2021-05-05 15:55:00,260.2,260.46,260.04,260.32,40171.0,260.2,260.46,260.04,260.32,40171.0
2021-05-06 09:30:00,258.8,258.8,255.72,255.79,16140.0,258.8,258.8,255.72,255.79,16140.0
2021-05-06 09:35:00,255.56,258.54,255.55,258.54,5016.0,255.56,258.54,255.55,258.54,5016.0
2021-05-06 09:40:00,258.29,258.61,257.39,257.64,1730.0,258.29,258.61,257.39,257.64,1730.0
2021-05-06 09:45:00,257.72,258.45,257.63,258.12,2304.0,257.72,258.45,257.63,258.12,2304.0
2021-05-06 09:50:00,258.49,258.49,256.44,256.44,2356.0,258.49,258.49,256.44,256.44,2356.0
2021-05-06 09:55:00,256.32,256.32,255.6,256.04,4928.0,256.32,256.32,255.6,256.04,4928.0
2021-05-06 10:00:00,255.66,255.81,254.63,254.97,6278.0,255.66,255.81,254.63,254.97,6278.0
2021-05-06 10:05:00,255.23,255.23,254.13,254.18,18116.0,255.23,255.23,254.13,254.18,18116.0
2021-05-06 10:10:00,254.34,254.85,254.22,254.31,4432.0,254.34,254.85,254.22,254.31,4432.0
2021-05-06 10:15:00,254.31,254.41,253.88,254.34,4370.0,254.31,254.41,253.88,254.34,4370.0
2021-05-06 10:20:00,253.97,254.43,253.96,254.3,3101.0,253.97,254.43,253.96,254.3,3101.0
2021-05-06 10:25:00,254.29,254.48,253.65,253.65,3488.0,254.29,254.48,253.65,253.65,3488.0
2021-05-06 10:30:00,253.77,253.77,253.45,253.72,4097.0,253.77,253.77,253.45,253.72,4097.0
2021-05-06 10:35:00,253.62,254.13,253.29,253.69,11755.0,253.62,254.13,253.29,253.69,11755.0
2021-05-06 10:40:00,253.66,254.24,253.3,253.38,11115.0,253.66,254.24,253.3,253.38,11115.0
2021-05-06 10:45:00,253.51,253.54,252.6,252.63,6788.0,253.51,253.54,252.6,252.63,6788.0
2021-05-06 10:50:00,252.55,253.5,252.44,253.5,5871.0,252.55,253.5,252.44,253.5,5871.0
2021-05-06 10:55:00,253.43,253.56,252.78,253.38,3942.0,253.43,253.56,252.78,253.38,3942.0
2021-05-06 11:00:00,253.16,253.35,252.92,253.0,2939.0,253.16,253.35,252.92,253.0,2939.0
2021-05-06 11:05:00,252.85,252.94,252.15,252.41,5983.0,252.85,252.94,252.15,252.41,5983.0
2021-05-06 11:10:00,252.29,252.32,251.2,251.24,28856.0,252.29,252.32,251.2,251.24,28856.0
2021-05-06 11:15:00,251.38,252.35,251.34,252.25,6214.0,251.38,252.35,251.34,252.25,6214.0
2021-05-06 11:20:00,252.27,253.27,252.1,253.27,4772.0,252.27,253.27,252.1,253.27,4772.0
2021-05-06 11:25:00,253.33,253.43,252.91,253.19,2200.0,253.33,253.43,252.91,253.19,2200.0
2021-05-06 11:30:00,253.06,253.42,252.9,253.38,23304.0,253.06,253.42,252.9,253.38,23304.0
2021-05-06 11:35:00,253.73,253.97,253.54,253.54,1300.0,253.73,253.97,253.54,253.54,1300.0
2021-05-06 11:40:00,253.91,254.96,253.65,254.95,5602.0,253.91,254.96,253.65,254.95,5602.0
2021-05-06 11:45:00,255.08,255.55,254.92,255.55,9759.0,255.08,255.55,254.92,255.55,9759.0
2021-05-06 11:50:00,255.62,256.19,255.62,256.16,3556.0,255.62,256.19,255.62,256.16,3556.0
2021-05-06 11:55:00,256.03,256.04,255.82,255.96,1670.0,256.03,256.04,255.82,255.96,1670.0
2021-05-06 12:00:00,255.75,255.97,255.61,255.85,2858.0,255.75,255.97,255.61,255.85,2858.0
2021-05-06 12:05:00,255.72,255.72,254.94,255.06,7926.0,255.72,255.72,254.94,255.06,7926.0
2021-05-06 12:10:00,255.0,255.0,254.55,254.81,2051.0,255.0,255.0,254.55,254.81,2051.0
2021-05-06 12:15:00,254.83,255.59,254.82,255.47,1396.0,254.83,255.59,254.82,255.47,1396.0
2021-05-06 12:20:00,255.55,256.09,255.55,255.61,5500.0,255.55,256.09,255.55,255.61,5500.0
2021-05-06 12:25:00,255.94,256.64,255.91,256.31,1473.0,255.94,256.64,255.91,256.31,1473.0
2021-05-06 12:30:00,256.33,256.33,255.95,256.0,1253.0,256.33,256.33,255.95,256.0,1253.0
2021-05-06 12:35:00,255.95,256.02,255.62,255.77,1390.0,255.95,256.02,255.62,255.77,1390.0
2021-05-06 12:40:00,255.95,255.99,255.54,255.54,3076.0,255.95,255.99,255.54,255.54,3076.0
2021-05-06 12:45:00,255.55,255.6,255.33,255.42,1300.0,255.55,255.6,255.33,255.42,1300.0
2021-05-06 12:50:00,255.54,255.9,255.54,255.9,2378.0,255.54,255.9,255.54,255.9,2378.0
2021-05-06 12:55:00,255.72,255.92,255.69,255.83,1415.0,255.72,255.92,255.69,255.83,1415.0
2021-05-06 13:00:00,255.87,257.16,255.87,256.67,4090.0,255.87,257.16,255.87,256.67,4090.0
2021-05-06 13:05:00,256.78,256.79,256.11,256.39,3927.0,256.78,256.79,256.11,256.39,3927.0
2021-05-06 13:10:00,256.19,256.47,256.19,256.29,3746.0,256.19,256.47,256.19,256.29,3746.0
2021-05-06 13:15:00,256.29,256.29,255.93,255.94,3632.0,256.29,256.29,255.93,255.94,3632.0
2021-05-06 13:20:00,256.01,256.51,255.94,256.5,6374.0,256.01,256.51,255.94,256.5,6374.0
2021-05-06 13:25:00,256.48,256.91,256.48,256.73,3100.0,256.48,256.91,256.48,256.73,3100.0
2021-05-06 13:30:00,256.74,257.03,256.73,257.01,2858.0,256.74,257.03,256.73,257.01,2858.0
2021-05-06 13:35:00,257.02,257.04,256.68,256.68,5145.0,257.02,257.04,256.68,256.68,5145.0
2021-05-06 13:40:00,256.65,256.65,256.22,256.43,3541.0,256.65,256.65,256.22,256.43,3541.0
2021-05-06 13:45:00,256.32,256.85,256.32,256.7,4854.0,256.32,256.85,256.32,256.7,4854.0
2021-05-06 13:50:00,256.62,256.71,256.17,256.24,3748.0,256.62,256.71,256.17,256.24,3748.0
2021-05-06 13:55:00,256.11,256.14,255.16,255.22,2989.0,256.11,256.14,255.16,255.22,2989.0
2021-05-06 14:00:00,255.22,255.45,254.81,255.35,3155.0,255.22,255.45,254.81,255.35,3155.0
2021-05-06 14:05:00,255.25,255.6,255.12,255.49,2100.0,255.25,255.6,255.12,255.49,2100.0
2021-05-06 14:10:00,255.36,255.85,255.36,255.7,2300.0,255.36,255.85,255.36,255.7,2300.0
2021-05-06 14:15:00,255.55,255.8,255.22,255.59,1969.0,255.55,255.8,255.22,255.59,1969.0
2021-05-06 14:20:00,255.61,255.61,255.32,255.51,1400.0,255.61,255.61,255.32,255.51,1400.0
2021-05-06 14:25:00,255.65,255.65,254.71,254.83,2727.0,255.65,255.65,254.71,254.83,2727.0
2021-05-06 14:30:00,255.06,255.08,254.4,254.48,2330.0,255.06,255.08,254.4,254.48,2330.0
2021-05-06 14:35:00,254.46,254.82,254.46,254.67,4598.0,254.46,254.82,254.46,254.67,4598.0
2021-05-06 14:40:00,254.94,255.5,254.93,255.11,5943.0,254.94,255.5,254.93,255.11,5943.0
2021-05-06 14:45:00,255.26,255.43,255.14,255.35,2366.0,255.26,255.43,255.14,255.35,2366.0
2021-05-06 14:50:00,255.19,255.73,255.04,255.28,3702.0,255.19,255.73,255.04,255.28,3702.0
2021-05-06 14:55:00,255.3,255.6,254.82,255.13,2117.0,255.3,255.6,254.82,255.13,2117.0
2021-05-06 15:00:00,255.02,255.08,254.49,255.07,2475.0,255.02,255.08,254.49,255.07,2475.0
2021-05-06 15:05:00,254.97,254.97,254.55,254.77,5403.0,254.97,254.97,254.55,254.77,5403.0
2021-05-06 15:10:00,255.0,256.0,255.0,256.0,3800.0,255.0,256.0,255.0,256.0,3800.0
2021-05-06 15:15:00,255.6,255.96,255.6,255.96,2250.0,255.6,255.96,255.6,255.96,2250.0
2021-05-06 15:20:00,255.82,255.87,255.54,255.83,3370.0,255.82,255.87,255.54,255.83,3370.0
2021-05-06 15:25:00,255.77,256.39,255.6,256.28,2951.0,255.77,256.39,255.6,256.28,2951.0
2021-05-06 15:30:00,256.2,256.52,256.01,256.3,4725.0,256.2,256.52,256.01,256.3,4725.0
2021-05-06 15:35:00,256.3,256.73,256.24,256.73,4568.0,256.3,256.73,256.24,256.73,4568.0
2021-05-06 15:40:00,256.84,257.33,256.73,257.09,6485.0,256.84,257.33,256.73,257.09,6485.0
2021-05-06 15:45:00,257.09,257.27,257.02,257.07,11649.0,257.09,257.27,257.02,257.07,11649.0
2021-05-06 15:50:00,257.2,257.65,257.09,257.58,15375.0,257.2,257.65,257.09,257.58,15375.0
2021-05-06 15:55:00,257.74,258.27,257.31,258.26,30425.0,257.74,258.27,257.31,258.26,30425.0
2021-05-07 09:30:00,261.45,263.75,261.45,262.9,15000.0,261.45,263.75,261.45,262.9,15000.0
2021-05-07 09:35:00,262.18,263.73,261.77,263.58,2915.0,262.18,263.73,261.77,263.58,2915.0
2021-05-07 09:40:00,263.16,263.92,262.35,263.92,2605.0,263.16,263.92,262.35,263.92,2605.0
2021-05-07 09:45:00,262.75,264.6,262.75,264.19,3645.0,262.75,264.6,262.75,264.19,3645.0
2021-05-07 09:50:00,264.18,264.18,262.6,262.81,3425.0,264.18,264.18,262.6,262.81,3425.0
2021-05-07 09:55:00,262.46,263.09,262.16,263.07,2259.0,262.46,263.09,262.16,263.07,2259.0
2021-05-07 10:00:00,262.61,263.01,262.0,263.01,3919.0,262.61,263.01,262.0,263.01,3919.0
2021-05-07 10:05:00,263.0,264.0,263.0,264.0,1696.0,263.0,264.0,263.0,264.0,1696.0
2021-05-07 10:10:00,264.36,265.22,264.11,265.22,3553.0,264.36,265.22,264.11,265.22,3553.0
2021-05-07 10:15:00,265.01,265.19,264.8,265.19,2202.0,265.01,265.19,264.8,265.19,2202.0
2021-05-07 10:20:00,265.31,265.31,265.19,265.21,834.0,265.31,265.31,265.19,265.21,834.0
2021-05-07 10:25:00,265.09,265.12,264.89,264.89,1726.0,265.09,265.12,264.89,264.89,1726.0
2021-05-07 10:30:00,264.82,264.99,264.62,264.84,1130.0,264.82,264.99,264.62,264.84,1130.0
2021-05-07 10:35:00,264.9,265.11,264.31,264.31,1811.0,264.9,265.11,264.31,264.31,1811.0
2021-05-07 10:40:00,264.53,264.53,264.17,264.17,2457.0,264.53,264.53,264.17,264.17,2457.0
2021-05-07 10:45:00,264.19,264.32,263.32,263.59,2505.0,264.19,264.32,263.32,263.59,2505.0
2021-05-07 10:50:00,263.58,263.87,263.3,263.5,1215.0,263.58,263.87,263.3,263.5,1215.0
2021-05-07 10:55:00,263.47,263.53,263.35,263.46,2120.0,263.47,263.53,263.35,263.46,2120.0
2021-05-07 11:00:00,263.34,263.52,263.19,263.52,6643.0,263.34,263.52,263.19,263.52,6643.0
2021-05-07 11:05:00,263.49,263.49,263.21,263.24,2712.0,263.49,263.49,263.21,263.24,2712.0
2021-05-07 11:10:00,263.24,263.24,262.85,262.93,4921.0,263.24,263.24,262.85,262.93,4921.0
2021-05-07 11:15:00,262.83,263.16,262.59,263.16,800.0,262.83,263.16,262.59,263.16,800.0
2021-05-07 11:20:00,263.04,263.22,263.0,263.1,1900.0,263.04,263.22,263.0,263.1,1900.0
2021-05-07 11:25:00,263.06,263.34,263.06,263.18,1196.0,263.06,263.34,263.06,263.18,1196.0
2021-05-07 11:30:00,263.19,263.2,263.17,263.18,500.0,263.19,263.2,263.17,263.18,500.0
2021-05-07 11:35:00,263.31,263.49,263.03,263.18,1976.0,263.31,263.49,263.03,263.18,1976.0
2021-05-07 11:40:00,263.14,263.24,263.14,263.24,400.0,263.14,263.24,263.14,263.24,400.0
2021-05-07 11:45:00,263.36,263.46,263.15,263.16,1601.0,263.36,263.46,263.15,263.16,1601.0
2021-05-07 11:50:00,263.04,263.04,262.81,262.81,500.0,263.04,263.04,262.81,262.81,500.0
2021-05-07 11:55:00,262.84,263.09,262.83,262.83,1900.0,262.84,263.09,262.83,262.83,1900.0
2021-05-07 12:00:00,262.95,262.95,262.53,262.6,2520.0,262.95,262.95,262.53,262.6,2520.0
2021-05-07 12:05:00,262.5,262.68,262.26,262.49,1490.0,262.5,262.68,262.26,262.49,1490.0
2021-05-07 12:10:00,262.47,262.47,261.9,261.91,1803.0,262.47,262.47,261.9,261.91,1803.0
2021-05-07 12:15:00,262.03,262.03,261.82,261.91,1929.0,262.03,262.03,261.82,261.91,1929.0
2021-05-07 12:20:00,261.86,262.02,261.79,261.96,2234.0,261.86,262.02,261.79,261.96,2234.0
2021-05-07 12:25:00,261.76,261.76,261.07,261.13,1286.0,261.76,261.76,261.07,261.13,1286.0
2021-05-07 12:30:00,260.99,261.31,260.99,261.28,1800.0,260.99,261.31,260.99,261.28,1800.0
2021-05-07 12:35:00,261.19,261.19,260.59,260.59,1700.0,261.19,261.19,260.59,260.59,1700.0
2021-05-07 12:40:00,260.53,260.53,260.14,260.14,1200.0,260.53,260.53,260.14,260.14,1200.0
2021-05-07 12:45:00,260.46,260.53,260.33,260.42,1463.0,260.46,260.53,260.33,260.42,1463.0
2021-05-07 12:50:00,260.42,260.42,260.22,260.23,1484.0,260.42,260.42,260.22,260.23,1484.0
2021-05-07 12:55:00,260.32,260.97,260.2,260.84,1000.0,260.32,260.97,260.2,260.84,1000.0
2021-05-07 13:00:00,260.83,260.83,260.6,260.61,900.0,260.83,260.83,260.6,260.61,900.0
2021-05-07 13:05:00,260.57,260.57,260.0,260.29,2624.0,260.57,260.57,260.0,260.29,2624.0
2021-05-07 13:10:00,260.45,260.46,259.65,259.65,1926.0,260.45,260.46,259.65,259.65,1926.0
2021-05-07 13:15:00,259.64,260.14,259.54,259.85,3912.0,259.64,260.14,259.54,259.85,3912.0
2021-05-07 13:20:00,259.85,260.11,259.85,260.0,4551.0,259.85,260.11,259.85,260.0,4551.0
2021-05-07 13:25:00,259.99,260.02,259.76,259.98,2100.0,259.99,260.02,259.76,259.98,2100.0
2021-05-07 13:30:00,260.05,260.14,260.01,260.01,600.0,260.05,260.14,260.01,260.01,600.0
2021-05-07 13:35:00,260.5,260.7,260.31,260.5,4200.0,260.5,260.7,260.31,260.5,4200.0
2021-05-07 13:40:00,260.4,260.5,260.38,260.46,1200.0,260.4,260.5,260.38,260.46,1200.0
2021-05-07 13:45:00,260.44,260.74,260.37,260.54,1503.0,260.44,260.74,260.37,260.54,1503.0
2021-05-07 13:50:00,260.56,260.77,260.32,260.39,2982.0,260.56,260.77,260.32,260.39,2982.0
2021-05-07 13:55:00,260.24,260.49,260.06,260.14,13577.0,260.24,260.49,260.06,260.14,13577.0
2021-05-07 14:00:00,260.04,260.58,259.75,260.57,13011.0,260.04,260.58,259.75,260.57,13011.0
2021-05-07 14:05:00,260.47,260.74,260.42,260.52,1388.0,260.47,260.74,260.42,260.52,1388.0
2021-05-07 14:10:00,260.31,260.52,258.85,258.85,3874.0,260.31,260.52,258.85,258.85,3874.0
2021-05-07 14:15:00,259.09,259.4,258.78,259.19,4270.0,259.09,259.4,258.78,259.19,4270.0
2021-05-07 14:20:00,259.02,259.02,258.57,258.95,3203.0,259.02,259.02,258.57,258.95,3203.0
2021-05-07 14:25:00,258.93,259.01,258.57,258.76,2115.0,258.93,259.01,258.57,258.76,2115.0
2021-05-07 14:30:00,258.65,258.69,258.52,258.52,1403.0,258.65,258.69,258.52,258.52,1403.0
2021-05-07 14:35:00,258.51,258.9,258.38,258.9,2794.0,258.51,258.9,258.38,258.9,2794.0
2021-05-07 14:40:00,258.8,258.81,258.45,258.81,843.0,258.8,258.81,258.45,258.81,843.0
2021-05-07 14:45:00,258.81,259.26,258.81,259.17,1195.0,258.81,259.26,258.81,259.17,1195.0
2021-05-07 14:50:00,259.58,259.68,259.51,259.56,912.0,259.58,259.68,259.51,259.56,912.0
2021-05-07 14:55:00,259.46,259.74,259.43,259.53,1017.0,259.46,259.74,259.43,259.53,1017.0
2021-05-07 15:00:00,259.5,259.61,259.47,259.47,912.0,259.5,259.61,259.47,259.47,912.0
2021-05-07 15:05:00,259.73,259.73,259.28,259.28,835.0,259.73,259.73,259.28,259.28,835.0
2021-05-07 15:10:00,259.38,259.78,259.38,259.75,1400.0,259.38,259.78,259.38,259.75,1400.0
2021-05-07 15:15:00,259.95,260.17,259.75,259.91,1713.0,259.95,260.17,259.75,259.91,1713.0
2021-05-07 15:20:00,259.94,260.06,259.91,259.91,604.0,259.94,260.06,259.91,259.91,604.0
2021-05-07 15:25:00,259.98,259.98,259.64,259.75,1701.0,259.98,259.98,259.64,259.75,1701.0
2021-05-07 15:30:00,259.99,260.34,259.88,259.88,4223.0,259.99,260.34,259.88,259.88,4223.0
2021-05-07 15:35:00,260.03,260.21,259.61,259.61,2642.0,260.03,260.21,259.61,259.61,2642.0
2021-05-07 15:40:00,259.83,259.83,259.38,259.66,5128.0,259.83,259.83,259.38,259.66,5128.0
2021-05-07 15:45:00,259.76,260.28,259.69,260.28,3802.0,259.76,260.28,259.69,260.28,3802.0
2021-05-07 15:50:00,260.21,260.21,259.58,260.03,11406.0,260.21,260.21,259.58,260.03,11406.0
2021-05-07 15:55:00,259.94,260.03,259.47,260.03,18385.0,259.94,260.03,259.47,260.03,18385.0
2021-05-10 09:30:00,255.96,256.73,253.22,253.65,20568.0,255.96,256.73,253.22,253.65,20568.0
2021-05-10 09:35:00,253.43,254.88,253.43,254.33,40540.0,253.43,254.88,253.43,254.33,40540.0
2021-05-10 09:40:00,254.09,254.56,252.23,252.97,8536.0,254.09,254.56,252.23,252.97,8536.0
2021-05-10 09:45:00,252.76,253.97,252.64,253.52,6516.0,252.76,253.97,252.64,253.52,6516.0
2021-05-10 09:50:00,253.66,253.67,252.57,252.72,13780.0,253.66,253.67,252.57,252.72,13780.0
2021-05-10 09:55:00,252.5,253.32,252.08,252.27,10611.0,252.5,253.32,252.08,252.27,10611.0
2021-05-10 10:00:00,252.24,252.25,250.47,250.47,9994.0,252.24,252.25,250.47,250.47,9994.0
2021-05-10 10:05:00,251.0,252.1,250.51,251.9,6089.0,251.0,252.1,250.51,251.9,6089.0
2021-05-10 10:10:00,251.84,254.06,251.82,254.06,3019.0,251.84,254.06,251.82,254.06,3019.0
2021-05-10 10:15:00,253.68,253.73,253.33,253.69,3276.0,253.68,253.73,253.33,253.69,3276.0
2021-05-10 10:20:00,253.72,253.87,252.49,252.64,5954.0,253.72,253.87,252.49,252.64,5954.0
2021-05-10 10:25:00,252.57,252.8,251.73,252.09,6433.0,252.57,252.8,251.73,252.09,6433.0
2021-05-10 10:30:00,251.92,252.16,251.24,251.25,6125.0,251.92,252.16,251.24,251.25,6125.0
2021-05-10 10:35:00,251.42,252.6,251.39,252.6,6386.0,251.42,252.6,251.39,252.6,6386.0
2021-05-10 10:40:00,252.72,252.72,251.8,251.98,5284.0,252.72,252.72,251.8,251.98,5284.0
2021-05-10 10:45:00,251.97,252.16,251.24,251.35,3650.0,251.97,252.16,251.24,251.35,3650.0
2021-05-10 10:50:00,251.25,251.82,251.1,251.32,5147.0,251.25,251.82,251.1,251.32,5147.0
2021-05-10 10:55:00,251.15,251.42,250.38,250.86,6654.0,251.15,251.42,250.38,250.86,6654.0
2021-05-10 11:00:00,251.07,251.3,250.42,250.65,5197.0,251.07,251.3,250.42,250.65,5197.0
2021-05-10 11:05:00,250.55,250.76,250.21,250.49,9570.0,250.55,250.76,250.21,250.49,9570.0
2021-05-10 11:10:00,250.41,251.25,250.34,250.34,12401.0,250.41,251.25,250.34,250.34,12401.0
2021-05-10 11:15:00,250.25,251.13,250.05,250.91,11050.0,250.25,251.13,250.05,250.91,11050.0
2021-05-10 11:20:00,250.96,251.12,250.73,250.92,6890.0,250.96,251.12,250.73,250.92,6890.0
2021-05-10 11:25:00,250.86,250.97,249.91,249.97,10248.0,250.86,250.97,249.91,249.97,10248.0
2021-05-10 11:30:00,249.83,250.29,249.83,250.29,13047.0,249.83,250.29,249.83,250.29,13047.0
2021-05-10 11:35:00,250.24,250.38,249.5,249.5,9209.0,250.24,250.38,249.5,249.5,9209.0
2021-05-10 11:40:00,249.55,250.78,249.31,250.77,3578.0,249.55,250.78,249.31,250.77,3578.0
2021-05-10 11:45:00,250.79,251.32,250.68,250.73,11221.0,250.79,251.32,250.68,250.73,11221.0
2021-05-10 11:50:00,250.69,251.07,250.58,251.07,6580.0,250.69,251.07,250.58,251.07,6580.0
2021-05-10 11:55:00,251.09,251.77,251.08,251.67,3877.0,251.09,251.77,251.08,251.67,3877.0
2021-05-10 12:00:00,251.75,252.6,251.75,252.45,6000.0,251.75,252.6,251.75,252.45,6000.0
2021-05-10 12:05:00,252.62,252.83,252.27,252.27,4342.0,252.62,252.83,252.27,252.27,4342.0
2021-05-10 12:10:00,251.97,252.69,251.84,252.55,5169.0,251.97,252.69,251.84,252.55,5169.0
2021-05-10 12:15:00,252.46,252.58,252.14,252.24,4422.0,252.46,252.58,252.14,252.24,4422.0
2021-05-10 12:20:00,252.2,252.38,252.08,252.28,3914.0,252.2,252.38,252.08,252.28,3914.0
2021-05-10 12:25:00,252.39,252.61,251.63,251.75,10616.0,252.39,252.61,251.63,251.75,10616.0
2021-05-10 12:30:00,251.64,252.1,251.44,251.44,8993.0,251.64,252.1,251.44,251.44,8993.0
2021-05-10 12:35:00,251.45,252.22,251.43,252.22,14460.0,251.45,252.22,251.43,252.22,14460.0
2021-05-10 12:40:00,252.23,252.28,251.54,251.54,4275.0,252.23,252.28,251.54,251.54,4275.0
2021-05-10 12:45:00,251.48,251.71,251.3,251.48,4101.0,251.48,251.71,251.3,251.48,4101.0
2021-05-10 12:50:00,251.42,251.42,250.94,250.94,4820.0,251.42,251.42,250.94,250.94,4820.0
2021-05-10 12:55:00,250.84,251.02,250.62,250.92,4304.0,250.84,251.02,250.62,250.92,4304.0
2021-05-10 13:00:00,250.68,251.04,250.56,251.01,4856.0,250.68,251.04,250.56,251.01,4856.0
2021-05-10 13:05:00,251.0,251.17,250.89,250.89,5131.0,251.0,251.17,250.89,250.89,5131.0
2021-05-10 13:10:00,251.13,251.53,250.82,251.41,7738.0,251.13,251.53,250.82,251.41,7738.0
2021-05-10 13:15:00,251.63,251.76,251.44,251.73,4750.0,251.63,251.76,251.44,251.73,4750.0
2021-05-10 13:20:00,251.94,252.71,251.91,252.59,1998.0,251.94,252.71,251.91,252.59,1998.0
2021-05-10 13:25:00,252.62,252.76,251.62,251.76,10948.0,252.62,252.76,251.62,251.76,10948.0
2021-05-10 13:30:00,251.76,251.84,251.52,251.68,2476.0,251.76,251.84,251.52,251.68,2476.0
2021-05-10 13:35:00,251.8,251.8,251.47,251.77,2173.0,251.8,251.8,251.47,251.77,2173.0
2021-05-10 13:40:00,251.64,251.64,251.05,251.21,2676.0,251.64,251.64,251.05,251.21,2676.0
2021-05-10 13:45:00,251.26,251.44,250.81,250.94,3276.0,251.26,251.44,250.81,250.94,3276.0
2021-05-10 13:50:00,250.93,251.17,250.81,250.96,3620.0,250.93,251.17,250.81,250.96,3620.0
2021-05-10 13:55:00,250.83,251.41,250.5,251.08,4559.0,250.83,251.41,250.5,251.08,4559.0
2021-05-10 14:00:00,251.18,251.18,250.0,250.45,5646.0,251.18,251.18,250.0,250.45,5646.0
2021-05-10 14:05:00,250.52,250.78,250.31,250.45,4301.0,250.52,250.78,250.31,250.45,4301.0
2021-05-10 14:10:00,250.35,250.48,249.78,249.8,19352.0,250.35,250.48,249.78,249.8,19352.0
2021-05-10 14:15:00,249.89,249.94,248.43,248.65,27824.0,249.89,249.94,248.43,248.65,27824.0
2021-05-10 14:20:00,248.81,248.86,248.01,248.71,13220.0,248.81,248.86,248.01,248.71,13220.0
2021-05-10 14:25:00,248.63,248.97,248.32,248.33,4392.0,248.63,248.97,248.32,248.33,4392.0
2021-05-10 14:30:00,248.25,248.85,248.09,248.85,4382.0,248.25,248.85,248.09,248.85,4382.0
2021-05-10 14:35:00,248.75,249.38,248.74,249.17,3033.0,248.75,249.38,248.74,249.17,3033.0
2021-05-10 14:40:00,249.24,249.24,248.3,248.3,6377.0,249.24,249.24,248.3,248.3,6377.0
2021-05-10 14:45:00,248.3,248.55,248.13,248.41,6476.0,248.3,248.55,248.13,248.41,6476.0
2021-05-10 14:50:00,248.3,248.37,247.92,248.08,7005.0,248.3,248.37,247.92,248.08,7005.0
2021-05-10 14:55:00,247.99,248.31,247.96,248.06,4523.0,247.99,248.31,247.96,248.06,4523.0
2021-05-10 15:00:00,248.29,249.0,248.22,248.89,7612.0,248.29,249.0,248.22,248.89,7612.0
2021-05-10 15:05:00,248.85,249.24,248.73,249.24,6779.0,248.85,249.24,248.73,249.24,6779.0
2021-05-10 15:10:00,249.24,249.37,249.06,249.17,4647.0,249.24,249.37,249.06,249.17,4647.0
2021-05-10 15:15:00,249.25,249.26,248.76,248.76,4762.0,249.25,249.26,248.76,248.76,4762.0
2021-05-10 15:20:00,248.74,249.04,248.5,249.01,6496.0,248.74,249.04,248.5,249.01,6496.0
2021-05-10 15:25:00,248.88,249.29,248.58,248.81,11160.0,248.88,249.29,248.58,248.81,11160.0
2021-05-10 15:30:00,248.83,249.12,248.77,248.95,11959.0,248.83,249.12,248.77,248.95,11959.0
2021-05-10 15:35:00,248.94,249.47,248.82,249.47,9108.0,248.94,249.47,248.82,249.47,9108.0
2021-05-10 15:40:00,249.38,249.61,249.26,249.44,9327.0,249.38,249.61,249.26,249.44,9327.0
2021-05-10 15:45:00,249.37,249.68,248.96,249.29,16232.0,249.37,249.68,248.96,249.29,16232.0
2021-05-10 15:50:00,249.32,249.65,249.05,249.05,33556.0,249.32,249.65,249.05,249.05,33556.0
2021-05-10 15:55:00,249.17,249.38,248.89,249.14,54502.0,249.17,249.38,248.89,249.14,54502.0
2021-05-11 09:30:00,241.97,244.8,241.65,244.58,31992.0,241.97,244.8,241.65,244.58,31992.0
2021-05-11 09:35:00,245.0,246.17,244.9,245.05,9468.0,245.0,246.17,244.9,245.05,9468.0
2021-05-11 09:40:00,245.26,245.91,244.6,245.49,11866.0,245.26,245.91,244.6,245.49,11866.0
2021-05-11 09:45:00,245.42,248.45,245.27,247.48,14295.0,245.42,248.45,245.27,247.48,14295.0
2021-05-11 09:50:00,247.85,248.91,247.78,248.91,5497.0,247.85,248.91,247.78,248.91,5497.0
2021-05-11 09:55:00,248.28,249.24,247.81,248.89,7378.0,248.28,249.24,247.81,248.89,7378.0
2021-05-11 10:00:00,248.59,249.34,248.12,249.34,5220.0,248.59,249.34,248.12,249.34,5220.0
2021-05-11 10:05:00,249.01,249.01,247.79,247.89,6046.0,249.01,249.01,247.79,247.89,6046.0
2021-05-11 10:10:00,247.88,249.43,247.71,249.09,7740.0,247.88,249.43,247.71,249.09,7740.0
2021-05-11 10:15:00,249.3,250.0,248.04,249.71,5235.0,249.3,250.0,248.04,249.71,5235.0
2021-05-11 10:20:00,249.85,250.53,249.0,249.03,44328.0,249.85,250.53,249.0,249.03,44328.0
2021-05-11 10:25:00,248.7,248.7,246.83,246.85,23600.0,248.7,248.7,246.83,246.85,23600.0
2021-05-11 10:30:00,246.6,247.16,246.21,246.55,5373.0,246.6,247.16,246.21,246.55,5373.0
2021-05-11 10:35:00,246.56,247.9,246.56,247.73,6489.0,246.56,247.9,246.56,247.73,6489.0
2021-05-11 10:40:00,247.63,248.58,247.55,248.52,4285.0,247.63,248.58,247.55,248.52,4285.0
2021-05-11 10:45:00,248.22,249.04,247.53,249.04,10086.0,248.22,249.04,247.53,249.04,10086.0
2021-05-11 10:50:00,249.33,249.81,249.21,249.43,4198.0,249.33,249.81,249.21,249.43,4198.0
2021-05-11 10:55:00,249.59,250.43,249.5,249.5,6571.0,249.59,250.43,249.5,249.5,6571.0
2021-05-11 11:00:00,249.47,249.64,248.34,249.38,4996.0,249.47,249.64,248.34,249.38,4996.0
2021-05-11 11:05:00,249.38,249.7,248.83,249.26,5635.0,249.38,249.7,248.83,249.26,5635.0
2021-05-11 11:10:00,249.21,250.52,249.21,250.52,2087.0,249.21,250.52,249.21,250.52,2087.0
2021-05-11 11:15:00,250.94,252.31,250.62,252.31,6371.0,250.94,252.31,250.62,252.31,6371.0
2021-05-11 11:20:00,252.15,252.98,251.94,252.89,9600.0,252.15,252.98,251.94,252.89,9600.0
2021-05-11 11:25:00,252.86,253.82,252.79,253.42,6925.0,252.86,253.82,252.79,253.42,6925.0
2021-05-11 11:30:00,253.43,254.15,253.11,253.82,11518.0,253.43,254.15,253.11,253.82,11518.0
2021-05-11 11:35:00,253.8,254.3,253.68,254.26,7938.0,253.8,254.3,253.68,254.26,7938.0
2021-05-11 11:40:00,254.22,254.33,253.57,253.65,13255.0,254.22,254.33,253.57,253.65,13255.0
2021-05-11 11:45:00,253.73,254.21,253.47,254.21,4405.0,253.73,254.21,253.47,254.21,4405.0
2021-05-11 11:50:00,254.09,254.24,253.73,254.24,3003.0,254.09,254.24,253.73,254.24,3003.0
2021-05-11 11:55:00,253.95,254.36,253.88,253.92,2932.0,253.95,254.36,253.88,253.92,2932.0
2021-05-11 12:00:00,253.98,254.61,253.67,253.95,4991.0,253.98,254.61,253.67,253.95,4991.0
2021-05-11 12:05:00,253.91,254.12,253.68,253.9,2707.0,253.91,254.12,253.68,253.9,2707.0
2021-05-11 12:10:00,253.86,254.04,253.78,253.79,1047.0,253.86,254.04,253.78,253.79,1047.0
2021-05-11 12:15:00,253.67,254.15,253.67,253.97,2462.0,253.67,254.15,253.67,253.97,2462.0
2021-05-11 12:20:00,253.73,253.92,253.42,253.92,4215.0,253.73,253.92,253.42,253.92,4215.0
2021-05-11 12:25:00,253.76,253.8,253.24,253.24,1500.0,253.76,253.8,253.24,253.24,1500.0
2021-05-11 12:30:00,253.31,253.32,252.58,252.58,1001.0,253.31,253.32,252.58,252.58,1001.0
2021-05-11 12:35:00,252.57,253.04,252.57,252.98,1999.0,252.57,253.04,252.57,252.98,1999.0
2021-05-11 12:40:00,252.98,253.14,252.72,252.72,2175.0,252.98,253.14,252.72,252.72,2175.0
2021-05-11 12:45:00,252.85,253.01,252.39,252.48,1602.0,252.85,253.01,252.39,252.48,1602.0
2021-05-11 12:50:00,252.4,252.4,251.59,251.73,2601.0,252.4,252.4,251.59,251.73,2601.0
2021-05-11 12:55:00,251.85,253.12,251.85,253.1,5588.0,251.85,253.12,251.85,253.1,5588.0
2021-05-11 13:00:00,253.1,254.48,253.04,254.48,4697.0,253.1,254.48,253.04,254.48,4697.0
2021-05-11 13:05:00,254.26,254.26,253.83,254.15,3743.0,254.26,254.26,253.83,254.15,3743.0
2021-05-11 13:10:00,254.05,254.05,253.84,253.91,701.0,254.05,254.05,253.84,253.91,701.0
2021-05-11 13:15:00,253.66,254.31,253.66,254.08,2344.0,253.66,254.31,253.66,254.08,2344.0
2021-05-11 13:20:00,253.9,254.06,253.74,253.87,3956.0,253.9,254.06,253.74,253.87,3956.0
2021-05-11 13:25:00,254.02,254.53,254.0,254.33,8114.0,254.02,254.53,254.0,254.33,8114.0
2021-05-11 13:30:00,254.41,254.47,254.19,254.3,6540.0,254.41,254.47,254.19,254.3,6540.0
2021-05-11 13:35:00,254.32,254.42,253.51,253.7,4761.0,254.32,254.42,253.51,253.7,4761.0
2021-05-11 13:40:00,253.66,253.66,253.33,253.4,3313.0,253.66,253.66,253.33,253.4,3313.0
2021-05-11 13:45:00,253.51,253.99,253.35,253.81,5829.0,253.51,253.99,253.35,253.81,5829.0
2021-05-11 13:50:00,253.84,254.13,252.72,252.72,4336.0,253.84,254.13,252.72,252.72,4336.0
2021-05-11 13:55:00,252.9,253.34,252.83,253.0,3601.0,252.9,253.34,252.83,253.0,3601.0
2021-05-11 14:00:00,253.0,253.1,252.81,253.0,6390.0,253.0,253.1,252.81,253.0,6390.0
2021-05-11 14:05:00,253.01,253.1,252.81,252.94,4778.0,253.01,253.1,252.81,252.94,4778.0
2021-05-11 14:10:00,252.95,253.1,252.68,252.69,7327.0,252.95,253.1,252.68,252.69,7327.0
2021-05-11 14:15:00,252.69,253.51,252.59,253.4,11667.0,252.69,253.51,252.59,253.4,11667.0
2021-05-11 14:20:00,253.67,253.67,253.25,253.62,3219.0,253.67,253.67,253.25,253.62,3219.0
2021-05-11 14:25:00,253.42,254.56,253.26,254.56,11853.0,253.42,254.56,253.26,254.56,11853.0
2021-05-11 14:30:00,254.56,254.56,253.61,253.88,8962.0,254.56,254.56,253.61,253.88,8962.0
2021-05-11 14:35:00,253.97,254.13,253.12,253.17,3475.0,253.97,254.13,253.12,253.17,3475.0
2021-05-11 14:40:00,253.09,253.46,252.84,253.16,5004.0,253.09,253.46,252.84,253.16,5004.0
2021-05-11 14:45:00,253.07,253.16,252.84,253.16,5702.0,253.07,253.16,252.84,253.16,5702.0
2021-05-11 14:50:00,253.21,253.22,252.54,252.86,3852.0,253.21,253.22,252.54,252.86,3852.0
2021-05-11 14:55:00,252.88,252.98,252.09,252.25,1800.0,252.88,252.98,252.09,252.25,1800.0
2021-05-11 15:00:00,252.41,252.52,252.09,252.12,4902.0,252.41,252.52,252.09,252.12,4902.0
2021-05-11 15:05:00,252.35,252.41,251.89,252.1,10703.0,252.35,252.41,251.89,252.1,10703.0
2021-05-11 15:10:00,252.13,252.39,251.93,252.02,5960.0,252.13,252.39,251.93,252.02,5960.0
2021-05-11 15:15:00,252.04,252.61,251.99,252.54,10127.0,252.04,252.61,251.99,252.54,10127.0
2021-05-11 15:20:00,252.54,252.72,252.26,252.41,6737.0,252.54,252.72,252.26,252.41,6737.0
2021-05-11 15:25:00,252.4,253.14,252.4,252.93,7501.0,252.4,253.14,252.4,252.93,7501.0
2021-05-11 15:30:00,252.61,252.64,251.82,251.88,4829.0,252.61,252.64,251.82,251.88,4829.0
2021-05-11 15:35:00,251.64,252.21,251.32,252.11,14068.0,251.64,252.21,251.32,252.11,14068.0
2021-05-11 15:40:00,251.97,252.15,251.65,251.81,9931.0,251.97,252.15,251.65,251.81,9931.0
2021-05-11 15:45:00,251.82,252.45,251.81,252.15,9065.0,251.82,252.45,251.81,252.15,9065.0
2021-05-11 15:50:00,252.14,252.5,251.8,252.4,19788.0,252.14,252.5,251.8,252.4,19788.0
2021-05-11 15:55:00,252.46,253.04,252.37,252.81,47146.0,252.46,253.04,252.37,252.81,47146.0
2021-05-12 09:30:00,247.64,248.05,247.38,247.8,12489.0,247.64,248.05,247.38,247.8,12489.0
2021-05-12 09:35:00,247.88,248.69,247.1,248.65,19789.0,247.88,248.69,247.1,248.65,19789.0
2021-05-12 09:40:00,248.55,250.51,248.2,249.94,4525.0,248.55,250.51,248.2,249.94,4525.0
2021-05-12 09:45:00,250.1,251.22,249.91,250.38,7123.0,250.1,251.22,249.91,250.38,7123.0
2021-05-12 09:50:00,249.31,250.5,249.1,249.9,2476.0,249.31,250.5,249.1,249.9,2476.0
2021-05-12 09:55:00,249.54,249.81,248.46,249.43,4330.0,249.54,249.81,248.46,249.43,4330.0
2021-05-12 10:00:00,249.43,249.43,247.84,248.06,5038.0,249.43,249.43,247.84,248.06,5038.0
2021-05-12 10:05:00,248.52,249.68,248.52,249.68,2564.0,248.52,249.68,248.52,249.68,2564.0
2021-05-12 10:10:00,249.96,249.96,248.41,249.03,5604.0,249.96,249.96,248.41,249.03,5604.0
2021-05-12 10:15:00,249.05,249.05,248.4,248.47,3077.0,249.05,249.05,248.4,248.47,3077.0
2021-05-12 10:20:00,248.52,249.53,248.51,249.53,2800.0,248.52,249.53,248.51,249.53,2800.0
2021-05-12 10:25:00,249.38,249.8,248.81,248.81,4422.0,249.38,249.8,248.81,248.81,4422.0
2021-05-12 10:30:00,248.63,249.35,248.32,248.4,2756.0,248.63,249.35,248.32,248.4,2756.0
2021-05-12 10:35:00,248.45,248.64,247.82,248.59,3353.0,248.45,248.64,247.82,248.59,3353.0
2021-05-12 10:40:00,248.37,248.38,247.26,247.79,1835.0,248.37,248.38,247.26,247.79,1835.0
2021-05-12 10:45:00,247.64,248.37,247.64,247.97,2807.0,247.64,248.37,247.64,247.97,2807.0
2021-05-12 10:50:00,247.94,248.04,246.91,246.92,2911.0,247.94,248.04,246.91,246.92,2911.0
2021-05-12 10:55:00,247.08,247.28,246.21,246.22,2839.0,247.08,247.28,246.21,246.22,2839.0
2021-05-12 11:00:00,246.29,247.31,246.29,247.31,3419.0,246.29,247.31,246.29,247.31,3419.0
2021-05-12 11:05:00,247.34,247.84,247.24,247.37,8180.0,247.34,247.84,247.24,247.37,8180.0
2021-05-12 11:10:00,247.21,247.65,247.2,247.2,4497.0,247.21,247.65,247.2,247.2,4497.0
2021-05-12 11:15:00,247.44,247.46,247.07,247.15,2457.0,247.44,247.46,247.07,247.15,2457.0
2021-05-12 11:20:00,247.34,247.35,246.82,247.0,2638.0,247.34,247.35,246.82,247.0,2638.0
2021-05-12 11:25:00,246.76,246.76,245.96,246.25,3678.0,246.76,246.76,245.96,246.25,3678.0
2021-05-12 11:30:00,246.14,246.21,245.8,246.04,3317.0,246.14,246.21,245.8,246.04,3317.0
2021-05-12 11:35:00,246.08,246.33,245.88,246.23,8267.0,246.08,246.33,245.88,246.23,8267.0
2021-05-12 11:40:00,246.23,246.96,245.97,246.96,4112.0,246.23,246.96,245.97,246.96,4112.0
2021-05-12 11:45:00,246.78,246.78,246.36,246.36,925.0,246.78,246.78,246.36,246.36,925.0
2021-05-12 11:50:00,246.11,246.11,245.58,245.95,3946.0,246.11,246.11,245.58,245.95,3946.0
2021-05-12 11:55:00,245.75,245.95,245.27,245.27,2743.0,245.75,245.95,245.27,245.27,2743.0
2021-05-12 12:00:00,245.16,245.72,245.12,245.64,3531.0,245.16,245.72,245.12,245.64,3531.0
2021-05-12 12:05:00,245.77,245.77,245.22,245.47,3894.0,245.77,245.77,245.22,245.47,3894.0
2021-05-12 12:10:00,245.36,245.36,244.21,244.46,18776.0,245.36,245.36,244.21,244.46,18776.0
2021-05-12 12:15:00,244.28,244.35,243.95,244.14,4042.0,244.28,244.35,243.95,244.14,4042.0
2021-05-12 12:20:00,244.18,244.73,244.0,244.47,5284.0,244.18,244.73,244.0,244.47,5284.0
2021-05-12 12:25:00,244.63,245.62,244.5,245.55,2451.0,244.63,245.62,244.5,245.55,2451.0
2021-05-12 12:30:00,245.52,246.47,245.35,246.42,3945.0,245.52,246.47,245.35,246.42,3945.0
2021-05-12 12:35:00,246.38,246.63,246.04,246.04,5785.0,246.38,246.63,246.04,246.04,5785.0
2021-05-12 12:40:00,246.02,246.79,245.74,246.79,5035.0,246.02,246.79,245.74,246.79,5035.0
2021-05-12 12:45:00,246.59,247.31,246.43,247.07,3904.0,246.59,247.31,246.43,247.07,3904.0
2021-05-12 12:50:00,247.2,247.64,247.2,247.32,3621.0,247.2,247.64,247.2,247.32,3621.0
2021-05-12 12:55:00,247.33,248.0,247.32,248.0,2544.0,247.33,248.0,247.32,248.0,2544.0
2021-05-12 13:00:00,248.0,249.34,247.9,249.34,4386.0,248.0,249.34,247.9,249.34,4386.0
2021-05-12 13:05:00,249.38,249.47,249.0,249.12,5584.0,249.38,249.47,249.0,249.12,5584.0
2021-05-12 13:10:00,249.11,249.27,248.73,249.03,3535.0,249.11,249.27,248.73,249.03,3535.0
2021-05-12 13:15:00,248.83,248.99,248.54,248.54,4305.0,248.83,248.99,248.54,248.54,4305.0
2021-05-12 13:20:00,248.44,248.81,248.44,248.76,2685.0,248.44,248.81,248.44,248.76,2685.0
2021-05-12 13:25:00,248.96,249.15,248.49,248.49,3035.0,248.96,249.15,248.49,248.49,3035.0
2021-05-12 13:30:00,248.54,248.62,248.08,248.35,3109.0,248.54,248.62,248.08,248.35,3109.0
2021-05-12 13:35:00,248.23,248.93,248.15,248.78,2355.0,248.23,248.93,248.15,248.78,2355.0
2021-05-12 13:40:00,248.82,249.02,248.55,248.82,4053.0,248.82,249.02,248.55,248.82,4053.0
2021-05-12 13:45:00,248.9,248.9,248.0,248.0,3846.0,248.9,248.9,248.0,248.0,3846.0
2021-05-12 13:50:00,247.97,248.89,247.97,248.89,1391.0,247.97,248.89,247.97,248.89,1391.0
2021-05-12 13:55:00,248.88,249.16,247.8,247.99,3582.0,248.88,249.16,247.8,247.99,3582.0
2021-05-12 14:00:00,247.87,248.31,247.81,248.16,2080.0,247.87,248.31,247.81,248.16,2080.0
2021-05-12 14:05:00,248.14,248.38,247.98,248.11,1521.0,248.14,248.38,247.98,248.11,1521.0
2021-05-12 14:10:00,247.87,247.9,247.23,247.75,2001.0,247.87,247.9,247.23,247.75,2001.0
2021-05-12 14:15:00,247.72,247.72,246.81,247.13,3633.0,247.72,247.72,246.81,247.13,3633.0
2021-05-12 14:20:00,247.52,247.63,247.05,247.63,800.0,247.52,247.63,247.05,247.63,800.0
2021-05-12 14:25:00,247.77,247.94,247.51,247.65,2423.0,247.77,247.94,247.51,247.65,2423.0
2021-05-12 14:30:00,247.87,248.32,247.56,248.31,1859.0,247.87,248.32,247.56,248.31,1859.0
2021-05-12 14:35:00,248.16,248.6,247.78,248.31,1881.0,248.16,248.6,247.78,248.31,1881.0
2021-05-12 14:40:00,248.22,248.38,248.09,248.13,2151.0,248.22,248.38,248.09,248.13,2151.0
2021-05-12 14:45:00,248.36,249.55,248.35,249.55,7385.0,248.36,249.55,248.35,249.55,7385.0
2021-05-12 14:50:00,249.52,249.77,248.97,248.97,3913.0,249.52,249.77,248.97,248.97,3913.0
2021-05-12 14:55:00,248.79,248.84,248.47,248.58,1891.0,248.79,248.84,248.47,248.58,1891.0
2021-05-12 15:00:00,248.51,248.66,247.89,247.89,2081.0,248.51,248.66,247.89,247.89,2081.0
2021-05-12 15:05:00,247.66,248.08,247.53,247.98,2500.0,247.66,248.08,247.53,247.98,2500.0
2021-05-12 15:10:00,248.01,248.01,247.5,247.54,1540.0,248.01,248.01,247.5,247.54,1540.0
2021-05-12 15:15:00,247.44,247.74,247.06,247.06,6006.0,247.44,247.74,247.06,247.06,6006.0
2021-05-12 15:20:00,247.26,247.65,247.14,247.14,4699.0,247.26,247.65,247.14,247.14,4699.0
2021-05-12 15:25:00,247.45,247.91,247.4,247.52,3086.0,247.45,247.91,247.4,247.52,3086.0
2021-05-12 15:30:00,247.56,247.94,247.13,247.93,4351.0,247.56,247.94,247.13,247.93,4351.0
2021-05-12 15:35:00,247.43,247.62,247.24,247.49,3256.0,247.43,247.62,247.24,247.49,3256.0
2021-05-12 15:40:00,247.38,247.63,247.27,247.5,5261.0,247.38,247.63,247.27,247.5,5261.0
2021-05-12 15:45:00,247.5,247.85,247.5,247.79,10875.0,247.5,247.85,247.5,247.79,10875.0
2021-05-12 15:50:00,247.73,247.91,247.16,247.19,14750.0,247.73,247.91,247.16,247.19,14750.0
2021-05-12 15:55:00,247.12,247.7,246.78,247.35,33523.0,247.12,247.7,246.78,247.35,33523.0
2021-05-13 09:30:00,248.87,250.0,248.28,249.0,9471.0,248.87,250.0,248.28,249.0,9471.0
2021-05-13 09:35:00,248.96,249.4,248.16,248.16,2557.0,248.96,249.4,248.16,248.16,2557.0
2021-05-13 09:40:00,247.96,248.82,247.49,247.89,2700.0,247.96,248.82,247.49,247.89,2700.0
2021-05-13 09:45:00,247.74,247.74,245.78,245.78,4230.0,247.74,247.74,245.78,245.78,4230.0
2021-05-13 09:50:00,246.03,248.56,246.03,248.33,5850.0,246.03,248.56,246.03,248.33,5850.0
2021-05-13 09:55:00,248.73,248.95,248.0,248.64,4322.0,248.73,248.95,248.0,248.64,4322.0
2021-05-13 10:00:00,248.98,249.79,248.97,249.79,1631.0,248.98,249.79,248.97,249.79,1631.0
2021-05-13 10:05:00,249.5,250.41,249.4,250.04,13878.0,249.5,250.41,249.4,250.04,13878.0
2021-05-13 10:10:00,249.94,250.73,249.94,250.31,6189.0,249.94,250.73,249.94,250.31,6189.0
2021-05-13 10:15:00,250.34,250.82,250.13,250.24,4758.0,250.34,250.82,250.13,250.24,4758.0
2021-05-13 10:20:00,250.24,250.67,250.0,250.33,8325.0,250.24,250.67,250.0,250.33,8325.0
2021-05-13 10:25:00,250.25,250.25,248.65,248.83,3371.0,250.25,250.25,248.65,248.83,3371.0
2021-05-13 10:30:00,248.85,248.87,248.6,248.75,1125.0,248.85,248.87,248.6,248.75,1125.0
2021-05-13 10:35:00,249.06,249.06,247.9,248.49,3161.0,249.06,249.06,247.9,248.49,3161.0
2021-05-13 10:40:00,248.53,248.59,247.83,247.83,2100.0,248.53,248.59,247.83,247.83,2100.0
2021-05-13 10:45:00,247.71,248.27,247.71,247.97,1601.0,247.71,248.27,247.71,247.97,1601.0
2021-05-13 10:50:00,248.19,248.25,247.73,247.82,1100.0,248.19,248.25,247.73,247.82,1100.0
2021-05-13 10:55:00,248.76,249.12,247.56,247.56,9544.0,248.76,249.12,247.56,247.56,9544.0
2021-05-13 11:00:00,247.84,248.0,246.67,247.04,12043.0,247.84,248.0,246.67,247.04,12043.0
2021-05-13 11:05:00,246.76,246.89,246.39,246.7,8314.0,246.76,246.89,246.39,246.7,8314.0
2021-05-13 11:10:00,246.51,247.11,246.47,246.58,2938.0,246.51,247.11,246.47,246.58,2938.0
2021-05-13 11:15:00,246.6,246.89,246.32,246.52,9320.0,246.6,246.89,246.32,246.52,9320.0
2021-05-13 11:20:00,246.9,247.08,246.42,246.77,4415.0,246.9,247.08,246.42,246.77,4415.0
2021-05-13 11:25:00,246.74,246.8,246.55,246.8,5604.0,246.74,246.8,246.55,246.8,5604.0
2021-05-13 11:30:00,246.91,247.46,246.75,247.36,6340.0,246.91,247.46,246.75,247.36,6340.0
2021-05-13 11:35:00,247.47,247.62,246.9,247.14,19987.0,247.47,247.62,246.9,247.14,19987.0
2021-05-13 11:40:00,246.67,246.67,245.7,245.84,3100.0,246.67,246.67,245.7,245.84,3100.0
2021-05-13 11:45:00,245.61,246.56,245.51,246.54,5279.0,245.61,246.56,245.51,246.54,5279.0
2021-05-13 11:50:00,246.24,246.74,246.05,246.25,8200.0,246.24,246.74,246.05,246.25,8200.0
2021-05-13 11:55:00,246.41,246.45,245.47,245.47,3766.0,246.41,246.45,245.47,245.47,3766.0
2021-05-13 12:00:00,245.85,246.58,245.82,246.21,9100.0,245.85,246.58,245.82,246.21,9100.0
2021-05-13 12:05:00,246.01,246.14,245.69,245.85,2700.0,246.01,246.14,245.69,245.85,2700.0
2021-05-13 12:10:00,246.05,246.25,245.99,246.01,1403.0,246.05,246.25,245.99,246.01,1403.0
2021-05-13 12:15:00,246.1,246.2,245.85,245.85,1981.0,246.1,246.2,245.85,245.85,1981.0
2021-05-13 12:20:00,245.7,245.86,245.31,245.31,3997.0,245.7,245.86,245.31,245.31,3997.0
2021-05-13 12:25:00,245.39,245.92,245.39,245.67,3434.0,245.39,245.92,245.39,245.67,3434.0
2021-05-13 12:30:00,245.97,246.1,245.93,246.1,858.0,245.97,246.1,245.93,246.1,858.0
2021-05-13 12:35:00,245.96,245.96,245.0,245.0,4302.0,245.96,245.96,245.0,245.0,4302.0
2021-05-13 12:40:00,244.82,244.82,244.31,244.49,2130.0,244.82,244.82,244.31,244.49,2130.0
2021-05-13 12:45:00,244.29,244.4,244.01,244.39,5785.0,244.29,244.4,244.01,244.39,5785.0
2021-05-13 12:50:00,244.32,244.32,243.29,243.48,1308.0,244.32,244.32,243.29,243.48,1308.0
2021-05-13 12:55:00,243.26,243.26,242.79,243.05,2223.0,243.26,243.26,242.79,243.05,2223.0
2021-05-13 13:00:00,242.94,243.27,242.51,243.13,3076.0,242.94,243.27,242.51,243.13,3076.0
2021-05-13 13:05:00,243.2,243.42,242.99,243.29,7524.0,243.2,243.42,242.99,243.29,7524.0
2021-05-13 13:10:00,243.18,243.27,242.83,242.94,7116.0,243.18,243.27,242.83,242.94,7116.0
2021-05-13 13:15:00,243.06,243.27,242.3,242.5,3985.0,243.06,243.27,242.3,242.5,3985.0
2021-05-13 13:20:00,242.27,242.31,242.05,242.2,1100.0,242.27,242.31,242.05,242.2,1100.0
2021-05-13 13:25:00,242.06,242.51,241.91,242.44,4933.0,242.06,242.51,241.91,242.44,4933.0
2021-05-13 13:30:00,242.32,242.47,241.3,241.37,4620.0,242.32,242.47,241.3,241.37,4620.0
2021-05-13 13:35:00,241.49,241.57,240.9,240.96,10484.0,241.49,241.57,240.9,240.96,10484.0
2021-05-13 13:40:00,241.22,241.22,240.7,240.96,9695.0,241.22,241.22,240.7,240.96,9695.0
2021-05-13 13:45:00,240.96,241.86,240.68,241.7,22384.0,240.96,241.86,240.68,241.7,22384.0
2021-05-13 13:50:00,241.82,242.36,241.59,242.02,16314.0,241.82,242.36,241.59,242.02,16314.0
2021-05-13 13:55:00,242.03,242.22,241.76,241.93,37005.0,242.03,242.22,241.76,241.93,37005.0
2021-05-13 14:00:00,242.03,243.72,242.0,243.42,6040.0,242.03,243.72,242.0,243.42,6040.0
2021-05-13 14:05:00,243.4,243.95,243.34,243.56,14207.0,243.4,243.95,243.34,243.56,14207.0
2021-05-13 14:10:00,243.59,243.93,243.15,243.6,9513.0,243.59,243.93,243.15,243.6,9513.0
2021-05-13 14:15:00,243.53,243.69,242.76,243.34,13883.0,243.53,243.69,242.76,243.34,13883.0
2021-05-13 14:20:00,243.41,243.98,243.32,243.32,5842.0,243.41,243.98,243.32,243.32,5842.0
2021-05-13 14:25:00,243.25,243.41,242.98,243.15,1432.0,243.25,243.41,242.98,243.15,1432.0
2021-05-13 14:30:00,242.93,243.33,242.5,242.92,2590.0,242.93,243.33,242.5,242.92,2590.0
2021-05-13 14:35:00,243.37,244.95,243.07,244.63,27357.0,243.37,244.95,243.07,244.63,27357.0
2021-05-13 14:40:00,244.53,245.1,244.37,244.92,3705.0,244.53,245.1,244.37,244.92,3705.0
2021-05-13 14:45:00,244.92,245.47,244.91,245.2,7371.0,244.92,245.47,244.91,245.2,7371.0
2021-05-13 14:50:00,245.3,245.3,244.61,244.72,3492.0,245.3,245.3,244.61,244.72,3492.0
2021-05-13 14:55:00,244.67,244.92,244.18,244.71,25570.0,244.67,244.92,244.18,244.71,25570.0
2021-05-13 15:00:00,244.77,245.45,244.76,245.16,5543.0,244.77,245.45,244.76,245.16,5543.0
2021-05-13 15:05:00,245.12,245.38,245.09,245.27,2371.0,245.12,245.38,245.09,245.27,2371.0
2021-05-13 15:10:00,245.33,245.33,243.99,244.15,8525.0,245.33,245.33,243.99,244.15,8525.0
2021-05-13 15:15:00,244.28,244.66,244.28,244.45,2462.0,244.28,244.66,244.28,244.45,2462.0
2021-05-13 15:20:00,244.32,244.39,243.98,244.39,1289.0,244.32,244.39,243.98,244.39,1289.0
2021-05-13 15:25:00,244.52,244.82,244.4,244.64,2606.0,244.52,244.82,244.4,244.64,2606.0
2021-05-13 15:30:00,244.7,245.37,244.55,245.37,8904.0,244.7,245.37,244.55,245.37,8904.0
2021-05-13 15:35:00,245.47,245.84,245.29,245.6,25014.0,245.47,245.84,245.29,245.6,25014.0
2021-05-13 15:40:00,245.61,246.14,245.37,246.07,24445.0,245.61,246.14,245.37,246.07,24445.0
2021-05-13 15:45:00,246.23,246.23,245.88,246.03,11086.0,246.23,246.23,245.88,246.03,11086.0
2021-05-13 15:50:00,245.91,246.14,245.7,245.95,9076.0,245.91,246.14,245.7,245.95,9076.0
2021-05-13 15:55:00,245.84,246.1,245.46,245.46,37542.0,245.84,246.1,245.46,245.46,37542.0
2021-05-14 09:30:00,248.07,249.28,248.07,248.69,9037.0,248.07,249.28,248.07,248.69,9037.0
2021-05-14 09:35:00,248.72,249.47,248.05,248.19,2932.0,248.72,249.47,248.05,248.19,2932.0
2021-05-14 09:40:00,247.82,248.01,246.55,247.25,1500.0,247.82,248.01,246.55,247.25,1500.0
2021-05-14 09:45:00,247.09,248.01,246.57,247.48,7576.0,247.09,248.01,246.57,247.48,7576.0
2021-05-14 09:50:00,247.24,247.53,246.8,247.5,600.0,247.24,247.53,246.8,247.5,600.0
2021-05-14 09:55:00,247.5,249.64,247.5,249.15,5161.0,247.5,249.64,247.5,249.15,5161.0
2021-05-14 10:00:00,249.32,251.02,249.32,250.91,3614.0,249.32,251.02,249.32,250.91,3614.0
2021-05-14 10:05:00,251.27,251.27,250.12,251.12,5922.0,251.27,251.27,250.12,251.12,5922.0
2021-05-14 10:10:00,251.74,251.93,251.37,251.73,2450.0,251.74,251.93,251.37,251.73,2450.0
2021-05-14 10:15:00,251.48,252.2,250.96,251.31,11895.0,251.48,252.2,250.96,251.31,11895.0
2021-05-14 10:20:00,251.62,251.84,251.21,251.84,1475.0,251.62,251.84,251.21,251.84,1475.0
2021-05-14 10:25:00,251.97,252.29,251.75,251.75,1507.0,251.97,252.29,251.75,251.75,1507.0
2021-05-14 10:30:00,252.02,252.29,251.86,252.19,2153.0,252.02,252.29,251.86,252.19,2153.0
2021-05-14 10:35:00,252.35,252.45,252.04,252.37,2536.0,252.35,252.45,252.04,252.37,2536.0
2021-05-14 10:40:00,252.6,253.34,252.01,252.14,6448.0,252.6,253.34,252.01,252.14,6448.0
2021-05-14 10:45:00,252.28,252.29,251.68,251.99,792.0,252.28,252.29,251.68,251.99,792.0
2021-05-14 10:50:00,251.8,252.79,251.8,252.73,3783.0,251.8,252.79,251.8,252.73,3783.0
2021-05-14 10:55:00,252.63,252.78,252.28,252.39,2679.0,252.63,252.78,252.28,252.39,2679.0
2021-05-14 11:00:00,252.32,253.0,252.05,252.94,3113.0,252.32,253.0,252.05,252.94,3113.0
2021-05-14 11:05:00,252.88,253.46,252.57,252.71,3890.0,252.88,253.46,252.57,252.71,3890.0
2021-05-14 11:10:00,252.79,253.33,252.79,253.09,1675.0,252.79,253.33,252.79,253.09,1675.0
2021-05-14 11:15:00,252.95,253.13,252.72,252.83,2324.0,252.95,253.13,252.72,252.83,2324.0
2021-05-14 11:20:00,252.78,253.17,252.69,252.83,15489.0,252.78,253.17,252.69,252.83,15489.0
2021-05-14 11:25:00,252.65,253.04,252.5,252.58,32892.0,252.65,253.04,252.5,252.58,32892.0
2021-05-14 11:30:00,252.67,252.75,252.0,252.25,8746.0,252.67,252.75,252.0,252.25,8746.0
2021-05-14 11:35:00,252.46,252.5,252.27,252.27,16472.0,252.46,252.5,252.27,252.27,16472.0
2021-05-14 11:40:00,252.5,252.85,252.36,252.85,15796.0,252.5,252.85,252.36,252.85,15796.0
2021-05-14 11:45:00,252.8,253.6,252.8,253.31,3627.0,252.8,253.6,252.8,253.31,3627.0
2021-05-14 11:50:00,253.07,253.07,252.53,252.65,2400.0,253.07,253.07,252.53,252.65,2400.0
2021-05-14 11:55:00,252.64,252.64,252.41,252.46,1478.0,252.64,252.64,252.41,252.46,1478.0
2021-05-14 12:00:00,252.52,253.04,252.48,252.95,2401.0,252.52,253.04,252.48,252.95,2401.0
2021-05-14 12:05:00,252.89,253.5,252.88,253.4,1734.0,252.89,253.5,252.88,253.4,1734.0
2021-05-14 12:10:00,253.45,253.45,253.19,253.42,1700.0,253.45,253.45,253.19,253.42,1700.0
2021-05-14 12:15:00,253.43,253.58,253.27,253.3,2444.0,253.43,253.58,253.27,253.3,2444.0
2021-05-14 12:20:00,253.4,253.59,253.05,253.26,4232.0,253.4,253.59,253.05,253.26,4232.0
2021-05-14 12:25:00,253.13,253.8,253.0,253.8,2678.0,253.13,253.8,253.0,253.8,2678.0
2021-05-14 12:30:00,254.0,254.14,253.82,254.09,4308.0,254.0,254.14,253.82,254.09,4308.0
2021-05-14 12:35:00,254.01,254.01,253.4,253.62,2571.0,254.01,254.01,253.4,253.62,2571.0
2021-05-14 12:40:00,253.47,253.56,253.32,253.44,1523.0,253.47,253.56,253.32,253.44,1523.0
2021-05-14 12:45:00,253.7,253.83,253.64,253.8,1178.0,253.7,253.83,253.64,253.8,1178.0
2021-05-14 12:50:00,253.7,253.8,253.14,253.4,2806.0,253.7,253.8,253.14,253.4,2806.0
2021-05-14 12:55:00,253.51,253.55,253.2,253.21,400.0,253.51,253.55,253.2,253.21,400.0
2021-05-14 13:00:00,253.09,253.16,252.85,253.08,1076.0,253.09,253.16,252.85,253.08,1076.0
2021-05-14 13:05:00,253.07,253.21,252.96,253.21,961.0,253.07,253.21,252.96,253.21,961.0
2021-05-14 13:10:00,253.21,253.21,252.92,253.04,1800.0,253.21,253.21,252.92,253.04,1800.0
2021-05-14 13:15:00,252.87,252.97,252.72,252.82,800.0,252.87,252.97,252.72,252.82,800.0
2021-05-14 13:20:00,252.84,252.98,252.45,252.45,1000.0,252.84,252.98,252.45,252.45,1000.0
2021-05-14 13:25:00,252.52,252.59,252.4,252.59,800.0,252.52,252.59,252.4,252.59,800.0
2021-05-14 13:30:00,252.77,252.77,252.22,252.31,1100.0,252.77,252.77,252.22,252.31,1100.0
2021-05-14 13:35:00,252.57,252.58,252.37,252.46,1500.0,252.57,252.58,252.37,252.46,1500.0
2021-05-14 13:40:00,252.17,252.18,251.87,251.87,2197.0,252.17,252.18,251.87,251.87,2197.0
2021-05-14 13:45:00,251.66,251.79,251.64,251.77,1815.0,251.66,251.79,251.64,251.77,1815.0
2021-05-14 13:50:00,251.73,251.92,251.5,251.52,1600.0,251.73,251.92,251.5,251.52,1600.0
2021-05-14 13:55:00,251.58,251.69,251.46,251.46,2300.0,251.58,251.69,251.46,251.46,2300.0
2021-05-14 14:00:00,251.35,251.45,250.92,251.21,4199.0,251.35,251.45,250.92,251.21,4199.0
2021-05-14 14:05:00,251.15,251.68,251.15,251.61,3654.0,251.15,251.68,251.15,251.61,3654.0
2021-05-14 14:10:00,251.61,251.81,251.51,251.61,3534.0,251.61,251.81,251.51,251.61,3534.0
2021-05-14 14:15:00,251.53,251.59,251.13,251.22,2573.0,251.53,251.59,251.13,251.22,2573.0
2021-05-14 14:20:00,251.12,251.38,251.04,251.32,7149.0,251.12,251.38,251.04,251.32,7149.0
2021-05-14 14:25:00,251.39,251.82,251.35,251.82,2696.0,251.39,251.82,251.35,251.82,2696.0
2021-05-14 14:30:00,251.71,251.91,251.55,251.71,3308.0,251.71,251.91,251.55,251.71,3308.0
2021-05-14 14:35:00,251.72,252.06,251.71,251.92,1800.0,251.72,252.06,251.71,251.92,1800.0
2021-05-14 14:40:00,251.92,252.06,251.82,252.02,2100.0,251.92,252.06,251.82,252.02,2100.0
2021-05-14 14:45:00,252.07,252.13,251.8,251.92,4006.0,252.07,252.13,251.8,251.92,4006.0
2021-05-14 14:50:00,251.89,251.97,251.8,251.81,5222.0,251.89,251.97,251.8,251.81,5222.0
2021-05-14 14:55:00,251.9,251.9,251.48,251.58,7386.0,251.9,251.9,251.48,251.58,7386.0
2021-05-14 15:00:00,251.53,251.59,250.86,251.14,5130.0,251.53,251.59,250.86,251.14,5130.0
2021-05-14 15:05:00,251.04,251.37,251.03,251.28,3300.0,251.04,251.37,251.03,251.28,3300.0
2021-05-14 15:10:00,251.28,251.38,251.16,251.38,1920.0,251.28,251.38,251.16,251.38,1920.0
2021-05-14 15:15:00,251.37,251.7,251.28,251.62,4974.0,251.37,251.7,251.28,251.62,4974.0
2021-05-14 15:20:00,251.66,251.98,251.63,251.81,2544.0,251.66,251.98,251.63,251.81,2544.0
2021-05-14 15:25:00,251.8,251.84,251.37,251.38,2005.0,251.8,251.84,251.37,251.38,2005.0
2021-05-14 15:30:00,251.28,251.45,250.25,250.44,11036.0,251.28,251.45,250.25,250.44,11036.0
2021-05-14 15:35:00,250.44,250.67,250.34,250.53,6784.0,250.44,250.67,250.34,250.53,6784.0
2021-05-14 15:40:00,250.61,250.79,250.6,250.72,6914.0,250.61,250.79,250.6,250.72,6914.0
2021-05-14 15:45:00,250.65,251.79,250.63,251.55,14570.0,250.65,251.79,250.63,251.55,14570.0
2021-05-14 15:50:00,251.41,251.81,251.25,251.78,17088.0,251.41,251.81,251.25,251.78,17088.0
2021-05-14 15:55:00,251.63,251.93,251.13,251.89,34427.0,251.63,251.93,251.13,251.89,34427.0
2021-05-17 09:30:00,250.49,250.49,246.99,248.65,10354.0,250.49,250.49,246.99,248.65,10354.0
2021-05-17 09:35:00,248.8,249.84,248.8,249.62,300.0,248.8,249.84,248.8,249.62,300.0
2021-05-17 09:40:00,251.06,251.34,250.94,251.05,439.0,251.06,251.34,250.94,251.05,439.0
2021-05-17 09:45:00,250.27,251.82,250.27,251.38,1125.0,250.27,251.82,250.27,251.38,1125.0
2021-05-17 09:50:00,251.34,252.47,249.84,250.22,6092.0,251.34,252.47,249.84,250.22,6092.0
2021-05-17 09:55:00,249.94,250.5,248.77,248.89,12400.0,249.94,250.5,248.77,248.89,12400.0
2021-05-17 10:00:00,249.24,249.45,247.79,247.79,1924.0,249.24,249.45,247.79,247.79,1924.0
2021-05-17 10:05:00,247.75,248.39,247.75,247.78,5159.0,247.75,248.39,247.75,247.78,5159.0
2021-05-17 10:10:00,248.13,248.55,247.66,248.32,4799.0,248.13,248.55,247.66,248.32,4799.0
2021-05-17 10:15:00,248.32,249.43,248.2,249.43,2424.0,248.32,249.43,248.2,249.43,2424.0
2021-05-17 10:20:00,249.3,249.61,249.17,249.19,1644.0,249.3,249.61,249.17,249.19,1644.0
2021-05-17 10:25:00,249.04,249.04,248.02,248.16,1402.0,249.04,249.04,248.02,248.16,1402.0
2021-05-17 10:30:00,248.34,248.45,247.85,248.0,1401.0,248.34,248.45,247.85,248.0,1401.0
2021-05-17 10:35:00,248.2,249.18,248.2,249.06,2136.0,248.2,249.18,248.2,249.06,2136.0
2021-05-17 10:40:00,249.02,249.27,248.74,249.26,5200.0,249.02,249.27,248.74,249.26,5200.0
2021-05-17 10:45:00,248.94,249.16,248.15,248.16,800.0,248.94,249.16,248.15,248.16,800.0
2021-05-17 10:50:00,248.52,248.99,248.05,248.73,3317.0,248.52,248.99,248.05,248.73,3317.0
2021-05-17 10:55:00,248.5,248.51,247.95,248.11,5570.0,248.5,248.51,247.95,248.11,5570.0
2021-05-17 11:00:00,248.33,248.58,247.99,248.54,3022.0,248.33,248.58,247.99,248.54,3022.0
2021-05-17 11:05:00,248.61,248.61,247.95,247.95,1400.0,248.61,248.61,247.95,247.95,1400.0
2021-05-17 11:10:00,247.86,247.86,247.18,247.86,1724.0,247.86,247.86,247.18,247.86,1724.0
2021-05-17 11:15:00,247.6,248.08,247.34,247.55,1541.0,247.6,248.08,247.34,247.55,1541.0
2021-05-17 11:20:00,247.78,247.88,247.61,247.88,600.0,247.78,247.88,247.61,247.88,600.0
2021-05-17 11:25:00,248.07,248.07,247.98,248.01,931.0,248.07,248.07,247.98,248.01,931.0
2021-05-17 11:30:00,248.07,248.15,247.67,247.82,1300.0,248.07,248.15,247.67,247.82,1300.0
2021-05-17 11:35:00,247.98,247.98,247.97,247.97,300.0,247.98,247.98,247.97,247.97,300.0
2021-05-17 11:40:00,247.68,248.03,247.65,247.85,2789.0,247.68,248.03,247.65,247.85,2789.0
2021-05-17 11:45:00,248.03,248.34,248.0,248.16,1200.0,248.03,248.34,248.0,248.16,1200.0
2021-05-17 11:50:00,247.8,247.83,247.43,247.8,1311.0,247.8,247.83,247.43,247.8,1311.0
2021-05-17 11:55:00,247.62,247.63,247.51,247.51,2102.0,247.62,247.63,247.51,247.51,2102.0
2021-05-17 12:00:00,247.38,247.64,247.16,247.48,2829.0,247.38,247.64,247.16,247.48,2829.0
2021-05-17 12:05:00,247.42,247.7,247.42,247.42,1700.0,247.42,247.7,247.42,247.42,1700.0
2021-05-17 12:10:00,247.31,247.4,247.0,247.0,1602.0,247.31,247.4,247.0,247.0,1602.0
2021-05-17 12:15:00,246.87,247.29,246.87,247.09,1608.0,246.87,247.29,246.87,247.09,1608.0
2021-05-17 12:20:00,247.09,247.4,246.95,247.4,3063.0,247.09,247.4,246.95,247.4,3063.0
2021-05-17 12:25:00,247.32,247.32,246.97,247.08,1902.0,247.32,247.32,246.97,247.08,1902.0
2021-05-17 12:30:00,246.92,246.99,246.6,246.9,1600.0,246.92,246.99,246.6,246.9,1600.0
2021-05-17 12:35:00,246.89,247.09,246.82,247.09,900.0,246.89,247.09,246.82,247.09,900.0
2021-05-17 12:40:00,247.46,247.7,247.45,247.66,2339.0,247.46,247.7,247.45,247.66,2339.0
2021-05-17 12:45:00,247.63,247.7,247.19,247.28,2529.0,247.63,247.7,247.19,247.28,2529.0
2021-05-17 12:50:00,247.26,247.26,246.96,247.05,1300.0,247.26,247.26,246.96,247.05,1300.0
2021-05-17 12:55:00,246.84,247.0,246.77,246.94,1307.0,246.84,247.0,246.77,246.94,1307.0
2021-05-17 13:00:00,246.89,247.15,246.89,247.03,1710.0,246.89,247.15,246.89,247.03,1710.0
2021-05-17 13:05:00,247.19,247.19,246.66,246.9,1200.0,247.19,247.19,246.66,246.9,1200.0
2021-05-17 13:10:00,246.81,246.82,246.24,246.24,2274.0,246.81,246.82,246.24,246.24,2274.0
2021-05-17 13:15:00,246.06,246.57,246.06,246.57,1330.0,246.06,246.57,246.06,246.57,1330.0
2021-05-17 13:20:00,246.39,246.44,246.0,246.23,2533.0,246.39,246.44,246.0,246.23,2533.0
2021-05-17 13:25:00,246.2,246.5,246.2,246.35,1300.0,246.2,246.5,246.2,246.35,1300.0
2021-05-17 13:30:00,246.32,246.42,245.92,246.11,2961.0,246.32,246.42,245.92,246.11,2961.0
2021-05-17 13:35:00,246.25,246.57,246.25,246.42,2322.0,246.25,246.57,246.25,246.42,2322.0
2021-05-17 13:40:00,246.42,246.42,245.9,245.9,1766.0,246.42,246.42,245.9,245.9,1766.0
2021-05-17 13:45:00,246.16,246.77,246.16,246.77,917.0,246.16,246.77,246.16,246.77,917.0
2021-05-17 13:50:00,246.79,246.85,246.6,246.85,900.0,246.79,246.85,246.6,246.85,900.0
2021-05-17 13:55:00,246.78,247.0,246.45,246.45,1585.0,246.78,247.0,246.45,246.45,1585.0
2021-05-17 14:00:00,246.45,246.83,246.36,246.59,2967.0,246.45,246.83,246.36,246.59,2967.0
2021-05-17 14:05:00,246.74,247.04,246.68,247.04,1370.0,246.74,247.04,246.68,247.04,1370.0
2021-05-17 14:10:00,247.02,247.39,246.92,247.1,10663.0,247.02,247.39,246.92,247.1,10663.0
2021-05-17 14:15:00,247.09,247.33,247.05,247.26,1551.0,247.09,247.33,247.05,247.26,1551.0
2021-05-17 14:20:00,247.41,247.75,247.33,247.51,1813.0,247.41,247.75,247.33,247.51,1813.0
2021-05-17 14:25:00,247.14,247.34,247.1,247.14,1183.0,247.14,247.34,247.1,247.14,1183.0
2021-05-17 14:30:00,247.1,247.45,247.09,247.27,2074.0,247.1,247.45,247.09,247.27,2074.0
2021-05-17 14:35:00,247.21,247.21,246.64,246.64,506.0,247.21,247.21,246.64,246.64,506.0
2021-05-17 14:40:00,246.67,247.06,246.56,246.77,1805.0,246.67,247.06,246.56,246.77,1805.0
2021-05-17 14:45:00,246.67,247.18,246.67,247.14,1507.0,246.67,247.18,246.67,247.14,1507.0
2021-05-17 14:50:00,247.04,247.54,247.03,247.44,2200.0,247.04,247.54,247.03,247.44,2200.0
2021-05-17 14:55:00,247.14,247.3,247.14,247.3,200.0,247.14,247.3,247.14,247.3,200.0
2021-05-17 15:00:00,247.27,247.59,247.18,247.4,2835.0,247.27,247.59,247.18,247.4,2835.0
2021-05-17 15:05:00,247.42,247.68,247.39,247.59,5382.0,247.42,247.68,247.39,247.59,5382.0
2021-05-17 15:10:00,247.63,247.75,247.33,247.34,4177.0,247.63,247.75,247.33,247.34,4177.0
2021-05-17 15:15:00,247.31,247.38,247.1,247.1,4342.0,247.31,247.38,247.1,247.1,4342.0
2021-05-17 15:20:00,247.09,247.1,246.85,246.92,1811.0,247.09,247.1,246.85,246.92,1811.0
2021-05-17 15:25:00,246.94,246.99,246.69,246.99,1600.0,246.94,246.99,246.69,246.99,1600.0
2021-05-17 15:30:00,247.09,247.4,247.02,247.4,5664.0,247.09,247.4,247.02,247.4,5664.0
2021-05-17 15:35:00,247.34,247.35,247.0,247.11,4944.0,247.34,247.35,247.0,247.11,4944.0
2021-05-17 15:40:00,247.13,247.61,247.07,247.54,14425.0,247.13,247.61,247.07,247.54,14425.0
2021-05-17 15:45:00,247.45,247.92,247.4,247.4,19600.0,247.45,247.92,247.4,247.4,19600.0
2021-05-17 15:50:00,247.54,247.82,247.44,247.82,14062.0,247.54,247.82,247.44,247.82,14062.0
2021-05-17 15:55:00,247.8,248.37,247.78,247.92,34881.0,247.8,248.37,247.78,247.92,34881.0
2021-05-18 09:30:00,249.44,249.44,246.74,248.14,12285.0,249.44,249.44,246.74,248.14,12285.0
2021-05-18 09:35:00,249.2,250.0,248.14,250.0,2624.0,249.2,250.0,248.14,250.0,2624.0
2021-05-18 09:40:00,249.63,250.84,248.66,248.66,2565.0,249.63,250.84,248.66,248.66,2565.0
2021-05-18 09:45:00,248.18,248.95,247.49,248.22,8437.0,248.18,248.95,247.49,248.22,8437.0
2021-05-18 09:50:00,248.22,248.85,247.47,248.85,2902.0,248.22,248.85,247.47,248.85,2902.0
2021-05-18 09:55:00,248.86,250.51,248.86,250.0,3285.0,248.86,250.51,248.86,250.0,3285.0
2021-05-18 10:00:00,249.97,250.81,249.29,250.39,7490.0,249.97,250.81,249.29,250.39,7490.0
2021-05-18 10:05:00,250.32,251.13,250.21,250.64,3421.0,250.32,251.13,250.21,250.64,3421.0
2021-05-18 10:10:00,250.77,251.11,250.39,251.06,5371.0,250.77,251.11,250.39,251.06,5371.0
2021-05-18 10:15:00,251.32,251.95,251.31,251.95,2627.0,251.32,251.95,251.31,251.95,2627.0
2021-05-18 10:20:00,251.75,252.1,251.37,251.46,3105.0,251.75,252.1,251.37,251.46,3105.0
2021-05-18 10:25:00,251.6,252.22,251.49,252.22,2986.0,251.6,252.22,251.49,252.22,2986.0
2021-05-18 10:30:00,252.17,252.4,252.0,252.26,1300.0,252.17,252.4,252.0,252.26,1300.0
2021-05-18 10:35:00,252.09,252.34,251.77,252.0,4957.0,252.09,252.34,251.77,252.0,4957.0
2021-05-18 10:40:00,251.97,251.98,251.02,251.26,4621.0,251.97,251.98,251.02,251.26,4621.0
2021-05-18 10:45:00,251.34,252.18,251.25,252.18,13218.0,251.34,252.18,251.25,252.18,13218.0
2021-05-18 10:50:00,252.29,252.33,251.4,251.49,3600.0,252.29,252.33,251.4,251.49,3600.0
2021-05-18 10:55:00,251.59,251.83,251.39,251.39,5952.0,251.59,251.83,251.39,251.39,5952.0
2021-05-18 11:00:00,251.6,251.9,251.35,251.83,7928.0,251.6,251.9,251.35,251.83,7928.0
2021-05-18 11:05:00,251.88,251.97,251.62,251.64,2303.0,251.88,251.97,251.62,251.64,2303.0
2021-05-18 11:10:00,251.57,251.63,251.31,251.55,6670.0,251.57,251.63,251.31,251.55,6670.0
2021-05-18 11:15:00,251.55,251.82,251.42,251.74,3225.0,251.55,251.82,251.42,251.74,3225.0
2021-05-18 11:20:00,251.65,251.65,251.3,251.37,3076.0,251.65,251.65,251.3,251.37,3076.0
2021-05-18 11:25:00,251.42,251.53,251.17,251.17,1282.0,251.42,251.53,251.17,251.17,1282.0
2021-05-18 11:30:00,250.81,251.01,250.41,250.42,13341.0,250.81,251.01,250.41,250.42,13341.0
2021-05-18 11:35:00,250.57,250.77,250.3,250.64,3976.0,250.57,250.77,250.3,250.64,3976.0
2021-05-18 11:40:00,250.53,251.11,250.53,250.93,2494.0,250.53,251.11,250.53,250.93,2494.0
2021-05-18 11:45:00,250.95,251.23,250.76,251.07,3075.0,250.95,251.23,250.76,251.07,3075.0
2021-05-18 11:50:00,251.21,251.21,250.61,250.77,2331.0,251.21,251.21,250.61,250.77,2331.0
2021-05-18 11:55:00,250.66,251.26,250.65,251.23,19823.0,250.66,251.26,250.65,251.23,19823.0
2021-05-18 12:00:00,251.09,251.7,251.08,251.57,14270.0,251.09,251.7,251.08,251.57,14270.0
2021-05-18 12:05:00,251.65,251.88,251.47,251.88,4055.0,251.65,251.88,251.47,251.88,4055.0
2021-05-18 12:10:00,251.66,251.92,251.49,251.77,3309.0,251.66,251.92,251.49,251.77,3309.0
2021-05-18 12:15:00,251.94,252.21,251.94,251.96,1910.0,251.94,252.21,251.94,251.96,1910.0
2021-05-18 12:20:00,251.96,252.09,251.82,252.09,2757.0,251.96,252.09,251.82,252.09,2757.0
2021-05-18 12:25:00,251.9,252.38,251.9,252.38,2596.0,251.9,252.38,251.9,252.38,2596.0
2021-05-18 12:30:00,252.29,252.64,252.29,252.64,2191.0,252.29,252.64,252.29,252.64,2191.0
2021-05-18 12:35:00,252.63,252.69,252.46,252.56,7165.0,252.63,252.69,252.46,252.56,7165.0
2021-05-18 12:40:00,252.61,252.83,252.61,252.76,4222.0,252.61,252.83,252.61,252.76,4222.0
2021-05-18 12:45:00,252.81,253.27,252.8,253.21,2317.0,252.81,253.27,252.8,253.21,2317.0
2021-05-18 12:50:00,253.05,253.17,253.04,253.16,4273.0,253.05,253.17,253.04,253.16,4273.0
2021-05-18 12:55:00,253.15,253.5,253.11,253.25,3104.0,253.15,253.5,253.11,253.25,3104.0
2021-05-18 13:00:00,253.24,253.24,253.06,253.19,3381.0,253.24,253.24,253.06,253.19,3381.0
2021-05-18 13:05:00,253.12,253.5,253.12,253.44,2964.0,253.12,253.5,253.12,253.44,2964.0
2021-05-18 13:10:00,253.53,253.53,253.32,253.32,2802.0,253.53,253.53,253.32,253.32,2802.0
2021-05-18 13:15:00,253.05,253.16,252.8,252.95,2149.0,253.05,253.16,252.8,252.95,2149.0
2021-05-18 13:20:00,252.89,253.22,252.87,252.98,2112.0,252.89,253.22,252.87,252.98,2112.0
2021-05-18 13:25:00,252.93,253.05,252.91,252.91,1300.0,252.93,253.05,252.91,252.91,1300.0
2021-05-18 13:30:00,252.88,252.89,252.51,252.51,3869.0,252.88,252.89,252.51,252.51,3869.0
2021-05-18 13:35:00,252.56,252.56,252.11,252.22,1300.0,252.56,252.56,252.11,252.22,1300.0
2021-05-18 13:40:00,252.22,252.96,252.22,252.57,3026.0,252.22,252.96,252.22,252.57,3026.0
2021-05-18 13:45:00,252.79,253.24,252.75,252.82,2460.0,252.79,253.24,252.75,252.82,2460.0
2021-05-18 13:50:00,252.67,252.79,252.49,252.79,4114.0,252.67,252.79,252.49,252.79,4114.0
2021-05-18 13:55:00,252.85,253.12,252.85,253.06,2340.0,252.85,253.12,252.85,253.06,2340.0
2021-05-18 14:00:00,253.11,253.51,253.07,253.49,22853.0,253.11,253.51,253.07,253.49,22853.0
2021-05-18 14:05:00,253.58,253.99,253.48,253.48,3687.0,253.58,253.99,253.48,253.48,3687.0
2021-05-18 14:10:00,253.45,253.83,253.45,253.83,3240.0,253.45,253.83,253.45,253.83,3240.0
2021-05-18 14:15:00,253.7,253.86,253.47,253.47,2648.0,253.7,253.86,253.47,253.47,2648.0
2021-05-18 14:20:00,253.5,253.6,252.53,252.53,1915.0,253.5,253.6,252.53,252.53,1915.0
2021-05-18 14:25:00,252.55,252.96,252.43,252.43,4515.0,252.55,252.96,252.43,252.43,4515.0
2021-05-18 14:30:00,252.3,252.55,251.33,251.33,37252.0,252.3,252.55,251.33,251.33,37252.0
2021-05-18 14:35:00,251.16,251.25,250.89,251.16,2002.0,251.16,251.25,250.89,251.16,2002.0
2021-05-18 14:40:00,251.05,251.2,250.91,251.11,3634.0,251.05,251.2,250.91,251.11,3634.0
2021-05-18 14:45:00,250.83,251.46,250.68,251.46,2400.0,250.83,251.46,250.68,251.46,2400.0
2021-05-18 14:50:00,251.49,252.02,251.48,251.97,3902.0,251.49,252.02,251.48,251.97,3902.0
2021-05-18 14:55:00,251.86,252.18,251.67,251.89,4227.0,251.86,252.18,251.67,251.89,4227.0
2021-05-18 15:00:00,251.87,252.06,251.87,251.95,1690.0,251.87,252.06,251.87,251.95,1690.0
2021-05-18 15:05:00,251.95,252.04,251.88,252.01,2690.0,251.95,252.04,251.88,252.01,2690.0
2021-05-18 15:10:00,252.05,252.08,251.85,251.87,2808.0,252.05,252.08,251.85,251.87,2808.0
2021-05-18 15:15:00,251.89,252.29,251.79,252.29,4443.0,251.89,252.29,251.79,252.29,4443.0
2021-05-18 15:20:00,252.16,252.51,252.16,252.5,1934.0,252.16,252.51,252.16,252.5,1934.0
2021-05-18 15:25:00,252.61,252.84,252.55,252.84,6357.0,252.61,252.84,252.55,252.84,6357.0
2021-05-18 15:30:00,252.83,253.99,252.78,253.23,20076.0,252.83,253.99,252.78,253.23,20076.0
2021-05-18 15:35:00,253.39,253.65,252.83,253.58,11013.0,253.39,253.65,252.83,253.58,11013.0
2021-05-18 15:40:00,253.58,253.7,253.15,253.3,5186.0,253.58,253.7,253.15,253.3,5186.0
2021-05-18 15:45:00,253.16,253.28,252.72,253.05,27653.0,253.16,253.28,252.72,253.05,27653.0
2021-05-18 15:50:00,253.0,253.05,252.04,252.61,35191.0,253.0,253.05,252.04,252.61,35191.0
2021-05-18 15:55:00,252.56,253.25,252.28,252.39,129262.0,252.56,253.25,252.28,252.39,129262.0
2021-05-19 09:30:00,248.55,250.0,247.08,249.99,10977.0,248.55,250.0,247.08,249.99,10977.0
2021-05-19 09:35:00,249.81,250.8,248.87,248.87,2934.0,249.81,250.8,248.87,248.87,2934.0
2021-05-19 09:40:00,249.31,250.07,248.15,249.95,4006.0,249.31,250.07,248.15,249.95,4006.0
2021-05-19 09:45:00,250.45,250.73,249.91,250.48,2456.0,250.45,250.73,249.91,250.48,2456.0
2021-05-19 09:50:00,250.55,250.55,249.64,249.64,1867.0,250.55,250.55,249.64,249.64,1867.0
2021-05-19 09:55:00,249.33,249.61,248.87,249.31,1974.0,249.33,249.61,248.87,249.31,1974.0
2021-05-19 10:00:00,249.16,249.72,248.0,248.67,4807.0,249.16,249.72,248.0,248.67,4807.0
2021-05-19 10:05:00,248.72,250.07,248.64,250.02,8865.0,248.72,250.07,248.64,250.02,8865.0
2021-05-19 10:10:00,250.01,251.17,250.01,251.17,43508.0,250.01,251.17,250.01,251.17,43508.0
2021-05-19 10:15:00,250.92,251.12,250.16,251.12,1846.0,250.92,251.12,250.16,251.12,1846.0
2021-05-19 10:20:00,251.1,252.0,251.05,251.96,2611.0,251.1,252.0,251.05,251.96,2611.0
2021-05-19 10:25:00,251.89,252.89,251.89,252.4,2550.0,251.89,252.89,251.89,252.4,2550.0
2021-05-19 10:30:00,252.01,252.42,250.89,250.89,2082.0,252.01,252.42,250.89,250.89,2082.0
2021-05-19 10:35:00,250.95,250.99,250.24,250.24,1117.0,250.95,250.99,250.24,250.24,1117.0
2021-05-19 10:40:00,249.93,251.21,249.93,251.21,4001.0,249.93,251.21,249.93,251.21,4001.0
2021-05-19 10:45:00,251.69,252.73,251.69,252.48,2778.0,251.69,252.73,251.69,252.48,2778.0
2021-05-19 10:50:00,252.7,253.47,252.7,253.16,3653.0,252.7,253.47,252.7,253.16,3653.0
2021-05-19 10:55:00,252.74,252.79,252.53,252.79,751.0,252.74,252.79,252.53,252.79,751.0
2021-05-19 11:00:00,252.39,252.39,251.84,251.95,9325.0,252.39,252.39,251.84,251.95,9325.0
2021-05-19 11:05:00,251.64,253.45,251.64,253.2,26304.0,251.64,253.45,251.64,253.2,26304.0
2021-05-19 11:10:00,252.97,253.08,252.48,252.81,14541.0,252.97,253.08,252.48,252.81,14541.0
2021-05-19 11:15:00,252.65,252.65,252.0,252.07,3216.0,252.65,252.65,252.0,252.07,3216.0
2021-05-19 11:20:00,252.45,252.88,252.44,252.64,960.0,252.45,252.88,252.44,252.64,960.0
2021-05-19 11:25:00,252.45,252.49,252.13,252.35,3567.0,252.45,252.49,252.13,252.35,3567.0
2021-05-19 11:30:00,252.24,252.36,251.8,252.34,6894.0,252.24,252.36,251.8,252.34,6894.0
2021-05-19 11:35:00,251.81,252.48,251.78,252.48,1870.0,251.81,252.48,251.78,252.48,1870.0
2021-05-19 11:40:00,252.65,252.65,251.87,252.01,3472.0,252.65,252.65,251.87,252.01,3472.0
2021-05-19 11:45:00,252.03,252.38,252.0,252.38,1407.0,252.03,252.38,252.0,252.38,1407.0
2021-05-19 11:50:00,251.84,252.06,251.5,251.6,4210.0,251.84,252.06,251.5,251.6,4210.0
2021-05-19 11:55:00,251.47,252.3,251.47,252.04,900.0,251.47,252.3,251.47,252.04,900.0
2021-05-19 12:00:00,251.89,251.99,251.75,251.83,1900.0,251.89,251.99,251.75,251.83,1900.0
2021-05-19 12:05:00,251.92,252.03,251.81,251.87,1642.0,251.92,252.03,251.81,251.87,1642.0
2021-05-19 12:10:00,252.01,252.34,251.89,252.2,2255.0,252.01,252.34,251.89,252.2,2255.0
2021-05-19 12:15:00,252.37,252.91,252.37,252.74,2697.0,252.37,252.91,252.37,252.74,2697.0
2021-05-19 12:20:00,252.8,253.11,252.59,253.1,3015.0,252.8,253.11,252.59,253.1,3015.0
2021-05-19 12:25:00,252.96,253.15,252.83,252.9,3692.0,252.96,253.15,252.83,252.9,3692.0
2021-05-19 12:30:00,252.99,253.05,252.74,252.91,1300.0,252.99,253.05,252.74,252.91,1300.0
2021-05-19 12:35:00,252.91,253.1,252.81,252.95,1400.0,252.91,253.1,252.81,252.95,1400.0
2021-05-19 12:40:00,252.95,253.28,252.82,253.25,1672.0,252.95,253.28,252.82,253.25,1672.0
2021-05-19 12:45:00,253.08,253.08,252.65,252.65,1400.0,253.08,253.08,252.65,252.65,1400.0
2021-05-19 12:50:00,252.64,252.64,252.16,252.35,1611.0,252.64,252.64,252.16,252.35,1611.0
2021-05-19 12:55:00,252.44,252.69,252.42,252.5,3958.0,252.44,252.69,252.42,252.5,3958.0
2021-05-19 13:00:00,252.5,253.2,252.5,253.04,4946.0,252.5,253.2,252.5,253.04,4946.0
2021-05-19 13:05:00,253.18,253.59,253.02,253.59,6037.0,253.18,253.59,253.02,253.59,6037.0
2021-05-19 13:10:00,253.71,253.88,253.59,253.59,2826.0,253.71,253.88,253.59,253.59,2826.0
2021-05-19 13:15:00,253.71,253.88,253.58,253.8,9606.0,253.71,253.88,253.58,253.8,9606.0
2021-05-19 13:20:00,253.8,253.81,253.37,253.37,1903.0,253.8,253.81,253.37,253.37,1903.0
2021-05-19 13:25:00,253.23,253.61,253.04,253.61,2359.0,253.23,253.61,253.04,253.61,2359.0
2021-05-19 13:30:00,253.57,253.64,253.05,253.1,1000.0,253.57,253.64,253.05,253.1,1000.0
2021-05-19 13:35:00,252.65,252.84,252.6,252.84,1081.0,252.65,252.84,252.6,252.84,1081.0
2021-05-19 13:40:00,252.88,253.0,252.61,252.88,1421.0,252.88,253.0,252.61,252.88,1421.0
2021-05-19 13:45:00,252.88,253.08,252.75,252.75,3629.0,252.88,253.08,252.75,252.75,3629.0
2021-05-19 13:50:00,252.87,253.07,252.79,252.95,2617.0,252.87,253.07,252.79,252.95,2617.0
2021-05-19 13:55:00,252.88,252.95,252.51,252.63,1600.0,252.88,252.95,252.51,252.63,1600.0
2021-05-19 14:00:00,252.59,253.23,252.5,252.5,7296.0,252.59,253.23,252.5,252.5,7296.0
2021-05-19 14:05:00,252.08,252.39,251.63,252.39,2100.0,252.08,252.39,251.63,252.39,2100.0
2021-05-19 14:10:00,252.44,252.84,252.25,252.84,3518.0,252.44,252.84,252.25,252.84,3518.0
2021-05-19 14:15:00,252.66,252.75,252.29,252.72,3000.0,252.66,252.75,252.29,252.72,3000.0
2021-05-19 14:20:00,252.88,254.59,252.88,254.3,3653.0,252.88,254.59,252.88,254.3,3653.0
2021-05-19 14:25:00,254.33,254.74,254.32,254.51,2800.0,254.33,254.74,254.32,254.51,2800.0
2021-05-19 14:30:00,254.63,254.84,254.24,254.27,3588.0,254.63,254.84,254.24,254.27,3588.0
2021-05-19 14:35:00,254.24,254.5,253.32,253.43,24964.0,254.24,254.5,253.32,253.43,24964.0
2021-05-19 14:40:00,253.52,253.71,253.37,253.7,1400.0,253.52,253.71,253.37,253.7,1400.0
2021-05-19 14:45:00,253.34,253.37,252.71,252.91,3580.0,253.34,253.37,252.71,252.91,3580.0
2021-05-19 14:50:00,252.83,252.9,252.71,252.79,1300.0,252.83,252.9,252.71,252.79,1300.0
2021-05-19 14:55:00,253.17,253.53,252.91,253.25,1582.0,253.17,253.53,252.91,253.25,1582.0
2021-05-19 15:00:00,252.98,253.0,252.3,252.61,2900.0,252.98,253.0,252.3,252.61,2900.0
2021-05-19 15:05:00,252.43,252.68,252.16,252.68,2994.0,252.43,252.68,252.16,252.68,2994.0
2021-05-19 15:10:00,252.53,252.77,252.53,252.61,1400.0,252.53,252.77,252.53,252.61,1400.0
2021-05-19 15:15:00,252.54,253.0,252.46,253.0,752.0,252.54,253.0,252.46,253.0,752.0
2021-05-19 15:20:00,252.67,253.43,252.61,253.43,1207.0,252.67,253.43,252.61,253.43,1207.0
2021-05-19 15:25:00,253.38,253.83,253.08,253.58,2600.0,253.38,253.83,253.08,253.58,2600.0
2021-05-19 15:30:00,253.43,253.48,252.74,253.14,3610.0,253.43,253.48,252.74,253.14,3610.0
2021-05-19 15:35:00,253.16,253.18,252.97,253.15,2400.0,253.16,253.18,252.97,253.15,2400.0
2021-05-19 15:40:00,253.14,253.4,253.05,253.27,5000.0,253.14,253.4,253.05,253.27,5000.0
2021-05-19 15:45:00,253.26,253.3,252.66,252.8,5271.0,253.26,253.3,252.66,252.8,5271.0
2021-05-19 15:50:00,252.85,253.84,252.85,253.84,12401.0,252.85,253.84,252.85,253.84,12401.0
2021-05-19 15:55:00,253.96,253.98,252.94,253.25,59791.0,253.96,253.98,252.94,253.25,59791.0
2021-05-20 09:30:00,255.45,256.34,254.11,256.34,10516.0,255.45,256.34,254.11,256.34,10516.0
2021-05-20 09:35:00,257.49,258.12,257.08,257.72,1200.0,257.49,258.12,257.08,257.72,1200.0
2021-05-20 09:40:00,258.46,259.91,258.3,259.84,3709.0,258.46,259.91,258.3,259.84,3709.0
2021-05-20 09:45:00,259.22,260.58,258.85,260.58,5491.0,259.22,260.58,258.85,260.58,5491.0
2021-05-20 09:50:00,260.44,261.06,260.43,260.55,5625.0,260.44,261.06,260.43,260.55,5625.0
2021-05-20 09:55:00,260.56,261.29,260.26,261.26,7434.0,260.56,261.29,260.26,261.26,7434.0
2021-05-20 10:00:00,261.35,262.6,261.35,261.54,11481.0,261.35,262.6,261.35,261.54,11481.0
2021-05-20 10:05:00,261.83,262.0,261.45,261.57,3497.0,261.83,262.0,261.45,261.57,3497.0
2021-05-20 10:10:00,261.86,262.76,261.79,262.75,5979.0,261.86,262.76,261.79,262.75,5979.0
2021-05-20 10:15:00,262.45,264.25,262.45,264.15,15476.0,262.45,264.25,262.45,264.15,15476.0
2021-05-20 10:20:00,264.05,264.05,262.89,262.89,4100.0,264.05,264.05,262.89,262.89,4100.0
2021-05-20 10:25:00,262.45,263.79,262.45,263.2,39385.0,262.45,263.79,262.45,263.2,39385.0
2021-05-20 10:30:00,263.63,264.25,263.14,263.83,47271.0,263.63,264.25,263.14,263.83,47271.0
2021-05-20 10:35:00,263.69,263.91,262.08,262.08,34919.0,263.69,263.91,262.08,262.08,34919.0
2021-05-20 10:40:00,261.79,262.77,261.79,262.77,3718.0,261.79,262.77,261.79,262.77,3718.0
2021-05-20 10:45:00,262.77,262.89,261.82,262.09,914.0,262.77,262.89,261.82,262.09,914.0
2021-05-20 10:50:00,261.99,262.0,261.79,262.0,3622.0,261.99,262.0,261.79,262.0,3622.0
2021-05-20 10:55:00,262.0,263.06,262.0,263.06,7965.0,262.0,263.06,262.0,263.06,7965.0
2021-05-20 11:00:00,262.95,263.22,262.9,263.21,1296.0,262.95,263.22,262.9,263.21,1296.0
2021-05-20 11:05:00,262.99,262.99,262.48,262.72,4791.0,262.99,262.99,262.48,262.72,4791.0
2021-05-20 11:10:00,262.72,263.27,262.7,262.96,2596.0,262.72,263.27,262.7,262.96,2596.0
2021-05-20 11:15:00,263.13,263.51,263.0,263.51,4799.0,263.13,263.51,263.0,263.51,4799.0
2021-05-20 11:20:00,263.53,263.63,262.82,262.98,4662.0,263.53,263.63,262.82,262.98,4662.0
2021-05-20 11:25:00,262.84,263.5,262.8,263.32,3994.0,262.84,263.5,262.8,263.32,3994.0
2021-05-20 11:30:00,263.28,263.55,263.24,263.32,1612.0,263.28,263.55,263.24,263.32,1612.0
2021-05-20 11:35:00,263.47,263.5,263.18,263.23,4637.0,263.47,263.5,263.18,263.23,4637.0
2021-05-20 11:40:00,263.43,263.5,263.02,263.28,1861.0,263.43,263.5,263.02,263.28,1861.0
2021-05-20 11:45:00,263.28,263.42,263.07,263.07,800.0,263.28,263.42,263.07,263.07,800.0
2021-05-20 11:50:00,263.01,263.79,262.94,263.67,4483.0,263.01,263.79,262.94,263.67,4483.0
2021-05-20 11:55:00,263.67,263.67,263.07,263.3,1834.0,263.67,263.67,263.07,263.3,1834.0
2021-05-20 12:00:00,263.21,263.51,262.78,263.51,4860.0,263.21,263.51,262.78,263.51,4860.0
2021-05-20 12:05:00,263.81,263.88,263.31,263.6,1822.0,263.81,263.88,263.31,263.6,1822.0
2021-05-20 12:10:00,263.33,263.33,262.68,262.68,2033.0,263.33,263.33,262.68,262.68,2033.0
2021-05-20 12:15:00,262.95,263.34,262.72,262.91,3413.0,262.95,263.34,262.72,262.91,3413.0
2021-05-20 12:20:00,262.89,263.15,262.89,263.13,800.0,262.89,263.15,262.89,263.13,800.0
2021-05-20 12:25:00,263.0,263.08,262.76,262.85,4437.0,263.0,263.08,262.76,262.85,4437.0
2021-05-20 12:30:00,263.09,263.11,262.87,262.87,1562.0,263.09,263.11,262.87,262.87,1562.0
2021-05-20 12:35:00,262.9,263.06,262.68,263.06,12944.0,262.9,263.06,262.68,263.06,12944.0
2021-05-20 12:40:00,262.89,263.11,262.72,262.88,6556.0,262.89,263.11,262.72,262.88,6556.0
2021-05-20 12:45:00,262.88,263.26,262.88,262.98,2201.0,262.88,263.26,262.88,262.98,2201.0
2021-05-20 12:50:00,262.99,263.08,262.96,263.08,400.0,262.99,263.08,262.96,263.08,400.0
2021-05-20 12:55:00,263.08,263.08,262.94,262.98,300.0,263.08,263.08,262.94,262.98,300.0
2021-05-20 13:00:00,263.08,263.7,262.99,263.44,4891.0,263.08,263.7,262.99,263.44,4891.0
2021-05-20 13:05:00,263.49,264.09,263.43,264.08,4203.0,263.49,264.09,263.43,264.08,4203.0
2021-05-20 13:10:00,264.06,264.06,263.22,263.22,1000.0,264.06,264.06,263.22,263.22,1000.0
2021-05-20 13:15:00,263.41,263.96,263.24,263.85,1500.0,263.41,263.96,263.24,263.85,1500.0
2021-05-20 13:20:00,263.83,263.84,263.83,263.83,100.0,263.83,263.84,263.83,263.83,100.0
2021-05-20 13:25:00,263.86,263.86,263.79,263.81,700.0,263.86,263.86,263.79,263.81,700.0
2021-05-20 13:30:00,263.78,264.35,263.75,264.35,2655.0,263.78,264.35,263.75,264.35,2655.0
2021-05-20 13:35:00,264.55,264.59,264.25,264.26,2014.0,264.55,264.59,264.25,264.26,2014.0
2021-05-20 13:40:00,263.89,264.15,263.88,264.1,2790.0,263.89,264.15,263.88,264.1,2790.0
2021-05-20 13:45:00,263.87,264.09,263.65,264.03,3087.0,263.87,264.09,263.65,264.03,3087.0
2021-05-20 13:50:00,264.05,264.2,263.5,263.7,9424.0,264.05,264.2,263.5,263.7,9424.0
2021-05-20 13:55:00,263.57,263.83,263.57,263.69,2162.0,263.57,263.83,263.57,263.69,2162.0
2021-05-20 14:00:00,263.74,264.13,263.74,264.07,5437.0,263.74,264.13,263.74,264.07,5437.0
2021-05-20 14:05:00,264.16,264.31,263.73,263.9,10190.0,264.16,264.31,263.73,263.9,10190.0
2021-05-20 14:10:00,263.81,263.99,263.54,263.88,4270.0,263.81,263.99,263.54,263.88,4270.0
2021-05-20 14:15:00,263.93,264.08,263.74,263.84,2600.0,263.93,264.08,263.74,263.84,2600.0
2021-05-20 14:20:00,263.85,263.98,263.84,263.96,1140.0,263.85,263.98,263.84,263.96,1140.0
2021-05-20 14:25:00,263.9,263.93,263.54,263.58,3750.0,263.9,263.93,263.54,263.58,3750.0
2021-05-20 14:30:00,263.51,263.59,263.32,263.51,4010.0,263.51,263.59,263.32,263.51,4010.0
2021-05-20 14:35:00,263.33,263.76,263.33,263.5,1911.0,263.33,263.76,263.33,263.5,1911.0
2021-05-20 14:40:00,263.47,263.75,263.38,263.54,2121.0,263.47,263.75,263.38,263.54,2121.0
2021-05-20 14:45:00,263.49,263.51,263.34,263.37,1726.0,263.49,263.51,263.34,263.37,1726.0
2021-05-20 14:50:00,263.27,263.37,263.03,263.37,1200.0,263.27,263.37,263.03,263.37,1200.0
2021-05-20 14:55:00,263.55,263.6,263.44,263.56,2200.0,263.55,263.6,263.44,263.56,2200.0
2021-05-20 15:00:00,263.38,263.38,263.0,263.07,3241.0,263.38,263.38,263.0,263.07,3241.0
2021-05-20 15:05:00,263.18,263.27,262.7,263.27,2326.0,263.18,263.27,262.7,263.27,2326.0
2021-05-20 15:10:00,263.12,263.12,263.03,263.03,500.0,263.12,263.12,263.03,263.03,500.0
2021-05-20 15:15:00,262.98,263.24,262.91,263.24,3001.0,262.98,263.24,262.91,263.24,3001.0
2021-05-20 15:20:00,263.1,263.1,262.71,263.0,2146.0,263.1,263.1,262.71,263.0,2146.0
2021-05-20 15:25:00,262.89,263.86,262.86,263.74,4241.0,262.89,263.86,262.86,263.74,4241.0
2021-05-20 15:30:00,263.8,264.13,263.61,263.77,4501.0,263.8,264.13,263.61,263.77,4501.0
2021-05-20 15:35:00,263.73,263.73,262.95,263.24,4402.0,263.73,263.73,262.95,263.24,4402.0
2021-05-20 15:40:00,263.27,263.27,262.7,263.21,3448.0,263.27,263.27,262.7,263.21,3448.0
2021-05-20 15:45:00,263.4,263.54,263.06,263.17,6613.0,263.4,263.54,263.06,263.17,6613.0
2021-05-20 15:50:00,262.7,263.55,262.58,263.24,39313.0,262.7,263.55,262.58,263.24,39313.0
2021-05-20 15:55:00,263.17,263.98,263.14,263.92,115372.0,263.17,263.98,263.14,263.92,115372.0
2021-05-21 09:30:00,266.88,267.98,265.0,265.75,25237.0,266.88,267.98,265.0,265.75,25237.0
2021-05-21 09:35:00,265.41,265.41,262.27,262.61,24212.0,265.41,265.41,262.27,262.61,24212.0
2021-05-21 09:40:00,262.15,262.62,260.46,260.5,23702.0,262.15,262.62,260.46,260.5,23702.0
2021-05-21 09:45:00,260.25,261.99,259.66,261.99,15712.0,260.25,261.99,259.66,261.99,15712.0
2021-05-21 09:50:00,262.05,262.05,260.9,261.97,9060.0,262.05,262.05,260.9,261.97,9060.0
2021-05-21 09:55:00,262.25,263.72,261.74,263.56,13993.0,262.25,263.72,261.74,263.56,13993.0
2021-05-21 10:00:00,263.72,263.86,262.93,263.45,7341.0,263.72,263.86,262.93,263.45,7341.0
2021-05-21 10:05:00,263.2,263.57,262.1,263.09,8051.0,263.2,263.57,262.1,263.09,8051.0
2021-05-21 10:10:00,263.17,264.1,263.06,263.18,13389.0,263.17,264.1,263.06,263.18,13389.0
2021-05-21 10:15:00,262.88,262.88,261.82,262.31,3865.0,262.88,262.88,261.82,262.31,3865.0
2021-05-21 10:20:00,262.09,263.57,262.09,263.33,1979.0,262.09,263.57,262.09,263.33,1979.0
2021-05-21 10:25:00,263.3,263.68,262.51,262.51,2893.0,263.3,263.68,262.51,262.51,2893.0
2021-05-21 10:30:00,262.3,263.53,262.3,263.53,3818.0,262.3,263.53,262.3,263.53,3818.0
2021-05-21 10:35:00,263.5,263.58,262.0,262.74,14198.0,263.5,263.58,262.0,262.74,14198.0
2021-05-21 10:40:00,262.34,262.71,261.92,262.4,1300.0,262.34,262.71,261.92,262.4,1300.0
2021-05-21 10:45:00,262.39,262.39,261.4,261.71,4366.0,262.39,262.39,261.4,261.71,4366.0
2021-05-21 10:50:00,261.86,262.34,261.46,262.01,2105.0,261.86,262.34,261.46,262.01,2105.0
2021-05-21 10:55:00,262.16,262.65,261.99,262.55,3317.0,262.16,262.65,261.99,262.55,3317.0
2021-05-21 11:00:00,262.6,262.83,261.77,261.77,5122.0,262.6,262.83,261.77,261.77,5122.0
2021-05-21 11:05:00,261.76,262.43,261.4,262.26,4898.0,261.76,262.43,261.4,262.26,4898.0
2021-05-21 11:10:00,262.31,262.6,261.81,262.48,15138.0,262.31,262.6,261.81,262.48,15138.0
2021-05-21 11:15:00,262.1,262.61,262.02,262.61,813.0,262.1,262.61,262.02,262.61,813.0
2021-05-21 11:20:00,262.2,262.62,261.75,261.96,5153.0,262.2,262.62,261.75,261.96,5153.0
2021-05-21 11:25:00,261.96,262.36,261.19,261.19,10284.0,261.96,262.36,261.19,261.19,10284.0
2021-05-21 11:30:00,261.01,261.63,261.01,261.46,2368.0,261.01,261.63,261.01,261.46,2368.0
2021-05-21 11:35:00,261.46,261.6,261.13,261.58,7717.0,261.46,261.6,261.13,261.58,7717.0
2021-05-21 11:40:00,261.58,261.82,261.51,261.51,2067.0,261.58,261.82,261.51,261.51,2067.0
2021-05-21 11:45:00,261.59,261.91,261.59,261.83,3683.0,261.59,261.91,261.59,261.83,3683.0
2021-05-21 11:50:00,261.83,262.01,261.13,261.41,4689.0,261.83,262.01,261.13,261.41,4689.0
2021-05-21 11:55:00,261.26,261.51,261.01,261.3,6801.0,261.26,261.51,261.01,261.3,6801.0
2021-05-21 12:00:00,261.58,261.65,261.48,261.57,1500.0,261.58,261.65,261.48,261.57,1500.0
2021-05-21 12:05:00,261.49,261.63,261.13,261.24,1832.0,261.49,261.63,261.13,261.24,1832.0
2021-05-21 12:10:00,260.87,260.98,260.8,260.8,714.0,260.87,260.98,260.8,260.8,714.0
2021-05-21 12:15:00,260.9,261.21,260.72,261.2,1700.0,260.9,261.21,260.72,261.2,1700.0
2021-05-21 12:20:00,261.12,261.6,261.12,261.5,3216.0,261.12,261.6,261.12,261.5,3216.0
2021-05-21 12:25:00,261.68,261.74,261.36,261.66,1429.0,261.68,261.74,261.36,261.66,1429.0
2021-05-21 12:30:00,261.84,262.13,261.83,262.0,2869.0,261.84,262.13,261.83,262.0,2869.0
2021-05-21 12:35:00,261.88,262.02,261.77,261.85,2159.0,261.88,262.02,261.77,261.85,2159.0
2021-05-21 12:40:00,261.97,262.12,261.5,261.72,2418.0,261.97,262.12,261.5,261.72,2418.0
2021-05-21 12:45:00,261.65,261.65,261.25,261.53,2170.0,261.65,261.65,261.25,261.53,2170.0
2021-05-21 12:50:00,261.72,261.73,260.87,260.87,3020.0,261.72,261.73,260.87,260.87,3020.0
2021-05-21 12:55:00,260.9,261.87,260.9,261.87,3704.0,260.9,261.87,260.9,261.87,3704.0
2021-05-21 13:00:00,262.12,262.12,261.74,261.82,1500.0,262.12,262.12,261.74,261.82,1500.0
2021-05-21 13:05:00,261.67,261.98,261.67,261.9,1288.0,261.67,261.98,261.67,261.9,1288.0
2021-05-21 13:10:00,261.85,261.85,261.39,261.51,1214.0,261.85,261.85,261.39,261.51,1214.0
2021-05-21 13:15:00,261.29,261.47,261.11,261.16,4884.0,261.29,261.47,261.11,261.16,4884.0
2021-05-21 13:20:00,261.32,261.7,261.32,261.44,5336.0,261.32,261.7,261.32,261.44,5336.0
2021-05-21 13:25:00,261.62,261.77,261.58,261.77,1922.0,261.62,261.77,261.58,261.77,1922.0
2021-05-21 13:30:00,261.67,261.91,261.62,261.75,2606.0,261.67,261.91,261.62,261.75,2606.0
2021-05-21 13:35:00,261.82,261.82,261.06,261.39,5171.0,261.82,261.82,261.06,261.39,5171.0
2021-05-21 13:40:00,261.4,261.78,261.4,261.78,3614.0,261.4,261.78,261.4,261.78,3614.0
2021-05-21 13:45:00,261.76,261.87,261.65,261.71,2000.0,261.76,261.87,261.65,261.71,2000.0
2021-05-21 13:50:00,261.83,261.83,261.58,261.58,1135.0,261.83,261.83,261.58,261.58,1135.0
2021-05-21 13:55:00,261.62,261.66,261.61,261.66,1444.0,261.62,261.66,261.61,261.66,1444.0
2021-05-21 14:00:00,261.73,261.79,261.41,261.41,4954.0,261.73,261.79,261.41,261.41,4954.0
2021-05-21 14:05:00,261.42,261.75,261.41,261.72,1734.0,261.42,261.75,261.41,261.72,1734.0
2021-05-21 14:10:00,261.78,262.2,261.69,262.2,3369.0,261.78,262.2,261.69,262.2,3369.0
2021-05-21 14:15:00,262.3,262.3,261.66,261.66,3293.0,262.3,262.3,261.66,261.66,3293.0
2021-05-21 14:20:00,261.63,262.04,261.63,261.72,7052.0,261.63,262.04,261.63,261.72,7052.0
2021-05-21 14:25:00,261.73,261.96,261.47,261.6,2210.0,261.73,261.96,261.47,261.6,2210.0
2021-05-21 14:30:00,261.5,261.95,261.5,261.72,2958.0,261.5,261.95,261.5,261.72,2958.0
2021-05-21 14:35:00,261.61,261.73,261.29,261.43,2323.0,261.61,261.73,261.29,261.43,2323.0
2021-05-21 14:40:00,261.45,261.74,261.42,261.69,1752.0,261.45,261.74,261.42,261.69,1752.0
2021-05-21 14:45:00,261.69,261.9,261.64,261.81,8802.0,261.69,261.9,261.64,261.81,8802.0
2021-05-21 14:50:00,261.91,262.17,261.89,261.99,5674.0,261.91,262.17,261.89,261.99,5674.0
2021-05-21 14:55:00,262.06,262.36,262.02,262.25,3831.0,262.06,262.36,262.02,262.25,3831.0
2021-05-21 15:00:00,262.21,262.35,261.93,261.97,5970.0,262.21,262.35,261.93,261.97,5970.0
2021-05-21 15:05:00,261.9,262.18,261.89,262.18,2907.0,261.9,262.18,261.89,262.18,2907.0
2021-05-21 15:10:00,262.13,262.53,261.97,262.35,5000.0,262.13,262.53,261.97,262.35,5000.0
2021-05-21 15:15:00,262.45,262.6,262.36,262.54,5340.0,262.45,262.6,262.36,262.54,5340.0
2021-05-21 15:20:00,262.64,262.64,262.1,262.2,3700.0,262.64,262.64,262.1,262.2,3700.0
2021-05-21 15:25:00,262.06,262.47,262.03,262.47,4342.0,262.06,262.47,262.03,262.47,4342.0
2021-05-21 15:30:00,262.47,262.47,261.71,261.85,5750.0,262.47,262.47,261.71,261.85,5750.0
2021-05-21 15:35:00,261.88,262.13,261.74,261.99,6927.0,261.88,262.13,261.74,261.99,6927.0
2021-05-21 15:40:00,261.93,261.93,261.49,261.56,6711.0,261.93,261.93,261.49,261.56,6711.0
2021-05-21 15:45:00,261.49,261.64,261.17,261.24,7902.0,261.49,261.64,261.17,261.24,7902.0
2021-05-21 15:50:00,261.11,261.58,260.99,261.12,13626.0,261.11,261.58,260.99,261.12,13626.0
2021-05-21 15:55:00,261.15,261.15,260.31,260.54,37752.0,261.15,261.15,260.31,260.54,37752.0
2021-05-24 09:30:00,262.82,262.82,262.43,262.53,4872.0,262.82,262.82,262.43,262.53,4872.0
2021-05-24 09:35:00,262.95,265.12,262.67,265.12,2406.0,262.95,265.12,262.67,265.12,2406.0
2021-05-24 09:40:00,265.11,265.11,262.76,263.04,5630.0,265.11,265.11,262.76,263.04,5630.0
2021-05-24 09:45:00,263.18,263.69,263.03,263.57,8036.0,263.18,263.69,263.03,263.57,8036.0
2021-05-24 09:50:00,263.63,264.19,262.86,262.86,6471.0,263.63,264.19,262.86,262.86,6471.0
2021-05-24 09:55:00,262.9,263.25,262.38,263.1,6501.0,262.9,263.25,262.38,263.1,6501.0
2021-05-24 10:00:00,263.1,263.33,262.8,262.99,4632.0,263.1,263.33,262.8,262.99,4632.0
2021-05-24 10:05:00,262.98,263.04,262.33,262.56,2650.0,262.98,263.04,262.33,262.56,2650.0
2021-05-24 10:10:00,262.47,263.08,262.47,262.87,2574.0,262.47,263.08,262.47,262.87,2574.0
2021-05-24 10:15:00,262.88,263.45,262.61,263.45,11600.0,262.88,263.45,262.61,263.45,11600.0
2021-05-24 10:20:00,263.34,263.48,263.14,263.14,1700.0,263.34,263.48,263.14,263.14,1700.0
2021-05-24 10:25:00,263.35,264.25,263.34,264.18,2380.0,263.35,264.25,263.34,264.18,2380.0
2021-05-24 10:30:00,264.37,264.37,263.8,263.83,2208.0,264.37,264.37,263.8,263.83,2208.0
2021-05-24 10:35:00,263.89,264.24,263.8,264.24,826.0,263.89,264.24,263.8,264.24,826.0
2021-05-24 10:40:00,264.49,264.49,263.62,263.65,2712.0,264.49,264.49,263.62,263.65,2712.0
2021-05-24 10:45:00,263.76,263.77,263.18,263.21,1700.0,263.76,263.77,263.18,263.21,1700.0
2021-05-24 10:50:00,262.97,263.69,262.97,263.69,1700.0,262.97,263.69,262.97,263.69,1700.0
2021-05-24 10:55:00,263.68,263.77,263.56,263.69,1200.0,263.68,263.77,263.56,263.69,1200.0
2021-05-24 11:00:00,263.52,263.78,263.52,263.61,514.0,263.52,263.78,263.52,263.61,514.0
2021-05-24 11:05:00,263.81,264.5,263.68,264.49,13705.0,263.81,264.5,263.68,264.49,13705.0
2021-05-24 11:10:00,264.6,265.03,264.6,265.01,4603.0,264.6,265.03,264.6,265.01,4603.0
2021-05-24 11:15:00,265.13,265.15,264.78,264.79,2286.0,265.13,265.15,264.78,264.79,2286.0
2021-05-24 11:20:00,264.64,264.64,264.41,264.42,694.0,264.64,264.64,264.41,264.42,694.0
2021-05-24 11:25:00,264.42,264.53,264.1,264.1,619.0,264.42,264.53,264.1,264.1,619.0
2021-05-24 11:30:00,264.19,264.48,264.17,264.32,3920.0,264.19,264.48,264.17,264.32,3920.0
2021-05-24 11:35:00,264.32,264.45,264.18,264.18,921.0,264.32,264.45,264.18,264.18,921.0
2021-05-24 11:40:00,264.3,264.3,264.0,264.13,848.0,264.3,264.3,264.0,264.13,848.0
2021-05-24 11:45:00,264.13,264.63,264.1,264.62,3318.0,264.13,264.63,264.1,264.62,3318.0
2021-05-24 11:50:00,264.55,264.56,264.4,264.43,1702.0,264.55,264.56,264.4,264.43,1702.0
2021-05-24 11:55:00,264.57,264.72,264.47,264.69,3407.0,264.57,264.72,264.47,264.69,3407.0
2021-05-24 12:00:00,264.75,265.33,264.7,265.33,1915.0,264.75,265.33,264.7,265.33,1915.0
2021-05-24 12:05:00,265.11,265.14,264.62,264.63,1495.0,265.11,265.14,264.62,264.63,1495.0
2021-05-24 12:10:00,264.62,264.68,264.35,264.47,1800.0,264.62,264.68,264.35,264.47,1800.0
2021-05-24 12:15:00,264.59,264.74,264.57,264.69,1723.0,264.59,264.74,264.57,264.69,1723.0
2021-05-24 12:20:00,264.56,264.58,264.29,264.29,1700.0,264.56,264.58,264.29,264.29,1700.0
2021-05-24 12:25:00,264.3,264.36,264.23,264.36,2071.0,264.3,264.36,264.23,264.36,2071.0
2021-05-24 12:30:00,264.36,264.58,264.34,264.49,2020.0,264.36,264.58,264.34,264.49,2020.0
2021-05-24 12:35:00,264.32,264.32,264.0,264.0,1539.0,264.32,264.32,264.0,264.0,1539.0
2021-05-24 12:40:00,263.82,263.9,263.47,263.47,2164.0,263.82,263.9,263.47,263.47,2164.0
2021-05-24 12:45:00,263.55,263.75,263.29,263.3,1350.0,263.55,263.75,263.29,263.3,1350.0
2021-05-24 12:50:00,263.43,263.43,263.13,263.27,1600.0,263.43,263.43,263.13,263.27,1600.0
2021-05-24 12:55:00,263.12,263.52,263.07,263.37,2454.0,263.12,263.52,263.07,263.37,2454.0
2021-05-24 13:00:00,263.46,263.5,263.35,263.38,1200.0,263.46,263.5,263.35,263.38,1200.0
2021-05-24 13:05:00,263.44,263.45,263.14,263.17,1200.0,263.44,263.45,263.14,263.17,1200.0
2021-05-24 13:10:00,263.25,263.45,262.98,262.98,1814.0,263.25,263.45,262.98,262.98,1814.0
2021-05-24 13:15:00,263.01,263.16,263.0,263.09,1737.0,263.01,263.16,263.0,263.09,1737.0
2021-05-24 13:20:00,263.05,263.11,262.88,262.88,1599.0,263.05,263.11,262.88,262.88,1599.0
2021-05-24 13:25:00,262.7,262.84,262.66,262.73,1420.0,262.7,262.84,262.66,262.73,1420.0
2021-05-24 13:30:00,262.63,262.8,262.53,262.8,3258.0,262.63,262.8,262.53,262.8,3258.0
2021-05-24 13:35:00,262.69,262.7,262.54,262.58,1100.0,262.69,262.7,262.54,262.58,1100.0
2021-05-24 13:40:00,262.7,262.81,262.53,262.79,2532.0,262.7,262.81,262.53,262.79,2532.0
2021-05-24 13:45:00,262.85,263.17,262.8,263.06,1760.0,262.85,263.17,262.8,263.06,1760.0
2021-05-24 13:50:00,263.03,263.14,262.85,262.85,2588.0,263.03,263.14,262.85,262.85,2588.0
2021-05-24 13:55:00,262.83,262.9,262.64,262.88,2395.0,262.83,262.9,262.64,262.88,2395.0
2021-05-24 14:00:00,262.85,262.96,262.83,262.96,2234.0,262.85,262.96,262.83,262.96,2234.0
2021-05-24 14:05:00,262.91,263.17,262.91,263.12,1801.0,262.91,263.17,262.91,263.12,1801.0
2021-05-24 14:10:00,263.12,263.12,262.79,262.88,1003.0,263.12,263.12,262.79,262.88,1003.0
2021-05-24 14:15:00,262.76,262.79,262.65,262.78,716.0,262.76,262.79,262.65,262.78,716.0
2021-05-24 14:20:00,262.9,263.06,262.75,263.03,1352.0,262.9,263.06,262.75,263.03,1352.0
2021-05-24 14:25:00,263.13,263.13,262.7,262.75,3153.0,263.13,263.13,262.7,262.75,3153.0
2021-05-24 14:30:00,262.79,262.95,262.67,262.91,1449.0,262.79,262.95,262.67,262.91,1449.0
2021-05-24 14:35:00,263.01,263.57,262.98,263.5,1131.0,263.01,263.57,262.98,263.5,1131.0
2021-05-24 14:40:00,263.37,263.5,263.35,263.43,1691.0,263.37,263.5,263.35,263.43,1691.0
2021-05-24 14:45:00,263.49,263.59,263.3,263.36,1409.0,263.49,263.59,263.3,263.36,1409.0
2021-05-24 14:50:00,263.33,263.62,263.33,263.55,1535.0,263.33,263.62,263.33,263.55,1535.0
2021-05-24 14:55:00,263.63,263.7,263.59,263.64,1346.0,263.63,263.7,263.59,263.64,1346.0
2021-05-24 15:00:00,263.61,263.64,263.43,263.44,1506.0,263.61,263.64,263.43,263.44,1506.0
2021-05-24 15:05:00,263.24,263.57,263.1,263.4,3171.0,263.24,263.57,263.1,263.4,3171.0
2021-05-24 15:10:00,263.37,263.47,263.16,263.31,1019.0,263.37,263.47,263.16,263.31,1019.0
2021-05-24 15:15:00,263.39,263.47,263.3,263.33,1415.0,263.39,263.47,263.3,263.33,1415.0
2021-05-24 15:20:00,263.24,263.54,263.24,263.5,1942.0,263.24,263.54,263.24,263.5,1942.0
2021-05-24 15:25:00,263.53,263.53,263.18,263.31,1814.0,263.53,263.53,263.18,263.31,1814.0
2021-05-24 15:30:00,263.19,263.19,262.71,262.92,3503.0,263.19,263.19,262.71,262.92,3503.0
2021-05-24 15:35:00,262.92,263.26,262.92,263.1,2222.0,262.92,263.26,262.92,263.1,2222.0
2021-05-24 15:40:00,263.08,263.16,262.65,262.65,4426.0,263.08,263.16,262.65,262.65,4426.0
2021-05-24 15:45:00,262.83,262.96,262.63,262.74,7217.0,262.83,262.96,262.63,262.74,7217.0
2021-05-24 15:50:00,262.61,262.93,262.53,262.7,16056.0,262.61,262.93,262.53,262.7,16056.0
2021-05-24 15:55:00,262.71,263.26,262.56,263.2,36641.0,262.71,263.26,262.56,263.2,36641.0
2021-05-25 09:30:00,264.97,265.3,264.38,264.84,7793.0,264.97,265.3,264.38,264.84,7793.0
2021-05-25 09:35:00,264.66,265.16,264.03,265.08,3276.0,264.66,265.16,264.03,265.08,3276.0
2021-05-25 09:40:00,265.16,265.16,264.15,264.22,1200.0,265.16,265.16,264.15,264.22,1200.0
2021-05-25 09:45:00,264.13,264.47,263.73,263.73,1122.0,264.13,264.47,263.73,263.73,1122.0
2021-05-25 09:50:00,263.78,264.07,262.41,263.35,2826.0,263.78,264.07,262.41,263.35,2826.0
2021-05-25 09:55:00,263.71,263.89,263.68,263.77,500.0,263.71,263.89,263.68,263.77,500.0
2021-05-25 10:00:00,263.45,264.76,263.4,264.45,6345.0,263.45,264.76,263.4,264.45,6345.0
2021-05-25 10:05:00,264.23,264.75,263.83,264.31,3946.0,264.23,264.75,263.83,264.31,3946.0
2021-05-25 10:10:00,264.13,264.72,264.13,264.22,1923.0,264.13,264.72,264.13,264.22,1923.0
2021-05-25 10:15:00,264.46,264.46,263.86,264.24,2278.0,264.46,264.46,263.86,264.24,2278.0
2021-05-25 10:20:00,264.24,265.53,264.13,265.53,5585.0,264.24,265.53,264.13,265.53,5585.0
2021-05-25 10:25:00,265.42,265.42,264.44,264.68,2957.0,265.42,265.42,264.44,264.68,2957.0
2021-05-25 10:30:00,264.72,265.06,264.5,264.62,2297.0,264.72,265.06,264.5,264.62,2297.0
2021-05-25 10:35:00,264.63,265.32,264.62,265.15,5000.0,264.63,265.32,264.62,265.15,5000.0
2021-05-25 10:40:00,265.19,266.04,265.07,265.79,6285.0,265.19,266.04,265.07,265.79,6285.0
2021-05-25 10:45:00,265.85,265.85,265.35,265.84,3943.0,265.85,265.85,265.35,265.84,3943.0
2021-05-25 10:50:00,265.84,265.84,265.49,265.56,6916.0,265.84,265.84,265.49,265.56,6916.0
2021-05-25 10:55:00,265.5,265.82,265.44,265.57,2049.0,265.5,265.82,265.44,265.57,2049.0
2021-05-25 11:00:00,265.46,265.54,264.82,264.82,4899.0,265.46,265.54,264.82,264.82,4899.0
2021-05-25 11:05:00,264.77,264.96,264.36,264.5,2511.0,264.77,264.96,264.36,264.5,2511.0
2021-05-25 11:10:00,264.39,264.64,264.37,264.43,2300.0,264.39,264.64,264.37,264.43,2300.0
2021-05-25 11:15:00,264.31,264.4,263.73,263.88,2926.0,264.31,264.4,263.73,263.88,2926.0
2021-05-25 11:20:00,264.05,264.49,263.87,264.48,3107.0,264.05,264.49,263.87,264.48,3107.0
2021-05-25 11:25:00,264.4,264.44,263.67,263.72,1100.0,264.4,264.44,263.67,263.72,1100.0
2021-05-25 11:30:00,263.82,263.97,263.39,263.46,2232.0,263.82,263.97,263.39,263.46,2232.0
2021-05-25 11:35:00,263.47,263.73,263.42,263.59,1452.0,263.47,263.73,263.42,263.59,1452.0
2021-05-25 11:40:00,263.69,263.75,263.34,263.72,1948.0,263.69,263.75,263.34,263.72,1948.0
2021-05-25 11:45:00,264.03,264.05,263.67,263.79,1127.0,264.03,264.05,263.67,263.79,1127.0
2021-05-25 11:50:00,263.91,263.91,263.31,263.45,1523.0,263.91,263.91,263.31,263.45,1523.0
2021-05-25 11:55:00,263.72,264.2,263.47,264.2,1657.0,263.72,264.2,263.47,264.2,1657.0
2021-05-25 12:00:00,264.18,264.23,263.6,263.79,1700.0,264.18,264.23,263.6,263.79,1700.0
2021-05-25 12:05:00,263.79,263.89,263.55,263.73,1649.0,263.79,263.89,263.55,263.73,1649.0
2021-05-25 12:10:00,263.95,264.08,263.92,264.08,820.0,263.95,264.08,263.92,264.08,820.0
2021-05-25 12:15:00,264.23,264.23,263.83,263.84,999.0,264.23,264.23,263.83,263.84,999.0
2021-05-25 12:20:00,263.96,264.03,263.61,263.62,814.0,263.96,264.03,263.61,263.62,814.0
2021-05-25 12:25:00,263.39,263.61,263.39,263.58,800.0,263.39,263.61,263.39,263.58,800.0
2021-05-25 12:30:00,263.63,264.57,263.63,264.38,3141.0,263.63,264.57,263.63,264.38,3141.0
2021-05-25 12:35:00,264.16,264.28,263.97,264.2,1604.0,264.16,264.28,263.97,264.2,1604.0
2021-05-25 12:40:00,263.87,264.46,263.81,264.25,3504.0,263.87,264.46,263.81,264.25,3504.0
2021-05-25 12:45:00,264.27,264.41,264.01,264.01,1604.0,264.27,264.41,264.01,264.01,1604.0
2021-05-25 12:50:00,264.12,264.12,264.07,264.07,500.0,264.12,264.12,264.07,264.07,500.0
2021-05-25 12:55:00,264.06,264.12,263.73,263.9,3537.0,264.06,264.12,263.73,263.9,3537.0
2021-05-25 13:00:00,263.69,263.8,263.63,263.75,1048.0,263.69,263.8,263.63,263.75,1048.0
2021-05-25 13:05:00,263.49,263.88,263.49,263.69,1900.0,263.49,263.88,263.49,263.69,1900.0
2021-05-25 13:10:00,263.92,263.92,263.83,263.87,400.0,263.92,263.92,263.83,263.87,400.0
2021-05-25 13:15:00,263.77,263.99,263.74,263.93,1500.0,263.77,263.99,263.74,263.93,1500.0
2021-05-25 13:20:00,264.0,264.15,263.98,264.15,701.0,264.0,264.15,263.98,264.15,701.0
2021-05-25 13:25:00,264.03,264.23,263.95,264.12,1432.0,264.03,264.23,263.95,264.12,1432.0
2021-05-25 13:30:00,264.13,264.24,263.98,264.13,1330.0,264.13,264.24,263.98,264.13,1330.0
2021-05-25 13:35:00,263.97,264.42,263.96,264.22,1803.0,263.97,264.42,263.96,264.22,1803.0
2021-05-25 13:40:00,264.07,264.09,263.86,263.86,812.0,264.07,264.09,263.86,263.86,812.0
2021-05-25 13:45:00,264.0,264.32,264.0,264.15,2264.0,264.0,264.32,264.0,264.15,2264.0
2021-05-25 13:50:00,264.18,264.26,264.0,264.04,1803.0,264.18,264.26,264.0,264.04,1803.0
2021-05-25 13:55:00,264.2,264.34,264.2,264.29,1026.0,264.2,264.34,264.2,264.29,1026.0
2021-05-25 14:00:00,264.45,264.45,263.62,263.79,2786.0,264.45,264.45,263.62,263.79,2786.0
2021-05-25 14:05:00,263.85,263.88,263.62,263.74,1052.0,263.85,263.88,263.62,263.74,1052.0
2021-05-25 14:10:00,263.63,263.78,263.63,263.78,700.0,263.63,263.78,263.63,263.78,700.0
2021-05-25 14:15:00,263.56,263.88,263.35,263.74,2900.0,263.56,263.88,263.35,263.74,2900.0
2021-05-25 14:20:00,263.9,264.3,263.87,264.25,3220.0,263.9,264.3,263.87,264.25,3220.0
2021-05-25 14:25:00,264.29,264.32,264.09,264.32,900.0,264.29,264.32,264.09,264.32,900.0
2021-05-25 14:30:00,264.1,264.54,264.1,264.38,2228.0,264.1,264.54,264.1,264.38,2228.0
2021-05-25 14:35:00,264.28,264.43,264.2,264.33,1157.0,264.28,264.43,264.2,264.33,1157.0
2021-05-25 14:40:00,264.47,264.47,264.13,264.16,1018.0,264.47,264.47,264.13,264.16,1018.0
2021-05-25 14:45:00,264.17,264.3,264.0,264.28,2000.0,264.17,264.3,264.0,264.28,2000.0
2021-05-25 14:50:00,264.26,264.33,264.0,264.13,2400.0,264.26,264.33,264.0,264.13,2400.0
2021-05-25 14:55:00,264.25,264.5,264.22,264.25,1439.0,264.25,264.5,264.22,264.25,1439.0
2021-05-25 15:00:00,264.31,264.41,263.97,264.04,1947.0,264.31,264.41,263.97,264.04,1947.0
2021-05-25 15:05:00,263.97,264.16,263.68,263.81,2557.0,263.97,264.16,263.68,263.81,2557.0
2021-05-25 15:10:00,263.83,263.97,263.83,263.92,855.0,263.83,263.97,263.83,263.92,855.0
2021-05-25 15:15:00,263.93,264.09,263.87,263.9,1715.0,263.93,264.09,263.87,263.9,1715.0
2021-05-25 15:20:00,263.99,264.3,263.99,264.3,1684.0,263.99,264.3,263.99,264.3,1684.0
2021-05-25 15:25:00,264.27,264.41,264.2,264.26,3178.0,264.27,264.41,264.2,264.26,3178.0
2021-05-25 15:30:00,264.34,264.6,264.27,264.6,4392.0,264.34,264.6,264.27,264.6,4392.0
2021-05-25 15:35:00,264.59,264.84,264.46,264.72,3884.0,264.59,264.84,264.46,264.72,3884.0
2021-05-25 15:40:00,264.75,264.86,264.42,264.67,5863.0,264.75,264.86,264.42,264.67,5863.0
2021-05-25 15:45:00,264.6,264.63,264.33,264.4,9901.0,264.6,264.63,264.33,264.4,9901.0
2021-05-25 15:50:00,264.32,264.55,264.04,264.36,12050.0,264.32,264.55,264.04,264.36,12050.0
2021-05-25 15:55:00,264.3,264.85,264.23,264.33,32236.0,264.3,264.85,264.23,264.33,32236.0
2021-05-26 09:30:00,267.1,267.2,265.13,266.88,132426.0,267.1,267.2,265.13,266.88,132426.0
2021-05-26 09:35:00,267.01,267.33,266.48,267.1,28715.0,267.01,267.33,266.48,267.1,28715.0
2021-05-26 09:40:00,267.47,267.5,266.69,267.19,26306.0,267.47,267.5,266.69,267.19,26306.0
2021-05-26 09:45:00,266.9,266.9,264.39,264.64,11819.0,266.9,266.9,264.39,264.64,11819.0
2021-05-26 09:50:00,264.24,267.18,264.23,266.87,8439.0,264.24,267.18,264.23,266.87,8439.0
2021-05-26 09:55:00,267.1,267.87,267.01,267.16,6863.0,267.1,267.87,267.01,267.16,6863.0
2021-05-26 10:00:00,267.49,267.5,266.16,266.37,5066.0,267.49,267.5,266.16,266.37,5066.0
2021-05-26 10:05:00,266.3,267.47,266.3,267.47,3700.0,266.3,267.47,266.3,267.47,3700.0
2021-05-26 10:10:00,267.27,267.31,266.53,266.69,2300.0,267.27,267.31,266.53,266.69,2300.0
2021-05-26 10:15:00,266.68,266.68,266.2,266.2,2589.0,266.68,266.68,266.2,266.2,2589.0
2021-05-26 10:20:00,266.5,267.27,266.25,267.16,3023.0,266.5,267.27,266.25,267.16,3023.0
2021-05-26 10:25:00,267.17,268.3,267.01,268.27,6005.0,267.17,268.3,267.01,268.27,6005.0
2021-05-26 10:30:00,268.39,268.4,267.83,267.88,5693.0,268.39,268.4,267.83,267.88,5693.0
2021-05-26 10:35:00,267.88,267.89,267.19,267.19,2708.0,267.88,267.89,267.19,267.19,2708.0
2021-05-26 10:40:00,267.17,267.17,266.49,266.71,2997.0,267.17,267.17,266.49,266.71,2997.0
2021-05-26 10:45:00,266.78,267.33,266.78,267.02,2940.0,266.78,267.33,266.78,267.02,2940.0
2021-05-26 10:50:00,267.3,267.3,266.89,267.02,2900.0,267.3,267.3,266.89,267.02,2900.0
2021-05-26 10:55:00,267.21,267.33,266.58,266.6,3091.0,267.21,267.33,266.58,266.6,3091.0
2021-05-26 11:00:00,266.74,266.74,266.31,266.31,2997.0,266.74,266.74,266.31,266.31,2997.0
2021-05-26 11:05:00,266.28,266.59,266.12,266.41,3917.0,266.28,266.59,266.12,266.41,3917.0
2021-05-26 11:10:00,266.37,266.62,266.22,266.59,2304.0,266.37,266.62,266.22,266.59,2304.0
2021-05-26 11:15:00,266.64,266.92,266.64,266.85,2789.0,266.64,266.92,266.64,266.85,2789.0
2021-05-26 11:20:00,266.7,266.7,266.36,266.36,3882.0,266.7,266.7,266.36,266.36,3882.0
2021-05-26 11:25:00,266.38,266.82,266.28,266.73,2109.0,266.38,266.82,266.28,266.73,2109.0
2021-05-26 11:30:00,266.74,266.85,266.58,266.66,2569.0,266.74,266.85,266.58,266.66,2569.0
2021-05-26 11:35:00,266.81,267.5,266.77,267.38,4502.0,266.81,267.5,266.77,267.38,4502.0
2021-05-26 11:40:00,267.42,267.6,267.41,267.56,1504.0,267.42,267.6,267.41,267.56,1504.0
2021-05-26 11:45:00,267.87,267.88,267.52,267.52,3048.0,267.87,267.88,267.52,267.52,3048.0
2021-05-26 11:50:00,267.58,267.59,267.47,267.49,1316.0,267.58,267.59,267.47,267.49,1316.0
2021-05-26 11:55:00,267.46,267.46,267.1,267.1,2803.0,267.46,267.46,267.1,267.1,2803.0
2021-05-26 12:00:00,267.04,267.15,267.04,267.14,1500.0,267.04,267.15,267.04,267.14,1500.0
2021-05-26 12:05:00,267.14,267.46,267.14,267.36,3327.0,267.14,267.46,267.14,267.36,3327.0
2021-05-26 12:10:00,267.36,267.69,267.31,267.68,3121.0,267.36,267.69,267.31,267.68,3121.0
2021-05-26 12:15:00,267.67,267.71,267.28,267.46,3261.0,267.67,267.71,267.28,267.46,3261.0
2021-05-26 12:20:00,267.38,267.42,267.16,267.16,3569.0,267.38,267.42,267.16,267.16,3569.0
2021-05-26 12:25:00,267.23,267.74,267.21,267.5,3318.0,267.23,267.74,267.21,267.5,3318.0
2021-05-26 12:30:00,267.47,267.81,267.46,267.81,1079.0,267.47,267.81,267.46,267.81,1079.0
2021-05-26 12:35:00,267.76,267.91,267.7,267.83,4887.0,267.76,267.91,267.7,267.83,4887.0
2021-05-26 12:40:00,267.77,268.07,267.53,268.04,3303.0,267.77,268.07,267.53,268.04,3303.0
2021-05-26 12:45:00,267.94,267.95,267.5,267.5,3220.0,267.94,267.95,267.5,267.5,3220.0
2021-05-26 12:50:00,267.36,267.56,267.34,267.34,1500.0,267.36,267.56,267.34,267.34,1500.0
2021-05-26 12:55:00,267.36,267.65,267.36,267.48,921.0,267.36,267.65,267.36,267.48,921.0
2021-05-26 13:00:00,267.43,267.59,267.34,267.34,1742.0,267.43,267.59,267.34,267.34,1742.0
2021-05-26 13:05:00,267.46,267.66,267.05,267.13,4265.0,267.46,267.66,267.05,267.13,4265.0
2021-05-26 13:10:00,267.16,267.23,267.12,267.12,998.0,267.16,267.23,267.12,267.12,998.0
2021-05-26 13:15:00,267.25,267.32,266.66,266.77,5879.0,267.25,267.32,266.66,266.77,5879.0
2021-05-26 13:20:00,266.69,266.85,266.66,266.76,1450.0,266.69,266.85,266.66,266.76,1450.0
2021-05-26 13:25:00,266.76,266.95,266.59,266.87,1845.0,266.76,266.95,266.59,266.87,1845.0
2021-05-26 13:30:00,266.95,267.32,266.95,267.32,2356.0,266.95,267.32,266.95,267.32,2356.0
2021-05-26 13:35:00,267.43,267.43,267.11,267.34,3003.0,267.43,267.43,267.11,267.34,3003.0
2021-05-26 13:40:00,267.49,267.76,267.4,267.76,2200.0,267.49,267.76,267.4,267.76,2200.0
2021-05-26 13:45:00,267.81,268.07,267.71,267.86,5020.0,267.81,268.07,267.71,267.86,5020.0
2021-05-26 13:50:00,267.84,267.87,267.64,267.71,6517.0,267.84,267.87,267.64,267.71,6517.0
2021-05-26 13:55:00,267.73,268.13,267.73,268.13,1302.0,267.73,268.13,267.73,268.13,1302.0
2021-05-26 14:00:00,268.13,268.32,267.48,267.48,3413.0,268.13,268.32,267.48,267.48,3413.0
2021-05-26 14:05:00,267.62,268.16,267.61,268.15,3100.0,267.62,268.16,267.61,268.15,3100.0
2021-05-26 14:10:00,268.23,268.49,268.16,268.27,3862.0,268.23,268.49,268.16,268.27,3862.0
2021-05-26 14:15:00,268.34,268.38,268.07,268.21,5425.0,268.34,268.38,268.07,268.21,5425.0
2021-05-26 14:20:00,268.23,268.23,268.13,268.14,800.0,268.23,268.23,268.13,268.14,800.0
2021-05-26 14:25:00,268.07,268.14,267.89,267.97,2392.0,268.07,268.14,267.89,267.97,2392.0
2021-05-26 14:30:00,268.12,268.42,268.12,268.24,3400.0,268.12,268.42,268.12,268.24,3400.0
2021-05-26 14:35:00,268.36,268.68,268.36,268.55,2702.0,268.36,268.68,268.36,268.55,2702.0
2021-05-26 14:40:00,268.67,268.84,268.65,268.72,3658.0,268.67,268.84,268.65,268.72,3658.0
2021-05-26 14:45:00,268.77,268.82,268.48,268.6,4752.0,268.77,268.82,268.48,268.6,4752.0
2021-05-26 14:50:00,268.69,268.74,268.38,268.6,5432.0,268.69,268.74,268.38,268.6,5432.0
2021-05-26 14:55:00,268.56,268.94,268.45,268.94,3128.0,268.56,268.94,268.45,268.94,3128.0
2021-05-26 15:00:00,268.94,268.94,268.4,268.52,4323.0,268.94,268.94,268.4,268.52,4323.0
2021-05-26 15:05:00,268.59,268.59,268.36,268.36,1400.0,268.59,268.59,268.36,268.36,1400.0
2021-05-26 15:10:00,268.32,268.53,268.22,268.53,2577.0,268.32,268.53,268.22,268.53,2577.0
2021-05-26 15:15:00,268.5,268.7,268.5,268.63,4090.0,268.5,268.7,268.5,268.63,4090.0
2021-05-26 15:20:00,268.76,268.85,268.64,268.72,4855.0,268.76,268.85,268.64,268.72,4855.0
2021-05-26 15:25:00,268.76,268.88,268.51,268.72,3661.0,268.76,268.88,268.51,268.72,3661.0
2021-05-26 15:30:00,268.63,268.91,268.32,268.45,9861.0,268.63,268.91,268.32,268.45,9861.0
2021-05-26 15:35:00,268.27,268.42,267.82,267.94,6550.0,268.27,268.42,267.82,267.94,6550.0
2021-05-26 15:40:00,267.77,268.22,267.77,267.96,6435.0,267.77,268.22,267.77,267.96,6435.0
2021-05-26 15:45:00,267.97,268.15,267.74,267.8,11349.0,267.97,268.15,267.74,267.8,11349.0
2021-05-26 15:50:00,267.74,267.74,267.4,267.54,21066.0,267.74,267.74,267.4,267.54,21066.0
2021-05-26 15:55:00,267.5,267.91,267.44,267.44,33626.0,267.5,267.91,267.44,267.44,33626.0
2021-05-27 09:30:00,264.45,265.99,261.65,264.1,20625.0,264.45,265.99,261.65,264.1,20625.0
2021-05-27 09:35:00,262.43,264.42,262.43,263.16,6317.0,262.43,264.42,262.43,263.16,6317.0
2021-05-27 09:40:00,263.45,263.45,261.15,261.15,2480.0,263.45,263.45,261.15,261.15,2480.0
2021-05-27 09:45:00,261.15,261.66,260.74,260.84,4017.0,261.15,261.66,260.74,260.84,4017.0
2021-05-27 09:50:00,261.12,262.02,260.86,261.19,2833.0,261.12,262.02,260.86,261.19,2833.0
2021-05-27 09:55:00,261.09,262.15,261.02,261.94,5515.0,261.09,262.15,261.02,261.94,5515.0
2021-05-27 10:00:00,261.89,262.44,261.4,261.69,13889.0,261.89,262.44,261.4,261.69,13889.0
2021-05-27 10:05:00,261.77,263.27,261.77,263.18,12073.0,261.77,263.27,261.77,263.18,12073.0
2021-05-27 10:10:00,263.17,264.32,263.17,264.32,3631.0,263.17,264.32,263.17,264.32,3631.0
2021-05-27 10:15:00,264.11,264.11,263.47,264.07,2000.0,264.11,264.11,263.47,264.07,2000.0
2021-05-27 10:20:00,264.39,265.08,264.24,264.88,3140.0,264.39,265.08,264.24,264.88,3140.0
2021-05-27 10:25:00,264.9,265.1,264.53,264.95,6259.0,264.9,265.1,264.53,264.95,6259.0
2021-05-27 10:30:00,264.9,265.49,264.87,265.18,15882.0,264.9,265.49,264.87,265.18,15882.0
2021-05-27 10:35:00,265.22,265.57,265.02,265.5,6743.0,265.22,265.57,265.02,265.5,6743.0
2021-05-27 10:40:00,265.5,266.23,265.27,266.23,5921.0,265.5,266.23,265.27,266.23,5921.0
2021-05-27 10:45:00,266.24,266.44,265.94,266.38,6209.0,266.24,266.44,265.94,266.38,6209.0
2021-05-27 10:50:00,266.54,266.54,265.48,265.93,2900.0,266.54,266.54,265.48,265.93,2900.0
2021-05-27 10:55:00,265.95,266.24,265.59,265.98,3500.0,265.95,266.24,265.59,265.98,3500.0
2021-05-27 11:00:00,265.82,266.15,265.82,266.14,3271.0,265.82,266.15,265.82,266.14,3271.0
2021-05-27 11:05:00,266.08,266.55,265.99,266.55,3167.0,266.08,266.55,265.99,266.55,3167.0
2021-05-27 11:10:00,266.56,266.98,266.34,266.96,3118.0,266.56,266.98,266.34,266.96,3118.0
2021-05-27 11:15:00,266.8,266.98,266.49,266.49,3269.0,266.8,266.98,266.49,266.49,3269.0
2021-05-27 11:20:00,266.86,266.97,266.55,266.79,3489.0,266.86,266.97,266.55,266.79,3489.0
2021-05-27 11:25:00,266.79,266.94,266.5,266.73,3097.0,266.79,266.94,266.5,266.73,3097.0
2021-05-27 11:30:00,266.69,266.86,266.48,266.86,1800.0,266.69,266.86,266.48,266.86,1800.0
2021-05-27 11:35:00,266.6,266.69,266.37,266.37,2975.0,266.6,266.69,266.37,266.37,2975.0
2021-05-27 11:40:00,266.37,266.58,266.37,266.41,2195.0,266.37,266.58,266.37,266.41,2195.0
2021-05-27 11:45:00,266.5,266.89,266.5,266.72,3173.0,266.5,266.89,266.5,266.72,3173.0
2021-05-27 11:50:00,266.82,266.86,266.38,266.38,3384.0,266.82,266.86,266.38,266.38,3384.0
2021-05-27 11:55:00,266.56,267.19,266.38,267.18,6429.0,266.56,267.19,266.38,267.18,6429.0
2021-05-27 12:00:00,267.19,267.42,267.0,267.13,1546.0,267.19,267.42,267.0,267.13,1546.0
2021-05-27 12:05:00,267.02,267.11,266.62,267.11,9299.0,267.02,267.11,266.62,267.11,9299.0
2021-05-27 12:10:00,266.98,267.16,266.96,267.03,1091.0,266.98,267.16,266.96,267.03,1091.0
2021-05-27 12:15:00,267.16,267.53,267.13,267.53,2226.0,267.16,267.53,267.13,267.53,2226.0
2021-05-27 12:20:00,267.7,267.7,267.25,267.35,4244.0,267.7,267.7,267.25,267.35,4244.0
2021-05-27 12:25:00,267.21,267.37,267.15,267.21,1200.0,267.21,267.37,267.15,267.21,1200.0
2021-05-27 12:30:00,267.34,267.66,267.2,267.58,3881.0,267.34,267.66,267.2,267.58,3881.0
2021-05-27 12:35:00,267.47,267.97,267.4,267.88,4566.0,267.47,267.97,267.4,267.88,4566.0
2021-05-27 12:40:00,267.88,267.92,267.75,267.92,2127.0,267.88,267.92,267.75,267.92,2127.0
2021-05-27 12:45:00,267.85,268.0,267.7,267.72,1495.0,267.85,268.0,267.7,267.72,1495.0
2021-05-27 12:50:00,267.7,267.7,267.35,267.35,2456.0,267.7,267.7,267.35,267.35,2456.0
2021-05-27 12:55:00,267.46,268.0,267.45,267.98,3567.0,267.46,268.0,267.45,267.98,3567.0
2021-05-27 13:00:00,268.0,268.6,268.0,268.4,9048.0,268.0,268.6,268.0,268.4,9048.0
2021-05-27 13:05:00,268.31,268.38,267.86,267.89,1712.0,268.31,268.38,267.86,267.89,1712.0
2021-05-27 13:10:00,267.75,267.89,267.6,267.85,2900.0,267.75,267.89,267.6,267.85,2900.0
2021-05-27 13:15:00,267.88,268.0,267.61,267.72,3166.0,267.88,268.0,267.61,267.72,3166.0
2021-05-27 13:20:00,267.77,267.78,267.33,267.55,1702.0,267.77,267.78,267.33,267.55,1702.0
2021-05-27 13:25:00,267.69,267.8,267.31,267.49,2091.0,267.69,267.8,267.31,267.49,2091.0
2021-05-27 13:30:00,267.51,267.54,267.24,267.45,2627.0,267.51,267.54,267.24,267.45,2627.0
2021-05-27 13:35:00,267.53,267.78,267.36,267.78,4170.0,267.53,267.78,267.36,267.78,4170.0
2021-05-27 13:40:00,267.72,267.72,267.63,267.69,1056.0,267.72,267.72,267.63,267.69,1056.0
2021-05-27 13:45:00,267.6,267.82,267.53,267.8,4792.0,267.6,267.82,267.53,267.8,4792.0
2021-05-27 13:50:00,267.88,267.98,267.68,267.68,1613.0,267.88,267.98,267.68,267.68,1613.0
2021-05-27 13:55:00,267.83,267.84,267.53,267.53,1695.0,267.83,267.84,267.53,267.53,1695.0
2021-05-27 14:00:00,267.54,267.68,267.07,267.08,3451.0,267.54,267.68,267.07,267.08,3451.0
2021-05-27 14:05:00,267.18,267.22,266.69,266.89,1671.0,267.18,267.22,266.69,266.89,1671.0
2021-05-27 14:10:00,266.81,266.98,266.63,266.67,3084.0,266.81,266.98,266.63,266.67,3084.0
2021-05-27 14:15:00,266.5,266.74,266.5,266.69,3579.0,266.5,266.74,266.5,266.69,3579.0
2021-05-27 14:20:00,266.73,266.75,266.5,266.5,1100.0,266.73,266.75,266.5,266.5,1100.0
2021-05-27 14:25:00,266.29,266.44,266.06,266.13,4340.0,266.29,266.44,266.06,266.13,4340.0
2021-05-27 14:30:00,266.1,266.48,265.97,266.44,3033.0,266.1,266.48,265.97,266.44,3033.0
2021-05-27 14:35:00,266.42,266.47,266.22,266.39,5008.0,266.42,266.47,266.22,266.39,5008.0
2021-05-27 14:40:00,266.4,266.7,266.29,266.54,9321.0,266.4,266.7,266.29,266.54,9321.0
2021-05-27 14:45:00,266.52,266.96,266.43,266.83,2901.0,266.52,266.96,266.43,266.83,2901.0
2021-05-27 14:50:00,266.79,267.2,266.79,267.19,3295.0,266.79,267.2,266.79,267.19,3295.0
2021-05-27 14:55:00,267.0,267.14,266.38,266.51,7980.0,267.0,267.14,266.38,266.51,7980.0
2021-05-27 15:00:00,266.58,266.68,266.11,266.41,5700.0,266.58,266.68,266.11,266.41,5700.0
2021-05-27 15:05:00,266.31,266.41,266.07,266.41,5353.0,266.31,266.41,266.07,266.41,5353.0
2021-05-27 15:10:00,266.29,266.39,266.03,266.05,4571.0,266.29,266.39,266.03,266.05,4571.0
2021-05-27 15:15:00,266.05,266.17,265.73,266.0,14372.0,266.05,266.17,265.73,266.0,14372.0
2021-05-27 15:20:00,266.0,266.08,265.86,266.0,5393.0,266.0,266.08,265.86,266.0,5393.0
2021-05-27 15:25:00,265.96,266.0,265.81,265.91,2619.0,265.96,266.0,265.81,265.91,2619.0
2021-05-27 15:30:00,265.94,265.97,265.24,265.32,6277.0,265.94,265.97,265.24,265.32,6277.0
2021-05-27 15:35:00,265.24,265.54,265.07,265.43,6331.0,265.24,265.54,265.07,265.43,6331.0
2021-05-27 15:40:00,265.54,265.69,265.44,265.67,7402.0,265.54,265.69,265.44,265.67,7402.0
2021-05-27 15:45:00,265.75,265.95,265.53,265.68,8922.0,265.75,265.95,265.53,265.68,8922.0
2021-05-27 15:50:00,265.74,265.97,265.2,265.45,18981.0,265.74,265.97,265.2,265.45,18981.0
2021-05-27 15:55:00,265.4,265.46,264.57,264.57,55785.0,265.4,265.46,264.57,264.57,55785.0
2021-05-28 09:30:00,288.55,290.03,288.3,289.99,5290.0,288.55,290.03,288.3,289.99,5290.0
2021-05-28 09:35:00,290.17,302.0,288.0,296.51,234258.0,290.17,302.0,288.0,296.51,234258.0
2021-05-28 09:40:00,297.76,302.0,293.39,295.68,103302.0,297.76,302.0,293.39,295.68,103302.0
2021-05-28 09:45:00,296.1,300.0,293.51,294.0,100118.0,296.1,300.0,293.51,294.0,100118.0
2021-05-28 09:50:00,293.73,295.0,290.51,290.91,36679.0,293.73,295.0,290.51,290.91,36679.0
2021-05-28 09:55:00,291.26,293.52,290.17,292.17,25531.0,291.26,293.52,290.17,292.17,25531.0
2021-05-28 10:00:00,292.29,296.72,291.75,295.3,39172.0,292.29,296.72,291.75,295.3,39172.0
2021-05-28 10:05:00,295.34,295.8,293.21,294.01,37275.0,295.34,295.8,293.21,294.01,37275.0
2021-05-28 10:10:00,294.03,295.46,292.97,294.57,21911.0,294.03,295.46,292.97,294.57,21911.0
2021-05-28 10:15:00,294.79,295.37,293.92,294.11,15599.0,294.79,295.37,293.92,294.11,15599.0
2021-05-28 10:20:00,294.14,294.15,290.37,290.37,40425.0,294.14,294.15,290.37,290.37,40425.0
2021-05-28 10:25:00,290.37,292.58,290.36,291.4,23515.0,290.37,292.58,290.36,291.4,23515.0
2021-05-28 10:30:00,291.72,293.56,291.72,293.35,15864.0,291.72,293.56,291.72,293.35,15864.0
2021-05-28 10:35:00,293.45,293.51,292.17,292.26,19324.0,293.45,293.51,292.17,292.26,19324.0
2021-05-28 10:40:00,292.25,294.51,292.25,293.0,19291.0,292.25,294.51,292.25,293.0,19291.0
2021-05-28 10:45:00,293.0,293.2,292.54,293.07,10352.0,293.0,293.2,292.54,293.07,10352.0
2021-05-28 10:50:00,293.13,294.21,292.63,293.55,8918.0,293.13,294.21,292.63,293.55,8918.0
2021-05-28 10:55:00,293.63,294.62,293.62,294.1,13293.0,293.63,294.62,293.62,294.1,13293.0
2021-05-28 11:00:00,294.1,294.74,294.05,294.25,14058.0,294.1,294.74,294.05,294.25,14058.0
2021-05-28 11:05:00,294.49,295.6,294.39,295.51,20710.0,294.49,295.6,294.39,295.51,20710.0
2021-05-28 11:10:00,295.73,295.73,294.85,295.31,10531.0,295.73,295.73,294.85,295.31,10531.0
2021-05-28 11:15:00,295.31,295.33,294.46,294.93,14585.0,295.31,295.33,294.46,294.93,14585.0
2021-05-28 11:20:00,294.8,294.81,293.72,294.39,22384.0,294.8,294.81,293.72,294.39,22384.0
2021-05-28 11:25:00,294.34,294.81,294.26,294.6,12480.0,294.34,294.81,294.26,294.6,12480.0
2021-05-28 11:30:00,294.6,295.25,294.41,294.85,10458.0,294.6,295.25,294.41,294.85,10458.0
2021-05-28 11:35:00,294.41,295.45,294.41,294.72,10881.0,294.41,295.45,294.41,294.72,10881.0
2021-05-28 11:40:00,294.93,294.93,294.25,294.44,11524.0,294.93,294.93,294.25,294.44,11524.0
2021-05-28 11:45:00,294.45,294.98,294.3,294.64,14833.0,294.45,294.98,294.3,294.64,14833.0
2021-05-28 11:50:00,294.64,295.47,294.51,294.96,15324.0,294.64,295.47,294.51,294.96,15324.0
2021-05-28 11:55:00,295.09,295.09,294.2,294.58,9113.0,295.09,295.09,294.2,294.58,9113.0
2021-05-28 12:00:00,294.8,295.15,294.57,294.99,9073.0,294.8,295.15,294.57,294.99,9073.0
2021-05-28 12:05:00,294.97,294.99,293.59,293.8,12397.0,294.97,294.99,293.59,293.8,12397.0
2021-05-28 12:10:00,293.85,294.99,293.74,294.8,17508.0,293.85,294.99,293.74,294.8,17508.0
2021-05-28 12:15:00,294.9,295.4,294.9,295.28,14634.0,294.9,295.4,294.9,295.28,14634.0
2021-05-28 12:20:00,295.29,295.4,294.85,294.88,4842.0,295.29,295.4,294.85,294.88,4842.0
2021-05-28 12:25:00,294.98,295.61,294.98,295.4,8720.0,294.98,295.61,294.98,295.4,8720.0
2021-05-28 12:30:00,295.41,295.72,295.25,295.51,9271.0,295.41,295.72,295.25,295.51,9271.0
2021-05-28 12:35:00,295.27,295.85,295.2,295.83,9344.0,295.27,295.85,295.2,295.83,9344.0
2021-05-28 12:40:00,295.71,296.21,295.61,295.91,8857.0,295.71,296.21,295.61,295.91,8857.0
2021-05-28 12:45:00,296.0,296.42,295.83,296.31,10570.0,296.0,296.42,295.83,296.31,10570.0
2021-05-28 12:50:00,296.28,296.85,296.12,296.26,11152.0,296.28,296.85,296.12,296.26,11152.0
2021-05-28 12:55:00,296.25,296.39,295.86,296.03,11484.0,296.25,296.39,295.86,296.03,11484.0
2021-05-28 13:00:00,296.01,296.02,295.71,295.78,5624.0,296.01,296.02,295.71,295.78,5624.0
2021-05-28 13:05:00,295.71,295.93,295.4,295.86,6253.0,295.71,295.93,295.4,295.86,6253.0
2021-05-28 13:10:00,295.77,295.85,295.45,295.56,5794.0,295.77,295.85,295.45,295.56,5794.0
2021-05-28 13:15:00,295.63,295.81,294.82,295.03,12148.0,295.63,295.81,294.82,295.03,12148.0
2021-05-28 13:20:00,294.91,296.05,294.55,295.93,32895.0,294.91,296.05,294.55,295.93,32895.0
2021-05-28 13:25:00,295.78,295.78,294.43,294.57,13220.0,295.78,295.78,294.43,294.57,13220.0
2021-05-28 13:30:00,294.54,295.2,294.35,295.19,4981.0,294.54,295.2,294.35,295.19,4981.0
2021-05-28 13:35:00,295.05,295.24,294.46,294.46,7716.0,295.05,295.24,294.46,294.46,7716.0
2021-05-28 13:40:00,294.52,294.54,293.73,293.87,27418.0,294.52,294.54,293.73,293.87,27418.0
2021-05-28 13:45:00,293.87,293.87,293.2,293.78,20259.0,293.87,293.87,293.2,293.78,20259.0
2021-05-28 13:50:00,293.92,294.08,293.72,293.91,7549.0,293.92,294.08,293.72,293.91,7549.0
2021-05-28 13:55:00,293.8,293.8,292.88,293.19,13883.0,293.8,293.8,292.88,293.19,13883.0
2021-05-28 14:00:00,293.31,293.31,292.96,292.96,1740.0,293.31,293.31,292.96,292.96,1740.0
2021-05-28 14:05:00,292.75,292.75,292.03,292.57,5905.0,292.75,292.75,292.03,292.57,5905.0
2021-05-28 14:10:00,292.38,292.63,292.02,292.45,7712.0,292.38,292.63,292.02,292.45,7712.0
2021-05-28 14:15:00,292.47,293.69,292.47,292.85,14310.0,292.47,293.69,292.47,292.85,14310.0
2021-05-28 14:20:00,292.8,293.08,292.68,293.08,8974.0,292.8,293.08,292.68,293.08,8974.0
2021-05-28 14:25:00,292.93,293.72,292.93,293.58,8231.0,292.93,293.72,292.93,293.58,8231.0
2021-05-28 14:30:00,293.47,293.47,292.93,293.0,3380.0,293.47,293.47,292.93,293.0,3380.0
2021-05-28 14:35:00,292.95,292.95,291.54,291.69,11370.0,292.95,292.95,291.54,291.69,11370.0
2021-05-28 14:40:00,291.85,292.38,291.58,292.27,11446.0,291.85,292.38,291.58,292.27,11446.0
2021-05-28 14:45:00,292.28,292.4,291.59,291.88,5414.0,292.28,292.4,291.59,291.88,5414.0
2021-05-28 14:50:00,291.84,292.03,291.62,291.83,4754.0,291.84,292.03,291.62,291.83,4754.0
2021-05-28 14:55:00,291.84,291.84,290.57,290.66,16107.0,291.84,291.84,290.57,290.66,16107.0
2021-05-28 15:00:00,290.65,290.65,290.15,290.28,38752.0,290.65,290.65,290.15,290.28,38752.0
2021-05-28 15:05:00,290.34,291.44,290.17,290.85,18654.0,290.34,291.44,290.17,290.85,18654.0
2021-05-28 15:10:00,290.9,291.01,290.35,290.87,11754.0,290.9,291.01,290.35,290.87,11754.0
2021-05-28 15:15:00,290.9,291.46,290.81,291.46,5049.0,290.9,291.46,290.81,291.46,5049.0
2021-05-28 15:20:00,291.36,291.36,290.59,290.59,4989.0,291.36,291.36,290.59,290.59,4989.0
2021-05-28 15:25:00,290.58,290.59,289.56,289.68,14681.0,290.58,290.59,289.56,289.68,14681.0
2021-05-28 15:30:00,289.69,289.94,289.24,289.54,23935.0,289.69,289.94,289.24,289.54,23935.0
2021-05-28 15:35:00,289.54,290.7,289.54,290.52,25342.0,289.54,290.7,289.54,290.52,25342.0
2021-05-28 15:40:00,290.5,291.6,290.31,291.37,33460.0,290.5,291.6,290.31,291.37,33460.0
2021-05-28 15:45:00,291.47,292.23,291.33,291.84,48668.0,291.47,292.23,291.33,291.84,48668.0
2021-05-28 15:50:00,291.84,292.72,291.39,291.52,54301.0,291.84,292.72,291.39,291.52,54301.0
2021-05-28 15:55:00,291.42,291.55,291.16,291.34,100293.0,291.42,291.55,291.16,291.34,100293.0
2021-06-01 09:30:00,287.73,290.88,285.0,286.57,67447.0,287.73,290.88,285.0,286.57,67447.0
2021-06-01 09:35:00,287.57,289.25,286.01,288.95,12222.0,287.57,289.25,286.01,288.95,12222.0
2021-06-01 09:40:00,288.98,289.24,285.56,287.28,40385.0,288.98,289.24,285.56,287.28,40385.0
2021-06-01 09:45:00,286.96,286.98,286.14,286.27,8080.0,286.96,286.98,286.14,286.27,8080.0
2021-06-01 09:50:00,286.49,286.5,283.56,284.5,16483.0,286.49,286.5,283.56,284.5,16483.0
2021-06-01 09:55:00,284.18,284.96,284.01,284.8,8189.0,284.18,284.96,284.01,284.8,8189.0
2021-06-01 10:00:00,284.79,284.9,282.15,282.15,14485.0,284.79,284.9,282.15,282.15,14485.0
2021-06-01 10:05:00,282.07,283.2,281.87,282.63,13126.0,282.07,283.2,281.87,282.63,13126.0
2021-06-01 10:10:00,282.63,282.72,280.57,280.57,10196.0,282.63,282.72,280.57,280.57,10196.0
2021-06-01 10:15:00,280.45,281.8,280.22,280.97,10842.0,280.45,281.8,280.22,280.97,10842.0
2021-06-01 10:20:00,280.99,282.15,280.98,281.94,10829.0,280.99,282.15,280.98,281.94,10829.0
2021-06-01 10:25:00,281.76,282.2,281.18,281.44,4904.0,281.76,282.2,281.18,281.44,4904.0
2021-06-01 10:30:00,281.56,282.48,281.56,281.88,6769.0,281.56,282.48,281.56,281.88,6769.0
2021-06-01 10:35:00,282.1,282.34,281.72,281.73,7886.0,282.1,282.34,281.72,281.73,7886.0
2021-06-01 10:40:00,281.68,282.12,281.29,281.48,11097.0,281.68,282.12,281.29,281.48,11097.0
2021-06-01 10:45:00,281.54,281.54,280.55,280.62,5842.0,281.54,281.54,280.55,280.62,5842.0
2021-06-01 10:50:00,280.51,281.26,280.51,281.25,8423.0,280.51,281.26,280.51,281.25,8423.0
2021-06-01 10:55:00,281.13,281.75,280.92,281.72,5965.0,281.13,281.75,280.92,281.72,5965.0
2021-06-01 11:00:00,281.64,281.77,281.1,281.32,8877.0,281.64,281.77,281.1,281.32,8877.0
2021-06-01 11:05:00,281.48,282.63,281.47,282.62,3335.0,281.48,282.63,281.47,282.62,3335.0
2021-06-01 11:10:00,282.71,283.19,282.59,282.6,7327.0,282.71,283.19,282.59,282.6,7327.0
2021-06-01 11:15:00,282.44,282.61,282.41,282.54,3480.0,282.44,282.61,282.41,282.54,3480.0
2021-06-01 11:20:00,282.7,283.44,282.69,283.44,1000.0,282.7,283.44,282.69,283.44,1000.0
2021-06-01 11:25:00,283.61,283.88,283.35,283.88,2160.0,283.61,283.88,283.35,283.88,2160.0
2021-06-01 11:30:00,284.12,284.34,283.93,284.02,2674.0,284.12,284.34,283.93,284.02,2674.0
2021-06-01 11:35:00,284.22,284.63,284.21,284.63,3929.0,284.22,284.63,284.21,284.63,3929.0
2021-06-01 11:40:00,284.63,284.64,283.77,283.77,3984.0,284.63,284.64,283.77,283.77,3984.0
2021-06-01 11:45:00,283.48,283.72,283.27,283.6,2450.0,283.48,283.72,283.27,283.6,2450.0
2021-06-01 11:50:00,283.51,283.93,283.5,283.93,2550.0,283.51,283.93,283.5,283.93,2550.0
2021-06-01 11:55:00,283.97,284.18,283.68,283.88,5235.0,283.97,284.18,283.68,283.88,5235.0
2021-06-01 12:00:00,283.83,283.96,283.39,283.62,1569.0,283.83,283.96,283.39,283.62,1569.0
2021-06-01 12:05:00,283.64,284.09,283.64,283.76,2704.0,283.64,284.09,283.64,283.76,2704.0
2021-06-01 12:10:00,284.12,284.12,283.6,283.92,2005.0,284.12,284.12,283.6,283.92,2005.0
2021-06-01 12:15:00,283.94,284.1,283.63,283.93,5101.0,283.94,284.1,283.63,283.93,5101.0
2021-06-01 12:20:00,284.29,284.75,284.09,284.75,2582.0,284.29,284.75,284.09,284.75,2582.0
2021-06-01 12:25:00,284.74,285.1,284.67,284.9,2736.0,284.74,285.1,284.67,284.9,2736.0
2021-06-01 12:30:00,285.02,285.41,285.0,285.25,2590.0,285.02,285.41,285.0,285.25,2590.0
2021-06-01 12:35:00,285.3,285.6,285.3,285.55,900.0,285.3,285.6,285.3,285.55,900.0
2021-06-01 12:40:00,285.68,286.06,285.61,286.06,1600.0,285.68,286.06,285.61,286.06,1600.0
2021-06-01 12:45:00,286.11,286.11,285.82,285.83,1042.0,286.11,286.11,285.82,285.83,1042.0
2021-06-01 12:50:00,285.7,285.85,285.61,285.75,1314.0,285.7,285.85,285.61,285.75,1314.0
2021-06-01 12:55:00,285.69,285.81,285.69,285.81,388.0,285.69,285.81,285.69,285.81,388.0
2021-06-01 13:00:00,285.81,286.13,285.7,286.05,1797.0,285.81,286.13,285.7,286.05,1797.0
2021-06-01 13:05:00,285.99,286.08,285.61,285.87,3532.0,285.99,286.08,285.61,285.87,3532.0
2021-06-01 13:10:00,285.94,286.21,285.94,286.06,1174.0,285.94,286.21,285.94,286.06,1174.0
2021-06-01 13:15:00,286.23,286.41,286.23,286.41,700.0,286.23,286.41,286.23,286.41,700.0
2021-06-01 13:20:00,286.36,286.5,286.25,286.5,1400.0,286.36,286.5,286.25,286.5,1400.0
2021-06-01 13:25:00,286.53,286.78,286.27,286.78,1640.0,286.53,286.78,286.27,286.78,1640.0
2021-06-01 13:30:00,286.91,287.0,286.7,286.7,2159.0,286.91,287.0,286.7,286.7,2159.0
2021-06-01 13:35:00,286.42,286.57,286.41,286.42,1973.0,286.42,286.57,286.41,286.42,1973.0
2021-06-01 13:40:00,286.47,286.53,286.39,286.45,1861.0,286.47,286.53,286.39,286.45,1861.0
2021-06-01 13:45:00,286.55,286.86,286.54,286.64,1600.0,286.55,286.86,286.54,286.64,1600.0
2021-06-01 13:50:00,286.56,286.71,286.56,286.64,775.0,286.56,286.71,286.56,286.64,775.0
2021-06-01 13:55:00,286.63,286.83,286.32,286.35,2050.0,286.63,286.83,286.32,286.35,2050.0
2021-06-01 14:00:00,286.07,286.07,285.41,285.65,3139.0,286.07,286.07,285.41,285.65,3139.0
2021-06-01 14:05:00,285.68,286.03,285.6,286.03,1525.0,285.68,286.03,285.6,286.03,1525.0
2021-06-01 14:10:00,286.09,286.31,286.09,286.22,2099.0,286.09,286.31,286.09,286.22,2099.0
2021-06-01 14:15:00,286.05,286.36,286.03,286.36,26404.0,286.05,286.36,286.03,286.36,26404.0
2021-06-01 14:20:00,286.4,286.69,286.4,286.69,950.0,286.4,286.69,286.4,286.69,950.0
2021-06-01 14:25:00,286.61,286.78,286.51,286.51,4555.0,286.61,286.78,286.51,286.51,4555.0
2021-06-01 14:30:00,286.45,286.78,286.32,286.78,2144.0,286.45,286.78,286.32,286.78,2144.0
2021-06-01 14:35:00,286.69,286.96,286.69,286.82,942.0,286.69,286.96,286.69,286.82,942.0
2021-06-01 14:40:00,286.85,287.21,286.8,287.04,4618.0,286.85,287.21,286.8,287.04,4618.0
2021-06-01 14:45:00,287.19,287.28,287.11,287.28,1739.0,287.19,287.28,287.11,287.28,1739.0
2021-06-01 14:50:00,287.19,287.21,286.86,286.86,1015.0,287.19,287.21,286.86,286.86,1015.0
2021-06-01 14:55:00,286.96,287.3,286.96,287.3,2386.0,286.96,287.3,286.96,287.3,2386.0
2021-06-01 15:00:00,287.26,287.27,287.11,287.27,1013.0,287.26,287.27,287.11,287.27,1013.0
2021-06-01 15:05:00,287.11,287.11,286.81,287.05,2171.0,287.11,287.11,286.81,287.05,2171.0
2021-06-01 15:10:00,287.26,287.26,286.96,287.07,2425.0,287.26,287.26,286.96,287.07,2425.0
2021-06-01 15:15:00,287.14,287.24,287.04,287.12,1116.0,287.14,287.24,287.04,287.12,1116.0
2021-06-01 15:20:00,287.12,287.12,286.7,286.72,3193.0,287.12,287.12,286.7,286.72,3193.0
2021-06-01 15:25:00,286.66,286.79,286.51,286.68,4005.0,286.66,286.79,286.51,286.68,4005.0
2021-06-01 15:30:00,286.39,286.7,286.39,286.42,2990.0,286.39,286.7,286.39,286.42,2990.0
2021-06-01 15:35:00,286.41,286.68,286.41,286.63,4968.0,286.41,286.68,286.41,286.63,4968.0
2021-06-01 15:40:00,286.67,286.7,286.39,286.43,7452.0,286.67,286.7,286.39,286.43,7452.0
2021-06-01 15:45:00,286.4,286.42,285.93,286.22,10003.0,286.4,286.42,285.93,286.22,10003.0
2021-06-01 15:50:00,286.24,286.24,285.53,285.94,15462.0,286.24,286.24,285.53,285.94,15462.0
2021-06-01 15:55:00,285.83,285.96,285.48,285.52,76247.0,285.83,285.96,285.48,285.52,76247.0
2021-06-02 09:30:00,280.0,285.02,280.0,283.31,34594.0,280.0,285.02,280.0,283.31,34594.0
2021-06-02 09:35:00,283.51,285.05,283.51,283.67,2345.0,283.51,285.05,283.51,283.67,2345.0
2021-06-02 09:40:00,283.67,285.62,283.67,285.25,3992.0,283.67,285.62,283.67,285.25,3992.0
2021-06-02 09:45:00,285.88,286.0,285.44,285.48,2437.0,285.88,286.0,285.44,285.48,2437.0
2021-06-02 09:50:00,285.81,287.72,285.8,287.43,8312.0,285.81,287.72,285.8,287.43,8312.0
2021-06-02 09:55:00,287.64,288.64,287.12,287.13,18253.0,287.64,288.64,287.12,287.13,18253.0
2021-06-02 10:00:00,287.5,287.72,286.68,287.72,7850.0,287.5,287.72,286.68,287.72,7850.0
2021-06-02 10:05:00,288.06,288.54,287.71,288.54,2113.0,288.06,288.54,287.71,288.54,2113.0
2021-06-02 10:10:00,288.32,288.49,287.59,287.75,4250.0,288.32,288.49,287.59,287.75,4250.0
2021-06-02 10:15:00,287.89,288.59,287.74,288.19,4049.0,287.89,288.59,287.74,288.19,4049.0
2021-06-02 10:20:00,288.26,288.61,287.62,288.44,2172.0,288.26,288.61,287.62,288.44,2172.0
2021-06-02 10:25:00,288.52,288.7,288.41,288.68,2457.0,288.52,288.7,288.41,288.68,2457.0
2021-06-02 10:30:00,288.73,289.04,288.56,288.9,12396.0,288.73,289.04,288.56,288.9,12396.0
2021-06-02 10:35:00,288.9,288.9,288.34,288.78,3009.0,288.9,288.9,288.34,288.78,3009.0
2021-06-02 10:40:00,288.68,289.43,288.63,289.09,6316.0,288.68,289.43,288.63,289.09,6316.0
2021-06-02 10:45:00,289.09,289.74,289.09,289.6,4067.0,289.09,289.74,289.09,289.6,4067.0
2021-06-02 10:50:00,289.6,289.6,288.9,289.24,5684.0,289.6,289.6,288.9,289.24,5684.0
2021-06-02 10:55:00,289.08,289.65,289.08,289.65,13315.0,289.08,289.65,289.08,289.65,13315.0
2021-06-02 11:00:00,289.7,290.0,289.39,289.93,6996.0,289.7,290.0,289.39,289.93,6996.0
2021-06-02 11:05:00,289.82,290.88,289.44,289.75,20856.0,289.82,290.88,289.44,289.75,20856.0
2021-06-02 11:10:00,289.73,290.76,289.61,290.49,4075.0,289.73,290.76,289.61,290.49,4075.0
2021-06-02 11:15:00,290.59,290.76,290.45,290.62,1422.0,290.59,290.76,290.45,290.62,1422.0
2021-06-02 11:20:00,290.62,290.62,290.05,290.5,2359.0,290.62,290.62,290.05,290.5,2359.0
2021-06-02 11:25:00,290.41,290.72,290.34,290.72,2700.0,290.41,290.72,290.34,290.72,2700.0
2021-06-02 11:30:00,290.72,290.72,290.06,290.06,3389.0,290.72,290.72,290.06,290.06,3389.0
2021-06-02 11:35:00,290.06,290.98,290.06,290.98,2800.0,290.06,290.98,290.06,290.98,2800.0
2021-06-02 11:40:00,290.9,291.19,290.61,290.61,4435.0,290.9,291.19,290.61,290.61,4435.0
2021-06-02 11:45:00,290.72,290.78,290.51,290.65,2310.0,290.72,290.78,290.51,290.65,2310.0
2021-06-02 11:50:00,290.63,290.79,290.35,290.45,3432.0,290.63,290.79,290.35,290.45,3432.0
2021-06-02 11:55:00,290.35,290.77,290.04,290.72,3308.0,290.35,290.77,290.04,290.72,3308.0
2021-06-02 12:00:00,290.72,290.72,290.35,290.35,2118.0,290.72,290.72,290.35,290.35,2118.0
2021-06-02 12:05:00,290.37,291.03,290.35,290.95,2613.0,290.37,291.03,290.35,290.95,2613.0
2021-06-02 12:10:00,291.0,291.12,290.89,291.12,2152.0,291.0,291.12,290.89,291.12,2152.0
2021-06-02 12:15:00,291.11,291.18,290.86,290.86,6306.0,291.11,291.18,290.86,290.86,6306.0
2021-06-02 12:20:00,290.86,290.93,290.58,290.59,3974.0,290.86,290.93,290.58,290.59,3974.0
2021-06-02 12:25:00,290.48,290.62,289.55,289.94,8652.0,290.48,290.62,289.55,289.94,8652.0
2021-06-02 12:30:00,289.93,290.23,289.74,289.94,6134.0,289.93,290.23,289.74,289.94,6134.0
2021-06-02 12:35:00,289.75,290.26,289.63,290.01,7951.0,289.75,290.26,289.63,290.01,7951.0
2021-06-02 12:40:00,290.05,290.43,289.92,290.41,8185.0,290.05,290.43,289.92,290.41,8185.0
2021-06-02 12:45:00,290.48,290.82,290.48,290.82,1707.0,290.48,290.82,290.48,290.82,1707.0
2021-06-02 12:50:00,290.82,291.19,290.75,291.12,1706.0,290.82,291.19,290.75,291.12,1706.0
2021-06-02 12:55:00,291.17,291.47,291.16,291.47,4281.0,291.17,291.47,291.16,291.47,4281.0
2021-06-02 13:00:00,291.32,291.34,290.86,291.15,2827.0,291.32,291.34,290.86,291.15,2827.0
2021-06-02 13:05:00,291.34,291.57,291.34,291.45,1629.0,291.34,291.57,291.34,291.45,1629.0
2021-06-02 13:10:00,291.46,291.72,291.05,291.21,8051.0,291.46,291.72,291.05,291.21,8051.0
2021-06-02 13:15:00,291.31,291.53,291.06,291.5,1074.0,291.31,291.53,291.06,291.5,1074.0
2021-06-02 13:20:00,291.46,291.46,290.44,290.45,4569.0,291.46,291.46,290.44,290.45,4569.0
2021-06-02 13:25:00,290.51,290.8,290.46,290.66,4901.0,290.51,290.8,290.46,290.66,4901.0
2021-06-02 13:30:00,290.69,291.02,290.67,291.0,2605.0,290.69,291.02,290.67,291.0,2605.0
2021-06-02 13:35:00,291.04,291.32,290.95,291.07,4080.0,291.04,291.32,290.95,291.07,4080.0
2021-06-02 13:40:00,291.03,291.03,290.02,290.35,8331.0,291.03,291.03,290.02,290.35,8331.0
2021-06-02 13:45:00,290.39,290.47,289.9,290.05,3157.0,290.39,290.47,289.9,290.05,3157.0
2021-06-02 13:50:00,290.21,290.55,289.96,290.47,4700.0,290.21,290.55,289.96,290.47,4700.0
2021-06-02 13:55:00,290.43,290.48,290.22,290.22,2200.0,290.43,290.48,290.22,290.22,2200.0
2021-06-02 14:00:00,290.13,290.51,290.12,290.2,3035.0,290.13,290.51,290.12,290.2,3035.0
2021-06-02 14:05:00,290.24,290.54,289.96,290.35,2907.0,290.24,290.54,289.96,290.35,2907.0
2021-06-02 14:10:00,290.25,290.25,289.5,289.64,6151.0,290.25,290.25,289.5,289.64,6151.0
2021-06-02 14:15:00,289.65,290.31,289.55,290.11,3285.0,289.65,290.31,289.55,290.11,3285.0
2021-06-02 14:20:00,290.24,290.34,289.89,290.28,3855.0,290.24,290.34,289.89,290.28,3855.0
2021-06-02 14:25:00,290.28,290.3,290.02,290.17,3132.0,290.28,290.3,290.02,290.17,3132.0
2021-06-02 14:30:00,290.26,290.27,289.99,290.21,7778.0,290.26,290.27,289.99,290.21,7778.0
2021-06-02 14:35:00,290.19,290.5,290.13,290.29,3756.0,290.19,290.5,290.13,290.29,3756.0
2021-06-02 14:40:00,290.37,290.45,290.08,290.37,6035.0,290.37,290.45,290.08,290.37,6035.0
2021-06-02 14:45:00,290.37,290.82,290.37,290.75,3471.0,290.37,290.82,290.37,290.75,3471.0
2021-06-02 14:50:00,290.7,290.84,290.44,290.79,2412.0,290.7,290.84,290.44,290.79,2412.0
2021-06-02 14:55:00,290.82,290.83,290.45,290.45,5492.0,290.82,290.83,290.45,290.45,5492.0
2021-06-02 15:00:00,290.38,290.49,290.04,290.32,6427.0,290.38,290.49,290.04,290.32,6427.0
2021-06-02 15:05:00,290.31,290.61,290.31,290.51,3737.0,290.31,290.61,290.31,290.51,3737.0
2021-06-02 15:10:00,290.57,290.75,290.34,290.37,6866.0,290.57,290.75,290.34,290.37,6866.0
2021-06-02 15:15:00,290.33,290.59,290.11,290.21,4429.0,290.33,290.59,290.11,290.21,4429.0
2021-06-02 15:20:00,290.12,290.31,290.12,290.29,4000.0,290.12,290.31,290.12,290.29,4000.0
2021-06-02 15:25:00,290.3,290.33,289.94,290.19,9149.0,290.3,290.33,289.94,290.19,9149.0
2021-06-02 15:30:00,290.27,290.76,290.27,290.73,4513.0,290.27,290.76,290.27,290.73,4513.0
2021-06-02 15:35:00,290.73,290.73,289.98,290.12,7353.0,290.73,290.73,289.98,290.12,7353.0
2021-06-02 15:40:00,290.29,290.39,290.1,290.39,6135.0,290.29,290.39,290.1,290.39,6135.0
2021-06-02 15:45:00,290.38,290.57,290.18,290.56,12935.0,290.38,290.57,290.18,290.56,12935.0
2021-06-02 15:50:00,290.64,290.78,290.11,290.41,16722.0,290.64,290.78,290.11,290.41,16722.0
2021-06-02 15:55:00,290.33,290.79,290.23,290.23,60928.0,290.33,290.79,290.23,290.23,60928.0
2021-06-03 09:30:00,288.18,288.68,287.68,287.68,12442.0,288.18,288.68,287.68,287.68,12442.0
2021-06-03 09:35:00,289.77,289.77,286.13,286.13,8701.0,289.77,289.77,286.13,286.13,8701.0
2021-06-03 09:40:00,286.53,287.48,286.25,287.37,24096.0,286.53,287.48,286.25,287.37,24096.0
2021-06-03 09:45:00,287.26,287.74,284.28,284.29,13574.0,287.26,287.74,284.28,284.29,13574.0
2021-06-03 09:50:00,284.83,285.97,284.45,285.97,5236.0,284.83,285.97,284.45,285.97,5236.0
2021-06-03 09:55:00,286.17,286.87,285.4,285.99,2650.0,286.17,286.87,285.4,285.99,2650.0
2021-06-03 10:00:00,285.99,287.19,285.4,286.92,7169.0,285.99,287.19,285.4,286.92,7169.0
2021-06-03 10:05:00,286.49,287.31,286.05,287.19,4560.0,286.49,287.31,286.05,287.19,4560.0
2021-06-03 10:10:00,287.27,288.44,287.1,288.37,5613.0,287.27,288.44,287.1,288.37,5613.0
2021-06-03 10:15:00,288.55,288.98,288.24,288.94,4489.0,288.55,288.98,288.24,288.94,4489.0
2021-06-03 10:20:00,289.1,289.49,288.5,289.4,7320.0,289.1,289.49,288.5,289.4,7320.0
2021-06-03 10:25:00,288.93,289.8,288.69,289.76,11747.0,288.93,289.8,288.69,289.76,11747.0
2021-06-03 10:30:00,289.58,289.58,288.81,289.24,1983.0,289.58,289.58,288.81,289.24,1983.0
2021-06-03 10:35:00,289.37,289.82,288.93,289.09,4401.0,289.37,289.82,288.93,289.09,4401.0
2021-06-03 10:40:00,288.75,288.93,288.61,288.65,2739.0,288.75,288.93,288.61,288.65,2739.0
2021-06-03 10:45:00,288.62,289.75,288.31,289.75,4466.0,288.62,289.75,288.31,289.75,4466.0
2021-06-03 10:50:00,289.9,290.18,289.69,289.99,3859.0,289.9,290.18,289.69,289.99,3859.0
2021-06-03 10:55:00,289.9,290.99,289.9,290.99,2906.0,289.9,290.99,289.9,290.99,2906.0
2021-06-03 11:00:00,290.85,291.26,290.17,290.18,3198.0,290.85,291.26,290.17,290.18,3198.0
2021-06-03 11:05:00,290.54,290.81,290.54,290.68,1100.0,290.54,290.81,290.54,290.68,1100.0
2021-06-03 11:10:00,289.91,289.91,289.31,289.77,2110.0,289.91,289.91,289.31,289.77,2110.0
2021-06-03 11:15:00,289.86,289.95,289.18,289.38,2100.0,289.86,289.95,289.18,289.38,2100.0
2021-06-03 11:20:00,289.32,289.75,289.06,289.63,3807.0,289.32,289.75,289.06,289.63,3807.0
2021-06-03 11:25:00,289.4,289.66,288.9,289.56,5000.0,289.4,289.66,288.9,289.56,5000.0
2021-06-03 11:30:00,289.54,289.69,288.08,288.08,2126.0,289.54,289.69,288.08,288.08,2126.0
2021-06-03 11:35:00,288.23,288.83,288.22,288.61,2200.0,288.23,288.83,288.22,288.61,2200.0
2021-06-03 11:40:00,288.46,288.51,288.04,288.41,1870.0,288.46,288.51,288.04,288.41,1870.0
2021-06-03 11:45:00,288.31,288.31,287.26,287.26,2300.0,288.31,288.31,287.26,287.26,2300.0
2021-06-03 11:50:00,287.29,287.29,286.45,286.45,1902.0,287.29,287.29,286.45,286.45,1902.0
2021-06-03 11:55:00,286.45,287.56,286.45,287.56,3135.0,286.45,287.56,286.45,287.56,3135.0
2021-06-03 12:00:00,287.56,288.11,287.56,288.04,3802.0,287.56,288.11,287.56,288.04,3802.0
2021-06-03 12:05:00,288.12,288.51,288.11,288.51,3213.0,288.12,288.51,288.11,288.51,3213.0
2021-06-03 12:10:00,288.38,288.38,287.52,287.52,2245.0,288.38,288.38,287.52,287.52,2245.0
2021-06-03 12:15:00,287.37,287.41,286.57,286.93,5773.0,287.37,287.41,286.57,286.93,5773.0
2021-06-03 12:20:00,286.93,287.29,286.9,287.25,1764.0,286.93,287.29,286.9,287.25,1764.0
2021-06-03 12:25:00,287.25,287.39,286.97,287.39,7994.0,287.25,287.39,286.97,287.39,7994.0
2021-06-03 12:30:00,287.29,287.39,287.11,287.11,900.0,287.29,287.39,287.11,287.11,900.0
2021-06-03 12:35:00,286.92,287.24,286.92,287.24,1300.0,286.92,287.24,286.92,287.24,1300.0
2021-06-03 12:40:00,287.14,288.18,287.14,288.18,9959.0,287.14,288.18,287.14,288.18,9959.0
2021-06-03 12:45:00,288.3,288.3,287.53,287.53,998.0,288.3,288.3,287.53,287.53,998.0
2021-06-03 12:50:00,287.53,287.61,287.14,287.2,3100.0,287.53,287.61,287.14,287.2,3100.0
2021-06-03 12:55:00,287.11,287.33,286.96,287.33,1488.0,287.11,287.33,286.96,287.33,1488.0
2021-06-03 13:00:00,287.2,287.36,287.02,287.29,1201.0,287.2,287.36,287.02,287.29,1201.0
2021-06-03 13:05:00,287.1,287.33,286.89,287.33,2701.0,287.1,287.33,286.89,287.33,2701.0
2021-06-03 13:10:00,287.41,287.53,287.24,287.25,874.0,287.41,287.53,287.24,287.25,874.0
2021-06-03 13:15:00,287.36,287.58,287.24,287.58,1100.0,287.36,287.58,287.24,287.58,1100.0
2021-06-03 13:20:00,287.49,287.6,287.29,287.32,1507.0,287.49,287.6,287.29,287.32,1507.0
2021-06-03 13:25:00,287.36,287.43,286.87,286.87,3085.0,287.36,287.43,286.87,286.87,3085.0
2021-06-03 13:30:00,286.98,286.98,286.04,286.17,4396.0,286.98,286.98,286.04,286.17,4396.0
2021-06-03 13:35:00,286.22,286.82,286.22,286.52,3526.0,286.22,286.82,286.22,286.52,3526.0
2021-06-03 13:40:00,286.48,286.86,286.08,286.13,1065.0,286.48,286.86,286.08,286.13,1065.0
2021-06-03 13:45:00,286.06,286.38,285.94,286.07,1746.0,286.06,286.38,285.94,286.07,1746.0
2021-06-03 13:50:00,286.14,286.56,285.99,285.99,1800.0,286.14,286.56,285.99,285.99,1800.0
2021-06-03 13:55:00,286.26,286.45,286.16,286.29,2505.0,286.26,286.45,286.16,286.29,2505.0
2021-06-03 14:00:00,286.03,286.4,286.02,286.4,1996.0,286.03,286.4,286.02,286.4,1996.0
2021-06-03 14:05:00,286.54,286.6,285.55,285.91,11362.0,286.54,286.6,285.55,285.91,11362.0
2021-06-03 14:10:00,285.87,286.12,285.73,285.83,1251.0,285.87,286.12,285.73,285.83,1251.0
2021-06-03 14:15:00,285.73,285.82,285.48,285.81,1914.0,285.73,285.82,285.48,285.81,1914.0
2021-06-03 14:20:00,285.76,286.22,285.67,286.2,4113.0,285.76,286.22,285.67,286.2,4113.0
2021-06-03 14:25:00,286.19,286.32,286.19,286.19,1000.0,286.19,286.32,286.19,286.19,1000.0
2021-06-03 14:30:00,285.97,286.19,285.61,285.62,1099.0,285.97,286.19,285.61,285.62,1099.0
2021-06-03 14:35:00,285.67,285.67,285.22,285.41,1260.0,285.67,285.67,285.22,285.41,1260.0
2021-06-03 14:40:00,285.33,285.8,285.33,285.72,2641.0,285.33,285.8,285.33,285.72,2641.0
2021-06-03 14:45:00,285.61,285.65,285.25,285.25,7648.0,285.61,285.65,285.25,285.25,7648.0
2021-06-03 14:50:00,285.4,285.41,285.15,285.41,1100.0,285.4,285.41,285.15,285.41,1100.0
2021-06-03 14:55:00,285.42,285.45,285.09,285.38,1140.0,285.42,285.45,285.09,285.38,1140.0
2021-06-03 15:00:00,285.48,285.94,285.35,285.35,5757.0,285.48,285.94,285.35,285.35,5757.0
2021-06-03 15:05:00,285.25,285.37,284.95,285.21,3505.0,285.25,285.37,284.95,285.21,3505.0
2021-06-03 15:10:00,285.23,285.81,285.12,285.78,6820.0,285.23,285.81,285.12,285.78,6820.0
2021-06-03 15:15:00,285.96,286.23,285.81,285.81,4186.0,285.96,286.23,285.81,285.81,4186.0
2021-06-03 15:20:00,285.86,286.24,285.86,286.24,1100.0,285.86,286.24,285.86,286.24,1100.0
2021-06-03 15:25:00,286.17,286.38,286.15,286.38,1800.0,286.17,286.38,286.15,286.38,1800.0
2021-06-03 15:30:00,286.38,286.59,286.27,286.5,1125.0,286.38,286.59,286.27,286.5,1125.0
2021-06-03 15:35:00,286.56,286.74,286.45,286.46,4999.0,286.56,286.74,286.45,286.46,4999.0
2021-06-03 15:40:00,286.38,286.59,286.02,286.48,10318.0,286.38,286.59,286.02,286.48,10318.0
2021-06-03 15:45:00,286.46,286.48,285.82,285.94,9822.0,286.46,286.48,285.82,285.94,9822.0
2021-06-03 15:50:00,285.91,286.23,285.44,285.47,16170.0,285.91,286.23,285.44,285.47,16170.0
2021-06-03 15:55:00,285.63,285.92,285.09,285.12,27873.0,285.63,285.92,285.09,285.12,27873.0
2021-06-04 09:30:00,286.95,288.44,286.51,286.51,11176.0,286.95,288.44,286.51,286.51,11176.0
2021-06-04 09:35:00,286.24,288.11,283.24,283.75,16674.0,286.24,288.11,283.24,283.75,16674.0
2021-06-04 09:40:00,283.7,286.49,283.56,286.03,5443.0,283.7,286.49,283.56,286.03,5443.0
2021-06-04 09:45:00,286.51,287.41,286.47,286.94,6054.0,286.51,287.41,286.47,286.94,6054.0
2021-06-04 09:50:00,287.25,287.74,285.98,286.06,15002.0,287.25,287.74,285.98,286.06,15002.0
2021-06-04 09:55:00,286.13,286.45,285.64,286.44,4731.0,286.13,286.45,285.64,286.44,4731.0
2021-06-04 10:00:00,286.75,288.03,286.27,287.3,16502.0,286.75,288.03,286.27,287.3,16502.0
2021-06-04 10:05:00,287.23,287.24,286.77,286.96,3600.0,287.23,287.24,286.77,286.96,3600.0
2021-06-04 10:10:00,287.1,287.52,286.59,286.59,3262.0,287.1,287.52,286.59,286.59,3262.0
2021-06-04 10:15:00,286.48,287.36,286.48,286.84,2511.0,286.48,287.36,286.48,286.84,2511.0
2021-06-04 10:20:00,286.21,287.03,286.21,286.75,5300.0,286.21,287.03,286.21,286.75,5300.0
2021-06-04 10:25:00,286.8,286.8,285.95,285.95,4478.0,286.8,286.8,285.95,285.95,4478.0
2021-06-04 10:30:00,286.23,286.94,285.87,286.21,6086.0,286.23,286.94,285.87,286.21,6086.0
2021-06-04 10:35:00,286.1,287.16,285.93,287.09,4765.0,286.1,287.16,285.93,287.09,4765.0
2021-06-04 10:40:00,287.19,287.22,286.83,286.95,6708.0,287.19,287.22,286.83,286.95,6708.0
2021-06-04 10:45:00,286.93,287.04,286.73,286.86,3822.0,286.93,287.04,286.73,286.86,3822.0
2021-06-04 10:50:00,286.82,286.83,285.89,285.92,3311.0,286.82,286.83,285.89,285.92,3311.0
2021-06-04 10:55:00,286.1,286.95,286.09,286.95,3611.0,286.1,286.95,286.09,286.95,3611.0
2021-06-04 11:00:00,287.0,287.72,286.98,287.53,3400.0,287.0,287.72,286.98,287.53,3400.0
2021-06-04 11:05:00,287.63,288.15,287.62,287.86,3091.0,287.63,288.15,287.62,287.86,3091.0
2021-06-04 11:10:00,287.91,288.93,287.9,288.11,9075.0,287.91,288.93,287.9,288.11,9075.0
2021-06-04 11:15:00,288.16,288.41,287.88,288.1,2447.0,288.16,288.41,287.88,288.1,2447.0
2021-06-04 11:20:00,288.15,289.24,288.15,289.23,3208.0,288.15,289.24,288.15,289.23,3208.0
2021-06-04 11:25:00,289.16,289.81,289.07,289.64,8683.0,289.16,289.81,289.07,289.64,8683.0
2021-06-04 11:30:00,289.72,289.72,288.8,288.8,4903.0,289.72,289.72,288.8,288.8,4903.0
2021-06-04 11:35:00,288.83,288.83,288.42,288.73,2519.0,288.83,288.83,288.42,288.73,2519.0
2021-06-04 11:40:00,288.75,289.02,288.46,288.76,2500.0,288.75,289.02,288.46,288.76,2500.0
2021-06-04 11:45:00,288.7,288.87,288.54,288.72,1730.0,288.7,288.87,288.54,288.72,1730.0
2021-06-04 11:50:00,288.64,288.83,288.49,288.56,1609.0,288.64,288.83,288.49,288.56,1609.0
2021-06-04 11:55:00,288.64,288.65,288.14,288.35,1300.0,288.64,288.65,288.14,288.35,1300.0
2021-06-04 12:00:00,288.36,288.67,288.36,288.38,2375.0,288.36,288.67,288.36,288.38,2375.0
2021-06-04 12:05:00,288.36,288.58,288.29,288.44,2457.0,288.36,288.58,288.29,288.44,2457.0
2021-06-04 12:10:00,288.52,288.6,288.43,288.59,900.0,288.52,288.6,288.43,288.59,900.0
2021-06-04 12:15:00,288.42,288.42,288.1,288.1,1900.0,288.42,288.42,288.1,288.1,1900.0
2021-06-04 12:20:00,287.98,288.17,287.95,287.95,1200.0,287.98,288.17,287.95,287.95,1200.0
2021-06-04 12:25:00,288.12,288.28,287.94,288.16,2200.0,288.12,288.28,287.94,288.16,2200.0
2021-06-04 12:30:00,288.28,288.33,287.98,288.07,3350.0,288.28,288.33,287.98,288.07,3350.0
2021-06-04 12:35:00,287.99,288.28,287.92,288.25,2821.0,287.99,288.28,287.92,288.25,2821.0
2021-06-04 12:40:00,288.11,288.11,287.56,287.56,700.0,288.11,288.11,287.56,287.56,700.0
2021-06-04 12:45:00,287.52,287.67,287.35,287.35,1431.0,287.52,287.67,287.35,287.35,1431.0
2021-06-04 12:50:00,287.37,287.55,287.16,287.35,1900.0,287.37,287.55,287.16,287.35,1900.0
2021-06-04 12:55:00,287.38,287.8,287.38,287.8,1063.0,287.38,287.8,287.38,287.8,1063.0
2021-06-04 13:00:00,287.76,287.83,287.15,287.19,1628.0,287.76,287.83,287.15,287.19,1628.0
2021-06-04 13:05:00,287.3,287.37,287.15,287.16,900.0,287.3,287.37,287.15,287.16,900.0
2021-06-04 13:10:00,287.39,287.44,287.15,287.15,1780.0,287.39,287.44,287.15,287.15,1780.0
2021-06-04 13:15:00,287.21,287.21,286.93,287.18,500.0,287.21,287.21,286.93,287.18,500.0
2021-06-04 13:20:00,287.05,287.11,286.75,286.94,1365.0,287.05,287.11,286.75,286.94,1365.0
2021-06-04 13:25:00,286.89,287.03,286.82,286.82,700.0,286.89,287.03,286.82,286.82,700.0
2021-06-04 13:30:00,286.77,287.04,286.77,286.93,1544.0,286.77,287.04,286.77,286.93,1544.0
2021-06-04 13:35:00,286.86,286.86,286.68,286.68,1000.0,286.86,286.86,286.68,286.68,1000.0
2021-06-04 13:40:00,286.47,287.13,286.47,286.94,1898.0,286.47,287.13,286.47,286.94,1898.0
2021-06-04 13:45:00,286.86,286.86,286.45,286.77,1095.0,286.86,286.86,286.45,286.77,1095.0
2021-06-04 13:50:00,286.65,286.93,286.35,286.81,2592.0,286.65,286.93,286.35,286.81,2592.0
2021-06-04 13:55:00,286.79,287.06,286.79,287.05,1833.0,286.79,287.06,286.79,287.05,1833.0
2021-06-04 14:00:00,287.13,287.37,286.64,287.05,3730.0,287.13,287.37,286.64,287.05,3730.0
2021-06-04 14:05:00,287.1,287.71,287.1,287.36,6222.0,287.1,287.71,287.1,287.36,6222.0
2021-06-04 14:10:00,287.26,287.46,287.08,287.09,2100.0,287.26,287.46,287.08,287.09,2100.0
2021-06-04 14:15:00,286.89,287.19,286.77,287.1,4442.0,286.89,287.19,286.77,287.1,4442.0
2021-06-04 14:20:00,287.04,287.11,286.61,286.79,6471.0,287.04,287.11,286.61,286.79,6471.0
2021-06-04 14:25:00,286.74,286.99,286.55,286.87,4593.0,286.74,286.99,286.55,286.87,4593.0
2021-06-04 14:30:00,286.96,287.17,286.74,286.8,4347.0,286.96,287.17,286.74,286.8,4347.0
2021-06-04 14:35:00,286.9,286.9,286.61,286.66,2551.0,286.9,286.9,286.61,286.66,2551.0
2021-06-04 14:40:00,286.52,286.66,286.52,286.66,1184.0,286.52,286.66,286.52,286.66,1184.0
2021-06-04 14:45:00,286.66,287.54,286.65,287.3,23342.0,286.66,287.54,286.65,287.3,23342.0
2021-06-04 14:50:00,287.23,287.77,287.15,287.62,4883.0,287.23,287.77,287.15,287.62,4883.0
2021-06-04 14:55:00,287.68,287.88,287.5,287.65,10532.0,287.68,287.88,287.5,287.65,10532.0
2021-06-04 15:00:00,287.53,287.84,287.46,287.46,900.0,287.53,287.84,287.46,287.46,900.0
2021-06-04 15:05:00,287.66,287.83,287.53,287.53,3481.0,287.66,287.83,287.53,287.53,3481.0
2021-06-04 15:10:00,287.7,288.17,287.65,288.1,3157.0,287.7,288.17,287.65,288.1,3157.0
2021-06-04 15:15:00,288.16,288.3,288.08,288.19,2722.0,288.16,288.3,288.08,288.19,2722.0
2021-06-04 15:20:00,288.13,288.42,288.03,288.23,5532.0,288.13,288.42,288.03,288.23,5532.0
2021-06-04 15:25:00,288.26,288.35,288.18,288.29,2797.0,288.26,288.35,288.18,288.29,2797.0
2021-06-04 15:30:00,288.36,288.63,288.23,288.61,6447.0,288.36,288.63,288.23,288.61,6447.0
2021-06-04 15:35:00,288.63,289.35,288.63,289.26,10041.0,288.63,289.35,288.63,289.26,10041.0
2021-06-04 15:40:00,289.26,289.27,288.16,288.89,9901.0,289.26,289.27,288.16,288.89,9901.0
2021-06-04 15:45:00,288.88,289.2,288.76,288.99,11419.0,288.88,289.2,288.76,288.99,11419.0
2021-06-04 15:50:00,288.99,289.69,288.77,288.77,23882.0,288.99,289.69,288.77,288.77,23882.0
2021-06-04 15:55:00,288.94,288.95,288.29,288.29,29887.0,288.94,288.95,288.29,288.29,29887.0
2021-06-07 09:30:00,288.79,290.0,288.57,289.12,16311.0,288.79,290.0,288.57,289.12,16311.0
2021-06-07 09:35:00,289.62,291.69,289.54,289.94,6745.0,289.62,291.69,289.54,289.94,6745.0
2021-06-07 09:40:00,290.08,290.89,289.8,290.86,2113.0,290.08,290.89,289.8,290.86,2113.0
2021-06-07 09:45:00,290.32,291.8,290.32,291.8,6509.0,290.32,291.8,290.32,291.8,6509.0
2021-06-07 09:50:00,291.29,291.68,290.2,290.23,5932.0,291.29,291.68,290.2,290.23,5932.0
2021-06-07 09:55:00,290.59,292.15,290.59,292.15,3246.0,290.59,292.15,290.59,292.15,3246.0
2021-06-07 10:00:00,291.91,292.63,291.36,292.49,6238.0,291.91,292.63,291.36,292.49,6238.0
2021-06-07 10:05:00,292.24,292.8,291.25,291.25,4601.0,292.24,292.8,291.25,291.25,4601.0
2021-06-07 10:10:00,291.25,291.95,290.87,291.95,5004.0,291.25,291.95,290.87,291.95,5004.0
2021-06-07 10:15:00,291.7,291.98,290.74,290.93,2800.0,291.7,291.98,290.74,290.93,2800.0
2021-06-07 10:20:00,291.16,292.04,290.7,291.66,8541.0,291.16,292.04,290.7,291.66,8541.0
2021-06-07 10:25:00,291.97,292.69,291.56,292.69,2870.0,291.97,292.69,291.56,292.69,2870.0
2021-06-07 10:30:00,292.68,293.19,292.36,292.47,7107.0,292.68,293.19,292.36,292.47,7107.0
2021-06-07 10:35:00,292.7,293.25,292.7,292.72,3423.0,292.7,293.25,292.7,292.72,3423.0
2021-06-07 10:40:00,292.68,293.43,292.48,293.43,6225.0,292.68,293.43,292.48,293.43,6225.0
2021-06-07 10:45:00,293.53,293.65,292.94,293.64,4106.0,293.53,293.65,292.94,293.64,4106.0
2021-06-07 10:50:00,293.64,294.46,293.63,293.68,10117.0,293.64,294.46,293.63,293.68,10117.0
2021-06-07 10:55:00,293.84,294.57,293.68,294.41,3482.0,293.84,294.57,293.68,294.41,3482.0
2021-06-07 11:00:00,294.46,294.58,294.0,294.33,1833.0,294.46,294.58,294.0,294.33,1833.0
2021-06-07 11:05:00,294.11,295.13,293.94,294.33,18649.0,294.11,295.13,293.94,294.33,18649.0
2021-06-07 11:10:00,294.39,294.86,294.34,294.86,2482.0,294.39,294.86,294.34,294.86,2482.0
2021-06-07 11:15:00,294.86,294.89,294.23,294.86,3435.0,294.86,294.89,294.23,294.86,3435.0
2021-06-07 11:20:00,294.81,294.81,294.26,294.26,2893.0,294.81,294.81,294.26,294.26,2893.0
2021-06-07 11:25:00,294.37,294.6,294.12,294.28,1923.0,294.37,294.6,294.12,294.28,1923.0
2021-06-07 11:30:00,294.14,294.39,293.84,293.93,3631.0,294.14,294.39,293.84,293.93,3631.0
2021-06-07 11:35:00,294.06,294.39,293.93,293.98,5075.0,294.06,294.39,293.93,293.98,5075.0
2021-06-07 11:40:00,293.76,293.98,293.65,293.98,1752.0,293.76,293.98,293.65,293.98,1752.0
2021-06-07 11:45:00,294.04,294.11,293.72,293.81,1704.0,294.04,294.11,293.72,293.81,1704.0
2021-06-07 11:50:00,293.93,294.21,293.87,293.87,2200.0,293.93,294.21,293.87,293.87,2200.0
2021-06-07 11:55:00,293.87,294.19,293.8,293.94,2492.0,293.87,294.19,293.8,293.94,2492.0
2021-06-07 12:00:00,294.16,294.6,294.16,294.6,2535.0,294.16,294.6,294.16,294.6,2535.0
2021-06-07 12:05:00,294.45,294.72,294.32,294.72,4834.0,294.45,294.72,294.32,294.72,4834.0
2021-06-07 12:10:00,294.73,294.9,294.15,294.3,5755.0,294.73,294.9,294.15,294.3,5755.0
2021-06-07 12:15:00,294.31,294.53,294.3,294.49,1600.0,294.31,294.53,294.3,294.49,1600.0
2021-06-07 12:20:00,294.39,294.42,294.16,294.17,1684.0,294.39,294.42,294.16,294.17,1684.0
2021-06-07 12:25:00,294.2,294.38,293.99,294.26,3200.0,294.2,294.38,293.99,294.26,3200.0
2021-06-07 12:30:00,294.39,294.4,294.07,294.07,700.0,294.39,294.4,294.07,294.07,700.0
2021-06-07 12:35:00,294.14,294.35,294.06,294.35,1529.0,294.14,294.35,294.06,294.35,1529.0
2021-06-07 12:40:00,294.27,294.63,294.27,294.45,3502.0,294.27,294.63,294.27,294.45,3502.0
2021-06-07 12:45:00,294.54,294.54,293.82,293.9,1921.0,294.54,294.54,293.82,293.9,1921.0
2021-06-07 12:50:00,293.83,293.9,293.8,293.8,481.0,293.83,293.9,293.8,293.8,481.0
2021-06-07 12:55:00,293.79,293.8,293.37,293.56,2006.0,293.79,293.8,293.37,293.56,2006.0
2021-06-07 13:00:00,293.4,293.69,293.35,293.35,2770.0,293.4,293.69,293.35,293.35,2770.0
2021-06-07 13:05:00,293.35,293.35,293.17,293.17,200.0,293.35,293.35,293.17,293.17,200.0
2021-06-07 13:10:00,292.89,292.96,292.14,292.3,3871.0,292.89,292.96,292.14,292.3,3871.0
2021-06-07 13:15:00,292.22,292.74,292.18,292.62,8396.0,292.22,292.74,292.18,292.62,8396.0
2021-06-07 13:20:00,292.62,292.62,292.2,292.2,811.0,292.62,292.62,292.2,292.2,811.0
2021-06-07 13:25:00,292.12,292.12,291.53,291.76,4753.0,292.12,292.12,291.53,291.76,4753.0
2021-06-07 13:30:00,291.78,291.79,291.76,291.79,400.0,291.78,291.79,291.76,291.79,400.0
2021-06-07 13:35:00,292.06,292.11,291.75,292.0,1402.0,292.06,292.11,291.75,292.0,1402.0
2021-06-07 13:40:00,291.97,292.5,291.88,292.49,1906.0,291.97,292.5,291.88,292.49,1906.0
2021-06-07 13:45:00,292.35,292.35,292.1,292.21,817.0,292.35,292.35,292.1,292.21,817.0
2021-06-07 13:50:00,292.28,292.36,292.16,292.18,1000.0,292.28,292.36,292.16,292.18,1000.0
2021-06-07 13:55:00,292.16,292.26,292.04,292.06,6100.0,292.16,292.26,292.04,292.06,6100.0
2021-06-07 14:00:00,292.2,292.71,292.06,292.21,1721.0,292.2,292.71,292.06,292.21,1721.0
2021-06-07 14:05:00,292.02,292.34,292.02,292.34,1100.0,292.02,292.34,292.02,292.34,1100.0
2021-06-07 14:10:00,292.3,292.71,292.29,292.69,1084.0,292.3,292.71,292.29,292.69,1084.0
2021-06-07 14:15:00,292.65,292.85,292.55,292.85,2103.0,292.65,292.85,292.55,292.85,2103.0
2021-06-07 14:20:00,292.91,293.12,292.91,293.0,2990.0,292.91,293.12,292.91,293.0,2990.0
2021-06-07 14:25:00,292.99,293.18,292.99,293.07,1498.0,292.99,293.18,292.99,293.07,1498.0
2021-06-07 14:30:00,293.2,293.29,293.06,293.06,902.0,293.2,293.29,293.06,293.06,902.0
2021-06-07 14:35:00,293.06,293.11,292.98,293.11,600.0,293.06,293.11,292.98,293.11,600.0
2021-06-07 14:40:00,293.08,293.09,292.87,292.93,1201.0,293.08,293.09,292.87,292.93,1201.0
2021-06-07 14:45:00,292.98,292.98,292.74,292.93,2630.0,292.98,292.98,292.74,292.93,2630.0
2021-06-07 14:50:00,292.97,293.52,292.95,293.52,4167.0,292.97,293.52,292.95,293.52,4167.0
2021-06-07 14:55:00,293.47,293.47,293.1,293.1,1714.0,293.47,293.47,293.1,293.1,1714.0
2021-06-07 15:00:00,292.82,293.31,292.82,293.31,2096.0,292.82,293.31,292.82,293.31,2096.0
2021-06-07 15:05:00,293.15,293.54,293.15,293.47,2337.0,293.15,293.54,293.15,293.47,2337.0
2021-06-07 15:10:00,293.41,293.87,293.36,293.87,2674.0,293.41,293.87,293.36,293.87,2674.0
2021-06-07 15:15:00,293.79,293.93,293.39,293.39,4539.0,293.79,293.93,293.39,293.39,4539.0
2021-06-07 15:20:00,293.38,293.56,292.86,293.13,31803.0,293.38,293.56,292.86,293.13,31803.0
2021-06-07 15:25:00,293.05,293.23,292.18,292.55,9618.0,293.05,293.23,292.18,292.55,9618.0
2021-06-07 15:30:00,292.62,292.76,292.43,292.5,14917.0,292.62,292.76,292.43,292.5,14917.0
2021-06-07 15:35:00,292.44,292.44,291.33,291.33,8174.0,292.44,292.44,291.33,291.33,8174.0
2021-06-07 15:40:00,291.55,291.99,291.43,291.73,4411.0,291.55,291.99,291.43,291.73,4411.0
2021-06-07 15:45:00,291.7,291.86,291.51,291.51,6265.0,291.7,291.86,291.51,291.51,6265.0
2021-06-07 15:50:00,291.75,292.4,291.34,291.61,10112.0,291.75,292.4,291.34,291.61,10112.0
2021-06-07 15:55:00,291.62,291.77,291.35,291.45,20751.0,291.62,291.77,291.35,291.45,20751.0
2021-06-08 09:30:00,294.91,295.43,293.99,294.96,10669.0,294.91,295.43,293.99,294.96,10669.0
2021-06-08 09:35:00,294.71,296.45,294.7,296.11,2100.0,294.71,296.45,294.7,296.11,2100.0
2021-06-08 09:40:00,296.63,296.95,295.73,295.95,3217.0,296.63,296.95,295.73,295.95,3217.0
2021-06-08 09:45:00,295.7,295.76,295.38,295.46,1500.0,295.7,295.76,295.38,295.46,1500.0
2021-06-08 09:50:00,295.02,295.26,293.38,294.83,4758.0,295.02,295.26,293.38,294.83,4758.0
2021-06-08 09:55:00,295.13,295.42,294.85,294.85,4842.0,295.13,295.42,294.85,294.85,4842.0
2021-06-08 10:00:00,295.23,295.37,294.66,294.94,8936.0,295.23,295.37,294.66,294.94,8936.0
2021-06-08 10:05:00,295.03,295.56,294.72,295.35,4009.0,295.03,295.56,294.72,295.35,4009.0
2021-06-08 10:10:00,295.29,295.35,295.0,295.09,5112.0,295.29,295.35,295.0,295.09,5112.0
2021-06-08 10:15:00,295.1,295.93,294.84,295.93,4833.0,295.1,295.93,294.84,295.93,4833.0
2021-06-08 10:20:00,295.91,296.6,295.62,295.82,49380.0,295.91,296.6,295.62,295.82,49380.0
2021-06-08 10:25:00,295.76,295.76,294.66,295.07,12797.0,295.76,295.76,294.66,295.07,12797.0
2021-06-08 10:30:00,294.84,295.12,294.64,294.68,3400.0,294.84,295.12,294.64,294.68,3400.0
2021-06-08 10:35:00,294.66,294.74,294.21,294.21,4514.0,294.66,294.74,294.21,294.21,4514.0
2021-06-08 10:40:00,294.02,294.78,293.95,293.95,6405.0,294.02,294.78,293.95,293.95,6405.0
2021-06-08 10:45:00,293.93,295.11,293.77,295.0,2422.0,293.93,295.11,293.77,295.0,2422.0
2021-06-08 10:50:00,294.9,295.37,294.44,294.6,6061.0,294.9,295.37,294.44,294.6,6061.0
2021-06-08 10:55:00,294.62,294.62,293.81,293.88,5301.0,294.62,294.62,293.81,293.88,5301.0
2021-06-08 11:00:00,293.76,294.22,293.4,293.73,4544.0,293.76,294.22,293.4,293.73,4544.0
2021-06-08 11:05:00,293.73,294.63,293.56,294.56,4780.0,293.73,294.63,293.56,294.56,4780.0
2021-06-08 11:10:00,294.98,294.98,293.85,293.85,3952.0,294.98,294.98,293.85,293.85,3952.0
2021-06-08 11:15:00,293.81,294.08,293.48,293.48,3486.0,293.81,294.08,293.48,293.48,3486.0
2021-06-08 11:20:00,293.6,293.6,292.04,292.43,27557.0,293.6,293.6,292.04,292.43,27557.0
2021-06-08 11:25:00,292.46,292.86,292.33,292.58,2981.0,292.46,292.86,292.33,292.58,2981.0
2021-06-08 11:30:00,292.66,292.66,292.28,292.53,2307.0,292.66,292.66,292.28,292.53,2307.0
2021-06-08 11:35:00,292.33,292.39,292.0,292.04,2287.0,292.33,292.39,292.0,292.04,2287.0
2021-06-08 11:40:00,292.04,292.79,291.89,292.79,2226.0,292.04,292.79,291.89,292.79,2226.0
2021-06-08 11:45:00,292.94,293.04,292.74,292.84,2002.0,292.94,293.04,292.74,292.84,2002.0
2021-06-08 11:50:00,292.52,292.52,292.07,292.21,600.0,292.52,292.52,292.07,292.21,600.0
2021-06-08 11:55:00,292.31,292.58,292.31,292.52,1170.0,292.31,292.58,292.31,292.52,1170.0
2021-06-08 12:00:00,292.48,293.1,292.42,293.1,1726.0,292.48,293.1,292.42,293.1,1726.0
2021-06-08 12:05:00,292.94,292.94,292.67,292.68,1412.0,292.94,292.94,292.67,292.68,1412.0
2021-06-08 12:10:00,292.47,293.0,292.3,293.0,900.0,292.47,293.0,292.3,293.0,900.0
2021-06-08 12:15:00,292.94,293.25,292.94,293.25,1281.0,292.94,293.25,292.94,293.25,1281.0
2021-06-08 12:20:00,293.07,293.07,292.59,292.84,2598.0,293.07,293.07,292.59,292.84,2598.0
2021-06-08 12:25:00,292.89,293.0,292.85,293.0,832.0,292.89,293.0,292.85,293.0,832.0
2021-06-08 12:30:00,293.19,293.66,293.14,293.65,940.0,293.19,293.66,293.14,293.65,940.0
2021-06-08 12:35:00,293.74,293.77,293.53,293.57,1500.0,293.74,293.77,293.53,293.57,1500.0
2021-06-08 12:40:00,293.54,293.74,293.53,293.74,700.0,293.54,293.74,293.53,293.74,700.0
2021-06-08 12:45:00,293.85,294.05,293.82,293.95,1320.0,293.85,294.05,293.82,293.95,1320.0
2021-06-08 12:50:00,294.0,294.43,294.0,294.29,829.0,294.0,294.43,294.0,294.29,829.0
2021-06-08 12:55:00,294.26,294.41,294.18,294.22,1204.0,294.26,294.41,294.18,294.22,1204.0
2021-06-08 13:00:00,294.18,294.18,293.56,293.68,2112.0,294.18,294.18,293.56,293.68,2112.0
2021-06-08 13:05:00,293.58,293.58,293.42,293.57,921.0,293.58,293.58,293.42,293.57,921.0
2021-06-08 13:10:00,293.48,293.57,293.18,293.18,1576.0,293.48,293.57,293.18,293.18,1576.0
2021-06-08 13:15:00,293.25,293.9,293.24,293.9,1850.0,293.25,293.9,293.24,293.9,1850.0
2021-06-08 13:20:00,293.97,293.98,293.52,293.57,2601.0,293.97,293.98,293.52,293.57,2601.0
2021-06-08 13:25:00,293.65,293.7,293.64,293.64,601.0,293.65,293.7,293.64,293.64,601.0
2021-06-08 13:30:00,293.48,293.96,293.48,293.95,700.0,293.48,293.96,293.48,293.95,700.0
2021-06-08 13:35:00,293.74,294.06,293.74,293.95,2096.0,293.74,294.06,293.74,293.95,2096.0
2021-06-08 13:40:00,294.06,294.09,293.98,294.09,1503.0,294.06,294.09,293.98,294.09,1503.0
2021-06-08 13:45:00,294.09,294.12,293.74,293.78,2924.0,294.09,294.12,293.74,293.78,2924.0
2021-06-08 13:50:00,293.98,294.02,293.42,293.5,1300.0,293.98,294.02,293.42,293.5,1300.0
2021-06-08 13:55:00,293.55,293.86,293.54,293.85,1120.0,293.55,293.86,293.54,293.85,1120.0
2021-06-08 14:00:00,293.85,293.85,293.58,293.73,1750.0,293.85,293.85,293.58,293.73,1750.0
2021-06-08 14:05:00,293.86,294.28,293.86,294.13,2724.0,293.86,294.28,293.86,294.13,2724.0
2021-06-08 14:10:00,294.33,294.33,293.89,294.01,1102.0,294.33,294.33,293.89,294.01,1102.0
2021-06-08 14:15:00,294.15,294.41,294.04,294.3,1185.0,294.15,294.41,294.04,294.3,1185.0
2021-06-08 14:20:00,294.5,294.5,294.11,294.42,1700.0,294.5,294.5,294.11,294.42,1700.0
2021-06-08 14:25:00,294.4,294.75,294.39,294.54,4129.0,294.4,294.75,294.39,294.54,4129.0
2021-06-08 14:30:00,294.52,294.87,294.51,294.79,2113.0,294.52,294.87,294.51,294.79,2113.0
2021-06-08 14:35:00,294.85,294.94,294.32,294.34,9784.0,294.85,294.94,294.32,294.34,9784.0
2021-06-08 14:40:00,294.4,294.78,294.4,294.78,1402.0,294.4,294.78,294.4,294.78,1402.0
2021-06-08 14:45:00,294.69,294.95,294.65,294.65,2988.0,294.69,294.95,294.65,294.65,2988.0
2021-06-08 14:50:00,294.83,294.83,294.57,294.7,1100.0,294.83,294.83,294.57,294.7,1100.0
2021-06-08 14:55:00,294.6,294.88,294.59,294.71,2180.0,294.6,294.88,294.59,294.71,2180.0
2021-06-08 15:00:00,294.76,294.88,294.71,294.84,814.0,294.76,294.88,294.71,294.84,814.0
2021-06-08 15:05:00,294.84,294.84,294.48,294.48,1600.0,294.84,294.84,294.48,294.48,1600.0
2021-06-08 15:10:00,294.45,294.5,294.15,294.43,1358.0,294.45,294.5,294.15,294.43,1358.0
2021-06-08 15:15:00,294.53,294.58,294.03,294.13,2900.0,294.53,294.58,294.03,294.13,2900.0
2021-06-08 15:20:00,294.21,294.21,293.78,293.93,1900.0,294.21,294.21,293.78,293.93,1900.0
2021-06-08 15:25:00,293.84,294.04,293.84,293.95,1800.0,293.84,294.04,293.84,293.95,1800.0
2021-06-08 15:30:00,294.0,294.63,294.0,294.45,3853.0,294.0,294.63,294.0,294.45,3853.0
2021-06-08 15:35:00,294.44,294.44,293.92,293.98,4025.0,294.44,294.44,293.92,293.98,4025.0
2021-06-08 15:40:00,294.03,294.06,293.69,293.77,7500.0,294.03,294.06,293.69,293.77,7500.0
2021-06-08 15:45:00,293.81,293.95,293.51,293.51,3446.0,293.81,293.95,293.51,293.51,3446.0
2021-06-08 15:50:00,293.67,293.76,293.05,293.15,11120.0,293.67,293.76,293.05,293.15,11120.0
2021-06-08 15:55:00,293.1,293.15,292.46,292.5,44084.0,293.1,293.15,292.46,292.5,44084.0
2021-06-09 09:30:00,294.59,295.89,293.91,294.25,8626.0,294.59,295.89,293.91,294.25,8626.0
2021-06-09 09:35:00,294.32,295.75,293.88,295.39,3200.0,294.32,295.75,293.88,295.39,3200.0
2021-06-09 09:40:00,294.65,294.65,294.11,294.34,1100.0,294.65,294.65,294.11,294.34,1100.0
2021-06-09 09:45:00,294.08,294.8,293.89,294.43,14932.0,294.08,294.8,293.89,294.43,14932.0
2021-06-09 09:50:00,293.0,293.3,292.49,293.01,15981.0,293.0,293.3,292.49,293.01,15981.0
2021-06-09 09:55:00,293.03,294.31,293.03,294.11,2087.0,293.03,294.31,293.03,294.11,2087.0
2021-06-09 10:00:00,293.81,293.97,292.85,292.91,3320.0,293.81,293.97,292.85,292.91,3320.0
2021-06-09 10:05:00,293.0,293.0,292.7,292.73,1280.0,293.0,293.0,292.7,292.73,1280.0
2021-06-09 10:10:00,292.88,293.05,292.12,292.39,13175.0,292.88,293.05,292.12,292.39,13175.0
2021-06-09 10:15:00,292.11,292.15,291.13,291.94,21862.0,292.11,292.15,291.13,291.94,21862.0
2021-06-09 10:20:00,291.96,292.37,291.82,292.37,5270.0,291.96,292.37,291.82,292.37,5270.0
2021-06-09 10:25:00,292.39,292.39,291.69,291.88,4672.0,292.39,292.39,291.69,291.88,4672.0
2021-06-09 10:30:00,292.0,292.26,291.8,292.24,9773.0,292.0,292.26,291.8,292.24,9773.0
2021-06-09 10:35:00,292.25,292.26,291.73,292.26,2727.0,292.25,292.26,291.73,292.26,2727.0
2021-06-09 10:40:00,292.22,292.22,291.76,292.01,4354.0,292.22,292.22,291.76,292.01,4354.0
2021-06-09 10:45:00,291.98,292.09,291.39,291.62,2762.0,291.98,292.09,291.39,291.62,2762.0
2021-06-09 10:50:00,291.84,291.97,291.76,291.8,2429.0,291.84,291.97,291.76,291.8,2429.0
2021-06-09 10:55:00,291.81,291.89,291.6,291.7,4016.0,291.81,291.89,291.6,291.7,4016.0
2021-06-09 11:00:00,291.77,291.94,291.76,291.87,3112.0,291.77,291.94,291.76,291.87,3112.0
2021-06-09 11:05:00,291.85,291.91,291.42,291.42,1147.0,291.85,291.91,291.42,291.42,1147.0
2021-06-09 11:10:00,291.09,291.09,290.69,290.97,1400.0,291.09,291.09,290.69,290.97,1400.0
2021-06-09 11:15:00,290.9,291.31,290.89,291.14,3710.0,290.9,291.31,290.89,291.14,3710.0
2021-06-09 11:20:00,291.1,291.27,291.07,291.27,1857.0,291.1,291.27,291.07,291.27,1857.0
2021-06-09 11:25:00,291.33,291.35,290.97,291.33,3902.0,291.33,291.35,290.97,291.33,3902.0
2021-06-09 11:30:00,291.19,291.46,291.19,291.34,2063.0,291.19,291.46,291.19,291.34,2063.0
2021-06-09 11:35:00,291.17,291.26,291.04,291.13,2908.0,291.17,291.26,291.04,291.13,2908.0
2021-06-09 11:40:00,291.13,291.25,290.99,291.15,1500.0,291.13,291.25,290.99,291.15,1500.0
2021-06-09 11:45:00,291.08,291.18,290.74,290.74,2471.0,291.08,291.18,290.74,290.74,2471.0
2021-06-09 11:50:00,290.74,290.92,290.44,290.62,4900.0,290.74,290.92,290.44,290.62,4900.0
2021-06-09 11:55:00,290.55,290.68,290.43,290.44,3380.0,290.55,290.68,290.43,290.44,3380.0
2021-06-09 12:00:00,290.55,290.78,290.07,290.7,4643.0,290.55,290.78,290.07,290.7,4643.0
2021-06-09 12:05:00,290.72,290.94,290.67,290.89,2015.0,290.72,290.94,290.67,290.89,2015.0
2021-06-09 12:10:00,290.86,291.11,290.86,291.07,2000.0,290.86,291.11,290.86,291.07,2000.0
2021-06-09 12:15:00,291.04,291.17,290.92,290.93,1612.0,291.04,291.17,290.92,290.93,1612.0
2021-06-09 12:20:00,291.06,291.16,290.77,290.78,2400.0,291.06,291.16,290.77,290.78,2400.0
2021-06-09 12:25:00,291.03,291.22,290.87,291.17,1100.0,291.03,291.22,290.87,291.17,1100.0
2021-06-09 12:30:00,291.14,291.54,291.14,291.54,825.0,291.14,291.54,291.14,291.54,825.0
2021-06-09 12:35:00,291.6,292.0,291.54,291.91,800.0,291.6,292.0,291.54,291.91,800.0
2021-06-09 12:40:00,291.93,292.17,291.92,292.17,500.0,291.93,292.17,291.92,292.17,500.0
2021-06-09 12:45:00,292.19,292.41,292.18,292.41,1318.0,292.19,292.41,292.18,292.41,1318.0
2021-06-09 12:50:00,292.53,292.53,292.22,292.37,1359.0,292.53,292.53,292.22,292.37,1359.0
2021-06-09 12:55:00,292.43,292.65,292.43,292.65,1228.0,292.43,292.65,292.43,292.65,1228.0
2021-06-09 13:00:00,292.82,293.14,292.82,293.13,1745.0,292.82,293.14,292.82,293.13,1745.0
2021-06-09 13:05:00,293.08,293.27,293.05,293.17,1808.0,293.08,293.27,293.05,293.17,1808.0
2021-06-09 13:10:00,293.17,293.18,292.67,292.67,1601.0,293.17,293.18,292.67,292.67,1601.0
2021-06-09 13:15:00,292.6,293.01,292.47,292.93,10251.0,292.6,293.01,292.47,292.93,10251.0
2021-06-09 13:20:00,292.91,293.52,292.9,293.48,5766.0,292.91,293.52,292.9,293.48,5766.0
2021-06-09 13:25:00,293.57,293.93,293.5,293.93,13606.0,293.57,293.93,293.5,293.93,13606.0
2021-06-09 13:30:00,293.92,293.93,293.63,293.66,3331.0,293.92,293.93,293.63,293.66,3331.0
2021-06-09 13:35:00,293.63,293.63,293.22,293.28,800.0,293.63,293.63,293.22,293.28,800.0
2021-06-09 13:40:00,293.32,293.32,292.9,292.95,1568.0,293.32,293.32,292.9,292.95,1568.0
2021-06-09 13:45:00,293.0,293.13,292.94,293.13,500.0,293.0,293.13,292.94,293.13,500.0
2021-06-09 13:50:00,293.0,293.19,292.94,293.11,1079.0,293.0,293.19,292.94,293.11,1079.0
2021-06-09 13:55:00,293.26,293.45,292.9,293.05,3192.0,293.26,293.45,292.9,293.05,3192.0
2021-06-09 14:00:00,293.19,293.28,292.96,293.14,1506.0,293.19,293.28,292.96,293.14,1506.0
2021-06-09 14:05:00,292.94,293.11,292.5,292.52,3550.0,292.94,293.11,292.5,292.52,3550.0
2021-06-09 14:10:00,292.55,292.61,292.24,292.54,6098.0,292.55,292.61,292.24,292.54,6098.0
2021-06-09 14:15:00,292.67,292.67,292.32,292.32,2625.0,292.67,292.67,292.32,292.32,2625.0
2021-06-09 14:20:00,292.33,292.54,292.3,292.54,2303.0,292.33,292.54,292.3,292.54,2303.0
2021-06-09 14:25:00,292.34,292.61,292.33,292.47,4133.0,292.34,292.61,292.33,292.47,4133.0
2021-06-09 14:30:00,292.37,292.54,292.35,292.48,1485.0,292.37,292.54,292.35,292.48,1485.0
2021-06-09 14:35:00,292.53,292.53,292.3,292.46,1400.0,292.53,292.53,292.3,292.46,1400.0
2021-06-09 14:40:00,292.49,292.56,292.35,292.35,3628.0,292.49,292.56,292.35,292.35,3628.0
2021-06-09 14:45:00,292.28,292.53,292.26,292.49,1760.0,292.28,292.53,292.26,292.49,1760.0
2021-06-09 14:50:00,292.46,292.55,292.38,292.45,1100.0,292.46,292.55,292.38,292.45,1100.0
2021-06-09 14:55:00,292.48,292.54,292.28,292.45,1900.0,292.48,292.54,292.28,292.45,1900.0
2021-06-09 15:00:00,292.48,292.58,292.43,292.43,1304.0,292.48,292.58,292.43,292.43,1304.0
2021-06-09 15:05:00,292.4,292.5,292.34,292.43,2200.0,292.4,292.5,292.34,292.43,2200.0
2021-06-09 15:10:00,292.45,292.55,292.3,292.34,4400.0,292.45,292.55,292.3,292.34,4400.0
2021-06-09 15:15:00,292.34,292.38,292.19,292.24,3261.0,292.34,292.38,292.19,292.24,3261.0
2021-06-09 15:20:00,292.29,292.34,292.16,292.16,1700.0,292.29,292.34,292.16,292.16,1700.0
2021-06-09 15:25:00,292.04,292.04,291.6,291.88,2550.0,292.04,292.04,291.6,291.88,2550.0
2021-06-09 15:30:00,291.72,292.02,291.44,291.89,3480.0,291.72,292.02,291.44,291.89,3480.0
2021-06-09 15:35:00,291.89,292.23,291.87,291.97,4600.0,291.89,292.23,291.87,291.97,4600.0
2021-06-09 15:40:00,291.96,291.97,291.36,291.48,4603.0,291.96,291.97,291.36,291.48,4603.0
2021-06-09 15:45:00,291.55,291.66,291.22,291.3,10045.0,291.55,291.66,291.22,291.3,10045.0
2021-06-09 15:50:00,291.1,291.37,290.95,291.26,11627.0,291.1,291.37,290.95,291.26,11627.0
2021-06-09 15:55:00,291.25,291.26,290.63,290.65,32161.0,291.25,291.26,290.63,290.65,32161.0
2021-06-10 09:30:00,289.0,290.95,288.2,290.95,12538.0,289.0,290.95,288.2,290.95,12538.0
2021-06-10 09:35:00,291.18,292.0,290.39,290.58,2600.0,291.18,292.0,290.39,290.58,2600.0
2021-06-10 09:40:00,291.1,291.3,290.26,290.26,2286.0,291.1,291.3,290.26,290.26,2286.0
2021-06-10 09:45:00,290.63,291.64,290.63,291.23,4243.0,290.63,291.64,290.63,291.23,4243.0
2021-06-10 09:50:00,291.26,291.4,290.69,291.18,3938.0,291.26,291.4,290.69,291.18,3938.0
2021-06-10 09:55:00,291.19,291.95,291.18,291.55,20704.0,291.19,291.95,291.18,291.55,20704.0
2021-06-10 10:00:00,291.56,292.9,291.44,292.34,3386.0,291.56,292.9,291.44,292.34,3386.0
2021-06-10 10:05:00,292.0,292.46,291.99,292.08,2043.0,292.0,292.46,291.99,292.08,2043.0
2021-06-10 10:10:00,291.94,292.11,291.1,291.1,1910.0,291.94,292.11,291.1,291.1,1910.0
2021-06-10 10:15:00,291.35,291.94,291.35,291.89,4111.0,291.35,291.94,291.35,291.89,4111.0
2021-06-10 10:20:00,291.96,292.08,291.69,291.93,4292.0,291.96,292.08,291.69,291.93,4292.0
2021-06-10 10:25:00,292.0,292.17,291.76,292.13,2981.0,292.0,292.17,291.76,292.13,2981.0
2021-06-10 10:30:00,292.19,292.53,291.99,291.99,2912.0,292.19,292.53,291.99,291.99,2912.0
2021-06-10 10:35:00,292.06,292.24,291.43,291.43,2681.0,292.06,292.24,291.43,291.43,2681.0
2021-06-10 10:40:00,291.56,291.56,290.99,291.0,3697.0,291.56,291.56,290.99,291.0,3697.0
2021-06-10 10:45:00,290.88,290.88,289.7,289.82,2860.0,290.88,290.88,289.7,289.82,2860.0
2021-06-10 10:50:00,289.71,290.11,289.19,289.37,4934.0,289.71,290.11,289.19,289.37,4934.0
2021-06-10 10:55:00,289.13,290.28,289.03,290.26,3872.0,289.13,290.28,289.03,290.26,3872.0
2021-06-10 11:00:00,290.01,290.41,289.86,290.22,3647.0,290.01,290.41,289.86,290.22,3647.0
2021-06-10 11:05:00,290.1,290.49,289.89,290.49,2513.0,290.1,290.49,289.89,290.49,2513.0
2021-06-10 11:10:00,290.5,290.9,290.49,290.62,2766.0,290.5,290.9,290.49,290.62,2766.0
2021-06-10 11:15:00,290.66,291.17,290.65,291.06,3319.0,290.66,291.17,290.65,291.06,3319.0
2021-06-10 11:20:00,291.08,291.84,291.08,291.75,2181.0,291.08,291.84,291.08,291.75,2181.0
2021-06-10 11:25:00,291.67,292.65,291.65,292.5,7712.0,291.67,292.65,291.65,292.5,7712.0
2021-06-10 11:30:00,292.48,292.84,292.37,292.62,2124.0,292.48,292.84,292.37,292.62,2124.0
2021-06-10 11:35:00,292.73,292.87,292.73,292.86,1899.0,292.73,292.87,292.73,292.86,1899.0
2021-06-10 11:40:00,292.84,292.84,292.29,292.44,2077.0,292.84,292.84,292.29,292.44,2077.0
2021-06-10 11:45:00,292.56,293.04,292.56,292.94,1202.0,292.56,293.04,292.56,292.94,1202.0
2021-06-10 11:50:00,293.0,293.07,292.74,292.79,3038.0,293.0,293.07,292.74,292.79,3038.0
2021-06-10 11:55:00,292.95,293.11,292.88,292.97,1202.0,292.95,293.11,292.88,292.97,1202.0
2021-06-10 12:00:00,292.82,293.37,292.65,293.37,1970.0,292.82,293.37,292.65,293.37,1970.0
2021-06-10 12:05:00,293.22,293.22,292.78,293.04,2803.0,293.22,293.22,292.78,293.04,2803.0
2021-06-10 12:10:00,293.1,293.5,293.1,293.35,1081.0,293.1,293.5,293.1,293.35,1081.0
2021-06-10 12:15:00,293.51,293.85,293.49,293.78,7433.0,293.51,293.85,293.49,293.78,7433.0
2021-06-10 12:20:00,293.69,294.34,293.69,294.1,11402.0,293.69,294.34,293.69,294.1,11402.0
2021-06-10 12:25:00,294.13,294.13,292.84,292.93,3800.0,294.13,294.13,292.84,292.93,3800.0
2021-06-10 12:30:00,292.89,293.04,292.73,292.96,7014.0,292.89,293.04,292.73,292.96,7014.0
2021-06-10 12:35:00,292.92,293.22,292.82,293.03,3703.0,292.92,293.22,292.82,293.03,3703.0
2021-06-10 12:40:00,292.85,293.08,292.85,292.9,2235.0,292.85,293.08,292.85,292.9,2235.0
2021-06-10 12:45:00,292.88,293.06,292.74,293.05,3315.0,292.88,293.06,292.74,293.05,3315.0
2021-06-10 12:50:00,292.9,293.03,292.85,293.01,5598.0,292.9,293.03,292.85,293.01,5598.0
2021-06-10 12:55:00,293.01,293.14,292.78,292.84,2535.0,293.01,293.14,292.78,292.84,2535.0
2021-06-10 13:00:00,292.88,293.01,292.82,292.95,2764.0,292.88,293.01,292.82,292.95,2764.0
2021-06-10 13:05:00,293.11,293.23,292.83,293.18,3968.0,293.11,293.23,292.83,293.18,3968.0
2021-06-10 13:10:00,293.16,293.16,292.81,292.99,3944.0,293.16,293.16,292.81,292.99,3944.0
2021-06-10 13:15:00,293.06,293.14,292.88,292.96,2640.0,293.06,293.14,292.88,292.96,2640.0
2021-06-10 13:20:00,292.96,293.07,292.87,292.99,3778.0,292.96,293.07,292.87,292.99,3778.0
2021-06-10 13:25:00,292.99,293.05,292.83,292.88,2913.0,292.99,293.05,292.83,292.88,2913.0
2021-06-10 13:30:00,292.9,292.98,292.73,292.94,1600.0,292.9,292.98,292.73,292.94,1600.0
2021-06-10 13:35:00,292.94,292.94,292.81,292.88,2735.0,292.94,292.94,292.81,292.88,2735.0
2021-06-10 13:40:00,293.02,293.09,292.87,292.97,5495.0,293.02,293.09,292.87,292.97,5495.0
2021-06-10 13:45:00,292.97,293.44,292.9,293.37,12050.0,292.97,293.44,292.9,293.37,12050.0
2021-06-10 13:50:00,293.28,293.89,293.24,293.88,3999.0,293.28,293.89,293.24,293.88,3999.0
2021-06-10 13:55:00,294.0,294.2,293.94,294.0,2620.0,294.0,294.2,293.94,294.0,2620.0
2021-06-10 14:00:00,294.0,294.01,293.7,293.81,4169.0,294.0,294.01,293.7,293.81,4169.0
2021-06-10 14:05:00,293.81,294.12,293.78,294.01,4447.0,293.81,294.12,293.78,294.01,4447.0
2021-06-10 14:10:00,294.08,294.08,293.54,293.71,4429.0,294.08,294.08,293.54,293.71,4429.0
2021-06-10 14:15:00,293.72,293.88,293.7,293.82,1500.0,293.72,293.88,293.7,293.82,1500.0
2021-06-10 14:20:00,293.82,293.91,293.67,293.72,4016.0,293.82,293.91,293.67,293.72,4016.0
2021-06-10 14:25:00,293.9,294.05,293.82,293.87,1829.0,293.9,294.05,293.82,293.87,1829.0
2021-06-10 14:30:00,293.91,294.34,293.88,293.99,4279.0,293.91,294.34,293.88,293.99,4279.0
2021-06-10 14:35:00,293.92,294.16,293.73,294.16,6443.0,293.92,294.16,293.73,294.16,6443.0
2021-06-10 14:40:00,294.07,294.5,294.07,294.4,2807.0,294.07,294.5,294.07,294.4,2807.0
2021-06-10 14:45:00,294.38,294.69,294.38,294.57,2078.0,294.38,294.69,294.38,294.57,2078.0
2021-06-10 14:50:00,294.62,294.85,294.61,294.69,2152.0,294.62,294.85,294.61,294.69,2152.0
2021-06-10 14:55:00,294.74,294.84,294.69,294.75,3280.0,294.74,294.84,294.69,294.75,3280.0
2021-06-10 15:00:00,294.65,294.67,294.29,294.3,2932.0,294.65,294.67,294.29,294.3,2932.0
2021-06-10 15:05:00,294.28,294.88,294.27,294.88,5348.0,294.28,294.88,294.27,294.88,5348.0
2021-06-10 15:10:00,294.9,295.15,294.88,295.11,5648.0,294.9,295.15,294.88,295.11,5648.0
2021-06-10 15:15:00,295.1,295.11,294.92,295.11,4236.0,295.1,295.11,294.92,295.11,4236.0
2021-06-10 15:20:00,295.14,295.49,295.14,295.28,3177.0,295.14,295.49,295.14,295.28,3177.0
2021-06-10 15:25:00,295.29,295.29,294.55,294.83,5317.0,295.29,295.29,294.55,294.83,5317.0
2021-06-10 15:30:00,294.68,294.92,294.46,294.47,3972.0,294.68,294.92,294.46,294.47,3972.0
2021-06-10 15:35:00,294.49,295.03,294.49,295.03,5621.0,294.49,295.03,294.49,295.03,5621.0
2021-06-10 15:40:00,294.99,295.25,294.95,295.14,5155.0,294.99,295.25,294.95,295.14,5155.0
2021-06-10 15:45:00,295.18,295.21,294.89,295.0,6827.0,295.18,295.21,294.89,295.0,6827.0
2021-06-10 15:50:00,295.17,295.78,295.07,295.59,21896.0,295.17,295.78,295.07,295.59,21896.0
2021-06-10 15:55:00,295.6,295.72,295.01,295.02,34874.0,295.6,295.72,295.01,295.02,34874.0
2021-06-11 09:30:00,294.91,295.4,294.02,294.03,57214.0,294.91,295.4,294.02,294.03,57214.0
2021-06-11 09:35:00,294.48,296.72,294.47,296.54,1947.0,294.48,296.72,294.47,296.54,1947.0
2021-06-11 09:40:00,296.63,296.63,296.03,296.04,2623.0,296.63,296.63,296.03,296.04,2623.0
2021-06-11 09:45:00,296.06,297.41,296.03,297.03,4241.0,296.06,297.41,296.03,297.03,4241.0
2021-06-11 09:50:00,297.46,298.18,297.46,298.07,9184.0,297.46,298.18,297.46,298.07,9184.0
2021-06-11 09:55:00,297.59,297.59,296.76,297.44,2100.0,297.59,297.59,296.76,297.44,2100.0
2021-06-11 10:00:00,297.36,297.84,296.89,297.17,1613.0,297.36,297.84,296.89,297.17,1613.0
2021-06-11 10:05:00,297.2,297.4,296.96,297.4,600.0,297.2,297.4,296.96,297.4,600.0
2021-06-11 10:10:00,297.49,297.81,297.27,297.81,1433.0,297.49,297.81,297.27,297.81,1433.0
2021-06-11 10:15:00,297.7,297.7,297.39,297.52,500.0,297.7,297.7,297.39,297.52,500.0
2021-06-11 10:20:00,297.53,297.56,297.08,297.08,1808.0,297.53,297.56,297.08,297.08,1808.0
2021-06-11 10:25:00,297.01,297.02,296.69,296.85,600.0,297.01,297.02,296.69,296.85,600.0
2021-06-11 10:30:00,296.93,296.99,296.67,296.97,814.0,296.93,296.99,296.67,296.97,814.0
2021-06-11 10:35:00,296.88,296.88,296.29,296.29,1067.0,296.88,296.88,296.29,296.29,1067.0
2021-06-11 10:40:00,296.43,296.43,295.5,295.5,500.0,296.43,296.43,295.5,295.5,500.0
2021-06-11 10:45:00,295.37,295.51,295.22,295.44,1003.0,295.37,295.51,295.22,295.44,1003.0
2021-06-11 10:50:00,295.66,296.1,295.47,295.87,2400.0,295.66,296.1,295.47,295.87,2400.0
2021-06-11 10:55:00,296.0,296.24,295.98,296.11,25706.0,296.0,296.24,295.98,296.11,25706.0
2021-06-11 11:00:00,296.25,296.25,295.34,295.34,2710.0,296.25,296.25,295.34,295.34,2710.0
2021-06-11 11:05:00,295.54,296.07,295.54,295.88,1424.0,295.54,296.07,295.54,295.88,1424.0
2021-06-11 11:10:00,296.04,296.38,296.03,296.31,1170.0,296.04,296.38,296.03,296.31,1170.0
2021-06-11 11:15:00,296.41,296.5,296.16,296.5,388.0,296.41,296.5,296.16,296.5,388.0
2021-06-11 11:20:00,296.74,296.87,296.66,296.67,814.0,296.74,296.87,296.66,296.67,814.0
2021-06-11 11:25:00,296.61,296.61,295.56,295.63,6427.0,296.61,296.61,295.56,295.63,6427.0
2021-06-11 11:30:00,295.66,295.9,295.41,295.43,4097.0,295.66,295.9,295.41,295.43,4097.0
2021-06-11 11:35:00,295.5,295.5,294.93,294.93,1000.0,295.5,295.5,294.93,294.93,1000.0
2021-06-11 11:40:00,294.79,294.79,294.53,294.67,1100.0,294.79,294.79,294.53,294.67,1100.0
2021-06-11 11:45:00,294.65,295.12,294.54,294.98,26833.0,294.65,295.12,294.54,294.98,26833.0
2021-06-11 11:50:00,295.0,295.15,294.45,294.45,2815.0,295.0,295.15,294.45,294.45,2815.0
2021-06-11 11:55:00,294.67,294.82,294.67,294.82,651.0,294.67,294.82,294.67,294.82,651.0
2021-06-11 12:00:00,294.79,295.1,294.71,294.84,3000.0,294.79,295.1,294.71,294.84,3000.0
2021-06-11 12:05:00,294.7,294.74,294.44,294.44,300.0,294.7,294.74,294.44,294.44,300.0
2021-06-11 12:10:00,294.79,295.05,294.79,295.05,701.0,294.79,295.05,294.79,295.05,701.0
2021-06-11 12:15:00,294.86,295.05,294.81,294.81,2246.0,294.86,295.05,294.81,294.81,2246.0
2021-06-11 12:20:00,294.59,294.76,294.22,294.47,7405.0,294.59,294.76,294.22,294.47,7405.0
2021-06-11 12:25:00,294.4,294.57,294.39,294.57,200.0,294.4,294.57,294.39,294.57,200.0
2021-06-11 12:30:00,294.47,294.76,294.47,294.68,1646.0,294.47,294.76,294.47,294.68,1646.0
2021-06-11 12:35:00,294.65,295.02,294.65,294.94,1220.0,294.65,295.02,294.65,294.94,1220.0
2021-06-11 12:40:00,294.9,294.9,294.77,294.8,1925.0,294.9,294.9,294.77,294.8,1925.0
2021-06-11 12:45:00,294.96,295.03,294.8,294.94,801.0,294.96,295.03,294.8,294.94,801.0
2021-06-11 12:50:00,295.06,295.19,295.06,295.18,269.0,295.06,295.19,295.06,295.18,269.0
2021-06-11 12:55:00,295.19,295.84,295.19,295.82,3280.0,295.19,295.84,295.19,295.82,3280.0
2021-06-11 13:00:00,295.69,295.69,295.2,295.2,1907.0,295.69,295.69,295.2,295.2,1907.0
2021-06-11 13:05:00,295.55,295.58,295.41,295.57,500.0,295.55,295.58,295.41,295.57,500.0
2021-06-11 13:10:00,295.64,296.08,295.64,295.9,1755.0,295.64,296.08,295.64,295.9,1755.0
2021-06-11 13:15:00,295.86,296.03,295.85,295.86,300.0,295.86,296.03,295.85,295.86,300.0
2021-06-11 13:20:00,295.78,296.11,295.75,296.11,600.0,295.78,296.11,295.75,296.11,600.0
2021-06-11 13:25:00,296.21,296.31,296.01,296.27,1402.0,296.21,296.31,296.01,296.27,1402.0
2021-06-11 13:30:00,296.19,296.19,295.89,295.93,504.0,296.19,296.19,295.89,295.93,504.0
2021-06-11 13:35:00,295.77,296.23,295.77,296.23,1236.0,295.77,296.23,295.77,296.23,1236.0
2021-06-11 13:40:00,296.08,296.23,295.98,295.98,2728.0,296.08,296.23,295.98,295.98,2728.0
2021-06-11 13:45:00,296.19,296.29,296.03,296.2,1001.0,296.19,296.29,296.03,296.2,1001.0
2021-06-11 13:50:00,296.22,296.22,296.03,296.03,424.0,296.22,296.22,296.03,296.03,424.0
2021-06-11 13:55:00,296.11,296.53,296.02,296.53,1774.0,296.11,296.53,296.02,296.53,1774.0
2021-06-11 14:00:00,296.65,296.99,296.64,296.99,1031.0,296.65,296.99,296.64,296.99,1031.0
2021-06-11 14:05:00,296.91,297.32,296.8,296.95,2533.0,296.91,297.32,296.8,296.95,2533.0
2021-06-11 14:10:00,297.04,297.33,297.04,297.16,1250.0,297.04,297.33,297.04,297.16,1250.0
2021-06-11 14:15:00,297.19,297.42,297.12,297.42,1841.0,297.19,297.42,297.12,297.42,1841.0
2021-06-11 14:20:00,297.34,297.43,296.63,297.11,4452.0,297.34,297.43,296.63,297.11,4452.0
2021-06-11 14:25:00,297.3,297.43,297.3,297.35,950.0,297.3,297.43,297.3,297.35,950.0
2021-06-11 14:30:00,297.37,297.44,297.16,297.16,1735.0,297.37,297.44,297.16,297.16,1735.0
2021-06-11 14:35:00,297.39,297.66,297.27,297.66,2300.0,297.39,297.66,297.27,297.66,2300.0
2021-06-11 14:40:00,297.6,298.09,297.4,297.95,9835.0,297.6,298.09,297.4,297.95,9835.0
2021-06-11 14:45:00,297.78,298.03,297.66,297.96,1883.0,297.78,298.03,297.66,297.96,1883.0
2021-06-11 14:50:00,298.03,298.43,297.73,298.02,3542.0,298.03,298.43,297.73,298.02,3542.0
2021-06-11 14:55:00,298.06,298.28,297.98,298.28,1553.0,298.06,298.28,297.98,298.28,1553.0
2021-06-11 15:00:00,298.14,298.14,297.56,297.78,1654.0,298.14,298.14,297.56,297.78,1654.0
2021-06-11 15:05:00,297.75,297.88,297.67,297.88,801.0,297.75,297.88,297.67,297.88,801.0
2021-06-11 15:10:00,298.13,298.13,297.87,298.05,3315.0,298.13,298.13,297.87,298.05,3315.0
2021-06-11 15:15:00,298.09,298.46,298.09,298.33,3775.0,298.09,298.46,298.09,298.33,3775.0
2021-06-11 15:20:00,298.31,298.65,298.21,298.57,5222.0,298.31,298.65,298.21,298.57,5222.0
2021-06-11 15:25:00,298.56,298.74,298.4,298.57,38130.0,298.56,298.74,298.4,298.57,38130.0
2021-06-11 15:30:00,298.43,299.38,298.39,299.2,38789.0,298.43,299.38,298.39,299.2,38789.0
2021-06-11 15:35:00,299.15,299.51,298.97,299.24,9135.0,299.15,299.51,298.97,299.24,9135.0
2021-06-11 15:40:00,299.24,299.3,298.86,299.0,9325.0,299.24,299.3,298.86,299.0,9325.0
2021-06-11 15:45:00,299.01,299.14,298.77,298.89,9288.0,299.01,299.14,298.77,298.89,9288.0
2021-06-11 15:50:00,298.94,299.07,298.57,298.95,20378.0,298.94,299.07,298.57,298.95,20378.0
2021-06-11 15:55:00,298.99,299.22,298.65,299.05,51881.0,298.99,299.22,298.65,299.05,51881.0
2021-06-14 09:30:00,299.21,301.57,298.96,301.02,46523.0,299.21,301.57,298.96,301.02,46523.0
2021-06-14 09:35:00,300.88,301.17,300.31,300.71,2855.0,300.88,301.17,300.31,300.71,2855.0
2021-06-14 09:40:00,300.71,301.81,300.69,301.66,6288.0,300.71,301.81,300.69,301.66,6288.0
2021-06-14 09:45:00,301.56,302.34,301.56,302.18,6523.0,301.56,302.34,301.56,302.18,6523.0
2021-06-14 09:50:00,302.2,302.2,301.54,302.02,3506.0,302.2,302.2,301.54,302.02,3506.0
2021-06-14 09:55:00,302.13,302.5,301.92,302.46,2100.0,302.13,302.5,301.92,302.46,2100.0
2021-06-14 10:00:00,302.21,302.66,301.93,302.04,2500.0,302.21,302.66,301.93,302.04,2500.0
2021-06-14 10:05:00,302.16,302.55,302.01,302.46,12987.0,302.16,302.55,302.01,302.46,12987.0
2021-06-14 10:10:00,303.0,303.03,302.5,302.5,3411.0,303.0,303.03,302.5,302.5,3411.0
2021-06-14 10:15:00,302.59,303.02,302.58,302.59,1177.0,302.59,303.02,302.58,302.59,1177.0
2021-06-14 10:20:00,302.85,302.85,302.16,302.17,3400.0,302.85,302.85,302.16,302.17,3400.0
2021-06-14 10:25:00,302.39,302.39,301.91,301.97,1000.0,302.39,302.39,301.91,301.97,1000.0
2021-06-14 10:30:00,301.99,302.28,301.71,301.71,1296.0,301.99,302.28,301.71,301.71,1296.0
2021-06-14 10:35:00,301.61,301.83,301.29,301.51,2600.0,301.61,301.83,301.29,301.51,2600.0
2021-06-14 10:40:00,301.78,301.94,301.15,301.22,3602.0,301.78,301.94,301.15,301.22,3602.0
2021-06-14 10:45:00,301.25,301.34,300.92,301.13,3709.0,301.25,301.34,300.92,301.13,3709.0
2021-06-14 10:50:00,301.11,301.53,301.11,301.31,2073.0,301.11,301.53,301.11,301.31,2073.0
2021-06-14 10:55:00,301.63,302.14,301.22,302.13,2477.0,301.63,302.14,301.22,302.13,2477.0
2021-06-14 11:00:00,302.17,302.27,301.8,301.93,1334.0,302.17,302.27,301.8,301.93,1334.0
2021-06-14 11:05:00,302.0,302.26,301.94,301.95,1530.0,302.0,302.26,301.94,301.95,1530.0
2021-06-14 11:10:00,302.03,302.5,301.9,302.5,1361.0,302.03,302.5,301.9,302.5,1361.0
2021-06-14 11:15:00,302.54,302.55,302.06,302.23,2000.0,302.54,302.55,302.06,302.23,2000.0
2021-06-14 11:20:00,302.56,302.56,302.23,302.38,3304.0,302.56,302.56,302.23,302.38,3304.0
2021-06-14 11:25:00,302.6,302.6,302.24,302.31,1715.0,302.6,302.6,302.24,302.31,1715.0
2021-06-14 11:30:00,302.31,302.47,302.26,302.38,1300.0,302.31,302.47,302.26,302.38,1300.0
2021-06-14 11:35:00,302.3,302.48,302.02,302.47,2167.0,302.3,302.48,302.02,302.47,2167.0
2021-06-14 11:40:00,302.49,302.68,302.49,302.67,3326.0,302.49,302.68,302.49,302.67,3326.0
2021-06-14 11:45:00,302.75,302.86,302.6,302.85,1494.0,302.75,302.86,302.6,302.85,1494.0
2021-06-14 11:50:00,302.85,302.96,302.71,302.96,1016.0,302.85,302.96,302.71,302.96,1016.0
2021-06-14 11:55:00,302.87,303.0,302.81,302.81,2034.0,302.87,303.0,302.81,302.81,2034.0
2021-06-14 12:00:00,302.98,303.93,302.92,303.93,8268.0,302.98,303.93,302.92,303.93,8268.0
2021-06-14 12:05:00,303.97,304.35,303.97,304.18,4483.0,303.97,304.35,303.97,304.18,4483.0
2021-06-14 12:10:00,304.14,304.19,303.97,304.04,2813.0,304.14,304.19,303.97,304.04,2813.0
2021-06-14 12:15:00,304.26,304.3,304.02,304.28,2343.0,304.26,304.3,304.02,304.28,2343.0
2021-06-14 12:20:00,304.25,304.26,304.09,304.17,431.0,304.25,304.26,304.09,304.17,431.0
2021-06-14 12:25:00,304.2,304.49,304.2,304.37,2000.0,304.2,304.49,304.2,304.37,2000.0
2021-06-14 12:30:00,304.24,304.24,303.76,304.11,3706.0,304.24,304.24,303.76,304.11,3706.0
2021-06-14 12:35:00,304.24,304.3,304.05,304.07,1700.0,304.24,304.3,304.05,304.07,1700.0
2021-06-14 12:40:00,304.15,304.49,304.0,304.28,1094.0,304.15,304.49,304.0,304.28,1094.0
2021-06-14 12:45:00,304.4,304.4,304.19,304.33,800.0,304.4,304.4,304.19,304.33,800.0
2021-06-14 12:50:00,304.16,304.35,304.09,304.35,1529.0,304.16,304.35,304.09,304.35,1529.0
2021-06-14 12:55:00,304.45,304.59,304.36,304.59,900.0,304.45,304.59,304.36,304.59,900.0
2021-06-14 13:00:00,304.61,304.75,304.48,304.55,1796.0,304.61,304.75,304.48,304.55,1796.0
2021-06-14 13:05:00,304.46,304.82,304.46,304.82,400.0,304.46,304.82,304.46,304.82,400.0
2021-06-14 13:10:00,304.87,304.87,304.63,304.76,1700.0,304.87,304.87,304.63,304.76,1700.0
2021-06-14 13:15:00,304.52,304.61,304.24,304.25,1000.0,304.52,304.61,304.24,304.25,1000.0
2021-06-14 13:20:00,304.2,304.61,304.2,304.47,1600.0,304.2,304.61,304.2,304.47,1600.0
2021-06-14 13:25:00,304.65,304.94,304.65,304.79,1600.0,304.65,304.94,304.65,304.79,1600.0
2021-06-14 13:30:00,304.75,304.94,304.7,304.72,4048.0,304.75,304.94,304.7,304.72,4048.0
2021-06-14 13:35:00,304.85,304.85,304.63,304.74,1173.0,304.85,304.85,304.63,304.74,1173.0
2021-06-14 13:40:00,304.84,305.0,304.83,304.86,27004.0,304.84,305.0,304.83,304.86,27004.0
2021-06-14 13:45:00,304.84,304.84,304.47,304.59,4725.0,304.84,304.84,304.47,304.59,4725.0
2021-06-14 13:50:00,304.55,304.7,304.23,304.5,3554.0,304.55,304.7,304.23,304.5,3554.0
2021-06-14 13:55:00,304.6,304.84,304.48,304.83,3064.0,304.6,304.84,304.48,304.83,3064.0
2021-06-14 14:00:00,304.93,305.41,304.93,305.41,2955.0,304.93,305.41,304.93,305.41,2955.0
2021-06-14 14:05:00,305.47,305.97,305.44,305.63,2389.0,305.47,305.97,305.44,305.63,2389.0
2021-06-14 14:10:00,305.29,305.43,305.13,305.13,907.0,305.29,305.43,305.13,305.13,907.0
2021-06-14 14:15:00,305.05,305.48,304.99,304.99,2100.0,305.05,305.48,304.99,304.99,2100.0
2021-06-14 14:20:00,304.99,305.52,304.98,305.02,4851.0,304.99,305.52,304.98,305.02,4851.0
2021-06-14 14:25:00,305.0,305.17,304.77,304.77,2900.0,305.0,305.17,304.77,304.77,2900.0
2021-06-14 14:30:00,304.77,304.84,304.5,304.64,1851.0,304.77,304.84,304.5,304.64,1851.0
2021-06-14 14:35:00,304.56,304.7,304.36,304.55,1825.0,304.56,304.7,304.36,304.55,1825.0
2021-06-14 14:40:00,304.48,304.81,304.45,304.63,2400.0,304.48,304.81,304.45,304.63,2400.0
2021-06-14 14:45:00,304.77,304.77,304.34,304.52,2088.0,304.77,304.77,304.34,304.52,2088.0
2021-06-14 14:50:00,304.38,304.67,304.34,304.65,3637.0,304.38,304.67,304.34,304.65,3637.0
2021-06-14 14:55:00,304.54,305.0,304.41,304.89,1650.0,304.54,305.0,304.41,304.89,1650.0
2021-06-14 15:00:00,304.74,304.81,304.62,304.7,1956.0,304.74,304.81,304.62,304.7,1956.0
2021-06-14 15:05:00,304.48,304.48,304.23,304.29,1000.0,304.48,304.48,304.23,304.29,1000.0
2021-06-14 15:10:00,304.26,304.26,304.0,304.07,1000.0,304.26,304.26,304.0,304.07,1000.0
2021-06-14 15:15:00,304.29,304.29,304.07,304.26,1187.0,304.29,304.29,304.07,304.26,1187.0
2021-06-14 15:20:00,304.16,304.31,303.92,303.96,800.0,304.16,304.31,303.92,303.96,800.0
2021-06-14 15:25:00,303.99,304.03,303.91,304.03,930.0,303.99,304.03,303.91,304.03,930.0
2021-06-14 15:30:00,304.06,304.11,303.72,303.76,2591.0,304.06,304.11,303.72,303.76,2591.0
2021-06-14 15:35:00,303.78,303.87,303.5,303.52,5180.0,303.78,303.87,303.5,303.52,5180.0
2021-06-14 15:40:00,303.63,304.01,303.59,303.91,5004.0,303.63,304.01,303.59,303.91,5004.0
2021-06-14 15:45:00,303.89,304.13,303.68,303.94,8739.0,303.89,304.13,303.68,303.94,8739.0
2021-06-14 15:50:00,303.85,304.15,303.42,303.84,21792.0,303.85,304.15,303.42,303.84,21792.0
2021-06-14 15:55:00,303.86,304.05,303.7,303.91,24883.0,303.86,304.05,303.7,303.91,24883.0
2021-06-15 09:30:00,303.9,303.91,302.0,303.15,15450.0,303.9,303.91,302.0,303.15,15450.0
2021-06-15 09:35:00,302.82,303.33,302.45,302.72,1291.0,302.82,303.33,302.45,302.72,1291.0
2021-06-15 09:40:00,302.59,304.1,302.41,304.1,2770.0,302.59,304.1,302.41,304.1,2770.0
2021-06-15 09:45:00,304.27,304.53,304.27,304.45,800.0,304.27,304.53,304.27,304.45,800.0
2021-06-15 09:50:00,304.52,304.62,304.25,304.34,1001.0,304.52,304.62,304.25,304.34,1001.0
2021-06-15 09:55:00,304.23,304.23,303.22,303.34,728.0,304.23,304.23,303.22,303.34,728.0
2021-06-15 10:00:00,303.45,303.71,302.92,303.14,1974.0,303.45,303.71,302.92,303.14,1974.0
2021-06-15 10:05:00,303.36,303.36,302.84,302.97,825.0,303.36,303.36,302.84,302.97,825.0
2021-06-15 10:10:00,302.8,303.16,302.79,302.87,1130.0,302.8,303.16,302.79,302.87,1130.0
2021-06-15 10:15:00,302.86,303.3,302.65,303.11,2439.0,302.86,303.3,302.65,303.11,2439.0
2021-06-15 10:20:00,303.29,303.6,302.69,302.82,2047.0,303.29,303.6,302.69,302.82,2047.0
2021-06-15 10:25:00,302.67,302.67,301.58,301.58,1205.0,302.67,302.67,301.58,301.58,1205.0
2021-06-15 10:30:00,301.8,302.16,301.76,302.16,852.0,301.8,302.16,301.76,302.16,852.0
2021-06-15 10:35:00,302.28,302.38,301.99,302.38,913.0,302.28,302.38,301.99,302.38,913.0
2021-06-15 10:40:00,302.35,302.35,301.8,301.81,1277.0,302.35,302.35,301.8,301.81,1277.0
2021-06-15 10:45:00,301.89,302.32,301.64,302.31,2773.0,301.89,302.32,301.64,302.31,2773.0
2021-06-15 10:50:00,302.32,302.33,302.08,302.1,3292.0,302.32,302.33,302.08,302.1,3292.0
2021-06-15 10:55:00,302.06,302.3,301.68,302.3,4924.0,302.06,302.3,301.68,302.3,4924.0
2021-06-15 11:00:00,302.42,302.5,302.21,302.42,1450.0,302.42,302.5,302.21,302.42,1450.0
2021-06-15 11:05:00,302.57,302.88,302.42,302.72,3090.0,302.57,302.88,302.42,302.72,3090.0
2021-06-15 11:10:00,302.67,302.82,302.57,302.58,1829.0,302.67,302.82,302.57,302.58,1829.0
2021-06-15 11:15:00,302.68,302.71,302.26,302.26,1717.0,302.68,302.71,302.26,302.26,1717.0
2021-06-15 11:20:00,302.15,302.15,301.74,301.88,2697.0,302.15,302.15,301.74,301.88,2697.0
2021-06-15 11:25:00,301.7,301.99,301.27,301.56,4610.0,301.7,301.99,301.27,301.56,4610.0
2021-06-15 11:30:00,301.51,301.73,301.07,301.07,4301.0,301.51,301.73,301.07,301.07,4301.0
2021-06-15 11:35:00,300.95,301.09,300.54,300.67,3959.0,300.95,301.09,300.54,300.67,3959.0
2021-06-15 11:40:00,300.82,301.24,300.58,301.13,2160.0,300.82,301.24,300.58,301.13,2160.0
2021-06-15 11:45:00,301.14,301.23,300.65,300.8,4998.0,301.14,301.23,300.65,300.8,4998.0
2021-06-15 11:50:00,300.91,300.97,300.44,300.44,3661.0,300.91,300.97,300.44,300.44,3661.0
2021-06-15 11:55:00,300.59,301.21,300.58,301.21,2374.0,300.59,301.21,300.58,301.21,2374.0
2021-06-15 12:00:00,301.2,301.76,301.2,301.75,1125.0,301.2,301.76,301.2,301.75,1125.0
2021-06-15 12:05:00,301.81,301.82,301.53,301.67,1100.0,301.81,301.82,301.53,301.67,1100.0
2021-06-15 12:10:00,301.76,301.89,301.63,301.63,1258.0,301.76,301.89,301.63,301.63,1258.0
2021-06-15 12:15:00,301.63,301.63,300.73,300.81,6336.0,301.63,301.63,300.73,300.81,6336.0
2021-06-15 12:20:00,300.82,301.11,300.71,301.01,1407.0,300.82,301.11,300.71,301.01,1407.0
2021-06-15 12:25:00,301.01,301.15,300.81,301.06,2679.0,301.01,301.15,300.81,301.06,2679.0
2021-06-15 12:30:00,300.97,301.5,300.91,301.5,1788.0,300.97,301.5,300.91,301.5,1788.0
2021-06-15 12:35:00,301.51,301.59,301.33,301.36,4347.0,301.51,301.59,301.33,301.36,4347.0
2021-06-15 12:40:00,301.16,301.27,300.68,300.68,1247.0,301.16,301.27,300.68,300.68,1247.0
2021-06-15 12:45:00,300.61,301.16,300.46,300.8,1501.0,300.61,301.16,300.46,300.8,1501.0
2021-06-15 12:50:00,300.74,300.9,300.5,300.79,3520.0,300.74,300.9,300.5,300.79,3520.0
2021-06-15 12:55:00,300.74,300.76,300.48,300.76,801.0,300.74,300.76,300.48,300.76,801.0
2021-06-15 13:00:00,300.52,300.66,300.52,300.52,2200.0,300.52,300.66,300.52,300.52,2200.0
2021-06-15 13:05:00,300.59,300.68,300.53,300.66,1300.0,300.59,300.68,300.53,300.66,1300.0
2021-06-15 13:10:00,300.7,300.85,300.51,300.51,1700.0,300.7,300.85,300.51,300.51,1700.0
2021-06-15 13:15:00,300.37,300.4,300.04,300.36,3183.0,300.37,300.4,300.04,300.36,3183.0
2021-06-15 13:20:00,300.62,300.65,300.35,300.47,2300.0,300.62,300.65,300.35,300.47,2300.0
2021-06-15 13:25:00,300.63,300.83,300.61,300.69,1226.0,300.63,300.83,300.61,300.69,1226.0
2021-06-15 13:30:00,300.69,300.8,300.69,300.76,400.0,300.69,300.8,300.69,300.76,400.0
2021-06-15 13:35:00,300.92,300.93,300.79,300.87,1200.0,300.92,300.93,300.79,300.87,1200.0
2021-06-15 13:40:00,300.87,300.96,300.63,300.79,2424.0,300.87,300.96,300.63,300.79,2424.0
2021-06-15 13:45:00,300.76,301.17,300.75,301.17,2027.0,300.76,301.17,300.75,301.17,2027.0
2021-06-15 13:50:00,301.12,301.32,300.56,300.56,13272.0,301.12,301.32,300.56,300.56,13272.0
2021-06-15 13:55:00,300.26,300.41,300.26,300.29,1403.0,300.26,300.41,300.26,300.29,1403.0
2021-06-15 14:00:00,300.21,300.89,300.21,300.69,1710.0,300.21,300.89,300.21,300.69,1710.0
2021-06-15 14:05:00,300.61,300.88,300.46,300.81,2224.0,300.61,300.88,300.46,300.81,2224.0
2021-06-15 14:10:00,300.73,300.81,300.16,300.19,1558.0,300.73,300.81,300.16,300.19,1558.0
2021-06-15 14:15:00,300.07,300.26,299.78,300.26,1810.0,300.07,300.26,299.78,300.26,1810.0
2021-06-15 14:20:00,300.19,300.5,299.96,300.35,1907.0,300.19,300.5,299.96,300.35,1907.0
2021-06-15 14:25:00,300.36,300.44,300.07,300.27,1860.0,300.36,300.44,300.07,300.27,1860.0
2021-06-15 14:30:00,300.32,300.32,300.07,300.17,1992.0,300.32,300.32,300.07,300.17,1992.0
2021-06-15 14:35:00,300.28,300.56,300.28,300.56,700.0,300.28,300.56,300.28,300.56,700.0
2021-06-15 14:40:00,300.46,300.46,300.3,300.43,2200.0,300.46,300.46,300.3,300.43,2200.0
2021-06-15 14:45:00,300.37,300.37,300.01,300.17,1932.0,300.37,300.37,300.01,300.17,1932.0
2021-06-15 14:50:00,300.2,300.49,300.1,300.49,1518.0,300.2,300.49,300.1,300.49,1518.0
2021-06-15 14:55:00,300.5,300.74,300.46,300.55,1800.0,300.5,300.74,300.46,300.55,1800.0
2021-06-15 15:00:00,300.43,300.54,299.62,299.62,3586.0,300.43,300.54,299.62,299.62,3586.0
2021-06-15 15:05:00,299.82,300.0,299.65,299.85,806.0,299.82,300.0,299.65,299.85,806.0
2021-06-15 15:10:00,299.83,300.15,299.8,300.15,1700.0,299.83,300.15,299.8,300.15,1700.0
2021-06-15 15:15:00,300.15,300.39,300.01,300.07,1903.0,300.15,300.39,300.01,300.07,1903.0
2021-06-15 15:20:00,300.23,300.23,299.68,299.94,1900.0,300.23,300.23,299.68,299.94,1900.0
2021-06-15 15:25:00,299.8,299.95,299.61,299.69,1800.0,299.8,299.95,299.61,299.69,1800.0
2021-06-15 15:30:00,299.7,299.7,299.46,299.64,3694.0,299.7,299.7,299.46,299.64,3694.0
2021-06-15 15:35:00,299.64,299.85,299.03,299.03,7413.0,299.64,299.85,299.03,299.03,7413.0
2021-06-15 15:40:00,299.24,299.93,299.16,299.82,2603.0,299.24,299.93,299.16,299.82,2603.0
2021-06-15 15:45:00,299.95,300.24,299.95,300.17,5308.0,299.95,300.24,299.95,300.17,5308.0
2021-06-15 15:50:00,300.17,300.35,299.24,299.41,20038.0,300.17,300.35,299.24,299.41,20038.0
2021-06-15 15:55:00,299.34,300.23,299.34,300.06,23423.0,299.34,300.23,299.34,300.06,23423.0
2021-06-16 09:30:00,299.35,300.36,298.86,300.36,8123.0,299.35,300.36,298.86,300.36,8123.0
2021-06-16 09:35:00,300.15,300.33,299.21,299.38,3634.0,300.15,300.33,299.21,299.38,3634.0
2021-06-16 09:40:00,300.93,301.08,299.79,299.99,7234.0,300.93,301.08,299.79,299.99,7234.0
2021-06-16 09:45:00,299.9,300.36,299.59,300.23,3966.0,299.9,300.36,299.59,300.23,3966.0
2021-06-16 09:50:00,300.34,300.69,299.97,300.05,3400.0,300.34,300.69,299.97,300.05,3400.0
2021-06-16 09:55:00,300.15,300.28,299.33,299.91,1814.0,300.15,300.28,299.33,299.91,1814.0
2021-06-16 10:00:00,300.12,300.13,299.8,299.9,4258.0,300.12,300.13,299.8,299.9,4258.0
2021-06-16 10:05:00,299.97,300.34,299.84,300.07,6791.0,299.97,300.34,299.84,300.07,6791.0
2021-06-16 10:10:00,300.02,300.26,299.67,300.18,3384.0,300.02,300.26,299.67,300.18,3384.0
2021-06-16 10:15:00,300.13,300.35,299.75,300.35,3300.0,300.13,300.35,299.75,300.35,3300.0
2021-06-16 10:20:00,300.39,300.93,300.29,300.69,2606.0,300.39,300.93,300.29,300.69,2606.0
2021-06-16 10:25:00,300.87,301.3,300.73,300.76,5031.0,300.87,301.3,300.73,300.76,5031.0
2021-06-16 10:30:00,301.03,301.03,300.2,300.2,3360.0,301.03,301.03,300.2,300.2,3360.0
2021-06-16 10:35:00,300.25,300.67,300.05,300.4,4246.0,300.25,300.67,300.05,300.4,4246.0
2021-06-16 10:40:00,300.34,300.36,300.09,300.36,2806.0,300.34,300.36,300.09,300.36,2806.0
2021-06-16 10:45:00,300.3,300.46,299.93,300.17,6637.0,300.3,300.46,299.93,300.17,6637.0
2021-06-16 10:50:00,300.15,300.28,299.31,299.33,6768.0,300.15,300.28,299.31,299.33,6768.0
2021-06-16 10:55:00,299.51,300.03,299.51,300.0,1163.0,299.51,300.03,299.51,300.0,1163.0
2021-06-16 11:00:00,300.01,300.12,299.53,299.62,3270.0,300.01,300.12,299.53,299.62,3270.0
2021-06-16 11:05:00,299.55,299.55,298.85,299.45,861.0,299.55,299.55,298.85,299.45,861.0
2021-06-16 11:10:00,299.4,299.4,299.16,299.31,851.0,299.4,299.4,299.16,299.31,851.0
2021-06-16 11:15:00,299.63,299.89,299.63,299.72,806.0,299.63,299.89,299.63,299.72,806.0
2021-06-16 11:20:00,299.62,299.95,299.59,299.95,1141.0,299.62,299.95,299.59,299.95,1141.0
2021-06-16 11:25:00,299.79,300.04,299.78,299.78,2303.0,299.79,300.04,299.78,299.78,2303.0
2021-06-16 11:30:00,299.88,300.08,299.41,299.72,5384.0,299.88,300.08,299.41,299.72,5384.0
2021-06-16 11:35:00,299.6,299.69,299.11,299.11,3499.0,299.6,299.69,299.11,299.11,3499.0
2021-06-16 11:40:00,299.1,299.52,299.1,299.51,900.0,299.1,299.52,299.1,299.51,900.0
2021-06-16 11:45:00,299.43,299.44,299.37,299.44,871.0,299.43,299.44,299.37,299.44,871.0
2021-06-16 11:50:00,299.46,299.46,299.24,299.24,1805.0,299.46,299.46,299.24,299.24,1805.0
2021-06-16 11:55:00,298.94,298.95,298.54,298.61,2297.0,298.94,298.95,298.54,298.61,2297.0
2021-06-16 12:00:00,298.68,299.2,298.68,299.09,3691.0,298.68,299.2,298.68,299.09,3691.0
2021-06-16 12:05:00,299.18,299.39,298.64,299.1,5051.0,299.18,299.39,298.64,299.1,5051.0
2021-06-16 12:10:00,299.06,299.06,298.65,298.69,2501.0,299.06,299.06,298.65,298.69,2501.0
2021-06-16 12:15:00,298.85,299.15,298.84,298.92,2106.0,298.85,299.15,298.84,298.92,2106.0
2021-06-16 12:20:00,299.1,299.1,298.39,298.4,5817.0,299.1,299.1,298.39,298.4,5817.0
2021-06-16 12:25:00,298.15,298.45,297.74,298.45,1504.0,298.15,298.45,297.74,298.45,1504.0
2021-06-16 12:30:00,298.44,298.74,298.4,298.5,3010.0,298.44,298.74,298.4,298.5,3010.0
2021-06-16 12:35:00,298.69,298.71,298.19,298.63,3683.0,298.69,298.71,298.19,298.63,3683.0
2021-06-16 12:40:00,298.78,298.97,298.31,298.32,5265.0,298.78,298.97,298.31,298.32,5265.0
2021-06-16 12:45:00,298.37,298.75,298.31,298.51,2841.0,298.37,298.75,298.31,298.51,2841.0
2021-06-16 12:50:00,298.64,298.89,298.53,298.78,7553.0,298.64,298.89,298.53,298.78,7553.0
2021-06-16 12:55:00,298.84,298.99,298.27,298.46,6312.0,298.84,298.99,298.27,298.46,6312.0
2021-06-16 13:00:00,298.59,298.88,298.51,298.74,1409.0,298.59,298.88,298.51,298.74,1409.0
2021-06-16 13:05:00,298.77,299.14,298.75,299.05,1900.0,298.77,299.14,298.75,299.05,1900.0
2021-06-16 13:10:00,299.28,299.77,299.28,299.77,950.0,299.28,299.77,299.28,299.77,950.0
2021-06-16 13:15:00,299.75,299.98,299.55,299.98,1795.0,299.75,299.98,299.55,299.98,1795.0
2021-06-16 13:20:00,300.13,300.23,299.99,300.0,2106.0,300.13,300.23,299.99,300.0,2106.0
2021-06-16 13:25:00,300.08,300.13,299.84,300.0,3400.0,300.08,300.13,299.84,300.0,3400.0
2021-06-16 13:30:00,300.05,300.44,299.99,300.44,5162.0,300.05,300.44,299.99,300.44,5162.0
2021-06-16 13:35:00,300.45,300.5,300.05,300.06,5506.0,300.45,300.5,300.05,300.06,5506.0
2021-06-16 13:40:00,299.78,300.18,299.65,299.93,2168.0,299.78,300.18,299.65,299.93,2168.0
2021-06-16 13:45:00,299.92,300.23,299.91,300.23,1890.0,299.92,300.23,299.91,300.23,1890.0
2021-06-16 13:50:00,300.03,300.33,299.98,300.0,4281.0,300.03,300.33,299.98,300.0,4281.0
2021-06-16 13:55:00,299.98,300.03,298.98,299.45,3527.0,299.98,300.03,298.98,299.45,3527.0
2021-06-16 14:00:00,298.99,298.99,296.22,296.23,31409.0,298.99,298.99,296.22,296.23,31409.0
2021-06-16 14:05:00,295.87,297.3,295.63,297.26,7971.0,295.87,297.3,295.63,297.26,7971.0
2021-06-16 14:10:00,296.9,296.9,295.25,295.75,5006.0,296.9,296.9,295.25,295.75,5006.0
2021-06-16 14:15:00,295.46,295.54,294.51,295.08,6201.0,295.46,295.54,294.51,295.08,6201.0
2021-06-16 14:20:00,295.0,295.96,295.0,295.76,3389.0,295.0,295.96,295.0,295.76,3389.0
2021-06-16 14:25:00,295.91,297.03,295.9,296.26,21916.0,295.91,297.03,295.9,296.26,21916.0
2021-06-16 14:30:00,296.08,297.15,295.65,296.57,20315.0,296.08,297.15,295.65,296.57,20315.0
2021-06-16 14:35:00,296.38,296.38,295.55,296.0,1610.0,296.38,296.38,295.55,296.0,1610.0
2021-06-16 14:40:00,295.22,295.35,294.52,294.68,3534.0,295.22,295.35,294.52,294.68,3534.0
2021-06-16 14:45:00,294.51,296.38,294.49,295.56,9473.0,294.51,296.38,294.49,295.56,9473.0
2021-06-16 14:50:00,295.57,296.37,295.2,296.07,7301.0,295.57,296.37,295.2,296.07,7301.0
2021-06-16 14:55:00,295.97,296.85,295.85,296.66,3800.0,295.97,296.85,295.85,296.66,3800.0
2021-06-16 15:00:00,296.47,296.67,296.38,296.55,6588.0,296.47,296.67,296.38,296.55,6588.0
2021-06-16 15:05:00,296.56,297.16,296.54,296.85,11601.0,296.56,297.16,296.54,296.85,11601.0
2021-06-16 15:10:00,296.96,298.0,296.92,298.0,6670.0,296.96,298.0,296.92,298.0,6670.0
2021-06-16 15:15:00,298.04,298.23,297.96,298.13,4217.0,298.04,298.23,297.96,298.13,4217.0
2021-06-16 15:20:00,298.12,298.37,297.91,298.19,10796.0,298.12,298.37,297.91,298.19,10796.0
2021-06-16 15:25:00,298.19,298.63,297.81,297.81,5217.0,298.19,298.63,297.81,297.81,5217.0
2021-06-16 15:30:00,297.9,298.11,297.67,297.75,3348.0,297.9,298.11,297.67,297.75,3348.0
2021-06-16 15:35:00,297.74,298.02,297.45,297.98,10864.0,297.74,298.02,297.45,297.98,10864.0
2021-06-16 15:40:00,298.01,298.39,297.55,297.69,7435.0,298.01,298.39,297.55,297.69,7435.0
2021-06-16 15:45:00,297.74,297.97,297.38,297.45,13088.0,297.74,297.97,297.38,297.45,13088.0
2021-06-16 15:50:00,297.43,297.54,296.48,297.34,33737.0,297.43,297.54,296.48,297.34,33737.0
2021-06-16 15:55:00,297.18,297.9,297.13,297.9,25342.0,297.18,297.9,297.13,297.9,25342.0
2021-06-17 09:30:00,296.29,297.24,296.29,296.79,8540.0,296.29,297.24,296.29,296.79,8540.0
2021-06-17 09:35:00,297.21,299.04,297.2,299.04,2176.0,297.21,299.04,297.2,299.04,2176.0
2021-06-17 09:40:00,298.81,299.99,298.62,298.87,1774.0,298.81,299.99,298.62,298.87,1774.0
2021-06-17 09:45:00,299.04,300.3,298.65,300.3,5263.0,299.04,300.3,298.65,300.3,5263.0
2021-06-17 09:50:00,300.67,300.9,299.91,299.91,3139.0,300.67,300.9,299.91,299.91,3139.0
2021-06-17 09:55:00,300.34,301.89,300.33,301.84,3802.0,300.34,301.89,300.33,301.84,3802.0
2021-06-17 10:00:00,301.67,301.9,301.04,301.31,3718.0,301.67,301.9,301.04,301.31,3718.0
2021-06-17 10:05:00,301.15,301.85,301.14,301.32,2069.0,301.15,301.85,301.14,301.32,2069.0
2021-06-17 10:10:00,300.86,302.0,300.86,302.0,4175.0,300.86,302.0,300.86,302.0,4175.0
2021-06-17 10:15:00,302.12,303.43,301.96,303.43,5704.0,302.12,303.43,301.96,303.43,5704.0
2021-06-17 10:20:00,303.38,304.08,303.37,303.8,3824.0,303.38,304.08,303.37,303.8,3824.0
2021-06-17 10:25:00,304.21,305.25,304.2,305.08,7395.0,304.21,305.25,304.2,305.08,7395.0
2021-06-17 10:30:00,305.05,305.25,304.61,304.93,2425.0,305.05,305.25,304.61,304.93,2425.0
2021-06-17 10:35:00,304.84,305.57,304.84,305.51,3668.0,304.84,305.57,304.84,305.51,3668.0
2021-06-17 10:40:00,305.44,305.44,304.03,305.23,3884.0,305.44,305.44,304.03,305.23,3884.0
2021-06-17 10:45:00,305.11,305.24,304.69,304.99,4355.0,305.11,305.24,304.69,304.99,4355.0
2021-06-17 10:50:00,304.84,305.6,304.78,305.34,2950.0,304.84,305.6,304.78,305.34,2950.0
2021-06-17 10:55:00,305.27,305.77,305.0,305.59,2982.0,305.27,305.77,305.0,305.59,2982.0
2021-06-17 11:00:00,305.49,306.28,305.43,305.78,11411.0,305.49,306.28,305.43,305.78,11411.0
2021-06-17 11:05:00,305.92,306.25,305.91,306.23,2471.0,305.92,306.25,305.91,306.23,2471.0
2021-06-17 11:10:00,306.38,306.43,306.02,306.31,3499.0,306.38,306.43,306.02,306.31,3499.0
2021-06-17 11:15:00,306.17,306.73,306.15,306.71,2636.0,306.17,306.73,306.15,306.71,2636.0
2021-06-17 11:20:00,306.76,306.78,306.49,306.63,2570.0,306.76,306.78,306.49,306.63,2570.0
2021-06-17 11:25:00,306.82,306.91,306.37,306.72,1500.0,306.82,306.91,306.37,306.72,1500.0
2021-06-17 11:30:00,306.64,306.98,306.49,306.79,1594.0,306.64,306.98,306.49,306.79,1594.0
2021-06-17 11:35:00,306.99,307.14,306.99,307.13,2512.0,306.99,307.14,306.99,307.13,2512.0
2021-06-17 11:40:00,307.13,307.24,306.93,307.21,1300.0,307.13,307.24,306.93,307.21,1300.0
2021-06-17 11:45:00,307.23,307.6,307.22,307.54,1700.0,307.23,307.6,307.22,307.54,1700.0
2021-06-17 11:50:00,307.49,307.62,307.2,307.2,2100.0,307.49,307.62,307.2,307.2,2100.0
2021-06-17 11:55:00,307.0,307.15,305.84,305.99,1693.0,307.0,307.15,305.84,305.99,1693.0
2021-06-17 12:00:00,306.05,306.47,305.86,306.46,1700.0,306.05,306.47,305.86,306.46,1700.0
2021-06-17 12:05:00,306.49,306.68,306.24,306.68,1374.0,306.49,306.68,306.24,306.68,1374.0
2021-06-17 12:10:00,306.31,306.81,306.1,306.81,1480.0,306.31,306.81,306.1,306.81,1480.0
2021-06-17 12:15:00,306.57,306.58,305.28,305.28,2488.0,306.57,306.58,305.28,305.28,2488.0
2021-06-17 12:20:00,305.01,305.17,304.47,304.84,1890.0,305.01,305.17,304.47,304.84,1890.0
2021-06-17 12:25:00,304.78,304.95,304.49,304.59,1000.0,304.78,304.95,304.49,304.59,1000.0
2021-06-17 12:30:00,304.57,304.59,304.09,304.47,800.0,304.57,304.59,304.09,304.47,800.0
2021-06-17 12:35:00,304.58,305.27,304.57,305.27,1300.0,304.58,305.27,304.57,305.27,1300.0
2021-06-17 12:40:00,305.4,305.44,304.88,304.88,951.0,305.4,305.44,304.88,304.88,951.0
2021-06-17 12:45:00,305.14,305.23,304.7,304.7,1700.0,305.14,305.23,304.7,304.7,1700.0
2021-06-17 12:50:00,304.48,305.39,304.31,305.35,1400.0,304.48,305.39,304.31,305.35,1400.0
2021-06-17 12:55:00,305.52,305.54,305.36,305.54,1400.0,305.52,305.54,305.36,305.54,1400.0
2021-06-17 13:00:00,305.87,305.87,305.56,305.78,2183.0,305.87,305.87,305.56,305.78,2183.0
2021-06-17 13:05:00,305.68,306.69,305.67,306.58,7276.0,305.68,306.69,305.67,306.58,7276.0
2021-06-17 13:10:00,306.41,306.49,305.85,306.23,2875.0,306.41,306.49,305.85,306.23,2875.0
2021-06-17 13:15:00,306.36,306.36,306.0,306.0,800.0,306.36,306.36,306.0,306.0,800.0
2021-06-17 13:20:00,306.13,306.4,306.02,306.03,1280.0,306.13,306.4,306.02,306.03,1280.0
2021-06-17 13:25:00,305.85,306.1,305.6,305.99,2805.0,305.85,306.1,305.6,305.99,2805.0
2021-06-17 13:30:00,306.18,306.53,306.13,306.29,2173.0,306.18,306.53,306.13,306.29,2173.0
2021-06-17 13:35:00,306.29,306.49,306.04,306.49,3323.0,306.29,306.49,306.04,306.49,3323.0
2021-06-17 13:40:00,306.77,307.36,306.77,307.36,1500.0,306.77,307.36,306.77,307.36,1500.0
2021-06-17 13:45:00,307.19,307.4,307.1,307.1,1600.0,307.19,307.4,307.1,307.1,1600.0
2021-06-17 13:50:00,306.97,307.08,306.33,306.33,4844.0,306.97,307.08,306.33,306.33,4844.0
2021-06-17 13:55:00,306.31,306.6,306.15,306.26,11050.0,306.31,306.6,306.15,306.26,11050.0
2021-06-17 14:00:00,306.38,306.71,305.72,305.8,2500.0,306.38,306.71,305.72,305.8,2500.0
2021-06-17 14:05:00,305.73,305.83,304.86,305.34,4578.0,305.73,305.83,304.86,305.34,4578.0
2021-06-17 14:10:00,305.46,305.67,305.08,305.56,3680.0,305.46,305.67,305.08,305.56,3680.0
2021-06-17 14:15:00,305.69,305.99,305.52,305.75,2157.0,305.69,305.99,305.52,305.75,2157.0
2021-06-17 14:20:00,305.6,305.78,305.34,305.48,3001.0,305.6,305.78,305.34,305.48,3001.0
2021-06-17 14:25:00,305.9,306.12,305.6,306.12,3226.0,305.9,306.12,305.6,306.12,3226.0
2021-06-17 14:30:00,305.92,305.99,305.27,305.68,3484.0,305.92,305.99,305.27,305.68,3484.0
2021-06-17 14:35:00,305.72,305.74,305.16,305.42,4805.0,305.72,305.74,305.16,305.42,4805.0
2021-06-17 14:40:00,305.35,305.56,305.18,305.36,4087.0,305.35,305.56,305.18,305.36,4087.0
2021-06-17 14:45:00,305.47,305.77,305.26,305.34,3743.0,305.47,305.77,305.26,305.34,3743.0
2021-06-17 14:50:00,305.22,305.42,305.12,305.15,2574.0,305.22,305.42,305.12,305.15,2574.0
2021-06-17 14:55:00,305.35,306.02,305.28,305.28,4875.0,305.35,306.02,305.28,305.28,4875.0
2021-06-17 15:00:00,305.14,305.59,305.0,305.36,4114.0,305.14,305.59,305.0,305.36,4114.0
2021-06-17 15:05:00,305.4,305.4,304.99,305.27,2905.0,305.4,305.4,304.99,305.27,2905.0
2021-06-17 15:10:00,305.55,305.94,305.36,305.93,3507.0,305.55,305.94,305.36,305.93,3507.0
2021-06-17 15:15:00,305.85,305.85,305.59,305.6,2247.0,305.85,305.85,305.59,305.6,2247.0
2021-06-17 15:20:00,305.55,305.67,305.19,305.35,5138.0,305.55,305.67,305.19,305.35,5138.0
2021-06-17 15:25:00,305.41,305.83,305.41,305.68,4911.0,305.41,305.83,305.41,305.68,4911.0
2021-06-17 15:30:00,305.69,305.93,305.52,305.58,4558.0,305.69,305.93,305.52,305.58,4558.0
2021-06-17 15:35:00,305.39,305.52,304.7,304.95,11392.0,305.39,305.52,304.7,304.95,11392.0
2021-06-17 15:40:00,305.0,305.53,304.87,305.47,7733.0,305.0,305.53,304.87,305.47,7733.0
2021-06-17 15:45:00,305.44,305.77,305.24,305.6,6149.0,305.44,305.77,305.24,305.6,6149.0
2021-06-17 15:50:00,305.6,305.7,305.23,305.33,16045.0,305.6,305.7,305.23,305.33,16045.0
2021-06-17 15:55:00,305.27,305.76,305.07,305.19,25307.0,305.27,305.76,305.07,305.19,25307.0
2021-06-18 09:30:00,303.42,306.67,303.42,305.86,22231.0,303.42,306.67,303.42,305.86,22231.0
2021-06-18 09:35:00,306.23,306.51,304.96,305.77,2483.0,306.23,306.51,304.96,305.77,2483.0
2021-06-18 09:40:00,306.21,308.33,305.38,307.63,6083.0,306.21,308.33,305.38,307.63,6083.0
2021-06-18 09:45:00,307.26,307.76,307.18,307.67,1220.0,307.26,307.76,307.18,307.67,1220.0
2021-06-18 09:50:00,307.63,307.64,305.92,306.52,4728.0,307.63,307.64,305.92,306.52,4728.0
2021-06-18 09:55:00,306.94,308.18,306.94,307.91,2371.0,306.94,308.18,306.94,307.91,2371.0
2021-06-18 10:00:00,307.63,308.04,306.87,307.0,1300.0,307.63,308.04,306.87,307.0,1300.0
2021-06-18 10:05:00,306.83,308.1,306.83,307.82,1303.0,306.83,308.1,306.83,307.82,1303.0
2021-06-18 10:10:00,308.39,308.66,308.01,308.01,3401.0,308.39,308.66,308.01,308.01,3401.0
2021-06-18 10:15:00,307.87,308.5,307.64,307.64,2008.0,307.87,308.5,307.64,307.64,2008.0
2021-06-18 10:20:00,307.72,308.65,307.38,308.38,3888.0,307.72,308.65,307.38,308.38,3888.0
2021-06-18 10:25:00,308.13,309.2,307.84,309.2,16388.0,308.13,309.2,307.84,309.2,16388.0
2021-06-18 10:30:00,309.08,310.25,308.6,309.94,18891.0,309.08,310.25,308.6,309.94,18891.0
2021-06-18 10:35:00,310.38,310.43,309.69,310.16,3807.0,310.38,310.43,309.69,310.16,3807.0
2021-06-18 10:40:00,309.97,310.14,309.67,309.88,3015.0,309.97,310.14,309.67,309.88,3015.0
2021-06-18 10:45:00,310.07,310.07,309.33,309.99,2534.0,310.07,310.07,309.33,309.99,2534.0
2021-06-18 10:50:00,310.0,310.0,309.17,309.54,14525.0,310.0,310.0,309.17,309.54,14525.0
2021-06-18 10:55:00,309.77,310.39,309.69,309.69,5659.0,309.77,310.39,309.69,309.69,5659.0
2021-06-18 11:00:00,309.62,309.92,309.25,309.4,3570.0,309.62,309.92,309.25,309.4,3570.0
2021-06-18 11:05:00,309.41,309.76,308.99,309.16,2611.0,309.41,309.76,308.99,309.16,2611.0
2021-06-18 11:10:00,309.05,309.2,307.21,307.28,22892.0,309.05,309.2,307.21,307.28,22892.0
2021-06-18 11:15:00,307.07,308.3,307.07,308.18,10505.0,307.07,308.3,307.07,308.18,10505.0
2021-06-18 11:20:00,308.28,308.28,307.68,307.74,12861.0,308.28,308.28,307.68,307.74,12861.0
2021-06-18 11:25:00,307.74,307.79,307.28,307.54,2803.0,307.74,307.79,307.28,307.54,2803.0
2021-06-18 11:30:00,307.61,308.47,307.61,308.4,1610.0,307.61,308.47,307.61,308.4,1610.0
2021-06-18 11:35:00,308.2,308.6,307.99,308.36,5890.0,308.2,308.6,307.99,308.36,5890.0
2021-06-18 11:40:00,308.22,308.35,308.18,308.18,1700.0,308.22,308.35,308.18,308.18,1700.0
2021-06-18 11:45:00,307.99,308.27,307.39,307.69,2971.0,307.99,308.27,307.39,307.69,2971.0
2021-06-18 11:50:00,307.78,307.92,307.57,307.57,2828.0,307.78,307.92,307.57,307.57,2828.0
2021-06-18 11:55:00,307.46,307.56,307.26,307.49,2255.0,307.46,307.56,307.26,307.49,2255.0
2021-06-18 12:00:00,307.59,307.63,307.3,307.39,3753.0,307.59,307.63,307.3,307.39,3753.0
2021-06-18 12:05:00,307.48,307.67,307.2,307.51,2821.0,307.48,307.67,307.2,307.51,2821.0
2021-06-18 12:10:00,307.52,307.8,307.43,307.71,4911.0,307.52,307.8,307.43,307.71,4911.0
2021-06-18 12:15:00,307.7,307.72,307.42,307.72,2240.0,307.7,307.72,307.42,307.72,2240.0
2021-06-18 12:20:00,307.58,308.16,307.55,307.92,5321.0,307.58,308.16,307.55,307.92,5321.0
2021-06-18 12:25:00,307.91,308.52,307.67,308.52,14446.0,307.91,308.52,307.67,308.52,14446.0
2021-06-18 12:30:00,308.81,309.04,308.45,308.71,4300.0,308.81,309.04,308.45,308.71,4300.0
2021-06-18 12:35:00,308.91,309.04,308.63,308.84,8054.0,308.91,309.04,308.63,308.84,8054.0
2021-06-18 12:40:00,308.95,308.97,308.63,308.85,2699.0,308.95,308.97,308.63,308.85,2699.0
2021-06-18 12:45:00,308.54,308.82,308.26,308.8,2509.0,308.54,308.82,308.26,308.8,2509.0
2021-06-18 12:50:00,308.64,308.97,308.39,308.96,22020.0,308.64,308.97,308.39,308.96,22020.0
2021-06-18 12:55:00,308.9,309.4,308.87,309.34,1730.0,308.9,309.4,308.87,309.34,1730.0
2021-06-18 13:00:00,309.22,309.55,309.17,309.3,2728.0,309.22,309.55,309.17,309.3,2728.0
2021-06-18 13:05:00,309.26,309.3,308.87,309.07,2715.0,309.26,309.3,308.87,309.07,2715.0
2021-06-18 13:10:00,308.91,309.69,308.91,309.37,2940.0,308.91,309.69,308.91,309.37,2940.0
2021-06-18 13:15:00,309.19,309.21,308.83,309.09,2121.0,309.19,309.21,308.83,309.09,2121.0
2021-06-18 13:20:00,309.08,309.08,308.18,308.19,2913.0,309.08,309.08,308.18,308.19,2913.0
2021-06-18 13:25:00,308.24,308.47,308.23,308.46,909.0,308.24,308.47,308.23,308.46,909.0
2021-06-18 13:30:00,308.53,308.7,308.22,308.7,6717.0,308.53,308.7,308.22,308.7,6717.0
2021-06-18 13:35:00,308.7,308.77,308.48,308.64,4000.0,308.7,308.77,308.48,308.64,4000.0
2021-06-18 13:40:00,308.56,308.59,308.44,308.44,758.0,308.56,308.59,308.44,308.44,758.0
2021-06-18 13:45:00,308.58,308.65,308.3,308.45,5100.0,308.58,308.65,308.3,308.45,5100.0
2021-06-18 13:50:00,308.38,308.89,308.2,308.88,13473.0,308.38,308.89,308.2,308.88,13473.0
2021-06-18 13:55:00,308.97,308.98,308.71,308.71,380.0,308.97,308.98,308.71,308.71,380.0
2021-06-18 14:00:00,308.61,309.08,308.44,308.92,2332.0,308.61,309.08,308.44,308.92,2332.0
2021-06-18 14:05:00,308.82,308.87,308.55,308.55,2175.0,308.82,308.87,308.55,308.55,2175.0
2021-06-18 14:10:00,308.62,308.89,308.57,308.68,7782.0,308.62,308.89,308.57,308.68,7782.0
2021-06-18 14:15:00,308.61,308.83,308.55,308.77,11365.0,308.61,308.83,308.55,308.77,11365.0
2021-06-18 14:20:00,308.66,309.24,308.45,308.54,7642.0,308.66,309.24,308.45,308.54,7642.0
2021-06-18 14:25:00,308.46,308.96,308.46,308.88,1900.0,308.46,308.96,308.46,308.88,1900.0
2021-06-18 14:30:00,308.69,308.89,308.31,308.44,1628.0,308.69,308.89,308.31,308.44,1628.0
2021-06-18 14:35:00,308.27,308.43,307.79,307.8,1803.0,308.27,308.43,307.79,307.8,1803.0
2021-06-18 14:40:00,307.92,308.1,307.48,307.67,2437.0,307.92,308.1,307.48,307.67,2437.0
2021-06-18 14:45:00,307.74,307.77,307.5,307.62,1600.0,307.74,307.77,307.5,307.62,1600.0
2021-06-18 14:50:00,307.53,307.65,306.87,307.01,2832.0,307.53,307.65,306.87,307.01,2832.0
2021-06-18 14:55:00,306.98,306.98,306.62,306.62,931.0,306.98,306.98,306.62,306.62,931.0
2021-06-18 15:00:00,306.5,307.13,306.5,306.71,1056.0,306.5,307.13,306.5,306.71,1056.0
2021-06-18 15:05:00,306.79,306.89,306.42,306.64,1968.0,306.79,306.89,306.42,306.64,1968.0
2021-06-18 15:10:00,306.54,307.06,306.5,306.92,3821.0,306.54,307.06,306.5,306.92,3821.0
2021-06-18 15:15:00,306.85,307.39,306.84,307.21,1250.0,306.85,307.39,306.84,307.21,1250.0
2021-06-18 15:20:00,307.44,307.45,307.12,307.42,1352.0,307.44,307.45,307.12,307.42,1352.0
2021-06-18 15:25:00,307.32,307.52,307.23,307.37,1913.0,307.32,307.52,307.23,307.37,1913.0
2021-06-18 15:30:00,307.34,307.47,306.85,307.07,17092.0,307.34,307.47,306.85,307.07,17092.0
2021-06-18 15:35:00,307.12,308.32,307.02,308.32,17162.0,307.12,308.32,307.02,308.32,17162.0
2021-06-18 15:40:00,308.29,308.96,308.15,308.72,9433.0,308.29,308.96,308.15,308.72,9433.0
2021-06-18 15:45:00,308.77,309.57,308.62,309.13,13181.0,308.77,309.57,308.62,309.13,13181.0
2021-06-18 15:50:00,309.07,309.49,308.72,308.85,33272.0,309.07,309.49,308.72,308.85,33272.0
2021-06-18 15:55:00,308.85,308.87,306.97,306.99,54997.0,308.85,308.87,306.97,306.99,54997.0
2021-06-21 09:30:00,306.7,306.7,302.02,302.85,22504.0,306.7,306.7,302.02,302.85,22504.0
2021-06-21 09:35:00,303.06,303.78,300.25,301.59,17641.0,303.06,303.78,300.25,301.59,17641.0
2021-06-21 09:40:00,301.74,304.49,301.46,304.49,13818.0,301.74,304.49,301.46,304.49,13818.0
2021-06-21 09:45:00,305.02,305.36,303.37,304.98,4600.0,305.02,305.36,303.37,304.98,4600.0
2021-06-21 09:50:00,304.82,307.43,304.68,307.43,3690.0,304.82,307.43,304.68,307.43,3690.0
2021-06-21 09:55:00,307.47,308.79,307.3,308.39,7943.0,307.47,308.79,307.3,308.39,7943.0
2021-06-21 10:00:00,308.47,309.37,307.94,309.37,3322.0,308.47,309.37,307.94,309.37,3322.0
2021-06-21 10:05:00,308.81,309.33,308.4,309.02,8368.0,308.81,309.33,308.4,309.02,8368.0
2021-06-21 10:10:00,308.82,309.06,307.03,307.17,6742.0,308.82,309.06,307.03,307.17,6742.0
2021-06-21 10:15:00,307.44,307.84,306.35,306.35,7034.0,307.44,307.84,306.35,306.35,7034.0
2021-06-21 10:20:00,306.57,307.15,305.92,306.68,4076.0,306.57,307.15,305.92,306.68,4076.0
2021-06-21 10:25:00,306.85,307.7,306.84,307.17,1300.0,306.85,307.7,306.84,307.17,1300.0
2021-06-21 10:30:00,306.99,308.55,306.95,308.55,1636.0,306.99,308.55,306.95,308.55,1636.0
2021-06-21 10:35:00,308.62,309.2,308.42,308.72,6648.0,308.62,309.2,308.42,308.72,6648.0
2021-06-21 10:40:00,308.91,308.91,308.37,308.37,3978.0,308.91,308.91,308.37,308.37,3978.0
2021-06-21 10:45:00,308.65,308.97,308.03,308.33,1463.0,308.65,308.97,308.03,308.33,1463.0
2021-06-21 10:50:00,308.49,308.73,308.43,308.69,1360.0,308.49,308.73,308.43,308.69,1360.0
2021-06-21 10:55:00,308.77,309.22,308.27,308.41,6737.0,308.77,309.22,308.27,308.41,6737.0
2021-06-21 11:00:00,308.39,309.86,308.38,309.86,5477.0,308.39,309.86,308.38,309.86,5477.0
2021-06-21 11:05:00,309.67,310.12,309.64,310.12,6192.0,309.67,310.12,309.64,310.12,6192.0
2021-06-21 11:10:00,310.07,310.09,309.61,309.65,2720.0,310.07,310.09,309.61,309.65,2720.0
2021-06-21 11:15:00,309.68,309.99,309.54,309.99,4292.0,309.68,309.99,309.54,309.99,4292.0
2021-06-21 11:20:00,309.88,310.81,309.69,310.67,4766.0,309.88,310.81,309.69,310.67,4766.0
2021-06-21 11:25:00,310.72,311.55,310.32,310.85,14681.0,310.72,311.55,310.32,310.85,14681.0
2021-06-21 11:30:00,310.69,311.29,310.69,310.97,11903.0,310.69,311.29,310.69,310.97,11903.0
2021-06-21 11:35:00,311.02,311.12,310.73,310.85,4745.0,311.02,311.12,310.73,310.85,4745.0
2021-06-21 11:40:00,310.92,311.27,310.84,311.15,2739.0,310.92,311.27,310.84,311.15,2739.0
2021-06-21 11:45:00,311.18,311.38,311.04,311.07,2050.0,311.18,311.38,311.04,311.07,2050.0
2021-06-21 11:50:00,311.0,311.15,310.66,310.88,5592.0,311.0,311.15,310.66,310.88,5592.0
2021-06-21 11:55:00,310.69,310.84,310.63,310.71,2000.0,310.69,310.84,310.63,310.71,2000.0
2021-06-21 12:00:00,310.88,311.06,310.79,310.89,6008.0,310.88,311.06,310.79,310.89,6008.0
2021-06-21 12:05:00,310.91,311.17,310.91,311.17,3140.0,310.91,311.17,310.91,311.17,3140.0
2021-06-21 12:10:00,311.24,311.24,311.0,311.0,2300.0,311.24,311.24,311.0,311.0,2300.0
2021-06-21 12:15:00,311.2,311.43,311.06,311.09,1935.0,311.2,311.43,311.06,311.09,1935.0
2021-06-21 12:20:00,311.29,311.29,310.96,310.98,3742.0,311.29,311.29,310.96,310.98,3742.0
2021-06-21 12:25:00,311.06,311.58,311.06,311.45,1101.0,311.06,311.58,311.06,311.45,1101.0
2021-06-21 12:30:00,311.51,311.51,311.05,311.21,3025.0,311.51,311.51,311.05,311.21,3025.0
2021-06-21 12:35:00,311.22,311.65,311.22,311.6,1659.0,311.22,311.65,311.22,311.6,1659.0
2021-06-21 12:40:00,311.65,311.82,311.65,311.82,1068.0,311.65,311.82,311.65,311.82,1068.0
2021-06-21 12:45:00,311.82,311.88,311.44,311.44,1371.0,311.82,311.88,311.44,311.44,1371.0
2021-06-21 12:50:00,311.46,311.61,311.14,311.27,2401.0,311.46,311.61,311.14,311.27,2401.0
2021-06-21 12:55:00,311.17,311.3,310.95,311.15,4780.0,311.17,311.3,310.95,311.15,4780.0
2021-06-21 13:00:00,311.02,311.17,310.72,311.09,3820.0,311.02,311.17,310.72,311.09,3820.0
2021-06-21 13:05:00,311.07,311.3,310.98,311.21,800.0,311.07,311.3,310.98,311.21,800.0
2021-06-21 13:10:00,311.24,311.24,310.96,310.96,716.0,311.24,311.24,310.96,310.96,716.0
2021-06-21 13:15:00,310.72,311.09,310.72,311.09,2120.0,310.72,311.09,310.72,311.09,2120.0
2021-06-21 13:20:00,311.11,311.24,311.04,311.18,7314.0,311.11,311.24,311.04,311.18,7314.0
2021-06-21 13:25:00,311.22,311.29,310.8,310.87,2300.0,311.22,311.29,310.8,310.87,2300.0
2021-06-21 13:30:00,310.99,311.15,310.99,311.15,1109.0,310.99,311.15,310.99,311.15,1109.0
2021-06-21 13:35:00,311.11,311.24,311.1,311.15,700.0,311.11,311.24,311.1,311.15,700.0
2021-06-21 13:40:00,311.15,311.25,310.74,310.84,5388.0,311.15,311.25,310.74,310.84,5388.0
2021-06-21 13:45:00,310.72,310.98,310.65,310.98,4392.0,310.72,310.98,310.65,310.98,4392.0
2021-06-21 13:50:00,311.03,311.28,310.99,311.23,4803.0,311.03,311.28,310.99,311.23,4803.0
2021-06-21 13:55:00,311.29,311.35,311.08,311.2,2100.0,311.29,311.35,311.08,311.2,2100.0
2021-06-21 14:00:00,311.19,311.44,310.88,310.96,5173.0,311.19,311.44,310.88,310.96,5173.0
2021-06-21 14:05:00,311.01,311.39,310.86,311.29,1851.0,311.01,311.39,310.86,311.29,1851.0
2021-06-21 14:10:00,311.15,311.34,310.9,310.98,5193.0,311.15,311.34,310.9,310.98,5193.0
2021-06-21 14:15:00,310.93,311.02,310.82,310.91,2007.0,310.93,311.02,310.82,310.91,2007.0
2021-06-21 14:20:00,310.9,311.02,310.83,310.9,1800.0,310.9,311.02,310.83,310.9,1800.0
2021-06-21 14:25:00,310.9,310.93,310.9,310.93,1225.0,310.9,310.93,310.9,310.93,1225.0
2021-06-21 14:30:00,311.05,311.05,310.62,310.67,1575.0,311.05,311.05,310.62,310.67,1575.0
2021-06-21 14:35:00,310.7,310.7,309.99,310.06,2858.0,310.7,310.7,309.99,310.06,2858.0
2021-06-21 14:40:00,309.66,309.68,309.27,309.27,2445.0,309.66,309.68,309.27,309.27,2445.0
2021-06-21 14:45:00,309.26,309.52,309.23,309.23,1600.0,309.26,309.52,309.23,309.23,1600.0
2021-06-21 14:50:00,309.07,309.44,309.07,309.41,1772.0,309.07,309.44,309.07,309.41,1772.0
2021-06-21 14:55:00,309.42,309.59,309.32,309.41,1812.0,309.42,309.59,309.32,309.41,1812.0
2021-06-21 15:00:00,309.28,309.37,308.33,308.39,9021.0,309.28,309.37,308.33,308.39,9021.0
2021-06-21 15:05:00,308.42,308.71,308.28,308.71,5496.0,308.42,308.71,308.28,308.71,5496.0
2021-06-21 15:10:00,308.68,308.79,308.22,308.22,6647.0,308.68,308.79,308.22,308.22,6647.0
2021-06-21 15:15:00,308.18,308.47,307.84,308.42,6229.0,308.18,308.47,307.84,308.42,6229.0
2021-06-21 15:20:00,308.53,308.59,307.87,307.87,2935.0,308.53,308.59,307.87,307.87,2935.0
2021-06-21 15:25:00,307.88,307.91,307.2,307.91,2150.0,307.88,307.91,307.2,307.91,2150.0
2021-06-21 15:30:00,307.91,308.26,307.81,308.26,4635.0,307.91,308.26,307.81,308.26,4635.0
2021-06-21 15:35:00,308.19,308.41,307.65,307.73,4513.0,308.19,308.41,307.65,307.73,4513.0
2021-06-21 15:40:00,307.76,307.9,307.45,307.8,6238.0,307.76,307.9,307.45,307.8,6238.0
2021-06-21 15:45:00,307.73,308.11,307.59,308.11,7826.0,307.73,308.11,307.59,308.11,7826.0
2021-06-21 15:50:00,308.18,308.42,307.75,308.42,9343.0,308.18,308.42,307.75,308.42,9343.0
2021-06-21 15:55:00,308.42,308.56,307.97,308.47,22547.0,308.42,308.56,307.97,308.47,22547.0
2021-06-22 09:30:00,307.09,307.6,304.86,306.56,24096.0,307.09,307.6,304.86,306.56,24096.0
2021-06-22 09:35:00,306.74,309.53,306.74,308.77,12698.0,306.74,309.53,306.74,308.77,12698.0
2021-06-22 09:40:00,308.77,308.77,306.86,307.01,6313.0,308.77,308.77,306.86,307.01,6313.0
2021-06-22 09:45:00,307.01,308.33,307.01,307.43,23596.0,307.01,308.33,307.01,307.43,23596.0
2021-06-22 09:50:00,307.58,308.06,306.97,307.21,6766.0,307.58,308.06,306.97,307.21,6766.0
2021-06-22 09:55:00,308.29,309.11,308.08,308.45,2555.0,308.29,309.11,308.08,308.45,2555.0
2021-06-22 10:00:00,307.92,308.86,307.23,308.44,2250.0,307.92,308.86,307.23,308.44,2250.0
2021-06-22 10:05:00,308.14,309.49,308.14,309.37,5938.0,308.14,309.49,308.14,309.37,5938.0
2021-06-22 10:10:00,309.13,309.99,308.79,309.7,15066.0,309.13,309.99,308.79,309.7,15066.0
2021-06-22 10:15:00,309.33,309.68,308.52,309.25,5636.0,309.33,309.68,308.52,309.25,5636.0
2021-06-22 10:20:00,309.0,310.28,309.0,309.96,7218.0,309.0,310.28,309.0,309.96,7218.0
2021-06-22 10:25:00,309.88,310.17,309.1,310.07,3310.0,309.88,310.17,309.1,310.07,3310.0
2021-06-22 10:30:00,309.87,310.18,308.9,309.12,1116.0,309.87,310.18,308.9,309.12,1116.0
2021-06-22 10:35:00,308.41,309.22,308.41,308.8,2085.0,308.41,309.22,308.41,308.8,2085.0
2021-06-22 10:40:00,308.54,308.96,308.11,308.68,1404.0,308.54,308.96,308.11,308.68,1404.0
2021-06-22 10:45:00,308.22,308.42,307.95,308.42,2607.0,308.22,308.42,307.95,308.42,2607.0
2021-06-22 10:50:00,308.17,308.43,307.92,308.25,1624.0,308.17,308.43,307.92,308.25,1624.0
2021-06-22 10:55:00,307.85,308.15,307.85,308.15,1370.0,307.85,308.15,307.85,308.15,1370.0
2021-06-22 11:00:00,308.42,308.42,308.1,308.1,1608.0,308.42,308.42,308.1,308.1,1608.0
2021-06-22 11:05:00,307.98,308.44,307.77,308.27,3546.0,307.98,308.44,307.77,308.27,3546.0
2021-06-22 11:10:00,308.4,308.94,308.27,308.94,8128.0,308.4,308.94,308.27,308.94,8128.0
2021-06-22 11:15:00,309.0,309.1,308.9,309.07,2301.0,309.0,309.1,308.9,309.07,2301.0
2021-06-22 11:20:00,309.17,309.57,309.17,309.52,601.0,309.17,309.57,309.17,309.52,601.0
2021-06-22 11:25:00,309.73,310.78,309.68,310.49,3669.0,309.73,310.78,309.68,310.49,3669.0
2021-06-22 11:30:00,310.54,310.65,310.36,310.59,4010.0,310.54,310.65,310.36,310.59,4010.0
2021-06-22 11:35:00,310.54,310.57,310.09,310.09,1625.0,310.54,310.57,310.09,310.09,1625.0
2021-06-22 11:40:00,310.05,310.05,309.39,309.65,1755.0,310.05,310.05,309.39,309.65,1755.0
2021-06-22 11:45:00,309.8,309.96,309.7,309.7,1596.0,309.8,309.96,309.7,309.7,1596.0
2021-06-22 11:50:00,309.91,310.03,309.81,309.86,5852.0,309.91,310.03,309.81,309.86,5852.0
2021-06-22 11:55:00,309.67,309.8,309.4,309.45,900.0,309.67,309.8,309.4,309.45,900.0
2021-06-22 12:00:00,309.55,309.94,309.55,309.86,4590.0,309.55,309.94,309.55,309.86,4590.0
2021-06-22 12:05:00,310.0,310.46,309.88,310.46,2030.0,310.0,310.46,309.88,310.46,2030.0
2021-06-22 12:10:00,310.35,310.91,310.34,310.91,2400.0,310.35,310.91,310.34,310.91,2400.0
2021-06-22 12:15:00,310.9,311.01,310.6,310.68,4109.0,310.9,311.01,310.6,310.68,4109.0
2021-06-22 12:20:00,310.63,310.87,310.63,310.83,1097.0,310.63,310.87,310.63,310.83,1097.0
2021-06-22 12:25:00,310.96,311.35,310.93,311.21,2800.0,310.96,311.35,310.93,311.21,2800.0
2021-06-22 12:30:00,311.26,311.31,310.88,311.16,4400.0,311.26,311.31,310.88,311.16,4400.0
2021-06-22 12:35:00,311.09,311.13,310.6,310.61,600.0,311.09,311.13,310.6,310.61,600.0
2021-06-22 12:40:00,310.79,310.95,310.69,310.93,6325.0,310.79,310.95,310.69,310.93,6325.0
2021-06-22 12:45:00,311.23,311.25,311.0,311.0,1500.0,311.23,311.25,311.0,311.0,1500.0
2021-06-22 12:50:00,311.01,311.5,311.0,311.0,4811.0,311.01,311.5,311.0,311.0,4811.0
2021-06-22 12:55:00,311.13,311.22,310.87,311.11,3198.0,311.13,311.22,310.87,311.11,3198.0
2021-06-22 13:00:00,311.12,311.2,310.56,310.68,2600.0,311.12,311.2,310.56,310.68,2600.0
2021-06-22 13:05:00,310.56,310.95,310.56,310.69,1000.0,310.56,310.95,310.56,310.69,1000.0
2021-06-22 13:10:00,310.85,310.98,310.72,310.77,2331.0,310.85,310.98,310.72,310.77,2331.0
2021-06-22 13:15:00,310.74,310.74,310.19,310.24,2000.0,310.74,310.74,310.19,310.24,2000.0
2021-06-22 13:20:00,310.17,310.17,309.49,309.84,2839.0,310.17,310.17,309.49,309.84,2839.0
2021-06-22 13:25:00,310.2,310.59,310.16,310.37,3432.0,310.2,310.59,310.16,310.37,3432.0
2021-06-22 13:30:00,310.36,310.41,309.92,310.11,2216.0,310.36,310.41,309.92,310.11,2216.0
2021-06-22 13:35:00,310.23,310.61,310.14,310.54,2100.0,310.23,310.61,310.14,310.54,2100.0
2021-06-22 13:40:00,310.5,310.52,310.29,310.29,1311.0,310.5,310.52,310.29,310.29,1311.0
2021-06-22 13:45:00,310.22,310.47,310.04,310.44,3495.0,310.22,310.47,310.04,310.44,3495.0
2021-06-22 13:50:00,310.34,310.64,310.31,310.61,931.0,310.34,310.64,310.31,310.61,931.0
2021-06-22 13:55:00,310.53,310.53,310.06,310.13,2589.0,310.53,310.53,310.06,310.13,2589.0
2021-06-22 14:00:00,310.07,310.47,309.59,310.45,1700.0,310.07,310.47,309.59,310.45,1700.0
2021-06-22 14:05:00,310.49,310.49,310.22,310.35,9982.0,310.49,310.49,310.22,310.35,9982.0
2021-06-22 14:10:00,310.59,310.64,310.38,310.48,1803.0,310.59,310.64,310.38,310.48,1803.0
2021-06-22 14:15:00,310.2,310.24,309.93,309.97,1900.0,310.2,310.24,309.93,309.97,1900.0
2021-06-22 14:20:00,309.97,310.18,309.77,310.18,2600.0,309.97,310.18,309.77,310.18,2600.0
2021-06-22 14:25:00,310.15,310.28,309.85,310.17,1440.0,310.15,310.28,309.85,310.17,1440.0
2021-06-22 14:30:00,310.06,310.31,310.0,310.21,1981.0,310.06,310.31,310.0,310.21,1981.0
2021-06-22 14:35:00,310.1,310.46,309.99,310.36,2061.0,310.1,310.46,309.99,310.36,2061.0
2021-06-22 14:40:00,310.41,310.5,310.18,310.33,2206.0,310.41,310.5,310.18,310.33,2206.0
2021-06-22 14:45:00,310.33,310.66,310.16,310.35,2291.0,310.33,310.66,310.16,310.35,2291.0
2021-06-22 14:50:00,310.36,310.55,310.29,310.29,700.0,310.36,310.55,310.29,310.29,700.0
2021-06-22 14:55:00,310.3,310.75,310.3,310.3,2225.0,310.3,310.75,310.3,310.3,2225.0
2021-06-22 15:00:00,310.29,310.46,310.07,310.26,3073.0,310.29,310.46,310.07,310.26,3073.0
2021-06-22 15:05:00,310.33,310.63,310.25,310.52,3616.0,310.33,310.63,310.25,310.52,3616.0
2021-06-22 15:10:00,310.43,310.91,310.43,310.91,1411.0,310.43,310.91,310.43,310.91,1411.0
2021-06-22 15:15:00,310.91,311.0,310.62,310.85,3074.0,310.91,311.0,310.62,310.85,3074.0
2021-06-22 15:20:00,310.72,310.98,310.66,310.7,4846.0,310.72,310.98,310.66,310.7,4846.0
2021-06-22 15:25:00,310.83,311.39,310.8,311.18,5216.0,310.83,311.39,310.8,311.18,5216.0
2021-06-22 15:30:00,311.29,311.8,311.21,311.21,4054.0,311.29,311.8,311.21,311.21,4054.0
2021-06-22 15:35:00,311.39,311.47,311.21,311.43,2117.0,311.39,311.47,311.21,311.43,2117.0
2021-06-22 15:40:00,311.48,311.83,311.44,311.79,10755.0,311.48,311.83,311.44,311.79,10755.0
2021-06-22 15:45:00,311.79,311.88,311.53,311.59,7462.0,311.79,311.88,311.53,311.59,7462.0
2021-06-22 15:50:00,311.57,312.5,311.34,312.5,25509.0,311.57,312.5,311.34,312.5,25509.0
2021-06-22 15:55:00,312.45,312.69,312.24,312.39,49560.0,312.45,312.69,312.24,312.39,49560.0
2021-06-23 09:30:00,311.67,312.2,310.98,311.73,16446.0,311.67,312.2,310.98,311.73,16446.0
2021-06-23 09:35:00,312.2,312.61,311.94,312.43,4301.0,312.2,312.61,311.94,312.43,4301.0
2021-06-23 09:40:00,311.94,311.99,311.62,311.99,1448.0,311.94,311.99,311.62,311.99,1448.0
2021-06-23 09:45:00,312.13,312.13,310.78,310.78,2400.0,312.13,312.13,310.78,310.78,2400.0
2021-06-23 09:50:00,310.7,311.61,310.62,311.06,4076.0,310.7,311.61,310.62,311.06,4076.0
2021-06-23 09:55:00,311.41,312.8,311.41,312.61,5229.0,311.41,312.8,311.41,312.61,5229.0
2021-06-23 10:00:00,312.75,313.31,312.59,313.11,2900.0,312.75,313.31,312.59,313.11,2900.0
2021-06-23 10:05:00,313.0,313.67,312.89,313.45,2000.0,313.0,313.67,312.89,313.45,2000.0
2021-06-23 10:10:00,312.96,313.3,312.96,313.0,1600.0,312.96,313.3,312.96,313.0,1600.0
2021-06-23 10:15:00,313.08,313.43,313.0,313.1,3801.0,313.08,313.43,313.0,313.1,3801.0
2021-06-23 10:20:00,313.41,313.41,312.77,312.98,1300.0,313.41,313.41,312.77,312.98,1300.0
2021-06-23 10:25:00,313.13,313.41,312.95,312.99,4300.0,313.13,313.41,312.95,312.99,4300.0
2021-06-23 10:30:00,312.75,312.96,312.75,312.76,1600.0,312.75,312.96,312.75,312.76,1600.0
2021-06-23 10:35:00,312.74,312.86,312.44,312.65,5207.0,312.74,312.86,312.44,312.65,5207.0
2021-06-23 10:40:00,312.81,313.06,312.8,312.85,2100.0,312.81,313.06,312.8,312.85,2100.0
2021-06-23 10:45:00,312.73,313.17,312.42,312.42,2865.0,312.73,313.17,312.42,312.42,2865.0
2021-06-23 10:50:00,312.55,312.62,312.34,312.57,1802.0,312.55,312.62,312.34,312.57,1802.0
2021-06-23 10:55:00,312.48,312.48,311.46,311.79,3713.0,312.48,312.48,311.46,311.79,3713.0
2021-06-23 11:00:00,311.91,312.17,311.55,311.68,6163.0,311.91,312.17,311.55,311.68,6163.0
2021-06-23 11:05:00,311.84,312.58,311.82,312.4,7943.0,311.84,312.58,311.82,312.4,7943.0
2021-06-23 11:10:00,312.4,312.51,312.14,312.49,2604.0,312.4,312.51,312.14,312.49,2604.0
2021-06-23 11:15:00,313.22,313.56,313.16,313.56,2700.0,313.22,313.56,313.16,313.56,2700.0
2021-06-23 11:20:00,313.56,313.64,313.16,313.17,1777.0,313.56,313.64,313.16,313.17,1777.0
2021-06-23 11:25:00,313.11,313.45,312.96,313.38,3036.0,313.11,313.45,312.96,313.38,3036.0
2021-06-23 11:30:00,313.4,313.4,312.89,312.89,4545.0,313.4,313.4,312.89,312.89,4545.0
2021-06-23 11:35:00,312.81,313.11,312.62,313.11,700.0,312.81,313.11,312.62,313.11,700.0
2021-06-23 11:40:00,313.12,313.16,312.98,312.98,1000.0,313.12,313.16,312.98,312.98,1000.0
2021-06-23 11:45:00,312.98,312.99,312.77,312.77,1352.0,312.98,312.99,312.77,312.77,1352.0
2021-06-23 11:50:00,312.6,313.02,312.6,313.02,500.0,312.6,313.02,312.6,313.02,500.0
2021-06-23 11:55:00,312.9,312.9,312.43,312.57,1000.0,312.9,312.9,312.43,312.57,1000.0
2021-06-23 12:00:00,312.4,312.42,312.06,312.06,1270.0,312.4,312.42,312.06,312.06,1270.0
2021-06-23 12:05:00,311.94,312.42,311.94,312.41,528.0,311.94,312.42,311.94,312.41,528.0
2021-06-23 12:10:00,312.32,312.32,311.9,311.9,1400.0,312.32,312.32,311.9,311.9,1400.0
2021-06-23 12:15:00,312.05,312.5,312.05,312.5,1547.0,312.05,312.5,312.05,312.5,1547.0
2021-06-23 12:20:00,312.39,312.48,312.3,312.33,1221.0,312.39,312.48,312.3,312.33,1221.0
2021-06-23 12:25:00,312.4,312.59,312.37,312.38,700.0,312.4,312.59,312.37,312.38,700.0
2021-06-23 12:30:00,312.28,312.28,311.88,311.94,1300.0,312.28,312.28,311.88,311.94,1300.0
2021-06-23 12:35:00,311.81,311.95,311.08,311.12,1100.0,311.81,311.95,311.08,311.12,1100.0
2021-06-23 12:40:00,311.0,312.03,311.0,312.03,1619.0,311.0,312.03,311.0,312.03,1619.0
2021-06-23 12:45:00,312.02,312.62,312.01,312.62,800.0,312.02,312.62,312.01,312.62,800.0
2021-06-23 12:50:00,312.47,312.76,312.42,312.75,1210.0,312.47,312.76,312.42,312.75,1210.0
2021-06-23 12:55:00,312.75,312.76,312.48,312.53,2750.0,312.75,312.76,312.48,312.53,2750.0
2021-06-23 13:00:00,312.61,312.61,312.3,312.58,1619.0,312.61,312.61,312.3,312.58,1619.0
2021-06-23 13:05:00,312.4,312.47,312.33,312.41,1019.0,312.4,312.47,312.33,312.41,1019.0
2021-06-23 13:10:00,312.51,312.58,312.19,312.19,1377.0,312.51,312.58,312.19,312.19,1377.0
2021-06-23 13:15:00,312.27,312.41,312.17,312.41,751.0,312.27,312.41,312.17,312.41,751.0
2021-06-23 13:20:00,312.56,312.56,312.32,312.47,690.0,312.56,312.56,312.32,312.47,690.0
2021-06-23 13:25:00,312.34,312.52,312.34,312.49,2441.0,312.34,312.52,312.34,312.49,2441.0
2021-06-23 13:30:00,312.49,312.88,312.48,312.73,2069.0,312.49,312.88,312.48,312.73,2069.0
2021-06-23 13:35:00,312.69,312.86,312.45,312.45,1900.0,312.69,312.86,312.45,312.45,1900.0
2021-06-23 13:40:00,312.52,312.61,312.44,312.61,800.0,312.52,312.61,312.44,312.61,800.0
2021-06-23 13:45:00,312.71,312.73,312.15,312.21,3800.0,312.71,312.73,312.15,312.21,3800.0
2021-06-23 13:50:00,312.11,312.11,311.55,311.87,2600.0,312.11,312.11,311.55,311.87,2600.0
2021-06-23 13:55:00,311.92,312.24,311.92,312.24,725.0,311.92,312.24,311.92,312.24,725.0
2021-06-23 14:00:00,312.33,312.33,311.87,312.01,2134.0,312.33,312.33,311.87,312.01,2134.0
2021-06-23 14:05:00,311.99,312.14,311.99,312.1,1064.0,311.99,312.14,311.99,312.1,1064.0
2021-06-23 14:10:00,312.14,312.28,311.86,311.86,700.0,312.14,312.28,311.86,311.86,700.0
2021-06-23 14:15:00,311.65,311.77,311.47,311.77,1597.0,311.65,311.77,311.47,311.77,1597.0
2021-06-23 14:20:00,311.82,311.95,311.79,311.94,1351.0,311.82,311.95,311.79,311.94,1351.0
2021-06-23 14:25:00,311.98,312.1,311.79,311.79,1200.0,311.98,312.1,311.79,311.79,1200.0
2021-06-23 14:30:00,311.81,312.35,311.8,312.3,1219.0,311.81,312.35,311.8,312.3,1219.0
2021-06-23 14:35:00,312.18,312.33,312.13,312.33,1100.0,312.18,312.33,312.13,312.33,1100.0
2021-06-23 14:40:00,312.31,312.32,312.09,312.2,1200.0,312.31,312.32,312.09,312.2,1200.0
2021-06-23 14:45:00,312.25,312.66,312.15,312.5,1810.0,312.25,312.66,312.15,312.5,1810.0
2021-06-23 14:50:00,312.69,312.74,312.4,312.47,13471.0,312.69,312.74,312.4,312.47,13471.0
2021-06-23 14:55:00,312.36,312.38,312.07,312.3,7634.0,312.36,312.38,312.07,312.3,7634.0
2021-06-23 15:00:00,312.34,312.44,312.31,312.44,1300.0,312.34,312.44,312.31,312.44,1300.0
2021-06-23 15:05:00,312.42,312.52,312.3,312.31,2167.0,312.42,312.52,312.3,312.31,2167.0
2021-06-23 15:10:00,312.48,312.75,312.41,312.54,1245.0,312.48,312.75,312.41,312.54,1245.0
2021-06-23 15:15:00,312.35,312.39,312.06,312.07,4539.0,312.35,312.39,312.06,312.07,4539.0
2021-06-23 15:20:00,312.27,312.3,311.92,312.07,2484.0,312.27,312.3,311.92,312.07,2484.0
2021-06-23 15:25:00,312.17,312.18,311.86,312.1,1985.0,312.17,312.18,311.86,312.1,1985.0
2021-06-23 15:30:00,312.14,312.21,311.84,311.85,5052.0,312.14,312.21,311.84,311.85,5052.0
2021-06-23 15:35:00,311.85,311.89,311.65,311.89,3711.0,311.85,311.89,311.65,311.89,3711.0
2021-06-23 15:40:00,311.83,311.83,311.1,311.19,9960.0,311.83,311.83,311.1,311.19,9960.0
2021-06-23 15:45:00,311.29,311.5,311.28,311.29,6098.0,311.29,311.5,311.28,311.29,6098.0
2021-06-23 15:50:00,311.18,311.28,310.97,311.18,9939.0,311.18,311.28,310.97,311.18,9939.0
2021-06-23 15:55:00,311.18,311.44,310.95,310.96,17236.0,311.18,311.44,310.95,310.96,17236.0
2021-06-24 09:30:00,311.12,312.38,311.12,312.23,23451.0,311.12,312.38,311.12,312.23,23451.0
2021-06-24 09:35:00,311.96,314.59,311.96,313.84,8848.0,311.96,314.59,311.96,313.84,8848.0
2021-06-24 09:40:00,313.85,314.75,313.31,313.44,3839.0,313.85,314.75,313.31,313.44,3839.0
2021-06-24 09:45:00,313.23,313.23,311.9,311.96,4037.0,313.23,313.23,311.9,311.96,4037.0
2021-06-24 09:50:00,312.66,313.46,312.61,312.79,6355.0,312.66,313.46,312.61,312.79,6355.0
2021-06-24 09:55:00,312.65,312.74,312.0,312.63,3965.0,312.65,312.74,312.0,312.63,3965.0
2021-06-24 10:00:00,312.89,313.01,312.39,312.5,2862.0,312.89,313.01,312.39,312.5,2862.0
2021-06-24 10:05:00,312.7,313.13,312.48,312.61,3103.0,312.7,313.13,312.48,312.61,3103.0
2021-06-24 10:10:00,312.84,312.92,312.0,312.0,3205.0,312.84,312.92,312.0,312.0,3205.0
2021-06-24 10:15:00,311.88,312.06,311.85,312.06,1628.0,311.88,312.06,311.85,312.06,1628.0
2021-06-24 10:20:00,312.13,312.86,312.11,312.86,2555.0,312.13,312.86,312.11,312.86,2555.0
2021-06-24 10:25:00,312.75,312.75,312.23,312.37,1817.0,312.75,312.75,312.23,312.37,1817.0
2021-06-24 10:30:00,312.33,313.48,312.33,313.47,3848.0,312.33,313.48,312.33,313.47,3848.0
2021-06-24 10:35:00,313.39,313.54,313.28,313.49,1549.0,313.39,313.54,313.28,313.49,1549.0
2021-06-24 10:40:00,313.4,313.62,313.06,313.62,5665.0,313.4,313.62,313.06,313.62,5665.0
2021-06-24 10:45:00,313.7,313.71,313.04,313.05,1103.0,313.7,313.71,313.04,313.05,1103.0
2021-06-24 10:50:00,313.04,313.16,312.88,313.03,1094.0,313.04,313.16,312.88,313.03,1094.0
2021-06-24 10:55:00,313.24,313.29,313.05,313.05,770.0,313.24,313.29,313.05,313.05,770.0
2021-06-24 11:00:00,312.91,313.15,312.86,313.14,2735.0,312.91,313.15,312.86,313.14,2735.0
2021-06-24 11:05:00,312.93,313.34,312.89,313.34,4300.0,312.93,313.34,312.89,313.34,4300.0
2021-06-24 11:10:00,313.08,313.34,312.77,312.77,3380.0,313.08,313.34,312.77,312.77,3380.0
2021-06-24 11:15:00,312.63,312.74,312.61,312.61,1206.0,312.63,312.74,312.61,312.61,1206.0
2021-06-24 11:20:00,312.68,312.68,312.2,312.65,4202.0,312.68,312.68,312.2,312.65,4202.0
2021-06-24 11:25:00,312.43,312.66,312.43,312.48,2340.0,312.43,312.66,312.43,312.48,2340.0
2021-06-24 11:30:00,312.6,312.75,312.41,312.62,1594.0,312.6,312.75,312.41,312.62,1594.0
2021-06-24 11:35:00,312.81,312.94,312.72,312.94,701.0,312.81,312.94,312.72,312.94,701.0
2021-06-24 11:40:00,312.72,313.04,312.3,312.95,3861.0,312.72,313.04,312.3,312.95,3861.0
2021-06-24 11:45:00,312.86,313.08,312.62,313.02,2725.0,312.86,313.08,312.62,313.02,2725.0
2021-06-24 11:50:00,312.94,313.09,312.58,312.91,1915.0,312.94,313.09,312.58,312.91,1915.0
2021-06-24 11:55:00,312.65,313.27,312.65,313.27,1501.0,312.65,313.27,312.65,313.27,1501.0
2021-06-24 12:00:00,313.32,313.32,313.25,313.25,1200.0,313.32,313.32,313.25,313.25,1200.0
2021-06-24 12:05:00,313.25,313.84,313.23,313.64,3031.0,313.25,313.84,313.23,313.64,3031.0
2021-06-24 12:10:00,313.65,314.18,313.54,314.11,2471.0,313.65,314.18,313.54,314.11,2471.0
2021-06-24 12:15:00,314.12,314.28,313.9,314.17,21483.0,314.12,314.28,313.9,314.17,21483.0
2021-06-24 12:20:00,314.31,314.31,313.88,313.9,2649.0,314.31,314.31,313.88,313.9,2649.0
2021-06-24 12:25:00,313.8,313.82,313.57,313.57,800.0,313.8,313.82,313.57,313.57,800.0
2021-06-24 12:30:00,313.68,313.75,313.25,313.27,2400.0,313.68,313.75,313.25,313.27,2400.0
2021-06-24 12:35:00,313.24,313.52,313.24,313.52,600.0,313.24,313.52,313.24,313.52,600.0
2021-06-24 12:40:00,313.3,313.36,313.14,313.14,2971.0,313.3,313.36,313.14,313.14,2971.0
2021-06-24 12:45:00,313.31,313.4,312.49,312.57,4161.0,313.31,313.4,312.49,312.57,4161.0
2021-06-24 12:50:00,312.53,312.53,312.21,312.46,2855.0,312.53,312.53,312.21,312.46,2855.0
2021-06-24 12:55:00,312.04,312.33,311.87,312.33,1029.0,312.04,312.33,311.87,312.33,1029.0
2021-06-24 13:00:00,312.42,312.56,312.32,312.41,1050.0,312.42,312.56,312.32,312.41,1050.0
2021-06-24 13:05:00,312.37,312.58,312.11,312.11,2323.0,312.37,312.58,312.11,312.11,2323.0
2021-06-24 13:10:00,311.97,312.26,311.82,312.04,2293.0,311.97,312.26,311.82,312.04,2293.0
2021-06-24 13:15:00,312.51,312.51,312.06,312.06,900.0,312.51,312.51,312.06,312.06,900.0
2021-06-24 13:20:00,311.82,312.49,311.75,312.49,1223.0,311.82,312.49,311.75,312.49,1223.0
2021-06-24 13:25:00,312.37,312.68,312.33,312.55,800.0,312.37,312.68,312.33,312.55,800.0
2021-06-24 13:30:00,312.49,312.49,312.23,312.27,1900.0,312.49,312.49,312.23,312.27,1900.0
2021-06-24 13:35:00,312.06,312.07,311.83,311.92,482.0,312.06,312.07,311.83,311.92,482.0
2021-06-24 13:40:00,311.96,311.96,311.4,311.4,862.0,311.96,311.96,311.4,311.4,862.0
2021-06-24 13:45:00,311.07,311.41,311.01,311.19,2736.0,311.07,311.41,311.01,311.19,2736.0
2021-06-24 13:50:00,311.23,311.77,311.06,311.77,4199.0,311.23,311.77,311.06,311.77,4199.0
2021-06-24 13:55:00,311.62,311.85,311.58,311.71,1319.0,311.62,311.85,311.58,311.71,1319.0
2021-06-24 14:00:00,311.87,312.02,311.62,311.65,2435.0,311.87,312.02,311.62,311.65,2435.0
2021-06-24 14:05:00,311.68,312.12,311.68,311.98,3800.0,311.68,312.12,311.68,311.98,3800.0
2021-06-24 14:10:00,312.31,312.67,312.31,312.66,1300.0,312.31,312.67,312.31,312.66,1300.0
2021-06-24 14:15:00,312.66,312.79,312.55,312.72,1500.0,312.66,312.79,312.55,312.72,1500.0
2021-06-24 14:20:00,312.6,313.15,312.6,312.99,3537.0,312.6,313.15,312.6,312.99,3537.0
2021-06-24 14:25:00,312.9,312.93,312.8,312.82,2405.0,312.9,312.93,312.8,312.82,2405.0
2021-06-24 14:30:00,312.86,312.86,312.54,312.57,1625.0,312.86,312.86,312.54,312.57,1625.0
2021-06-24 14:35:00,312.5,312.53,312.5,312.53,610.0,312.5,312.53,312.5,312.53,610.0
2021-06-24 14:40:00,312.71,312.72,312.43,312.43,3713.0,312.71,312.72,312.43,312.43,3713.0
2021-06-24 14:45:00,312.42,312.67,312.42,312.55,517.0,312.42,312.67,312.42,312.55,517.0
2021-06-24 14:50:00,312.64,312.9,312.64,312.9,893.0,312.64,312.9,312.64,312.9,893.0
2021-06-24 14:55:00,312.76,312.78,312.61,312.78,1380.0,312.76,312.78,312.61,312.78,1380.0
2021-06-24 15:00:00,312.43,312.45,312.21,312.21,980.0,312.43,312.45,312.21,312.21,980.0
2021-06-24 15:05:00,312.41,312.5,312.18,312.46,600.0,312.41,312.5,312.18,312.46,600.0
2021-06-24 15:10:00,312.57,312.88,312.48,312.72,2741.0,312.57,312.88,312.48,312.72,2741.0
2021-06-24 15:15:00,312.59,312.59,312.35,312.35,1000.0,312.59,312.59,312.35,312.35,1000.0
2021-06-24 15:20:00,312.26,312.32,312.13,312.32,1059.0,312.26,312.32,312.13,312.32,1059.0
2021-06-24 15:25:00,312.18,312.27,312.0,312.21,1914.0,312.18,312.27,312.0,312.21,1914.0
2021-06-24 15:30:00,312.02,312.37,311.85,312.2,3513.0,312.02,312.37,311.85,312.2,3513.0
2021-06-24 15:35:00,312.22,312.37,312.17,312.25,2039.0,312.22,312.37,312.17,312.25,2039.0
2021-06-24 15:40:00,312.26,312.73,312.13,312.61,5214.0,312.26,312.73,312.13,312.61,5214.0
2021-06-24 15:45:00,312.62,312.62,312.33,312.33,4245.0,312.62,312.62,312.33,312.33,4245.0
2021-06-24 15:50:00,312.29,312.48,311.93,312.48,9250.0,312.29,312.48,311.93,312.48,9250.0
2021-06-24 15:55:00,312.33,312.39,311.7,312.06,50158.0,312.33,312.39,311.7,312.06,50158.0
2021-06-25 09:30:00,312.58,313.95,312.0,313.94,7106.0,312.58,313.95,312.0,313.94,7106.0
2021-06-25 09:35:00,313.89,313.89,313.11,313.17,1298.0,313.89,313.89,313.11,313.17,1298.0
2021-06-25 09:40:00,313.17,313.17,313.17,313.17,0.0,313.17,313.17,313.17,313.17,0.0
2021-06-25 09:45:00,313.42,314.04,313.42,313.8,720.0,313.42,314.04,313.42,313.8,720.0
2021-06-25 09:50:00,312.6,313.05,312.48,312.48,1200.0,312.6,313.05,312.48,312.48,1200.0
2021-06-25 09:55:00,312.15,312.28,311.33,312.12,1820.0,312.15,312.28,311.33,312.12,1820.0
2021-06-25 10:00:00,312.01,312.35,311.36,312.35,2112.0,312.01,312.35,311.36,312.35,2112.0
2021-06-25 10:05:00,312.55,312.55,312.12,312.28,909.0,312.55,312.55,312.12,312.28,909.0
2021-06-25 10:10:00,312.43,312.43,310.43,310.9,2000.0,312.43,312.43,310.43,310.9,2000.0
2021-06-25 10:15:00,311.27,311.64,311.27,311.56,600.0,311.27,311.64,311.27,311.56,600.0
2021-06-25 10:20:00,311.56,311.57,310.98,311.09,2341.0,311.56,311.57,310.98,311.09,2341.0
2021-06-25 10:25:00,311.02,311.7,311.01,311.7,699.0,311.02,311.7,311.01,311.7,699.0
2021-06-25 10:30:00,312.01,312.5,312.01,312.5,2733.0,312.01,312.5,312.01,312.5,2733.0
2021-06-25 10:35:00,312.39,312.39,312.02,312.1,1445.0,312.39,312.39,312.02,312.1,1445.0
2021-06-25 10:40:00,311.79,312.26,311.79,312.12,644.0,311.79,312.26,311.79,312.12,644.0
2021-06-25 10:45:00,312.1,312.1,311.59,311.61,2027.0,312.1,312.1,311.59,311.61,2027.0
2021-06-25 10:50:00,311.42,311.63,311.34,311.61,1400.0,311.42,311.63,311.34,311.61,1400.0
2021-06-25 10:55:00,311.43,311.43,310.31,310.49,3468.0,311.43,311.43,310.31,310.49,3468.0
2021-06-25 11:00:00,310.64,310.83,310.48,310.61,943.0,310.64,310.83,310.48,310.61,943.0
2021-06-25 11:05:00,310.69,310.69,310.35,310.6,1390.0,310.69,310.69,310.35,310.6,1390.0
2021-06-25 11:10:00,311.1,311.24,311.1,311.16,400.0,311.1,311.24,311.1,311.16,400.0
2021-06-25 11:15:00,311.23,311.25,310.68,310.69,1400.0,311.23,311.25,310.68,310.69,1400.0
2021-06-25 11:20:00,310.58,310.99,310.53,310.87,800.0,310.58,310.99,310.53,310.87,800.0
2021-06-25 11:25:00,310.78,310.94,310.53,310.75,1663.0,310.78,310.94,310.53,310.75,1663.0
2021-06-25 11:30:00,311.09,311.49,311.09,311.26,686.0,311.09,311.49,311.09,311.26,686.0
2021-06-25 11:35:00,311.16,311.26,311.1,311.26,800.0,311.16,311.26,311.1,311.26,800.0
2021-06-25 11:40:00,311.28,311.28,310.81,310.81,400.0,311.28,311.28,310.81,310.81,400.0
2021-06-25 11:45:00,310.8,310.8,310.55,310.56,413.0,310.8,310.8,310.55,310.56,413.0
2021-06-25 11:50:00,310.7,310.9,310.7,310.8,800.0,310.7,310.9,310.7,310.8,800.0
2021-06-25 11:55:00,310.96,310.99,310.93,310.99,419.0,310.96,310.99,310.93,310.99,419.0
2021-06-25 12:00:00,311.03,311.03,310.91,310.92,579.0,311.03,311.03,310.91,310.92,579.0
2021-06-25 12:05:00,310.87,311.15,310.87,311.09,803.0,310.87,311.15,310.87,311.09,803.0
2021-06-25 12:10:00,310.96,310.96,310.56,310.63,1500.0,310.96,310.96,310.56,310.63,1500.0
2021-06-25 12:15:00,310.54,310.54,310.36,310.37,640.0,310.54,310.54,310.36,310.37,640.0
2021-06-25 12:20:00,310.38,310.55,310.32,310.54,1600.0,310.38,310.55,310.32,310.54,1600.0
2021-06-25 12:25:00,310.5,310.65,310.28,310.57,1436.0,310.5,310.65,310.28,310.57,1436.0
2021-06-25 12:30:00,310.43,310.79,310.29,310.79,1002.0,310.43,310.79,310.29,310.79,1002.0
2021-06-25 12:35:00,310.72,311.03,310.68,310.68,560.0,310.72,311.03,310.68,310.68,560.0
2021-06-25 12:40:00,311.0,311.0,311.0,311.0,100.0,311.0,311.0,311.0,311.0,100.0
2021-06-25 12:45:00,311.35,311.44,310.87,310.87,600.0,311.35,311.44,310.87,310.87,600.0
2021-06-25 12:50:00,310.94,311.11,310.79,311.04,900.0,310.94,311.11,310.79,311.04,900.0
2021-06-25 12:55:00,310.97,310.97,310.95,310.97,350.0,310.97,310.97,310.95,310.97,350.0
2021-06-25 13:00:00,311.12,311.17,311.06,311.06,400.0,311.12,311.17,311.06,311.06,400.0
2021-06-25 13:05:00,311.3,311.33,311.22,311.22,1302.0,311.3,311.33,311.22,311.22,1302.0
2021-06-25 13:10:00,311.17,311.31,311.11,311.31,1075.0,311.17,311.31,311.11,311.31,1075.0
2021-06-25 13:15:00,311.59,311.85,311.59,311.85,900.0,311.59,311.85,311.59,311.85,900.0
2021-06-25 13:20:00,312.0,312.05,311.88,311.88,579.0,312.0,312.05,311.88,311.88,579.0
2021-06-25 13:25:00,311.79,312.01,311.79,312.01,1168.0,311.79,312.01,311.79,312.01,1168.0
2021-06-25 13:30:00,311.81,311.86,311.69,311.84,1534.0,311.81,311.86,311.69,311.84,1534.0
2021-06-25 13:35:00,311.75,311.95,311.68,311.84,1511.0,311.75,311.95,311.68,311.84,1511.0
2021-06-25 13:40:00,311.46,311.46,311.41,311.41,202.0,311.46,311.46,311.41,311.41,202.0
2021-06-25 13:45:00,311.31,311.81,311.22,311.59,2118.0,311.31,311.81,311.22,311.59,2118.0
2021-06-25 13:50:00,311.56,311.56,311.21,311.22,830.0,311.56,311.56,311.21,311.22,830.0
2021-06-25 13:55:00,311.22,311.35,311.22,311.24,825.0,311.22,311.35,311.22,311.24,825.0
2021-06-25 14:00:00,311.21,311.21,311.08,311.14,800.0,311.21,311.21,311.08,311.14,800.0
2021-06-25 14:05:00,311.39,311.49,311.35,311.37,834.0,311.39,311.49,311.35,311.37,834.0
2021-06-25 14:10:00,311.25,311.31,311.16,311.2,797.0,311.25,311.31,311.16,311.2,797.0
2021-06-25 14:15:00,311.32,311.34,311.18,311.21,983.0,311.32,311.34,311.18,311.21,983.0
2021-06-25 14:20:00,311.42,311.42,311.15,311.27,1204.0,311.42,311.42,311.15,311.27,1204.0
2021-06-25 14:25:00,311.27,311.33,311.03,311.08,1017.0,311.27,311.33,311.03,311.08,1017.0
2021-06-25 14:30:00,311.15,311.3,311.14,311.3,1642.0,311.15,311.3,311.14,311.3,1642.0
2021-06-25 14:35:00,311.46,311.65,311.46,311.65,602.0,311.46,311.65,311.46,311.65,602.0
2021-06-25 14:40:00,311.79,311.82,311.69,311.76,836.0,311.79,311.82,311.69,311.76,836.0
2021-06-25 14:45:00,311.58,311.78,311.58,311.78,1544.0,311.58,311.78,311.58,311.78,1544.0
2021-06-25 14:50:00,312.05,312.44,312.05,312.44,787.0,312.05,312.44,312.05,312.44,787.0
2021-06-25 14:55:00,312.41,312.44,312.28,312.44,537.0,312.41,312.44,312.28,312.44,537.0
2021-06-25 15:00:00,312.38,312.59,312.09,312.17,2068.0,312.38,312.59,312.09,312.17,2068.0
2021-06-25 15:05:00,312.13,312.14,311.9,312.08,1236.0,312.13,312.14,311.9,312.08,1236.0
2021-06-25 15:10:00,312.1,312.39,312.09,312.2,1327.0,312.1,312.39,312.09,312.2,1327.0
2021-06-25 15:15:00,312.26,312.67,312.24,312.48,2123.0,312.26,312.67,312.24,312.48,2123.0
2021-06-25 15:20:00,312.48,313.0,312.48,313.0,2001.0,312.48,313.0,312.48,313.0,2001.0
2021-06-25 15:25:00,312.9,312.96,312.51,312.51,3820.0,312.9,312.96,312.51,312.51,3820.0
2021-06-25 15:30:00,312.55,312.62,312.29,312.37,2993.0,312.55,312.62,312.29,312.37,2993.0
2021-06-25 15:35:00,312.28,312.61,312.07,312.07,7600.0,312.28,312.61,312.07,312.07,7600.0
2021-06-25 15:40:00,312.09,312.33,312.0,312.15,3362.0,312.09,312.33,312.0,312.15,3362.0
2021-06-25 15:45:00,312.08,312.3,312.0,312.3,4700.0,312.08,312.3,312.0,312.3,4700.0
2021-06-25 15:50:00,312.19,312.34,311.58,312.04,20364.0,312.19,312.34,311.58,312.04,20364.0
2021-06-25 15:55:00,312.13,312.93,312.1,312.62,45612.0,312.13,312.93,312.1,312.62,45612.0
2021-06-28 09:30:00,314.75,315.69,313.02,314.82,27862.0,314.75,315.69,313.02,314.82,27862.0
2021-06-28 09:35:00,315.48,316.56,314.89,316.56,4288.0,315.48,316.56,314.89,316.56,4288.0
2021-06-28 09:40:00,316.28,316.74,315.19,316.38,6675.0,316.28,316.74,315.19,316.38,6675.0
2021-06-28 09:45:00,317.0,318.12,317.0,317.64,6787.0,317.0,318.12,317.0,317.64,6787.0
2021-06-28 09:50:00,317.41,317.76,316.37,317.22,5762.0,317.41,317.76,316.37,317.22,5762.0
2021-06-28 09:55:00,317.28,317.56,316.63,317.32,5766.0,317.28,317.56,316.63,317.32,5766.0
2021-06-28 10:00:00,317.55,318.97,317.09,318.95,6669.0,317.55,318.97,317.09,318.95,6669.0
2021-06-28 10:05:00,319.0,319.71,318.6,319.4,11146.0,319.0,319.71,318.6,319.4,11146.0
2021-06-28 10:10:00,319.2,319.86,319.2,319.33,2625.0,319.2,319.86,319.2,319.33,2625.0
2021-06-28 10:15:00,319.76,319.76,318.75,318.99,4668.0,319.76,319.76,318.75,318.99,4668.0
2021-06-28 10:20:00,319.04,319.26,318.6,318.9,2585.0,319.04,319.26,318.6,318.9,2585.0
2021-06-28 10:25:00,319.04,319.37,318.7,319.06,2778.0,319.04,319.37,318.7,319.06,2778.0
2021-06-28 10:30:00,319.0,319.39,318.99,319.38,2448.0,319.0,319.39,318.99,319.38,2448.0
2021-06-28 10:35:00,319.3,319.47,318.92,318.99,2950.0,319.3,319.47,318.92,318.99,2950.0
2021-06-28 10:40:00,319.25,319.6,318.67,319.43,4605.0,319.25,319.6,318.67,319.43,4605.0
2021-06-28 10:45:00,319.27,319.79,319.27,319.46,4050.0,319.27,319.79,319.27,319.46,4050.0
2021-06-28 10:50:00,319.39,319.88,319.33,319.48,5823.0,319.39,319.88,319.33,319.48,5823.0
2021-06-28 10:55:00,319.58,319.74,319.26,319.27,6849.0,319.58,319.74,319.26,319.27,6849.0
2021-06-28 11:00:00,319.46,319.7,319.19,319.25,3550.0,319.46,319.7,319.19,319.25,3550.0
2021-06-28 11:05:00,319.31,319.9,319.28,319.9,7714.0,319.31,319.9,319.28,319.9,7714.0
2021-06-28 11:10:00,319.66,319.95,319.59,319.7,4215.0,319.66,319.95,319.59,319.7,4215.0
2021-06-28 11:15:00,319.68,320.7,319.68,320.57,28016.0,319.68,320.7,319.68,320.57,28016.0
2021-06-28 11:20:00,320.7,320.96,320.46,320.63,10350.0,320.7,320.96,320.46,320.63,10350.0
2021-06-28 11:25:00,320.63,320.96,320.54,320.74,3930.0,320.63,320.96,320.54,320.74,3930.0
2021-06-28 11:30:00,320.59,320.95,320.13,320.31,3301.0,320.59,320.95,320.13,320.31,3301.0
2021-06-28 11:35:00,320.33,320.33,319.18,319.5,6050.0,320.33,320.33,319.18,319.5,6050.0
2021-06-28 11:40:00,319.45,320.27,319.43,320.13,3600.0,319.45,320.27,319.43,320.13,3600.0
2021-06-28 11:45:00,320.1,320.49,320.09,320.45,6759.0,320.1,320.49,320.09,320.45,6759.0
2021-06-28 11:50:00,320.46,320.81,320.37,320.67,8121.0,320.46,320.81,320.37,320.67,8121.0
2021-06-28 11:55:00,320.84,320.96,320.73,320.88,3494.0,320.84,320.96,320.73,320.88,3494.0
2021-06-28 12:00:00,320.88,321.02,320.79,320.81,6879.0,320.88,321.02,320.79,320.81,6879.0
2021-06-28 12:05:00,320.86,321.02,320.77,320.96,5728.0,320.86,321.02,320.77,320.96,5728.0
2021-06-28 12:10:00,320.74,321.12,320.74,320.77,1468.0,320.74,321.12,320.74,320.77,1468.0
2021-06-28 12:15:00,320.86,320.89,319.77,319.79,6300.0,320.86,320.89,319.77,319.79,6300.0
2021-06-28 12:20:00,319.99,320.09,319.69,319.89,2840.0,319.99,320.09,319.69,319.89,2840.0
2021-06-28 12:25:00,319.73,320.01,319.61,319.61,1450.0,319.73,320.01,319.61,319.61,1450.0
2021-06-28 12:30:00,319.46,319.51,318.85,318.89,5748.0,319.46,319.51,318.85,318.89,5748.0
2021-06-28 12:35:00,318.91,319.05,318.87,318.88,1268.0,318.91,319.05,318.87,318.88,1268.0
2021-06-28 12:40:00,318.63,318.75,318.62,318.72,813.0,318.63,318.75,318.62,318.72,813.0
2021-06-28 12:45:00,318.75,319.02,318.66,318.91,2604.0,318.75,319.02,318.66,318.91,2604.0
2021-06-28 12:50:00,319.17,319.17,318.91,318.97,3253.0,319.17,319.17,318.91,318.97,3253.0
2021-06-28 12:55:00,319.07,319.12,318.69,318.74,2400.0,319.07,319.12,318.69,318.74,2400.0
2021-06-28 13:00:00,318.91,319.22,318.91,319.17,1903.0,318.91,319.22,318.91,319.17,1903.0
2021-06-28 13:05:00,319.05,319.05,318.55,318.64,2445.0,319.05,319.05,318.55,318.64,2445.0
2021-06-28 13:10:00,318.5,318.5,318.17,318.17,1228.0,318.5,318.5,318.17,318.17,1228.0
2021-06-28 13:15:00,318.17,318.52,318.16,318.36,1924.0,318.17,318.52,318.16,318.36,1924.0
2021-06-28 13:20:00,318.51,318.56,318.5,318.54,1103.0,318.51,318.56,318.5,318.54,1103.0
2021-06-28 13:25:00,318.62,318.72,317.71,317.71,2984.0,318.62,318.72,317.71,317.71,2984.0
2021-06-28 13:30:00,318.02,318.12,317.82,318.02,1200.0,318.02,318.12,317.82,318.02,1200.0
2021-06-28 13:35:00,318.07,318.35,318.07,318.32,825.0,318.07,318.35,318.07,318.32,825.0
2021-06-28 13:40:00,318.15,318.15,317.88,318.06,1029.0,318.15,318.15,317.88,318.06,1029.0
2021-06-28 13:45:00,318.13,318.53,317.89,318.01,1728.0,318.13,318.53,317.89,318.01,1728.0
2021-06-28 13:50:00,317.91,318.08,317.69,317.84,2322.0,317.91,318.08,317.69,317.84,2322.0
2021-06-28 13:55:00,317.79,318.28,317.71,318.17,2794.0,317.79,318.28,317.71,318.17,2794.0
2021-06-28 14:00:00,318.19,318.39,317.82,318.34,1800.0,318.19,318.39,317.82,318.34,1800.0
2021-06-28 14:05:00,318.31,318.56,318.28,318.39,2100.0,318.31,318.56,318.28,318.39,2100.0
2021-06-28 14:10:00,318.55,318.59,318.49,318.51,1200.0,318.55,318.59,318.49,318.51,1200.0
2021-06-28 14:15:00,318.43,318.84,318.43,318.67,1457.0,318.43,318.84,318.43,318.67,1457.0
2021-06-28 14:20:00,318.74,318.81,318.45,318.45,2406.0,318.74,318.81,318.45,318.45,2406.0
2021-06-28 14:25:00,318.48,318.49,318.22,318.36,2002.0,318.48,318.49,318.22,318.36,2002.0
2021-06-28 14:30:00,318.33,318.49,318.27,318.46,3431.0,318.33,318.49,318.27,318.46,3431.0
2021-06-28 14:35:00,318.37,318.72,318.37,318.68,2250.0,318.37,318.72,318.37,318.68,2250.0
2021-06-28 14:40:00,318.99,318.99,318.72,318.91,1548.0,318.99,318.99,318.72,318.91,1548.0
2021-06-28 14:45:00,318.82,318.89,318.38,318.45,1679.0,318.82,318.89,318.38,318.45,1679.0
2021-06-28 14:50:00,318.48,319.19,318.48,318.93,1233.0,318.48,319.19,318.48,318.93,1233.0
2021-06-28 14:55:00,319.04,319.32,319.03,319.32,1704.0,319.04,319.32,319.03,319.32,1704.0
2021-06-28 15:00:00,319.31,319.31,318.67,319.0,3054.0,319.31,319.31,318.67,319.0,3054.0
2021-06-28 15:05:00,319.09,319.09,318.47,318.53,2774.0,319.09,319.09,318.47,318.53,2774.0
2021-06-28 15:10:00,318.55,318.69,318.18,318.33,1863.0,318.55,318.69,318.18,318.33,1863.0
2021-06-28 15:15:00,318.39,318.84,318.38,318.84,3118.0,318.39,318.84,318.38,318.84,3118.0
2021-06-28 15:20:00,318.85,318.91,318.72,318.77,3606.0,318.85,318.91,318.72,318.77,3606.0
2021-06-28 15:25:00,318.77,318.89,318.51,318.88,2631.0,318.77,318.89,318.51,318.88,2631.0
2021-06-28 15:30:00,318.95,318.95,318.53,318.81,5034.0,318.95,318.95,318.53,318.81,5034.0
2021-06-28 15:35:00,318.75,318.84,318.57,318.82,3842.0,318.75,318.84,318.57,318.82,3842.0
2021-06-28 15:40:00,318.83,318.97,318.69,318.84,7026.0,318.83,318.97,318.69,318.84,7026.0
2021-06-28 15:45:00,318.8,318.83,318.09,318.24,10660.0,318.8,318.83,318.09,318.24,10660.0
2021-06-28 15:50:00,318.62,318.72,318.25,318.59,14049.0,318.62,318.72,318.25,318.59,14049.0
2021-06-28 15:55:00,318.67,319.06,318.43,318.76,26952.0,318.67,319.06,318.43,318.76,26952.0
2021-06-29 09:30:00,319.09,321.0,318.22,320.0,12350.0,319.09,321.0,318.22,320.0,12350.0
2021-06-29 09:35:00,319.24,320.52,319.23,320.45,1613.0,319.24,320.52,319.23,320.45,1613.0
2021-06-29 09:40:00,320.15,321.0,319.79,321.0,1478.0,320.15,321.0,319.79,321.0,1478.0
2021-06-29 09:45:00,320.54,322.42,320.31,321.47,5119.0,320.54,322.42,320.31,321.47,5119.0
2021-06-29 09:50:00,321.47,321.86,321.15,321.15,2157.0,321.47,321.86,321.15,321.15,2157.0
2021-06-29 09:55:00,321.61,321.61,320.07,320.98,3563.0,321.61,321.61,320.07,320.98,3563.0
2021-06-29 10:00:00,321.0,321.82,320.98,321.13,3303.0,321.0,321.82,320.98,321.13,3303.0
2021-06-29 10:05:00,320.52,320.53,320.04,320.36,600.0,320.52,320.53,320.04,320.36,600.0
2021-06-29 10:10:00,320.64,320.77,320.07,320.16,7014.0,320.64,320.77,320.07,320.16,7014.0
2021-06-29 10:15:00,320.16,320.48,319.85,320.36,2580.0,320.16,320.48,319.85,320.36,2580.0
2021-06-29 10:20:00,320.68,320.97,320.09,320.09,1714.0,320.68,320.97,320.09,320.09,1714.0
2021-06-29 10:25:00,320.06,320.16,319.91,320.1,900.0,320.06,320.16,319.91,320.1,900.0
2021-06-29 10:30:00,320.28,320.28,319.34,319.84,5062.0,320.28,320.28,319.34,319.84,5062.0
2021-06-29 10:35:00,319.79,321.06,319.78,320.88,10499.0,319.79,321.06,319.78,320.88,10499.0
2021-06-29 10:40:00,320.95,321.92,320.95,321.33,1822.0,320.95,321.92,320.95,321.33,1822.0
2021-06-29 10:45:00,321.41,321.41,320.97,321.07,1702.0,321.41,321.41,320.97,321.07,1702.0
2021-06-29 10:50:00,321.25,321.73,321.17,321.2,3572.0,321.25,321.73,321.17,321.2,3572.0
2021-06-29 10:55:00,321.2,321.24,320.14,320.73,6768.0,321.2,321.24,320.14,320.73,6768.0
2021-06-29 11:00:00,320.87,321.15,320.07,320.32,3494.0,320.87,321.15,320.07,320.32,3494.0
2021-06-29 11:05:00,320.2,320.31,319.56,319.57,5661.0,320.2,320.31,319.56,319.57,5661.0
2021-06-29 11:10:00,319.56,319.89,319.27,319.64,3301.0,319.56,319.89,319.27,319.64,3301.0
2021-06-29 11:15:00,319.71,319.71,319.27,319.27,800.0,319.71,319.71,319.27,319.27,800.0
2021-06-29 11:20:00,319.66,319.82,319.55,319.82,1628.0,319.66,319.82,319.55,319.82,1628.0
2021-06-29 11:25:00,319.66,319.81,319.46,319.49,2372.0,319.66,319.81,319.46,319.49,2372.0
2021-06-29 11:30:00,319.37,319.62,319.06,319.49,2959.0,319.37,319.62,319.06,319.49,2959.0
2021-06-29 11:35:00,319.6,319.69,319.19,319.38,5613.0,319.6,319.69,319.19,319.38,5613.0
2021-06-29 11:40:00,319.36,319.37,318.94,318.94,2920.0,319.36,319.37,318.94,318.94,2920.0
2021-06-29 11:45:00,318.79,318.79,318.53,318.73,1600.0,318.79,318.79,318.53,318.73,1600.0
2021-06-29 11:50:00,318.67,318.73,317.93,318.0,4097.0,318.67,318.73,317.93,318.0,4097.0
2021-06-29 11:55:00,317.94,318.31,317.68,318.18,4227.0,317.94,318.31,317.68,318.18,4227.0
2021-06-29 12:00:00,318.18,318.18,317.53,317.98,5261.0,318.18,318.18,317.53,317.98,5261.0
2021-06-29 12:05:00,318.06,318.34,318.06,318.27,1300.0,318.06,318.34,318.06,318.27,1300.0
2021-06-29 12:10:00,318.31,318.81,318.3,318.81,2734.0,318.31,318.81,318.3,318.81,2734.0
2021-06-29 12:15:00,318.89,319.67,318.89,319.43,2048.0,318.89,319.67,318.89,319.43,2048.0
2021-06-29 12:20:00,319.47,319.65,319.36,319.57,2060.0,319.47,319.65,319.36,319.57,2060.0
2021-06-29 12:25:00,319.61,319.82,319.61,319.8,1000.0,319.61,319.82,319.61,319.8,1000.0
2021-06-29 12:30:00,319.87,320.0,319.49,319.49,4878.0,319.87,320.0,319.49,319.49,4878.0
2021-06-29 12:35:00,319.6,319.73,319.45,319.49,1900.0,319.6,319.73,319.45,319.49,1900.0
2021-06-29 12:40:00,319.65,319.83,319.65,319.83,500.0,319.65,319.83,319.65,319.83,500.0
2021-06-29 12:45:00,319.89,320.27,319.89,320.27,1054.0,319.89,320.27,319.89,320.27,1054.0
2021-06-29 12:50:00,320.38,320.89,320.38,320.89,2900.0,320.38,320.89,320.38,320.89,2900.0
2021-06-29 12:55:00,320.72,320.72,320.07,320.26,3561.0,320.72,320.72,320.07,320.26,3561.0
2021-06-29 13:00:00,320.42,320.48,320.32,320.48,800.0,320.42,320.48,320.32,320.48,800.0
2021-06-29 13:05:00,320.48,320.81,320.47,320.68,521.0,320.48,320.81,320.47,320.68,521.0
2021-06-29 13:10:00,320.72,321.0,320.66,320.74,2358.0,320.72,321.0,320.66,320.74,2358.0
2021-06-29 13:15:00,320.66,320.67,320.47,320.48,991.0,320.66,320.67,320.47,320.48,991.0
2021-06-29 13:20:00,320.53,320.88,320.5,320.72,2702.0,320.53,320.88,320.5,320.72,2702.0
2021-06-29 13:25:00,320.44,320.51,320.39,320.51,500.0,320.44,320.51,320.39,320.51,500.0
2021-06-29 13:30:00,320.53,320.75,320.51,320.65,900.0,320.53,320.75,320.51,320.65,900.0
2021-06-29 13:35:00,320.61,320.81,320.36,320.36,2275.0,320.61,320.81,320.36,320.36,2275.0
2021-06-29 13:40:00,320.13,320.43,320.12,320.38,2538.0,320.13,320.43,320.12,320.38,2538.0
2021-06-29 13:45:00,320.47,320.52,320.08,320.08,1202.0,320.47,320.52,320.08,320.08,1202.0
2021-06-29 13:50:00,320.1,320.3,319.58,319.62,3045.0,320.1,320.3,319.58,319.62,3045.0
2021-06-29 13:55:00,319.34,320.34,319.29,320.29,2981.0,319.34,320.34,319.29,320.29,2981.0
2021-06-29 14:00:00,320.25,320.34,320.05,320.25,2443.0,320.25,320.34,320.05,320.25,2443.0
2021-06-29 14:05:00,320.17,320.41,320.09,320.31,2273.0,320.17,320.41,320.09,320.31,2273.0
2021-06-29 14:10:00,320.27,320.28,319.99,320.24,1907.0,320.27,320.28,319.99,320.24,1907.0
2021-06-29 14:15:00,320.16,320.16,319.55,319.74,1769.0,320.16,320.16,319.55,319.74,1769.0
2021-06-29 14:20:00,319.39,319.66,319.21,319.56,3790.0,319.39,319.66,319.21,319.56,3790.0
2021-06-29 14:25:00,319.71,319.87,319.32,319.6,2171.0,319.71,319.87,319.32,319.6,2171.0
2021-06-29 14:30:00,319.62,319.7,319.5,319.62,2300.0,319.62,319.7,319.5,319.62,2300.0
2021-06-29 14:35:00,319.52,319.52,319.25,319.31,2923.0,319.52,319.52,319.25,319.31,2923.0
2021-06-29 14:40:00,319.39,319.45,319.04,319.32,2609.0,319.39,319.45,319.04,319.32,2609.0
2021-06-29 14:45:00,319.2,319.2,318.77,319.09,2910.0,319.2,319.2,318.77,319.09,2910.0
2021-06-29 14:50:00,319.09,319.13,318.61,319.13,2837.0,319.09,319.13,318.61,319.13,2837.0
2021-06-29 14:55:00,319.18,319.61,319.17,319.17,2651.0,319.18,319.61,319.17,319.17,2651.0
2021-06-29 15:00:00,319.36,319.48,319.14,319.15,3779.0,319.36,319.48,319.14,319.15,3779.0
2021-06-29 15:05:00,319.16,319.23,318.98,319.09,2582.0,319.16,319.23,318.98,319.09,2582.0
2021-06-29 15:10:00,319.07,319.25,318.92,319.22,3701.0,319.07,319.25,318.92,319.22,3701.0
2021-06-29 15:15:00,319.22,319.49,319.03,319.49,2673.0,319.22,319.49,319.03,319.49,2673.0
2021-06-29 15:20:00,319.43,319.5,319.18,319.18,4647.0,319.43,319.5,319.18,319.18,4647.0
2021-06-29 15:25:00,319.23,319.32,318.92,319.32,4101.0,319.23,319.32,318.92,319.32,4101.0
2021-06-29 15:30:00,319.29,319.74,319.16,319.68,2800.0,319.29,319.74,319.16,319.68,2800.0
2021-06-29 15:35:00,319.68,319.85,319.54,319.78,5639.0,319.68,319.85,319.54,319.78,5639.0
2021-06-29 15:40:00,319.82,319.92,319.7,319.7,2352.0,319.82,319.92,319.7,319.7,2352.0
2021-06-29 15:45:00,319.87,320.11,319.76,320.0,3322.0,319.87,320.11,319.76,320.0,3322.0
2021-06-29 15:50:00,320.17,320.18,319.76,320.0,7481.0,320.17,320.18,319.76,320.0,7481.0
2021-06-29 15:55:00,320.05,320.22,319.72,320.08,27132.0,320.05,320.22,319.72,320.08,27132.0
2021-06-30 09:30:00,319.54,319.54,317.68,318.35,7035.0,319.54,319.54,317.68,318.35,7035.0
2021-06-30 09:35:00,317.84,318.93,317.37,318.49,1730.0,317.84,318.93,317.37,318.49,1730.0
2021-06-30 09:40:00,318.03,318.1,317.76,317.78,1168.0,318.03,318.1,317.76,317.78,1168.0
2021-06-30 09:45:00,317.82,318.24,317.48,318.24,614.0,317.82,318.24,317.48,318.24,614.0
2021-06-30 09:50:00,318.75,318.75,317.23,317.96,1747.0,318.75,318.75,317.23,317.96,1747.0
2021-06-30 09:55:00,317.78,317.9,316.96,316.96,1859.0,317.78,317.9,316.96,316.96,1859.0
2021-06-30 10:00:00,317.02,317.99,316.55,317.99,1706.0,317.02,317.99,316.55,317.99,1706.0
2021-06-30 10:05:00,317.99,317.99,316.91,317.22,1350.0,317.99,317.99,316.91,317.22,1350.0
2021-06-30 10:10:00,317.35,317.36,316.0,316.64,835.0,317.35,317.36,316.0,316.64,835.0
2021-06-30 10:15:00,316.46,316.46,316.46,316.46,100.0,316.46,316.46,316.46,316.46,100.0
2021-06-30 10:20:00,316.31,316.57,315.85,316.39,3642.0,316.31,316.57,315.85,316.39,3642.0
2021-06-30 10:25:00,316.2,317.0,316.19,317.0,1901.0,316.2,317.0,316.19,317.0,1901.0
2021-06-30 10:30:00,317.26,317.57,317.21,317.3,2114.0,317.26,317.57,317.21,317.3,2114.0
2021-06-30 10:35:00,317.0,317.0,316.93,316.94,370.0,317.0,317.0,316.93,316.94,370.0
2021-06-30 10:40:00,317.01,317.1,316.81,316.88,1072.0,317.01,317.1,316.81,316.88,1072.0
2021-06-30 10:45:00,317.15,317.21,316.0,316.08,525.0,317.15,317.21,316.0,316.08,525.0
2021-06-30 10:50:00,316.11,317.13,316.11,316.88,2829.0,316.11,317.13,316.11,316.88,2829.0
2021-06-30 10:55:00,317.02,317.23,317.02,317.23,556.0,317.02,317.23,317.02,317.23,556.0
2021-06-30 11:00:00,316.91,317.47,316.91,317.47,1020.0,316.91,317.47,316.91,317.47,1020.0
2021-06-30 11:05:00,317.17,317.22,316.98,317.15,649.0,317.17,317.22,316.98,317.15,649.0
2021-06-30 11:10:00,317.14,317.14,317.0,317.0,709.0,317.14,317.14,317.0,317.0,709.0
2021-06-30 11:15:00,317.29,317.29,316.68,317.0,700.0,317.29,317.29,316.68,317.0,700.0
2021-06-30 11:20:00,316.77,316.88,316.77,316.88,426.0,316.77,316.88,316.77,316.88,426.0
2021-06-30 11:25:00,316.72,316.8,316.47,316.61,3331.0,316.72,316.8,316.47,316.61,3331.0
2021-06-30 11:30:00,316.5,316.72,316.43,316.7,880.0,316.5,316.72,316.43,316.7,880.0
2021-06-30 11:35:00,316.22,316.49,316.0,316.0,2324.0,316.22,316.49,316.0,316.0,2324.0
2021-06-30 11:40:00,316.1,316.11,315.66,315.67,2095.0,316.1,316.11,315.66,315.67,2095.0
2021-06-30 11:45:00,315.77,315.77,314.99,315.17,6471.0,315.77,315.77,314.99,315.17,6471.0
2021-06-30 11:50:00,315.16,315.49,314.92,314.97,4083.0,315.16,315.49,314.92,314.97,4083.0
2021-06-30 11:55:00,315.25,315.48,315.12,315.12,2419.0,315.25,315.48,315.12,315.12,2419.0
2021-06-30 12:00:00,314.97,315.13,314.9,314.9,1000.0,314.97,315.13,314.9,314.9,1000.0
2021-06-30 12:05:00,314.99,314.99,314.98,314.98,200.0,314.99,314.99,314.98,314.98,200.0
2021-06-30 12:10:00,315.11,315.27,315.05,315.27,1152.0,315.11,315.27,315.05,315.27,1152.0
2021-06-30 12:15:00,315.15,315.15,314.95,315.12,1832.0,315.15,315.15,314.95,315.12,1832.0
2021-06-30 12:20:00,314.92,315.02,314.12,314.12,1000.0,314.92,315.02,314.12,314.12,1000.0
2021-06-30 12:25:00,314.27,314.27,313.35,313.64,10309.0,314.27,314.27,313.35,313.64,10309.0
2021-06-30 12:30:00,313.5,314.21,313.5,314.2,1981.0,313.5,314.21,313.5,314.2,1981.0
2021-06-30 12:35:00,314.26,314.54,314.26,314.48,771.0,314.26,314.54,314.26,314.48,771.0
2021-06-30 12:40:00,314.28,314.29,314.03,314.2,3137.0,314.28,314.29,314.03,314.2,3137.0
2021-06-30 12:45:00,314.23,314.5,314.2,314.48,1947.0,314.23,314.5,314.2,314.48,1947.0
2021-06-30 12:50:00,314.51,314.51,314.33,314.33,768.0,314.51,314.51,314.33,314.33,768.0
2021-06-30 12:55:00,314.48,314.54,314.39,314.4,500.0,314.48,314.54,314.39,314.4,500.0
2021-06-30 13:00:00,314.88,315.09,314.82,315.0,1770.0,314.88,315.09,314.82,315.0,1770.0
2021-06-30 13:05:00,315.06,315.06,314.58,314.58,2671.0,315.06,315.06,314.58,314.58,2671.0
2021-06-30 13:10:00,314.62,314.93,314.62,314.77,2390.0,314.62,314.93,314.62,314.77,2390.0
2021-06-30 13:15:00,314.85,314.85,314.65,314.65,714.0,314.85,314.85,314.65,314.65,714.0
2021-06-30 13:20:00,314.53,314.68,314.48,314.49,800.0,314.53,314.68,314.48,314.49,800.0
2021-06-30 13:25:00,314.5,314.59,314.33,314.59,709.0,314.5,314.59,314.33,314.59,709.0
2021-06-30 13:30:00,314.31,314.37,314.23,314.24,2220.0,314.31,314.37,314.23,314.24,2220.0
2021-06-30 13:35:00,314.24,314.49,314.16,314.16,1798.0,314.24,314.49,314.16,314.16,1798.0
2021-06-30 13:40:00,314.26,314.33,314.21,314.21,435.0,314.26,314.33,314.21,314.21,435.0
2021-06-30 13:45:00,314.11,314.12,313.87,313.87,1113.0,314.11,314.12,313.87,313.87,1113.0
2021-06-30 13:50:00,314.03,314.04,313.93,313.94,2246.0,314.03,314.04,313.93,313.94,2246.0
2021-06-30 13:55:00,313.96,314.2,313.96,314.12,1700.0,313.96,314.2,313.96,314.12,1700.0
2021-06-30 14:00:00,314.12,314.24,313.89,313.9,1163.0,314.12,314.24,313.89,313.9,1163.0
2021-06-30 14:05:00,313.94,314.04,313.52,313.52,2441.0,313.94,314.04,313.52,313.52,2441.0
2021-06-30 14:10:00,313.5,313.57,313.12,313.23,1570.0,313.5,313.57,313.12,313.23,1570.0
2021-06-30 14:15:00,313.19,313.38,313.14,313.32,9805.0,313.19,313.38,313.14,313.32,9805.0
2021-06-30 14:20:00,313.21,313.3,312.34,312.34,3340.0,313.21,313.3,312.34,312.34,3340.0
2021-06-30 14:25:00,312.52,312.7,312.49,312.6,1300.0,312.52,312.7,312.49,312.6,1300.0
2021-06-30 14:30:00,312.6,312.95,312.59,312.86,2061.0,312.6,312.95,312.59,312.86,2061.0
2021-06-30 14:35:00,312.98,313.12,312.89,312.95,3264.0,312.98,313.12,312.89,312.95,3264.0
2021-06-30 14:40:00,312.9,312.96,312.83,312.89,912.0,312.9,312.96,312.83,312.89,912.0
2021-06-30 14:45:00,312.8,312.91,312.59,312.65,1559.0,312.8,312.91,312.59,312.65,1559.0
2021-06-30 14:50:00,312.57,312.6,312.22,312.48,5610.0,312.57,312.6,312.22,312.48,5610.0
2021-06-30 14:55:00,312.5,312.57,312.35,312.35,1617.0,312.5,312.57,312.35,312.35,1617.0
2021-06-30 15:00:00,312.38,312.52,312.21,312.47,2195.0,312.38,312.52,312.21,312.47,2195.0
2021-06-30 15:05:00,312.34,312.6,312.33,312.57,2098.0,312.34,312.6,312.33,312.57,2098.0
2021-06-30 15:10:00,312.51,312.55,312.33,312.34,1215.0,312.51,312.55,312.33,312.34,1215.0
2021-06-30 15:15:00,312.26,312.4,311.71,311.81,7981.0,312.26,312.4,311.71,311.81,7981.0
2021-06-30 15:20:00,311.67,311.96,311.52,311.67,2200.0,311.67,311.96,311.52,311.67,2200.0
2021-06-30 15:25:00,311.82,312.18,311.82,311.83,3602.0,311.82,312.18,311.82,311.83,3602.0
2021-06-30 15:30:00,311.92,312.03,311.81,311.96,5491.0,311.92,312.03,311.81,311.96,5491.0
2021-06-30 15:35:00,312.11,312.16,311.95,312.1,3768.0,312.11,312.16,311.95,312.1,3768.0
2021-06-30 15:40:00,312.05,312.32,311.99,312.22,10587.0,312.05,312.32,311.99,312.22,10587.0
2021-06-30 15:45:00,312.31,312.54,312.27,312.36,5433.0,312.31,312.54,312.27,312.36,5433.0
2021-06-30 15:50:00,312.27,312.29,311.21,311.26,21663.0,312.27,312.29,311.21,311.26,21663.0
2021-06-30 15:55:00,311.17,311.44,310.94,311.01,50776.0,311.17,311.44,310.94,311.01,50776.0
2021-07-01 09:30:00,310.0,311.57,308.8,310.67,12884.0,310.0,311.57,308.8,310.67,12884.0
2021-07-01 09:35:00,310.65,311.68,309.61,309.61,1850.0,310.65,311.68,309.61,309.61,1850.0
2021-07-01 09:40:00,310.75,312.77,310.75,312.77,11800.0,310.75,312.77,310.75,312.77,11800.0
2021-07-01 09:45:00,313.57,313.58,311.87,311.87,12068.0,313.57,313.58,311.87,311.87,12068.0
2021-07-01 09:50:00,312.38,312.39,311.17,311.51,1856.0,312.38,312.39,311.17,311.51,1856.0
2021-07-01 09:55:00,311.23,312.28,310.84,312.28,29743.0,311.23,312.28,310.84,312.28,29743.0
2021-07-01 10:00:00,312.16,313.03,311.53,312.09,1227.0,312.16,313.03,311.53,312.09,1227.0
2021-07-01 10:05:00,311.61,312.52,311.61,312.52,2894.0,311.61,312.52,311.61,312.52,2894.0
2021-07-01 10:10:00,312.38,312.97,312.37,312.45,951.0,312.38,312.97,312.37,312.45,951.0
2021-07-01 10:15:00,312.53,312.85,311.57,311.83,1779.0,312.53,312.85,311.57,311.83,1779.0
2021-07-01 10:20:00,311.37,311.86,311.22,311.75,2240.0,311.37,311.86,311.22,311.75,2240.0
2021-07-01 10:25:00,311.84,312.09,311.34,311.87,4277.0,311.84,312.09,311.34,311.87,4277.0
2021-07-01 10:30:00,312.08,312.09,311.74,311.75,1770.0,312.08,312.09,311.74,311.75,1770.0
2021-07-01 10:35:00,312.67,313.25,312.67,312.67,1438.0,312.67,313.25,312.67,312.67,1438.0
2021-07-01 10:40:00,312.52,312.52,311.79,311.79,700.0,312.52,312.52,311.79,311.79,700.0
2021-07-01 10:45:00,311.58,311.84,311.58,311.64,1088.0,311.58,311.84,311.58,311.64,1088.0
2021-07-01 10:50:00,311.26,311.94,311.12,311.85,3415.0,311.26,311.94,311.12,311.85,3415.0
2021-07-01 10:55:00,311.7,311.7,311.4,311.55,450.0,311.7,311.7,311.4,311.55,450.0
2021-07-01 11:00:00,311.67,311.67,311.46,311.61,700.0,311.67,311.67,311.46,311.61,700.0
2021-07-01 11:05:00,311.39,311.46,311.11,311.44,5785.0,311.39,311.46,311.11,311.44,5785.0
2021-07-01 11:10:00,311.44,311.67,311.0,311.65,2908.0,311.44,311.67,311.0,311.65,2908.0
2021-07-01 11:15:00,311.48,311.94,311.28,311.39,3065.0,311.48,311.94,311.28,311.39,3065.0
2021-07-01 11:20:00,311.59,311.71,311.13,311.45,4057.0,311.59,311.71,311.13,311.45,4057.0
2021-07-01 11:25:00,311.74,311.74,311.3,311.45,1760.0,311.74,311.74,311.3,311.45,1760.0
2021-07-01 11:30:00,311.69,311.95,311.69,311.95,1839.0,311.69,311.95,311.69,311.95,1839.0
2021-07-01 11:35:00,312.0,312.05,311.7,312.05,2100.0,312.0,312.05,311.7,312.05,2100.0
2021-07-01 11:40:00,312.26,312.4,312.0,312.07,1302.0,312.26,312.4,312.0,312.07,1302.0
2021-07-01 11:45:00,311.95,312.34,311.88,312.34,1125.0,311.95,312.34,311.88,312.34,1125.0
2021-07-01 11:50:00,312.52,312.76,312.49,312.7,1300.0,312.52,312.76,312.49,312.7,1300.0
2021-07-01 11:55:00,312.78,313.0,312.65,312.65,800.0,312.78,313.0,312.65,312.65,800.0
2021-07-01 12:00:00,312.77,312.77,312.34,312.34,2628.0,312.77,312.77,312.34,312.34,2628.0
2021-07-01 12:05:00,312.58,312.99,312.56,312.79,1000.0,312.58,312.99,312.56,312.79,1000.0
2021-07-01 12:10:00,312.97,312.97,312.74,312.88,1002.0,312.97,312.97,312.74,312.88,1002.0
2021-07-01 12:15:00,312.86,312.87,312.58,312.58,300.0,312.86,312.87,312.58,312.58,300.0
2021-07-01 12:20:00,312.54,312.69,312.46,312.69,700.0,312.54,312.69,312.46,312.69,700.0
2021-07-01 12:25:00,312.92,312.92,312.78,312.82,600.0,312.92,312.92,312.78,312.82,600.0
2021-07-01 12:30:00,312.58,312.58,312.31,312.36,3910.0,312.58,312.58,312.31,312.36,3910.0
2021-07-01 12:35:00,312.18,312.18,311.8,311.87,706.0,312.18,312.18,311.8,311.87,706.0
2021-07-01 12:40:00,311.9,311.97,311.83,311.84,617.0,311.9,311.97,311.83,311.84,617.0
2021-07-01 12:45:00,311.77,312.08,311.71,312.07,1141.0,311.77,312.08,311.71,312.07,1141.0
2021-07-01 12:50:00,311.99,311.99,311.75,311.87,505.0,311.99,311.99,311.75,311.87,505.0
2021-07-01 12:55:00,311.82,312.0,311.77,311.77,748.0,311.82,312.0,311.77,311.77,748.0
2021-07-01 13:00:00,311.83,311.83,311.75,311.75,200.0,311.83,311.83,311.75,311.75,200.0
2021-07-01 13:05:00,311.77,311.77,311.48,311.66,2200.0,311.77,311.77,311.48,311.66,2200.0
2021-07-01 13:10:00,311.54,311.63,311.36,311.52,2007.0,311.54,311.63,311.36,311.52,2007.0
2021-07-01 13:15:00,311.52,311.52,311.25,311.28,2614.0,311.52,311.52,311.25,311.28,2614.0
2021-07-01 13:20:00,311.28,311.7,311.28,311.58,2150.0,311.28,311.7,311.28,311.58,2150.0
2021-07-01 13:25:00,311.76,311.76,311.76,311.76,100.0,311.76,311.76,311.76,311.76,100.0
2021-07-01 13:30:00,311.55,312.11,311.55,312.01,1782.0,311.55,312.11,311.55,312.01,1782.0
2021-07-01 13:35:00,312.1,312.16,312.01,312.04,2367.0,312.1,312.16,312.01,312.04,2367.0
2021-07-01 13:40:00,312.14,312.26,312.14,312.26,1112.0,312.14,312.26,312.14,312.26,1112.0
2021-07-01 13:45:00,312.14,312.15,311.94,311.94,780.0,312.14,312.15,311.94,311.94,780.0
2021-07-01 13:50:00,312.04,312.07,311.74,312.07,1715.0,312.04,312.07,311.74,312.07,1715.0
2021-07-01 13:55:00,312.0,312.25,311.85,312.25,840.0,312.0,312.25,311.85,312.25,840.0
2021-07-01 14:00:00,312.31,312.48,312.3,312.46,1250.0,312.31,312.48,312.3,312.46,1250.0
2021-07-01 14:05:00,312.61,312.91,312.55,312.9,3138.0,312.61,312.91,312.55,312.9,3138.0
2021-07-01 14:10:00,312.72,312.74,312.65,312.65,1008.0,312.72,312.74,312.65,312.65,1008.0
2021-07-01 14:15:00,312.49,312.49,312.38,312.41,1403.0,312.49,312.49,312.38,312.41,1403.0
2021-07-01 14:20:00,312.53,312.55,312.47,312.47,608.0,312.53,312.55,312.47,312.47,608.0
2021-07-01 14:25:00,312.37,312.37,312.28,312.29,639.0,312.37,312.37,312.28,312.29,639.0
2021-07-01 14:30:00,312.27,312.71,312.27,312.68,3031.0,312.27,312.71,312.27,312.68,3031.0
2021-07-01 14:35:00,312.91,312.91,312.68,312.81,508.0,312.91,312.91,312.68,312.81,508.0
2021-07-01 14:40:00,312.7,312.97,312.64,312.73,707.0,312.7,312.97,312.64,312.73,707.0
2021-07-01 14:45:00,312.72,312.76,312.61,312.76,763.0,312.72,312.76,312.61,312.76,763.0
2021-07-01 14:50:00,312.76,312.79,312.76,312.79,200.0,312.76,312.79,312.76,312.79,200.0
2021-07-01 14:55:00,312.73,312.74,312.48,312.48,2352.0,312.73,312.74,312.48,312.48,2352.0
2021-07-01 15:00:00,312.47,312.65,312.38,312.65,1774.0,312.47,312.65,312.38,312.65,1774.0
2021-07-01 15:05:00,312.59,312.59,312.54,312.54,909.0,312.59,312.59,312.54,312.54,909.0
2021-07-01 15:10:00,312.52,312.59,312.49,312.59,2372.0,312.52,312.59,312.49,312.59,2372.0
2021-07-01 15:15:00,312.54,312.7,312.47,312.7,1805.0,312.54,312.7,312.47,312.7,1805.0
2021-07-01 15:20:00,312.6,313.18,312.5,313.18,2931.0,312.6,313.18,312.5,313.18,2931.0
2021-07-01 15:25:00,313.05,313.05,312.74,312.85,3236.0,313.05,313.05,312.74,312.85,3236.0
2021-07-01 15:30:00,313.22,313.43,313.12,313.43,1506.0,313.22,313.43,313.12,313.43,1506.0
2021-07-01 15:35:00,313.46,313.46,313.15,313.24,2556.0,313.46,313.46,313.15,313.24,2556.0
2021-07-01 15:40:00,313.27,313.27,312.95,313.04,1310.0,313.27,313.27,312.95,313.04,1310.0
2021-07-01 15:45:00,313.03,313.21,312.93,312.99,3295.0,313.03,313.21,312.93,312.99,3295.0
2021-07-01 15:50:00,313.02,313.34,312.89,313.3,10041.0,313.02,313.34,312.89,313.3,10041.0
2021-07-01 15:55:00,313.33,313.95,313.25,313.65,31610.0,313.33,313.95,313.25,313.65,31610.0
2021-07-02 09:30:00,314.68,315.54,314.68,315.1,8297.0,314.68,315.54,314.68,315.1,8297.0
2021-07-02 09:35:00,314.9,316.35,314.51,316.35,1124.0,314.9,316.35,314.51,316.35,1124.0
2021-07-02 09:40:00,316.58,317.55,315.4,315.78,3087.0,316.58,317.55,315.4,315.78,3087.0
2021-07-02 09:45:00,315.85,316.11,315.43,315.43,1311.0,315.85,316.11,315.43,315.43,1311.0
2021-07-02 09:50:00,315.11,315.11,314.67,314.8,700.0,315.11,315.11,314.67,314.8,700.0
2021-07-02 09:55:00,314.25,314.56,314.25,314.56,200.0,314.25,314.56,314.25,314.56,200.0
2021-07-02 10:00:00,314.68,314.7,314.08,314.14,2307.0,314.68,314.7,314.08,314.14,2307.0
2021-07-02 10:05:00,314.13,314.7,313.85,314.55,1660.0,314.13,314.7,313.85,314.55,1660.0
2021-07-02 10:10:00,314.75,314.96,314.27,314.48,900.0,314.75,314.96,314.27,314.48,900.0
2021-07-02 10:15:00,314.5,314.82,314.13,314.6,3245.0,314.5,314.82,314.13,314.6,3245.0
2021-07-02 10:20:00,314.89,315.01,314.89,314.9,300.0,314.89,315.01,314.89,314.9,300.0
2021-07-02 10:25:00,314.94,314.98,314.15,314.3,1099.0,314.94,314.98,314.15,314.3,1099.0
2021-07-02 10:30:00,313.96,314.39,313.8,314.38,7587.0,313.96,314.39,313.8,314.38,7587.0
2021-07-02 10:35:00,314.53,314.73,314.26,314.73,1511.0,314.53,314.73,314.26,314.73,1511.0
2021-07-02 10:40:00,314.59,314.59,314.12,314.12,800.0,314.59,314.59,314.12,314.12,800.0
2021-07-02 10:45:00,314.24,314.37,314.05,314.37,917.0,314.24,314.37,314.05,314.37,917.0
2021-07-02 10:50:00,314.41,315.0,314.32,315.0,15649.0,314.41,315.0,314.32,315.0,15649.0
2021-07-02 10:55:00,314.88,315.1,314.58,314.99,3286.0,314.88,315.1,314.58,314.99,3286.0
2021-07-02 11:00:00,314.82,315.15,314.8,315.15,2273.0,314.82,315.15,314.8,315.15,2273.0
2021-07-02 11:05:00,314.83,315.49,314.83,315.21,600.0,314.83,315.49,314.83,315.21,600.0
2021-07-02 11:10:00,315.21,315.58,315.18,315.3,1610.0,315.21,315.58,315.18,315.3,1610.0
2021-07-02 11:15:00,314.95,315.21,314.75,314.99,600.0,314.95,315.21,314.75,314.99,600.0
2021-07-02 11:20:00,315.1,315.27,315.02,315.02,1700.0,315.1,315.27,315.02,315.02,1700.0
2021-07-02 11:25:00,314.88,315.04,314.87,315.03,1344.0,314.88,315.04,314.87,315.03,1344.0
2021-07-02 11:30:00,314.97,315.31,314.87,315.23,1563.0,314.97,315.31,314.87,315.23,1563.0
2021-07-02 11:35:00,315.21,315.82,315.21,315.65,800.0,315.21,315.82,315.21,315.65,800.0
2021-07-02 11:40:00,315.83,316.25,315.8,316.25,1439.0,315.83,316.25,315.8,316.25,1439.0
2021-07-02 11:45:00,316.12,316.14,315.86,315.97,900.0,316.12,316.14,315.86,315.97,900.0
2021-07-02 11:50:00,315.95,316.18,315.92,316.18,600.0,315.95,316.18,315.92,316.18,600.0
2021-07-02 11:55:00,316.18,316.18,316.08,316.08,400.0,316.18,316.18,316.08,316.08,400.0
2021-07-02 12:00:00,315.92,315.92,315.6,315.65,1000.0,315.92,315.92,315.6,315.65,1000.0
2021-07-02 12:05:00,315.71,315.71,315.51,315.51,200.0,315.71,315.71,315.51,315.51,200.0
2021-07-02 12:10:00,315.61,315.81,315.53,315.81,1000.0,315.61,315.81,315.53,315.81,1000.0
2021-07-02 12:15:00,315.77,316.12,315.77,316.04,400.0,315.77,316.12,315.77,316.04,400.0
2021-07-02 12:20:00,316.17,316.17,315.87,315.87,962.0,316.17,316.17,315.87,315.87,962.0
2021-07-02 12:25:00,315.85,315.85,315.85,315.85,100.0,315.85,315.85,315.85,315.85,100.0
2021-07-02 12:30:00,315.69,316.06,315.69,316.06,700.0,315.69,316.06,315.69,316.06,700.0
2021-07-02 12:35:00,316.12,316.12,315.82,315.82,1000.0,316.12,316.12,315.82,315.82,1000.0
2021-07-02 12:40:00,315.7,315.77,315.65,315.69,700.0,315.7,315.77,315.65,315.69,700.0
2021-07-02 12:45:00,315.87,316.05,315.81,315.81,600.0,315.87,316.05,315.81,315.81,600.0
2021-07-02 12:50:00,315.6,315.61,315.47,315.47,352.0,315.6,315.61,315.47,315.47,352.0
2021-07-02 12:55:00,315.58,315.75,315.58,315.58,800.0,315.58,315.75,315.58,315.58,800.0
2021-07-02 13:00:00,315.85,316.06,315.85,316.06,300.0,315.85,316.06,315.85,316.06,300.0
2021-07-02 13:05:00,315.78,315.78,315.61,315.72,517.0,315.78,315.78,315.61,315.72,517.0
2021-07-02 13:10:00,315.76,315.92,315.69,315.69,700.0,315.76,315.92,315.69,315.69,700.0
2021-07-02 13:15:00,315.69,315.69,315.6,315.6,200.0,315.69,315.69,315.6,315.6,200.0
2021-07-02 13:20:00,315.59,315.66,315.48,315.66,639.0,315.59,315.66,315.48,315.66,639.0
2021-07-02 13:25:00,315.66,315.66,315.52,315.53,835.0,315.66,315.66,315.52,315.53,835.0
2021-07-02 13:30:00,315.42,315.69,315.42,315.69,600.0,315.42,315.69,315.42,315.69,600.0
2021-07-02 13:35:00,315.69,315.74,315.56,315.56,1159.0,315.69,315.74,315.56,315.56,1159.0
2021-07-02 13:40:00,315.71,315.71,315.47,315.47,300.0,315.71,315.71,315.47,315.47,300.0
2021-07-02 13:45:00,315.58,315.61,315.51,315.61,1300.0,315.58,315.61,315.51,315.61,1300.0
2021-07-02 13:50:00,315.44,315.66,315.33,315.33,1126.0,315.44,315.66,315.33,315.33,1126.0
2021-07-02 13:55:00,315.28,315.55,315.12,315.22,1100.0,315.28,315.55,315.12,315.22,1100.0
2021-07-02 14:00:00,315.34,315.46,315.34,315.46,385.0,315.34,315.46,315.34,315.46,385.0
2021-07-02 14:05:00,315.19,315.34,314.89,315.19,13651.0,315.19,315.34,314.89,315.19,13651.0
2021-07-02 14:10:00,315.34,315.51,315.33,315.51,1457.0,315.34,315.51,315.33,315.51,1457.0
2021-07-02 14:15:00,315.57,316.05,315.57,316.05,1589.0,315.57,316.05,315.57,316.05,1589.0
2021-07-02 14:20:00,316.03,316.19,315.95,316.09,736.0,316.03,316.19,315.95,316.09,736.0
2021-07-02 14:25:00,316.31,316.31,316.13,316.13,321.0,316.31,316.31,316.13,316.13,321.0
2021-07-02 14:30:00,315.98,316.09,315.98,316.09,300.0,315.98,316.09,315.98,316.09,300.0
2021-07-02 14:35:00,316.03,316.15,315.8,315.91,500.0,316.03,316.15,315.8,315.91,500.0
2021-07-02 14:40:00,315.81,315.99,315.81,315.98,400.0,315.81,315.99,315.81,315.98,400.0
2021-07-02 14:45:00,315.97,316.17,315.96,316.08,1068.0,315.97,316.17,315.96,316.08,1068.0
2021-07-02 14:50:00,315.95,315.96,315.85,315.86,600.0,315.95,315.96,315.85,315.86,600.0
2021-07-02 14:55:00,315.9,315.9,315.7,315.7,1620.0,315.9,315.9,315.7,315.7,1620.0
2021-07-02 15:00:00,315.6,315.96,315.6,315.96,500.0,315.6,315.96,315.6,315.96,500.0
2021-07-02 15:05:00,315.82,315.82,315.82,315.82,100.0,315.82,315.82,315.82,315.82,100.0
2021-07-02 15:10:00,315.89,315.99,315.81,315.92,1345.0,315.89,315.99,315.81,315.92,1345.0
2021-07-02 15:15:00,316.02,316.04,315.94,315.95,1111.0,316.02,316.04,315.94,315.95,1111.0
2021-07-02 15:20:00,315.94,316.0,315.94,315.99,405.0,315.94,316.0,315.94,315.99,405.0
2021-07-02 15:25:00,315.99,316.24,315.98,316.17,1867.0,315.99,316.24,315.98,316.17,1867.0
2021-07-02 15:30:00,316.17,316.24,316.09,316.2,600.0,316.17,316.24,316.09,316.2,600.0
2021-07-02 15:35:00,316.13,316.34,316.02,316.34,836.0,316.13,316.34,316.02,316.34,836.0
2021-07-02 15:40:00,316.32,316.47,316.15,316.15,915.0,316.32,316.47,316.15,316.15,915.0
2021-07-02 15:45:00,316.25,316.31,316.19,316.3,3814.0,316.25,316.31,316.19,316.3,3814.0
2021-07-02 15:50:00,316.29,316.3,315.9,316.14,8451.0,316.29,316.3,315.9,316.14,8451.0
2021-07-02 15:55:00,316.22,316.24,315.73,316.14,15022.0,316.22,316.24,315.73,316.14,15022.0
2021-07-06 09:30:00,316.91,317.5,316.14,317.21,22849.0,316.91,317.5,316.14,317.21,22849.0
2021-07-06 09:35:00,318.0,318.52,317.32,318.25,1503.0,318.0,318.52,317.32,318.25,1503.0
2021-07-06 09:40:00,318.24,318.24,316.97,317.48,1296.0,318.24,318.24,316.97,317.48,1296.0
2021-07-06 09:45:00,317.73,318.58,317.62,317.99,2689.0,317.73,318.58,317.62,317.99,2689.0
2021-07-06 09:50:00,318.35,318.67,317.79,317.84,622.0,318.35,318.67,317.79,317.84,622.0
2021-07-06 09:55:00,317.53,318.09,317.43,318.09,2352.0,317.53,318.09,317.43,318.09,2352.0
2021-07-06 10:00:00,317.76,318.59,317.56,318.38,3785.0,317.76,318.59,317.56,318.38,3785.0
2021-07-06 10:05:00,318.4,319.0,318.38,319.0,2462.0,318.4,319.0,318.38,319.0,2462.0
2021-07-06 10:10:00,319.37,319.9,318.73,319.7,4265.0,319.37,319.9,318.73,319.7,4265.0
2021-07-06 10:15:00,319.81,320.3,318.46,318.82,4646.0,319.81,320.3,318.46,318.82,4646.0
2021-07-06 10:20:00,318.67,319.44,318.67,319.05,974.0,318.67,319.44,318.67,319.05,974.0
2021-07-06 10:25:00,318.92,319.7,318.79,319.42,9255.0,318.92,319.7,318.79,319.42,9255.0
2021-07-06 10:30:00,319.67,319.67,318.6,318.62,2137.0,319.67,319.67,318.6,318.62,2137.0
2021-07-06 10:35:00,318.85,319.77,318.72,319.77,1467.0,318.85,319.77,318.72,319.77,1467.0
2021-07-06 10:40:00,319.44,320.61,319.44,320.41,3575.0,319.44,320.61,319.44,320.41,3575.0
2021-07-06 10:45:00,320.4,320.93,320.4,320.93,1920.0,320.4,320.93,320.4,320.93,1920.0
2021-07-06 10:50:00,320.95,321.65,320.94,321.38,5532.0,320.95,321.65,320.94,321.38,5532.0
2021-07-06 10:55:00,321.2,321.66,321.02,321.12,1468.0,321.2,321.66,321.02,321.12,1468.0
2021-07-06 11:00:00,321.06,321.11,320.54,320.87,2010.0,321.06,321.11,320.54,320.87,2010.0
2021-07-06 11:05:00,320.93,321.19,320.76,321.12,2664.0,320.93,321.19,320.76,321.12,2664.0
2021-07-06 11:10:00,321.09,321.59,321.01,321.51,4204.0,321.09,321.59,321.01,321.51,4204.0
2021-07-06 11:15:00,321.35,321.42,320.64,320.64,1703.0,321.35,321.42,320.64,320.64,1703.0
2021-07-06 11:20:00,320.81,320.92,320.44,320.7,1724.0,320.81,320.92,320.44,320.7,1724.0
2021-07-06 11:25:00,320.69,320.96,320.01,320.74,3679.0,320.69,320.96,320.01,320.74,3679.0
2021-07-06 11:30:00,320.73,320.96,320.52,320.78,3068.0,320.73,320.96,320.52,320.78,3068.0
2021-07-06 11:35:00,320.87,320.97,320.74,320.75,830.0,320.87,320.97,320.74,320.75,830.0
2021-07-06 11:40:00,320.0,320.32,319.77,319.77,4972.0,320.0,320.32,319.77,319.77,4972.0
2021-07-06 11:45:00,319.36,319.44,319.07,319.41,1829.0,319.36,319.44,319.07,319.41,1829.0
2021-07-06 11:50:00,319.53,319.88,319.49,319.53,1200.0,319.53,319.88,319.49,319.53,1200.0
2021-07-06 11:55:00,319.45,320.0,319.45,320.0,933.0,319.45,320.0,319.45,320.0,933.0
2021-07-06 12:00:00,319.81,319.91,319.51,319.6,2830.0,319.81,319.91,319.51,319.6,2830.0
2021-07-06 12:05:00,319.69,319.69,318.79,318.8,1642.0,319.69,319.69,318.79,318.8,1642.0
2021-07-06 12:10:00,318.67,319.37,318.61,318.61,24801.0,318.67,319.37,318.61,318.61,24801.0
2021-07-06 12:15:00,318.68,318.68,317.7,317.74,13512.0,318.68,318.68,317.7,317.74,13512.0
2021-07-06 12:20:00,317.96,318.42,317.45,318.42,3669.0,317.96,318.42,317.45,318.42,3669.0
2021-07-06 12:25:00,318.45,318.87,318.45,318.81,1200.0,318.45,318.87,318.45,318.81,1200.0
2021-07-06 12:30:00,318.8,319.39,318.55,319.39,2278.0,318.8,319.39,318.55,319.39,2278.0
2021-07-06 12:35:00,319.38,319.38,318.37,318.73,1955.0,319.38,319.38,318.37,318.73,1955.0
2021-07-06 12:40:00,318.95,319.41,318.86,318.89,1545.0,318.95,319.41,318.86,318.89,1545.0
2021-07-06 12:45:00,318.81,319.26,318.81,319.19,1764.0,318.81,319.26,318.81,319.19,1764.0
2021-07-06 12:50:00,319.2,319.39,319.07,319.07,624.0,319.2,319.39,319.07,319.07,624.0
2021-07-06 12:55:00,319.12,319.67,319.1,319.47,1712.0,319.12,319.67,319.1,319.47,1712.0
2021-07-06 13:00:00,319.56,319.66,319.27,319.3,3128.0,319.56,319.66,319.27,319.3,3128.0
2021-07-06 13:05:00,319.66,319.77,319.66,319.68,907.0,319.66,319.77,319.66,319.68,907.0
2021-07-06 13:10:00,319.68,319.85,319.68,319.73,1163.0,319.68,319.85,319.68,319.73,1163.0
2021-07-06 13:15:00,319.79,320.12,319.72,320.12,1400.0,319.79,320.12,319.72,320.12,1400.0
2021-07-06 13:20:00,320.07,320.19,319.72,319.81,1888.0,320.07,320.19,319.72,319.81,1888.0
2021-07-06 13:25:00,319.86,320.07,319.86,319.91,1400.0,319.86,320.07,319.86,319.91,1400.0
2021-07-06 13:30:00,319.88,319.88,319.39,319.54,9291.0,319.88,319.88,319.39,319.54,9291.0
2021-07-06 13:35:00,319.52,319.63,319.52,319.58,748.0,319.52,319.63,319.52,319.58,748.0
2021-07-06 13:40:00,319.58,319.71,319.56,319.58,1549.0,319.58,319.71,319.56,319.58,1549.0
2021-07-06 13:45:00,319.71,319.85,319.67,319.8,1800.0,319.71,319.85,319.67,319.8,1800.0
2021-07-06 13:50:00,319.77,319.8,319.66,319.69,2179.0,319.77,319.8,319.66,319.69,2179.0
2021-07-06 13:55:00,319.52,319.63,319.22,319.56,2029.0,319.52,319.63,319.22,319.56,2029.0
2021-07-06 14:00:00,319.48,319.57,319.33,319.37,1372.0,319.48,319.57,319.33,319.37,1372.0
2021-07-06 14:05:00,319.4,319.6,319.37,319.59,1734.0,319.4,319.6,319.37,319.59,1734.0
2021-07-06 14:10:00,319.34,319.39,319.16,319.39,1759.0,319.34,319.39,319.16,319.39,1759.0
2021-07-06 14:15:00,319.38,319.5,319.2,319.5,1300.0,319.38,319.5,319.2,319.5,1300.0
2021-07-06 14:20:00,319.4,319.6,319.4,319.51,3241.0,319.4,319.6,319.4,319.51,3241.0
2021-07-06 14:25:00,319.43,319.43,319.22,319.22,2239.0,319.43,319.43,319.22,319.22,2239.0
2021-07-06 14:30:00,319.27,319.59,319.27,319.55,1523.0,319.27,319.59,319.27,319.55,1523.0
2021-07-06 14:35:00,319.43,319.88,319.39,319.78,11381.0,319.43,319.88,319.39,319.78,11381.0
2021-07-06 14:40:00,319.74,319.74,319.52,319.52,1300.0,319.74,319.74,319.52,319.52,1300.0
2021-07-06 14:45:00,319.69,319.69,319.49,319.51,1135.0,319.69,319.69,319.49,319.51,1135.0
2021-07-06 14:50:00,319.58,319.62,319.33,319.38,2058.0,319.58,319.62,319.33,319.38,2058.0
2021-07-06 14:55:00,319.32,319.49,319.27,319.48,1881.0,319.32,319.49,319.27,319.48,1881.0
2021-07-06 15:00:00,319.57,319.64,319.5,319.59,1700.0,319.57,319.64,319.5,319.59,1700.0
2021-07-06 15:05:00,319.66,319.87,319.63,319.72,2392.0,319.66,319.87,319.63,319.72,2392.0
2021-07-06 15:10:00,319.85,319.95,319.85,319.95,1100.0,319.85,319.95,319.85,319.95,1100.0
2021-07-06 15:15:00,319.93,320.1,319.9,320.1,1410.0,319.93,320.1,319.9,320.1,1410.0
2021-07-06 15:20:00,320.02,320.08,319.94,320.01,1975.0,320.02,320.08,319.94,320.01,1975.0
2021-07-06 15:25:00,320.2,320.49,320.2,320.49,1000.0,320.2,320.49,320.2,320.49,1000.0
2021-07-06 15:30:00,320.47,320.76,320.46,320.73,3685.0,320.47,320.76,320.46,320.73,3685.0
2021-07-06 15:35:00,320.65,320.82,320.64,320.76,1306.0,320.65,320.82,320.64,320.76,1306.0
2021-07-06 15:40:00,320.76,320.99,320.56,320.82,4235.0,320.76,320.99,320.56,320.82,4235.0
2021-07-06 15:45:00,320.86,320.93,320.71,320.8,6190.0,320.86,320.93,320.71,320.8,6190.0
2021-07-06 15:50:00,320.83,321.16,320.62,320.63,16482.0,320.83,321.16,320.62,320.63,16482.0
2021-07-06 15:55:00,320.62,320.69,319.94,320.38,27751.0,320.62,320.69,319.94,320.38,27751.0
2021-07-07 09:30:00,322.0,322.75,321.84,322.17,14806.0,322.0,322.75,321.84,322.17,14806.0
2021-07-07 09:35:00,322.4,323.22,321.41,322.88,9512.0,322.4,323.22,321.41,322.88,9512.0
2021-07-07 09:40:00,323.21,323.57,322.83,323.23,2915.0,323.21,323.57,322.83,323.23,2915.0
2021-07-07 09:45:00,323.04,323.37,322.3,322.58,2350.0,323.04,323.37,322.3,322.58,2350.0
2021-07-07 09:50:00,322.48,323.66,322.44,322.68,4292.0,322.48,323.66,322.44,322.68,4292.0
2021-07-07 09:55:00,323.83,324.75,323.83,324.7,4094.0,323.83,324.75,323.83,324.7,4094.0
2021-07-07 10:00:00,324.71,324.76,322.0,322.31,31143.0,324.71,324.76,322.0,322.31,31143.0
2021-07-07 10:05:00,322.28,322.44,320.66,322.39,33045.0,322.28,322.44,320.66,322.39,33045.0
2021-07-07 10:10:00,322.41,323.13,321.91,322.41,7591.0,322.41,323.13,321.91,322.41,7591.0
2021-07-07 10:15:00,322.33,323.15,322.25,322.51,2986.0,322.33,323.15,322.25,322.51,2986.0
2021-07-07 10:20:00,322.65,323.26,322.41,322.41,3248.0,322.65,323.26,322.41,322.41,3248.0
2021-07-07 10:25:00,322.59,322.68,321.87,321.87,3390.0,322.59,322.68,321.87,321.87,3390.0
2021-07-07 10:30:00,321.36,322.23,321.36,321.97,2505.0,321.36,322.23,321.36,321.97,2505.0
2021-07-07 10:35:00,322.0,322.01,320.85,320.85,2572.0,322.0,322.01,320.85,320.85,2572.0
2021-07-07 10:40:00,320.7,320.7,319.0,319.13,15962.0,320.7,320.7,319.0,319.13,15962.0
2021-07-07 10:45:00,319.32,320.5,319.09,320.21,15928.0,319.32,320.5,319.09,320.21,15928.0
2021-07-07 10:50:00,319.67,320.44,319.43,319.91,13547.0,319.67,320.44,319.43,319.91,13547.0
2021-07-07 10:55:00,319.66,320.4,319.66,320.08,19871.0,319.66,320.4,319.66,320.08,19871.0
2021-07-07 11:00:00,320.11,321.66,320.11,321.66,3375.0,320.11,321.66,320.11,321.66,3375.0
2021-07-07 11:05:00,321.62,321.62,320.84,321.55,3325.0,321.62,321.62,320.84,321.55,3325.0
2021-07-07 11:10:00,321.14,321.72,320.82,321.65,1922.0,321.14,321.72,320.82,321.65,1922.0
2021-07-07 11:15:00,322.15,322.68,321.77,322.68,6074.0,322.15,322.68,321.77,322.68,6074.0
2021-07-07 11:20:00,322.47,322.47,321.67,322.18,2924.0,322.47,322.47,321.67,322.18,2924.0
2021-07-07 11:25:00,322.24,322.24,321.72,321.9,3445.0,322.24,322.24,321.72,321.9,3445.0
2021-07-07 11:30:00,322.11,322.32,321.27,321.49,1743.0,322.11,322.32,321.27,321.49,1743.0
2021-07-07 11:35:00,321.54,321.8,321.38,321.68,2221.0,321.54,321.8,321.38,321.68,2221.0
2021-07-07 11:40:00,321.55,322.17,321.53,322.17,10907.0,321.55,322.17,321.53,322.17,10907.0
2021-07-07 11:45:00,322.59,323.27,322.59,323.27,3628.0,322.59,323.27,322.59,323.27,3628.0
2021-07-07 11:50:00,323.22,323.95,323.19,323.94,3193.0,323.22,323.95,323.19,323.94,3193.0
2021-07-07 11:55:00,324.07,324.08,323.27,323.27,2321.0,324.07,324.08,323.27,323.27,2321.0
2021-07-07 12:00:00,323.19,323.72,323.16,323.34,1227.0,323.19,323.72,323.16,323.34,1227.0
2021-07-07 12:05:00,323.5,323.5,323.04,323.05,915.0,323.5,323.5,323.04,323.05,915.0
2021-07-07 12:10:00,323.17,323.17,323.11,323.11,507.0,323.17,323.17,323.11,323.11,507.0
2021-07-07 12:15:00,323.06,323.06,322.33,322.56,6991.0,323.06,323.06,322.33,322.56,6991.0
2021-07-07 12:20:00,322.53,322.65,322.24,322.24,1000.0,322.53,322.65,322.24,322.24,1000.0
2021-07-07 12:25:00,322.43,322.55,322.25,322.25,1600.0,322.43,322.55,322.25,322.25,1600.0
2021-07-07 12:30:00,322.0,322.24,321.98,322.24,600.0,322.0,322.24,321.98,322.24,600.0
2021-07-07 12:35:00,322.27,322.91,322.27,322.9,1124.0,322.27,322.91,322.27,322.9,1124.0
2021-07-07 12:40:00,322.96,323.06,322.62,322.63,6176.0,322.96,323.06,322.62,322.63,6176.0
2021-07-07 12:45:00,322.63,322.65,322.28,322.28,1100.0,322.63,322.65,322.28,322.28,1100.0
2021-07-07 12:50:00,322.44,322.45,322.43,322.43,200.0,322.44,322.45,322.43,322.43,200.0
2021-07-07 12:55:00,322.36,322.73,322.36,322.73,1388.0,322.36,322.73,322.36,322.73,1388.0
2021-07-07 13:00:00,322.61,322.63,322.22,322.41,1404.0,322.61,322.63,322.22,322.41,1404.0
2021-07-07 13:05:00,322.48,322.64,322.31,322.51,2139.0,322.48,322.64,322.31,322.51,2139.0
2021-07-07 13:10:00,322.41,322.85,322.22,322.85,3021.0,322.41,322.85,322.22,322.85,3021.0
2021-07-07 13:15:00,322.81,322.94,322.73,322.94,500.0,322.81,322.94,322.73,322.94,500.0
2021-07-07 13:20:00,323.23,323.52,323.12,323.12,1000.0,323.23,323.52,323.12,323.12,1000.0
2021-07-07 13:25:00,322.97,323.11,322.85,323.11,550.0,322.97,323.11,322.85,323.11,550.0
2021-07-07 13:30:00,322.98,323.06,322.72,323.06,2400.0,322.98,323.06,322.72,323.06,2400.0
2021-07-07 13:35:00,323.03,323.05,322.45,322.45,1236.0,323.03,323.05,322.45,322.45,1236.0
2021-07-07 13:40:00,322.34,322.86,322.34,322.76,2538.0,322.34,322.86,322.34,322.76,2538.0
2021-07-07 13:45:00,322.86,322.86,322.59,322.63,600.0,322.86,322.86,322.59,322.63,600.0
2021-07-07 13:50:00,322.47,322.78,322.46,322.78,1085.0,322.47,322.78,322.46,322.78,1085.0
2021-07-07 13:55:00,322.85,323.05,322.77,322.94,2900.0,322.85,323.05,322.77,322.94,2900.0
2021-07-07 14:00:00,322.98,323.72,322.93,323.53,2583.0,322.98,323.72,322.93,323.53,2583.0
2021-07-07 14:05:00,323.31,323.5,323.3,323.5,550.0,323.31,323.5,323.3,323.5,550.0
2021-07-07 14:10:00,323.42,323.42,323.07,323.14,5700.0,323.42,323.42,323.07,323.14,5700.0
2021-07-07 14:15:00,323.03,323.32,322.82,323.27,2900.0,323.03,323.32,322.82,323.27,2900.0
2021-07-07 14:20:00,323.33,323.38,323.09,323.38,917.0,323.33,323.38,323.09,323.38,917.0
2021-07-07 14:25:00,323.46,323.46,323.21,323.46,600.0,323.46,323.46,323.21,323.46,600.0
2021-07-07 14:30:00,323.44,323.7,323.22,323.39,2110.0,323.44,323.7,323.22,323.39,2110.0
2021-07-07 14:35:00,323.36,323.46,322.97,322.97,800.0,323.36,323.46,322.97,322.97,800.0
2021-07-07 14:40:00,322.68,323.26,322.68,323.06,1719.0,322.68,323.26,322.68,323.06,1719.0
2021-07-07 14:45:00,323.11,323.37,323.11,323.18,1512.0,323.11,323.37,323.11,323.18,1512.0
2021-07-07 14:50:00,323.24,323.39,323.01,323.01,3044.0,323.24,323.39,323.01,323.01,3044.0
2021-07-07 14:55:00,323.18,323.7,323.17,323.7,2467.0,323.18,323.7,323.17,323.7,2467.0
2021-07-07 15:00:00,323.74,323.93,323.68,323.93,3756.0,323.74,323.93,323.68,323.93,3756.0
2021-07-07 15:05:00,323.83,323.98,323.75,323.95,1445.0,323.83,323.98,323.75,323.95,1445.0
2021-07-07 15:10:00,323.92,324.16,323.91,324.02,2292.0,323.92,324.16,323.91,324.02,2292.0
2021-07-07 15:15:00,323.93,324.05,323.85,324.0,2104.0,323.93,324.05,323.85,324.0,2104.0
2021-07-07 15:20:00,324.03,324.15,323.7,323.86,3138.0,324.03,324.15,323.7,323.86,3138.0
2021-07-07 15:25:00,323.84,324.05,323.65,324.05,1903.0,323.84,324.05,323.65,324.05,1903.0
2021-07-07 15:30:00,324.02,324.2,323.85,324.2,5828.0,324.02,324.2,323.85,324.2,5828.0
2021-07-07 15:35:00,324.14,324.14,323.81,323.98,4025.0,324.14,324.14,323.81,323.98,4025.0
2021-07-07 15:40:00,323.9,324.46,323.89,324.38,7845.0,323.9,324.46,323.89,324.38,7845.0
2021-07-07 15:45:00,324.5,325.31,324.43,325.31,25347.0,324.5,325.31,324.43,325.31,25347.0
2021-07-07 15:50:00,325.1,325.18,324.48,324.73,18438.0,325.1,325.18,324.48,324.73,18438.0
2021-07-07 15:55:00,324.65,325.15,324.34,325.11,46256.0,324.65,325.15,324.34,325.11,46256.0
2021-07-08 09:30:00,318.58,319.0,316.5,318.81,19746.0,318.58,319.0,316.5,318.81,19746.0
2021-07-08 09:35:00,319.44,322.28,318.29,321.06,8907.0,319.44,322.28,318.29,321.06,8907.0
2021-07-08 09:40:00,322.06,322.06,320.21,320.22,5508.0,322.06,322.06,320.21,320.22,5508.0
2021-07-08 09:45:00,320.19,320.19,316.28,316.29,3047.0,320.19,320.19,316.28,316.29,3047.0
2021-07-08 09:50:00,317.0,319.75,316.89,318.99,1919.0,317.0,319.75,316.89,318.99,1919.0
2021-07-08 09:55:00,318.99,320.29,318.65,320.24,1200.0,318.99,320.29,318.65,320.24,1200.0
2021-07-08 10:00:00,320.34,320.83,320.1,320.83,2076.0,320.34,320.83,320.1,320.83,2076.0
2021-07-08 10:05:00,320.46,320.84,319.93,319.93,2892.0,320.46,320.84,319.93,319.93,2892.0
2021-07-08 10:10:00,319.94,321.09,319.63,320.43,2500.0,319.94,321.09,319.63,320.43,2500.0
2021-07-08 10:15:00,320.34,320.5,318.46,318.46,5631.0,320.34,320.5,318.46,318.46,5631.0
2021-07-08 10:20:00,318.13,318.28,317.67,317.94,1100.0,318.13,318.28,317.67,317.94,1100.0
2021-07-08 10:25:00,317.93,319.39,317.93,318.88,7375.0,317.93,319.39,317.93,318.88,7375.0
2021-07-08 10:30:00,318.6,318.76,317.34,317.45,2536.0,318.6,318.76,317.34,317.45,2536.0
2021-07-08 10:35:00,317.0,317.25,316.35,316.69,2790.0,317.0,317.25,316.35,316.69,2790.0
2021-07-08 10:40:00,316.69,317.62,316.49,317.62,1204.0,316.69,317.62,316.49,317.62,1204.0
2021-07-08 10:45:00,317.64,317.65,316.03,316.03,1660.0,317.64,317.65,316.03,316.03,1660.0
2021-07-08 10:50:00,316.21,316.71,316.21,316.71,2794.0,316.21,316.71,316.21,316.71,2794.0
2021-07-08 10:55:00,316.8,317.25,316.58,316.6,3108.0,316.8,317.25,316.58,316.6,3108.0
2021-07-08 11:00:00,316.82,316.83,316.01,316.39,3100.0,316.82,316.83,316.01,316.39,3100.0
2021-07-08 11:05:00,316.86,317.58,316.67,317.21,7380.0,316.86,317.58,316.67,317.21,7380.0
2021-07-08 11:10:00,317.35,317.41,316.9,317.0,1017.0,317.35,317.41,316.9,317.0,1017.0
2021-07-08 11:15:00,317.16,317.17,316.55,316.96,5107.0,317.16,317.17,316.55,316.96,5107.0
2021-07-08 11:20:00,316.97,317.43,316.7,317.43,2629.0,316.97,317.43,316.7,317.43,2629.0
2021-07-08 11:25:00,317.57,318.29,317.57,318.1,1411.0,317.57,318.29,317.57,318.1,1411.0
2021-07-08 11:30:00,317.81,317.91,317.55,317.81,1400.0,317.81,317.91,317.55,317.81,1400.0
2021-07-08 11:35:00,317.83,318.46,317.28,318.46,1202.0,317.83,318.46,317.28,318.46,1202.0
2021-07-08 11:40:00,318.11,318.11,317.94,318.07,1100.0,318.11,318.11,317.94,318.07,1100.0
2021-07-08 11:45:00,318.32,318.86,318.23,318.85,727.0,318.32,318.86,318.23,318.85,727.0
2021-07-08 11:50:00,318.99,319.17,318.85,318.97,2443.0,318.99,319.17,318.85,318.97,2443.0
2021-07-08 11:55:00,319.27,319.31,319.27,319.31,300.0,319.27,319.31,319.27,319.31,300.0
2021-07-08 12:00:00,319.7,319.97,319.62,319.91,1329.0,319.7,319.97,319.62,319.91,1329.0
2021-07-08 12:05:00,319.95,320.04,319.54,319.91,2000.0,319.95,320.04,319.54,319.91,2000.0
2021-07-08 12:10:00,319.54,319.65,319.53,319.55,800.0,319.54,319.65,319.53,319.55,800.0
2021-07-08 12:15:00,319.27,319.3,319.08,319.3,698.0,319.27,319.3,319.08,319.3,698.0
2021-07-08 12:20:00,319.32,319.32,319.32,319.32,100.0,319.32,319.32,319.32,319.32,100.0
2021-07-08 12:25:00,319.58,319.97,319.58,319.97,300.0,319.58,319.97,319.58,319.97,300.0
2021-07-08 12:30:00,320.3,320.66,320.3,320.56,650.0,320.3,320.66,320.3,320.56,650.0
2021-07-08 12:35:00,320.39,321.21,320.39,321.21,1503.0,320.39,321.21,320.39,321.21,1503.0
2021-07-08 12:40:00,321.38,321.38,320.86,321.19,2149.0,321.38,321.38,320.86,321.19,2149.0
2021-07-08 12:45:00,321.55,321.55,320.62,320.78,2426.0,321.55,321.55,320.62,320.78,2426.0
2021-07-08 12:50:00,320.85,321.06,320.7,320.98,1100.0,320.85,321.06,320.7,320.98,1100.0
2021-07-08 12:55:00,321.14,321.14,320.42,320.54,1440.0,321.14,321.14,320.42,320.54,1440.0
2021-07-08 13:00:00,320.43,320.73,320.37,320.61,700.0,320.43,320.73,320.37,320.61,700.0
2021-07-08 13:05:00,320.44,320.71,320.32,320.71,700.0,320.44,320.71,320.32,320.71,700.0
2021-07-08 13:10:00,320.86,321.0,320.74,320.97,2352.0,320.86,321.0,320.74,320.97,2352.0
2021-07-08 13:15:00,320.93,321.33,320.91,321.28,1000.0,320.93,321.33,320.91,321.28,1000.0
2021-07-08 13:20:00,321.0,321.37,320.88,321.19,1365.0,321.0,321.37,320.88,321.19,1365.0
2021-07-08 13:25:00,321.38,321.68,321.38,321.65,700.0,321.38,321.68,321.38,321.65,700.0
2021-07-08 13:30:00,321.85,322.33,321.84,322.32,2446.0,321.85,322.33,321.84,322.32,2446.0
2021-07-08 13:35:00,322.38,322.57,322.27,322.46,1279.0,322.38,322.57,322.27,322.46,1279.0
2021-07-08 13:40:00,322.52,322.54,322.31,322.31,1315.0,322.52,322.54,322.31,322.31,1315.0
2021-07-08 13:45:00,322.12,322.19,321.97,322.01,2945.0,322.12,322.19,321.97,322.01,2945.0
2021-07-08 13:50:00,321.96,322.02,321.49,321.72,1528.0,321.96,322.02,321.49,321.72,1528.0
2021-07-08 13:55:00,321.58,321.87,321.58,321.87,298.0,321.58,321.87,321.58,321.87,298.0
2021-07-08 14:00:00,321.79,322.02,321.67,321.9,1200.0,321.79,322.02,321.67,321.9,1200.0
2021-07-08 14:05:00,321.75,322.06,321.67,321.67,1100.0,321.75,322.06,321.67,321.67,1100.0
2021-07-08 14:10:00,321.75,322.08,321.75,321.85,800.0,321.75,322.08,321.75,321.85,800.0
2021-07-08 14:15:00,321.99,321.99,320.9,321.16,1642.0,321.99,321.99,320.9,321.16,1642.0
2021-07-08 14:20:00,321.24,321.24,320.86,320.95,1350.0,321.24,321.24,320.86,320.95,1350.0
2021-07-08 14:25:00,320.89,321.35,320.89,321.28,2000.0,320.89,321.35,320.89,321.28,2000.0
2021-07-08 14:30:00,321.14,321.38,321.04,321.35,1231.0,321.14,321.38,321.04,321.35,1231.0
2021-07-08 14:35:00,321.33,321.49,321.27,321.49,600.0,321.33,321.49,321.27,321.49,600.0
2021-07-08 14:40:00,321.23,321.5,321.23,321.24,300.0,321.23,321.5,321.23,321.24,300.0
2021-07-08 14:45:00,321.23,321.34,320.9,320.99,1521.0,321.23,321.34,320.9,320.99,1521.0
2021-07-08 14:50:00,321.02,321.02,320.87,321.0,800.0,321.02,321.02,320.87,321.0,800.0
2021-07-08 14:55:00,320.85,321.63,320.85,321.4,1214.0,320.85,321.63,320.85,321.4,1214.0
2021-07-08 15:00:00,321.57,321.9,321.39,321.39,700.0,321.57,321.9,321.39,321.39,700.0
2021-07-08 15:05:00,321.45,321.45,321.24,321.36,968.0,321.45,321.45,321.24,321.36,968.0
2021-07-08 15:10:00,321.28,321.49,321.07,321.07,3152.0,321.28,321.49,321.07,321.07,3152.0
2021-07-08 15:15:00,321.0,321.0,320.42,320.42,2801.0,321.0,321.0,320.42,320.42,2801.0
2021-07-08 15:20:00,320.65,321.01,320.58,320.96,2466.0,320.65,321.01,320.58,320.96,2466.0
2021-07-08 15:25:00,320.78,321.04,320.77,320.93,1946.0,320.78,321.04,320.77,320.93,1946.0
2021-07-08 15:30:00,321.07,321.43,320.92,321.38,1284.0,321.07,321.43,320.92,321.38,1284.0
2021-07-08 15:35:00,321.25,321.7,321.23,321.68,2916.0,321.25,321.7,321.23,321.68,2916.0
2021-07-08 15:40:00,321.52,322.08,321.45,321.67,6238.0,321.52,322.08,321.45,321.67,6238.0
2021-07-08 15:45:00,321.43,321.6,320.89,320.89,3757.0,321.43,321.6,320.89,320.89,3757.0
2021-07-08 15:50:00,320.81,321.23,320.29,320.59,6505.0,320.81,321.23,320.29,320.59,6505.0
2021-07-08 15:55:00,320.6,320.96,320.31,320.39,20174.0,320.6,320.96,320.31,320.39,20174.0
2021-07-09 09:30:00,319.07,320.7,318.9,320.7,6574.0,319.07,320.7,318.9,320.7,6574.0
2021-07-09 09:35:00,319.28,320.63,319.28,319.66,300.0,319.28,320.63,319.28,319.66,300.0
2021-07-09 09:40:00,318.86,319.57,318.72,319.31,787.0,318.86,319.57,318.72,319.31,787.0
2021-07-09 09:45:00,320.27,320.27,317.36,318.76,3392.0,320.27,320.27,317.36,318.76,3392.0
2021-07-09 09:50:00,318.04,318.9,318.04,318.86,1175.0,318.04,318.9,318.04,318.86,1175.0
2021-07-09 09:55:00,318.7,319.33,318.6,319.29,2077.0,318.7,319.33,318.6,319.29,2077.0
2021-07-09 10:00:00,319.32,319.48,318.64,318.89,1000.0,319.32,319.48,318.64,318.89,1000.0
2021-07-09 10:05:00,318.98,319.62,318.94,319.25,2434.0,318.98,319.62,318.94,319.25,2434.0
2021-07-09 10:10:00,319.27,320.26,318.94,319.75,2000.0,319.27,320.26,318.94,319.75,2000.0
2021-07-09 10:15:00,319.5,319.53,319.5,319.53,300.0,319.5,319.53,319.5,319.53,300.0
2021-07-09 10:20:00,319.6,320.5,319.6,320.47,2097.0,319.6,320.5,319.6,320.47,2097.0
2021-07-09 10:25:00,320.7,320.7,320.12,320.51,865.0,320.7,320.7,320.12,320.51,865.0
2021-07-09 10:30:00,319.88,320.5,319.74,319.74,1561.0,319.88,320.5,319.74,319.74,1561.0
2021-07-09 10:35:00,319.74,319.94,319.48,319.94,869.0,319.74,319.94,319.48,319.94,869.0
2021-07-09 10:40:00,320.05,320.05,319.8,319.9,942.0,320.05,320.05,319.8,319.9,942.0
2021-07-09 10:45:00,320.31,320.48,319.84,320.48,3135.0,320.31,320.48,319.84,320.48,3135.0
2021-07-09 10:50:00,320.7,321.43,320.7,321.43,700.0,320.7,321.43,320.7,321.43,700.0
2021-07-09 10:55:00,321.44,321.8,321.16,321.16,2044.0,321.44,321.8,321.16,321.16,2044.0
2021-07-09 11:00:00,321.21,321.21,320.98,320.98,300.0,321.21,321.21,320.98,320.98,300.0
2021-07-09 11:05:00,320.88,320.92,320.57,320.57,700.0,320.88,320.92,320.57,320.57,700.0
2021-07-09 11:10:00,320.7,320.96,320.7,320.72,1900.0,320.7,320.96,320.7,320.72,1900.0
2021-07-09 11:15:00,320.24,321.04,320.24,321.04,1449.0,320.24,321.04,320.24,321.04,1449.0
2021-07-09 11:20:00,321.43,321.77,321.43,321.71,2109.0,321.43,321.77,321.43,321.71,2109.0
2021-07-09 11:25:00,321.73,321.81,321.37,321.37,950.0,321.73,321.81,321.37,321.37,950.0
2021-07-09 11:30:00,321.34,321.35,320.37,320.37,1354.0,321.34,321.35,320.37,320.37,1354.0
2021-07-09 11:35:00,320.45,320.61,320.06,320.06,3243.0,320.45,320.61,320.06,320.06,3243.0
2021-07-09 11:40:00,320.11,320.16,320.1,320.16,500.0,320.11,320.16,320.1,320.16,500.0
2021-07-09 11:45:00,320.16,320.43,320.16,320.31,700.0,320.16,320.43,320.16,320.31,700.0
2021-07-09 11:50:00,320.25,320.26,319.97,319.97,700.0,320.25,320.26,319.97,319.97,700.0
2021-07-09 11:55:00,320.02,320.13,319.86,319.99,910.0,320.02,320.13,319.86,319.99,910.0
2021-07-09 12:00:00,320.03,320.39,320.02,320.22,1900.0,320.03,320.39,320.02,320.22,1900.0
2021-07-09 12:05:00,320.28,320.34,319.96,319.96,1132.0,320.28,320.34,319.96,319.96,1132.0
2021-07-09 12:10:00,319.99,320.13,319.75,319.75,1700.0,319.99,320.13,319.75,319.75,1700.0
2021-07-09 12:15:00,319.83,319.89,319.76,319.86,1160.0,319.83,319.89,319.76,319.86,1160.0
2021-07-09 12:20:00,319.59,319.85,319.59,319.73,1545.0,319.59,319.85,319.59,319.73,1545.0
2021-07-09 12:25:00,319.79,320.23,319.58,320.23,2331.0,319.79,320.23,319.58,320.23,2331.0
2021-07-09 12:30:00,320.28,320.34,320.03,320.22,1802.0,320.28,320.34,320.03,320.22,1802.0
2021-07-09 12:35:00,320.17,320.2,319.91,320.06,1700.0,320.17,320.2,319.91,320.06,1700.0
2021-07-09 12:40:00,320.06,320.3,320.05,320.3,500.0,320.06,320.3,320.05,320.3,500.0
2021-07-09 12:45:00,320.4,320.47,320.39,320.47,300.0,320.4,320.47,320.39,320.47,300.0
2021-07-09 12:50:00,320.44,320.44,320.0,320.0,1220.0,320.44,320.44,320.0,320.0,1220.0
2021-07-09 12:55:00,320.15,320.38,320.11,320.24,2000.0,320.15,320.38,320.11,320.24,2000.0
2021-07-09 13:00:00,320.29,320.29,320.02,320.02,1200.0,320.29,320.29,320.02,320.02,1200.0
2021-07-09 13:05:00,319.99,320.03,319.71,319.88,1400.0,319.99,320.03,319.71,319.88,1400.0
2021-07-09 13:10:00,319.94,320.06,319.91,320.06,500.0,319.94,320.06,319.91,320.06,500.0
2021-07-09 13:15:00,320.19,320.38,320.01,320.13,1400.0,320.19,320.38,320.01,320.13,1400.0
2021-07-09 13:20:00,319.98,320.22,319.98,320.22,412.0,319.98,320.22,319.98,320.22,412.0
2021-07-09 13:25:00,320.1,320.11,319.95,319.95,300.0,320.1,320.11,319.95,319.95,300.0
2021-07-09 13:30:00,320.15,320.23,320.14,320.17,700.0,320.15,320.23,320.14,320.17,700.0
2021-07-09 13:35:00,320.46,320.76,320.27,320.76,1340.0,320.46,320.76,320.27,320.76,1340.0
2021-07-09 13:40:00,320.82,320.85,320.7,320.71,1276.0,320.82,320.85,320.7,320.71,1276.0
2021-07-09 13:45:00,320.77,320.81,320.7,320.76,613.0,320.77,320.81,320.7,320.76,613.0
2021-07-09 13:50:00,320.59,320.59,320.47,320.47,600.0,320.59,320.59,320.47,320.47,600.0
2021-07-09 13:55:00,320.51,320.57,320.4,320.41,759.0,320.51,320.57,320.4,320.41,759.0
2021-07-09 14:00:00,320.4,320.57,320.4,320.57,1405.0,320.4,320.57,320.4,320.57,1405.0
2021-07-09 14:05:00,320.5,320.51,320.0,320.0,1048.0,320.5,320.51,320.0,320.0,1048.0
2021-07-09 14:10:00,319.91,319.91,319.91,319.91,120.0,319.91,319.91,319.91,319.91,120.0
2021-07-09 14:15:00,319.94,319.94,319.78,319.93,1200.0,319.94,319.94,319.78,319.93,1200.0
2021-07-09 14:20:00,319.79,319.86,319.39,319.57,1640.0,319.79,319.86,319.39,319.57,1640.0
2021-07-09 14:25:00,319.58,320.13,319.58,319.97,1700.0,319.58,320.13,319.58,319.97,1700.0
2021-07-09 14:30:00,319.96,320.74,319.96,320.26,1916.0,319.96,320.74,319.96,320.26,1916.0
2021-07-09 14:35:00,320.65,320.75,320.65,320.65,300.0,320.65,320.75,320.65,320.65,300.0
2021-07-09 14:40:00,320.67,320.94,320.63,320.7,911.0,320.67,320.94,320.63,320.7,911.0
2021-07-09 14:45:00,320.63,320.64,320.57,320.57,300.0,320.63,320.64,320.57,320.57,300.0
2021-07-09 14:50:00,320.59,320.59,320.52,320.56,800.0,320.59,320.59,320.52,320.56,800.0
2021-07-09 14:55:00,320.47,320.75,320.47,320.75,1102.0,320.47,320.75,320.47,320.75,1102.0
2021-07-09 15:00:00,320.76,320.76,320.67,320.69,400.0,320.76,320.76,320.67,320.69,400.0
2021-07-09 15:05:00,320.73,320.82,320.73,320.82,900.0,320.73,320.82,320.73,320.82,900.0
2021-07-09 15:10:00,320.71,320.84,320.66,320.83,1000.0,320.71,320.84,320.66,320.83,1000.0
2021-07-09 15:15:00,320.88,320.99,320.83,320.99,1000.0,320.88,320.99,320.83,320.99,1000.0
2021-07-09 15:20:00,320.94,320.94,320.94,320.94,100.0,320.94,320.94,320.94,320.94,100.0
2021-07-09 15:25:00,320.87,320.87,320.66,320.66,966.0,320.87,320.87,320.66,320.66,966.0
2021-07-09 15:30:00,320.82,320.85,320.72,320.78,1453.0,320.82,320.85,320.72,320.78,1453.0
2021-07-09 15:35:00,320.84,321.0,320.83,320.97,11953.0,320.84,321.0,320.83,320.97,11953.0
2021-07-09 15:40:00,320.84,320.99,320.8,320.95,2026.0,320.84,320.99,320.8,320.95,2026.0
2021-07-09 15:45:00,320.9,321.2,320.89,321.13,5767.0,320.9,321.2,320.89,321.13,5767.0
2021-07-09 15:50:00,321.24,321.8,321.24,321.78,7359.0,321.24,321.8,321.24,321.78,7359.0
2021-07-09 15:55:00,321.79,321.79,321.09,321.78,25049.0,321.79,321.79,321.09,321.78,25049.0
2021-07-12 09:30:00,325.0,326.89,324.5,326.24,14264.0,325.0,326.89,324.5,326.24,14264.0
2021-07-12 09:35:00,325.85,325.86,323.83,323.83,2208.0,325.85,325.86,323.83,323.83,2208.0
2021-07-12 09:40:00,323.51,324.14,323.5,323.76,3113.0,323.51,324.14,323.5,323.76,3113.0
2021-07-12 09:45:00,323.76,323.76,321.68,321.68,2478.0,323.76,323.76,321.68,321.68,2478.0
2021-07-12 09:50:00,320.5,321.29,320.07,320.19,23097.0,320.5,321.29,320.07,320.19,23097.0
2021-07-12 09:55:00,320.46,322.0,320.46,321.33,12454.0,320.46,322.0,320.46,321.33,12454.0
2021-07-12 10:00:00,321.15,321.34,320.03,321.18,16998.0,321.15,321.34,320.03,321.18,16998.0
2021-07-12 10:05:00,321.44,321.45,319.08,320.32,3035.0,321.44,321.45,319.08,320.32,3035.0
2021-07-12 10:10:00,319.91,320.5,319.8,320.5,2386.0,319.91,320.5,319.8,320.5,2386.0
2021-07-12 10:15:00,320.44,320.51,319.76,320.51,1400.0,320.44,320.51,319.76,320.51,1400.0
2021-07-12 10:20:00,320.13,320.6,320.11,320.14,1081.0,320.13,320.6,320.11,320.14,1081.0
2021-07-12 10:25:00,319.92,320.55,319.6,320.48,1325.0,319.92,320.55,319.6,320.48,1325.0
2021-07-12 10:30:00,320.18,320.41,319.65,319.84,800.0,320.18,320.41,319.65,319.84,800.0
2021-07-12 10:35:00,320.53,320.7,319.94,320.11,2489.0,320.53,320.7,319.94,320.11,2489.0
2021-07-12 10:40:00,320.16,320.48,320.15,320.47,800.0,320.16,320.48,320.15,320.47,800.0
2021-07-12 10:45:00,320.33,320.33,319.77,320.21,10307.0,320.33,320.33,319.77,320.21,10307.0
2021-07-12 10:50:00,320.15,321.16,320.11,320.91,5500.0,320.15,321.16,320.11,320.91,5500.0
2021-07-12 10:55:00,321.11,321.31,321.11,321.14,600.0,321.11,321.31,321.11,321.14,600.0
2021-07-12 11:00:00,321.2,321.95,320.89,321.79,1798.0,321.2,321.95,320.89,321.79,1798.0
2021-07-12 11:05:00,321.6,321.98,321.59,321.88,700.0,321.6,321.98,321.59,321.88,700.0
2021-07-12 11:10:00,321.97,321.97,321.54,321.63,881.0,321.97,321.97,321.54,321.63,881.0
2021-07-12 11:15:00,321.13,321.58,321.12,321.13,1326.0,321.13,321.58,321.12,321.13,1326.0
2021-07-12 11:20:00,320.96,321.0,320.63,320.92,1213.0,320.96,321.0,320.63,320.92,1213.0
2021-07-12 11:25:00,320.72,321.24,320.72,320.94,1310.0,320.72,321.24,320.72,320.94,1310.0
2021-07-12 11:30:00,320.87,321.49,320.86,321.49,1455.0,320.87,321.49,320.86,321.49,1455.0
2021-07-12 11:35:00,321.53,321.56,321.14,321.24,1263.0,321.53,321.56,321.14,321.24,1263.0
2021-07-12 11:40:00,321.43,321.54,321.04,321.04,500.0,321.43,321.54,321.04,321.04,500.0
2021-07-12 11:45:00,321.16,321.35,321.16,321.21,500.0,321.16,321.35,321.16,321.21,500.0
2021-07-12 11:50:00,321.22,321.46,321.21,321.46,783.0,321.22,321.46,321.21,321.46,783.0
2021-07-12 11:55:00,321.18,321.45,321.1,321.1,900.0,321.18,321.45,321.1,321.1,900.0
2021-07-12 12:00:00,320.84,320.84,320.51,320.51,300.0,320.84,320.84,320.51,320.51,300.0
2021-07-12 12:05:00,320.51,320.86,320.51,320.84,1221.0,320.51,320.86,320.51,320.84,1221.0
2021-07-12 12:10:00,320.96,321.21,320.86,321.1,1700.0,320.96,321.21,320.86,321.1,1700.0
2021-07-12 12:15:00,320.85,320.85,320.64,320.64,300.0,320.85,320.85,320.64,320.64,300.0
2021-07-12 12:20:00,320.85,320.85,320.68,320.69,644.0,320.85,320.85,320.68,320.69,644.0
2021-07-12 12:25:00,320.86,321.1,320.85,320.97,900.0,320.86,321.1,320.85,320.97,900.0
2021-07-12 12:30:00,320.91,321.15,320.91,320.99,600.0,320.91,321.15,320.91,320.99,600.0
2021-07-12 12:35:00,320.96,321.14,320.33,320.33,1300.0,320.96,321.14,320.33,320.33,1300.0
2021-07-12 12:40:00,320.57,320.74,320.37,320.51,1110.0,320.57,320.74,320.37,320.51,1110.0
2021-07-12 12:45:00,320.62,320.81,320.62,320.81,413.0,320.62,320.81,320.62,320.81,413.0
2021-07-12 12:50:00,320.81,320.98,320.74,320.74,3206.0,320.81,320.98,320.74,320.74,3206.0
2021-07-12 12:55:00,320.88,320.99,320.73,320.96,3491.0,320.88,320.99,320.73,320.96,3491.0
2021-07-12 13:00:00,320.98,320.98,320.49,320.49,820.0,320.98,320.98,320.49,320.49,820.0
2021-07-12 13:05:00,320.66,320.74,319.94,320.15,3630.0,320.66,320.74,319.94,320.15,3630.0
2021-07-12 13:10:00,320.13,320.22,319.78,319.78,1400.0,320.13,320.22,319.78,319.78,1400.0
2021-07-12 13:15:00,319.8,320.13,319.78,320.01,1100.0,319.8,320.13,319.78,320.01,1100.0
2021-07-12 13:20:00,320.0,320.1,319.68,319.84,2500.0,320.0,320.1,319.68,319.84,2500.0
2021-07-12 13:25:00,319.68,319.87,319.62,319.75,1300.0,319.68,319.87,319.62,319.75,1300.0
2021-07-12 13:30:00,319.75,320.14,319.64,319.64,2006.0,319.75,320.14,319.64,319.64,2006.0
2021-07-12 13:35:00,319.85,319.95,319.61,319.69,1480.0,319.85,319.95,319.61,319.69,1480.0
2021-07-12 13:40:00,319.63,319.78,319.47,319.47,1000.0,319.63,319.78,319.47,319.47,1000.0
2021-07-12 13:45:00,319.65,319.7,319.13,319.2,3901.0,319.65,319.7,319.13,319.2,3901.0
2021-07-12 13:50:00,319.25,319.39,319.23,319.38,500.0,319.25,319.39,319.23,319.38,500.0
2021-07-12 13:55:00,319.38,319.39,319.22,319.22,2042.0,319.38,319.39,319.22,319.22,2042.0
2021-07-12 14:00:00,319.21,319.21,318.95,319.17,2793.0,319.21,319.21,318.95,319.17,2793.0
2021-07-12 14:05:00,319.27,319.63,319.27,319.36,907.0,319.27,319.63,319.27,319.36,907.0
2021-07-12 14:10:00,319.47,319.47,319.06,319.15,6318.0,319.47,319.47,319.06,319.15,6318.0
2021-07-12 14:15:00,319.16,319.18,318.84,319.14,2079.0,319.16,319.18,318.84,319.14,2079.0
2021-07-12 14:20:00,319.14,319.6,319.05,319.54,1452.0,319.14,319.6,319.05,319.54,1452.0
2021-07-12 14:25:00,319.58,320.52,319.55,320.52,2500.0,319.58,320.52,319.55,320.52,2500.0
2021-07-12 14:30:00,320.44,320.79,320.44,320.63,1850.0,320.44,320.79,320.44,320.63,1850.0
2021-07-12 14:35:00,320.63,320.71,320.27,320.68,3949.0,320.63,320.71,320.27,320.68,3949.0
2021-07-12 14:40:00,320.53,320.74,320.43,320.66,4772.0,320.53,320.74,320.43,320.66,4772.0
2021-07-12 14:45:00,320.61,320.61,320.19,320.45,1300.0,320.61,320.61,320.19,320.45,1300.0
2021-07-12 14:50:00,320.38,320.38,319.97,319.97,1123.0,320.38,320.38,319.97,319.97,1123.0
2021-07-12 14:55:00,319.99,320.18,319.88,320.12,3356.0,319.99,320.18,319.88,320.12,3356.0
2021-07-12 15:00:00,320.18,320.94,320.17,320.94,3600.0,320.18,320.94,320.17,320.94,3600.0
2021-07-12 15:05:00,320.94,321.1,320.84,320.97,1901.0,320.94,321.1,320.84,320.97,1901.0
2021-07-12 15:10:00,321.03,321.24,320.75,321.18,4055.0,321.03,321.24,320.75,321.18,4055.0
2021-07-12 15:15:00,321.26,321.38,320.8,321.0,2380.0,321.26,321.38,320.8,321.0,2380.0
2021-07-12 15:20:00,321.07,321.3,321.01,321.17,2701.0,321.07,321.3,321.01,321.17,2701.0
2021-07-12 15:25:00,320.96,321.09,320.68,320.77,2200.0,320.96,321.09,320.68,320.77,2200.0
2021-07-12 15:30:00,320.64,320.84,320.54,320.84,2137.0,320.64,320.84,320.54,320.84,2137.0
2021-07-12 15:35:00,320.73,321.27,320.65,321.14,4949.0,320.73,321.27,320.65,321.14,4949.0
2021-07-12 15:40:00,321.09,321.09,320.68,320.68,3000.0,321.09,321.09,320.68,320.68,3000.0
2021-07-12 15:45:00,320.61,321.23,320.61,321.23,6221.0,320.61,321.23,320.61,321.23,6221.0
2021-07-12 15:50:00,321.47,321.47,320.94,321.16,11749.0,321.47,321.47,320.94,321.16,11749.0
2021-07-12 15:55:00,321.16,321.87,321.1,321.87,32916.0,321.16,321.87,321.1,321.87,32916.0
2021-07-13 09:30:00,322.0,323.67,322.0,323.64,9512.0,322.0,323.67,322.0,323.64,9512.0
2021-07-13 09:35:00,323.04,323.05,321.85,321.86,2392.0,323.04,323.05,321.85,321.86,2392.0
2021-07-13 09:40:00,321.91,322.43,321.0,321.16,1830.0,321.91,322.43,321.0,321.16,1830.0
2021-07-13 09:45:00,320.81,321.16,320.23,320.66,2203.0,320.81,321.16,320.23,320.66,2203.0
2021-07-13 09:50:00,320.01,320.55,319.95,319.95,983.0,320.01,320.55,319.95,319.95,983.0
2021-07-13 09:55:00,320.73,321.74,320.73,321.49,2343.0,320.73,321.74,320.73,321.49,2343.0
2021-07-13 10:00:00,321.67,323.15,321.67,322.0,3896.0,321.67,323.15,321.67,322.0,3896.0
2021-07-13 10:05:00,321.5,322.3,321.5,322.15,1893.0,321.5,322.3,321.5,322.15,1893.0
2021-07-13 10:10:00,321.8,321.81,321.1,321.13,958.0,321.8,321.81,321.1,321.13,958.0
2021-07-13 10:15:00,321.51,321.59,320.73,320.79,1440.0,321.51,321.59,320.73,320.79,1440.0
2021-07-13 10:20:00,321.0,321.94,320.54,321.94,2769.0,321.0,321.94,320.54,321.94,2769.0
2021-07-13 10:25:00,322.09,322.09,321.3,321.69,2531.0,322.09,322.09,321.3,321.69,2531.0
2021-07-13 10:30:00,321.69,321.86,321.47,321.53,900.0,321.69,321.86,321.47,321.53,900.0
2021-07-13 10:35:00,321.84,322.03,321.51,321.51,3409.0,321.84,322.03,321.51,321.51,3409.0
2021-07-13 10:40:00,321.6,321.99,321.25,321.37,1832.0,321.6,321.99,321.25,321.37,1832.0
2021-07-13 10:45:00,321.42,321.92,321.0,321.69,3000.0,321.42,321.92,321.0,321.69,3000.0
2021-07-13 10:50:00,321.75,322.41,321.74,321.96,1000.0,321.75,322.41,321.74,321.96,1000.0
2021-07-13 10:55:00,322.16,322.16,321.87,322.15,1000.0,322.16,322.16,321.87,322.15,1000.0
2021-07-13 11:00:00,321.82,322.27,321.5,322.21,9546.0,321.82,322.27,321.5,322.21,9546.0
2021-07-13 11:05:00,322.02,322.02,320.82,321.22,2929.0,322.02,322.02,320.82,321.22,2929.0
2021-07-13 11:10:00,321.1,321.7,321.03,321.55,2222.0,321.1,321.7,321.03,321.55,2222.0
2021-07-13 11:15:00,321.76,322.03,321.58,321.61,1500.0,321.76,322.03,321.58,321.61,1500.0
2021-07-13 11:20:00,322.11,322.92,322.01,322.92,1100.0,322.11,322.92,322.01,322.92,1100.0
2021-07-13 11:25:00,322.64,323.0,322.33,322.33,2155.0,322.64,323.0,322.33,322.33,2155.0
2021-07-13 11:30:00,322.12,322.57,322.02,322.57,1011.0,322.12,322.57,322.02,322.57,1011.0
2021-07-13 11:35:00,322.5,322.62,322.27,322.27,832.0,322.5,322.62,322.27,322.27,832.0
2021-07-13 11:40:00,322.32,322.48,322.18,322.2,979.0,322.32,322.48,322.18,322.2,979.0
2021-07-13 11:45:00,322.3,322.31,321.9,321.9,2250.0,322.3,322.31,321.9,321.9,2250.0
2021-07-13 11:50:00,322.05,322.22,322.05,322.22,1200.0,322.05,322.22,322.05,322.22,1200.0
2021-07-13 11:55:00,322.3,322.55,322.22,322.35,2371.0,322.3,322.55,322.22,322.35,2371.0
2021-07-13 12:00:00,322.1,322.16,321.92,322.16,1106.0,322.1,322.16,321.92,322.16,1106.0
2021-07-13 12:05:00,322.63,322.75,322.54,322.54,1379.0,322.63,322.75,322.54,322.54,1379.0
2021-07-13 12:10:00,322.31,322.31,322.0,322.29,1950.0,322.31,322.31,322.0,322.29,1950.0
2021-07-13 12:15:00,322.1,322.21,321.89,322.21,2303.0,322.1,322.21,321.89,322.21,2303.0
2021-07-13 12:20:00,322.17,322.17,321.97,322.04,1100.0,322.17,322.17,321.97,322.04,1100.0
2021-07-13 12:25:00,322.22,322.5,321.85,322.23,4262.0,322.22,322.5,321.85,322.23,4262.0
2021-07-13 12:30:00,322.18,322.41,322.12,322.3,2483.0,322.18,322.41,322.12,322.3,2483.0
2021-07-13 12:35:00,322.57,322.76,322.55,322.76,300.0,322.57,322.76,322.55,322.76,300.0
2021-07-13 12:40:00,322.79,322.8,322.54,322.55,2252.0,322.79,322.8,322.54,322.55,2252.0
2021-07-13 12:45:00,322.78,322.86,322.62,322.62,1131.0,322.78,322.86,322.62,322.62,1131.0
2021-07-13 12:50:00,322.5,322.51,322.5,322.51,200.0,322.5,322.51,322.5,322.51,200.0
2021-07-13 12:55:00,322.49,322.61,322.42,322.61,800.0,322.49,322.61,322.42,322.61,800.0
2021-07-13 13:00:00,322.54,322.54,322.04,322.04,800.0,322.54,322.54,322.04,322.04,800.0
2021-07-13 13:05:00,321.89,322.14,321.89,322.14,2306.0,321.89,322.14,321.89,322.14,2306.0
2021-07-13 13:10:00,322.04,322.13,321.93,321.97,1201.0,322.04,322.13,321.93,321.97,1201.0
2021-07-13 13:15:00,322.13,322.14,321.36,321.51,2300.0,322.13,322.14,321.36,321.51,2300.0
2021-07-13 13:20:00,321.72,322.22,321.72,322.22,1300.0,321.72,322.22,321.72,322.22,1300.0
2021-07-13 13:25:00,322.22,322.23,321.18,321.66,2024.0,322.22,322.23,321.18,321.66,2024.0
2021-07-13 13:30:00,321.6,321.62,321.24,321.24,1600.0,321.6,321.62,321.24,321.24,1600.0
2021-07-13 13:35:00,321.12,321.17,320.57,320.6,1200.0,321.12,321.17,320.57,320.6,1200.0
2021-07-13 13:40:00,320.69,321.01,320.0,320.69,2611.0,320.69,321.01,320.0,320.69,2611.0
2021-07-13 13:45:00,320.79,321.12,320.79,320.86,800.0,320.79,321.12,320.79,320.86,800.0
2021-07-13 13:50:00,320.65,320.87,320.47,320.87,2300.0,320.65,320.87,320.47,320.87,2300.0
2021-07-13 13:55:00,320.71,321.18,320.71,321.18,1704.0,320.71,321.18,320.71,321.18,1704.0
2021-07-13 14:00:00,321.02,321.02,319.8,320.06,3003.0,321.02,321.02,319.8,320.06,3003.0
2021-07-13 14:05:00,320.2,320.49,320.01,320.49,2486.0,320.2,320.49,320.01,320.49,2486.0
2021-07-13 14:10:00,320.55,320.83,320.27,320.79,2303.0,320.55,320.83,320.27,320.79,2303.0
2021-07-13 14:15:00,320.74,321.13,320.69,321.13,1100.0,320.74,321.13,320.69,321.13,1100.0
2021-07-13 14:20:00,320.98,320.98,320.82,320.87,1891.0,320.98,320.98,320.82,320.87,1891.0
2021-07-13 14:25:00,321.21,321.63,321.21,321.53,1422.0,321.21,321.63,321.21,321.53,1422.0
2021-07-13 14:30:00,321.33,321.39,321.15,321.21,1900.0,321.33,321.39,321.15,321.21,1900.0
2021-07-13 14:35:00,321.32,321.41,320.87,321.05,1418.0,321.32,321.41,320.87,321.05,1418.0
2021-07-13 14:40:00,320.75,320.91,320.54,320.69,1074.0,320.75,320.91,320.54,320.69,1074.0
2021-07-13 14:45:00,320.67,320.96,320.54,320.96,1000.0,320.67,320.96,320.54,320.96,1000.0
2021-07-13 14:50:00,321.03,321.03,320.54,320.54,500.0,321.03,321.03,320.54,320.54,500.0
2021-07-13 14:55:00,320.95,321.34,320.87,321.34,1827.0,320.95,321.34,320.87,321.34,1827.0
2021-07-13 15:00:00,321.04,321.24,321.04,321.24,1172.0,321.04,321.24,321.04,321.24,1172.0
2021-07-13 15:05:00,320.94,321.27,320.94,321.27,1610.0,320.94,321.27,320.94,321.27,1610.0
2021-07-13 15:10:00,321.24,321.24,321.01,321.18,600.0,321.24,321.24,321.01,321.18,600.0
2021-07-13 15:15:00,321.28,321.51,321.28,321.43,1568.0,321.28,321.51,321.28,321.43,1568.0
2021-07-13 15:20:00,321.43,321.43,321.28,321.31,1400.0,321.43,321.43,321.28,321.31,1400.0
2021-07-13 15:25:00,321.21,321.54,321.21,321.34,1600.0,321.21,321.54,321.21,321.34,1600.0
2021-07-13 15:30:00,321.23,321.23,320.66,320.96,2200.0,321.23,321.23,320.66,320.96,2200.0
2021-07-13 15:35:00,320.88,321.54,320.88,321.5,3301.0,320.88,321.54,320.88,321.5,3301.0
2021-07-13 15:40:00,321.42,321.43,321.06,321.07,2216.0,321.42,321.43,321.06,321.07,2216.0
2021-07-13 15:45:00,320.89,320.89,320.64,320.82,3842.0,320.89,320.89,320.64,320.82,3842.0
2021-07-13 15:50:00,320.8,320.97,320.2,320.69,7550.0,320.8,320.97,320.2,320.69,7550.0
2021-07-13 15:55:00,320.67,320.68,320.04,320.04,23642.0,320.67,320.68,320.04,320.04,23642.0
2021-07-14 09:30:00,323.54,324.11,321.31,324.11,45365.0,323.54,324.11,321.31,324.11,45365.0
2021-07-14 09:35:00,323.18,323.18,320.15,320.16,2300.0,323.18,323.18,320.15,320.16,2300.0
2021-07-14 09:40:00,319.61,320.35,319.61,320.35,775.0,319.61,320.35,319.61,320.35,775.0
2021-07-14 09:45:00,319.05,319.09,318.54,318.54,620.0,319.05,319.09,318.54,318.54,620.0
2021-07-14 09:50:00,318.17,319.27,318.17,319.27,1223.0,318.17,319.27,318.17,319.27,1223.0
2021-07-14 09:55:00,319.2,319.47,318.62,319.05,4858.0,319.2,319.47,318.62,319.05,4858.0
2021-07-14 10:00:00,318.83,320.65,318.83,320.65,1589.0,318.83,320.65,318.83,320.65,1589.0
2021-07-14 10:05:00,320.39,321.29,320.19,321.29,700.0,320.39,321.29,320.19,321.29,700.0
2021-07-14 10:10:00,320.42,321.02,319.99,320.43,2105.0,320.42,321.02,319.99,320.43,2105.0
2021-07-14 10:15:00,320.85,320.85,320.22,320.4,1540.0,320.85,320.85,320.22,320.4,1540.0
2021-07-14 10:20:00,320.6,320.6,319.37,320.02,2106.0,320.6,320.6,319.37,320.02,2106.0
2021-07-14 10:25:00,319.45,319.68,319.06,319.06,700.0,319.45,319.68,319.06,319.06,700.0
2021-07-14 10:30:00,319.92,319.92,319.61,319.7,700.0,319.92,319.92,319.61,319.7,700.0
2021-07-14 10:35:00,319.31,320.27,319.31,320.06,902.0,319.31,320.27,319.31,320.06,902.0
2021-07-14 10:40:00,320.59,320.74,320.59,320.74,500.0,320.59,320.74,320.59,320.74,500.0
2021-07-14 10:45:00,320.61,320.88,320.61,320.7,500.0,320.61,320.88,320.61,320.7,500.0
2021-07-14 10:50:00,320.47,320.69,320.47,320.69,290.0,320.47,320.69,320.47,320.69,290.0
2021-07-14 10:55:00,320.83,321.25,320.31,320.43,5021.0,320.83,321.25,320.31,320.43,5021.0
2021-07-14 11:00:00,320.76,320.76,319.36,319.36,3433.0,320.76,320.76,319.36,319.36,3433.0
2021-07-14 11:05:00,319.43,319.64,319.06,319.54,2139.0,319.43,319.64,319.06,319.54,2139.0
2021-07-14 11:10:00,319.16,319.16,318.6,318.6,603.0,319.16,319.16,318.6,318.6,603.0
2021-07-14 11:15:00,318.65,318.66,317.58,317.69,2036.0,318.65,318.66,317.58,317.69,2036.0
2021-07-14 11:20:00,317.52,317.81,317.33,317.52,780.0,317.52,317.81,317.33,317.52,780.0
2021-07-14 11:25:00,317.32,317.32,315.7,315.7,1605.0,317.32,317.32,315.7,315.7,1605.0
2021-07-14 11:30:00,315.93,317.07,315.92,317.05,2000.0,315.93,317.07,315.92,317.05,2000.0
2021-07-14 11:35:00,317.02,317.56,316.5,316.82,3019.0,317.02,317.56,316.5,316.82,3019.0
2021-07-14 11:40:00,316.12,316.55,316.12,316.55,1705.0,316.12,316.55,316.12,316.55,1705.0
2021-07-14 11:45:00,316.45,316.68,316.37,316.54,1187.0,316.45,316.68,316.37,316.54,1187.0
2021-07-14 11:50:00,316.6,316.6,314.95,314.95,10969.0,316.6,316.6,314.95,314.95,10969.0
2021-07-14 11:55:00,315.43,315.74,315.04,315.05,7000.0,315.43,315.74,315.04,315.05,7000.0
2021-07-14 12:00:00,315.26,316.18,315.26,316.18,2511.0,315.26,316.18,315.26,316.18,2511.0
2021-07-14 12:05:00,316.05,316.56,316.03,316.41,2534.0,316.05,316.56,316.03,316.41,2534.0
2021-07-14 12:10:00,316.33,316.97,316.17,316.97,1125.0,316.33,316.97,316.17,316.97,1125.0
2021-07-14 12:15:00,316.77,316.77,316.29,316.61,1100.0,316.77,316.77,316.29,316.61,1100.0
2021-07-14 12:20:00,316.85,317.04,316.66,316.85,800.0,316.85,317.04,316.66,316.85,800.0
2021-07-14 12:25:00,316.95,317.32,316.93,317.31,1500.0,316.95,317.32,316.93,317.31,1500.0
2021-07-14 12:30:00,316.87,316.92,316.65,316.66,892.0,316.87,316.92,316.65,316.66,892.0
2021-07-14 12:35:00,316.61,316.61,316.35,316.44,718.0,316.61,316.61,316.35,316.44,718.0
2021-07-14 12:40:00,316.89,317.38,316.87,317.38,600.0,316.89,317.38,316.87,317.38,600.0
2021-07-14 12:45:00,317.21,317.3,316.81,316.81,800.0,317.21,317.3,316.81,316.81,800.0
2021-07-14 12:50:00,317.34,317.39,317.34,317.39,350.0,317.34,317.39,317.34,317.39,350.0
2021-07-14 12:55:00,317.22,317.22,316.76,316.76,400.0,317.22,317.22,316.76,316.76,400.0
2021-07-14 13:00:00,316.91,316.91,316.62,316.79,747.0,316.91,316.91,316.62,316.79,747.0
2021-07-14 13:05:00,316.79,316.85,316.7,316.7,601.0,316.79,316.85,316.7,316.7,601.0
2021-07-14 13:10:00,316.6,316.6,316.11,316.4,2654.0,316.6,316.6,316.11,316.4,2654.0
2021-07-14 13:15:00,316.23,316.69,316.2,316.69,2688.0,316.23,316.69,316.2,316.69,2688.0
2021-07-14 13:20:00,316.58,316.74,316.18,316.18,700.0,316.58,316.74,316.18,316.18,700.0
2021-07-14 13:25:00,316.16,316.17,315.78,315.85,775.0,316.16,316.17,315.78,315.85,775.0
2021-07-14 13:30:00,315.86,316.06,315.86,316.06,200.0,315.86,316.06,315.86,316.06,200.0
2021-07-14 13:35:00,316.58,316.62,316.39,316.56,800.0,316.58,316.62,316.39,316.56,800.0
2021-07-14 13:40:00,316.56,316.58,316.56,316.58,300.0,316.56,316.58,316.56,316.58,300.0
2021-07-14 13:45:00,316.71,316.91,316.64,316.65,1300.0,316.71,316.91,316.64,316.65,1300.0
2021-07-14 13:50:00,316.23,316.48,316.23,316.44,738.0,316.23,316.48,316.23,316.44,738.0
2021-07-14 13:55:00,316.5,316.77,316.5,316.55,997.0,316.5,316.77,316.5,316.55,997.0
2021-07-14 14:00:00,316.46,316.7,316.39,316.39,1252.0,316.46,316.7,316.39,316.39,1252.0
2021-07-14 14:05:00,316.34,316.34,315.98,316.06,754.0,316.34,316.34,315.98,316.06,754.0
2021-07-14 14:10:00,316.1,316.69,316.09,316.69,1922.0,316.1,316.69,316.09,316.69,1922.0
2021-07-14 14:15:00,316.79,316.79,316.7,316.71,200.0,316.79,316.79,316.7,316.71,200.0
2021-07-14 14:20:00,316.76,316.76,316.55,316.55,500.0,316.76,316.76,316.55,316.55,500.0
2021-07-14 14:25:00,316.48,316.48,316.22,316.22,400.0,316.48,316.48,316.22,316.22,400.0
2021-07-14 14:30:00,316.33,316.33,315.91,316.05,1200.0,316.33,316.33,315.91,316.05,1200.0
2021-07-14 14:35:00,316.27,316.27,315.89,315.89,900.0,316.27,316.27,315.89,315.89,900.0
2021-07-14 14:40:00,315.88,316.16,315.84,316.0,1575.0,315.88,316.16,315.84,316.0,1575.0
2021-07-14 14:45:00,316.04,316.59,316.04,316.35,950.0,316.04,316.59,316.04,316.35,950.0
2021-07-14 14:50:00,316.22,316.26,316.22,316.26,200.0,316.22,316.26,316.22,316.26,200.0
2021-07-14 14:55:00,316.25,316.52,316.25,316.4,625.0,316.25,316.52,316.25,316.4,625.0
2021-07-14 15:00:00,316.22,316.22,315.79,315.97,1200.0,316.22,316.22,315.79,315.97,1200.0
2021-07-14 15:05:00,316.11,316.29,316.08,316.29,400.0,316.11,316.29,316.08,316.29,400.0
2021-07-14 15:10:00,316.16,316.3,316.09,316.29,2214.0,316.16,316.3,316.09,316.29,2214.0
2021-07-14 15:15:00,316.08,316.13,315.85,315.87,3450.0,316.08,316.13,315.85,315.87,3450.0
2021-07-14 15:20:00,316.06,316.06,315.57,315.67,3339.0,316.06,316.06,315.57,315.67,3339.0
2021-07-14 15:25:00,315.67,315.89,315.47,315.47,4761.0,315.67,315.89,315.47,315.47,4761.0
2021-07-14 15:30:00,315.55,315.73,315.52,315.61,5064.0,315.55,315.73,315.52,315.61,5064.0
2021-07-14 15:35:00,315.63,315.98,315.53,315.86,2391.0,315.63,315.98,315.53,315.86,2391.0
2021-07-14 15:40:00,315.91,316.25,315.86,315.86,3759.0,315.91,316.25,315.86,315.86,3759.0
2021-07-14 15:45:00,315.8,316.26,315.8,316.2,5829.0,315.8,316.26,315.8,316.2,5829.0
2021-07-14 15:50:00,316.13,316.13,315.44,315.5,11380.0,316.13,316.13,315.44,315.5,11380.0
2021-07-14 15:55:00,315.51,315.92,315.16,315.16,37364.0,315.51,315.92,315.16,315.16,37364.0
2021-07-15 09:30:00,314.81,315.0,311.01,312.6,11561.0,314.81,315.0,311.01,312.6,11561.0
2021-07-15 09:35:00,311.51,312.83,311.03,311.03,1200.0,311.51,312.83,311.03,311.03,1200.0
2021-07-15 09:40:00,311.94,312.8,311.37,311.98,5845.0,311.94,312.8,311.37,311.98,5845.0
2021-07-15 09:45:00,312.72,313.27,311.6,313.27,9960.0,312.72,313.27,311.6,313.27,9960.0
2021-07-15 09:50:00,313.29,313.98,312.51,313.05,15684.0,313.29,313.98,312.51,313.05,15684.0
2021-07-15 09:55:00,313.23,314.89,313.22,314.63,13141.0,313.23,314.89,313.22,314.63,13141.0
2021-07-15 10:00:00,314.51,315.0,314.11,314.15,5916.0,314.51,315.0,314.11,314.15,5916.0
2021-07-15 10:05:00,313.93,314.44,313.84,313.93,6241.0,313.93,314.44,313.84,313.93,6241.0
2021-07-15 10:10:00,314.2,314.36,313.57,313.64,2728.0,314.2,314.36,313.57,313.64,2728.0
2021-07-15 10:15:00,313.78,314.34,313.41,313.41,4632.0,313.78,314.34,313.41,313.41,4632.0
2021-07-15 10:20:00,313.31,313.52,312.86,313.22,1795.0,313.31,313.52,312.86,313.22,1795.0
2021-07-15 10:25:00,313.79,313.79,312.29,312.3,2605.0,313.79,313.79,312.29,312.3,2605.0
2021-07-15 10:30:00,312.53,312.66,312.17,312.25,4136.0,312.53,312.66,312.17,312.25,4136.0
2021-07-15 10:35:00,312.17,312.95,312.0,312.95,2600.0,312.17,312.95,312.0,312.95,2600.0
2021-07-15 10:40:00,312.37,312.48,311.6,311.64,1800.0,312.37,312.48,311.6,311.64,1800.0
2021-07-15 10:45:00,311.89,311.89,311.12,311.33,1535.0,311.89,311.89,311.12,311.33,1535.0
2021-07-15 10:50:00,311.04,312.16,310.72,312.16,20119.0,311.04,312.16,310.72,312.16,20119.0
2021-07-15 10:55:00,311.75,312.76,311.62,312.16,1200.0,311.75,312.76,311.62,312.16,1200.0
2021-07-15 11:00:00,311.91,312.52,311.68,311.68,2249.0,311.91,312.52,311.68,311.68,2249.0
2021-07-15 11:05:00,311.59,312.98,311.45,312.74,7620.0,311.59,312.98,311.45,312.74,7620.0
2021-07-15 11:10:00,312.74,313.12,312.45,312.99,8046.0,312.74,313.12,312.45,312.99,8046.0
2021-07-15 11:15:00,313.06,313.13,312.7,312.96,5219.0,313.06,313.13,312.7,312.96,5219.0
2021-07-15 11:20:00,312.93,313.38,312.75,312.98,6337.0,312.93,313.38,312.75,312.98,6337.0
2021-07-15 11:25:00,312.8,313.41,312.52,313.34,2462.0,312.8,313.41,312.52,313.34,2462.0
2021-07-15 11:30:00,313.48,313.65,313.1,313.39,1200.0,313.48,313.65,313.1,313.39,1200.0
2021-07-15 11:35:00,313.32,313.33,313.08,313.28,924.0,313.32,313.33,313.08,313.28,924.0
2021-07-15 11:40:00,312.79,313.01,312.56,312.79,2000.0,312.79,313.01,312.56,312.79,2000.0
2021-07-15 11:45:00,313.3,313.31,312.27,312.52,3619.0,313.3,313.31,312.27,312.52,3619.0
2021-07-15 11:50:00,312.49,312.49,312.14,312.14,559.0,312.49,312.49,312.14,312.14,559.0
2021-07-15 11:55:00,311.79,312.27,311.79,311.99,1427.0,311.79,312.27,311.79,311.99,1427.0
2021-07-15 12:00:00,311.72,311.72,311.02,311.29,1455.0,311.72,311.72,311.02,311.29,1455.0
2021-07-15 12:05:00,311.37,311.69,310.7,310.8,1819.0,311.37,311.69,310.7,310.8,1819.0
2021-07-15 12:10:00,310.67,312.25,310.67,312.14,4789.0,310.67,312.25,310.67,312.14,4789.0
2021-07-15 12:15:00,311.59,312.12,311.39,311.68,1450.0,311.59,312.12,311.39,311.68,1450.0
2021-07-15 12:20:00,312.21,312.58,312.03,312.44,1072.0,312.21,312.58,312.03,312.44,1072.0
2021-07-15 12:25:00,312.36,312.91,312.29,312.87,2099.0,312.36,312.91,312.29,312.87,2099.0
2021-07-15 12:30:00,312.72,312.72,311.94,311.94,1807.0,312.72,312.72,311.94,311.94,1807.0
2021-07-15 12:35:00,312.11,312.84,312.1,312.58,5484.0,312.11,312.84,312.1,312.58,5484.0
2021-07-15 12:40:00,312.6,312.7,312.22,312.39,3014.0,312.6,312.7,312.22,312.39,3014.0
2021-07-15 12:45:00,312.57,312.76,312.57,312.58,2646.0,312.57,312.76,312.57,312.58,2646.0
2021-07-15 12:50:00,312.71,312.83,312.62,312.62,1303.0,312.71,312.83,312.62,312.62,1303.0
2021-07-15 12:55:00,312.91,312.92,312.57,312.57,656.0,312.91,312.92,312.57,312.57,656.0
2021-07-15 13:00:00,312.75,312.75,312.27,312.3,1038.0,312.75,312.75,312.27,312.3,1038.0
2021-07-15 13:05:00,312.5,312.5,312.14,312.31,721.0,312.5,312.5,312.14,312.31,721.0
2021-07-15 13:10:00,312.08,312.37,311.8,311.8,1656.0,312.08,312.37,311.8,311.8,1656.0
2021-07-15 13:15:00,311.68,312.27,311.68,311.96,800.0,311.68,312.27,311.68,311.96,800.0
2021-07-15 13:20:00,312.0,312.0,311.68,311.68,1749.0,312.0,312.0,311.68,311.68,1749.0
2021-07-15 13:25:00,311.62,311.96,311.51,311.64,1330.0,311.62,311.96,311.51,311.64,1330.0
2021-07-15 13:30:00,311.58,311.84,311.0,311.13,1212.0,311.58,311.84,311.0,311.13,1212.0
2021-07-15 13:35:00,311.47,311.69,310.93,311.22,1542.0,311.47,311.69,310.93,311.22,1542.0
2021-07-15 13:40:00,311.03,311.49,310.88,311.43,1780.0,311.03,311.49,310.88,311.43,1780.0
2021-07-15 13:45:00,311.36,311.41,310.83,311.23,4236.0,311.36,311.41,310.83,311.23,4236.0
2021-07-15 13:50:00,310.86,310.88,310.6,310.61,3062.0,310.86,310.88,310.6,310.61,3062.0
2021-07-15 13:55:00,310.21,310.44,309.6,309.8,5601.0,310.21,310.44,309.6,309.8,5601.0
2021-07-15 14:00:00,309.91,310.95,309.78,310.59,3778.0,309.91,310.95,309.78,310.59,3778.0
2021-07-15 14:05:00,310.9,311.16,310.61,311.0,1600.0,310.9,311.16,310.61,311.0,1600.0
2021-07-15 14:10:00,310.99,311.51,310.88,311.14,1946.0,310.99,311.51,310.88,311.14,1946.0
2021-07-15 14:15:00,311.05,311.75,311.04,311.32,5543.0,311.05,311.75,311.04,311.32,5543.0
2021-07-15 14:20:00,311.49,311.76,311.18,311.18,2551.0,311.49,311.76,311.18,311.18,2551.0
2021-07-15 14:25:00,311.74,311.85,311.55,311.56,1478.0,311.74,311.85,311.55,311.56,1478.0
2021-07-15 14:30:00,311.56,312.28,311.55,312.01,2872.0,311.56,312.28,311.55,312.01,2872.0
2021-07-15 14:35:00,311.87,312.27,311.86,312.27,2711.0,311.87,312.27,311.86,312.27,2711.0
2021-07-15 14:40:00,312.35,312.35,311.69,312.16,11301.0,312.35,312.35,311.69,312.16,11301.0
2021-07-15 14:45:00,312.11,312.66,312.1,312.66,1000.0,312.11,312.66,312.1,312.66,1000.0
2021-07-15 14:50:00,312.77,313.21,312.68,313.21,1330.0,312.77,313.21,312.68,313.21,1330.0
2021-07-15 14:55:00,313.12,313.22,312.83,313.05,1572.0,313.12,313.22,312.83,313.05,1572.0
2021-07-15 15:00:00,313.2,313.27,312.93,313.04,900.0,313.2,313.27,312.93,313.04,900.0
2021-07-15 15:05:00,313.03,313.07,312.63,312.85,1620.0,313.03,313.07,312.63,312.85,1620.0
2021-07-15 15:10:00,312.89,312.98,312.38,312.38,2414.0,312.89,312.98,312.38,312.38,2414.0
2021-07-15 15:15:00,312.2,312.38,311.93,312.1,3100.0,312.2,312.38,311.93,312.1,3100.0
2021-07-15 15:20:00,312.17,312.45,312.02,312.34,2700.0,312.17,312.45,312.02,312.34,2700.0
2021-07-15 15:25:00,312.46,312.7,312.45,312.45,1795.0,312.46,312.7,312.45,312.45,1795.0
2021-07-15 15:30:00,312.41,313.22,312.41,313.19,2202.0,312.41,313.22,312.41,313.19,2202.0
2021-07-15 15:35:00,313.2,313.2,312.76,312.85,2202.0,313.2,313.2,312.76,312.85,2202.0
2021-07-15 15:40:00,312.75,312.89,312.6,312.8,5378.0,312.75,312.89,312.6,312.8,5378.0
2021-07-15 15:45:00,312.88,313.1,312.8,312.92,6770.0,312.88,313.1,312.8,312.92,6770.0
2021-07-15 15:50:00,312.9,313.01,312.55,312.93,9324.0,312.9,313.01,312.55,312.93,9324.0
2021-07-15 15:55:00,312.82,313.06,312.38,312.95,24516.0,312.82,313.06,312.38,312.95,24516.0
2021-07-16 09:30:00,314.71,315.39,313.68,315.22,7299.0,314.71,315.39,313.68,315.22,7299.0
2021-07-16 09:35:00,315.08,315.08,314.7,314.7,394.0,315.08,315.08,314.7,314.7,394.0
2021-07-16 09:40:00,314.45,314.45,314.4,314.4,500.0,314.45,314.45,314.4,314.4,500.0
2021-07-16 09:45:00,314.3,314.3,314.3,314.3,100.0,314.3,314.3,314.3,314.3,100.0
2021-07-16 09:50:00,313.9,314.46,313.75,314.46,1180.0,313.9,314.46,313.75,314.46,1180.0
2021-07-16 09:55:00,314.15,314.16,314.04,314.16,400.0,314.15,314.16,314.04,314.16,400.0
2021-07-16 10:00:00,313.95,314.92,313.95,314.4,900.0,313.95,314.92,313.95,314.4,900.0
2021-07-16 10:05:00,314.4,314.4,313.57,313.75,911.0,314.4,314.4,313.57,313.75,911.0
2021-07-16 10:10:00,313.74,313.83,313.29,313.51,1641.0,313.74,313.83,313.29,313.51,1641.0
2021-07-16 10:15:00,313.96,314.47,313.92,314.07,1417.0,313.96,314.47,313.92,314.07,1417.0
2021-07-16 10:20:00,314.23,314.23,313.49,313.5,895.0,314.23,314.23,313.49,313.5,895.0
2021-07-16 10:25:00,313.11,313.83,312.92,313.61,2602.0,313.11,313.83,312.92,313.61,2602.0
2021-07-16 10:30:00,313.55,314.85,313.55,314.83,1824.0,313.55,314.85,313.55,314.83,1824.0
2021-07-16 10:35:00,315.03,315.5,314.81,315.5,1403.0,315.03,315.5,314.81,315.5,1403.0
2021-07-16 10:40:00,315.74,315.9,315.7,315.84,1400.0,315.74,315.9,315.7,315.84,1400.0
2021-07-16 10:45:00,316.48,316.48,315.91,316.31,2499.0,316.48,316.48,315.91,316.31,2499.0
2021-07-16 10:50:00,316.34,316.41,316.06,316.06,900.0,316.34,316.41,316.06,316.06,900.0
2021-07-16 10:55:00,316.43,316.43,315.47,315.48,1118.0,316.43,316.43,315.47,315.48,1118.0
2021-07-16 11:00:00,315.59,315.73,315.13,315.25,3174.0,315.59,315.73,315.13,315.25,3174.0
2021-07-16 11:05:00,315.1,315.1,314.71,314.74,1085.0,315.1,315.1,314.71,314.74,1085.0
2021-07-16 11:10:00,314.72,314.75,314.37,314.37,1300.0,314.72,314.75,314.37,314.37,1300.0
2021-07-16 11:15:00,314.5,314.72,314.29,314.47,6064.0,314.5,314.72,314.29,314.47,6064.0
2021-07-16 11:20:00,314.29,314.88,314.29,314.68,2155.0,314.29,314.88,314.29,314.68,2155.0
2021-07-16 11:25:00,314.7,315.0,314.39,314.39,5042.0,314.7,315.0,314.39,314.39,5042.0
2021-07-16 11:30:00,314.42,314.81,314.42,314.56,622.0,314.42,314.81,314.42,314.56,622.0
2021-07-16 11:35:00,314.82,315.46,314.81,314.94,853.0,314.82,315.46,314.81,314.94,853.0
2021-07-16 11:40:00,315.04,315.42,314.91,314.91,834.0,315.04,315.42,314.91,314.91,834.0
2021-07-16 11:45:00,315.08,315.32,314.8,315.32,1000.0,315.08,315.32,314.8,315.32,1000.0
2021-07-16 11:50:00,315.46,315.63,315.34,315.63,1200.0,315.46,315.63,315.34,315.63,1200.0
2021-07-16 11:55:00,315.78,315.94,315.63,315.63,1363.0,315.78,315.94,315.63,315.63,1363.0
2021-07-16 12:00:00,315.72,316.0,315.72,315.81,600.0,315.72,316.0,315.72,315.81,600.0
2021-07-16 12:05:00,316.12,316.13,316.0,316.07,610.0,316.12,316.13,316.0,316.07,610.0
2021-07-16 12:10:00,315.74,315.86,315.4,315.86,1908.0,315.74,315.86,315.4,315.86,1908.0
2021-07-16 12:15:00,315.98,316.44,315.98,316.4,500.0,315.98,316.44,315.98,316.4,500.0
2021-07-16 12:20:00,316.36,316.67,316.36,316.67,500.0,316.36,316.67,316.36,316.67,500.0
2021-07-16 12:25:00,316.67,316.87,316.63,316.7,500.0,316.67,316.87,316.63,316.7,500.0
2021-07-16 12:30:00,316.54,316.96,316.37,316.8,3011.0,316.54,316.96,316.37,316.8,3011.0
2021-07-16 12:35:00,317.26,317.28,316.94,316.94,400.0,317.26,317.28,316.94,316.94,400.0
2021-07-16 12:40:00,316.51,316.71,316.42,316.5,1000.0,316.51,316.71,316.42,316.5,1000.0
2021-07-16 12:45:00,316.2,316.37,316.2,316.37,306.0,316.2,316.37,316.2,316.37,306.0
2021-07-16 12:50:00,316.28,316.28,316.22,316.23,936.0,316.28,316.28,316.22,316.23,936.0
2021-07-16 12:55:00,316.39,316.47,316.27,316.28,700.0,316.39,316.47,316.27,316.28,700.0
2021-07-16 13:00:00,316.38,316.38,316.26,316.26,300.0,316.38,316.38,316.26,316.26,300.0
2021-07-16 13:05:00,316.18,316.28,316.07,316.15,1313.0,316.18,316.28,316.07,316.15,1313.0
2021-07-16 13:10:00,316.13,316.32,316.1,316.15,3725.0,316.13,316.32,316.1,316.15,3725.0
2021-07-16 13:15:00,316.25,316.62,316.25,316.53,3879.0,316.25,316.62,316.25,316.53,3879.0
2021-07-16 13:20:00,316.48,316.56,316.15,316.15,1802.0,316.48,316.56,316.15,316.15,1802.0
2021-07-16 13:25:00,315.98,316.41,315.97,316.41,2394.0,315.98,316.41,315.97,316.41,2394.0
2021-07-16 13:30:00,316.19,316.2,315.95,315.95,811.0,316.19,316.2,315.95,315.95,811.0
2021-07-16 13:35:00,315.53,315.74,315.53,315.74,400.0,315.53,315.74,315.53,315.74,400.0
2021-07-16 13:40:00,316.03,316.2,315.86,316.16,2551.0,316.03,316.2,315.86,316.16,2551.0
2021-07-16 13:45:00,316.2,316.39,315.99,315.99,610.0,316.2,316.39,315.99,315.99,610.0
2021-07-16 13:50:00,316.1,316.33,315.87,316.25,1705.0,316.1,316.33,315.87,316.25,1705.0
2021-07-16 13:55:00,316.16,316.31,316.01,316.08,1548.0,316.16,316.31,316.01,316.08,1548.0
2021-07-16 14:00:00,316.0,316.0,315.42,315.51,2656.0,316.0,316.0,315.42,315.51,2656.0
2021-07-16 14:05:00,315.63,315.98,315.62,315.88,654.0,315.63,315.98,315.62,315.88,654.0
2021-07-16 14:10:00,315.93,316.49,315.91,316.22,2345.0,315.93,316.49,315.91,316.22,2345.0
2021-07-16 14:15:00,316.41,316.88,316.41,316.87,833.0,316.41,316.88,316.41,316.87,833.0
2021-07-16 14:20:00,316.8,317.13,316.8,317.13,700.0,316.8,317.13,316.8,317.13,700.0
2021-07-16 14:25:00,317.01,317.28,316.89,316.89,900.0,317.01,317.28,316.89,316.89,900.0
2021-07-16 14:30:00,316.52,316.79,316.45,316.64,1600.0,316.52,316.79,316.45,316.64,1600.0
2021-07-16 14:35:00,316.76,316.95,316.57,316.74,1301.0,316.76,316.95,316.57,316.74,1301.0
2021-07-16 14:40:00,316.65,316.81,316.53,316.63,1300.0,316.65,316.81,316.53,316.63,1300.0
2021-07-16 14:45:00,316.89,316.91,316.45,316.45,1000.0,316.89,316.91,316.45,316.45,1000.0
2021-07-16 14:50:00,316.3,316.49,316.19,316.39,612.0,316.3,316.49,316.19,316.39,612.0
2021-07-16 14:55:00,316.56,316.59,316.27,316.38,811.0,316.56,316.59,316.27,316.38,811.0
2021-07-16 15:00:00,316.26,316.26,315.57,315.71,1005.0,316.26,316.26,315.57,315.71,1005.0
2021-07-16 15:05:00,315.79,316.0,315.77,315.95,3133.0,315.79,316.0,315.77,315.95,3133.0
2021-07-16 15:10:00,315.8,315.83,315.52,315.73,1701.0,315.8,315.83,315.52,315.73,1701.0
2021-07-16 15:15:00,315.74,315.98,315.73,315.92,1300.0,315.74,315.98,315.73,315.92,1300.0
2021-07-16 15:20:00,316.04,316.13,315.61,315.76,1825.0,316.04,316.13,315.61,315.76,1825.0
2021-07-16 15:25:00,315.76,315.76,315.44,315.54,1402.0,315.76,315.76,315.44,315.54,1402.0
2021-07-16 15:30:00,315.43,315.7,315.21,315.58,3132.0,315.43,315.7,315.21,315.58,3132.0
2021-07-16 15:35:00,315.51,315.51,315.04,315.26,1557.0,315.51,315.51,315.04,315.26,1557.0
2021-07-16 15:40:00,315.45,315.62,315.21,315.39,6859.0,315.45,315.62,315.21,315.39,6859.0
2021-07-16 15:45:00,315.44,315.44,315.16,315.29,6132.0,315.44,315.44,315.16,315.29,6132.0
2021-07-16 15:50:00,315.34,315.57,315.21,315.54,4401.0,315.34,315.57,315.21,315.54,4401.0
2021-07-16 15:55:00,315.65,315.82,315.22,315.47,13629.0,315.65,315.82,315.22,315.47,13629.0
2021-07-19 09:30:00,313.04,313.39,310.87,312.09,13902.0,313.04,313.39,310.87,312.09,13902.0
2021-07-19 09:35:00,311.64,313.32,310.79,313.16,7309.0,311.64,313.32,310.79,313.16,7309.0
2021-07-19 09:40:00,312.18,315.46,312.18,314.49,4397.0,312.18,315.46,312.18,314.49,4397.0
2021-07-19 09:45:00,314.5,315.86,314.5,315.32,2558.0,314.5,315.86,314.5,315.32,2558.0
2021-07-19 09:50:00,315.51,315.84,314.87,314.89,763.0,315.51,315.84,314.87,314.89,763.0
2021-07-19 09:55:00,314.85,314.85,314.02,314.45,23990.0,314.85,314.85,314.02,314.45,23990.0
2021-07-19 10:00:00,314.18,314.97,313.27,314.79,13304.0,314.18,314.97,313.27,314.79,13304.0
2021-07-19 10:05:00,315.98,317.49,315.22,315.89,24485.0,315.98,317.49,315.22,315.89,24485.0
2021-07-19 10:10:00,315.74,316.38,315.74,316.11,629.0,315.74,316.38,315.74,316.11,629.0
2021-07-19 10:15:00,316.55,316.93,315.68,316.93,2217.0,316.55,316.93,315.68,316.93,2217.0
2021-07-19 10:20:00,317.06,317.27,316.51,316.87,2193.0,317.06,317.27,316.51,316.87,2193.0
2021-07-19 10:25:00,316.5,318.38,316.5,318.38,3216.0,316.5,318.38,316.5,318.38,3216.0
2021-07-19 10:30:00,317.95,317.95,316.11,316.11,4201.0,317.95,317.95,316.11,316.11,4201.0
2021-07-19 10:35:00,315.89,315.91,315.14,315.39,1408.0,315.89,315.91,315.14,315.39,1408.0
2021-07-19 10:40:00,315.95,316.84,315.95,316.79,2543.0,315.95,316.84,315.95,316.79,2543.0
2021-07-19 10:45:00,316.57,316.95,316.22,316.84,2370.0,316.57,316.95,316.22,316.84,2370.0
2021-07-19 10:50:00,316.75,316.78,316.3,316.61,1623.0,316.75,316.78,316.3,316.61,1623.0
2021-07-19 10:55:00,316.08,317.29,315.69,317.12,1702.0,316.08,317.29,315.69,317.12,1702.0
2021-07-19 11:00:00,316.87,317.97,316.87,317.71,1543.0,316.87,317.97,316.87,317.71,1543.0
2021-07-19 11:05:00,317.95,318.55,317.72,318.11,3426.0,317.95,318.55,317.72,318.11,3426.0
2021-07-19 11:10:00,318.0,318.0,317.62,317.86,1059.0,318.0,318.0,317.62,317.86,1059.0
2021-07-19 11:15:00,318.28,318.28,317.87,317.87,1600.0,318.28,318.28,317.87,317.87,1600.0
2021-07-19 11:20:00,317.94,317.94,317.27,317.38,3156.0,317.94,317.94,317.27,317.38,3156.0
2021-07-19 11:25:00,317.23,317.45,317.23,317.3,1280.0,317.23,317.45,317.23,317.3,1280.0
2021-07-19 11:30:00,317.23,318.05,317.23,318.04,1627.0,317.23,318.05,317.23,318.04,1627.0
2021-07-19 11:35:00,318.07,318.18,317.66,317.66,1252.0,318.07,318.18,317.66,317.66,1252.0
2021-07-19 11:40:00,317.87,318.43,317.62,318.27,1890.0,317.87,318.43,317.62,318.27,1890.0
2021-07-19 11:45:00,318.45,318.51,318.12,318.23,1476.0,318.45,318.51,318.12,318.23,1476.0
2021-07-19 11:50:00,318.4,318.4,318.07,318.07,1802.0,318.4,318.4,318.07,318.07,1802.0
2021-07-19 11:55:00,318.07,318.74,318.07,318.09,2299.0,318.07,318.74,318.07,318.09,2299.0
2021-07-19 12:00:00,318.12,318.12,317.02,317.19,1257.0,318.12,318.12,317.02,317.19,1257.0
2021-07-19 12:05:00,317.15,317.69,317.15,317.42,1107.0,317.15,317.69,317.15,317.42,1107.0
2021-07-19 12:10:00,317.34,317.59,317.31,317.59,300.0,317.34,317.59,317.31,317.59,300.0
2021-07-19 12:15:00,317.52,317.99,317.52,317.62,1888.0,317.52,317.99,317.52,317.62,1888.0
2021-07-19 12:20:00,317.73,318.06,317.36,317.78,3123.0,317.73,318.06,317.36,317.78,3123.0
2021-07-19 12:25:00,317.87,317.87,317.75,317.75,415.0,317.87,317.87,317.75,317.75,415.0
2021-07-19 12:30:00,317.52,317.68,316.8,316.8,901.0,317.52,317.68,316.8,316.8,901.0
2021-07-19 12:35:00,316.66,316.77,316.47,316.57,800.0,316.66,316.77,316.47,316.57,800.0
2021-07-19 12:40:00,316.37,316.54,315.74,315.74,1010.0,316.37,316.54,315.74,315.74,1010.0
2021-07-19 12:45:00,315.82,316.42,315.82,316.17,1382.0,315.82,316.42,315.82,316.17,1382.0
2021-07-19 12:50:00,315.77,315.89,315.38,315.84,1000.0,315.77,315.89,315.38,315.84,1000.0
2021-07-19 12:55:00,315.56,315.81,315.56,315.81,750.0,315.56,315.81,315.56,315.81,750.0
2021-07-19 13:00:00,315.79,315.9,315.67,315.79,600.0,315.79,315.9,315.67,315.79,600.0
2021-07-19 13:05:00,315.7,316.2,315.7,316.2,824.0,315.7,316.2,315.7,316.2,824.0
2021-07-19 13:10:00,316.0,316.42,316.0,316.08,1524.0,316.0,316.42,316.0,316.08,1524.0
2021-07-19 13:15:00,316.59,316.59,316.25,316.25,700.0,316.59,316.59,316.25,316.25,700.0
2021-07-19 13:20:00,316.19,316.19,316.07,316.07,223.0,316.19,316.19,316.07,316.07,223.0
2021-07-19 13:25:00,316.15,316.15,315.95,316.05,601.0,316.15,316.15,315.95,316.05,601.0
2021-07-19 13:30:00,315.85,316.11,315.55,315.55,1071.0,315.85,316.11,315.55,315.55,1071.0
2021-07-19 13:35:00,315.54,316.13,315.53,316.13,3500.0,315.54,316.13,315.53,316.13,3500.0
2021-07-19 13:40:00,316.34,316.34,316.16,316.16,1600.0,316.34,316.34,316.16,316.16,1600.0
2021-07-19 13:45:00,316.45,316.57,316.09,316.09,413.0,316.45,316.57,316.09,316.09,413.0
2021-07-19 13:50:00,316.32,316.55,316.31,316.55,501.0,316.32,316.55,316.31,316.55,501.0
2021-07-19 13:55:00,317.57,317.57,316.64,316.91,1018.0,317.57,317.57,316.64,316.91,1018.0
2021-07-19 14:00:00,316.99,317.61,316.67,317.61,1207.0,316.99,317.61,316.67,317.61,1207.0
2021-07-19 14:05:00,317.45,317.66,316.91,316.97,1420.0,317.45,317.66,316.91,316.97,1420.0
2021-07-19 14:10:00,317.33,317.68,317.17,317.68,851.0,317.33,317.68,317.17,317.68,851.0
2021-07-19 14:15:00,317.68,318.24,317.55,317.93,2039.0,317.68,318.24,317.55,317.93,2039.0
2021-07-19 14:20:00,317.85,318.04,317.82,318.04,1382.0,317.85,318.04,317.82,318.04,1382.0
2021-07-19 14:25:00,317.83,318.13,317.77,318.11,1068.0,317.83,318.13,317.77,318.11,1068.0
2021-07-19 14:30:00,318.01,318.01,317.41,317.67,2090.0,318.01,318.01,317.41,317.67,2090.0
2021-07-19 14:35:00,317.5,317.52,317.13,317.13,620.0,317.5,317.52,317.13,317.13,620.0
2021-07-19 14:40:00,317.1,317.12,316.84,316.85,1520.0,317.1,317.12,316.84,316.85,1520.0
2021-07-19 14:45:00,317.07,317.31,316.79,317.31,1829.0,317.07,317.31,316.79,317.31,1829.0
2021-07-19 14:50:00,317.41,317.41,316.68,316.84,1889.0,317.41,317.41,316.68,316.84,1889.0
2021-07-19 14:55:00,317.11,317.81,317.0,317.25,8701.0,317.11,317.81,317.0,317.25,8701.0
2021-07-19 15:00:00,317.11,317.64,317.02,317.28,6684.0,317.11,317.64,317.02,317.28,6684.0
2021-07-19 15:05:00,317.32,317.79,317.12,317.56,1700.0,317.32,317.79,317.12,317.56,1700.0
2021-07-19 15:10:00,317.4,317.93,317.4,317.63,1714.0,317.4,317.93,317.4,317.63,1714.0
2021-07-19 15:15:00,317.84,317.84,317.02,317.03,2400.0,317.84,317.84,317.02,317.03,2400.0
2021-07-19 15:20:00,317.15,317.21,316.79,316.79,1700.0,317.15,317.21,316.79,316.79,1700.0
2021-07-19 15:25:00,316.69,317.36,316.69,317.21,3070.0,316.69,317.36,316.69,317.21,3070.0
2021-07-19 15:30:00,317.16,317.6,316.88,316.98,3017.0,317.16,317.6,316.88,316.98,3017.0
2021-07-19 15:35:00,316.98,317.45,316.98,317.45,2613.0,316.98,317.45,316.98,317.45,2613.0
2021-07-19 15:40:00,317.45,318.06,317.31,317.47,8725.0,317.45,318.06,317.31,317.47,8725.0
2021-07-19 15:45:00,317.35,317.55,316.93,317.27,6977.0,317.35,317.55,316.93,317.27,6977.0
2021-07-19 15:50:00,317.32,317.55,317.1,317.22,14823.0,317.32,317.55,317.1,317.22,14823.0
2021-07-19 15:55:00,317.36,317.89,317.15,317.7,27982.0,317.36,317.89,317.15,317.7,27982.0
2021-07-20 09:30:00,318.64,320.19,318.48,318.81,10526.0,318.64,320.19,318.48,318.81,10526.0
2021-07-20 09:35:00,318.36,318.58,316.87,317.23,6399.0,318.36,318.58,316.87,317.23,6399.0
2021-07-20 09:40:00,317.1,317.9,317.09,317.5,4061.0,317.1,317.9,317.09,317.5,4061.0
2021-07-20 09:45:00,317.15,318.85,317.15,318.62,5995.0,317.15,318.85,317.15,318.62,5995.0
2021-07-20 09:50:00,318.42,318.6,316.61,316.61,4095.0,318.42,318.6,316.61,316.61,4095.0
2021-07-20 09:55:00,316.98,317.9,316.67,317.9,4820.0,316.98,317.9,316.67,317.9,4820.0
2021-07-20 10:00:00,317.58,317.81,316.42,316.6,4704.0,317.58,317.81,316.42,316.6,4704.0
2021-07-20 10:05:00,316.63,317.39,316.52,317.38,3704.0,316.63,317.39,316.52,317.38,3704.0
2021-07-20 10:10:00,317.49,317.91,317.29,317.57,5481.0,317.49,317.91,317.29,317.57,5481.0
2021-07-20 10:15:00,317.62,318.43,317.59,318.28,1500.0,317.62,318.43,317.59,318.28,1500.0
2021-07-20 10:20:00,318.36,318.79,318.03,318.34,3534.0,318.36,318.79,318.03,318.34,3534.0
2021-07-20 10:25:00,318.3,318.55,317.83,317.86,5773.0,318.3,318.55,317.83,317.86,5773.0
2021-07-20 10:30:00,318.0,318.86,317.07,318.72,4759.0,318.0,318.86,317.07,318.72,4759.0
2021-07-20 10:35:00,318.85,320.01,318.85,319.82,3461.0,318.85,320.01,318.85,319.82,3461.0
2021-07-20 10:40:00,320.0,320.79,319.78,320.79,3607.0,320.0,320.79,319.78,320.79,3607.0
2021-07-20 10:45:00,320.87,321.61,320.72,321.61,4509.0,320.87,321.61,320.72,321.61,4509.0
2021-07-20 10:50:00,321.42,321.74,321.24,321.42,3912.0,321.42,321.74,321.24,321.42,3912.0
2021-07-20 10:55:00,321.2,321.21,320.41,320.41,2700.0,321.2,321.21,320.41,320.41,2700.0
2021-07-20 11:00:00,320.37,320.64,319.73,320.07,3762.0,320.37,320.64,319.73,320.07,3762.0
2021-07-20 11:05:00,319.73,320.94,319.61,320.67,3615.0,319.73,320.94,319.61,320.67,3615.0
2021-07-20 11:10:00,320.49,321.34,320.49,321.06,2110.0,320.49,321.34,320.49,321.06,2110.0
2021-07-20 11:15:00,321.2,321.8,321.19,321.79,3909.0,321.2,321.8,321.19,321.79,3909.0
2021-07-20 11:20:00,321.64,321.76,321.29,321.44,2284.0,321.64,321.76,321.29,321.44,2284.0
2021-07-20 11:25:00,321.44,321.61,321.13,321.39,2244.0,321.44,321.61,321.13,321.39,2244.0
2021-07-20 11:30:00,321.48,321.63,321.18,321.63,18006.0,321.48,321.63,321.18,321.63,18006.0
2021-07-20 11:35:00,321.63,321.95,321.63,321.95,2000.0,321.63,321.95,321.63,321.95,2000.0
2021-07-20 11:40:00,322.0,322.46,321.94,322.46,2119.0,322.0,322.46,321.94,322.46,2119.0
2021-07-20 11:45:00,322.33,322.35,321.46,321.46,2450.0,322.33,322.35,321.46,321.46,2450.0
2021-07-20 11:50:00,321.72,322.02,321.72,321.91,1050.0,321.72,322.02,321.72,321.91,1050.0
2021-07-20 11:55:00,321.88,322.24,321.8,322.24,2731.0,321.88,322.24,321.8,322.24,2731.0
2021-07-20 12:00:00,322.22,322.89,322.21,322.88,2132.0,322.22,322.89,322.21,322.88,2132.0
2021-07-20 12:05:00,322.8,322.8,322.44,322.44,1004.0,322.8,322.8,322.44,322.44,1004.0
2021-07-20 12:10:00,322.04,322.99,322.03,322.99,6804.0,322.04,322.99,322.03,322.99,6804.0
2021-07-20 12:15:00,322.99,323.12,322.58,322.86,4960.0,322.99,323.12,322.58,322.86,4960.0
2021-07-20 12:20:00,322.78,322.78,322.03,322.05,1000.0,322.78,322.78,322.03,322.05,1000.0
2021-07-20 12:25:00,322.17,322.39,321.96,321.97,1145.0,322.17,322.39,321.96,321.97,1145.0
2021-07-20 12:30:00,322.21,322.49,322.2,322.49,800.0,322.21,322.49,322.2,322.49,800.0
2021-07-20 12:35:00,322.8,322.82,322.63,322.82,1266.0,322.8,322.82,322.63,322.82,1266.0
2021-07-20 12:40:00,322.81,322.84,322.56,322.79,1400.0,322.81,322.84,322.56,322.79,1400.0
2021-07-20 12:45:00,322.95,323.1,322.78,323.1,2216.0,322.95,323.1,322.78,323.1,2216.0
2021-07-20 12:50:00,323.12,323.53,322.93,323.04,2425.0,323.12,323.53,322.93,323.04,2425.0
2021-07-20 12:55:00,322.73,323.27,322.72,323.27,2233.0,322.73,323.27,322.72,323.27,2233.0
2021-07-20 13:00:00,323.25,323.44,322.45,322.45,13111.0,323.25,323.44,322.45,322.45,13111.0
2021-07-20 13:05:00,322.48,322.98,322.48,322.81,2838.0,322.48,322.98,322.48,322.81,2838.0
2021-07-20 13:10:00,322.7,323.5,322.68,323.44,1576.0,322.7,323.5,322.68,323.44,1576.0
2021-07-20 13:15:00,323.34,323.95,323.34,323.82,1498.0,323.34,323.95,323.34,323.82,1498.0
2021-07-20 13:20:00,323.92,324.02,323.68,323.94,2758.0,323.92,324.02,323.68,323.94,2758.0
2021-07-20 13:25:00,323.84,324.2,323.84,324.14,1877.0,323.84,324.2,323.84,324.14,1877.0
2021-07-20 13:30:00,324.04,324.55,323.62,324.55,2840.0,324.04,324.55,323.62,324.55,2840.0
2021-07-20 13:35:00,324.55,324.69,324.44,324.63,1452.0,324.55,324.69,324.44,324.63,1452.0
2021-07-20 13:40:00,324.6,324.71,324.38,324.39,1602.0,324.6,324.71,324.38,324.39,1602.0
2021-07-20 13:45:00,324.36,324.47,324.2,324.2,2205.0,324.36,324.47,324.2,324.2,2205.0
2021-07-20 13:50:00,324.09,324.37,324.07,324.37,2399.0,324.09,324.37,324.07,324.37,2399.0
2021-07-20 13:55:00,324.36,324.36,324.0,324.06,3784.0,324.36,324.36,324.0,324.06,3784.0
2021-07-20 14:00:00,324.02,324.87,323.93,324.81,4133.0,324.02,324.87,323.93,324.81,4133.0
2021-07-20 14:05:00,324.81,325.09,324.72,325.0,6945.0,324.81,325.09,324.72,325.0,6945.0
2021-07-20 14:10:00,325.09,325.23,325.07,325.19,2781.0,325.09,325.23,325.07,325.19,2781.0
2021-07-20 14:15:00,325.16,325.33,324.93,324.94,3205.0,325.16,325.33,324.93,324.94,3205.0
2021-07-20 14:20:00,325.02,325.49,324.98,325.23,1800.0,325.02,325.49,324.98,325.23,1800.0
2021-07-20 14:25:00,325.36,325.57,325.21,325.44,1700.0,325.36,325.57,325.21,325.44,1700.0
2021-07-20 14:30:00,325.68,325.72,325.41,325.41,1723.0,325.68,325.72,325.41,325.41,1723.0
2021-07-20 14:35:00,325.62,325.63,325.15,325.16,3440.0,325.62,325.63,325.15,325.16,3440.0
2021-07-20 14:40:00,325.16,325.22,324.56,324.67,5028.0,325.16,325.22,324.56,324.67,5028.0
2021-07-20 14:45:00,324.97,325.23,324.71,325.23,2587.0,324.97,325.23,324.71,325.23,2587.0
2021-07-20 14:50:00,325.66,325.66,325.1,325.31,4179.0,325.66,325.66,325.1,325.31,4179.0
2021-07-20 14:55:00,325.24,325.42,325.1,325.1,3993.0,325.24,325.42,325.1,325.1,3993.0
2021-07-20 15:00:00,325.2,325.84,325.2,325.82,2233.0,325.2,325.84,325.2,325.82,2233.0
2021-07-20 15:05:00,325.84,326.16,325.71,326.11,5971.0,325.84,326.16,325.71,326.11,5971.0
2021-07-20 15:10:00,326.12,326.5,326.11,326.5,8233.0,326.12,326.5,326.11,326.5,8233.0
2021-07-20 15:15:00,326.39,326.88,326.14,326.24,15329.0,326.39,326.88,326.14,326.24,15329.0
2021-07-20 15:20:00,326.24,326.82,326.24,326.81,6100.0,326.24,326.82,326.24,326.81,6100.0
2021-07-20 15:25:00,326.79,326.9,326.6,326.86,11144.0,326.79,326.9,326.6,326.86,11144.0
2021-07-20 15:30:00,326.81,327.1,326.49,326.49,8486.0,326.81,327.1,326.49,326.49,8486.0
2021-07-20 15:35:00,326.38,326.38,325.26,325.4,5108.0,326.38,326.38,325.26,325.4,5108.0
2021-07-20 15:40:00,325.5,325.66,324.62,324.96,8919.0,325.5,325.66,324.62,324.96,8919.0
2021-07-20 15:45:00,324.84,325.19,324.71,325.04,7038.0,324.84,325.19,324.71,325.04,7038.0
2021-07-20 15:50:00,324.7,324.87,323.88,324.29,19682.0,324.7,324.87,323.88,324.29,19682.0
2021-07-20 15:55:00,324.02,324.61,323.33,324.61,67078.0,324.02,324.61,323.33,324.61,67078.0
2021-07-21 09:30:00,327.56,329.08,325.0,325.53,22625.0,327.56,329.08,325.0,325.53,22625.0
2021-07-21 09:35:00,325.3,325.31,322.12,322.93,5160.0,325.3,325.31,322.12,322.93,5160.0
2021-07-21 09:40:00,322.59,322.69,321.01,321.01,8704.0,322.59,322.69,321.01,321.01,8704.0
2021-07-21 09:45:00,321.95,322.14,320.37,320.37,7140.0,321.95,322.14,320.37,320.37,7140.0
2021-07-21 09:50:00,320.95,321.89,320.25,321.89,7180.0,320.95,321.89,320.25,321.89,7180.0
2021-07-21 09:55:00,321.89,322.66,321.5,322.4,4111.0,321.89,322.66,321.5,322.4,4111.0
2021-07-21 10:00:00,322.22,322.56,321.25,322.05,4693.0,322.22,322.56,321.25,322.05,4693.0
2021-07-21 10:05:00,322.36,322.47,321.29,321.3,4495.0,322.36,322.47,321.29,321.3,4495.0
2021-07-21 10:10:00,320.91,321.7,320.5,320.61,4963.0,320.91,321.7,320.5,320.61,4963.0
2021-07-21 10:15:00,320.56,321.73,320.56,321.73,1345.0,320.56,321.73,320.56,321.73,1345.0
2021-07-21 10:20:00,321.43,321.65,320.6,321.54,2386.0,321.43,321.65,320.6,321.54,2386.0
2021-07-21 10:25:00,321.62,322.36,321.34,321.75,3701.0,321.62,322.36,321.34,321.75,3701.0
2021-07-21 10:30:00,321.72,323.3,321.69,323.29,1770.0,321.72,323.3,321.69,323.29,1770.0
2021-07-21 10:35:00,323.03,323.36,323.02,323.36,1216.0,323.03,323.36,323.02,323.36,1216.0
2021-07-21 10:40:00,323.12,323.2,322.53,322.55,4280.0,323.12,323.2,322.53,322.55,4280.0
2021-07-21 10:45:00,322.7,322.74,322.14,322.44,1935.0,322.7,322.74,322.14,322.44,1935.0
2021-07-21 10:50:00,322.62,323.05,322.39,323.05,1405.0,322.62,323.05,322.39,323.05,1405.0
2021-07-21 10:55:00,323.19,323.66,323.18,323.5,1851.0,323.19,323.66,323.18,323.5,1851.0
2021-07-21 11:00:00,323.74,324.13,323.74,323.96,2428.0,323.74,324.13,323.74,323.96,2428.0
2021-07-21 11:05:00,324.0,324.45,323.87,324.09,3253.0,324.0,324.45,323.87,324.09,3253.0
2021-07-21 11:10:00,324.09,324.09,324.0,324.06,1000.0,324.09,324.09,324.0,324.06,1000.0
2021-07-21 11:15:00,324.44,324.44,324.01,324.12,3110.0,324.44,324.44,324.01,324.12,3110.0
2021-07-21 11:20:00,324.11,324.11,323.82,323.93,3038.0,324.11,324.11,323.82,323.93,3038.0
2021-07-21 11:25:00,323.84,324.17,323.5,324.07,9761.0,323.84,324.17,323.5,324.07,9761.0
2021-07-21 11:30:00,324.06,324.76,323.97,324.76,4169.0,324.06,324.76,323.97,324.76,4169.0
2021-07-21 11:35:00,324.9,325.23,324.73,324.8,2100.0,324.9,325.23,324.73,324.8,2100.0
2021-07-21 11:40:00,324.66,324.8,324.46,324.63,3685.0,324.66,324.8,324.46,324.63,3685.0
2021-07-21 11:45:00,324.46,324.65,324.45,324.65,952.0,324.46,324.65,324.45,324.65,952.0
2021-07-21 11:50:00,324.6,324.65,324.38,324.38,1002.0,324.6,324.65,324.38,324.38,1002.0
2021-07-21 11:55:00,324.12,324.28,324.02,324.28,1435.0,324.12,324.28,324.02,324.28,1435.0
2021-07-21 12:00:00,324.26,324.52,324.15,324.44,1701.0,324.26,324.52,324.15,324.44,1701.0
2021-07-21 12:05:00,324.34,324.59,324.33,324.39,3065.0,324.34,324.59,324.33,324.39,3065.0
2021-07-21 12:10:00,324.09,324.17,324.01,324.17,1386.0,324.09,324.17,324.01,324.17,1386.0
2021-07-21 12:15:00,324.29,324.45,324.16,324.16,1873.0,324.29,324.45,324.16,324.16,1873.0
2021-07-21 12:20:00,324.02,324.16,323.68,323.92,1725.0,324.02,324.16,323.68,323.92,1725.0
2021-07-21 12:25:00,323.89,324.04,323.89,324.04,300.0,323.89,324.04,323.89,324.04,300.0
2021-07-21 12:30:00,324.11,324.12,323.8,323.85,6500.0,324.11,324.12,323.8,323.85,6500.0
2021-07-21 12:35:00,323.91,324.6,323.91,324.26,1605.0,323.91,324.6,323.91,324.26,1605.0
2021-07-21 12:40:00,324.2,324.2,324.09,324.1,400.0,324.2,324.2,324.09,324.1,400.0
2021-07-21 12:45:00,324.17,324.17,323.78,323.84,2340.0,324.17,324.17,323.78,323.84,2340.0
2021-07-21 12:50:00,323.93,324.05,323.93,324.05,364.0,323.93,324.05,323.93,324.05,364.0
2021-07-21 12:55:00,323.96,323.96,323.4,323.63,1820.0,323.96,323.96,323.4,323.63,1820.0
2021-07-21 13:00:00,323.63,323.73,323.52,323.61,1600.0,323.63,323.73,323.52,323.61,1600.0
2021-07-21 13:05:00,323.59,323.81,323.59,323.81,700.0,323.59,323.81,323.59,323.81,700.0
2021-07-21 13:10:00,323.93,323.93,323.73,323.81,2108.0,323.93,323.93,323.73,323.81,2108.0
2021-07-21 13:15:00,323.81,323.91,323.57,323.66,1400.0,323.81,323.91,323.57,323.66,1400.0
2021-07-21 13:20:00,323.9,324.2,323.9,324.2,806.0,323.9,324.2,323.9,324.2,806.0
2021-07-21 13:25:00,324.17,324.17,323.8,323.99,2106.0,324.17,324.17,323.8,323.99,2106.0
2021-07-21 13:30:00,323.9,323.9,322.55,323.28,11165.0,323.9,323.9,322.55,323.28,11165.0
2021-07-21 13:35:00,323.71,323.71,323.53,323.53,243.0,323.71,323.71,323.53,323.53,243.0
2021-07-21 13:40:00,323.42,323.92,323.42,323.72,1218.0,323.42,323.92,323.42,323.72,1218.0
2021-07-21 13:45:00,323.7,323.82,323.53,323.53,1300.0,323.7,323.82,323.53,323.53,1300.0
2021-07-21 13:50:00,323.93,323.93,323.5,323.76,800.0,323.93,323.93,323.5,323.76,800.0
2021-07-21 13:55:00,323.8,323.89,323.79,323.86,687.0,323.8,323.89,323.79,323.86,687.0
2021-07-21 14:00:00,324.12,324.28,323.99,323.99,946.0,324.12,324.28,323.99,323.99,946.0
2021-07-21 14:05:00,324.01,324.09,323.68,323.68,1300.0,324.01,324.09,323.68,323.68,1300.0
2021-07-21 14:10:00,323.75,323.75,323.71,323.73,556.0,323.75,323.75,323.71,323.73,556.0
2021-07-21 14:15:00,323.6,323.66,323.56,323.56,1000.0,323.6,323.66,323.56,323.56,1000.0
2021-07-21 14:20:00,323.71,323.79,323.7,323.73,814.0,323.71,323.79,323.7,323.73,814.0
2021-07-21 14:25:00,324.0,324.0,324.0,324.0,400.0,324.0,324.0,324.0,324.0,400.0
2021-07-21 14:30:00,324.11,324.33,324.04,324.04,1544.0,324.11,324.33,324.04,324.04,1544.0
2021-07-21 14:35:00,324.01,324.01,323.64,323.89,1582.0,324.01,324.01,323.64,323.89,1582.0
2021-07-21 14:40:00,323.94,323.97,323.75,323.75,1412.0,323.94,323.97,323.75,323.75,1412.0
2021-07-21 14:45:00,323.88,323.93,323.85,323.85,500.0,323.88,323.93,323.85,323.85,500.0
2021-07-21 14:50:00,323.89,323.89,323.87,323.87,300.0,323.89,323.89,323.87,323.87,300.0
2021-07-21 14:55:00,324.01,324.06,323.89,323.97,942.0,324.01,324.06,323.89,323.97,942.0
2021-07-21 15:00:00,324.34,324.34,324.12,324.26,850.0,324.34,324.34,324.12,324.26,850.0
2021-07-21 15:05:00,324.24,324.24,323.96,324.15,1621.0,324.24,324.24,323.96,324.15,1621.0
2021-07-21 15:10:00,324.22,324.28,324.07,324.07,1860.0,324.22,324.28,324.07,324.07,1860.0
2021-07-21 15:15:00,324.27,324.63,324.27,324.4,1316.0,324.27,324.63,324.27,324.4,1316.0
2021-07-21 15:20:00,324.46,324.46,324.07,324.07,1797.0,324.46,324.46,324.07,324.07,1797.0
2021-07-21 15:25:00,323.95,324.09,323.95,324.09,200.0,323.95,324.09,323.95,324.09,200.0
2021-07-21 15:30:00,324.06,324.21,323.87,324.12,2877.0,324.06,324.21,323.87,324.12,2877.0
2021-07-21 15:35:00,324.15,324.17,323.86,323.92,2245.0,324.15,324.17,323.86,323.92,2245.0
2021-07-21 15:40:00,323.99,324.23,323.99,324.18,1609.0,323.99,324.23,323.99,324.18,1609.0
2021-07-21 15:45:00,324.19,324.2,323.89,323.9,11401.0,324.19,324.2,323.89,323.9,11401.0
2021-07-21 15:50:00,323.56,324.02,323.4,324.0,10350.0,323.56,324.02,323.4,324.0,10350.0
2021-07-21 15:55:00,323.97,324.27,323.71,324.09,22016.0,323.97,324.27,323.71,324.09,22016.0
2021-07-22 09:30:00,325.21,325.66,324.03,325.66,7115.0,325.21,325.66,324.03,325.66,7115.0
2021-07-22 09:35:00,326.91,326.91,326.91,326.91,100.0,326.91,326.91,326.91,326.91,100.0
2021-07-22 09:40:00,326.53,328.11,326.4,327.37,2639.0,326.53,328.11,326.4,327.37,2639.0
2021-07-22 09:45:00,326.94,326.98,324.48,325.03,2584.0,326.94,326.98,324.48,325.03,2584.0
2021-07-22 09:50:00,324.78,325.15,324.78,324.92,300.0,324.78,325.15,324.78,324.92,300.0
2021-07-22 09:55:00,325.18,325.4,324.77,325.28,3721.0,325.18,325.4,324.77,325.28,3721.0
2021-07-22 10:00:00,325.65,326.46,325.65,326.46,600.0,325.65,326.46,325.65,326.46,600.0
2021-07-22 10:05:00,326.44,326.44,325.66,325.98,1060.0,326.44,326.44,325.66,325.98,1060.0
2021-07-22 10:10:00,325.94,326.11,325.7,325.71,1250.0,325.94,326.11,325.7,325.71,1250.0
2021-07-22 10:15:00,325.62,325.96,324.85,325.37,2700.0,325.62,325.96,324.85,325.37,2700.0
2021-07-22 10:20:00,325.07,325.28,325.06,325.24,523.0,325.07,325.28,325.06,325.24,523.0
2021-07-22 10:25:00,325.07,326.36,325.07,326.23,1752.0,325.07,326.36,325.07,326.23,1752.0
2021-07-22 10:30:00,326.55,326.73,326.55,326.73,300.0,326.55,326.73,326.55,326.73,300.0
2021-07-22 10:35:00,326.49,326.64,326.47,326.63,703.0,326.49,326.64,326.47,326.63,703.0
2021-07-22 10:40:00,326.78,326.84,326.64,326.84,1200.0,326.78,326.84,326.64,326.84,1200.0
2021-07-22 10:45:00,326.84,327.19,326.84,327.18,1100.0,326.84,327.19,326.84,327.18,1100.0
2021-07-22 10:50:00,327.41,327.53,327.06,327.16,2610.0,327.41,327.53,327.06,327.16,2610.0
2021-07-22 10:55:00,327.2,327.37,327.16,327.16,900.0,327.2,327.37,327.16,327.16,900.0
2021-07-22 11:00:00,326.68,327.7,326.68,327.7,2318.0,326.68,327.7,326.68,327.7,2318.0
2021-07-22 11:05:00,327.34,327.42,326.76,326.81,1300.0,327.34,327.42,326.76,326.81,1300.0
2021-07-22 11:10:00,326.69,326.69,325.85,326.06,3983.0,326.69,326.69,325.85,326.06,3983.0
2021-07-22 11:15:00,326.19,326.19,325.63,326.1,1560.0,326.19,326.19,325.63,326.1,1560.0
2021-07-22 11:20:00,326.74,326.74,326.4,326.56,700.0,326.74,326.74,326.4,326.56,700.0
2021-07-22 11:25:00,326.43,326.6,326.2,326.48,1700.0,326.43,326.6,326.2,326.48,1700.0
2021-07-22 11:30:00,326.6,326.98,326.6,326.98,1020.0,326.6,326.98,326.6,326.98,1020.0
2021-07-22 11:35:00,326.98,326.98,326.98,326.98,0.0,326.98,326.98,326.98,326.98,0.0
2021-07-22 11:40:00,326.93,326.93,326.92,326.93,200.0,326.93,326.93,326.92,326.93,200.0
2021-07-22 11:45:00,326.9,327.29,326.59,327.29,800.0,326.9,327.29,326.59,327.29,800.0
2021-07-22 11:50:00,327.31,327.32,326.88,327.2,1680.0,327.31,327.32,326.88,327.2,1680.0
2021-07-22 11:55:00,327.45,327.51,327.36,327.5,511.0,327.45,327.51,327.36,327.5,511.0
2021-07-22 12:00:00,327.37,327.37,327.26,327.26,400.0,327.37,327.37,327.26,327.26,400.0
2021-07-22 12:05:00,326.56,326.6,326.08,326.16,800.0,326.56,326.6,326.08,326.16,800.0
2021-07-22 12:10:00,326.14,326.7,326.07,326.18,675.0,326.14,326.7,326.07,326.18,675.0
2021-07-22 12:15:00,326.25,326.59,326.25,326.59,493.0,326.25,326.59,326.25,326.59,493.0
2021-07-22 12:20:00,326.22,326.27,326.09,326.13,1100.0,326.22,326.27,326.09,326.13,1100.0
2021-07-22 12:25:00,326.49,326.73,326.48,326.73,266.0,326.49,326.73,326.48,326.73,266.0
2021-07-22 12:30:00,326.65,326.72,326.65,326.72,300.0,326.65,326.72,326.65,326.72,300.0
2021-07-22 12:35:00,326.71,327.03,326.71,326.82,761.0,326.71,327.03,326.71,326.82,761.0
2021-07-22 12:40:00,326.7,326.78,326.27,326.5,1100.0,326.7,326.78,326.27,326.5,1100.0
2021-07-22 12:45:00,326.71,326.71,326.71,326.71,100.0,326.71,326.71,326.71,326.71,100.0
2021-07-22 12:50:00,326.63,326.8,326.5,326.51,1741.0,326.63,326.8,326.5,326.51,1741.0
2021-07-22 12:55:00,326.68,326.77,326.54,326.73,834.0,326.68,326.77,326.54,326.73,834.0
2021-07-22 13:00:00,326.73,327.09,326.73,327.09,300.0,326.73,327.09,326.73,327.09,300.0
2021-07-22 13:05:00,327.13,327.13,326.94,326.99,841.0,327.13,327.13,326.94,326.99,841.0
2021-07-22 13:10:00,327.04,327.15,326.92,327.15,2282.0,327.04,327.15,326.92,327.15,2282.0
2021-07-22 13:15:00,327.07,327.64,327.07,327.52,4568.0,327.07,327.64,327.07,327.52,4568.0
2021-07-22 13:20:00,327.59,327.61,327.41,327.53,1700.0,327.59,327.61,327.41,327.53,1700.0
2021-07-22 13:25:00,327.43,327.72,327.37,327.72,951.0,327.43,327.72,327.37,327.72,951.0
2021-07-22 13:30:00,327.56,327.97,327.56,327.97,1518.0,327.56,327.97,327.56,327.97,1518.0
2021-07-22 13:35:00,327.92,327.99,327.65,327.66,1400.0,327.92,327.99,327.65,327.66,1400.0
2021-07-22 13:40:00,327.57,327.59,327.3,327.3,1246.0,327.57,327.59,327.3,327.3,1246.0
2021-07-22 13:45:00,327.39,327.39,327.28,327.35,1149.0,327.39,327.39,327.28,327.35,1149.0
2021-07-22 13:50:00,327.35,327.52,327.24,327.52,1610.0,327.35,327.52,327.24,327.52,1610.0
2021-07-22 13:55:00,327.53,327.63,327.37,327.63,1135.0,327.53,327.63,327.37,327.63,1135.0
2021-07-22 14:00:00,327.48,327.83,327.47,327.81,2575.0,327.48,327.83,327.47,327.81,2575.0
2021-07-22 14:05:00,327.9,328.41,327.89,328.18,2960.0,327.9,328.41,327.89,328.18,2960.0
2021-07-22 14:10:00,328.17,328.17,327.98,328.16,1283.0,328.17,328.17,327.98,328.16,1283.0
2021-07-22 14:15:00,328.35,328.35,328.03,328.34,1772.0,328.35,328.35,328.03,328.34,1772.0
2021-07-22 14:20:00,328.41,328.41,328.25,328.28,1473.0,328.41,328.41,328.25,328.28,1473.0
2021-07-22 14:25:00,328.16,328.45,328.16,328.43,1900.0,328.16,328.45,328.16,328.43,1900.0
2021-07-22 14:30:00,328.35,328.67,328.34,328.64,3120.0,328.35,328.67,328.34,328.64,3120.0
2021-07-22 14:35:00,328.67,328.69,328.47,328.61,1632.0,328.67,328.69,328.47,328.61,1632.0
2021-07-22 14:40:00,328.63,328.65,328.49,328.54,1151.0,328.63,328.65,328.49,328.54,1151.0
2021-07-22 14:45:00,328.54,328.69,328.33,328.33,1551.0,328.54,328.69,328.33,328.33,1551.0
2021-07-22 14:50:00,328.28,328.59,328.26,328.59,1206.0,328.28,328.59,328.26,328.59,1206.0
2021-07-22 14:55:00,328.79,329.0,328.68,328.87,3438.0,328.79,329.0,328.68,328.87,3438.0
2021-07-22 15:00:00,328.77,329.0,328.63,328.97,4109.0,328.77,329.0,328.63,328.97,4109.0
2021-07-22 15:05:00,328.93,328.93,328.62,328.7,2367.0,328.93,328.93,328.62,328.7,2367.0
2021-07-22 15:10:00,328.8,328.95,328.8,328.86,993.0,328.8,328.95,328.8,328.86,993.0
2021-07-22 15:15:00,328.99,328.99,328.64,328.64,2966.0,328.99,328.99,328.64,328.64,2966.0
2021-07-22 15:20:00,328.62,328.74,328.6,328.74,1170.0,328.62,328.74,328.6,328.74,1170.0
2021-07-22 15:25:00,328.94,329.01,328.81,328.89,1820.0,328.94,329.01,328.81,328.89,1820.0
2021-07-22 15:30:00,328.83,328.89,328.43,328.75,2501.0,328.83,328.89,328.43,328.75,2501.0
2021-07-22 15:35:00,328.79,328.79,328.28,328.53,3920.0,328.79,328.79,328.28,328.53,3920.0
2021-07-22 15:40:00,328.58,328.58,328.26,328.26,2635.0,328.58,328.58,328.26,328.26,2635.0
2021-07-22 15:45:00,328.28,328.72,328.22,328.33,4664.0,328.28,328.72,328.22,328.33,4664.0
2021-07-22 15:50:00,328.37,328.37,328.02,328.17,7139.0,328.37,328.37,328.02,328.17,7139.0
2021-07-22 15:55:00,328.25,328.32,327.85,327.86,21886.0,328.25,328.32,327.85,327.86,21886.0
2021-07-23 09:30:00,328.54,329.08,327.71,327.98,8529.0,328.54,329.08,327.71,327.98,8529.0
2021-07-23 09:35:00,327.0,327.85,326.91,326.91,1030.0,327.0,327.85,326.91,326.91,1030.0
2021-07-23 09:40:00,327.54,330.0,327.44,328.56,6378.0,327.54,330.0,327.44,328.56,6378.0
2021-07-23 09:45:00,329.69,329.72,329.36,329.37,600.0,329.69,329.72,329.36,329.37,600.0
2021-07-23 09:50:00,329.87,330.0,329.49,329.73,16783.0,329.87,330.0,329.49,329.73,16783.0
2021-07-23 09:55:00,329.82,329.99,329.41,329.7,1800.0,329.82,329.99,329.41,329.7,1800.0
2021-07-23 10:00:00,329.7,330.72,329.39,330.72,9269.0,329.7,330.72,329.39,330.72,9269.0
2021-07-23 10:05:00,330.65,331.18,329.55,329.93,2776.0,330.65,331.18,329.55,329.93,2776.0
2021-07-23 10:10:00,330.0,330.13,329.24,329.73,5881.0,330.0,330.13,329.24,329.73,5881.0
2021-07-23 10:15:00,330.01,330.59,330.01,330.59,2375.0,330.01,330.59,330.01,330.59,2375.0
2021-07-23 10:20:00,330.75,330.85,330.06,330.06,2600.0,330.75,330.85,330.06,330.06,2600.0
2021-07-23 10:25:00,330.43,330.43,329.92,330.1,2920.0,330.43,330.43,329.92,330.1,2920.0
2021-07-23 10:30:00,330.14,330.41,329.96,329.96,1900.0,330.14,330.41,329.96,329.96,1900.0
2021-07-23 10:35:00,329.96,329.96,328.73,329.55,2594.0,329.96,329.96,328.73,329.55,2594.0
2021-07-23 10:40:00,329.22,329.22,328.08,328.7,5493.0,329.22,329.22,328.08,328.7,5493.0
2021-07-23 10:45:00,328.54,328.82,328.3,328.42,9332.0,328.54,328.82,328.3,328.42,9332.0
2021-07-23 10:50:00,328.72,329.63,328.65,329.33,6353.0,328.72,329.63,328.65,329.33,6353.0
2021-07-23 10:55:00,329.29,329.73,329.27,329.72,1200.0,329.29,329.73,329.27,329.72,1200.0
2021-07-23 11:00:00,329.77,330.25,329.74,330.25,1051.0,329.77,330.25,329.74,330.25,1051.0
2021-07-23 11:05:00,330.14,330.64,329.8,330.63,2572.0,330.14,330.64,329.8,330.63,2572.0
2021-07-23 11:10:00,330.62,331.31,330.58,331.28,1241.0,330.62,331.31,330.58,331.28,1241.0
2021-07-23 11:15:00,331.21,331.91,331.19,331.91,2231.0,331.21,331.91,331.19,331.91,2231.0
2021-07-23 11:20:00,331.81,332.19,331.76,332.19,4988.0,331.81,332.19,331.76,332.19,4988.0
2021-07-23 11:25:00,332.24,332.24,331.87,331.87,3172.0,332.24,332.24,331.87,331.87,3172.0
2021-07-23 11:30:00,332.09,332.29,332.0,332.0,1242.0,332.09,332.29,332.0,332.0,1242.0
2021-07-23 11:35:00,331.97,332.54,331.97,332.48,1874.0,331.97,332.54,331.97,332.48,1874.0
2021-07-23 11:40:00,332.43,332.66,332.26,332.33,2786.0,332.43,332.66,332.26,332.33,2786.0
2021-07-23 11:45:00,332.37,332.55,332.23,332.55,2387.0,332.37,332.55,332.23,332.55,2387.0
2021-07-23 11:50:00,332.82,332.94,332.62,332.69,1396.0,332.82,332.94,332.62,332.69,1396.0
2021-07-23 11:55:00,332.79,333.27,332.53,333.17,6136.0,332.79,333.27,332.53,333.17,6136.0
2021-07-23 12:00:00,333.1,333.1,332.63,332.64,1505.0,333.1,333.1,332.63,332.64,1505.0
2021-07-23 12:05:00,332.97,332.97,332.6,332.87,1664.0,332.97,332.97,332.6,332.87,1664.0
2021-07-23 12:10:00,332.77,332.77,332.69,332.69,211.0,332.77,332.77,332.69,332.69,211.0
2021-07-23 12:15:00,332.78,333.12,332.78,333.12,1095.0,332.78,333.12,332.78,333.12,1095.0
2021-07-23 12:20:00,332.93,333.12,332.93,333.1,1000.0,332.93,333.12,332.93,333.1,1000.0
2021-07-23 12:25:00,332.77,333.0,332.77,332.88,1104.0,332.77,333.0,332.77,332.88,1104.0
2021-07-23 12:30:00,332.84,333.24,332.71,333.24,1943.0,332.84,333.24,332.71,333.24,1943.0
2021-07-23 12:35:00,333.33,333.39,332.99,332.99,602.0,333.33,333.39,332.99,332.99,602.0
2021-07-23 12:40:00,333.31,333.48,333.26,333.35,861.0,333.31,333.48,333.26,333.35,861.0
2021-07-23 12:45:00,333.4,333.46,333.15,333.46,1300.0,333.4,333.46,333.15,333.46,1300.0
2021-07-23 12:50:00,333.17,333.25,333.0,333.25,700.0,333.17,333.25,333.0,333.25,700.0
2021-07-23 12:55:00,333.2,333.39,333.2,333.24,1663.0,333.2,333.39,333.2,333.24,1663.0
2021-07-23 13:00:00,333.19,333.19,333.09,333.09,200.0,333.19,333.19,333.09,333.09,200.0
2021-07-23 13:05:00,333.27,333.35,333.17,333.2,909.0,333.27,333.35,333.17,333.2,909.0
2021-07-23 13:10:00,333.33,333.46,333.33,333.46,800.0,333.33,333.46,333.33,333.46,800.0
2021-07-23 13:15:00,333.48,333.5,333.17,333.17,1800.0,333.48,333.5,333.17,333.17,1800.0
2021-07-23 13:20:00,333.17,333.25,332.88,332.98,3721.0,333.17,333.25,332.88,332.98,3721.0
2021-07-23 13:25:00,332.88,332.98,332.79,332.82,2304.0,332.88,332.98,332.79,332.82,2304.0
2021-07-23 13:30:00,332.74,332.82,332.74,332.77,845.0,332.74,332.82,332.74,332.77,845.0
2021-07-23 13:35:00,332.73,332.81,332.63,332.81,1509.0,332.73,332.81,332.63,332.81,1509.0
2021-07-23 13:40:00,332.66,332.68,332.45,332.6,1331.0,332.66,332.68,332.45,332.6,1331.0
2021-07-23 13:45:00,332.51,332.52,332.47,332.47,306.0,332.51,332.52,332.47,332.47,306.0
2021-07-23 13:50:00,332.72,332.72,332.6,332.61,421.0,332.72,332.72,332.6,332.61,421.0
2021-07-23 13:55:00,332.46,332.46,332.29,332.38,800.0,332.46,332.46,332.29,332.38,800.0
2021-07-23 14:00:00,332.4,332.4,332.0,332.25,3007.0,332.4,332.4,332.0,332.25,3007.0
2021-07-23 14:05:00,332.2,332.32,332.2,332.31,247.0,332.2,332.32,332.2,332.31,247.0
2021-07-23 14:10:00,332.4,332.43,332.28,332.43,1320.0,332.4,332.43,332.28,332.43,1320.0
2021-07-23 14:15:00,332.43,332.71,332.43,332.71,900.0,332.43,332.71,332.43,332.71,900.0
2021-07-23 14:20:00,332.6,332.97,332.58,332.87,1411.0,332.6,332.97,332.58,332.87,1411.0
2021-07-23 14:25:00,332.9,332.97,332.82,332.82,800.0,332.9,332.97,332.82,332.82,800.0
2021-07-23 14:30:00,332.74,332.87,332.58,332.65,1709.0,332.74,332.87,332.58,332.65,1709.0
2021-07-23 14:35:00,332.71,332.95,332.55,332.95,2700.0,332.71,332.95,332.55,332.95,2700.0
2021-07-23 14:40:00,332.8,333.01,332.55,332.55,4530.0,332.8,333.01,332.55,332.55,4530.0
2021-07-23 14:45:00,332.44,332.72,332.44,332.61,1723.0,332.44,332.72,332.44,332.61,1723.0
2021-07-23 14:50:00,332.63,332.77,332.5,332.5,2573.0,332.63,332.77,332.5,332.5,2573.0
2021-07-23 14:55:00,332.77,332.77,332.24,332.4,3050.0,332.77,332.77,332.24,332.4,3050.0
2021-07-23 15:00:00,332.32,332.32,331.9,332.18,6778.0,332.32,332.32,331.9,332.18,6778.0
2021-07-23 15:05:00,332.22,333.04,332.09,333.03,8465.0,332.22,333.04,332.09,333.03,8465.0
2021-07-23 15:10:00,333.13,333.57,332.66,332.77,23469.0,333.13,333.57,332.66,332.77,23469.0
2021-07-23 15:15:00,332.78,332.78,332.53,332.54,727.0,332.78,332.78,332.53,332.54,727.0
2021-07-23 15:20:00,332.5,332.78,332.36,332.78,1700.0,332.5,332.78,332.36,332.78,1700.0
2021-07-23 15:25:00,332.56,332.78,332.56,332.7,650.0,332.56,332.78,332.56,332.7,650.0
2021-07-23 15:30:00,332.88,333.52,332.88,333.52,10135.0,332.88,333.52,332.88,333.52,10135.0
2021-07-23 15:35:00,333.53,333.53,332.99,333.17,10347.0,333.53,333.53,332.99,333.17,10347.0
2021-07-23 15:40:00,333.2,333.35,333.09,333.09,1792.0,333.2,333.35,333.09,333.09,1792.0
2021-07-23 15:45:00,333.03,333.13,332.88,332.99,2000.0,333.03,333.13,332.88,332.99,2000.0
2021-07-23 15:50:00,333.19,333.3,333.01,333.22,5618.0,333.19,333.3,333.01,333.22,5618.0
2021-07-23 15:55:00,333.12,333.18,332.58,333.04,24410.0,333.12,333.18,332.58,333.04,24410.0
2021-07-26 09:30:00,334.1,334.1,330.79,330.79,15090.0,334.1,334.1,330.79,330.79,15090.0
2021-07-26 09:35:00,330.25,331.78,329.27,329.56,6998.0,330.25,331.78,329.27,329.56,6998.0
2021-07-26 09:40:00,329.56,330.31,327.83,329.61,14063.0,329.56,330.31,327.83,329.61,14063.0
2021-07-26 09:45:00,329.59,329.96,329.15,329.71,2927.0,329.59,329.96,329.15,329.71,2927.0
2021-07-26 09:50:00,329.5,330.33,329.45,330.33,3579.0,329.5,330.33,329.45,330.33,3579.0
2021-07-26 09:55:00,330.49,330.6,329.82,330.13,3277.0,330.49,330.6,329.82,330.13,3277.0
2021-07-26 10:00:00,330.13,330.56,329.57,330.27,8778.0,330.13,330.56,329.57,330.27,8778.0
2021-07-26 10:05:00,330.0,330.14,329.63,330.02,2103.0,330.0,330.14,329.63,330.02,2103.0
2021-07-26 10:10:00,329.92,329.92,329.07,329.24,3631.0,329.92,329.92,329.07,329.24,3631.0
2021-07-26 10:15:00,329.6,329.83,329.41,329.41,300.0,329.6,329.83,329.41,329.41,300.0
2021-07-26 10:20:00,329.51,329.51,328.61,328.72,2530.0,329.51,329.51,328.61,328.72,2530.0
2021-07-26 10:25:00,328.54,328.58,328.22,328.27,1092.0,328.54,328.58,328.22,328.27,1092.0
2021-07-26 10:30:00,328.46,329.1,328.45,329.1,727.0,328.46,329.1,328.45,329.1,727.0
2021-07-26 10:35:00,329.21,329.29,328.75,329.19,1700.0,329.21,329.29,328.75,329.19,1700.0
2021-07-26 10:40:00,329.53,329.53,328.4,328.46,1433.0,329.53,329.53,328.4,328.46,1433.0
2021-07-26 10:45:00,328.41,328.41,327.94,327.94,1700.0,328.41,328.41,327.94,327.94,1700.0
2021-07-26 10:50:00,328.08,328.42,327.62,327.87,3017.0,328.08,328.42,327.62,327.87,3017.0
2021-07-26 10:55:00,328.08,328.92,328.04,328.49,2260.0,328.08,328.92,328.04,328.49,2260.0
2021-07-26 11:00:00,328.45,328.77,327.92,328.49,3631.0,328.45,328.77,327.92,328.49,3631.0
2021-07-26 11:05:00,327.94,328.16,327.83,328.08,600.0,327.94,328.16,327.83,328.08,600.0
2021-07-26 11:10:00,327.87,328.87,327.87,328.87,1100.0,327.87,328.87,327.87,328.87,1100.0
2021-07-26 11:15:00,328.9,329.25,328.72,329.25,1707.0,328.9,329.25,328.72,329.25,1707.0
2021-07-26 11:20:00,329.37,329.42,329.06,329.13,1761.0,329.37,329.42,329.06,329.13,1761.0
2021-07-26 11:25:00,329.0,329.23,328.94,329.07,2219.0,329.0,329.23,328.94,329.07,2219.0
2021-07-26 11:30:00,329.55,329.55,329.23,329.52,1410.0,329.55,329.55,329.23,329.52,1410.0
2021-07-26 11:35:00,329.35,329.35,329.02,329.02,850.0,329.35,329.35,329.02,329.02,850.0
2021-07-26 11:40:00,329.1,329.1,328.48,328.48,2500.0,329.1,329.1,328.48,328.48,2500.0
2021-07-26 11:45:00,328.68,328.94,328.22,328.94,800.0,328.68,328.94,328.22,328.94,800.0
2021-07-26 11:50:00,329.13,329.18,328.99,328.99,500.0,329.13,329.18,328.99,328.99,500.0
2021-07-26 11:55:00,329.02,329.5,329.02,329.5,700.0,329.02,329.5,329.02,329.5,700.0
2021-07-26 12:00:00,329.63,329.63,329.24,329.53,1280.0,329.63,329.63,329.24,329.53,1280.0
2021-07-26 12:05:00,329.63,329.87,329.63,329.87,600.0,329.63,329.87,329.63,329.87,600.0
2021-07-26 12:10:00,329.65,329.65,329.27,329.27,738.0,329.65,329.65,329.27,329.27,738.0
2021-07-26 12:15:00,329.35,329.68,329.27,329.52,800.0,329.35,329.68,329.27,329.52,800.0
2021-07-26 12:20:00,329.59,329.75,329.55,329.75,400.0,329.59,329.75,329.55,329.75,400.0
2021-07-26 12:25:00,329.71,329.89,329.47,329.47,609.0,329.71,329.89,329.47,329.47,609.0
2021-07-26 12:30:00,329.22,329.26,328.76,328.76,666.0,329.22,329.26,328.76,328.76,666.0
2021-07-26 12:35:00,328.62,328.72,328.33,328.4,1122.0,328.62,328.72,328.33,328.4,1122.0
2021-07-26 12:40:00,328.4,328.4,327.93,328.18,740.0,328.4,328.4,327.93,328.18,740.0
2021-07-26 12:45:00,328.22,328.22,327.77,327.77,400.0,328.22,328.22,327.77,327.77,400.0
2021-07-26 12:50:00,327.97,328.38,327.97,328.38,624.0,327.97,328.38,327.97,328.38,624.0
2021-07-26 12:55:00,328.35,328.53,328.35,328.53,500.0,328.35,328.53,328.35,328.53,500.0
2021-07-26 13:00:00,328.66,328.66,328.27,328.54,1932.0,328.66,328.66,328.27,328.54,1932.0
2021-07-26 13:05:00,328.22,328.22,328.22,328.22,200.0,328.22,328.22,328.22,328.22,200.0
2021-07-26 13:10:00,328.21,328.7,328.21,328.7,500.0,328.21,328.7,328.21,328.7,500.0
2021-07-26 13:15:00,328.94,328.94,328.94,328.94,100.0,328.94,328.94,328.94,328.94,100.0
2021-07-26 13:20:00,328.82,329.15,328.82,329.11,1209.0,328.82,329.15,328.82,329.11,1209.0
2021-07-26 13:25:00,328.88,329.22,328.88,329.22,200.0,328.88,329.22,328.88,329.22,200.0
2021-07-26 13:30:00,329.33,329.36,329.06,329.11,1706.0,329.33,329.36,329.06,329.11,1706.0
2021-07-26 13:35:00,328.81,329.12,328.81,329.01,600.0,328.81,329.12,328.81,329.01,600.0
2021-07-26 13:40:00,329.14,329.36,329.07,329.22,1115.0,329.14,329.36,329.07,329.22,1115.0
2021-07-26 13:45:00,329.2,329.28,329.14,329.22,600.0,329.2,329.28,329.14,329.22,600.0
2021-07-26 13:50:00,329.09,329.09,329.09,329.09,100.0,329.09,329.09,329.09,329.09,100.0
2021-07-26 13:55:00,329.39,329.39,328.98,329.04,1690.0,329.39,329.39,328.98,329.04,1690.0
2021-07-26 14:00:00,328.98,328.98,328.25,328.57,622.0,328.98,328.98,328.25,328.57,622.0
2021-07-26 14:05:00,328.62,328.66,328.62,328.66,258.0,328.62,328.66,328.62,328.66,258.0
2021-07-26 14:10:00,328.79,328.79,328.6,328.78,510.0,328.79,328.79,328.6,328.78,510.0
2021-07-26 14:15:00,328.47,328.61,328.37,328.57,1714.0,328.47,328.61,328.37,328.57,1714.0
2021-07-26 14:20:00,328.4,328.62,328.4,328.56,300.0,328.4,328.62,328.4,328.56,300.0
2021-07-26 14:25:00,328.49,328.71,328.49,328.71,392.0,328.49,328.71,328.49,328.71,392.0
2021-07-26 14:30:00,328.95,328.97,328.74,328.96,2886.0,328.95,328.97,328.74,328.96,2886.0
2021-07-26 14:35:00,328.73,328.94,328.73,328.94,611.0,328.73,328.94,328.73,328.94,611.0
2021-07-26 14:40:00,328.96,329.06,328.76,328.76,620.0,328.96,329.06,328.76,328.76,620.0
2021-07-26 14:45:00,328.78,328.78,328.78,328.78,100.0,328.78,328.78,328.78,328.78,100.0
2021-07-26 14:50:00,328.7,328.76,328.56,328.57,900.0,328.7,328.76,328.56,328.57,900.0
2021-07-26 14:55:00,328.82,328.9,328.53,328.53,900.0,328.82,328.9,328.53,328.53,900.0
2021-07-26 15:00:00,328.42,328.59,328.37,328.37,600.0,328.42,328.59,328.37,328.37,600.0
2021-07-26 15:05:00,328.55,328.58,328.46,328.46,1100.0,328.55,328.58,328.46,328.46,1100.0
2021-07-26 15:10:00,328.33,328.38,328.19,328.32,1000.0,328.33,328.38,328.19,328.32,1000.0
2021-07-26 15:15:00,328.02,328.05,327.9,327.9,716.0,328.02,328.05,327.9,327.9,716.0
2021-07-26 15:20:00,328.08,328.26,327.92,327.92,1050.0,328.08,328.26,327.92,327.92,1050.0
2021-07-26 15:25:00,328.09,328.39,328.0,328.0,4945.0,328.09,328.39,328.0,328.0,4945.0
2021-07-26 15:30:00,328.02,328.02,327.8,327.83,2208.0,328.02,328.02,327.8,327.83,2208.0
2021-07-26 15:35:00,327.68,328.09,327.65,327.85,4503.0,327.68,328.09,327.65,327.85,4503.0
2021-07-26 15:40:00,327.75,327.96,327.69,327.77,2324.0,327.75,327.96,327.69,327.77,2324.0
2021-07-26 15:45:00,327.91,327.91,327.44,327.5,3449.0,327.91,327.91,327.44,327.5,3449.0
2021-07-26 15:50:00,327.64,328.24,327.62,328.03,5774.0,327.64,328.24,327.62,328.03,5774.0
2021-07-26 15:55:00,327.9,328.48,327.73,328.47,17771.0,327.9,328.48,327.73,328.47,17771.0
2021-07-27 09:30:00,327.36,328.06,327.06,327.06,7345.0,327.36,328.06,327.06,327.06,7345.0
2021-07-27 09:35:00,327.2,328.61,326.21,328.12,901.0,327.2,328.61,326.21,328.12,901.0
2021-07-27 09:40:00,327.8,327.83,326.04,326.04,1200.0,327.8,327.83,326.04,326.04,1200.0
2021-07-27 09:45:00,326.84,327.7,326.02,326.78,1931.0,326.84,327.7,326.02,326.78,1931.0
2021-07-27 09:50:00,326.75,328.42,326.73,328.42,2900.0,326.75,328.42,326.73,328.42,2900.0
2021-07-27 09:55:00,328.25,328.25,326.91,326.91,1504.0,328.25,328.25,326.91,326.91,1504.0
2021-07-27 10:00:00,326.95,327.5,325.92,325.98,9019.0,326.95,327.5,325.92,325.98,9019.0
2021-07-27 10:05:00,325.8,326.15,325.23,325.46,3209.0,325.8,326.15,325.23,325.46,3209.0
2021-07-27 10:10:00,325.71,326.5,325.22,325.74,5597.0,325.71,326.5,325.22,325.74,5597.0
2021-07-27 10:15:00,325.43,325.73,324.31,325.21,7373.0,325.43,325.73,324.31,325.21,7373.0
2021-07-27 10:20:00,325.21,325.67,324.23,324.88,2482.0,325.21,325.67,324.23,324.88,2482.0
2021-07-27 10:25:00,324.71,325.79,324.63,325.49,1800.0,324.71,325.79,324.63,325.49,1800.0
2021-07-27 10:30:00,325.29,325.47,323.68,324.05,2303.0,325.29,325.47,323.68,324.05,2303.0
2021-07-27 10:35:00,323.89,324.43,323.31,323.55,2350.0,323.89,324.43,323.31,323.55,2350.0
2021-07-27 10:40:00,323.86,323.87,322.8,323.4,7027.0,323.86,323.87,322.8,323.4,7027.0
2021-07-27 10:45:00,323.02,323.94,323.01,323.71,2954.0,323.02,323.94,323.01,323.71,2954.0
2021-07-27 10:50:00,323.76,324.04,323.19,323.19,4810.0,323.76,324.04,323.19,323.19,4810.0
2021-07-27 10:55:00,323.07,324.12,323.07,323.69,1505.0,323.07,324.12,323.07,323.69,1505.0
2021-07-27 11:00:00,323.4,323.95,323.29,323.76,1463.0,323.4,323.95,323.29,323.76,1463.0
2021-07-27 11:05:00,323.57,324.08,323.55,323.95,2125.0,323.57,324.08,323.55,323.95,2125.0
2021-07-27 11:10:00,323.95,323.98,323.38,323.56,1873.0,323.95,323.98,323.38,323.56,1873.0
2021-07-27 11:15:00,323.63,323.63,322.54,322.59,2091.0,323.63,323.63,322.54,322.59,2091.0
2021-07-27 11:20:00,322.86,323.06,322.69,322.86,900.0,322.86,323.06,322.69,322.86,900.0
2021-07-27 11:25:00,322.78,323.02,322.44,323.02,1865.0,322.78,323.02,322.44,323.02,1865.0
2021-07-27 11:30:00,323.17,323.17,322.34,322.36,2850.0,323.17,323.17,322.34,322.36,2850.0
2021-07-27 11:35:00,322.31,323.18,322.25,323.08,2832.0,322.31,323.18,322.25,323.08,2832.0
2021-07-27 11:40:00,322.97,323.24,322.44,323.21,4087.0,322.97,323.24,322.44,323.21,4087.0
2021-07-27 11:45:00,323.62,324.12,323.62,323.64,3842.0,323.62,324.12,323.62,323.64,3842.0
2021-07-27 11:50:00,323.8,324.52,323.63,324.32,1400.0,323.8,324.52,323.63,324.32,1400.0
2021-07-27 11:55:00,324.6,324.83,324.41,324.73,2081.0,324.6,324.83,324.41,324.73,2081.0
2021-07-27 12:00:00,324.39,324.64,323.62,324.3,2031.0,324.39,324.64,323.62,324.3,2031.0
2021-07-27 12:05:00,323.91,324.26,323.3,324.26,3347.0,323.91,324.26,323.3,324.26,3347.0
2021-07-27 12:10:00,324.09,324.27,324.03,324.03,900.0,324.09,324.27,324.03,324.03,900.0
2021-07-27 12:15:00,324.32,324.87,324.29,324.61,1854.0,324.32,324.87,324.29,324.61,1854.0
2021-07-27 12:20:00,324.63,325.24,324.63,325.24,400.0,324.63,325.24,324.63,325.24,400.0
2021-07-27 12:25:00,324.73,325.06,324.5,325.06,1955.0,324.73,325.06,324.5,325.06,1955.0
2021-07-27 12:30:00,325.27,325.27,324.3,324.49,1400.0,325.27,325.27,324.3,324.49,1400.0
2021-07-27 12:35:00,324.61,324.98,324.61,324.91,17400.0,324.61,324.98,324.61,324.91,17400.0
2021-07-27 12:40:00,325.11,325.8,325.1,325.8,541.0,325.11,325.8,325.1,325.8,541.0
2021-07-27 12:45:00,325.61,325.82,325.11,325.37,2544.0,325.61,325.82,325.11,325.37,2544.0
2021-07-27 12:50:00,325.78,325.78,324.87,325.18,1026.0,325.78,325.78,324.87,325.18,1026.0
2021-07-27 12:55:00,325.11,325.11,324.52,324.66,1251.0,325.11,325.11,324.52,324.66,1251.0
2021-07-27 13:00:00,324.95,325.09,324.75,324.76,1500.0,324.95,325.09,324.75,324.76,1500.0
2021-07-27 13:05:00,324.84,324.91,324.56,324.69,1900.0,324.84,324.91,324.56,324.69,1900.0
2021-07-27 13:10:00,325.05,325.05,324.06,324.06,9214.0,325.05,325.05,324.06,324.06,9214.0
2021-07-27 13:15:00,323.87,324.1,323.42,323.57,6409.0,323.87,324.1,323.42,323.57,6409.0
2021-07-27 13:20:00,323.77,323.77,323.2,323.2,706.0,323.77,323.77,323.2,323.2,706.0
2021-07-27 13:25:00,322.99,323.54,322.99,323.52,400.0,322.99,323.54,322.99,323.52,400.0
2021-07-27 13:30:00,323.25,323.54,323.04,323.54,401.0,323.25,323.54,323.04,323.54,401.0
2021-07-27 13:35:00,323.55,323.88,323.54,323.82,919.0,323.55,323.88,323.54,323.82,919.0
2021-07-27 13:40:00,324.16,324.27,323.98,323.98,501.0,324.16,324.27,323.98,323.98,501.0
2021-07-27 13:45:00,324.24,324.28,324.01,324.14,600.0,324.24,324.28,324.01,324.14,600.0
2021-07-27 13:50:00,323.68,323.87,323.68,323.87,300.0,323.68,323.87,323.68,323.87,300.0
2021-07-27 13:55:00,323.87,324.11,323.82,323.9,1211.0,323.87,324.11,323.82,323.9,1211.0
2021-07-27 14:00:00,324.42,324.42,324.0,324.14,1000.0,324.42,324.42,324.0,324.14,1000.0
2021-07-27 14:05:00,324.56,324.91,324.56,324.91,500.0,324.56,324.91,324.56,324.91,500.0
2021-07-27 14:10:00,324.56,324.81,324.44,324.73,725.0,324.56,324.81,324.44,324.73,725.0
2021-07-27 14:15:00,324.91,325.49,324.8,325.49,887.0,324.91,325.49,324.8,325.49,887.0
2021-07-27 14:20:00,325.55,325.62,325.36,325.62,600.0,325.55,325.62,325.36,325.62,600.0
2021-07-27 14:25:00,325.61,325.61,325.21,325.45,600.0,325.61,325.61,325.21,325.45,600.0
2021-07-27 14:30:00,325.74,325.74,325.74,325.74,100.0,325.74,325.74,325.74,325.74,100.0
2021-07-27 14:35:00,326.14,326.14,325.7,325.7,200.0,326.14,326.14,325.7,325.7,200.0
2021-07-27 14:40:00,325.63,325.83,325.32,325.83,730.0,325.63,325.83,325.32,325.83,730.0
2021-07-27 14:45:00,325.79,326.44,325.78,326.44,2220.0,325.79,326.44,325.78,326.44,2220.0
2021-07-27 14:50:00,326.32,326.4,326.07,326.4,1329.0,326.32,326.4,326.07,326.4,1329.0
2021-07-27 14:55:00,326.28,326.63,326.21,326.21,900.0,326.28,326.63,326.21,326.21,900.0
2021-07-27 15:00:00,326.74,326.82,326.38,326.38,1002.0,326.74,326.82,326.38,326.38,1002.0
2021-07-27 15:05:00,326.4,326.52,326.23,326.44,800.0,326.4,326.52,326.23,326.44,800.0
2021-07-27 15:10:00,326.19,326.33,325.89,325.89,685.0,326.19,326.33,325.89,325.89,685.0
2021-07-27 15:15:00,326.04,326.28,326.04,326.28,200.0,326.04,326.28,326.04,326.28,200.0
2021-07-27 15:20:00,326.17,326.47,326.17,326.34,1105.0,326.17,326.47,326.17,326.34,1105.0
2021-07-27 15:25:00,326.19,326.43,326.19,326.3,500.0,326.19,326.43,326.19,326.3,500.0
2021-07-27 15:30:00,326.41,326.7,326.23,326.58,2245.0,326.41,326.7,326.23,326.58,2245.0
2021-07-27 15:35:00,326.5,326.65,326.13,326.13,1100.0,326.5,326.65,326.13,326.13,1100.0
2021-07-27 15:40:00,325.84,326.17,325.84,325.99,1700.0,325.84,326.17,325.84,325.99,1700.0
2021-07-27 15:45:00,326.32,326.42,326.07,326.3,2250.0,326.32,326.42,326.07,326.3,2250.0
2021-07-27 15:50:00,326.32,326.57,326.16,326.34,4450.0,326.32,326.57,326.16,326.34,4450.0
2021-07-27 15:55:00,326.35,327.01,325.95,326.74,18629.0,326.35,327.01,325.95,326.74,18629.0
2021-07-28 09:30:00,326.5,327.84,326.5,327.76,8510.0,326.5,327.84,326.5,327.76,8510.0
2021-07-28 09:35:00,327.71,327.92,327.26,327.26,1300.0,327.71,327.92,327.26,327.26,1300.0
2021-07-28 09:40:00,327.73,328.54,327.73,327.76,700.0,327.73,328.54,327.73,327.76,700.0
2021-07-28 09:45:00,327.5,328.31,327.42,328.31,3336.0,327.5,328.31,327.42,328.31,3336.0
2021-07-28 09:50:00,328.91,329.1,327.83,328.87,1393.0,328.91,329.1,327.83,328.87,1393.0
2021-07-28 09:55:00,329.09,330.35,328.79,329.68,4368.0,329.09,330.35,328.79,329.68,4368.0
2021-07-28 10:00:00,329.86,330.23,329.86,329.87,1213.0,329.86,330.23,329.86,329.87,1213.0
2021-07-28 10:05:00,330.0,330.57,329.79,330.57,2628.0,330.0,330.57,329.79,330.57,2628.0
2021-07-28 10:10:00,330.61,331.12,330.43,330.63,4211.0,330.61,331.12,330.43,330.63,4211.0
2021-07-28 10:15:00,331.6,332.15,331.22,332.15,814.0,331.6,332.15,331.22,332.15,814.0
2021-07-28 10:20:00,332.5,332.5,331.23,332.29,2339.0,332.5,332.5,331.23,332.29,2339.0
2021-07-28 10:25:00,332.11,332.11,331.52,332.0,2730.0,332.11,332.11,331.52,332.0,2730.0
2021-07-28 10:30:00,331.56,331.83,330.83,330.9,1019.0,331.56,331.83,330.83,330.9,1019.0
2021-07-28 10:35:00,331.94,332.14,330.88,331.2,2974.0,331.94,332.14,330.88,331.2,2974.0
2021-07-28 10:40:00,330.99,331.11,330.14,330.14,21384.0,330.99,331.11,330.14,330.14,21384.0
2021-07-28 10:45:00,329.83,331.0,329.53,331.0,2058.0,329.83,331.0,329.53,331.0,2058.0
2021-07-28 10:50:00,331.19,332.24,331.1,331.77,3442.0,331.19,332.24,331.1,331.77,3442.0
2021-07-28 10:55:00,331.6,331.88,331.45,331.45,2100.0,331.6,331.88,331.45,331.45,2100.0
2021-07-28 11:00:00,331.19,332.0,331.19,332.0,4159.0,331.19,332.0,331.19,332.0,4159.0
2021-07-28 11:05:00,332.21,332.26,331.96,331.96,1003.0,332.21,332.26,331.96,331.96,1003.0
2021-07-28 11:10:00,331.94,332.24,331.93,332.24,450.0,331.94,332.24,331.93,332.24,450.0
2021-07-28 11:15:00,331.72,332.01,331.62,331.87,901.0,331.72,332.01,331.62,331.87,901.0
2021-07-28 11:20:00,331.78,331.84,331.6,331.62,846.0,331.78,331.84,331.6,331.62,846.0
2021-07-28 11:25:00,331.52,332.14,331.52,332.0,2200.0,331.52,332.14,331.52,332.0,2200.0
2021-07-28 11:30:00,332.0,332.0,331.52,331.84,2200.0,332.0,332.0,331.52,331.84,2200.0
2021-07-28 11:35:00,331.75,331.75,331.44,331.5,1018.0,331.75,331.75,331.44,331.5,1018.0
2021-07-28 11:40:00,331.27,331.52,331.16,331.18,2506.0,331.27,331.52,331.16,331.18,2506.0
2021-07-28 11:45:00,331.34,331.72,330.85,330.89,1100.0,331.34,331.72,330.85,330.89,1100.0
2021-07-28 11:50:00,331.01,331.01,330.72,330.84,700.0,331.01,331.01,330.72,330.84,700.0
2021-07-28 11:55:00,331.3,331.44,331.22,331.44,900.0,331.3,331.44,331.22,331.44,900.0
2021-07-28 12:00:00,331.27,331.91,331.26,331.78,3300.0,331.27,331.91,331.26,331.78,3300.0
2021-07-28 12:05:00,331.93,332.6,331.93,332.52,2580.0,331.93,332.6,331.93,332.52,2580.0
2021-07-28 12:10:00,332.44,332.44,332.43,332.44,119.0,332.44,332.44,332.43,332.44,119.0
2021-07-28 12:15:00,332.3,332.37,332.0,332.16,1540.0,332.3,332.37,332.0,332.16,1540.0
2021-07-28 12:20:00,331.97,332.46,331.92,332.44,900.0,331.97,332.46,331.92,332.44,900.0
2021-07-28 12:25:00,332.2,332.38,332.2,332.38,435.0,332.2,332.38,332.2,332.38,435.0
2021-07-28 12:30:00,332.47,332.79,332.34,332.75,3109.0,332.47,332.79,332.34,332.75,3109.0
2021-07-28 12:35:00,332.86,332.87,332.51,332.61,900.0,332.86,332.87,332.51,332.61,900.0
2021-07-28 12:40:00,332.61,332.64,332.31,332.31,1200.0,332.61,332.64,332.31,332.31,1200.0
2021-07-28 12:45:00,332.29,332.29,332.14,332.27,470.0,332.29,332.29,332.14,332.27,470.0
2021-07-28 12:50:00,332.38,332.47,332.29,332.34,500.0,332.38,332.47,332.29,332.34,500.0
2021-07-28 12:55:00,332.44,332.88,332.4,332.88,1600.0,332.44,332.88,332.4,332.88,1600.0
2021-07-28 13:00:00,332.88,333.53,332.88,333.31,2640.0,332.88,333.53,332.88,333.31,2640.0
2021-07-28 13:05:00,333.58,333.58,332.62,332.62,3152.0,333.58,333.58,332.62,332.62,3152.0
2021-07-28 13:10:00,332.86,333.02,332.67,332.75,3674.0,332.86,333.02,332.67,332.75,3674.0
2021-07-28 13:15:00,332.75,332.8,332.14,332.14,4693.0,332.75,332.8,332.14,332.14,4693.0
2021-07-28 13:20:00,332.24,332.52,332.0,332.33,4348.0,332.24,332.52,332.0,332.33,4348.0
2021-07-28 13:25:00,332.35,332.36,332.19,332.34,1173.0,332.35,332.36,332.19,332.34,1173.0
2021-07-28 13:30:00,332.41,332.41,332.05,332.05,2400.0,332.41,332.41,332.05,332.05,2400.0
2021-07-28 13:35:00,331.96,331.96,331.76,331.79,982.0,331.96,331.96,331.76,331.79,982.0
2021-07-28 13:40:00,331.68,331.83,331.68,331.73,900.0,331.68,331.83,331.68,331.73,900.0
2021-07-28 13:45:00,331.93,332.03,331.88,331.9,1700.0,331.93,332.03,331.88,331.9,1700.0
2021-07-28 13:50:00,331.93,332.14,331.92,332.01,1000.0,331.93,332.14,331.92,332.01,1000.0
2021-07-28 13:55:00,331.88,331.97,331.73,331.97,1242.0,331.88,331.97,331.73,331.97,1242.0
2021-07-28 14:00:00,331.75,332.7,331.29,332.7,2739.0,331.75,332.7,331.29,332.7,2739.0
2021-07-28 14:05:00,332.45,332.45,331.79,331.79,800.0,332.45,332.45,331.79,331.79,800.0
2021-07-28 14:10:00,332.66,332.66,332.02,332.03,1800.0,332.66,332.66,332.02,332.03,1800.0
2021-07-28 14:15:00,331.99,332.32,331.99,332.26,1600.0,331.99,332.32,331.99,332.26,1600.0
2021-07-28 14:20:00,331.86,332.07,331.75,332.07,803.0,331.86,332.07,331.75,332.07,803.0
2021-07-28 14:25:00,332.24,332.33,332.09,332.24,1165.0,332.24,332.33,332.09,332.24,1165.0
2021-07-28 14:30:00,332.16,332.16,331.77,331.77,2039.0,332.16,332.16,331.77,331.77,2039.0
2021-07-28 14:35:00,331.74,332.09,331.28,332.09,1100.0,331.74,332.09,331.28,332.09,1100.0
2021-07-28 14:40:00,332.23,332.34,331.81,332.34,2313.0,332.23,332.34,331.81,332.34,2313.0
2021-07-28 14:45:00,332.46,333.09,332.46,332.99,4144.0,332.46,333.09,332.46,332.99,4144.0
2021-07-28 14:50:00,333.1,333.3,332.69,332.69,2200.0,333.1,333.3,332.69,332.69,2200.0
2021-07-28 14:55:00,332.52,332.52,332.18,332.49,1100.0,332.52,332.52,332.18,332.49,1100.0
2021-07-28 15:00:00,332.62,332.62,332.29,332.3,2381.0,332.62,332.62,332.29,332.3,2381.0
2021-07-28 15:05:00,332.43,332.55,332.38,332.55,609.0,332.43,332.55,332.38,332.55,609.0
2021-07-28 15:10:00,332.74,333.19,332.56,333.19,5251.0,332.74,333.19,332.56,333.19,5251.0
2021-07-28 15:15:00,333.22,333.46,332.95,333.29,1550.0,333.22,333.46,332.95,333.29,1550.0
2021-07-28 15:20:00,333.18,333.19,332.91,332.91,1901.0,333.18,333.19,332.91,332.91,1901.0
2021-07-28 15:25:00,332.96,333.12,332.94,332.99,628.0,332.96,333.12,332.94,332.99,628.0
2021-07-28 15:30:00,333.28,333.28,333.13,333.2,800.0,333.28,333.28,333.13,333.2,800.0
2021-07-28 15:35:00,333.01,333.31,332.92,333.19,5113.0,333.01,333.31,332.92,333.19,5113.0
2021-07-28 15:40:00,333.19,333.6,333.14,333.29,5530.0,333.19,333.6,333.14,333.29,5530.0
2021-07-28 15:45:00,333.3,333.4,333.0,333.11,5255.0,333.3,333.4,333.0,333.11,5255.0
2021-07-28 15:50:00,333.32,333.53,333.02,333.02,19200.0,333.32,333.53,333.02,333.02,19200.0
2021-07-28 15:55:00,333.02,333.34,332.09,332.09,20078.0,333.02,333.34,332.09,332.09,20078.0
2021-07-29 09:30:00,330.67,331.0,329.31,329.31,7644.0,330.67,331.0,329.31,329.31,7644.0
2021-07-29 09:35:00,329.85,332.95,329.85,332.77,2200.0,329.85,332.95,329.85,332.77,2200.0
2021-07-29 09:40:00,333.52,333.52,332.82,333.11,700.0,333.52,333.52,332.82,333.11,700.0
2021-07-29 09:45:00,332.8,333.34,332.8,333.19,733.0,332.8,333.34,332.8,333.19,733.0
2021-07-29 09:50:00,333.05,334.8,333.04,334.8,1676.0,333.05,334.8,333.04,334.8,1676.0
2021-07-29 09:55:00,334.79,335.0,334.03,334.03,3804.0,334.79,335.0,334.03,334.03,3804.0
2021-07-29 10:00:00,333.23,334.4,333.23,333.53,300.0,333.23,334.4,333.23,333.53,300.0
2021-07-29 10:05:00,333.59,333.67,332.66,332.74,1307.0,333.59,333.67,332.66,332.74,1307.0
2021-07-29 10:10:00,332.48,333.05,332.15,332.8,1798.0,332.48,333.05,332.15,332.8,1798.0
2021-07-29 10:15:00,332.92,333.04,332.58,332.8,1493.0,332.92,333.04,332.58,332.8,1493.0
2021-07-29 10:20:00,332.59,333.23,332.59,333.01,1098.0,332.59,333.23,332.59,333.01,1098.0
2021-07-29 10:25:00,333.24,334.09,333.23,333.78,1121.0,333.24,334.09,333.23,333.78,1121.0
2021-07-29 10:30:00,333.65,333.75,333.21,333.22,1102.0,333.65,333.75,333.21,333.22,1102.0
2021-07-29 10:35:00,333.33,333.49,333.31,333.31,900.0,333.33,333.49,333.31,333.31,900.0
2021-07-29 10:40:00,333.52,333.79,332.83,332.83,1000.0,333.52,333.79,332.83,332.83,1000.0
2021-07-29 10:45:00,332.6,332.99,332.51,332.99,800.0,332.6,332.99,332.51,332.99,800.0
2021-07-29 10:50:00,333.1,333.76,333.1,333.67,1114.0,333.1,333.76,333.1,333.67,1114.0
2021-07-29 10:55:00,333.93,333.93,332.7,332.7,4055.0,333.93,333.93,332.7,332.7,4055.0
2021-07-29 11:00:00,332.62,332.82,332.57,332.75,2306.0,332.62,332.82,332.57,332.75,2306.0
2021-07-29 11:05:00,332.56,332.96,332.53,332.53,2099.0,332.56,332.96,332.53,332.53,2099.0
2021-07-29 11:10:00,332.44,332.62,332.07,332.07,700.0,332.44,332.62,332.07,332.07,700.0
2021-07-29 11:15:00,332.05,332.3,332.0,332.3,919.0,332.05,332.3,332.0,332.3,919.0
2021-07-29 11:20:00,332.39,332.75,332.31,332.46,1703.0,332.39,332.75,332.31,332.46,1703.0
2021-07-29 11:25:00,332.46,332.8,332.26,332.53,1588.0,332.46,332.8,332.26,332.53,1588.0
2021-07-29 11:30:00,332.49,332.49,331.91,331.97,1362.0,332.49,332.49,331.91,331.97,1362.0
2021-07-29 11:35:00,332.13,332.37,331.95,332.37,615.0,332.13,332.37,331.95,332.37,615.0
2021-07-29 11:40:00,332.41,332.72,332.41,332.44,400.0,332.41,332.72,332.41,332.44,400.0
2021-07-29 11:45:00,332.35,332.8,332.35,332.8,1416.0,332.35,332.8,332.35,332.8,1416.0
2021-07-29 11:50:00,332.86,333.0,332.18,332.19,1366.0,332.86,333.0,332.18,332.19,1366.0
2021-07-29 11:55:00,332.0,332.0,331.66,331.67,1300.0,332.0,332.0,331.66,331.67,1300.0
2021-07-29 12:00:00,331.68,331.75,331.2,331.35,1895.0,331.68,331.75,331.2,331.35,1895.0
2021-07-29 12:05:00,331.43,331.77,331.41,331.73,3380.0,331.43,331.77,331.41,331.73,3380.0
2021-07-29 12:10:00,331.77,331.81,331.59,331.59,1011.0,331.77,331.81,331.59,331.59,1011.0
2021-07-29 12:15:00,331.65,331.76,331.29,331.76,1283.0,331.65,331.76,331.29,331.76,1283.0
2021-07-29 12:20:00,331.45,331.63,331.1,331.2,1999.0,331.45,331.63,331.1,331.2,1999.0
2021-07-29 12:25:00,331.02,331.1,330.88,330.88,867.0,331.02,331.1,330.88,330.88,867.0
2021-07-29 12:30:00,330.81,331.13,330.76,330.76,3021.0,330.81,331.13,330.76,330.76,3021.0
2021-07-29 12:35:00,331.09,331.39,330.86,331.39,2079.0,331.09,331.39,330.86,331.39,2079.0
2021-07-29 12:40:00,331.33,331.51,331.29,331.43,1000.0,331.33,331.51,331.29,331.43,1000.0
2021-07-29 12:45:00,331.16,331.33,331.16,331.33,600.0,331.16,331.33,331.16,331.33,600.0
2021-07-29 12:50:00,331.42,332.15,331.42,331.69,1100.0,331.42,332.15,331.42,331.69,1100.0
2021-07-29 12:55:00,331.75,332.38,331.74,332.38,500.0,331.75,332.38,331.74,332.38,500.0
2021-07-29 13:00:00,332.38,332.97,332.22,332.78,1257.0,332.38,332.97,332.22,332.78,1257.0
2021-07-29 13:05:00,332.56,332.57,332.43,332.43,382.0,332.56,332.57,332.43,332.43,382.0
2021-07-29 13:10:00,332.82,332.82,332.65,332.68,300.0,332.82,332.82,332.65,332.68,300.0
2021-07-29 13:15:00,332.59,332.62,332.35,332.62,420.0,332.59,332.62,332.35,332.62,420.0
2021-07-29 13:20:00,332.23,332.83,331.94,332.17,607.0,332.23,332.83,331.94,332.17,607.0
2021-07-29 13:25:00,332.58,332.79,332.4,332.61,400.0,332.58,332.79,332.4,332.61,400.0
2021-07-29 13:30:00,332.5,332.81,332.5,332.75,600.0,332.5,332.81,332.5,332.75,600.0
2021-07-29 13:35:00,332.66,332.93,332.6,332.7,730.0,332.66,332.93,332.6,332.7,730.0
2021-07-29 13:40:00,332.33,332.78,332.21,332.78,1300.0,332.33,332.78,332.21,332.78,1300.0
2021-07-29 13:45:00,332.85,333.0,332.84,333.0,358.0,332.85,333.0,332.84,333.0,358.0
2021-07-29 13:50:00,333.05,333.29,332.91,333.29,1356.0,333.05,333.29,332.91,333.29,1356.0
2021-07-29 13:55:00,333.08,333.26,332.67,332.67,1465.0,333.08,333.26,332.67,332.67,1465.0
2021-07-29 14:00:00,332.21,332.75,332.21,332.75,700.0,332.21,332.75,332.21,332.75,700.0
2021-07-29 14:05:00,332.45,332.96,332.45,332.81,700.0,332.45,332.96,332.45,332.81,700.0
2021-07-29 14:10:00,332.71,332.81,332.5,332.66,1700.0,332.71,332.81,332.5,332.66,1700.0
2021-07-29 14:15:00,332.54,332.66,332.24,332.24,400.0,332.54,332.66,332.24,332.24,400.0
2021-07-29 14:20:00,332.15,332.2,331.84,332.19,1100.0,332.15,332.2,331.84,332.19,1100.0
2021-07-29 14:25:00,332.04,332.36,331.93,332.34,1873.0,332.04,332.36,331.93,332.34,1873.0
2021-07-29 14:30:00,332.47,332.47,332.19,332.19,200.0,332.47,332.47,332.19,332.19,200.0
2021-07-29 14:35:00,331.89,331.89,331.7,331.72,981.0,331.89,331.89,331.7,331.72,981.0
2021-07-29 14:40:00,331.78,331.93,331.77,331.93,900.0,331.78,331.93,331.77,331.93,900.0
2021-07-29 14:45:00,332.12,332.37,332.12,332.23,1015.0,332.12,332.37,332.12,332.23,1015.0
2021-07-29 14:50:00,332.43,332.55,332.22,332.44,952.0,332.43,332.55,332.22,332.44,952.0
2021-07-29 14:55:00,332.44,332.53,332.34,332.34,441.0,332.44,332.53,332.34,332.34,441.0
2021-07-29 15:00:00,332.16,332.37,332.06,332.2,1998.0,332.16,332.37,332.06,332.2,1998.0
2021-07-29 15:05:00,332.36,332.56,332.32,332.56,600.0,332.36,332.56,332.32,332.56,600.0
2021-07-29 15:10:00,332.63,332.63,332.36,332.4,815.0,332.63,332.63,332.36,332.4,815.0
2021-07-29 15:15:00,332.14,332.44,332.13,332.36,1301.0,332.14,332.44,332.13,332.36,1301.0
2021-07-29 15:20:00,332.41,332.77,332.21,332.39,4907.0,332.41,332.77,332.21,332.39,4907.0
2021-07-29 15:25:00,332.56,332.86,332.56,332.71,1894.0,332.56,332.86,332.56,332.71,1894.0
2021-07-29 15:30:00,332.57,332.76,332.29,332.76,1506.0,332.57,332.76,332.29,332.76,1506.0
2021-07-29 15:35:00,332.76,333.12,332.71,333.12,1068.0,332.76,333.12,332.71,333.12,1068.0
2021-07-29 15:40:00,332.98,333.19,332.91,333.12,3479.0,332.98,333.19,332.91,333.12,3479.0
2021-07-29 15:45:00,332.99,333.4,332.99,333.11,2233.0,332.99,333.4,332.99,333.11,2233.0
2021-07-29 15:50:00,332.8,333.1,332.64,333.1,4067.0,332.8,333.1,332.64,333.1,4067.0
2021-07-29 15:55:00,333.02,333.44,332.6,332.61,19709.0,333.02,333.44,332.6,332.61,19709.0
2021-07-30 09:30:00,327.5,331.19,326.95,330.22,16687.0,327.5,331.19,326.95,330.22,16687.0
2021-07-30 09:35:00,330.25,331.95,330.22,331.95,2000.0,330.25,331.95,330.22,331.95,2000.0
2021-07-30 09:40:00,331.88,331.93,331.88,331.93,200.0,331.88,331.93,331.88,331.93,200.0
2021-07-30 09:45:00,331.31,332.27,331.31,331.66,1950.0,331.31,332.27,331.31,331.66,1950.0
2021-07-30 09:50:00,331.27,333.22,331.27,333.22,1585.0,331.27,333.22,331.27,333.22,1585.0
2021-07-30 09:55:00,333.34,333.35,332.27,332.78,1463.0,333.34,333.35,332.27,332.78,1463.0
2021-07-30 10:00:00,331.46,333.95,331.45,333.95,1900.0,331.46,333.95,331.45,333.95,1900.0
2021-07-30 10:05:00,333.83,334.0,333.75,333.96,1232.0,333.83,334.0,333.75,333.96,1232.0
2021-07-30 10:10:00,333.94,333.94,333.01,333.15,1860.0,333.94,333.94,333.01,333.15,1860.0
2021-07-30 10:15:00,333.6,333.6,332.68,332.68,1134.0,333.6,333.6,332.68,332.68,1134.0
2021-07-30 10:20:00,332.67,334.0,332.67,333.87,1621.0,332.67,334.0,332.67,333.87,1621.0
2021-07-30 10:25:00,333.41,333.61,333.11,333.39,2999.0,333.41,333.61,333.11,333.39,2999.0
2021-07-30 10:30:00,333.38,333.43,332.84,332.84,2453.0,333.38,333.43,332.84,332.84,2453.0
2021-07-30 10:35:00,332.73,333.24,332.65,332.92,520.0,332.73,333.24,332.65,332.92,520.0
2021-07-30 10:40:00,333.44,333.75,333.29,333.64,1119.0,333.44,333.75,333.29,333.64,1119.0
2021-07-30 10:45:00,333.77,333.77,333.46,333.46,883.0,333.77,333.77,333.46,333.46,883.0
2021-07-30 10:50:00,333.62,333.63,332.84,333.14,1506.0,333.62,333.63,332.84,333.14,1506.0
2021-07-30 10:55:00,332.87,333.22,332.44,332.88,4801.0,332.87,333.22,332.44,332.88,4801.0
2021-07-30 11:00:00,332.66,332.87,332.41,332.76,1011.0,332.66,332.87,332.41,332.76,1011.0
2021-07-30 11:05:00,332.72,333.61,332.64,333.5,3566.0,332.72,333.61,332.64,333.5,3566.0
2021-07-30 11:10:00,333.82,333.83,333.1,333.22,1225.0,333.82,333.83,333.1,333.22,1225.0
2021-07-30 11:15:00,332.96,333.48,332.56,333.01,2492.0,332.96,333.48,332.56,333.01,2492.0
2021-07-30 11:20:00,332.64,332.88,332.64,332.88,1763.0,332.64,332.88,332.64,332.88,1763.0
2021-07-30 11:25:00,332.78,333.2,332.78,333.19,1020.0,332.78,333.2,332.78,333.19,1020.0
2021-07-30 11:30:00,333.34,333.48,332.96,333.08,2391.0,333.34,333.48,332.96,333.08,2391.0
2021-07-30 11:35:00,333.3,333.49,333.03,333.49,1693.0,333.3,333.49,333.03,333.49,1693.0
2021-07-30 11:40:00,333.54,333.72,333.33,333.66,1258.0,333.54,333.72,333.33,333.66,1258.0
2021-07-30 11:45:00,333.69,333.81,333.46,333.69,2010.0,333.69,333.81,333.46,333.69,2010.0
2021-07-30 11:50:00,333.69,333.69,333.41,333.43,600.0,333.69,333.69,333.41,333.43,600.0
2021-07-30 11:55:00,333.53,333.76,333.53,333.69,2100.0,333.53,333.76,333.53,333.69,2100.0
2021-07-30 12:00:00,333.66,334.34,333.66,334.32,1925.0,333.66,334.34,333.66,334.32,1925.0
2021-07-30 12:05:00,334.14,334.34,333.62,333.62,2078.0,334.14,334.34,333.62,333.62,2078.0
2021-07-30 12:10:00,333.5,333.65,333.49,333.53,952.0,333.5,333.65,333.49,333.53,952.0
2021-07-30 12:15:00,333.39,333.62,333.39,333.47,2223.0,333.39,333.62,333.39,333.47,2223.0
2021-07-30 12:20:00,333.47,333.58,333.24,333.36,2081.0,333.47,333.58,333.24,333.36,2081.0
2021-07-30 12:25:00,333.13,333.2,333.05,333.19,800.0,333.13,333.2,333.05,333.19,800.0
2021-07-30 12:30:00,333.07,333.78,333.07,333.51,3071.0,333.07,333.78,333.07,333.51,3071.0
2021-07-30 12:35:00,333.5,333.62,333.37,333.37,1209.0,333.5,333.62,333.37,333.37,1209.0
2021-07-30 12:40:00,333.5,333.63,333.5,333.58,400.0,333.5,333.63,333.5,333.58,400.0
2021-07-30 12:45:00,333.54,333.59,333.32,333.53,1408.0,333.54,333.59,333.32,333.53,1408.0
2021-07-30 12:50:00,333.53,333.53,333.53,333.53,0.0,333.53,333.53,333.53,333.53,0.0
2021-07-30 12:55:00,333.59,333.69,333.44,333.47,800.0,333.59,333.69,333.44,333.47,800.0
2021-07-30 13:00:00,333.23,333.39,333.22,333.39,1447.0,333.23,333.39,333.22,333.39,1447.0
2021-07-30 13:05:00,333.32,333.4,333.32,333.4,680.0,333.32,333.4,333.32,333.4,680.0
2021-07-30 13:10:00,333.3,333.38,332.89,332.9,1161.0,333.3,333.38,332.89,332.9,1161.0
2021-07-30 13:15:00,332.9,333.11,332.83,332.83,1609.0,332.9,333.11,332.83,332.83,1609.0
2021-07-30 13:20:00,332.71,333.13,332.71,333.05,1468.0,332.71,333.13,332.71,333.05,1468.0
2021-07-30 13:25:00,333.11,333.25,332.86,333.18,1000.0,333.11,333.25,332.86,333.18,1000.0
2021-07-30 13:30:00,333.32,333.43,333.15,333.43,1123.0,333.32,333.43,333.15,333.43,1123.0
2021-07-30 13:35:00,333.52,333.94,333.52,333.64,1178.0,333.52,333.94,333.52,333.64,1178.0
2021-07-30 13:40:00,333.74,333.74,333.3,333.66,900.0,333.74,333.74,333.3,333.66,900.0
2021-07-30 13:45:00,333.56,333.71,333.46,333.46,778.0,333.56,333.71,333.46,333.46,778.0
2021-07-30 13:50:00,333.31,333.47,333.31,333.41,700.0,333.31,333.47,333.31,333.41,700.0
2021-07-30 13:55:00,333.35,333.67,333.3,333.44,1200.0,333.35,333.67,333.3,333.44,1200.0
2021-07-30 14:00:00,333.37,333.37,332.95,332.97,2521.0,333.37,333.37,332.95,332.97,2521.0
2021-07-30 14:05:00,332.89,332.91,332.71,332.91,3622.0,332.89,332.91,332.71,332.91,3622.0
2021-07-30 14:10:00,332.78,333.06,332.78,333.06,1001.0,332.78,333.06,332.78,333.06,1001.0
2021-07-30 14:15:00,332.93,332.99,332.74,332.95,1577.0,332.93,332.99,332.74,332.95,1577.0
2021-07-30 14:20:00,332.74,332.77,332.4,332.41,1497.0,332.74,332.77,332.4,332.41,1497.0
2021-07-30 14:25:00,332.42,332.81,332.42,332.81,2300.0,332.42,332.81,332.42,332.81,2300.0
2021-07-30 14:30:00,332.6,333.0,332.6,332.95,3517.0,332.6,333.0,332.6,332.95,3517.0
2021-07-30 14:35:00,332.23,332.31,332.11,332.12,1115.0,332.23,332.31,332.11,332.12,1115.0
2021-07-30 14:40:00,332.3,332.61,332.26,332.33,1500.0,332.3,332.61,332.26,332.33,1500.0
2021-07-30 14:45:00,332.43,332.55,332.32,332.35,2677.0,332.43,332.55,332.32,332.35,2677.0
2021-07-30 14:50:00,332.56,332.56,332.38,332.51,546.0,332.56,332.56,332.38,332.51,546.0
2021-07-30 14:55:00,332.34,332.43,332.18,332.2,915.0,332.34,332.43,332.18,332.2,915.0
2021-07-30 15:00:00,332.23,332.52,332.22,332.38,1185.0,332.23,332.52,332.22,332.38,1185.0
2021-07-30 15:05:00,332.47,332.86,332.44,332.86,2959.0,332.47,332.86,332.44,332.86,2959.0
2021-07-30 15:10:00,332.8,332.8,332.67,332.67,650.0,332.8,332.8,332.67,332.67,650.0
2021-07-30 15:15:00,332.6,332.6,332.49,332.49,600.0,332.6,332.6,332.49,332.49,600.0
2021-07-30 15:20:00,332.54,332.74,332.46,332.52,3800.0,332.54,332.74,332.46,332.52,3800.0
2021-07-30 15:25:00,332.54,332.99,332.53,332.88,1260.0,332.54,332.99,332.53,332.88,1260.0
2021-07-30 15:30:00,332.94,334.1,332.88,333.88,7569.0,332.94,334.1,332.88,333.88,7569.0
2021-07-30 15:35:00,333.84,333.85,333.46,333.52,3201.0,333.84,333.85,333.46,333.52,3201.0
2021-07-30 15:40:00,333.49,333.79,333.38,333.78,5046.0,333.49,333.79,333.38,333.78,5046.0
2021-07-30 15:45:00,333.59,333.85,333.57,333.7,2607.0,333.59,333.85,333.57,333.7,2607.0
2021-07-30 15:50:00,333.52,333.56,332.89,332.89,8152.0,333.52,333.56,332.89,332.89,8152.0
2021-07-30 15:55:00,332.83,333.14,332.63,332.64,21694.0,332.83,333.14,332.63,332.64,21694.0
2021-08-02 09:30:00,333.73,334.75,332.63,332.63,9441.0,333.73,334.75,332.63,332.63,9441.0
2021-08-02 09:35:00,331.92,332.28,328.15,331.44,6195.0,331.92,332.28,328.15,331.44,6195.0
2021-08-02 09:40:00,329.85,330.15,329.41,329.92,1765.0,329.85,330.15,329.41,329.92,1765.0
2021-08-02 09:45:00,328.96,329.23,328.0,329.03,9105.0,328.96,329.23,328.0,329.03,9105.0
2021-08-02 09:50:00,328.87,328.99,328.2,328.92,4976.0,328.87,328.99,328.2,328.92,4976.0
2021-08-02 09:55:00,328.68,329.68,328.52,329.68,7358.0,328.68,329.68,328.52,329.68,7358.0
2021-08-02 10:00:00,330.0,330.32,329.65,330.32,702.0,330.0,330.32,329.65,330.32,702.0
2021-08-02 10:05:00,330.4,330.8,329.91,330.14,2469.0,330.4,330.8,329.91,330.14,2469.0
2021-08-02 10:10:00,330.94,331.59,330.94,331.59,1537.0,330.94,331.59,330.94,331.59,1537.0
2021-08-02 10:15:00,331.63,331.63,330.95,331.07,1786.0,331.63,331.63,330.95,331.07,1786.0
2021-08-02 10:20:00,331.27,331.6,331.27,331.46,1300.0,331.27,331.6,331.27,331.46,1300.0
2021-08-02 10:25:00,331.65,331.99,331.6,331.99,976.0,331.65,331.99,331.6,331.99,976.0
2021-08-02 10:30:00,331.88,332.91,331.87,332.49,3457.0,331.88,332.91,331.87,332.49,3457.0
2021-08-02 10:35:00,332.36,332.72,332.19,332.72,1897.0,332.36,332.72,332.19,332.72,1897.0
2021-08-02 10:40:00,332.51,332.98,332.51,332.98,618.0,332.51,332.98,332.51,332.98,618.0
2021-08-02 10:45:00,333.26,333.64,333.26,333.35,700.0,333.26,333.64,333.26,333.35,700.0
2021-08-02 10:50:00,333.37,333.69,333.22,333.25,3265.0,333.37,333.69,333.22,333.25,3265.0
2021-08-02 10:55:00,333.57,333.68,333.28,333.53,900.0,333.57,333.68,333.28,333.53,900.0
2021-08-02 11:00:00,333.3,333.81,333.03,333.72,2862.0,333.3,333.81,333.03,333.72,2862.0
2021-08-02 11:05:00,333.62,333.64,333.27,333.49,970.0,333.62,333.64,333.27,333.49,970.0
2021-08-02 11:10:00,333.92,334.27,333.92,334.0,700.0,333.92,334.27,333.92,334.0,700.0
2021-08-02 11:15:00,334.3,334.39,334.0,334.0,4501.0,334.3,334.39,334.0,334.0,4501.0
2021-08-02 11:20:00,334.29,334.45,334.29,334.45,571.0,334.29,334.45,334.29,334.45,571.0
2021-08-02 11:25:00,334.03,334.04,333.71,333.71,249.0,334.03,334.04,333.71,333.71,249.0
2021-08-02 11:30:00,334.21,334.21,332.95,333.42,1948.0,334.21,334.21,332.95,333.42,1948.0
2021-08-02 11:35:00,333.33,334.2,333.18,333.62,3010.0,333.33,334.2,333.18,333.62,3010.0
2021-08-02 11:40:00,334.11,334.49,333.89,334.49,684.0,334.11,334.49,333.89,334.49,684.0
2021-08-02 11:45:00,334.43,334.43,334.0,334.02,1013.0,334.43,334.43,334.0,334.02,1013.0
2021-08-02 11:50:00,334.2,334.35,333.34,333.35,1888.0,334.2,334.35,333.34,333.35,1888.0
2021-08-02 11:55:00,333.35,333.61,333.12,333.61,2000.0,333.35,333.61,333.12,333.61,2000.0
2021-08-02 12:00:00,333.32,333.33,332.52,332.72,1559.0,333.32,333.33,332.52,332.72,1559.0
2021-08-02 12:05:00,332.57,332.72,331.97,331.97,2099.0,332.57,332.72,331.97,331.97,2099.0
2021-08-02 12:10:00,332.24,332.69,332.1,332.69,1917.0,332.24,332.69,332.1,332.69,1917.0
2021-08-02 12:15:00,332.68,332.9,332.5,332.9,1100.0,332.68,332.9,332.5,332.9,1100.0
2021-08-02 12:20:00,332.72,332.88,332.28,332.67,1559.0,332.72,332.88,332.28,332.67,1559.0
2021-08-02 12:25:00,332.67,333.0,332.67,332.9,1055.0,332.67,333.0,332.67,332.9,1055.0
2021-08-02 12:30:00,332.88,333.25,332.86,333.03,1001.0,332.88,333.25,332.86,333.03,1001.0
2021-08-02 12:35:00,333.22,333.33,333.13,333.33,900.0,333.22,333.33,333.13,333.33,900.0
2021-08-02 12:40:00,333.24,333.59,333.22,333.59,1372.0,333.24,333.59,333.22,333.59,1372.0
2021-08-02 12:45:00,333.35,333.6,333.19,333.26,1500.0,333.35,333.6,333.19,333.26,1500.0
2021-08-02 12:50:00,333.3,333.64,333.22,333.5,981.0,333.3,333.64,333.22,333.5,981.0
2021-08-02 12:55:00,333.34,333.34,333.02,333.28,1270.0,333.34,333.34,333.02,333.28,1270.0
2021-08-02 13:00:00,333.28,333.49,333.04,333.41,2489.0,333.28,333.49,333.04,333.41,2489.0
2021-08-02 13:05:00,333.31,333.6,333.21,333.35,2004.0,333.31,333.6,333.21,333.35,2004.0
2021-08-02 13:10:00,333.28,333.72,333.28,333.59,928.0,333.28,333.72,333.28,333.59,928.0
2021-08-02 13:15:00,333.6,333.84,333.6,333.84,500.0,333.6,333.84,333.6,333.84,500.0
2021-08-02 13:20:00,333.71,333.71,333.27,333.36,1256.0,333.71,333.71,333.27,333.36,1256.0
2021-08-02 13:25:00,333.5,333.81,333.5,333.73,900.0,333.5,333.81,333.5,333.73,900.0
2021-08-02 13:30:00,333.43,333.86,333.43,333.86,700.0,333.43,333.86,333.43,333.86,700.0
2021-08-02 13:35:00,333.65,333.8,333.34,333.8,1056.0,333.65,333.8,333.34,333.8,1056.0
2021-08-02 13:40:00,333.74,333.88,333.63,333.71,1536.0,333.74,333.88,333.63,333.71,1536.0
2021-08-02 13:45:00,333.5,333.6,333.43,333.6,533.0,333.5,333.6,333.43,333.6,533.0
2021-08-02 13:50:00,333.59,334.0,333.56,333.85,1571.0,333.59,334.0,333.56,333.85,1571.0
2021-08-02 13:55:00,333.74,333.92,333.73,333.83,905.0,333.74,333.92,333.73,333.83,905.0
2021-08-02 14:00:00,333.96,334.01,333.93,333.99,801.0,333.96,334.01,333.93,333.99,801.0
2021-08-02 14:05:00,333.8,334.16,333.76,333.83,1517.0,333.8,334.16,333.76,333.83,1517.0
2021-08-02 14:10:00,333.65,333.8,333.64,333.74,749.0,333.65,333.8,333.64,333.74,749.0
2021-08-02 14:15:00,333.61,333.79,333.61,333.66,500.0,333.61,333.79,333.61,333.66,500.0
2021-08-02 14:20:00,333.64,333.64,333.43,333.62,940.0,333.64,333.64,333.43,333.62,940.0
2021-08-02 14:25:00,333.44,333.56,333.35,333.46,800.0,333.44,333.56,333.35,333.46,800.0
2021-08-02 14:30:00,333.5,333.62,333.44,333.44,1697.0,333.5,333.62,333.44,333.44,1697.0
2021-08-02 14:35:00,333.6,333.66,333.27,333.27,825.0,333.6,333.66,333.27,333.27,825.0
2021-08-02 14:40:00,333.27,333.27,333.04,333.04,1437.0,333.27,333.27,333.04,333.04,1437.0
2021-08-02 14:45:00,333.0,333.17,332.93,333.17,752.0,333.0,333.17,332.93,333.17,752.0
2021-08-02 14:50:00,333.18,333.31,333.14,333.27,1411.0,333.18,333.31,333.14,333.27,1411.0
2021-08-02 14:55:00,333.34,333.41,333.13,333.13,1892.0,333.34,333.41,333.13,333.13,1892.0
2021-08-02 15:00:00,333.37,333.39,333.2,333.36,1497.0,333.37,333.39,333.2,333.36,1497.0
2021-08-02 15:05:00,333.43,333.55,333.14,333.38,3780.0,333.43,333.55,333.14,333.38,3780.0
2021-08-02 15:10:00,333.45,333.55,333.27,333.35,2993.0,333.45,333.55,333.27,333.35,2993.0
2021-08-02 15:15:00,333.25,333.32,333.1,333.27,2416.0,333.25,333.32,333.1,333.27,2416.0
2021-08-02 15:20:00,333.04,333.25,332.96,332.96,1981.0,333.04,333.25,332.96,332.96,1981.0
2021-08-02 15:25:00,332.99,332.99,332.68,332.78,1632.0,332.99,332.99,332.68,332.78,1632.0
2021-08-02 15:30:00,332.78,333.02,332.57,333.02,5867.0,332.78,333.02,332.57,333.02,5867.0
2021-08-02 15:35:00,332.98,333.51,332.9,333.24,2100.0,332.98,333.51,332.9,333.24,2100.0
2021-08-02 15:40:00,333.11,333.2,332.88,333.13,2710.0,333.11,333.2,332.88,333.13,2710.0
2021-08-02 15:45:00,333.04,333.22,332.93,333.04,3085.0,333.04,333.22,332.93,333.04,3085.0
2021-08-02 15:50:00,332.83,333.28,332.75,332.97,11087.0,332.83,333.28,332.75,332.97,11087.0
2021-08-02 15:55:00,333.01,333.27,332.68,332.71,29514.0,333.01,333.27,332.68,332.71,29514.0
2021-08-03 09:30:00,334.16,334.16,332.58,333.22,4397.0,334.16,334.16,332.58,333.22,4397.0
2021-08-03 09:35:00,334.01,336.0,332.37,336.0,4882.0,334.01,336.0,332.37,336.0,4882.0
2021-08-03 09:40:00,336.44,337.6,335.34,337.25,5986.0,336.44,337.6,335.34,337.25,5986.0
2021-08-03 09:45:00,337.25,337.65,337.25,337.62,960.0,337.25,337.65,337.25,337.62,960.0
2021-08-03 09:50:00,337.35,337.62,336.47,337.35,3941.0,337.35,337.62,336.47,337.35,3941.0
2021-08-03 09:55:00,337.17,337.21,336.47,336.61,2691.0,337.17,337.21,336.47,336.61,2691.0
2021-08-03 10:00:00,336.42,336.42,335.51,335.51,1724.0,336.42,336.42,335.51,335.51,1724.0
2021-08-03 10:05:00,335.56,335.56,333.71,334.1,2862.0,335.56,335.56,333.71,334.1,2862.0
2021-08-03 10:10:00,334.48,334.48,333.93,334.06,1040.0,334.48,334.48,333.93,334.06,1040.0
2021-08-03 10:15:00,333.65,334.04,333.57,334.04,1905.0,333.65,334.04,333.57,334.04,1905.0
2021-08-03 10:20:00,334.31,335.61,334.31,335.61,2121.0,334.31,335.61,334.31,335.61,2121.0
2021-08-03 10:25:00,335.07,335.99,334.98,335.74,2045.0,335.07,335.99,334.98,335.74,2045.0
2021-08-03 10:30:00,335.6,335.69,334.16,334.16,3469.0,335.6,335.69,334.16,334.16,3469.0
2021-08-03 10:35:00,334.18,334.6,333.74,334.04,7254.0,334.18,334.6,333.74,334.04,7254.0
2021-08-03 10:40:00,334.18,334.52,334.17,334.22,2000.0,334.18,334.52,334.17,334.22,2000.0
2021-08-03 10:45:00,334.17,334.26,333.29,334.25,2252.0,334.17,334.26,333.29,334.25,2252.0
2021-08-03 10:50:00,334.68,334.72,334.25,334.44,2700.0,334.68,334.72,334.25,334.44,2700.0
2021-08-03 10:55:00,334.56,334.92,334.54,334.67,700.0,334.56,334.92,334.54,334.67,700.0
2021-08-03 11:00:00,334.7,334.97,334.53,334.64,3576.0,334.7,334.97,334.53,334.64,3576.0
2021-08-03 11:05:00,334.71,334.72,334.34,334.72,1295.0,334.71,334.72,334.34,334.72,1295.0
2021-08-03 11:10:00,334.77,334.93,334.24,334.41,1321.0,334.77,334.93,334.24,334.41,1321.0
2021-08-03 11:15:00,334.65,334.72,334.1,334.1,907.0,334.65,334.72,334.1,334.1,907.0
2021-08-03 11:20:00,334.07,334.61,334.05,334.61,952.0,334.07,334.61,334.05,334.61,952.0
2021-08-03 11:25:00,334.25,334.44,333.64,334.23,2431.0,334.25,334.44,333.64,334.23,2431.0
2021-08-03 11:30:00,334.14,334.96,334.06,334.96,953.0,334.14,334.96,334.06,334.96,953.0
2021-08-03 11:35:00,334.9,334.9,334.49,334.51,876.0,334.9,334.9,334.49,334.51,876.0
2021-08-03 11:40:00,334.38,335.69,334.37,335.69,1862.0,334.38,335.69,334.37,335.69,1862.0
2021-08-03 11:45:00,336.14,336.15,335.71,336.09,1300.0,336.14,336.15,335.71,336.09,1300.0
2021-08-03 11:50:00,336.37,336.37,336.07,336.24,1600.0,336.37,336.37,336.07,336.24,1600.0
2021-08-03 11:55:00,336.42,336.63,336.14,336.39,2800.0,336.42,336.63,336.14,336.39,2800.0
2021-08-03 12:00:00,336.66,336.93,336.5,336.67,2500.0,336.66,336.93,336.5,336.67,2500.0
2021-08-03 12:05:00,336.61,336.67,336.39,336.54,1820.0,336.61,336.67,336.39,336.54,1820.0
2021-08-03 12:10:00,336.66,336.67,336.49,336.49,802.0,336.66,336.67,336.49,336.49,802.0
2021-08-03 12:15:00,336.64,336.93,336.55,336.68,1121.0,336.64,336.93,336.55,336.68,1121.0
2021-08-03 12:20:00,336.44,336.7,335.76,335.76,1321.0,336.44,336.7,335.76,335.76,1321.0
2021-08-03 12:25:00,335.88,335.94,335.71,335.82,1221.0,335.88,335.94,335.71,335.82,1221.0
2021-08-03 12:30:00,335.82,335.82,335.82,335.82,200.0,335.82,335.82,335.82,335.82,200.0
2021-08-03 12:35:00,335.93,336.34,335.85,336.13,1900.0,335.93,336.34,335.85,336.13,1900.0
2021-08-03 12:40:00,336.02,336.04,335.6,335.68,1709.0,336.02,336.04,335.6,335.68,1709.0
2021-08-03 12:45:00,335.76,335.82,335.64,335.77,1611.0,335.76,335.82,335.64,335.77,1611.0
2021-08-03 12:50:00,335.89,335.91,335.63,335.71,800.0,335.89,335.91,335.63,335.71,800.0
2021-08-03 12:55:00,335.72,335.94,335.72,335.91,800.0,335.72,335.94,335.72,335.91,800.0
2021-08-03 13:00:00,336.0,336.28,335.99,336.28,1396.0,336.0,336.28,335.99,336.28,1396.0
2021-08-03 13:05:00,336.28,336.28,336.28,336.28,0.0,336.28,336.28,336.28,336.28,0.0
2021-08-03 13:10:00,336.15,336.15,335.82,335.82,1500.0,336.15,336.15,335.82,335.82,1500.0
2021-08-03 13:15:00,336.1,336.1,335.71,335.75,1803.0,336.1,336.1,335.71,335.75,1803.0
2021-08-03 13:20:00,335.72,335.86,335.61,335.86,1350.0,335.72,335.86,335.61,335.86,1350.0
2021-08-03 13:25:00,335.77,336.35,335.56,336.3,2305.0,335.77,336.35,335.56,336.3,2305.0
2021-08-03 13:30:00,336.49,336.92,336.48,336.89,2074.0,336.49,336.92,336.48,336.89,2074.0
2021-08-03 13:35:00,336.91,337.29,336.81,337.29,1827.0,336.91,337.29,336.81,337.29,1827.0
2021-08-03 13:40:00,337.29,337.29,337.29,337.29,0.0,337.29,337.29,337.29,337.29,0.0
2021-08-03 13:45:00,336.93,337.31,336.78,336.87,1848.0,336.93,337.31,336.78,336.87,1848.0
2021-08-03 13:50:00,336.87,337.22,336.78,336.9,1300.0,336.87,337.22,336.78,336.9,1300.0
2021-08-03 13:55:00,337.06,337.06,336.73,336.74,479.0,337.06,337.06,336.73,336.74,479.0
2021-08-03 14:00:00,337.07,337.07,336.27,336.39,2222.0,337.07,337.07,336.27,336.39,2222.0
2021-08-03 14:05:00,336.49,336.66,336.34,336.52,1700.0,336.49,336.66,336.34,336.52,1700.0
2021-08-03 14:10:00,336.49,336.65,336.34,336.59,2684.0,336.49,336.65,336.34,336.59,2684.0
2021-08-03 14:15:00,336.44,336.53,336.25,336.52,803.0,336.44,336.53,336.25,336.52,803.0
2021-08-03 14:20:00,336.49,336.7,336.44,336.52,900.0,336.49,336.7,336.44,336.52,900.0
2021-08-03 14:25:00,336.59,336.59,336.41,336.57,1100.0,336.59,336.59,336.41,336.57,1100.0
2021-08-03 14:30:00,336.49,336.57,336.3,336.35,1894.0,336.49,336.57,336.3,336.35,1894.0
2021-08-03 14:35:00,336.49,336.61,336.39,336.53,1480.0,336.49,336.61,336.39,336.53,1480.0
2021-08-03 14:40:00,336.55,336.67,336.35,336.6,1399.0,336.55,336.67,336.35,336.6,1399.0
2021-08-03 14:45:00,336.71,336.71,336.28,336.28,3380.0,336.71,336.71,336.28,336.28,3380.0
2021-08-03 14:50:00,336.38,336.45,336.38,336.44,300.0,336.38,336.45,336.38,336.44,300.0
2021-08-03 14:55:00,336.5,337.19,336.5,337.13,4024.0,336.5,337.19,336.5,337.13,4024.0
2021-08-03 15:00:00,337.13,337.41,337.13,337.29,2515.0,337.13,337.41,337.13,337.29,2515.0
2021-08-03 15:05:00,337.38,337.8,337.38,337.79,2006.0,337.38,337.8,337.38,337.79,2006.0
2021-08-03 15:10:00,337.62,337.78,337.29,337.41,5132.0,337.62,337.78,337.29,337.41,5132.0
2021-08-03 15:15:00,337.37,337.77,337.28,337.76,2021.0,337.37,337.77,337.28,337.76,2021.0
2021-08-03 15:20:00,337.74,337.94,337.66,337.89,1980.0,337.74,337.94,337.66,337.89,1980.0
2021-08-03 15:25:00,337.99,338.52,337.99,338.25,5953.0,337.99,338.52,337.99,338.25,5953.0
2021-08-03 15:30:00,338.28,338.32,337.63,337.87,6548.0,338.28,338.32,337.63,337.87,6548.0
2021-08-03 15:35:00,337.69,337.69,336.91,337.19,2656.0,337.69,337.69,336.91,337.19,2656.0
2021-08-03 15:40:00,337.23,337.27,337.07,337.07,2648.0,337.23,337.27,337.07,337.07,2648.0
2021-08-03 15:45:00,337.16,337.57,337.16,337.32,3530.0,337.16,337.57,337.16,337.32,3530.0
2021-08-03 15:50:00,337.37,337.96,337.35,337.95,10657.0,337.37,337.96,337.35,337.95,10657.0
2021-08-03 15:55:00,337.95,338.69,337.71,337.73,28410.0,337.95,338.69,337.71,337.73,28410.0
2021-08-04 09:30:00,338.15,339.22,338.02,338.07,9087.0,338.15,339.22,338.02,338.07,9087.0
2021-08-04 09:35:00,337.64,338.45,337.44,337.95,1407.0,337.64,338.45,337.44,337.95,1407.0
2021-08-04 09:40:00,338.53,339.01,337.91,337.92,1700.0,338.53,339.01,337.91,337.92,1700.0
2021-08-04 09:45:00,338.71,339.28,337.97,338.16,1800.0,338.71,339.28,337.97,338.16,1800.0
2021-08-04 09:50:00,338.42,338.42,337.45,337.83,3423.0,338.42,338.42,337.45,337.83,3423.0
2021-08-04 09:55:00,337.95,339.25,337.65,339.25,3260.0,337.95,339.25,337.65,339.25,3260.0
2021-08-04 10:00:00,338.79,339.28,338.37,338.88,2000.0,338.79,339.28,338.37,338.88,2000.0
2021-08-04 10:05:00,338.33,338.93,338.3,338.3,1815.0,338.33,338.93,338.3,338.3,1815.0
2021-08-04 10:10:00,338.7,338.89,338.12,338.12,2600.0,338.7,338.89,338.12,338.12,2600.0
2021-08-04 10:15:00,338.72,338.72,338.25,338.25,1924.0,338.72,338.72,338.25,338.25,1924.0
2021-08-04 10:20:00,338.42,338.43,337.77,338.07,2842.0,338.42,338.43,337.77,338.07,2842.0
2021-08-04 10:25:00,337.96,338.21,337.09,337.13,2229.0,337.96,338.21,337.09,337.13,2229.0
2021-08-04 10:30:00,337.17,337.17,335.79,336.49,2847.0,337.17,337.17,335.79,336.49,2847.0
2021-08-04 10:35:00,336.48,337.02,336.36,336.4,1701.0,336.48,337.02,336.36,336.4,1701.0
2021-08-04 10:40:00,336.5,337.24,336.5,337.24,1179.0,336.5,337.24,336.5,337.24,1179.0
2021-08-04 10:45:00,337.24,337.86,337.21,337.86,1427.0,337.24,337.86,337.21,337.86,1427.0
2021-08-04 10:50:00,337.77,337.95,337.45,337.48,1602.0,337.77,337.95,337.45,337.48,1602.0
2021-08-04 10:55:00,337.48,337.75,337.48,337.75,1727.0,337.48,337.75,337.48,337.75,1727.0
2021-08-04 11:00:00,337.75,338.2,337.75,337.94,2738.0,337.75,338.2,337.75,337.94,2738.0
2021-08-04 11:05:00,338.06,338.38,338.01,338.27,25554.0,338.06,338.38,338.01,338.27,25554.0
2021-08-04 11:10:00,338.38,339.05,338.12,338.74,2690.0,338.38,339.05,338.12,338.74,2690.0
2021-08-04 11:15:00,338.85,338.98,338.6,338.69,2800.0,338.85,338.98,338.6,338.69,2800.0
2021-08-04 11:20:00,338.56,338.56,338.29,338.37,1400.0,338.56,338.56,338.29,338.37,1400.0
2021-08-04 11:25:00,338.21,338.46,337.65,337.75,28389.0,338.21,338.46,337.65,337.75,28389.0
2021-08-04 11:30:00,337.78,337.79,337.35,337.79,4025.0,337.78,337.79,337.35,337.79,4025.0
2021-08-04 11:35:00,337.68,337.92,336.89,336.89,1350.0,337.68,337.92,336.89,336.89,1350.0
2021-08-04 11:40:00,336.9,337.26,336.86,337.17,1956.0,336.9,337.26,336.86,337.17,1956.0
2021-08-04 11:45:00,337.39,337.68,337.35,337.65,800.0,337.39,337.68,337.35,337.65,800.0
2021-08-04 11:50:00,337.85,338.19,337.85,338.02,1552.0,337.85,338.19,337.85,338.02,1552.0
2021-08-04 11:55:00,338.1,338.44,337.98,338.39,1950.0,338.1,338.44,337.98,338.39,1950.0
2021-08-04 12:00:00,338.4,338.48,338.39,338.48,400.0,338.4,338.48,338.39,338.48,400.0
2021-08-04 12:05:00,338.46,338.89,338.44,338.89,1000.0,338.46,338.89,338.44,338.89,1000.0
2021-08-04 12:10:00,338.96,339.32,338.8,339.12,2670.0,338.96,339.32,338.8,339.12,2670.0
2021-08-04 12:15:00,339.13,339.36,338.98,339.27,2448.0,339.13,339.36,338.98,339.27,2448.0
2021-08-04 12:20:00,339.36,339.81,339.35,339.55,2801.0,339.36,339.81,339.35,339.55,2801.0
2021-08-04 12:25:00,339.69,340.17,339.69,339.98,11647.0,339.69,340.17,339.69,339.98,11647.0
2021-08-04 12:30:00,340.11,340.47,339.96,340.47,2503.0,340.11,340.47,339.96,340.47,2503.0
2021-08-04 12:35:00,340.44,340.44,339.83,339.87,2001.0,340.44,340.44,339.83,339.87,2001.0
2021-08-04 12:40:00,339.86,339.94,339.54,339.56,1760.0,339.86,339.94,339.54,339.56,1760.0
2021-08-04 12:45:00,339.56,339.72,339.46,339.46,1100.0,339.56,339.72,339.46,339.46,1100.0
2021-08-04 12:50:00,339.41,339.41,339.06,339.09,7309.0,339.41,339.41,339.06,339.09,7309.0
2021-08-04 12:55:00,339.18,339.41,339.01,339.17,15844.0,339.18,339.41,339.01,339.17,15844.0
2021-08-04 13:00:00,339.17,339.6,339.15,339.15,13243.0,339.17,339.6,339.15,339.15,13243.0
2021-08-04 13:05:00,339.1,339.44,339.0,339.44,3600.0,339.1,339.44,339.0,339.44,3600.0
2021-08-04 13:10:00,339.59,339.8,339.47,339.53,2186.0,339.59,339.8,339.47,339.53,2186.0
2021-08-04 13:15:00,339.56,339.96,339.49,339.71,12599.0,339.56,339.96,339.49,339.71,12599.0
2021-08-04 13:20:00,340.0,340.36,339.96,340.29,5611.0,340.0,340.36,339.96,340.29,5611.0
2021-08-04 13:25:00,340.12,340.21,339.97,339.97,1671.0,340.12,340.21,339.97,339.97,1671.0
2021-08-04 13:30:00,340.12,340.29,339.72,339.79,7102.0,340.12,340.29,339.72,339.79,7102.0
2021-08-04 13:35:00,339.91,339.91,339.71,339.78,4685.0,339.91,339.91,339.71,339.78,4685.0
2021-08-04 13:40:00,339.82,339.94,339.56,339.61,5948.0,339.82,339.94,339.56,339.61,5948.0
2021-08-04 13:45:00,339.71,339.93,339.71,339.8,1622.0,339.71,339.93,339.71,339.8,1622.0
2021-08-04 13:50:00,339.75,339.95,339.68,339.85,1923.0,339.75,339.95,339.68,339.85,1923.0
2021-08-04 13:55:00,339.85,339.85,339.64,339.69,2003.0,339.85,339.85,339.64,339.69,2003.0
2021-08-04 14:00:00,339.74,340.0,339.6,339.62,4700.0,339.74,340.0,339.6,339.62,4700.0
2021-08-04 14:05:00,339.69,339.89,339.63,339.8,3516.0,339.69,339.89,339.63,339.8,3516.0
2021-08-04 14:10:00,339.83,340.27,339.71,340.25,3314.0,339.83,340.27,339.71,340.25,3314.0
2021-08-04 14:15:00,340.34,340.5,340.28,340.28,1326.0,340.34,340.5,340.28,340.28,1326.0
2021-08-04 14:20:00,340.35,340.65,340.29,340.55,3835.0,340.35,340.65,340.29,340.55,3835.0
2021-08-04 14:25:00,340.49,340.69,340.44,340.66,2220.0,340.49,340.69,340.44,340.66,2220.0
2021-08-04 14:30:00,340.56,340.77,340.47,340.77,2100.0,340.56,340.77,340.47,340.77,2100.0
2021-08-04 14:35:00,340.88,340.93,340.58,340.58,1365.0,340.88,340.93,340.58,340.58,1365.0
2021-08-04 14:40:00,340.68,340.78,340.44,340.55,2257.0,340.68,340.78,340.44,340.55,2257.0
2021-08-04 14:45:00,340.7,340.9,340.36,340.9,1100.0,340.7,340.9,340.36,340.9,1100.0
2021-08-04 14:50:00,340.89,340.98,340.67,340.8,2201.0,340.89,340.98,340.67,340.8,2201.0
2021-08-04 14:55:00,340.8,340.9,340.53,340.75,4120.0,340.8,340.9,340.53,340.75,4120.0
2021-08-04 15:00:00,340.67,340.9,340.66,340.87,3918.0,340.67,340.9,340.66,340.87,3918.0
2021-08-04 15:05:00,340.77,341.56,340.59,341.06,21764.0,340.77,341.56,340.59,341.06,21764.0
2021-08-04 15:10:00,341.1,341.2,340.83,341.15,3791.0,341.1,341.2,340.83,341.15,3791.0
2021-08-04 15:15:00,341.17,341.57,341.12,341.42,4344.0,341.17,341.57,341.12,341.42,4344.0
2021-08-04 15:20:00,341.53,341.64,341.02,341.03,4254.0,341.53,341.64,341.02,341.03,4254.0
2021-08-04 15:25:00,341.06,341.24,341.0,341.02,2059.0,341.06,341.24,341.0,341.02,2059.0
2021-08-04 15:30:00,341.01,341.46,341.01,341.41,3640.0,341.01,341.46,341.01,341.41,3640.0
2021-08-04 15:35:00,341.28,341.39,341.2,341.31,5727.0,341.28,341.39,341.2,341.31,5727.0
2021-08-04 15:40:00,341.29,341.94,341.28,341.78,6056.0,341.29,341.94,341.28,341.78,6056.0
2021-08-04 15:45:00,341.83,341.83,341.52,341.6,3605.0,341.83,341.83,341.52,341.6,3605.0
2021-08-04 15:50:00,341.66,341.69,341.3,341.54,16952.0,341.66,341.69,341.3,341.54,16952.0
2021-08-04 15:55:00,341.42,341.48,340.86,341.12,34865.0,341.42,341.48,340.86,341.12,34865.0
2021-08-05 09:30:00,341.88,342.0,340.64,341.32,9250.0,341.88,342.0,340.64,341.32,9250.0
2021-08-05 09:35:00,341.93,343.11,341.74,343.11,2872.0,341.93,343.11,341.74,343.11,2872.0
2021-08-05 09:40:00,343.32,343.32,342.56,342.7,700.0,343.32,343.32,342.56,342.7,700.0
2021-08-05 09:45:00,343.31,343.8,343.3,343.8,791.0,343.31,343.8,343.3,343.8,791.0
2021-08-05 09:50:00,343.83,343.83,343.77,343.78,200.0,343.83,343.83,343.77,343.78,200.0
2021-08-05 09:55:00,343.81,343.81,343.35,343.4,690.0,343.81,343.81,343.35,343.4,690.0
2021-08-05 10:00:00,343.63,343.66,343.06,343.19,1313.0,343.63,343.66,343.06,343.19,1313.0
2021-08-05 10:05:00,343.03,343.03,341.7,342.21,2800.0,343.03,343.03,341.7,342.21,2800.0
2021-08-05 10:10:00,342.31,342.31,340.86,340.87,1807.0,342.31,342.31,340.86,340.87,1807.0
2021-08-05 10:15:00,341.37,341.62,341.04,341.62,2600.0,341.37,341.62,341.04,341.62,2600.0
2021-08-05 10:20:00,340.95,340.95,340.25,340.25,786.0,340.95,340.95,340.25,340.25,786.0
2021-08-05 10:25:00,340.23,340.75,339.65,340.32,2911.0,340.23,340.75,339.65,340.32,2911.0
2021-08-05 10:30:00,340.63,340.63,340.28,340.28,415.0,340.63,340.63,340.28,340.28,415.0
2021-08-05 10:35:00,340.39,340.43,339.85,339.85,1027.0,340.39,340.43,339.85,339.85,1027.0
2021-08-05 10:40:00,339.69,339.78,339.47,339.52,880.0,339.69,339.78,339.47,339.52,880.0
2021-08-05 10:45:00,339.66,340.31,339.66,340.2,3622.0,339.66,340.31,339.66,340.2,3622.0
2021-08-05 10:50:00,340.32,340.49,340.19,340.24,2506.0,340.32,340.49,340.19,340.24,2506.0
2021-08-05 10:55:00,340.33,340.38,340.15,340.15,500.0,340.33,340.38,340.15,340.15,500.0
2021-08-05 11:00:00,340.32,341.57,340.32,341.55,2730.0,340.32,341.57,340.32,341.55,2730.0
2021-08-05 11:05:00,341.54,341.85,341.42,341.74,2092.0,341.54,341.85,341.42,341.74,2092.0
2021-08-05 11:10:00,341.66,341.75,341.35,341.36,2242.0,341.66,341.75,341.35,341.36,2242.0
2021-08-05 11:15:00,341.23,341.26,340.57,340.57,2504.0,341.23,341.26,340.57,340.57,2504.0
2021-08-05 11:20:00,340.78,340.95,340.66,340.66,5200.0,340.78,340.95,340.66,340.66,5200.0
2021-08-05 11:25:00,340.56,340.97,340.56,340.97,884.0,340.56,340.97,340.56,340.97,884.0
2021-08-05 11:30:00,341.1,341.3,341.1,341.26,300.0,341.1,341.3,341.1,341.26,300.0
2021-08-05 11:35:00,341.16,341.93,341.11,341.93,2000.0,341.16,341.93,341.11,341.93,2000.0
2021-08-05 11:40:00,341.85,341.85,341.51,341.51,500.0,341.85,341.85,341.51,341.51,500.0
2021-08-05 11:45:00,341.73,341.74,341.12,341.37,2569.0,341.73,341.74,341.12,341.37,2569.0
2021-08-05 11:50:00,341.59,341.71,341.58,341.71,400.0,341.59,341.71,341.58,341.71,400.0
2021-08-05 11:55:00,341.76,342.62,341.76,342.45,2300.0,341.76,342.62,341.76,342.45,2300.0
2021-08-05 12:00:00,342.47,342.81,342.32,342.6,3624.0,342.47,342.81,342.32,342.6,3624.0
2021-08-05 12:05:00,342.43,342.99,342.43,342.99,1182.0,342.43,342.99,342.43,342.99,1182.0
2021-08-05 12:10:00,342.98,343.23,342.98,343.2,1000.0,342.98,343.23,342.98,343.2,1000.0
2021-08-05 12:15:00,343.09,343.1,343.08,343.09,300.0,343.09,343.1,343.08,343.09,300.0
2021-08-05 12:20:00,343.09,343.46,343.08,343.46,1215.0,343.09,343.46,343.08,343.46,1215.0
2021-08-05 12:25:00,343.63,343.96,343.63,343.96,593.0,343.63,343.96,343.63,343.96,593.0
2021-08-05 12:30:00,343.9,343.9,343.68,343.68,900.0,343.9,343.9,343.68,343.68,900.0
2021-08-05 12:35:00,343.8,343.8,343.35,343.35,600.0,343.8,343.8,343.35,343.35,600.0
2021-08-05 12:40:00,343.32,343.32,343.16,343.22,801.0,343.32,343.32,343.16,343.22,801.0
2021-08-05 12:45:00,343.05,343.05,342.87,342.97,400.0,343.05,343.05,342.87,342.97,400.0
2021-08-05 12:50:00,342.87,342.91,342.7,342.7,600.0,342.87,342.91,342.7,342.7,600.0
2021-08-05 12:55:00,342.67,343.1,342.67,342.87,1761.0,342.67,343.1,342.67,342.87,1761.0
2021-08-05 13:00:00,342.84,342.96,342.67,342.95,1165.0,342.84,342.96,342.67,342.95,1165.0
2021-08-05 13:05:00,342.95,343.01,342.73,342.81,1100.0,342.95,343.01,342.73,342.81,1100.0
2021-08-05 13:10:00,342.89,342.89,342.67,342.73,1670.0,342.89,342.89,342.67,342.73,1670.0
2021-08-05 13:15:00,342.77,343.05,342.6,342.62,2463.0,342.77,343.05,342.6,342.62,2463.0
2021-08-05 13:20:00,342.6,342.6,342.12,342.14,3426.0,342.6,342.6,342.12,342.14,3426.0
2021-08-05 13:25:00,341.95,342.04,341.68,341.94,4620.0,341.95,342.04,341.68,341.94,4620.0
2021-08-05 13:30:00,341.93,342.53,341.93,342.43,2300.0,341.93,342.53,341.93,342.43,2300.0
2021-08-05 13:35:00,342.36,342.39,341.36,341.36,4164.0,342.36,342.39,341.36,341.36,4164.0
2021-08-05 13:40:00,341.14,341.27,340.57,340.7,5615.0,341.14,341.27,340.57,340.7,5615.0
2021-08-05 13:45:00,340.77,340.85,340.5,340.71,4495.0,340.77,340.85,340.5,340.71,4495.0
2021-08-05 13:50:00,340.69,341.23,340.68,341.03,3938.0,340.69,341.23,340.68,341.03,3938.0
2021-08-05 13:55:00,341.05,341.2,340.86,341.12,2148.0,341.05,341.2,340.86,341.12,2148.0
2021-08-05 14:00:00,341.35,341.94,341.34,341.79,3114.0,341.35,341.94,341.34,341.79,3114.0
2021-08-05 14:05:00,341.8,341.85,341.22,341.22,3918.0,341.8,341.85,341.22,341.22,3918.0
2021-08-05 14:10:00,341.28,341.28,340.49,340.81,8284.0,341.28,341.28,340.49,340.81,8284.0
2021-08-05 14:15:00,340.68,341.07,340.67,340.85,4379.0,340.68,341.07,340.67,340.85,4379.0
2021-08-05 14:20:00,340.82,340.92,340.45,340.46,2715.0,340.82,340.92,340.45,340.46,2715.0
2021-08-05 14:25:00,340.55,340.6,340.22,340.33,2010.0,340.55,340.6,340.22,340.33,2010.0
2021-08-05 14:30:00,340.32,340.54,340.21,340.23,5682.0,340.32,340.54,340.21,340.23,5682.0
2021-08-05 14:35:00,340.17,340.2,340.0,340.02,2894.0,340.17,340.2,340.0,340.02,2894.0
2021-08-05 14:40:00,340.02,340.67,340.01,340.67,1800.0,340.02,340.67,340.01,340.67,1800.0
2021-08-05 14:45:00,340.86,340.95,340.85,340.94,300.0,340.86,340.95,340.85,340.94,300.0
2021-08-05 14:50:00,341.18,341.76,341.18,341.75,425.0,341.18,341.76,341.18,341.75,425.0
2021-08-05 14:55:00,341.67,341.68,341.43,341.47,1766.0,341.67,341.68,341.43,341.47,1766.0
2021-08-05 15:00:00,341.39,341.48,341.33,341.4,800.0,341.39,341.48,341.33,341.4,800.0
2021-08-05 15:05:00,341.48,341.48,341.3,341.43,509.0,341.48,341.48,341.3,341.43,509.0
2021-08-05 15:10:00,341.4,341.42,341.3,341.3,1415.0,341.4,341.42,341.3,341.3,1415.0
2021-08-05 15:15:00,341.31,341.31,340.91,341.04,900.0,341.31,341.31,340.91,341.04,900.0
2021-08-05 15:20:00,341.22,341.22,340.95,340.95,2320.0,341.22,341.22,340.95,340.95,2320.0
2021-08-05 15:25:00,341.06,341.06,340.94,341.02,700.0,341.06,341.06,340.94,341.02,700.0
2021-08-05 15:30:00,341.0,341.06,340.97,341.04,1972.0,341.0,341.06,340.97,341.04,1972.0
2021-08-05 15:35:00,341.0,341.13,340.92,341.06,6237.0,341.0,341.13,340.92,341.06,6237.0
2021-08-05 15:40:00,341.11,341.18,340.85,340.94,2752.0,341.11,341.18,340.85,340.94,2752.0
2021-08-05 15:45:00,341.04,341.28,340.98,341.09,4500.0,341.04,341.28,340.98,341.09,4500.0
2021-08-05 15:50:00,341.14,341.29,340.87,340.87,7462.0,341.14,341.29,340.87,340.87,7462.0
2021-08-05 15:55:00,340.93,341.17,340.86,340.87,13561.0,340.93,341.17,340.86,340.87,13561.0
2021-08-06 09:30:00,340.23,340.23,339.55,339.97,4767.0,340.23,340.23,339.55,339.97,4767.0
2021-08-06 09:35:00,341.96,342.3,341.27,342.3,815.0,341.96,342.3,341.27,342.3,815.0
2021-08-06 09:40:00,341.93,342.03,340.73,340.82,1035.0,341.93,342.03,340.73,340.82,1035.0
2021-08-06 09:45:00,339.19,339.19,338.0,339.0,4494.0,339.19,339.19,338.0,339.0,4494.0
2021-08-06 09:50:00,338.54,338.56,337.78,338.03,1208.0,338.54,338.56,337.78,338.03,1208.0
2021-08-06 09:55:00,338.36,338.79,337.61,338.12,3100.0,338.36,338.79,337.61,338.12,3100.0
2021-08-06 10:00:00,337.99,338.04,337.14,337.6,2036.0,337.99,338.04,337.14,337.6,2036.0
2021-08-06 10:05:00,337.4,338.2,337.0,338.04,2012.0,337.4,338.2,337.0,338.04,2012.0
2021-08-06 10:10:00,338.06,338.65,337.73,338.0,5768.0,338.06,338.65,337.73,338.0,5768.0
2021-08-06 10:15:00,337.55,338.13,337.42,337.42,4916.0,337.55,338.13,337.42,337.42,4916.0
2021-08-06 10:20:00,337.31,337.36,337.0,337.36,1000.0,337.31,337.36,337.0,337.36,1000.0
2021-08-06 10:25:00,337.56,337.81,337.46,337.81,600.0,337.56,337.81,337.46,337.81,600.0
2021-08-06 10:30:00,337.76,337.76,337.54,337.54,332.0,337.76,337.76,337.54,337.54,332.0
2021-08-06 10:35:00,337.41,337.41,337.1,337.23,1100.0,337.41,337.41,337.1,337.23,1100.0
2021-08-06 10:40:00,337.73,337.78,337.63,337.73,830.0,337.73,337.78,337.63,337.73,830.0
2021-08-06 10:45:00,337.73,337.84,337.13,337.13,786.0,337.73,337.84,337.13,337.13,786.0
2021-08-06 10:50:00,337.22,337.32,336.96,336.96,700.0,337.22,337.32,336.96,336.96,700.0
2021-08-06 10:55:00,337.28,337.28,337.28,337.28,100.0,337.28,337.28,337.28,337.28,100.0
2021-08-06 11:00:00,337.29,337.48,336.9,336.9,1362.0,337.29,337.48,336.9,336.9,1362.0
2021-08-06 11:05:00,336.46,336.68,336.27,336.68,700.0,336.46,336.68,336.27,336.68,700.0
2021-08-06 11:10:00,336.79,336.91,336.79,336.91,600.0,336.79,336.91,336.79,336.91,600.0
2021-08-06 11:15:00,337.97,339.23,337.96,339.06,2124.0,337.97,339.23,337.96,339.06,2124.0
2021-08-06 11:20:00,339.39,339.54,339.07,339.32,1100.0,339.39,339.54,339.07,339.32,1100.0
2021-08-06 11:25:00,339.19,339.49,339.18,339.46,2566.0,339.19,339.49,339.18,339.46,2566.0
2021-08-06 11:30:00,339.66,339.66,339.64,339.64,514.0,339.66,339.66,339.64,339.64,514.0
2021-08-06 11:35:00,339.49,339.49,339.21,339.21,218.0,339.49,339.49,339.21,339.21,218.0
2021-08-06 11:40:00,339.37,339.45,339.25,339.45,740.0,339.37,339.45,339.25,339.45,740.0
2021-08-06 11:45:00,339.28,339.42,339.18,339.19,591.0,339.28,339.42,339.18,339.19,591.0
2021-08-06 11:50:00,339.16,339.33,338.87,339.05,1202.0,339.16,339.33,338.87,339.05,1202.0
2021-08-06 11:55:00,338.9,339.62,338.9,339.62,700.0,338.9,339.62,338.9,339.62,700.0
2021-08-06 12:00:00,339.67,339.74,339.67,339.71,300.0,339.67,339.74,339.67,339.71,300.0
2021-08-06 12:05:00,339.98,340.16,339.87,339.87,1224.0,339.98,340.16,339.87,339.87,1224.0
2021-08-06 12:10:00,339.41,339.46,339.41,339.46,401.0,339.41,339.46,339.41,339.46,401.0
2021-08-06 12:15:00,339.49,339.75,339.49,339.75,700.0,339.49,339.75,339.49,339.75,700.0
2021-08-06 12:20:00,339.62,339.8,339.45,339.71,520.0,339.62,339.8,339.45,339.71,520.0
2021-08-06 12:25:00,340.28,340.29,340.23,340.23,600.0,340.28,340.29,340.23,340.23,600.0
2021-08-06 12:30:00,340.22,340.22,339.97,340.14,791.0,340.22,340.22,339.97,340.14,791.0
2021-08-06 12:35:00,339.87,339.88,339.87,339.87,280.0,339.87,339.88,339.87,339.87,280.0
2021-08-06 12:40:00,340.11,340.11,339.8,339.82,1306.0,340.11,340.11,339.8,339.82,1306.0
2021-08-06 12:45:00,339.66,339.66,339.5,339.5,613.0,339.66,339.66,339.5,339.5,613.0
2021-08-06 12:50:00,339.46,339.56,339.32,339.56,512.0,339.46,339.56,339.32,339.56,512.0
2021-08-06 12:55:00,339.69,339.96,339.69,339.96,200.0,339.69,339.96,339.69,339.96,200.0
2021-08-06 13:00:00,340.14,340.14,340.14,340.14,188.0,340.14,340.14,340.14,340.14,188.0
2021-08-06 13:05:00,340.09,340.15,340.0,340.15,1276.0,340.09,340.15,340.0,340.15,1276.0
2021-08-06 13:10:00,340.05,340.19,340.03,340.16,902.0,340.05,340.19,340.03,340.16,902.0
2021-08-06 13:15:00,340.19,340.25,340.17,340.25,300.0,340.19,340.25,340.17,340.25,300.0
2021-08-06 13:20:00,340.34,340.34,340.08,340.08,1503.0,340.34,340.34,340.08,340.08,1503.0
2021-08-06 13:25:00,340.2,340.21,340.2,340.2,100.0,340.2,340.21,340.2,340.2,100.0
2021-08-06 13:30:00,340.04,340.3,340.04,340.3,415.0,340.04,340.3,340.04,340.3,415.0
2021-08-06 13:35:00,340.22,340.3,340.08,340.14,1816.0,340.22,340.3,340.08,340.14,1816.0
2021-08-06 13:40:00,340.19,340.19,340.03,340.03,800.0,340.19,340.19,340.03,340.03,800.0
2021-08-06 13:45:00,340.09,340.19,340.0,340.13,2427.0,340.09,340.19,340.0,340.13,2427.0
2021-08-06 13:50:00,340.13,340.13,340.13,340.13,0.0,340.13,340.13,340.13,340.13,0.0
2021-08-06 13:55:00,340.32,340.37,340.01,340.01,1452.0,340.32,340.37,340.01,340.01,1452.0
2021-08-06 14:00:00,340.1,340.17,340.1,340.13,1100.0,340.1,340.17,340.1,340.13,1100.0
2021-08-06 14:05:00,340.28,340.73,340.27,340.52,1342.0,340.28,340.73,340.27,340.52,1342.0
2021-08-06 14:10:00,340.52,340.54,340.47,340.48,6371.0,340.52,340.54,340.47,340.48,6371.0
2021-08-06 14:15:00,340.54,340.9,340.54,340.79,5556.0,340.54,340.9,340.54,340.79,5556.0
2021-08-06 14:20:00,340.87,340.87,340.77,340.77,1123.0,340.87,340.87,340.77,340.77,1123.0
2021-08-06 14:25:00,341.19,341.77,341.19,341.58,3403.0,341.19,341.77,341.19,341.58,3403.0
2021-08-06 14:30:00,341.66,342.05,341.58,341.91,3715.0,341.66,342.05,341.58,341.91,3715.0
2021-08-06 14:35:00,341.79,341.95,341.66,341.76,1598.0,341.79,341.95,341.66,341.76,1598.0
2021-08-06 14:40:00,341.71,341.71,341.27,341.32,800.0,341.71,341.71,341.27,341.32,800.0
2021-08-06 14:45:00,341.44,341.44,340.83,340.88,1728.0,341.44,341.44,340.83,340.88,1728.0
2021-08-06 14:50:00,340.74,340.87,340.74,340.79,788.0,340.74,340.87,340.74,340.79,788.0
2021-08-06 14:55:00,340.69,340.73,340.64,340.64,829.0,340.69,340.73,340.64,340.64,829.0
2021-08-06 15:00:00,340.58,340.58,340.4,340.4,856.0,340.58,340.58,340.4,340.4,856.0
2021-08-06 15:05:00,340.39,340.44,340.2,340.25,1278.0,340.39,340.44,340.2,340.25,1278.0
2021-08-06 15:10:00,340.37,340.5,340.31,340.31,1170.0,340.37,340.5,340.31,340.31,1170.0
2021-08-06 15:15:00,340.31,340.35,340.18,340.18,1984.0,340.31,340.35,340.18,340.18,1984.0
2021-08-06 15:20:00,340.12,340.12,339.57,339.57,7040.0,340.12,340.12,339.57,339.57,7040.0
2021-08-06 15:25:00,339.6,339.8,339.57,339.8,3790.0,339.6,339.8,339.57,339.8,3790.0
2021-08-06 15:30:00,339.8,340.05,339.6,339.93,4631.0,339.8,340.05,339.6,339.93,4631.0
2021-08-06 15:35:00,339.99,340.18,339.65,340.18,3608.0,339.99,340.18,339.65,340.18,3608.0
2021-08-06 15:40:00,340.16,340.16,339.81,339.85,3086.0,340.16,340.16,339.81,339.85,3086.0
2021-08-06 15:45:00,339.74,339.74,339.14,339.37,4717.0,339.74,339.74,339.14,339.37,4717.0
2021-08-06 15:50:00,339.31,339.68,339.3,339.43,9302.0,339.31,339.68,339.3,339.43,9302.0
2021-08-06 15:55:00,339.42,339.42,338.73,338.76,30403.0,339.42,339.42,338.73,338.76,30403.0
2021-08-09 09:30:00,339.95,339.95,337.0,337.65,8294.0,339.95,339.95,337.0,337.65,8294.0
2021-08-09 09:35:00,337.22,337.28,335.18,335.21,2827.0,337.22,337.28,335.18,335.21,2827.0
2021-08-09 09:40:00,335.0,335.37,332.94,334.47,20214.0,335.0,335.37,332.94,334.47,20214.0
2021-08-09 09:45:00,334.78,335.5,333.83,333.84,9724.0,334.78,335.5,333.83,333.84,9724.0
2021-08-09 09:50:00,333.91,335.23,333.77,335.17,11727.0,333.91,335.23,333.77,335.17,11727.0
2021-08-09 09:55:00,335.44,335.44,334.31,334.43,5874.0,335.44,335.44,334.31,334.43,5874.0
2021-08-09 10:00:00,334.32,334.33,332.78,333.04,7929.0,334.32,334.33,332.78,333.04,7929.0
2021-08-09 10:05:00,333.18,334.42,333.18,333.91,4529.0,333.18,334.42,333.18,333.91,4529.0
2021-08-09 10:10:00,333.91,334.19,333.79,334.02,11232.0,333.91,334.19,333.79,334.02,11232.0
2021-08-09 10:15:00,333.74,334.24,333.42,334.08,5095.0,333.74,334.24,333.42,334.08,5095.0
2021-08-09 10:20:00,334.25,334.46,334.19,334.36,5602.0,334.25,334.46,334.19,334.36,5602.0
2021-08-09 10:25:00,334.38,334.9,334.38,334.42,5871.0,334.38,334.9,334.38,334.42,5871.0
2021-08-09 10:30:00,334.87,335.82,334.87,335.25,6960.0,334.87,335.82,334.87,335.25,6960.0
2021-08-09 10:35:00,335.25,335.25,334.56,334.58,3888.0,335.25,335.25,334.56,334.58,3888.0
2021-08-09 10:40:00,334.73,335.25,334.73,335.07,1807.0,334.73,335.25,334.73,335.07,1807.0
2021-08-09 10:45:00,335.11,335.23,334.83,334.9,3754.0,335.11,335.23,334.83,334.9,3754.0
2021-08-09 10:50:00,334.87,335.04,334.63,335.02,5972.0,334.87,335.04,334.63,335.02,5972.0
2021-08-09 10:55:00,335.03,335.14,334.84,334.84,2391.0,335.03,335.14,334.84,334.84,2391.0
2021-08-09 11:00:00,334.96,335.05,334.78,334.88,2709.0,334.96,335.05,334.78,334.88,2709.0
2021-08-09 11:05:00,334.91,334.97,334.67,334.94,4512.0,334.91,334.97,334.67,334.94,4512.0
2021-08-09 11:10:00,335.0,335.12,334.71,334.72,1752.0,335.0,335.12,334.71,334.72,1752.0
2021-08-09 11:15:00,334.77,334.99,334.67,334.8,4221.0,334.77,334.99,334.67,334.8,4221.0
2021-08-09 11:20:00,334.86,335.14,334.85,335.01,2331.0,334.86,335.14,334.85,335.01,2331.0
2021-08-09 11:25:00,334.86,334.96,334.83,334.94,2914.0,334.86,334.96,334.83,334.94,2914.0
2021-08-09 11:30:00,334.71,335.02,334.64,334.86,4443.0,334.71,335.02,334.64,334.86,4443.0
2021-08-09 11:35:00,334.87,335.01,334.83,334.83,2180.0,334.87,335.01,334.83,334.83,2180.0
2021-08-09 11:40:00,334.85,334.87,334.71,334.85,5489.0,334.85,334.87,334.71,334.85,5489.0
2021-08-09 11:45:00,334.88,334.89,334.37,334.57,7226.0,334.88,334.89,334.37,334.57,7226.0
2021-08-09 11:50:00,334.68,334.76,334.57,334.66,1561.0,334.68,334.76,334.57,334.66,1561.0
2021-08-09 11:55:00,334.59,334.95,334.59,334.9,1624.0,334.59,334.95,334.59,334.9,1624.0
2021-08-09 12:00:00,335.0,335.0,334.93,334.94,13482.0,335.0,335.0,334.93,334.94,13482.0
2021-08-09 12:05:00,335.0,335.0,334.7,334.71,5058.0,335.0,335.0,334.7,334.71,5058.0
2021-08-09 12:10:00,334.69,334.9,334.47,334.47,1990.0,334.69,334.9,334.47,334.47,1990.0
2021-08-09 12:15:00,334.39,334.68,334.27,334.28,2023.0,334.39,334.68,334.27,334.28,2023.0
2021-08-09 12:20:00,334.19,334.33,334.15,334.33,1523.0,334.19,334.33,334.15,334.33,1523.0
2021-08-09 12:25:00,334.38,334.45,334.31,334.36,1148.0,334.38,334.45,334.31,334.36,1148.0
2021-08-09 12:30:00,334.33,334.57,334.33,334.57,1509.0,334.33,334.57,334.33,334.57,1509.0
2021-08-09 12:35:00,334.57,334.66,334.54,334.59,600.0,334.57,334.66,334.54,334.59,600.0
2021-08-09 12:40:00,334.68,334.76,334.65,334.76,799.0,334.68,334.76,334.65,334.76,799.0
2021-08-09 12:45:00,334.77,335.0,334.77,334.99,2814.0,334.77,335.0,334.77,334.99,2814.0
2021-08-09 12:50:00,334.92,334.99,334.72,334.73,2475.0,334.92,334.99,334.72,334.73,2475.0
2021-08-09 12:55:00,334.64,334.74,334.64,334.74,1300.0,334.64,334.74,334.64,334.74,1300.0
2021-08-09 13:00:00,334.74,334.74,334.5,334.52,1555.0,334.74,334.74,334.5,334.52,1555.0
2021-08-09 13:05:00,334.36,334.42,334.3,334.42,1626.0,334.36,334.42,334.3,334.42,1626.0
2021-08-09 13:10:00,334.41,334.53,334.41,334.48,1404.0,334.41,334.53,334.41,334.48,1404.0
2021-08-09 13:15:00,334.39,334.45,334.23,334.43,1675.0,334.39,334.45,334.23,334.43,1675.0
2021-08-09 13:20:00,334.42,334.61,334.42,334.61,1194.0,334.42,334.61,334.42,334.61,1194.0
2021-08-09 13:25:00,334.54,334.59,334.4,334.47,2280.0,334.54,334.59,334.4,334.47,2280.0
2021-08-09 13:30:00,334.41,334.55,334.22,334.31,5366.0,334.41,334.55,334.22,334.31,5366.0
2021-08-09 13:35:00,334.28,334.31,333.85,333.89,4475.0,334.28,334.31,333.85,333.89,4475.0
2021-08-09 13:40:00,333.95,333.95,333.88,333.95,2546.0,333.95,333.95,333.88,333.95,2546.0
2021-08-09 13:45:00,333.91,333.99,333.52,333.52,12831.0,333.91,333.99,333.52,333.52,12831.0
2021-08-09 13:50:00,333.51,333.56,333.41,333.47,8681.0,333.51,333.56,333.41,333.47,8681.0
2021-08-09 13:55:00,333.52,333.58,333.43,333.43,6755.0,333.52,333.58,333.43,333.43,6755.0
2021-08-09 14:00:00,333.52,333.58,333.2,333.2,20121.0,333.52,333.58,333.2,333.2,20121.0
2021-08-09 14:05:00,333.29,333.29,332.87,333.03,22478.0,333.29,333.29,332.87,333.03,22478.0
2021-08-09 14:10:00,333.14,333.5,333.14,333.23,6391.0,333.14,333.5,333.14,333.23,6391.0
2021-08-09 14:15:00,333.17,333.22,332.66,332.77,5115.0,333.17,333.22,332.66,332.77,5115.0
2021-08-09 14:20:00,332.81,333.08,332.79,333.06,4949.0,332.81,333.08,332.79,333.06,4949.0
2021-08-09 14:25:00,332.96,333.1,332.93,333.06,2700.0,332.96,333.1,332.93,333.06,2700.0
2021-08-09 14:30:00,333.09,333.61,333.09,333.46,8276.0,333.09,333.61,333.09,333.46,8276.0
2021-08-09 14:35:00,333.5,333.58,333.42,333.49,7964.0,333.5,333.58,333.42,333.49,7964.0
2021-08-09 14:40:00,333.49,333.5,333.27,333.31,4952.0,333.49,333.5,333.27,333.31,4952.0
2021-08-09 14:45:00,333.44,333.47,333.3,333.4,2822.0,333.44,333.47,333.3,333.4,2822.0
2021-08-09 14:50:00,333.43,333.5,333.3,333.31,4702.0,333.43,333.5,333.3,333.31,4702.0
2021-08-09 14:55:00,333.39,333.67,333.34,333.51,12917.0,333.39,333.67,333.34,333.51,12917.0
2021-08-09 15:00:00,333.49,333.55,333.41,333.5,13918.0,333.49,333.55,333.41,333.5,13918.0
2021-08-09 15:05:00,333.46,334.01,333.39,334.01,11207.0,333.46,334.01,333.39,334.01,11207.0
2021-08-09 15:10:00,334.16,334.18,333.94,334.02,5029.0,334.16,334.18,333.94,334.02,5029.0
2021-08-09 15:15:00,334.03,334.09,333.85,334.01,6227.0,334.03,334.09,333.85,334.01,6227.0
2021-08-09 15:20:00,333.87,333.93,333.8,333.91,1133.0,333.87,333.93,333.8,333.91,1133.0
2021-08-09 15:25:00,334.0,334.0,333.86,334.0,4027.0,334.0,334.0,333.86,334.0,4027.0
2021-08-09 15:30:00,333.99,334.0,333.88,334.0,5812.0,333.99,334.0,333.88,334.0,5812.0
2021-08-09 15:35:00,333.91,334.0,333.9,334.0,3749.0,333.91,334.0,333.9,334.0,3749.0
2021-08-09 15:40:00,333.98,334.0,333.79,333.84,15844.0,333.98,334.0,333.79,333.84,15844.0
2021-08-09 15:45:00,333.83,333.85,332.77,332.79,12831.0,333.83,333.85,332.77,332.79,12831.0
2021-08-09 15:50:00,332.59,332.62,332.01,332.04,32290.0,332.59,332.62,332.01,332.04,32290.0
2021-08-09 15:55:00,332.08,332.76,332.04,332.36,74087.0,332.08,332.76,332.04,332.36,74087.0
2021-08-10 09:30:00,333.89,333.92,330.89,332.45,25154.0,333.89,333.92,330.89,332.45,25154.0
2021-08-10 09:35:00,332.75,333.83,332.47,333.39,5273.0,332.75,333.83,332.47,333.39,5273.0
2021-08-10 09:40:00,332.98,333.93,332.32,333.35,5092.0,332.98,333.93,332.32,333.35,5092.0
2021-08-10 09:45:00,333.08,333.51,332.63,333.16,3658.0,333.08,333.51,332.63,333.16,3658.0
2021-08-10 09:50:00,333.5,333.93,332.61,332.61,2979.0,333.5,333.93,332.61,332.61,2979.0
2021-08-10 09:55:00,332.48,333.18,331.96,332.7,2314.0,332.48,333.18,331.96,332.7,2314.0
2021-08-10 10:00:00,332.41,332.65,331.97,331.99,1948.0,332.41,332.65,331.97,331.99,1948.0
2021-08-10 10:05:00,332.0,332.05,331.46,331.63,2595.0,332.0,332.05,331.46,331.63,2595.0
2021-08-10 10:10:00,331.16,331.23,330.58,330.68,1357.0,331.16,331.23,330.58,330.68,1357.0
2021-08-10 10:15:00,330.89,331.27,330.39,331.13,3516.0,330.89,331.27,330.39,331.13,3516.0
2021-08-10 10:20:00,331.15,331.17,330.52,330.7,5777.0,331.15,331.17,330.52,330.7,5777.0
2021-08-10 10:25:00,330.77,330.77,328.91,328.94,3960.0,330.77,330.77,328.91,328.94,3960.0
2021-08-10 10:30:00,328.57,328.57,326.08,326.52,10051.0,328.57,328.57,326.08,326.52,10051.0
2021-08-10 10:35:00,326.29,327.42,326.16,327.04,7526.0,326.29,327.42,326.16,327.04,7526.0
2021-08-10 10:40:00,326.87,326.87,325.63,326.3,7531.0,326.87,326.87,325.63,326.3,7531.0
2021-08-10 10:45:00,326.29,327.08,325.98,326.02,10539.0,326.29,327.08,325.98,326.02,10539.0
2021-08-10 10:50:00,325.81,325.97,324.11,325.02,9206.0,325.81,325.97,324.11,325.02,9206.0
2021-08-10 10:55:00,324.58,324.72,324.0,324.19,5306.0,324.58,324.72,324.0,324.19,5306.0
2021-08-10 11:00:00,324.3,324.52,323.69,324.52,7786.0,324.3,324.52,323.69,324.52,7786.0
2021-08-10 11:05:00,324.69,324.69,322.28,322.42,10565.0,324.69,324.69,322.28,322.42,10565.0
2021-08-10 11:10:00,322.65,322.71,320.38,320.69,19547.0,322.65,322.71,320.38,320.69,19547.0
2021-08-10 11:15:00,320.78,322.24,320.52,321.54,31987.0,320.78,322.24,320.52,321.54,31987.0
2021-08-10 11:20:00,321.41,322.29,321.09,322.23,25933.0,321.41,322.29,321.09,322.23,25933.0
2021-08-10 11:25:00,322.13,322.38,321.05,321.4,19114.0,322.13,322.38,321.05,321.4,19114.0
2021-08-10 11:30:00,321.48,321.82,320.89,321.48,13285.0,321.48,321.82,320.89,321.48,13285.0
2021-08-10 11:35:00,321.31,321.78,320.77,320.78,13265.0,321.31,321.78,320.77,320.78,13265.0
2021-08-10 11:40:00,320.93,321.22,320.32,320.75,11903.0,320.93,321.22,320.32,320.75,11903.0
2021-08-10 11:45:00,320.7,323.03,320.58,323.03,7333.0,320.7,323.03,320.58,323.03,7333.0
2021-08-10 11:50:00,323.03,323.11,322.74,322.74,4004.0,323.03,323.11,322.74,322.74,4004.0
2021-08-10 11:55:00,322.5,322.61,322.04,322.04,5041.0,322.5,322.61,322.04,322.04,5041.0
2021-08-10 12:00:00,322.27,324.12,322.26,324.06,3915.0,322.27,324.12,322.26,324.06,3915.0
2021-08-10 12:05:00,324.15,324.53,324.06,324.06,2307.0,324.15,324.53,324.06,324.06,2307.0
2021-08-10 12:10:00,324.11,324.92,323.89,324.92,2020.0,324.11,324.92,323.89,324.92,2020.0
2021-08-10 12:15:00,325.15,325.56,325.01,325.54,2055.0,325.15,325.56,325.01,325.54,2055.0
2021-08-10 12:20:00,325.72,325.74,325.34,325.65,1500.0,325.72,325.74,325.34,325.65,1500.0
2021-08-10 12:25:00,325.63,325.76,325.23,325.58,3826.0,325.63,325.76,325.23,325.58,3826.0
2021-08-10 12:30:00,325.18,325.18,324.12,324.23,3295.0,325.18,325.18,324.12,324.23,3295.0
2021-08-10 12:35:00,324.12,324.16,323.51,323.52,2582.0,324.12,324.16,323.51,323.52,2582.0
2021-08-10 12:40:00,323.76,324.26,323.64,324.26,1540.0,323.76,324.26,323.64,324.26,1540.0
2021-08-10 12:45:00,324.25,324.65,324.05,324.18,2654.0,324.25,324.65,324.05,324.18,2654.0
2021-08-10 12:50:00,324.13,324.36,324.08,324.22,900.0,324.13,324.36,324.08,324.22,900.0
2021-08-10 12:55:00,324.6,324.75,324.56,324.73,400.0,324.6,324.75,324.56,324.73,400.0
2021-08-10 13:00:00,324.82,325.27,324.61,324.62,9922.0,324.82,325.27,324.61,324.62,9922.0
2021-08-10 13:05:00,324.76,324.77,324.23,324.39,1830.0,324.76,324.77,324.23,324.39,1830.0
2021-08-10 13:10:00,324.41,324.47,324.25,324.46,1400.0,324.41,324.47,324.25,324.46,1400.0
2021-08-10 13:15:00,324.48,324.48,323.91,324.31,2495.0,324.48,324.48,323.91,324.31,2495.0
2021-08-10 13:20:00,324.0,324.19,323.88,323.88,1230.0,324.0,324.19,323.88,323.88,1230.0
2021-08-10 13:25:00,323.81,323.98,323.52,323.67,2063.0,323.81,323.98,323.52,323.67,2063.0
2021-08-10 13:30:00,323.54,323.78,323.43,323.52,1324.0,323.54,323.78,323.43,323.52,1324.0
2021-08-10 13:35:00,323.47,323.67,323.46,323.65,1104.0,323.47,323.67,323.46,323.65,1104.0
2021-08-10 13:40:00,323.9,324.14,323.83,324.06,3490.0,323.9,324.14,323.83,324.06,3490.0
2021-08-10 13:45:00,323.93,324.54,323.83,324.3,3013.0,323.93,324.54,323.83,324.3,3013.0
2021-08-10 13:50:00,324.26,324.27,323.98,323.98,2466.0,324.26,324.27,323.98,323.98,2466.0
2021-08-10 13:55:00,324.03,324.14,323.31,323.36,3072.0,324.03,324.14,323.31,323.36,3072.0
2021-08-10 14:00:00,323.36,323.51,323.0,323.0,2383.0,323.36,323.51,323.0,323.0,2383.0
2021-08-10 14:05:00,322.73,323.07,322.6,322.97,2503.0,322.73,323.07,322.6,322.97,2503.0
2021-08-10 14:10:00,322.95,323.06,322.74,322.94,3135.0,322.95,323.06,322.74,322.94,3135.0
2021-08-10 14:15:00,322.94,322.94,321.96,322.12,13429.0,322.94,322.94,321.96,322.12,13429.0
2021-08-10 14:20:00,322.04,322.41,321.82,321.94,24954.0,322.04,322.41,321.82,321.94,24954.0
2021-08-10 14:25:00,321.9,322.11,321.51,321.92,25810.0,321.9,322.11,321.51,321.92,25810.0
2021-08-10 14:30:00,322.19,322.29,320.91,321.04,35713.0,322.19,322.29,320.91,321.04,35713.0
2021-08-10 14:35:00,321.04,321.35,320.09,321.22,62102.0,321.04,321.35,320.09,321.22,62102.0
2021-08-10 14:40:00,321.24,322.29,321.09,322.13,11933.0,321.24,322.29,321.09,322.13,11933.0
2021-08-10 14:45:00,322.05,323.17,322.04,322.75,3813.0,322.05,323.17,322.04,322.75,3813.0
2021-08-10 14:50:00,322.67,323.05,322.55,322.63,6317.0,322.67,323.05,322.55,322.63,6317.0
2021-08-10 14:55:00,322.46,322.69,322.14,322.45,10912.0,322.46,322.69,322.14,322.45,10912.0
2021-08-10 15:00:00,322.5,322.58,320.81,321.59,37589.0,322.5,322.58,320.81,321.59,37589.0
2021-08-10 15:05:00,321.56,321.6,319.49,320.0,55888.0,321.56,321.6,319.49,320.0,55888.0
2021-08-10 15:10:00,319.98,321.08,319.82,321.0,39526.0,319.98,321.08,319.82,321.0,39526.0
2021-08-10 15:15:00,321.0,321.1,320.25,320.71,18748.0,321.0,321.1,320.25,320.71,18748.0
2021-08-10 15:20:00,320.8,322.32,320.79,322.24,11803.0,320.8,322.32,320.79,322.24,11803.0
2021-08-10 15:25:00,322.26,322.84,322.24,322.62,6268.0,322.26,322.84,322.24,322.62,6268.0
2021-08-10 15:30:00,322.59,322.69,322.03,322.43,13077.0,322.59,322.69,322.03,322.43,13077.0
2021-08-10 15:35:00,322.47,322.71,322.24,322.44,29081.0,322.47,322.71,322.24,322.44,29081.0
2021-08-10 15:40:00,322.45,322.62,320.32,321.8,64923.0,322.45,322.62,320.32,321.8,64923.0
2021-08-10 15:45:00,321.81,321.81,319.8,319.8,65919.0,321.81,321.81,319.8,319.8,65919.0
2021-08-10 15:50:00,319.8,320.22,319.8,320.08,50841.0,319.8,320.22,319.8,320.08,50841.0
2021-08-10 15:55:00,320.19,320.19,319.78,319.8,83517.0,320.19,320.19,319.78,319.8,83517.0
2021-08-11 09:30:00,322.0,322.0,320.8,321.16,8823.0,322.0,322.0,320.8,321.16,8823.0
2021-08-11 09:35:00,321.64,322.95,321.37,322.19,1842.0,321.64,322.95,321.37,322.19,1842.0
2021-08-11 09:40:00,322.05,322.06,320.85,321.13,1980.0,322.05,322.06,320.85,321.13,1980.0
2021-08-11 09:45:00,320.58,320.76,319.54,319.98,12462.0,320.58,320.76,319.54,319.98,12462.0
2021-08-11 09:50:00,319.96,320.48,319.58,319.66,31630.0,319.96,320.48,319.58,319.66,31630.0
2021-08-11 09:55:00,319.65,320.23,319.36,319.61,27922.0,319.65,320.23,319.36,319.61,27922.0
2021-08-11 10:00:00,319.41,320.19,319.41,320.05,16602.0,319.41,320.19,319.41,320.05,16602.0
2021-08-11 10:05:00,319.95,320.1,319.49,319.55,20079.0,319.95,320.1,319.49,319.55,20079.0
2021-08-11 10:10:00,319.38,319.59,318.2,318.24,2469.0,319.38,319.59,318.2,318.24,2469.0
2021-08-11 10:15:00,318.24,318.32,318.01,318.25,1541.0,318.24,318.32,318.01,318.25,1541.0
2021-08-11 10:20:00,318.82,319.2,318.81,319.2,2435.0,318.82,319.2,318.81,319.2,2435.0
2021-08-11 10:25:00,319.78,319.78,319.36,319.43,1770.0,319.78,319.78,319.36,319.43,1770.0
2021-08-11 10:30:00,319.91,320.97,319.91,320.52,19704.0,319.91,320.97,319.91,320.52,19704.0
2021-08-11 10:35:00,320.36,320.66,319.73,320.05,3353.0,320.36,320.66,319.73,320.05,3353.0
2021-08-11 10:40:00,320.0,320.36,319.74,320.3,2041.0,320.0,320.36,319.74,320.3,2041.0
2021-08-11 10:45:00,320.11,320.11,319.23,319.47,5960.0,320.11,320.11,319.23,319.47,5960.0
2021-08-11 10:50:00,319.14,319.56,318.65,318.73,1600.0,319.14,319.56,318.65,318.73,1600.0
2021-08-11 10:55:00,318.71,318.78,318.49,318.49,932.0,318.71,318.78,318.49,318.49,932.0
2021-08-11 11:00:00,318.18,318.18,317.37,317.37,650.0,318.18,318.18,317.37,317.37,650.0
2021-08-11 11:05:00,317.0,317.2,316.29,316.44,11702.0,317.0,317.2,316.29,316.44,11702.0
2021-08-11 11:10:00,316.44,316.83,316.43,316.5,7093.0,316.44,316.83,316.43,316.5,7093.0
2021-08-11 11:15:00,316.3,316.47,315.69,315.84,3143.0,316.3,316.47,315.69,315.84,3143.0
2021-08-11 11:20:00,315.7,316.03,314.8,315.0,46196.0,315.7,316.03,314.8,315.0,46196.0
2021-08-11 11:25:00,315.08,315.34,314.71,314.88,53394.0,315.08,315.34,314.71,314.88,53394.0
2021-08-11 11:30:00,314.92,316.32,314.6,316.04,42589.0,314.92,316.32,314.6,316.04,42589.0
2021-08-11 11:35:00,316.0,317.28,315.95,317.27,7660.0,316.0,317.28,315.95,317.27,7660.0
2021-08-11 11:40:00,317.12,317.14,315.3,315.71,13053.0,317.12,317.14,315.3,315.71,13053.0
2021-08-11 11:45:00,315.67,315.78,314.89,314.89,7590.0,315.67,315.78,314.89,314.89,7590.0
2021-08-11 11:50:00,314.84,314.84,313.89,314.51,3949.0,314.84,314.84,313.89,314.51,3949.0
2021-08-11 11:55:00,314.38,315.14,314.38,314.66,9819.0,314.38,315.14,314.38,314.66,9819.0
2021-08-11 12:00:00,314.66,315.25,314.55,314.93,27790.0,314.66,315.25,314.55,314.93,27790.0
2021-08-11 12:05:00,314.99,315.05,314.62,314.68,7905.0,314.99,315.05,314.62,314.68,7905.0
2021-08-11 12:10:00,314.69,314.85,314.28,314.65,3962.0,314.69,314.85,314.28,314.65,3962.0
2021-08-11 12:15:00,314.74,315.12,314.45,314.9,26753.0,314.74,315.12,314.45,314.9,26753.0
2021-08-11 12:20:00,314.97,315.31,314.85,315.0,16957.0,314.97,315.31,314.85,315.0,16957.0
2021-08-11 12:25:00,315.0,315.31,314.8,315.0,30029.0,315.0,315.31,314.8,315.0,30029.0
2021-08-11 12:30:00,314.96,315.26,314.88,315.04,20256.0,314.96,315.26,314.88,315.04,20256.0
2021-08-11 12:35:00,315.05,315.22,314.66,314.88,10876.0,315.05,315.22,314.66,314.88,10876.0
2021-08-11 12:40:00,314.97,315.04,314.86,314.93,3529.0,314.97,315.04,314.86,314.93,3529.0
2021-08-11 12:45:00,314.96,315.09,314.74,314.94,8656.0,314.96,315.09,314.74,314.94,8656.0
2021-08-11 12:50:00,314.88,314.88,314.61,314.62,2086.0,314.88,314.88,314.61,314.62,2086.0
2021-08-11 12:55:00,314.75,314.85,314.52,314.85,1599.0,314.75,314.85,314.52,314.85,1599.0
2021-08-11 13:00:00,314.8,315.44,314.8,315.01,33668.0,314.8,315.44,314.8,315.01,33668.0
2021-08-11 13:05:00,315.0,315.08,314.85,315.0,10093.0,315.0,315.08,314.85,315.0,10093.0
2021-08-11 13:10:00,314.99,315.0,314.8,314.91,1900.0,314.99,315.0,314.8,314.91,1900.0
2021-08-11 13:15:00,314.76,315.03,314.69,315.0,7112.0,314.76,315.03,314.69,315.0,7112.0
2021-08-11 13:20:00,315.0,316.09,314.99,315.58,53884.0,315.0,316.09,314.99,315.58,53884.0
2021-08-11 13:25:00,315.57,316.65,315.43,316.65,29008.0,315.57,316.65,315.43,316.65,29008.0
2021-08-11 13:30:00,316.55,316.94,316.4,316.84,3002.0,316.55,316.94,316.4,316.84,3002.0
2021-08-11 13:35:00,316.83,317.38,316.83,317.02,2201.0,316.83,317.38,316.83,317.02,2201.0
2021-08-11 13:40:00,316.93,316.93,315.97,315.99,3737.0,316.93,316.93,315.97,315.99,3737.0
2021-08-11 13:45:00,316.15,317.12,316.14,317.12,400.0,316.15,317.12,316.14,317.12,400.0
2021-08-11 13:50:00,317.01,317.35,316.92,317.35,1400.0,317.01,317.35,316.92,317.35,1400.0
2021-08-11 13:55:00,317.31,318.22,317.3,318.21,1280.0,317.31,318.22,317.3,318.21,1280.0
2021-08-11 14:00:00,318.25,318.93,317.93,318.93,10918.0,318.25,318.93,317.93,318.93,10918.0
2021-08-11 14:05:00,319.12,319.56,319.12,319.47,1000.0,319.12,319.56,319.12,319.47,1000.0
2021-08-11 14:10:00,319.35,319.35,319.12,319.26,1009.0,319.35,319.35,319.12,319.26,1009.0
2021-08-11 14:15:00,319.34,319.97,319.23,319.9,5674.0,319.34,319.97,319.23,319.9,5674.0
2021-08-11 14:20:00,319.91,320.36,319.47,319.47,4426.0,319.91,320.36,319.47,319.47,4426.0
2021-08-11 14:25:00,319.46,320.38,319.45,319.94,2431.0,319.46,320.38,319.45,319.94,2431.0
2021-08-11 14:30:00,320.1,320.62,320.09,320.24,7006.0,320.1,320.62,320.09,320.24,7006.0
2021-08-11 14:35:00,320.19,320.38,320.08,320.38,3341.0,320.19,320.38,320.08,320.38,3341.0
2021-08-11 14:40:00,320.61,320.97,320.58,320.76,3225.0,320.61,320.97,320.58,320.76,3225.0
2021-08-11 14:45:00,320.77,321.38,320.66,321.13,5784.0,320.77,321.38,320.66,321.13,5784.0
2021-08-11 14:50:00,321.24,321.34,320.81,320.81,3524.0,321.24,321.34,320.81,320.81,3524.0
2021-08-11 14:55:00,320.74,320.88,320.31,320.31,7460.0,320.74,320.88,320.31,320.31,7460.0
2021-08-11 15:00:00,320.35,320.47,320.2,320.29,8265.0,320.35,320.47,320.2,320.29,8265.0
2021-08-11 15:05:00,320.22,320.54,319.89,319.96,17395.0,320.22,320.54,319.89,319.96,17395.0
2021-08-11 15:10:00,320.07,320.07,319.5,319.5,3470.0,320.07,320.07,319.5,319.5,3470.0
2021-08-11 15:15:00,319.58,320.03,319.43,320.0,8143.0,319.58,320.03,319.43,320.0,8143.0
2021-08-11 15:20:00,319.9,320.01,319.74,320.0,5065.0,319.9,320.01,319.74,320.0,5065.0
2021-08-11 15:25:00,319.94,320.0,319.72,320.0,2721.0,319.94,320.0,319.72,320.0,2721.0
2021-08-11 15:30:00,319.93,320.05,319.81,319.91,7706.0,319.93,320.05,319.81,319.91,7706.0
2021-08-11 15:35:00,319.84,319.96,319.76,319.88,2724.0,319.84,319.96,319.76,319.88,2724.0
2021-08-11 15:40:00,319.98,320.09,319.87,319.89,7900.0,319.98,320.09,319.87,319.89,7900.0
2021-08-11 15:45:00,319.98,320.07,319.76,319.92,12928.0,319.98,320.07,319.76,319.92,12928.0
2021-08-11 15:50:00,319.95,320.07,319.77,320.0,23130.0,319.95,320.07,319.77,320.0,23130.0
2021-08-11 15:55:00,319.97,320.03,318.97,319.09,85983.0,319.97,320.03,318.97,319.09,85983.0
2021-08-12 09:30:00,319.73,320.03,318.87,320.03,6030.0,319.73,320.03,318.87,320.03,6030.0
2021-08-12 09:35:00,319.67,320.36,319.19,320.36,620.0,319.67,320.36,319.19,320.36,620.0
2021-08-12 09:40:00,320.12,320.26,320.11,320.25,298.0,320.12,320.26,320.11,320.25,298.0
2021-08-12 09:45:00,319.72,321.47,319.72,321.47,925.0,319.72,321.47,319.72,321.47,925.0
2021-08-12 09:50:00,321.38,321.71,321.18,321.67,1858.0,321.38,321.71,321.18,321.67,1858.0
2021-08-12 09:55:00,322.0,323.48,322.0,323.11,3478.0,322.0,323.48,322.0,323.11,3478.0
2021-08-12 10:00:00,322.8,323.23,322.58,323.08,5704.0,322.8,323.23,322.58,323.08,5704.0
2021-08-12 10:05:00,322.83,323.25,322.24,323.11,2413.0,322.83,323.25,322.24,323.11,2413.0
2021-08-12 10:10:00,322.9,323.69,322.66,323.64,1596.0,322.9,323.69,322.66,323.64,1596.0
2021-08-12 10:15:00,323.5,323.58,323.05,323.56,2512.0,323.5,323.58,323.05,323.56,2512.0
2021-08-12 10:20:00,324.22,324.68,324.19,324.43,1650.0,324.22,324.68,324.19,324.43,1650.0
2021-08-12 10:25:00,324.63,325.0,324.61,325.0,2109.0,324.63,325.0,324.61,325.0,2109.0
2021-08-12 10:30:00,325.0,325.15,324.65,324.85,2886.0,325.0,325.15,324.65,324.85,2886.0
2021-08-12 10:35:00,325.0,325.02,324.56,324.63,1940.0,325.0,325.02,324.56,324.63,1940.0
2021-08-12 10:40:00,324.59,324.74,324.32,324.32,900.0,324.59,324.74,324.32,324.32,900.0
2021-08-12 10:45:00,324.24,324.24,323.69,323.71,7809.0,324.24,324.24,323.69,323.71,7809.0
2021-08-12 10:50:00,323.87,324.54,323.87,324.54,1006.0,323.87,324.54,323.87,324.54,1006.0
2021-08-12 10:55:00,324.39,325.11,324.37,325.11,1501.0,324.39,325.11,324.37,325.11,1501.0
2021-08-12 11:00:00,325.15,325.15,324.57,325.0,2700.0,325.15,325.15,324.57,325.0,2700.0
2021-08-12 11:05:00,324.73,325.25,324.73,325.15,3339.0,324.73,325.25,324.73,325.15,3339.0
2021-08-12 11:10:00,325.24,325.32,324.96,325.0,2645.0,325.24,325.32,324.96,325.0,2645.0
2021-08-12 11:15:00,324.79,324.79,324.59,324.72,700.0,324.79,324.79,324.59,324.72,700.0
2021-08-12 11:20:00,324.6,324.64,323.87,323.87,2320.0,324.6,324.64,323.87,323.87,2320.0
2021-08-12 11:25:00,323.62,323.86,323.54,323.7,968.0,323.62,323.86,323.54,323.7,968.0
2021-08-12 11:30:00,323.69,324.08,323.69,324.08,500.0,323.69,324.08,323.69,324.08,500.0
2021-08-12 11:35:00,324.27,324.4,323.82,323.91,2199.0,324.27,324.4,323.82,323.91,2199.0
2021-08-12 11:40:00,323.7,323.83,323.49,323.77,1408.0,323.7,323.83,323.49,323.77,1408.0
2021-08-12 11:45:00,323.68,324.04,323.49,324.04,1410.0,323.68,324.04,323.49,324.04,1410.0
2021-08-12 11:50:00,323.93,324.0,323.83,324.0,600.0,323.93,324.0,323.83,324.0,600.0
2021-08-12 11:55:00,323.95,324.02,323.33,323.33,2785.0,323.95,324.02,323.33,323.33,2785.0
2021-08-12 12:00:00,323.0,323.12,322.65,322.65,700.0,323.0,323.12,322.65,322.65,700.0
2021-08-12 12:05:00,322.64,322.74,321.47,322.12,21734.0,322.64,322.74,321.47,322.12,21734.0
2021-08-12 12:10:00,322.12,322.12,321.85,322.1,5157.0,322.12,322.12,321.85,322.1,5157.0
2021-08-12 12:15:00,322.0,322.06,321.78,321.85,5238.0,322.0,322.06,321.78,321.85,5238.0
2021-08-12 12:20:00,321.63,321.75,321.44,321.5,1256.0,321.63,321.75,321.44,321.5,1256.0
2021-08-12 12:25:00,321.6,321.65,321.6,321.65,242.0,321.6,321.65,321.6,321.65,242.0
2021-08-12 12:30:00,321.91,322.02,321.79,321.84,2138.0,321.91,322.02,321.79,321.84,2138.0
2021-08-12 12:35:00,321.9,322.02,321.71,321.9,4477.0,321.9,322.02,321.71,321.9,4477.0
2021-08-12 12:40:00,321.95,321.97,321.57,321.57,1537.0,321.95,321.97,321.57,321.57,1537.0
2021-08-12 12:45:00,321.65,321.84,321.64,321.84,898.0,321.65,321.84,321.64,321.84,898.0
2021-08-12 12:50:00,321.74,321.74,321.58,321.64,773.0,321.74,321.74,321.58,321.64,773.0
2021-08-12 12:55:00,321.74,321.93,321.7,321.92,1665.0,321.74,321.93,321.7,321.92,1665.0
2021-08-12 13:00:00,321.9,321.9,321.6,321.61,1640.0,321.9,321.9,321.6,321.61,1640.0
2021-08-12 13:05:00,321.85,322.02,321.58,321.67,3790.0,321.85,322.02,321.58,321.67,3790.0
2021-08-12 13:10:00,321.83,321.83,321.61,321.83,600.0,321.83,321.83,321.61,321.83,600.0
2021-08-12 13:15:00,321.71,321.83,321.5,321.78,2324.0,321.71,321.83,321.5,321.78,2324.0
2021-08-12 13:20:00,321.84,321.84,321.66,321.74,600.0,321.84,321.84,321.66,321.74,600.0
2021-08-12 13:25:00,321.75,321.97,321.75,321.86,2800.0,321.75,321.97,321.75,321.86,2800.0
2021-08-12 13:30:00,321.9,321.97,321.83,321.84,5485.0,321.9,321.97,321.83,321.84,5485.0
2021-08-12 13:35:00,321.77,321.82,321.5,321.68,4050.0,321.77,321.82,321.5,321.68,4050.0
2021-08-12 13:40:00,321.69,321.69,321.01,321.01,8002.0,321.69,321.69,321.01,321.01,8002.0
2021-08-12 13:45:00,321.14,321.2,321.05,321.07,400.0,321.14,321.2,321.05,321.07,400.0
2021-08-12 13:50:00,321.2,321.23,321.06,321.23,700.0,321.2,321.23,321.06,321.23,700.0
2021-08-12 13:55:00,321.21,321.36,321.21,321.31,913.0,321.21,321.36,321.21,321.31,913.0
2021-08-12 14:00:00,321.28,321.31,321.16,321.31,707.0,321.28,321.31,321.16,321.31,707.0
2021-08-12 14:05:00,321.32,321.58,321.32,321.57,4565.0,321.32,321.58,321.32,321.57,4565.0
2021-08-12 14:10:00,321.56,321.59,321.42,321.54,4400.0,321.56,321.59,321.42,321.54,4400.0
2021-08-12 14:15:00,321.57,321.57,321.26,321.27,1617.0,321.57,321.57,321.26,321.27,1617.0
2021-08-12 14:20:00,321.38,321.43,321.26,321.43,1400.0,321.38,321.43,321.26,321.43,1400.0
2021-08-12 14:25:00,321.39,321.53,321.26,321.49,1305.0,321.39,321.53,321.26,321.49,1305.0
2021-08-12 14:30:00,321.48,321.51,321.32,321.42,1775.0,321.48,321.51,321.32,321.42,1775.0
2021-08-12 14:35:00,321.34,321.36,321.28,321.35,907.0,321.34,321.36,321.28,321.35,907.0
2021-08-12 14:40:00,321.44,321.45,321.37,321.45,1050.0,321.44,321.45,321.37,321.45,1050.0
2021-08-12 14:45:00,321.48,321.48,321.18,321.18,1476.0,321.48,321.48,321.18,321.18,1476.0
2021-08-12 14:50:00,321.26,321.34,321.22,321.28,1792.0,321.26,321.34,321.22,321.28,1792.0
2021-08-12 14:55:00,321.27,321.28,320.74,320.74,10603.0,321.27,321.28,320.74,320.74,10603.0
2021-08-12 15:00:00,320.83,321.15,320.78,320.94,3794.0,320.83,321.15,320.78,320.94,3794.0
2021-08-12 15:05:00,320.92,321.01,320.79,320.87,2500.0,320.92,321.01,320.79,320.87,2500.0
2021-08-12 15:10:00,320.89,321.13,320.89,321.07,3420.0,320.89,321.13,320.89,321.07,3420.0
2021-08-12 15:15:00,321.1,321.1,320.51,320.51,4170.0,321.1,321.1,320.51,320.51,4170.0
2021-08-12 15:20:00,320.42,320.6,320.42,320.45,1000.0,320.42,320.6,320.42,320.45,1000.0
2021-08-12 15:25:00,320.5,320.81,320.5,320.79,2210.0,320.5,320.81,320.5,320.79,2210.0
2021-08-12 15:30:00,320.74,321.2,320.53,320.59,25134.0,320.74,321.2,320.53,320.59,25134.0
2021-08-12 15:35:00,320.69,321.14,320.68,321.0,8529.0,320.69,321.14,320.68,321.0,8529.0
2021-08-12 15:40:00,320.99,321.08,320.72,320.78,19351.0,320.99,321.08,320.72,320.78,19351.0
2021-08-12 15:45:00,320.79,320.83,320.58,320.79,17067.0,320.79,320.83,320.58,320.79,17067.0
2021-08-12 15:50:00,320.84,321.1,320.83,320.99,8469.0,320.84,321.1,320.83,320.99,8469.0
2021-08-12 15:55:00,320.98,320.98,319.99,320.48,88302.0,320.98,320.98,319.99,320.48,88302.0
2021-08-13 09:30:00,320.28,320.89,318.88,319.7,6276.0,320.28,320.89,318.88,319.7,6276.0
2021-08-13 09:35:00,319.36,319.36,317.56,318.37,8267.0,319.36,319.36,317.56,318.37,8267.0
2021-08-13 09:40:00,317.98,319.23,317.76,318.77,3251.0,317.98,319.23,317.76,318.77,3251.0
2021-08-13 09:45:00,318.77,320.36,318.64,320.0,32728.0,318.77,320.36,318.64,320.0,32728.0
2021-08-13 09:50:00,320.13,320.37,319.9,320.08,20016.0,320.13,320.37,319.9,320.08,20016.0
2021-08-13 09:55:00,320.07,320.32,319.81,320.25,33971.0,320.07,320.32,319.81,320.25,33971.0
2021-08-13 10:00:00,320.15,320.27,319.34,319.75,11205.0,320.15,320.27,319.34,319.75,11205.0
2021-08-13 10:05:00,319.85,320.35,319.62,319.69,8960.0,319.85,320.35,319.62,319.69,8960.0
2021-08-13 10:10:00,320.05,320.4,319.65,320.16,45979.0,320.05,320.4,319.65,320.16,45979.0
2021-08-13 10:15:00,320.23,320.6,319.91,320.13,47339.0,320.23,320.6,319.91,320.13,47339.0
2021-08-13 10:20:00,320.11,320.16,319.61,319.86,14570.0,320.11,320.16,319.61,319.86,14570.0
2021-08-13 10:25:00,319.88,319.89,319.27,319.32,4049.0,319.88,319.89,319.27,319.32,4049.0
2021-08-13 10:30:00,319.28,319.32,319.03,319.26,1560.0,319.28,319.32,319.03,319.26,1560.0
2021-08-13 10:35:00,319.26,319.75,319.1,319.66,1624.0,319.26,319.75,319.1,319.66,1624.0
2021-08-13 10:40:00,319.78,319.78,318.66,318.76,2111.0,319.78,319.78,318.66,318.76,2111.0
2021-08-13 10:45:00,318.94,319.34,318.94,319.34,1500.0,318.94,319.34,318.94,319.34,1500.0
2021-08-13 10:50:00,319.09,319.13,318.91,319.08,1800.0,319.09,319.13,318.91,319.08,1800.0
2021-08-13 10:55:00,319.19,319.34,318.95,319.34,2400.0,319.19,319.34,318.95,319.34,2400.0
2021-08-13 11:00:00,319.51,319.77,319.4,319.44,1355.0,319.51,319.77,319.4,319.44,1355.0
2021-08-13 11:05:00,319.57,319.57,318.93,318.97,2600.0,319.57,319.57,318.93,318.97,2600.0
2021-08-13 11:10:00,318.99,319.23,318.98,319.08,1100.0,318.99,319.23,318.98,319.08,1100.0
2021-08-13 11:15:00,319.19,319.26,318.97,319.09,6500.0,319.19,319.26,318.97,319.09,6500.0
2021-08-13 11:20:00,319.15,320.0,319.07,320.0,7677.0,319.15,320.0,319.07,320.0,7677.0
2021-08-13 11:25:00,319.91,320.03,319.78,319.92,7914.0,319.91,320.03,319.78,319.92,7914.0
2021-08-13 11:30:00,320.0,320.1,319.83,319.88,4777.0,320.0,320.1,319.83,319.88,4777.0
2021-08-13 11:35:00,319.77,320.1,319.63,319.76,3259.0,319.77,320.1,319.63,319.76,3259.0
2021-08-13 11:40:00,319.76,319.79,319.76,319.77,409.0,319.76,319.79,319.76,319.77,409.0
2021-08-13 11:45:00,319.62,319.71,319.55,319.55,768.0,319.62,319.71,319.55,319.55,768.0
2021-08-13 11:50:00,319.65,320.82,319.62,320.82,5637.0,319.65,320.82,319.62,320.82,5637.0
2021-08-13 11:55:00,320.93,321.0,320.48,320.7,2931.0,320.93,321.0,320.48,320.7,2931.0
2021-08-13 12:00:00,320.87,320.87,320.57,320.79,1000.0,320.87,320.87,320.57,320.79,1000.0
2021-08-13 12:05:00,320.85,321.39,320.84,321.28,1350.0,320.85,321.39,320.84,321.28,1350.0
2021-08-13 12:10:00,321.51,321.61,321.19,321.37,7440.0,321.51,321.61,321.19,321.37,7440.0
2021-08-13 12:15:00,321.4,321.4,321.08,321.13,3105.0,321.4,321.4,321.08,321.13,3105.0
2021-08-13 12:20:00,321.1,321.17,320.98,320.98,1201.0,321.1,321.17,320.98,320.98,1201.0
2021-08-13 12:25:00,321.07,321.07,320.82,320.89,1697.0,321.07,321.07,320.82,320.89,1697.0
2021-08-13 12:30:00,320.8,321.09,320.8,320.91,1900.0,320.8,321.09,320.8,320.91,1900.0
2021-08-13 12:35:00,320.91,320.91,320.07,320.07,12334.0,320.91,320.91,320.07,320.07,12334.0
2021-08-13 12:40:00,320.15,320.27,320.15,320.27,413.0,320.15,320.27,320.15,320.27,413.0
2021-08-13 12:45:00,320.27,320.3,320.2,320.21,1350.0,320.27,320.3,320.2,320.21,1350.0
2021-08-13 12:50:00,320.29,320.42,320.22,320.28,5915.0,320.29,320.42,320.22,320.28,5915.0
2021-08-13 12:55:00,320.18,320.86,320.17,320.72,9882.0,320.18,320.86,320.17,320.72,9882.0
2021-08-13 13:00:00,320.83,321.01,320.74,320.9,800.0,320.83,321.01,320.74,320.9,800.0
2021-08-13 13:05:00,320.92,321.1,320.92,321.1,600.0,320.92,321.1,320.92,321.1,600.0
2021-08-13 13:10:00,321.17,321.37,321.1,321.33,3290.0,321.17,321.37,321.1,321.33,3290.0
2021-08-13 13:15:00,321.21,321.21,321.19,321.21,300.0,321.21,321.21,321.19,321.21,300.0
2021-08-13 13:20:00,321.21,321.21,320.7,320.88,10054.0,321.21,321.21,320.7,320.88,10054.0
2021-08-13 13:25:00,320.92,321.02,320.92,320.98,700.0,320.92,321.02,320.92,320.98,700.0
2021-08-13 13:30:00,320.96,321.11,320.88,321.11,1400.0,320.96,321.11,320.88,321.11,1400.0
2021-08-13 13:35:00,321.0,321.29,321.0,321.0,803.0,321.0,321.29,321.0,321.0,803.0
2021-08-13 13:40:00,321.01,321.15,320.96,321.15,1496.0,321.01,321.15,320.96,321.15,1496.0
2021-08-13 13:45:00,321.07,321.08,320.99,321.07,800.0,321.07,321.08,320.99,321.07,800.0
2021-08-13 13:50:00,320.97,320.97,320.38,320.38,4252.0,320.97,320.97,320.38,320.38,4252.0
2021-08-13 13:55:00,320.49,320.49,320.1,320.15,5594.0,320.49,320.49,320.1,320.15,5594.0
2021-08-13 14:00:00,320.13,320.2,319.85,319.86,3693.0,320.13,320.2,319.85,319.86,3693.0
2021-08-13 14:05:00,320.0,320.04,319.93,320.03,940.0,320.0,320.04,319.93,320.03,940.0
2021-08-13 14:10:00,320.02,320.04,319.89,319.94,1096.0,320.02,320.04,319.89,319.94,1096.0
2021-08-13 14:15:00,319.89,320.08,319.89,319.95,3313.0,319.89,320.08,319.89,319.95,3313.0
2021-08-13 14:20:00,320.01,320.08,319.9,320.01,13768.0,320.01,320.08,319.9,320.01,13768.0
2021-08-13 14:25:00,320.0,320.04,319.85,320.0,5395.0,320.0,320.04,319.85,320.0,5395.0
2021-08-13 14:30:00,320.01,320.03,319.89,320.0,2380.0,320.01,320.03,319.89,320.0,2380.0
2021-08-13 14:35:00,320.0,320.01,319.87,319.87,1702.0,320.0,320.01,319.87,319.87,1702.0
2021-08-13 14:40:00,320.0,320.07,319.76,319.93,2268.0,320.0,320.07,319.76,319.93,2268.0
2021-08-13 14:45:00,319.93,320.02,319.91,319.98,4795.0,319.93,320.02,319.91,319.98,4795.0
2021-08-13 14:50:00,319.92,319.92,319.67,319.78,1596.0,319.92,319.92,319.67,319.78,1596.0
2021-08-13 14:55:00,319.96,320.03,319.9,319.91,3959.0,319.96,320.03,319.9,319.91,3959.0
2021-08-13 15:00:00,319.9,320.0,319.87,320.0,1777.0,319.9,320.0,319.87,320.0,1777.0
2021-08-13 15:05:00,319.99,320.63,319.88,320.53,8280.0,319.99,320.63,319.88,320.53,8280.0
2021-08-13 15:10:00,320.68,321.32,320.64,321.31,1213.0,320.68,321.32,320.64,321.31,1213.0
2021-08-13 15:15:00,321.48,321.71,321.39,321.53,2312.0,321.48,321.71,321.39,321.53,2312.0
2021-08-13 15:20:00,321.45,321.5,321.21,321.5,2536.0,321.45,321.5,321.21,321.5,2536.0
2021-08-13 15:25:00,321.57,321.79,321.49,321.59,3136.0,321.57,321.79,321.49,321.59,3136.0
2021-08-13 15:30:00,321.65,322.12,321.56,322.12,2200.0,321.65,322.12,321.56,322.12,2200.0
2021-08-13 15:35:00,322.13,322.31,322.05,322.28,6722.0,322.13,322.31,322.05,322.28,6722.0
2021-08-13 15:40:00,322.44,322.55,322.08,322.19,5359.0,322.44,322.55,322.08,322.19,5359.0
2021-08-13 15:45:00,322.16,322.38,322.06,322.1,12379.0,322.16,322.38,322.06,322.1,12379.0
2021-08-13 15:50:00,322.22,322.22,321.68,321.93,14060.0,322.22,322.22,321.68,321.93,14060.0
2021-08-13 15:55:00,321.96,322.03,321.4,322.01,28842.0,321.96,322.03,321.4,322.01,28842.0
2021-08-16 09:30:00,322.38,322.59,322.0,322.0,4342.0,322.38,322.59,322.0,322.0,4342.0
2021-08-16 09:35:00,321.86,322.75,321.85,322.5,600.0,321.86,322.75,321.85,322.5,600.0
2021-08-16 09:40:00,322.5,322.62,322.07,322.29,3657.0,322.5,322.62,322.07,322.29,3657.0
2021-08-16 09:45:00,322.36,322.36,322.08,322.21,600.0,322.36,322.36,322.08,322.21,600.0
2021-08-16 09:50:00,322.05,322.05,321.3,321.65,1789.0,322.05,322.05,321.3,321.65,1789.0
2021-08-16 09:55:00,320.37,320.79,319.81,320.79,2080.0,320.37,320.79,319.81,320.79,2080.0
2021-08-16 10:00:00,320.61,321.6,320.54,321.22,3381.0,320.61,321.6,320.54,321.22,3381.0
2021-08-16 10:05:00,321.02,321.73,319.26,320.48,42627.0,321.02,321.73,319.26,320.48,42627.0
2021-08-16 10:10:00,320.33,320.33,319.27,319.27,1628.0,320.33,320.33,319.27,319.27,1628.0
2021-08-16 10:15:00,319.02,319.02,317.75,318.44,24921.0,319.02,319.02,317.75,318.44,24921.0
2021-08-16 10:20:00,318.15,320.11,318.08,319.91,4104.0,318.15,320.11,318.08,319.91,4104.0
2021-08-16 10:25:00,319.35,320.15,319.34,320.0,4129.0,319.35,320.15,319.34,320.0,4129.0
2021-08-16 10:30:00,320.0,320.32,319.4,320.02,23055.0,320.0,320.32,319.4,320.02,23055.0
2021-08-16 10:35:00,320.05,320.26,319.95,320.05,15616.0,320.05,320.26,319.95,320.05,15616.0
2021-08-16 10:40:00,319.51,319.57,318.81,319.15,2618.0,319.51,319.57,318.81,319.15,2618.0
2021-08-16 10:45:00,319.49,320.0,319.14,319.93,2714.0,319.49,320.0,319.14,319.93,2714.0
2021-08-16 10:50:00,319.91,319.91,318.42,318.94,3173.0,319.91,319.91,318.42,318.94,3173.0
2021-08-16 10:55:00,319.07,319.07,318.29,318.29,1004.0,319.07,319.07,318.29,318.29,1004.0
2021-08-16 11:00:00,318.72,319.5,318.72,318.9,1235.0,318.72,319.5,318.72,318.9,1235.0
2021-08-16 11:05:00,319.05,319.54,318.44,319.54,1220.0,319.05,319.54,318.44,319.54,1220.0
2021-08-16 11:10:00,319.54,320.0,319.49,320.0,2556.0,319.54,320.0,319.49,320.0,2556.0
2021-08-16 11:15:00,320.0,320.04,319.53,319.53,2176.0,320.0,320.04,319.53,319.53,2176.0
2021-08-16 11:20:00,319.35,319.87,319.35,319.49,906.0,319.35,319.87,319.35,319.49,906.0
2021-08-16 11:25:00,319.69,320.0,319.69,319.75,2170.0,319.69,320.0,319.69,319.75,2170.0
2021-08-16 11:30:00,319.65,320.0,319.65,320.0,6957.0,319.65,320.0,319.65,320.0,6957.0
2021-08-16 11:35:00,320.0,320.0,319.85,320.0,13815.0,320.0,320.0,319.85,320.0,13815.0
2021-08-16 11:40:00,320.02,320.07,319.88,319.92,5700.0,320.02,320.07,319.88,319.92,5700.0
2021-08-16 11:45:00,319.7,320.0,319.53,320.0,4840.0,319.7,320.0,319.53,320.0,4840.0
2021-08-16 11:50:00,320.0,320.0,319.74,319.74,7910.0,320.0,320.0,319.74,319.74,7910.0
2021-08-16 11:55:00,319.9,319.99,319.72,319.86,1108.0,319.9,319.99,319.72,319.86,1108.0
2021-08-16 12:00:00,319.76,320.0,319.6,319.83,1472.0,319.76,320.0,319.6,319.83,1472.0
2021-08-16 12:05:00,319.96,320.0,319.95,319.97,5662.0,319.96,320.0,319.95,319.97,5662.0
2021-08-16 12:10:00,320.0,320.82,320.0,320.82,6300.0,320.0,320.82,320.0,320.82,6300.0
2021-08-16 12:15:00,320.79,320.89,320.41,320.41,1197.0,320.79,320.89,320.41,320.41,1197.0
2021-08-16 12:20:00,320.4,320.4,320.1,320.1,1306.0,320.4,320.4,320.1,320.1,1306.0
2021-08-16 12:25:00,319.98,319.98,319.52,319.55,1837.0,319.98,319.98,319.52,319.55,1837.0
2021-08-16 12:30:00,319.86,319.86,319.72,319.72,400.0,319.86,319.86,319.72,319.72,400.0
2021-08-16 12:35:00,319.89,319.89,319.49,319.49,503.0,319.89,319.89,319.49,319.49,503.0
2021-08-16 12:40:00,319.34,319.65,319.34,319.65,318.0,319.34,319.65,319.34,319.65,318.0
2021-08-16 12:45:00,319.87,320.0,319.86,319.87,413.0,319.87,320.0,319.86,319.87,413.0
2021-08-16 12:50:00,319.99,320.03,319.77,319.95,1669.0,319.99,320.03,319.77,319.95,1669.0
2021-08-16 12:55:00,320.0,320.0,319.75,319.79,800.0,320.0,320.0,319.75,319.79,800.0
2021-08-16 13:00:00,320.0,320.0,319.97,320.0,1731.0,320.0,320.0,319.97,320.0,1731.0
2021-08-16 13:05:00,320.0,320.0,319.8,319.88,910.0,320.0,320.0,319.8,319.88,910.0
2021-08-16 13:10:00,319.83,319.83,319.83,319.83,100.0,319.83,319.83,319.83,319.83,100.0
2021-08-16 13:15:00,319.83,319.91,319.72,319.91,611.0,319.83,319.91,319.72,319.91,611.0
2021-08-16 13:20:00,319.74,320.0,319.74,320.0,2098.0,319.74,320.0,319.74,320.0,2098.0
2021-08-16 13:25:00,319.86,319.89,319.76,319.76,1431.0,319.86,319.89,319.76,319.76,1431.0
2021-08-16 13:30:00,319.86,320.0,319.85,320.0,2031.0,319.86,320.0,319.85,320.0,2031.0
2021-08-16 13:35:00,320.0,320.39,319.86,320.39,3801.0,320.0,320.39,319.86,320.39,3801.0
2021-08-16 13:40:00,320.34,320.65,320.14,320.14,2244.0,320.34,320.65,320.14,320.14,2244.0
2021-08-16 13:45:00,320.29,320.29,319.93,319.98,6500.0,320.29,320.29,319.93,319.98,6500.0
2021-08-16 13:50:00,319.9,319.99,319.82,319.82,696.0,319.9,319.99,319.82,319.82,696.0
2021-08-16 13:55:00,319.88,320.0,319.83,319.89,1135.0,319.88,320.0,319.83,319.89,1135.0
2021-08-16 14:00:00,319.95,320.0,319.81,319.81,1599.0,319.95,320.0,319.81,319.81,1599.0
2021-08-16 14:05:00,319.85,320.0,319.72,320.0,2822.0,319.85,320.0,319.72,320.0,2822.0
2021-08-16 14:10:00,319.83,320.0,319.74,319.77,4697.0,319.83,320.0,319.74,319.77,4697.0
2021-08-16 14:15:00,319.84,320.0,319.79,319.91,6241.0,319.84,320.0,319.79,319.91,6241.0
2021-08-16 14:20:00,319.84,319.9,319.71,319.75,4199.0,319.84,319.9,319.71,319.75,4199.0
2021-08-16 14:25:00,319.81,319.88,319.69,319.78,1600.0,319.81,319.88,319.69,319.78,1600.0
2021-08-16 14:30:00,319.73,320.15,319.71,319.79,8091.0,319.73,320.15,319.71,319.79,8091.0
2021-08-16 14:35:00,319.78,319.78,319.52,319.62,1230.0,319.78,319.78,319.52,319.62,1230.0
2021-08-16 14:40:00,319.65,319.68,319.18,319.21,12518.0,319.65,319.68,319.18,319.21,12518.0
2021-08-16 14:45:00,319.24,319.85,319.11,319.68,3702.0,319.24,319.85,319.11,319.68,3702.0
2021-08-16 14:50:00,319.65,319.88,319.64,319.64,3202.0,319.65,319.88,319.64,319.64,3202.0
2021-08-16 14:55:00,319.72,319.79,319.57,319.79,1700.0,319.72,319.79,319.57,319.79,1700.0
2021-08-16 15:00:00,319.71,319.84,319.38,319.53,4706.0,319.71,319.84,319.38,319.53,4706.0
2021-08-16 15:05:00,319.5,319.6,319.29,319.36,1678.0,319.5,319.6,319.29,319.36,1678.0
2021-08-16 15:10:00,319.34,319.37,319.06,319.25,5252.0,319.34,319.37,319.06,319.25,5252.0
2021-08-16 15:15:00,319.21,319.25,318.99,318.99,6567.0,319.21,319.25,318.99,318.99,6567.0
2021-08-16 15:20:00,319.0,319.11,318.93,319.0,7890.0,319.0,319.11,318.93,319.0,7890.0
2021-08-16 15:25:00,319.03,319.32,318.88,319.19,3452.0,319.03,319.32,318.88,319.19,3452.0
2021-08-16 15:30:00,319.16,319.19,318.77,318.85,6615.0,319.16,319.19,318.77,318.85,6615.0
2021-08-16 15:35:00,318.89,318.89,318.12,318.23,5752.0,318.89,318.89,318.12,318.23,5752.0
2021-08-16 15:40:00,318.23,318.38,318.07,318.17,11684.0,318.23,318.38,318.07,318.17,11684.0
2021-08-16 15:45:00,318.17,318.57,318.1,318.4,14463.0,318.17,318.57,318.1,318.4,14463.0
2021-08-16 15:50:00,318.43,318.73,318.43,318.65,40015.0,318.43,318.73,318.43,318.65,40015.0
2021-08-16 15:55:00,318.69,319.22,318.4,318.89,65267.0,318.69,319.22,318.4,318.89,65267.0
2021-08-17 09:30:00,317.38,317.38,316.14,316.15,3922.0,317.38,317.38,316.14,316.15,3922.0
2021-08-17 09:35:00,316.99,318.0,316.47,316.54,4239.0,316.99,318.0,316.47,316.54,4239.0
2021-08-17 09:40:00,316.3,318.04,315.32,318.04,10955.0,316.3,318.04,315.32,318.04,10955.0
2021-08-17 09:45:00,317.01,318.03,316.84,317.39,1750.0,317.01,318.03,316.84,317.39,1750.0
2021-08-17 09:50:00,317.07,317.07,315.86,316.27,955.0,317.07,317.07,315.86,316.27,955.0
2021-08-17 09:55:00,316.27,316.27,315.79,315.79,456.0,316.27,316.27,315.79,315.79,456.0
2021-08-17 10:00:00,315.51,317.05,315.51,317.05,1200.0,315.51,317.05,315.51,317.05,1200.0
2021-08-17 10:05:00,316.34,317.22,316.13,317.22,6666.0,316.34,317.22,316.13,317.22,6666.0
2021-08-17 10:10:00,316.91,317.81,316.55,317.81,8347.0,316.91,317.81,316.55,317.81,8347.0
2021-08-17 10:15:00,317.87,317.87,317.05,317.06,900.0,317.87,317.87,317.05,317.06,900.0
2021-08-17 10:20:00,317.17,317.18,316.22,316.5,13814.0,317.17,317.18,316.22,316.5,13814.0
2021-08-17 10:25:00,316.6,316.85,316.42,316.51,16489.0,316.6,316.85,316.42,316.51,16489.0
2021-08-17 10:30:00,316.27,316.64,316.18,316.25,1204.0,316.27,316.64,316.18,316.25,1204.0
2021-08-17 10:35:00,316.25,317.23,316.25,316.5,7068.0,316.25,317.23,316.25,316.5,7068.0
2021-08-17 10:40:00,316.44,317.57,316.43,317.5,10111.0,316.44,317.57,316.43,317.5,10111.0
2021-08-17 10:45:00,317.87,319.38,317.87,319.01,1430.0,317.87,319.38,317.87,319.01,1430.0
2021-08-17 10:50:00,318.69,318.79,318.27,318.27,840.0,318.69,318.79,318.27,318.27,840.0
2021-08-17 10:55:00,318.5,318.55,317.8,318.0,3320.0,318.5,318.55,317.8,318.0,3320.0
2021-08-17 11:00:00,317.96,318.35,317.91,317.95,2743.0,317.96,318.35,317.91,317.95,2743.0
2021-08-17 11:05:00,317.56,317.67,317.28,317.59,950.0,317.56,317.67,317.28,317.59,950.0
2021-08-17 11:10:00,317.44,318.43,317.44,318.43,1050.0,317.44,318.43,317.44,318.43,1050.0
2021-08-17 11:15:00,318.45,318.85,317.94,318.85,1874.0,318.45,318.85,317.94,318.85,1874.0
2021-08-17 11:20:00,318.72,318.73,318.16,318.39,1640.0,318.72,318.73,318.16,318.39,1640.0
2021-08-17 11:25:00,318.61,318.96,318.57,318.57,1655.0,318.61,318.96,318.57,318.57,1655.0
2021-08-17 11:30:00,318.72,318.94,318.22,318.83,2025.0,318.72,318.94,318.22,318.83,2025.0
2021-08-17 11:35:00,319.0,319.0,318.47,318.47,1933.0,319.0,319.0,318.47,318.47,1933.0
2021-08-17 11:40:00,318.47,318.49,317.73,317.85,3926.0,318.47,318.49,317.73,317.85,3926.0
2021-08-17 11:45:00,317.61,317.61,317.55,317.55,200.0,317.61,317.61,317.55,317.55,200.0
2021-08-17 11:50:00,317.46,317.46,317.0,317.12,700.0,317.46,317.46,317.0,317.12,700.0
2021-08-17 11:55:00,317.11,317.11,317.07,317.07,242.0,317.11,317.11,317.07,317.07,242.0
2021-08-17 12:00:00,316.76,316.82,316.62,316.71,740.0,316.76,316.82,316.62,316.71,740.0
2021-08-17 12:05:00,316.73,317.27,316.73,317.05,1574.0,316.73,317.27,316.73,317.05,1574.0
2021-08-17 12:10:00,317.03,317.21,316.81,317.21,500.0,317.03,317.21,316.81,317.21,500.0
2021-08-17 12:15:00,316.91,317.14,316.87,316.9,1000.0,316.91,317.14,316.87,316.9,1000.0
2021-08-17 12:20:00,316.89,317.3,316.82,316.93,1000.0,316.89,317.3,316.82,316.93,1000.0
2021-08-17 12:25:00,316.86,317.49,316.85,317.49,623.0,316.86,317.49,316.85,317.49,623.0
2021-08-17 12:30:00,317.55,317.55,317.41,317.41,200.0,317.55,317.55,317.41,317.41,200.0
2021-08-17 12:35:00,317.72,317.82,317.42,317.42,600.0,317.72,317.82,317.42,317.42,600.0
2021-08-17 12:40:00,317.41,317.73,317.35,317.73,600.0,317.41,317.73,317.35,317.73,600.0
2021-08-17 12:45:00,317.74,317.83,317.68,317.83,400.0,317.74,317.83,317.68,317.83,400.0
2021-08-17 12:50:00,317.33,318.07,317.33,317.81,500.0,317.33,318.07,317.33,317.81,500.0
2021-08-17 12:55:00,317.87,318.04,317.66,317.8,2004.0,317.87,318.04,317.66,317.8,2004.0
2021-08-17 13:00:00,318.0,318.28,317.8,317.81,9274.0,318.0,318.28,317.8,317.81,9274.0
2021-08-17 13:05:00,317.6,318.06,317.56,318.05,900.0,317.6,318.06,317.56,318.05,900.0
2021-08-17 13:10:00,317.93,318.12,317.9,318.0,500.0,317.93,318.12,317.9,318.0,500.0
2021-08-17 13:15:00,317.87,318.02,317.59,317.6,905.0,317.87,318.02,317.59,317.6,905.0
2021-08-17 13:20:00,317.83,317.83,317.28,317.59,3213.0,317.83,317.83,317.28,317.59,3213.0
2021-08-17 13:25:00,317.55,319.02,317.34,319.02,9808.0,317.55,319.02,317.34,319.02,9808.0
2021-08-17 13:30:00,319.04,319.11,318.66,319.11,5079.0,319.04,319.11,318.66,319.11,5079.0
2021-08-17 13:35:00,318.95,318.95,318.48,318.56,3179.0,318.95,318.95,318.48,318.56,3179.0
2021-08-17 13:40:00,318.59,318.59,318.05,318.17,6627.0,318.59,318.59,318.05,318.17,6627.0
2021-08-17 13:45:00,318.05,318.18,317.8,317.8,4347.0,318.05,318.18,317.8,317.8,4347.0
2021-08-17 13:50:00,317.91,318.71,317.9,318.34,2445.0,317.91,318.71,317.9,318.34,2445.0
2021-08-17 13:55:00,318.26,318.88,318.26,318.72,2007.0,318.26,318.88,318.26,318.72,2007.0
2021-08-17 14:00:00,318.75,319.38,318.74,319.38,2800.0,318.75,319.38,318.74,319.38,2800.0
2021-08-17 14:05:00,319.46,319.46,319.06,319.29,1100.0,319.46,319.46,319.06,319.29,1100.0
2021-08-17 14:10:00,319.25,319.26,319.17,319.17,300.0,319.25,319.26,319.17,319.17,300.0
2021-08-17 14:15:00,319.31,319.49,319.23,319.49,1605.0,319.31,319.49,319.23,319.49,1605.0
2021-08-17 14:20:00,319.32,319.83,319.32,319.82,2220.0,319.32,319.83,319.32,319.82,2220.0
2021-08-17 14:25:00,319.76,319.76,319.26,319.4,1601.0,319.76,319.76,319.26,319.4,1601.0
2021-08-17 14:30:00,319.37,319.47,319.1,319.25,2500.0,319.37,319.47,319.1,319.25,2500.0
2021-08-17 14:35:00,319.05,319.05,318.56,318.7,900.0,319.05,319.05,318.56,318.7,900.0
2021-08-17 14:40:00,318.7,318.73,317.99,318.13,5652.0,318.7,318.73,317.99,318.13,5652.0
2021-08-17 14:45:00,318.13,318.53,318.07,318.07,1924.0,318.13,318.53,318.07,318.07,1924.0
2021-08-17 14:50:00,318.33,318.37,318.03,318.04,500.0,318.33,318.37,318.03,318.04,500.0
2021-08-17 14:55:00,318.5,318.64,318.39,318.5,4205.0,318.5,318.64,318.39,318.5,4205.0
2021-08-17 15:00:00,318.59,318.6,318.37,318.37,1900.0,318.59,318.6,318.37,318.37,1900.0
2021-08-17 15:05:00,318.32,318.69,318.32,318.45,3253.0,318.32,318.69,318.32,318.45,3253.0
2021-08-17 15:10:00,318.38,318.53,318.33,318.44,3320.0,318.38,318.53,318.33,318.44,3320.0
2021-08-17 15:15:00,318.43,318.62,318.34,318.62,2161.0,318.43,318.62,318.34,318.62,2161.0
2021-08-17 15:20:00,318.58,318.58,318.23,318.36,5033.0,318.58,318.58,318.23,318.36,5033.0
2021-08-17 15:25:00,318.55,318.59,318.33,318.39,3162.0,318.55,318.59,318.33,318.39,3162.0
2021-08-17 15:30:00,318.46,318.67,318.23,318.35,3004.0,318.46,318.67,318.23,318.35,3004.0
2021-08-17 15:35:00,318.35,318.5,318.11,318.25,2750.0,318.35,318.5,318.11,318.25,2750.0
2021-08-17 15:40:00,318.18,318.4,317.98,318.33,4817.0,318.18,318.4,317.98,318.33,4817.0
2021-08-17 15:45:00,318.42,318.63,318.35,318.5,15536.0,318.42,318.63,318.35,318.5,15536.0
2021-08-17 15:50:00,318.54,319.07,318.54,318.87,22181.0,318.54,319.07,318.54,318.87,22181.0
2021-08-17 15:55:00,318.85,318.89,317.98,318.03,52009.0,318.85,318.89,317.98,318.03,52009.0
2021-08-18 09:30:00,318.2,319.54,318.11,319.54,12488.0,318.2,319.54,318.11,319.54,12488.0
2021-08-18 09:35:00,319.17,320.0,318.8,320.0,3923.0,319.17,320.0,318.8,320.0,3923.0
2021-08-18 09:40:00,320.0,320.0,319.25,319.25,7130.0,320.0,320.0,319.25,319.25,7130.0
2021-08-18 09:45:00,319.69,319.69,319.29,319.29,200.0,319.69,319.69,319.29,319.29,200.0
2021-08-18 09:50:00,319.3,319.41,318.95,319.41,1265.0,319.3,319.41,318.95,319.41,1265.0
2021-08-18 09:55:00,319.11,320.0,319.11,319.64,1100.0,319.11,320.0,319.11,319.64,1100.0
2021-08-18 10:00:00,319.61,319.61,318.58,318.7,2519.0,319.61,319.61,318.58,318.7,2519.0
2021-08-18 10:05:00,318.93,319.37,318.91,319.21,1859.0,318.93,319.37,318.91,319.21,1859.0
2021-08-18 10:10:00,319.52,320.0,319.52,319.99,5049.0,319.52,320.0,319.52,319.99,5049.0
2021-08-18 10:15:00,319.77,320.0,319.76,319.81,3190.0,319.77,320.0,319.76,319.81,3190.0
2021-08-18 10:20:00,319.91,320.0,319.54,319.88,2042.0,319.91,320.0,319.54,319.88,2042.0
2021-08-18 10:25:00,319.99,320.0,319.7,320.0,3167.0,319.99,320.0,319.7,320.0,3167.0
2021-08-18 10:30:00,320.0,320.0,319.91,320.0,4765.0,320.0,320.0,319.91,320.0,4765.0
2021-08-18 10:35:00,320.0,320.0,319.73,319.96,5452.0,320.0,320.0,319.73,319.96,5452.0
2021-08-18 10:40:00,320.0,320.0,319.51,319.85,2517.0,320.0,320.0,319.51,319.85,2517.0
2021-08-18 10:45:00,319.72,320.0,319.35,319.93,2286.0,319.72,320.0,319.35,319.93,2286.0
2021-08-18 10:50:00,320.0,320.0,319.91,320.0,2606.0,320.0,320.0,319.91,320.0,2606.0
2021-08-18 10:55:00,320.0,320.0,319.68,319.91,3380.0,320.0,320.0,319.68,319.91,3380.0
2021-08-18 11:00:00,319.94,320.0,319.84,319.97,3032.0,319.94,320.0,319.84,319.97,3032.0
2021-08-18 11:05:00,319.91,320.0,319.74,319.8,2430.0,319.91,320.0,319.74,319.8,2430.0
2021-08-18 11:10:00,319.93,319.93,319.56,319.81,1033.0,319.93,319.93,319.56,319.81,1033.0
2021-08-18 11:15:00,319.88,320.43,319.88,320.01,4727.0,319.88,320.43,319.88,320.01,4727.0
2021-08-18 11:20:00,319.98,320.14,319.78,319.81,3200.0,319.98,320.14,319.78,319.81,3200.0
2021-08-18 11:25:00,320.0,320.05,319.78,319.81,5144.0,320.0,320.05,319.78,319.81,5144.0
2021-08-18 11:30:00,319.75,319.77,319.33,319.47,3018.0,319.75,319.77,319.33,319.47,3018.0
2021-08-18 11:35:00,319.0,319.0,318.74,318.74,475.0,319.0,319.0,318.74,318.74,475.0
2021-08-18 11:40:00,319.16,319.47,319.16,319.47,505.0,319.16,319.47,319.16,319.47,505.0
2021-08-18 11:45:00,319.47,319.47,319.47,319.47,100.0,319.47,319.47,319.47,319.47,100.0
2021-08-18 11:50:00,319.31,319.67,319.17,319.43,1580.0,319.31,319.67,319.17,319.43,1580.0
2021-08-18 11:55:00,319.59,319.82,319.59,319.81,311.0,319.59,319.82,319.59,319.81,311.0
2021-08-18 12:00:00,319.65,320.0,319.59,319.71,1705.0,319.65,320.0,319.59,319.71,1705.0
2021-08-18 12:05:00,319.97,320.0,319.81,319.81,2844.0,319.97,320.0,319.81,319.81,2844.0
2021-08-18 12:10:00,319.83,319.83,319.08,319.3,8688.0,319.83,319.83,319.08,319.3,8688.0
2021-08-18 12:15:00,319.24,319.25,318.92,319.0,21316.0,319.24,319.25,318.92,319.0,21316.0
2021-08-18 12:20:00,319.0,319.13,318.76,318.8,27548.0,319.0,319.13,318.76,318.8,27548.0
2021-08-18 12:25:00,318.7,319.43,318.51,319.31,2350.0,318.7,319.43,318.51,319.31,2350.0
2021-08-18 12:30:00,319.53,319.53,319.05,319.07,4426.0,319.53,319.53,319.05,319.07,4426.0
2021-08-18 12:35:00,319.18,319.18,318.74,319.0,4693.0,319.18,319.18,318.74,319.0,4693.0
2021-08-18 12:40:00,319.0,319.0,318.9,319.0,3054.0,319.0,319.0,318.9,319.0,3054.0
2021-08-18 12:45:00,318.86,318.91,318.72,318.72,1918.0,318.86,318.91,318.72,318.72,1918.0
2021-08-18 12:50:00,318.72,318.99,318.59,318.72,1713.0,318.72,318.99,318.59,318.72,1713.0
2021-08-18 12:55:00,318.75,318.96,318.75,318.9,601.0,318.75,318.96,318.75,318.9,601.0
2021-08-18 13:00:00,318.98,318.99,318.86,318.93,1100.0,318.98,318.99,318.86,318.93,1100.0
2021-08-18 13:05:00,319.0,319.0,318.67,318.93,3121.0,319.0,319.0,318.67,318.93,3121.0
2021-08-18 13:10:00,318.99,319.0,318.93,318.93,1109.0,318.99,319.0,318.93,318.93,1109.0
2021-08-18 13:15:00,318.99,319.0,318.68,318.71,3820.0,318.99,319.0,318.68,318.71,3820.0
2021-08-18 13:20:00,318.58,318.58,318.37,318.46,632.0,318.58,318.58,318.37,318.46,632.0
2021-08-18 13:25:00,318.66,318.78,318.61,318.78,1058.0,318.66,318.78,318.61,318.78,1058.0
2021-08-18 13:30:00,318.85,319.0,318.78,318.94,2733.0,318.85,319.0,318.78,318.94,2733.0
2021-08-18 13:35:00,318.93,319.0,318.82,318.93,2424.0,318.93,319.0,318.82,318.93,2424.0
2021-08-18 13:40:00,319.0,319.0,318.77,318.99,2359.0,319.0,319.0,318.77,318.99,2359.0
2021-08-18 13:45:00,318.94,318.99,318.86,318.86,1100.0,318.94,318.99,318.86,318.86,1100.0
2021-08-18 13:50:00,318.84,319.0,318.84,318.88,1747.0,318.84,319.0,318.84,318.88,1747.0
2021-08-18 13:55:00,318.99,318.99,318.91,318.94,1816.0,318.99,318.99,318.91,318.94,1816.0
2021-08-18 14:00:00,319.0,319.0,318.93,319.0,5469.0,319.0,319.0,318.93,319.0,5469.0
2021-08-18 14:05:00,319.0,319.0,318.62,318.82,5920.0,319.0,319.0,318.62,318.82,5920.0
2021-08-18 14:10:00,318.78,318.79,317.8,317.88,2556.0,318.78,318.79,317.8,317.88,2556.0
2021-08-18 14:15:00,317.8,317.8,317.66,317.73,600.0,317.8,317.8,317.66,317.73,600.0
2021-08-18 14:20:00,318.3,318.87,318.11,318.7,1475.0,318.3,318.87,318.11,318.7,1475.0
2021-08-18 14:25:00,318.94,319.56,318.8,319.56,1201.0,318.94,319.56,318.8,319.56,1201.0
2021-08-18 14:30:00,319.57,319.74,319.54,319.57,1069.0,319.57,319.74,319.54,319.57,1069.0
2021-08-18 14:35:00,319.74,319.76,319.46,319.73,900.0,319.74,319.76,319.46,319.73,900.0
2021-08-18 14:40:00,319.59,319.98,319.56,319.98,1709.0,319.59,319.98,319.56,319.98,1709.0
2021-08-18 14:45:00,319.97,320.18,319.75,320.18,901.0,319.97,320.18,319.75,320.18,901.0
2021-08-18 14:50:00,320.21,320.21,319.83,319.83,6343.0,320.21,320.21,319.83,319.83,6343.0
2021-08-18 14:55:00,319.98,320.08,319.77,319.81,4395.0,319.98,320.08,319.77,319.81,4395.0
2021-08-18 15:00:00,319.9,319.91,319.49,319.59,4821.0,319.9,319.91,319.49,319.59,4821.0
2021-08-18 15:05:00,319.64,319.75,319.56,319.7,800.0,319.64,319.75,319.56,319.7,800.0
2021-08-18 15:10:00,319.47,320.0,319.43,319.83,1902.0,319.47,320.0,319.43,319.83,1902.0
2021-08-18 15:15:00,320.0,320.0,319.74,319.74,4633.0,320.0,320.0,319.74,319.74,4633.0
2021-08-18 15:20:00,319.86,320.0,319.72,319.79,4260.0,319.86,320.0,319.72,319.79,4260.0
2021-08-18 15:25:00,319.92,319.93,319.53,319.53,2467.0,319.92,319.93,319.53,319.53,2467.0
2021-08-18 15:30:00,319.52,319.52,319.06,319.14,3940.0,319.52,319.52,319.06,319.14,3940.0
2021-08-18 15:35:00,319.12,319.2,318.97,319.2,1000.0,319.12,319.2,318.97,319.2,1000.0
2021-08-18 15:40:00,319.13,319.19,318.8,318.91,5140.0,319.13,319.19,318.8,318.91,5140.0
2021-08-18 15:45:00,319.04,319.04,318.28,318.32,11186.0,319.04,319.04,318.28,318.32,11186.0
2021-08-18 15:50:00,318.03,318.14,317.55,317.56,10648.0,318.03,318.14,317.55,317.56,10648.0
2021-08-18 15:55:00,317.67,317.69,316.65,316.66,32770.0,317.67,317.69,316.65,316.66,32770.0
2021-08-19 09:30:00,315.59,316.65,315.59,316.16,6718.0,315.59,316.65,315.59,316.16,6718.0
2021-08-19 09:35:00,316.39,317.94,316.27,316.27,8900.0,316.39,317.94,316.27,316.27,8900.0
2021-08-19 09:40:00,316.85,317.0,316.27,316.79,2992.0,316.85,317.0,316.27,316.79,2992.0
2021-08-19 09:45:00,317.21,319.0,317.21,318.25,5810.0,317.21,319.0,317.21,318.25,5810.0
2021-08-19 09:50:00,318.52,318.56,317.79,318.26,27236.0,318.52,318.56,317.79,318.26,27236.0
2021-08-19 09:55:00,318.18,318.66,317.84,318.47,9566.0,318.18,318.66,317.84,318.47,9566.0
2021-08-19 10:00:00,318.81,320.5,318.69,320.34,31255.0,318.81,320.5,318.69,320.34,31255.0
2021-08-19 10:05:00,320.11,320.11,318.77,319.79,6245.0,320.11,320.11,318.77,319.79,6245.0
2021-08-19 10:10:00,319.76,320.41,319.76,320.13,1005.0,319.76,320.41,319.76,320.13,1005.0
2021-08-19 10:15:00,320.1,320.36,319.74,319.74,8479.0,320.1,320.36,319.74,319.74,8479.0
2021-08-19 10:20:00,319.65,319.65,319.49,319.52,700.0,319.65,319.65,319.49,319.52,700.0
2021-08-19 10:25:00,319.76,320.09,319.16,319.33,6836.0,319.76,320.09,319.16,319.33,6836.0
2021-08-19 10:30:00,319.19,319.33,318.43,318.71,4920.0,319.19,319.33,318.43,318.71,4920.0
2021-08-19 10:35:00,319.08,319.58,318.67,319.48,9265.0,319.08,319.58,318.67,319.48,9265.0
2021-08-19 10:40:00,319.4,320.04,319.38,319.39,3073.0,319.4,320.04,319.38,319.39,3073.0
2021-08-19 10:45:00,319.4,319.51,318.45,318.63,4150.0,319.4,319.51,318.45,318.63,4150.0
2021-08-19 10:50:00,318.93,319.49,318.92,319.2,5234.0,318.93,319.49,318.92,319.2,5234.0
2021-08-19 10:55:00,319.37,320.01,319.21,319.22,5150.0,319.37,320.01,319.21,319.22,5150.0
2021-08-19 11:00:00,319.38,319.38,319.18,319.18,1900.0,319.38,319.38,319.18,319.18,1900.0
2021-08-19 11:05:00,319.4,319.5,318.99,319.19,2481.0,319.4,319.5,318.99,319.19,2481.0
2021-08-19 11:10:00,319.94,319.94,319.35,319.35,7673.0,319.94,319.94,319.35,319.35,7673.0
2021-08-19 11:15:00,319.38,319.74,319.19,319.74,6205.0,319.38,319.74,319.19,319.74,6205.0
2021-08-19 11:20:00,319.92,320.24,319.92,319.97,6587.0,319.92,320.24,319.92,319.97,6587.0
2021-08-19 11:25:00,320.0,320.1,319.57,320.04,1705.0,320.0,320.1,319.57,320.04,1705.0
2021-08-19 11:30:00,320.07,320.6,319.97,320.39,3000.0,320.07,320.6,319.97,320.39,3000.0
2021-08-19 11:35:00,320.39,320.67,320.33,320.66,600.0,320.39,320.67,320.33,320.66,600.0
2021-08-19 11:40:00,320.62,320.91,320.48,320.75,4160.0,320.62,320.91,320.48,320.75,4160.0
2021-08-19 11:45:00,320.74,320.98,320.59,320.87,3147.0,320.74,320.98,320.59,320.87,3147.0
2021-08-19 11:50:00,320.98,320.99,320.73,320.77,1701.0,320.98,320.99,320.73,320.77,1701.0
2021-08-19 11:55:00,320.85,321.12,320.73,320.96,2411.0,320.85,321.12,320.73,320.96,2411.0
2021-08-19 12:00:00,321.09,321.74,320.99,321.45,1122.0,321.09,321.74,320.99,321.45,1122.0
2021-08-19 12:05:00,321.54,321.54,320.76,320.79,4020.0,321.54,321.54,320.76,320.79,4020.0
2021-08-19 12:10:00,320.94,321.03,320.45,320.46,2587.0,320.94,321.03,320.45,320.46,2587.0
2021-08-19 12:15:00,320.37,320.82,320.37,320.82,1558.0,320.37,320.82,320.37,320.82,1558.0
2021-08-19 12:20:00,320.65,320.86,320.21,320.27,152996.0,320.65,320.86,320.21,320.27,152996.0
2021-08-19 12:25:00,320.31,320.38,319.92,320.08,2486.0,320.31,320.38,319.92,320.08,2486.0
2021-08-19 12:30:00,320.17,320.17,319.57,319.8,4220.0,320.17,320.17,319.57,319.8,4220.0
2021-08-19 12:35:00,319.8,320.12,319.71,319.79,6014.0,319.8,320.12,319.71,319.79,6014.0
2021-08-19 12:40:00,319.75,319.8,319.44,319.51,1838.0,319.75,319.8,319.44,319.51,1838.0
2021-08-19 12:45:00,319.53,319.53,319.22,319.32,1400.0,319.53,319.53,319.22,319.32,1400.0
2021-08-19 12:50:00,319.3,319.67,319.19,319.67,1412.0,319.3,319.67,319.19,319.67,1412.0
2021-08-19 12:55:00,319.65,320.0,319.62,319.87,4121.0,319.65,320.0,319.62,319.87,4121.0
2021-08-19 13:00:00,319.74,319.81,319.02,319.05,2595.0,319.74,319.81,319.02,319.05,2595.0
2021-08-19 13:05:00,319.13,319.13,318.72,318.74,2182.0,319.13,319.13,318.72,318.74,2182.0
2021-08-19 13:10:00,319.0,319.05,318.98,318.98,900.0,319.0,319.05,318.98,318.98,900.0
2021-08-19 13:15:00,318.95,318.95,318.57,318.6,1341.0,318.95,318.95,318.57,318.6,1341.0
2021-08-19 13:20:00,318.72,318.74,318.31,318.52,1508.0,318.72,318.74,318.31,318.52,1508.0
2021-08-19 13:25:00,318.46,318.62,318.34,318.51,1406.0,318.46,318.62,318.34,318.51,1406.0
2021-08-19 13:30:00,318.5,318.5,318.25,318.35,549.0,318.5,318.5,318.25,318.35,549.0
2021-08-19 13:35:00,318.25,318.31,318.01,318.31,1553.0,318.25,318.31,318.01,318.31,1553.0
2021-08-19 13:40:00,318.35,318.79,318.35,318.58,1836.0,318.35,318.79,318.35,318.58,1836.0
2021-08-19 13:45:00,318.72,318.93,318.7,318.76,1950.0,318.72,318.93,318.7,318.76,1950.0
2021-08-19 13:50:00,318.76,318.87,318.61,318.75,30351.0,318.76,318.87,318.61,318.75,30351.0
2021-08-19 13:55:00,318.55,318.61,318.19,318.2,1724.0,318.55,318.61,318.19,318.2,1724.0
2021-08-19 14:00:00,318.12,318.18,316.97,317.28,7132.0,318.12,318.18,316.97,317.28,7132.0
2021-08-19 14:05:00,317.18,317.39,317.11,317.39,1200.0,317.18,317.39,317.11,317.39,1200.0
2021-08-19 14:10:00,317.62,318.08,317.41,317.7,1616.0,317.62,318.08,317.41,317.7,1616.0
2021-08-19 14:15:00,317.83,318.22,317.63,318.22,1400.0,317.83,318.22,317.63,318.22,1400.0
2021-08-19 14:20:00,318.17,318.66,317.97,318.58,750.0,318.17,318.66,317.97,318.58,750.0
2021-08-19 14:25:00,318.66,318.95,317.73,318.01,3102.0,318.66,318.95,317.73,318.01,3102.0
2021-08-19 14:30:00,317.66,318.61,317.5,318.61,2230.0,317.66,318.61,317.5,318.61,2230.0
2021-08-19 14:35:00,318.39,318.52,318.05,318.25,2600.0,318.39,318.52,318.05,318.25,2600.0
2021-08-19 14:40:00,317.92,318.48,317.92,318.48,2106.0,317.92,318.48,317.92,318.48,2106.0
2021-08-19 14:45:00,318.44,318.56,318.17,318.42,2202.0,318.44,318.56,318.17,318.42,2202.0
2021-08-19 14:50:00,317.98,318.49,317.78,318.46,2000.0,317.98,318.49,317.78,318.46,2000.0
2021-08-19 14:55:00,318.74,319.0,318.71,318.8,2815.0,318.74,319.0,318.71,318.8,2815.0
2021-08-19 15:00:00,319.0,319.05,318.87,319.05,11183.0,319.0,319.05,318.87,319.05,11183.0
2021-08-19 15:05:00,318.95,319.26,318.81,319.14,4530.0,318.95,319.26,318.81,319.14,4530.0
2021-08-19 15:10:00,319.11,319.11,318.91,318.91,1699.0,319.11,319.11,318.91,318.91,1699.0
2021-08-19 15:15:00,318.96,319.09,318.71,318.71,1900.0,318.96,319.09,318.71,318.71,1900.0
2021-08-19 15:20:00,318.87,318.99,318.76,318.76,2900.0,318.87,318.99,318.76,318.76,2900.0
2021-08-19 15:25:00,318.82,318.93,318.75,318.86,1337.0,318.82,318.93,318.75,318.86,1337.0
2021-08-19 15:30:00,318.71,319.19,318.71,319.01,3874.0,318.71,319.19,318.71,319.01,3874.0
2021-08-19 15:35:00,319.04,319.11,318.52,318.52,3620.0,319.04,319.11,318.52,318.52,3620.0
2021-08-19 15:40:00,318.35,318.59,318.17,318.51,4139.0,318.35,318.59,318.17,318.51,4139.0
2021-08-19 15:45:00,318.56,318.73,318.29,318.59,5526.0,318.56,318.73,318.29,318.59,5526.0
2021-08-19 15:50:00,318.73,318.95,318.37,318.67,15612.0,318.73,318.95,318.37,318.67,15612.0
2021-08-19 15:55:00,318.58,318.68,317.89,318.0,80333.0,318.58,318.68,317.89,318.0,80333.0
2021-08-20 09:30:00,320.7,320.7,317.52,319.19,15006.0,320.7,320.7,317.52,319.19,15006.0
2021-08-20 09:35:00,319.03,319.75,318.82,319.18,5787.0,319.03,319.75,318.82,319.18,5787.0
2021-08-20 09:40:00,319.52,320.0,319.09,319.7,6050.0,319.52,320.0,319.09,319.7,6050.0
2021-08-20 09:45:00,320.0,320.45,319.7,319.88,10143.0,320.0,320.45,319.7,319.88,10143.0
2021-08-20 09:50:00,320.16,320.67,320.16,320.36,11659.0,320.16,320.67,320.16,320.36,11659.0
2021-08-20 09:55:00,320.75,321.25,320.72,321.25,10508.0,320.75,321.25,320.72,321.25,10508.0
2021-08-20 10:00:00,321.25,322.26,321.18,322.08,6313.0,321.25,322.26,321.18,322.08,6313.0
2021-08-20 10:05:00,322.44,322.87,322.44,322.75,7112.0,322.44,322.87,322.44,322.75,7112.0
2021-08-20 10:10:00,322.84,322.84,322.22,322.22,4610.0,322.84,322.84,322.22,322.22,4610.0
2021-08-20 10:15:00,322.09,322.45,322.08,322.3,1335.0,322.09,322.45,322.08,322.3,1335.0
2021-08-20 10:20:00,322.44,322.57,321.65,321.97,5521.0,322.44,322.57,321.65,321.97,5521.0
2021-08-20 10:25:00,322.0,322.0,321.13,321.54,4642.0,322.0,322.0,321.13,321.54,4642.0
2021-08-20 10:30:00,321.88,322.07,321.6,322.07,1775.0,321.88,322.07,321.6,322.07,1775.0
2021-08-20 10:35:00,322.34,322.75,322.1,322.1,3245.0,322.34,322.75,322.1,322.1,3245.0
2021-08-20 10:40:00,322.21,322.44,321.51,322.32,4773.0,322.21,322.44,321.51,322.32,4773.0
2021-08-20 10:45:00,322.55,322.55,322.33,322.47,6627.0,322.55,322.55,322.33,322.47,6627.0
2021-08-20 10:50:00,322.55,322.75,322.32,322.56,3566.0,322.55,322.75,322.32,322.56,3566.0
2021-08-20 10:55:00,322.61,322.76,322.23,322.3,1638.0,322.61,322.76,322.23,322.3,1638.0
2021-08-20 11:00:00,322.28,322.28,322.07,322.22,1900.0,322.28,322.28,322.07,322.22,1900.0
2021-08-20 11:05:00,322.16,322.16,321.92,322.0,3919.0,322.16,322.16,321.92,322.0,3919.0
2021-08-20 11:10:00,322.03,322.31,322.0,322.04,3707.0,322.03,322.31,322.0,322.04,3707.0
2021-08-20 11:15:00,322.04,322.13,321.29,321.3,3774.0,322.04,322.13,321.29,321.3,3774.0
2021-08-20 11:20:00,321.37,321.39,320.87,321.01,3269.0,321.37,321.39,320.87,321.01,3269.0
2021-08-20 11:25:00,320.87,321.45,320.82,321.38,3301.0,320.87,321.45,320.82,321.38,3301.0
2021-08-20 11:30:00,321.34,321.45,321.13,321.21,3319.0,321.34,321.45,321.13,321.21,3319.0
2021-08-20 11:35:00,321.21,321.32,320.27,320.48,5435.0,321.21,321.32,320.27,320.48,5435.0
2021-08-20 11:40:00,320.58,320.58,319.66,319.66,7481.0,320.58,320.58,319.66,319.66,7481.0
2021-08-20 11:45:00,319.57,319.74,319.48,319.64,1500.0,319.57,319.74,319.48,319.64,1500.0
2021-08-20 11:50:00,319.9,319.98,319.49,319.49,3409.0,319.9,319.98,319.49,319.49,3409.0
2021-08-20 11:55:00,319.42,319.55,319.29,319.47,653.0,319.42,319.55,319.29,319.47,653.0
2021-08-20 12:00:00,319.67,320.28,319.67,320.28,1530.0,319.67,320.28,319.67,320.28,1530.0
2021-08-20 12:05:00,320.47,320.6,320.04,320.07,1964.0,320.47,320.6,320.04,320.07,1964.0
2021-08-20 12:10:00,320.22,320.27,319.93,319.96,887.0,320.22,320.27,319.93,319.96,887.0
2021-08-20 12:15:00,320.51,320.62,320.44,320.44,1318.0,320.51,320.62,320.44,320.44,1318.0
2021-08-20 12:20:00,320.66,320.89,320.63,320.89,1598.0,320.66,320.89,320.63,320.89,1598.0
2021-08-20 12:25:00,321.0,321.08,321.0,321.02,470.0,321.0,321.08,321.0,321.02,470.0
2021-08-20 12:30:00,321.28,321.34,321.16,321.2,3775.0,321.28,321.34,321.16,321.2,3775.0
2021-08-20 12:35:00,321.16,321.29,321.14,321.2,1100.0,321.16,321.29,321.14,321.2,1100.0
2021-08-20 12:40:00,321.33,321.42,321.21,321.41,801.0,321.33,321.42,321.21,321.41,801.0
2021-08-20 12:45:00,321.49,322.13,321.49,321.77,2504.0,321.49,322.13,321.49,321.77,2504.0
2021-08-20 12:50:00,321.77,321.84,321.63,321.75,3532.0,321.77,321.84,321.63,321.75,3532.0
2021-08-20 12:55:00,321.7,321.7,321.49,321.6,865.0,321.7,321.7,321.49,321.6,865.0
2021-08-20 13:00:00,321.75,321.75,321.31,321.4,1611.0,321.75,321.75,321.31,321.4,1611.0
2021-08-20 13:05:00,321.39,321.49,321.33,321.35,993.0,321.39,321.49,321.33,321.35,993.0
2021-08-20 13:10:00,321.49,321.85,321.49,321.75,4644.0,321.49,321.85,321.49,321.75,4644.0
2021-08-20 13:15:00,321.65,321.77,321.4,321.48,2010.0,321.65,321.77,321.4,321.48,2010.0
2021-08-20 13:20:00,321.37,321.55,321.21,321.55,2533.0,321.37,321.55,321.21,321.55,2533.0
2021-08-20 13:25:00,321.54,321.67,321.36,321.49,1500.0,321.54,321.67,321.36,321.49,1500.0
2021-08-20 13:30:00,321.44,321.69,321.44,321.49,2600.0,321.44,321.69,321.44,321.49,2600.0
2021-08-20 13:35:00,321.36,321.44,320.98,321.06,3004.0,321.36,321.44,320.98,321.06,3004.0
2021-08-20 13:40:00,320.98,321.23,320.97,321.1,1804.0,320.98,321.23,320.97,321.1,1804.0
2021-08-20 13:45:00,321.09,321.11,320.87,320.87,2717.0,321.09,321.11,320.87,320.87,2717.0
2021-08-20 13:50:00,320.82,320.99,320.73,320.99,1100.0,320.82,320.99,320.73,320.99,1100.0
2021-08-20 13:55:00,321.02,321.1,321.02,321.1,1100.0,321.02,321.1,321.02,321.1,1100.0
2021-08-20 14:00:00,321.1,321.1,320.84,320.84,2300.0,321.1,321.1,320.84,320.84,2300.0
2021-08-20 14:05:00,320.86,321.03,320.78,321.03,2836.0,320.86,321.03,320.78,321.03,2836.0
2021-08-20 14:10:00,321.05,321.1,320.94,320.94,1716.0,321.05,321.1,320.94,320.94,1716.0
2021-08-20 14:15:00,320.93,321.1,320.93,320.99,500.0,320.93,321.1,320.93,320.99,500.0
2021-08-20 14:20:00,320.92,321.1,320.82,321.04,2541.0,320.92,321.1,320.82,321.04,2541.0
2021-08-20 14:25:00,321.1,321.1,320.85,320.85,2100.0,321.1,321.1,320.85,320.85,2100.0
2021-08-20 14:30:00,320.99,320.99,320.78,320.78,2003.0,320.99,320.99,320.78,320.78,2003.0
2021-08-20 14:35:00,320.7,321.0,320.7,320.83,3312.0,320.7,321.0,320.7,320.83,3312.0
2021-08-20 14:40:00,320.76,320.93,320.68,320.68,3107.0,320.76,320.93,320.68,320.68,3107.0
2021-08-20 14:45:00,320.79,321.03,320.75,320.98,2080.0,320.79,321.03,320.75,320.98,2080.0
2021-08-20 14:50:00,321.02,321.02,320.8,320.82,1770.0,321.02,321.02,320.8,320.82,1770.0
2021-08-20 14:55:00,320.85,320.93,320.72,320.92,2554.0,320.85,320.93,320.72,320.92,2554.0
2021-08-20 15:00:00,320.9,321.1,320.9,321.09,4571.0,320.9,321.1,320.9,321.09,4571.0
2021-08-20 15:05:00,321.04,321.1,320.92,321.1,4112.0,321.04,321.1,320.92,321.1,4112.0
2021-08-20 15:10:00,321.06,321.1,321.01,321.05,7020.0,321.06,321.1,321.01,321.05,7020.0
2021-08-20 15:15:00,321.08,321.6,321.08,321.43,2570.0,321.08,321.6,321.08,321.43,2570.0
2021-08-20 15:20:00,321.36,321.53,321.27,321.38,1784.0,321.36,321.53,321.27,321.38,1784.0
2021-08-20 15:25:00,321.38,321.41,321.2,321.3,2723.0,321.38,321.41,321.2,321.3,2723.0
2021-08-20 15:30:00,321.34,321.43,321.23,321.3,5693.0,321.34,321.43,321.23,321.3,5693.0
2021-08-20 15:35:00,321.28,321.3,321.08,321.22,4345.0,321.28,321.3,321.08,321.22,4345.0
2021-08-20 15:40:00,321.17,321.22,321.0,321.15,7234.0,321.17,321.22,321.0,321.15,7234.0
2021-08-20 15:45:00,321.15,321.24,321.13,321.18,7838.0,321.15,321.24,321.13,321.18,7838.0
2021-08-20 15:50:00,321.22,321.41,321.2,321.31,17582.0,321.22,321.41,321.2,321.31,17582.0
2021-08-20 15:55:00,321.32,321.33,320.72,320.72,41126.0,321.32,321.33,320.72,320.72,41126.0
2021-08-23 09:30:00,321.78,322.24,321.24,321.45,11070.0,321.78,322.24,321.24,321.45,11070.0
2021-08-23 09:35:00,322.09,322.99,321.9,322.74,16210.0,322.09,322.99,321.9,322.74,16210.0
2021-08-23 09:40:00,322.99,322.99,321.93,322.0,13945.0,322.99,322.99,321.93,322.0,13945.0
2021-08-23 09:45:00,322.08,322.64,321.68,321.87,5839.0,322.08,322.64,321.68,321.87,5839.0
2021-08-23 09:50:00,321.87,322.19,321.05,321.11,4058.0,321.87,322.19,321.05,321.11,4058.0
2021-08-23 09:55:00,321.57,321.57,320.88,321.18,1600.0,321.57,321.57,320.88,321.18,1600.0
2021-08-23 10:00:00,321.17,321.67,320.56,321.39,3447.0,321.17,321.67,320.56,321.39,3447.0
2021-08-23 10:05:00,321.59,322.72,321.59,322.72,2095.0,321.59,322.72,321.59,322.72,2095.0
2021-08-23 10:10:00,322.71,322.99,322.56,322.68,4488.0,322.71,322.99,322.56,322.68,4488.0
2021-08-23 10:15:00,322.92,322.92,322.1,322.17,8353.0,322.92,322.92,322.1,322.17,8353.0
2021-08-23 10:20:00,322.43,322.75,322.02,322.39,8717.0,322.43,322.75,322.02,322.39,8717.0
2021-08-23 10:25:00,322.71,322.74,321.7,321.7,7618.0,322.71,322.74,321.7,321.7,7618.0
2021-08-23 10:30:00,321.42,321.55,320.89,320.97,3855.0,321.42,321.55,320.89,320.97,3855.0
2021-08-23 10:35:00,321.15,321.26,320.95,321.14,2265.0,321.15,321.26,320.95,321.14,2265.0
2021-08-23 10:40:00,321.27,321.27,320.59,320.64,5335.0,321.27,321.27,320.59,320.64,5335.0
2021-08-23 10:45:00,320.86,321.16,320.66,321.1,3784.0,320.86,321.16,320.66,321.1,3784.0
2021-08-23 10:50:00,321.13,321.22,320.73,320.73,2529.0,321.13,321.22,320.73,320.73,2529.0
2021-08-23 10:55:00,320.74,321.22,320.73,321.15,2094.0,320.74,321.22,320.73,321.15,2094.0
2021-08-23 11:00:00,321.1,321.27,320.36,320.39,14965.0,321.1,321.27,320.36,320.39,14965.0
2021-08-23 11:05:00,320.25,320.79,320.17,320.66,3720.0,320.25,320.79,320.17,320.66,3720.0
2021-08-23 11:10:00,320.87,321.4,320.75,321.4,1206.0,320.87,321.4,320.75,321.4,1206.0
2021-08-23 11:15:00,321.33,321.33,321.27,321.33,514.0,321.33,321.33,321.27,321.33,514.0
2021-08-23 11:20:00,321.74,321.78,321.56,321.61,1116.0,321.74,321.78,321.56,321.61,1116.0
2021-08-23 11:25:00,321.66,322.01,321.66,321.83,4018.0,321.66,322.01,321.66,321.83,4018.0
2021-08-23 11:30:00,322.0,322.01,321.89,322.0,8940.0,322.0,322.01,321.89,322.0,8940.0
2021-08-23 11:35:00,322.0,322.0,321.96,321.99,4450.0,322.0,322.0,321.96,321.99,4450.0
2021-08-23 11:40:00,321.94,321.94,321.81,321.85,2207.0,321.94,321.94,321.81,321.85,2207.0
2021-08-23 11:45:00,321.86,322.0,321.83,322.0,4244.0,321.86,322.0,321.83,322.0,4244.0
2021-08-23 11:50:00,322.0,322.5,321.95,322.42,5808.0,322.0,322.5,321.95,322.42,5808.0
2021-08-23 11:55:00,322.45,322.95,322.45,322.92,10281.0,322.45,322.95,322.45,322.92,10281.0
2021-08-23 12:00:00,322.99,323.0,322.84,322.93,3705.0,322.99,323.0,322.84,322.93,3705.0
2021-08-23 12:05:00,322.88,323.25,322.88,323.15,9802.0,322.88,323.25,322.88,323.15,9802.0
2021-08-23 12:10:00,323.1,323.25,323.09,323.19,2300.0,323.1,323.25,323.09,323.19,2300.0
2021-08-23 12:15:00,323.14,323.14,322.81,322.81,1546.0,323.14,323.14,322.81,322.81,1546.0
2021-08-23 12:20:00,322.81,323.1,322.81,323.1,1825.0,322.81,323.1,322.81,323.1,1825.0
2021-08-23 12:25:00,323.14,323.3,323.14,323.25,8572.0,323.14,323.3,323.14,323.25,8572.0
2021-08-23 12:30:00,323.25,323.5,323.25,323.41,3932.0,323.25,323.5,323.25,323.41,3932.0
2021-08-23 12:35:00,323.35,323.49,323.33,323.4,1712.0,323.35,323.49,323.33,323.4,1712.0
2021-08-23 12:40:00,323.41,323.5,323.41,323.43,2600.0,323.41,323.5,323.41,323.43,2600.0
2021-08-23 12:45:00,323.45,323.5,323.42,323.45,2165.0,323.45,323.5,323.42,323.45,2165.0
2021-08-23 12:50:00,323.42,323.5,323.41,323.49,4727.0,323.42,323.5,323.41,323.49,4727.0
2021-08-23 12:55:00,323.49,323.5,323.22,323.23,4749.0,323.49,323.5,323.22,323.23,4749.0
2021-08-23 13:00:00,323.11,323.75,323.02,323.68,2742.0,323.11,323.75,323.02,323.68,2742.0
2021-08-23 13:05:00,323.67,323.75,323.5,323.5,2400.0,323.67,323.75,323.5,323.5,2400.0
2021-08-23 13:10:00,323.54,323.6,323.43,323.51,1451.0,323.54,323.6,323.43,323.51,1451.0
2021-08-23 13:15:00,323.49,323.75,323.48,323.75,2157.0,323.49,323.75,323.48,323.75,2157.0
2021-08-23 13:20:00,323.62,323.75,323.52,323.52,3150.0,323.62,323.75,323.52,323.52,3150.0
2021-08-23 13:25:00,323.49,323.49,323.0,323.11,2084.0,323.49,323.49,323.0,323.11,2084.0
2021-08-23 13:30:00,323.15,323.15,323.03,323.08,1200.0,323.15,323.15,323.03,323.08,1200.0
2021-08-23 13:35:00,323.01,323.01,322.77,322.77,1033.0,323.01,323.01,322.77,322.77,1033.0
2021-08-23 13:40:00,323.0,323.48,323.0,323.48,3200.0,323.0,323.48,323.0,323.48,3200.0
2021-08-23 13:45:00,323.3,323.45,323.25,323.25,1000.0,323.3,323.45,323.25,323.25,1000.0
2021-08-23 13:50:00,323.33,323.52,323.33,323.5,700.0,323.33,323.52,323.33,323.5,700.0
2021-08-23 13:55:00,323.61,323.61,323.0,323.03,1738.0,323.61,323.61,323.0,323.03,1738.0
2021-08-23 14:00:00,323.13,323.34,323.0,323.34,1360.0,323.13,323.34,323.0,323.34,1360.0
2021-08-23 14:05:00,323.27,323.32,323.1,323.1,1322.0,323.27,323.32,323.1,323.1,1322.0
2021-08-23 14:10:00,323.17,323.39,323.1,323.1,1759.0,323.17,323.39,323.1,323.1,1759.0
2021-08-23 14:15:00,323.21,323.44,323.2,323.42,1300.0,323.21,323.44,323.2,323.42,1300.0
2021-08-23 14:20:00,323.4,323.4,323.35,323.35,900.0,323.4,323.4,323.35,323.35,900.0
2021-08-23 14:25:00,323.4,323.46,323.37,323.4,725.0,323.4,323.46,323.37,323.4,725.0
2021-08-23 14:30:00,323.53,323.69,323.53,323.54,2631.0,323.53,323.69,323.53,323.54,2631.0
2021-08-23 14:35:00,323.61,323.72,323.59,323.7,1372.0,323.61,323.72,323.59,323.7,1372.0
2021-08-23 14:40:00,323.62,323.72,323.45,323.45,792.0,323.62,323.72,323.45,323.45,792.0
2021-08-23 14:45:00,323.59,323.67,323.35,323.35,2800.0,323.59,323.67,323.35,323.35,2800.0
2021-08-23 14:50:00,323.3,323.32,322.6,322.8,5318.0,323.3,323.32,322.6,322.8,5318.0
2021-08-23 14:55:00,322.88,323.06,322.83,322.97,1431.0,322.88,323.06,322.83,322.97,1431.0
2021-08-23 15:00:00,322.96,323.23,322.96,323.02,2724.0,322.96,323.23,322.96,323.02,2724.0
2021-08-23 15:05:00,323.04,323.17,322.7,322.71,73374.0,323.04,323.17,322.7,322.71,73374.0
2021-08-23 15:10:00,322.74,322.75,321.94,322.0,7366.0,322.74,322.75,321.94,322.0,7366.0
2021-08-23 15:15:00,322.02,322.12,321.81,322.02,17278.0,322.02,322.12,321.81,322.02,17278.0
2021-08-23 15:20:00,321.88,322.16,321.88,322.15,1671.0,321.88,322.16,321.88,322.15,1671.0
2021-08-23 15:25:00,322.17,322.24,321.82,322.0,4622.0,322.17,322.24,321.82,322.0,4622.0
2021-08-23 15:30:00,322.06,322.43,321.93,322.42,7176.0,322.06,322.43,321.93,322.42,7176.0
2021-08-23 15:35:00,322.43,322.58,322.38,322.47,4165.0,322.43,322.58,322.38,322.47,4165.0
2021-08-23 15:40:00,322.38,322.4,322.12,322.33,5543.0,322.38,322.4,322.12,322.33,5543.0
2021-08-23 15:45:00,322.28,322.54,322.1,322.49,7192.0,322.28,322.54,322.1,322.49,7192.0
2021-08-23 15:50:00,322.58,323.21,322.55,323.1,15061.0,322.58,323.21,322.55,323.1,15061.0
2021-08-23 15:55:00,323.05,323.07,322.29,322.33,50322.0,323.05,323.07,322.29,322.33,50322.0
2021-08-24 09:30:00,323.26,323.52,321.27,321.96,14083.0,323.26,323.52,321.27,321.96,14083.0
2021-08-24 09:35:00,323.14,323.22,322.51,322.82,1200.0,323.14,323.22,322.51,322.82,1200.0
2021-08-24 09:40:00,322.99,323.0,322.41,323.0,7883.0,322.99,323.0,322.41,323.0,7883.0
2021-08-24 09:45:00,323.0,323.58,322.88,323.54,5211.0,323.0,323.58,322.88,323.54,5211.0
2021-08-24 09:50:00,323.95,324.0,323.43,323.74,4925.0,323.95,324.0,323.43,323.74,4925.0
2021-08-24 09:55:00,324.0,324.0,323.81,323.94,9234.0,324.0,324.0,323.81,323.94,9234.0
2021-08-24 10:00:00,323.84,324.05,323.41,323.99,4261.0,323.84,324.05,323.41,323.99,4261.0
2021-08-24 10:05:00,323.91,325.25,323.91,325.25,19947.0,323.91,325.25,323.91,325.25,19947.0
2021-08-24 10:10:00,325.2,325.52,324.88,325.08,3454.0,325.2,325.52,324.88,325.08,3454.0
2021-08-24 10:15:00,325.3,325.5,325.16,325.41,3024.0,325.3,325.5,325.16,325.41,3024.0
2021-08-24 10:20:00,325.45,325.5,325.06,325.38,3475.0,325.45,325.5,325.06,325.38,3475.0
2021-08-24 10:25:00,325.5,325.98,325.11,325.8,10861.0,325.5,325.98,325.11,325.8,10861.0
2021-08-24 10:30:00,325.81,326.0,325.71,325.99,4812.0,325.81,326.0,325.71,325.99,4812.0
2021-08-24 10:35:00,325.93,326.0,325.88,325.91,7390.0,325.93,326.0,325.88,325.91,7390.0
2021-08-24 10:40:00,325.95,326.5,325.87,326.5,10975.0,325.95,326.5,325.87,326.5,10975.0
2021-08-24 10:45:00,326.42,326.52,326.36,326.49,10748.0,326.42,326.52,326.36,326.49,10748.0
2021-08-24 10:50:00,326.49,326.55,326.43,326.5,12037.0,326.49,326.55,326.43,326.5,12037.0
2021-08-24 10:55:00,326.47,326.72,326.39,326.7,10850.0,326.47,326.72,326.39,326.7,10850.0
2021-08-24 11:00:00,326.71,326.98,326.59,326.74,4630.0,326.71,326.98,326.59,326.74,4630.0
2021-08-24 11:05:00,326.69,326.7,325.67,325.67,22515.0,326.69,326.7,325.67,325.67,22515.0
2021-08-24 11:10:00,325.51,325.76,325.12,325.76,4700.0,325.51,325.76,325.12,325.76,4700.0
2021-08-24 11:15:00,325.84,325.91,324.96,324.96,6568.0,325.84,325.91,324.96,324.96,6568.0
2021-08-24 11:20:00,324.61,324.66,324.18,324.18,1163.0,324.61,324.66,324.18,324.18,1163.0
2021-08-24 11:25:00,324.07,324.34,323.87,324.25,2586.0,324.07,324.34,323.87,324.25,2586.0
2021-08-24 11:30:00,324.23,324.23,324.03,324.04,1032.0,324.23,324.23,324.03,324.04,1032.0
2021-08-24 11:35:00,324.57,325.27,324.57,325.27,1100.0,324.57,325.27,324.57,325.27,1100.0
2021-08-24 11:40:00,325.25,325.25,324.41,324.55,1757.0,325.25,325.25,324.41,324.55,1757.0
2021-08-24 11:45:00,324.49,324.96,324.35,324.71,3131.0,324.49,324.96,324.35,324.71,3131.0
2021-08-24 11:50:00,324.6,324.81,324.46,324.76,1400.0,324.6,324.81,324.46,324.76,1400.0
2021-08-24 11:55:00,324.67,325.08,324.67,325.04,1916.0,324.67,325.08,324.67,325.04,1916.0
2021-08-24 12:00:00,324.95,325.18,324.95,324.99,900.0,324.95,325.18,324.95,324.99,900.0
2021-08-24 12:05:00,325.02,325.11,324.86,325.07,1818.0,325.02,325.11,324.86,325.07,1818.0
2021-08-24 12:10:00,325.01,325.01,324.62,324.76,2365.0,325.01,325.01,324.62,324.76,2365.0
2021-08-24 12:15:00,324.97,324.97,324.67,324.67,916.0,324.97,324.97,324.67,324.67,916.0
2021-08-24 12:20:00,324.6,324.6,324.42,324.43,500.0,324.6,324.6,324.42,324.43,500.0
2021-08-24 12:25:00,324.55,324.71,324.38,324.39,837.0,324.55,324.71,324.38,324.39,837.0
2021-08-24 12:30:00,324.37,324.49,324.31,324.49,500.0,324.37,324.49,324.31,324.49,500.0
2021-08-24 12:35:00,324.27,324.37,324.11,324.12,900.0,324.27,324.37,324.11,324.12,900.0
2021-08-24 12:40:00,324.1,324.13,323.26,323.26,4892.0,324.1,324.13,323.26,323.26,4892.0
2021-08-24 12:45:00,323.03,323.27,322.75,322.97,4336.0,323.03,323.27,322.75,322.97,4336.0
2021-08-24 12:50:00,323.1,323.31,323.09,323.09,400.0,323.1,323.31,323.09,323.09,400.0
2021-08-24 12:55:00,323.23,323.33,323.2,323.2,1024.0,323.23,323.33,323.2,323.2,1024.0
2021-08-24 13:00:00,323.32,323.33,323.14,323.15,500.0,323.32,323.33,323.14,323.15,500.0
2021-08-24 13:05:00,323.19,323.24,323.15,323.24,369.0,323.19,323.24,323.15,323.24,369.0
2021-08-24 13:10:00,323.0,323.04,322.78,323.0,927.0,323.0,323.04,322.78,323.0,927.0
2021-08-24 13:15:00,322.97,323.15,322.83,323.15,1215.0,322.97,323.15,322.83,323.15,1215.0
2021-08-24 13:20:00,323.44,323.44,322.99,323.17,609.0,323.44,323.44,322.99,323.17,609.0
2021-08-24 13:25:00,323.11,323.14,323.1,323.14,558.0,323.11,323.14,323.1,323.14,558.0
2021-08-24 13:30:00,323.08,323.16,322.88,322.95,1610.0,323.08,323.16,322.88,322.95,1610.0
2021-08-24 13:35:00,322.88,322.99,322.88,322.99,200.0,322.88,322.99,322.88,322.99,200.0
2021-08-24 13:40:00,322.85,323.39,322.85,323.09,3005.0,322.85,323.39,322.85,323.09,3005.0
2021-08-24 13:45:00,322.97,322.97,322.68,322.68,803.0,322.97,322.97,322.68,322.68,803.0
2021-08-24 13:50:00,322.88,323.17,322.75,323.0,2248.0,322.88,323.17,322.75,323.0,2248.0
2021-08-24 13:55:00,322.8,322.93,322.55,322.55,1100.0,322.8,322.93,322.55,322.55,1100.0
2021-08-24 14:00:00,322.54,322.76,322.53,322.71,800.0,322.54,322.76,322.53,322.71,800.0
2021-08-24 14:05:00,322.72,322.74,322.71,322.74,546.0,322.72,322.74,322.71,322.74,546.0
2021-08-24 14:10:00,322.6,322.79,322.46,322.47,3420.0,322.6,322.79,322.46,322.47,3420.0
2021-08-24 14:15:00,322.49,322.63,322.47,322.52,1803.0,322.49,322.63,322.47,322.52,1803.0
2021-08-24 14:20:00,322.65,322.65,322.29,322.29,1300.0,322.65,322.65,322.29,322.29,1300.0
2021-08-24 14:25:00,322.28,322.4,322.28,322.4,800.0,322.28,322.4,322.28,322.4,800.0
2021-08-24 14:30:00,322.46,323.08,322.41,322.84,2795.0,322.46,323.08,322.41,322.84,2795.0
2021-08-24 14:35:00,322.77,322.8,322.38,322.38,2180.0,322.77,322.8,322.38,322.38,2180.0
2021-08-24 14:40:00,322.42,322.74,322.42,322.58,800.0,322.42,322.74,322.42,322.58,800.0
2021-08-24 14:45:00,322.63,322.63,322.44,322.46,600.0,322.63,322.63,322.44,322.46,600.0
2021-08-24 14:50:00,322.67,322.67,322.53,322.61,1261.0,322.67,322.67,322.53,322.61,1261.0
2021-08-24 14:55:00,322.53,322.8,322.53,322.8,1643.0,322.53,322.8,322.53,322.8,1643.0
2021-08-24 15:00:00,322.66,322.79,322.6,322.67,1606.0,322.66,322.79,322.6,322.67,1606.0
2021-08-24 15:05:00,322.66,322.66,322.5,322.5,500.0,322.66,322.66,322.5,322.5,500.0
2021-08-24 15:10:00,322.69,322.8,322.66,322.79,1523.0,322.69,322.8,322.66,322.79,1523.0
2021-08-24 15:15:00,322.77,322.8,322.69,322.79,4935.0,322.77,322.8,322.69,322.79,4935.0
2021-08-24 15:20:00,322.75,322.8,322.7,322.73,3415.0,322.75,322.8,322.7,322.73,3415.0
2021-08-24 15:25:00,322.69,322.8,322.6,322.8,5636.0,322.69,322.8,322.6,322.8,5636.0
2021-08-24 15:30:00,322.8,322.8,322.37,322.47,2669.0,322.8,322.8,322.37,322.47,2669.0
2021-08-24 15:35:00,322.4,322.44,322.22,322.23,2529.0,322.4,322.44,322.22,322.23,2529.0
2021-08-24 15:40:00,322.24,322.29,321.89,322.17,2464.0,322.24,322.29,321.89,322.17,2464.0
2021-08-24 15:45:00,322.12,322.18,321.83,321.98,8500.0,322.12,322.18,321.83,321.98,8500.0
2021-08-24 15:50:00,321.82,322.09,321.58,322.0,23221.0,321.82,322.09,321.58,322.0,23221.0
2021-08-24 15:55:00,322.02,322.14,321.59,321.87,54954.0,322.02,322.14,321.59,321.87,54954.0
2021-08-25 09:30:00,322.35,323.65,322.04,322.05,20558.0,322.35,323.65,322.04,322.05,20558.0
2021-08-25 09:35:00,322.76,322.91,322.13,322.91,2200.0,322.76,322.91,322.13,322.91,2200.0
2021-08-25 09:40:00,322.63,322.64,321.71,321.87,4604.0,322.63,322.64,321.71,321.87,4604.0
2021-08-25 09:45:00,321.63,322.0,321.5,322.0,4189.0,321.63,322.0,321.5,322.0,4189.0
2021-08-25 09:50:00,321.81,322.2,321.46,321.82,6686.0,321.81,322.2,321.46,321.82,6686.0
2021-08-25 09:55:00,321.61,321.73,321.0,321.16,2356.0,321.61,321.73,321.0,321.16,2356.0
2021-08-25 10:00:00,321.08,321.55,321.0,321.55,1600.0,321.08,321.55,321.0,321.55,1600.0
2021-08-25 10:05:00,321.7,321.75,321.16,321.57,4477.0,321.7,321.75,321.16,321.57,4477.0
2021-08-25 10:10:00,321.71,322.25,321.57,322.19,7564.0,321.71,322.25,321.57,322.19,7564.0
2021-08-25 10:15:00,322.24,323.77,321.0,323.77,142995.0,322.24,323.77,321.0,323.77,142995.0
2021-08-25 10:20:00,323.57,324.33,323.57,323.66,2654.0,323.57,324.33,323.57,323.66,2654.0
2021-08-25 10:25:00,323.81,323.81,323.31,323.44,2301.0,323.81,323.81,323.31,323.44,2301.0
2021-08-25 10:30:00,323.07,323.25,322.25,322.94,2003.0,323.07,323.25,322.25,322.94,2003.0
2021-08-25 10:35:00,323.0,323.0,322.39,322.82,1730.0,323.0,323.0,322.39,322.82,1730.0
2021-08-25 10:40:00,322.78,322.96,322.54,322.79,1749.0,322.78,322.96,322.54,322.79,1749.0
2021-08-25 10:45:00,322.93,323.02,322.41,322.41,2100.0,322.93,323.02,322.41,322.41,2100.0
2021-08-25 10:50:00,322.58,323.19,322.49,323.19,1000.0,322.58,323.19,322.49,323.19,1000.0
2021-08-25 10:55:00,323.5,323.5,323.27,323.27,2000.0,323.5,323.5,323.27,323.27,2000.0
2021-08-25 11:00:00,323.42,324.12,323.42,323.99,11209.0,323.42,324.12,323.42,323.99,11209.0
2021-08-25 11:05:00,324.08,324.25,323.85,324.19,2205.0,324.08,324.25,323.85,324.19,2205.0
2021-08-25 11:10:00,324.17,324.22,323.9,323.93,2300.0,324.17,324.22,323.9,323.93,2300.0
2021-08-25 11:15:00,323.83,324.49,323.83,324.49,6287.0,323.83,324.49,323.83,324.49,6287.0
2021-08-25 11:20:00,324.38,325.03,324.31,325.03,10590.0,324.38,325.03,324.31,325.03,10590.0
2021-08-25 11:25:00,325.1,325.15,324.94,324.97,2100.0,325.1,325.15,324.94,324.97,2100.0
2021-08-25 11:30:00,325.04,325.5,325.04,325.06,4479.0,325.04,325.5,325.04,325.06,4479.0
2021-08-25 11:35:00,324.97,325.0,324.78,324.93,2205.0,324.97,325.0,324.78,324.93,2205.0
2021-08-25 11:40:00,325.09,325.36,325.09,325.2,1684.0,325.09,325.36,325.09,325.2,1684.0
2021-08-25 11:45:00,325.11,325.27,325.08,325.2,1361.0,325.11,325.27,325.08,325.2,1361.0
2021-08-25 11:50:00,325.23,325.23,325.0,325.04,1274.0,325.23,325.23,325.0,325.04,1274.0
2021-08-25 11:55:00,324.9,325.04,324.76,324.91,2952.0,324.9,325.04,324.76,324.91,2952.0
2021-08-25 12:00:00,324.9,325.1,324.89,325.09,1882.0,324.9,325.1,324.89,325.09,1882.0
2021-08-25 12:05:00,325.14,325.2,324.95,325.0,3087.0,325.14,325.2,324.95,325.0,3087.0
2021-08-25 12:10:00,325.08,325.18,324.9,324.9,1100.0,325.08,325.18,324.9,324.9,1100.0
2021-08-25 12:15:00,324.79,325.15,324.78,325.15,2758.0,324.79,325.15,324.78,325.15,2758.0
2021-08-25 12:20:00,324.99,325.15,324.92,325.15,750.0,324.99,325.15,324.92,325.15,750.0
2021-08-25 12:25:00,325.2,325.22,325.01,325.16,2064.0,325.2,325.22,325.01,325.16,2064.0
2021-08-25 12:30:00,325.26,325.34,325.13,325.21,1200.0,325.26,325.34,325.13,325.21,1200.0
2021-08-25 12:35:00,325.1,325.12,324.93,325.12,2686.0,325.1,325.12,324.93,325.12,2686.0
2021-08-25 12:40:00,325.11,325.33,325.06,325.32,1012.0,325.11,325.33,325.06,325.32,1012.0
2021-08-25 12:45:00,325.28,325.28,325.17,325.17,574.0,325.28,325.28,325.17,325.17,574.0
2021-08-25 12:50:00,325.1,325.38,325.1,325.31,1743.0,325.1,325.38,325.1,325.31,1743.0
2021-08-25 12:55:00,325.4,326.08,325.35,326.05,2286.0,325.4,326.08,325.35,326.05,2286.0
2021-08-25 13:00:00,325.98,325.98,325.59,325.59,2155.0,325.98,325.98,325.59,325.59,2155.0
2021-08-25 13:05:00,325.63,325.63,325.31,325.38,1550.0,325.63,325.63,325.31,325.38,1550.0
2021-08-25 13:10:00,325.38,325.91,325.38,325.9,1603.0,325.38,325.91,325.38,325.9,1603.0
2021-08-25 13:15:00,325.87,326.1,325.87,326.06,916.0,325.87,326.1,325.87,326.06,916.0
2021-08-25 13:20:00,325.99,326.38,325.93,326.38,3483.0,325.99,326.38,325.93,326.38,3483.0
2021-08-25 13:25:00,326.31,326.31,326.01,326.02,1647.0,326.31,326.31,326.01,326.02,1647.0
2021-08-25 13:30:00,326.06,326.31,326.05,326.06,1684.0,326.06,326.31,326.05,326.06,1684.0
2021-08-25 13:35:00,326.06,326.14,325.98,326.14,1495.0,326.06,326.14,325.98,326.14,1495.0
2021-08-25 13:40:00,325.99,326.21,325.99,326.15,1600.0,325.99,326.21,325.99,326.15,1600.0
2021-08-25 13:45:00,326.33,326.58,326.15,326.15,2251.0,326.33,326.58,326.15,326.15,2251.0
2021-08-25 13:50:00,326.16,326.18,325.92,326.09,1605.0,326.16,326.18,325.92,326.09,1605.0
2021-08-25 13:55:00,326.12,326.27,326.06,326.19,700.0,326.12,326.27,326.06,326.19,700.0
2021-08-25 14:00:00,326.27,326.57,326.27,326.5,980.0,326.27,326.57,326.27,326.5,980.0
2021-08-25 14:05:00,326.53,326.58,326.15,326.32,2273.0,326.53,326.58,326.15,326.32,2273.0
2021-08-25 14:10:00,326.28,326.39,326.28,326.38,900.0,326.28,326.39,326.28,326.38,900.0
2021-08-25 14:15:00,326.47,326.6,326.39,326.46,2100.0,326.47,326.6,326.39,326.46,2100.0
2021-08-25 14:20:00,326.5,326.6,326.43,326.6,1666.0,326.5,326.6,326.43,326.6,1666.0
2021-08-25 14:25:00,326.6,326.63,326.38,326.58,3269.0,326.6,326.63,326.38,326.58,3269.0
2021-08-25 14:30:00,326.6,326.61,326.41,326.58,2234.0,326.6,326.61,326.41,326.58,2234.0
2021-08-25 14:35:00,326.58,326.63,326.54,326.54,1402.0,326.58,326.63,326.54,326.54,1402.0
2021-08-25 14:40:00,326.56,326.75,326.56,326.69,3796.0,326.56,326.75,326.56,326.69,3796.0
2021-08-25 14:45:00,326.69,326.75,326.62,326.74,3530.0,326.69,326.75,326.62,326.74,3530.0
2021-08-25 14:50:00,326.75,326.75,326.58,326.64,4779.0,326.75,326.75,326.58,326.64,4779.0
2021-08-25 14:55:00,326.65,326.74,326.6,326.72,2300.0,326.65,326.74,326.6,326.72,2300.0
2021-08-25 15:00:00,326.75,326.78,326.53,326.53,2896.0,326.75,326.78,326.53,326.53,2896.0
2021-08-25 15:05:00,326.53,326.55,326.4,326.4,840.0,326.53,326.55,326.4,326.4,840.0
2021-08-25 15:10:00,326.41,326.45,326.06,326.09,11717.0,326.41,326.45,326.06,326.09,11717.0
2021-08-25 15:15:00,326.19,326.24,325.9,325.94,8200.0,326.19,326.24,325.9,325.94,8200.0
2021-08-25 15:20:00,325.85,326.19,325.84,326.03,2701.0,325.85,326.19,325.84,326.03,2701.0
2021-08-25 15:25:00,326.15,326.25,326.09,326.24,5304.0,326.15,326.25,326.09,326.24,5304.0
2021-08-25 15:30:00,326.21,326.23,326.0,326.18,12274.0,326.21,326.23,326.0,326.18,12274.0
2021-08-25 15:35:00,326.21,326.38,325.93,326.03,14408.0,326.21,326.38,325.93,326.03,14408.0
2021-08-25 15:40:00,326.02,326.22,326.0,326.16,13822.0,326.02,326.22,326.0,326.16,13822.0
2021-08-25 15:45:00,326.29,326.29,325.9,326.18,20517.0,326.29,326.29,325.9,326.18,20517.0
2021-08-25 15:50:00,326.18,326.49,326.12,326.36,11485.0,326.18,326.49,326.12,326.36,11485.0
2021-08-25 15:55:00,326.48,326.5,326.01,326.01,30182.0,326.48,326.5,326.01,326.01,30182.0
2021-08-26 09:30:00,327.0,329.61,327.0,329.25,15220.0,327.0,329.61,327.0,329.25,15220.0
2021-08-26 09:35:00,329.57,331.0,329.47,330.5,6428.0,329.57,331.0,329.47,330.5,6428.0
2021-08-26 09:40:00,330.41,330.76,329.73,330.76,4522.0,330.41,330.76,329.73,330.76,4522.0
2021-08-26 09:45:00,330.76,330.8,329.31,329.31,3289.0,330.76,330.8,329.31,329.31,3289.0
2021-08-26 09:50:00,329.51,330.4,329.26,330.4,5689.0,329.51,330.4,329.26,330.4,5689.0
2021-08-26 09:55:00,330.44,330.56,330.07,330.55,754.0,330.44,330.56,330.07,330.55,754.0
2021-08-26 10:00:00,330.7,331.25,330.57,331.25,2899.0,330.7,331.25,330.57,331.25,2899.0
2021-08-26 10:05:00,331.12,331.55,330.96,330.96,2505.0,331.12,331.55,330.96,330.96,2505.0
2021-08-26 10:10:00,330.71,331.01,330.59,330.98,2534.0,330.71,331.01,330.59,330.98,2534.0
2021-08-26 10:15:00,330.54,330.75,330.07,330.74,5430.0,330.54,330.75,330.07,330.74,5430.0
2021-08-26 10:20:00,330.31,330.37,329.58,329.84,4260.0,330.31,330.37,329.58,329.84,4260.0
2021-08-26 10:25:00,329.82,329.82,328.03,328.58,2663.0,329.82,329.82,328.03,328.58,2663.0
2021-08-26 10:30:00,328.56,328.98,328.28,328.32,3563.0,328.56,328.98,328.28,328.32,3563.0
2021-08-26 10:35:00,328.22,328.6,327.0,327.0,5048.0,328.22,328.6,327.0,327.0,5048.0
2021-08-26 10:40:00,326.8,327.21,326.31,326.45,3100.0,326.8,327.21,326.31,326.45,3100.0
2021-08-26 10:45:00,326.77,326.83,326.57,326.75,1782.0,326.77,326.83,326.57,326.75,1782.0
2021-08-26 10:50:00,327.01,327.1,326.33,326.64,2412.0,327.01,327.1,326.33,326.64,2412.0
2021-08-26 10:55:00,326.7,327.32,326.7,327.03,1458.0,326.7,327.32,326.7,327.03,1458.0
2021-08-26 11:00:00,326.97,326.97,326.55,326.81,2800.0,326.97,326.97,326.55,326.81,2800.0
2021-08-26 11:05:00,326.69,326.85,326.52,326.6,3617.0,326.69,326.85,326.52,326.6,3617.0
2021-08-26 11:10:00,326.87,327.22,326.87,327.21,1600.0,326.87,327.22,326.87,327.21,1600.0
2021-08-26 11:15:00,327.11,327.39,326.85,326.85,2700.0,327.11,327.39,326.85,326.85,2700.0
2021-08-26 11:20:00,327.1,327.11,326.68,326.68,3201.0,327.1,327.11,326.68,326.68,3201.0
2021-08-26 11:25:00,326.47,326.67,326.46,326.61,1800.0,326.47,326.67,326.46,326.61,1800.0
2021-08-26 11:30:00,326.52,326.77,326.48,326.66,2900.0,326.52,326.77,326.48,326.66,2900.0
2021-08-26 11:35:00,326.71,327.0,326.7,326.78,1400.0,326.71,327.0,326.7,326.78,1400.0
2021-08-26 11:40:00,327.03,327.12,326.31,326.31,2550.0,327.03,327.12,326.31,326.31,2550.0
2021-08-26 11:45:00,326.25,326.6,326.15,326.36,3300.0,326.25,326.6,326.15,326.36,3300.0
2021-08-26 11:50:00,326.37,326.72,326.34,326.53,2513.0,326.37,326.72,326.34,326.53,2513.0
2021-08-26 11:55:00,326.41,326.85,326.36,326.84,1000.0,326.41,326.85,326.36,326.84,1000.0
2021-08-26 12:00:00,326.98,327.17,326.78,326.92,5114.0,326.98,327.17,326.78,326.92,5114.0
2021-08-26 12:05:00,327.07,327.14,326.95,327.07,1200.0,327.07,327.14,326.95,327.07,1200.0
2021-08-26 12:10:00,327.05,327.06,326.47,326.64,1503.0,327.05,327.06,326.47,326.64,1503.0
2021-08-26 12:15:00,326.65,326.65,326.55,326.64,500.0,326.65,326.65,326.55,326.64,500.0
2021-08-26 12:20:00,326.7,326.79,326.7,326.79,307.0,326.7,326.79,326.7,326.79,307.0
2021-08-26 12:25:00,326.71,326.83,326.34,326.63,3552.0,326.71,326.83,326.34,326.63,3552.0
2021-08-26 12:30:00,326.63,326.78,326.43,326.68,1906.0,326.63,326.78,326.43,326.68,1906.0
2021-08-26 12:35:00,326.69,326.69,326.68,326.68,200.0,326.69,326.69,326.68,326.68,200.0
2021-08-26 12:40:00,326.61,326.61,326.34,326.34,1243.0,326.61,326.61,326.34,326.34,1243.0
2021-08-26 12:45:00,326.34,326.36,326.17,326.17,1200.0,326.34,326.36,326.17,326.17,1200.0
2021-08-26 12:50:00,326.02,326.15,325.83,326.09,2605.0,326.02,326.15,325.83,326.09,2605.0
2021-08-26 12:55:00,326.38,326.69,326.38,326.69,600.0,326.38,326.69,326.38,326.69,600.0
2021-08-26 13:00:00,326.68,326.68,326.51,326.53,719.0,326.68,326.68,326.51,326.53,719.0
2021-08-26 13:05:00,326.65,326.73,326.64,326.68,610.0,326.65,326.73,326.64,326.68,610.0
2021-08-26 13:10:00,326.85,326.85,326.77,326.77,200.0,326.85,326.85,326.77,326.77,200.0
2021-08-26 13:15:00,326.44,326.66,326.39,326.59,1700.0,326.44,326.66,326.39,326.59,1700.0
2021-08-26 13:20:00,326.36,326.36,326.08,326.08,800.0,326.36,326.36,326.08,326.08,800.0
2021-08-26 13:25:00,326.16,326.41,326.15,326.41,1550.0,326.16,326.41,326.15,326.41,1550.0
2021-08-26 13:30:00,326.42,326.63,326.42,326.63,500.0,326.42,326.63,326.42,326.63,500.0
2021-08-26 13:35:00,326.53,326.71,326.5,326.71,700.0,326.53,326.71,326.5,326.71,700.0
2021-08-26 13:40:00,326.71,327.1,326.68,327.02,3967.0,326.71,327.1,326.68,327.02,3967.0
2021-08-26 13:45:00,327.08,327.08,326.57,326.57,1639.0,327.08,327.08,326.57,326.57,1639.0
2021-08-26 13:50:00,326.48,326.68,326.48,326.58,2300.0,326.48,326.68,326.48,326.58,2300.0
2021-08-26 13:55:00,326.54,326.69,326.47,326.51,801.0,326.54,326.69,326.47,326.51,801.0
2021-08-26 14:00:00,326.35,326.53,326.11,326.11,1703.0,326.35,326.53,326.11,326.11,1703.0
2021-08-26 14:05:00,326.12,326.12,326.0,326.04,1320.0,326.12,326.12,326.0,326.04,1320.0
2021-08-26 14:10:00,325.94,326.05,325.94,325.96,1050.0,325.94,326.05,325.94,325.96,1050.0
2021-08-26 14:15:00,325.97,326.06,325.8,325.8,841.0,325.97,326.06,325.8,325.8,841.0
2021-08-26 14:20:00,325.74,326.03,325.59,325.59,2189.0,325.74,326.03,325.59,325.59,2189.0
2021-08-26 14:25:00,325.79,326.2,325.79,326.05,1100.0,325.79,326.2,325.79,326.05,1100.0
2021-08-26 14:30:00,326.01,326.07,325.93,325.93,1812.0,326.01,326.07,325.93,325.93,1812.0
2021-08-26 14:35:00,325.7,325.78,325.62,325.77,801.0,325.7,325.78,325.62,325.77,801.0
2021-08-26 14:40:00,325.89,326.06,325.81,326.04,1677.0,325.89,326.06,325.81,326.04,1677.0
2021-08-26 14:45:00,326.09,326.3,326.08,326.15,1613.0,326.09,326.3,326.08,326.15,1613.0
2021-08-26 14:50:00,326.17,326.23,326.05,326.06,3168.0,326.17,326.23,326.05,326.06,3168.0
2021-08-26 14:55:00,325.88,325.99,325.85,325.88,1400.0,325.88,325.99,325.85,325.88,1400.0
2021-08-26 15:00:00,325.73,325.73,325.31,325.31,700.0,325.73,325.73,325.31,325.31,700.0
2021-08-26 15:05:00,325.23,325.23,324.93,325.04,2100.0,325.23,325.23,324.93,325.04,2100.0
2021-08-26 15:10:00,325.15,325.15,324.77,324.97,3050.0,325.15,325.15,324.77,324.97,3050.0
2021-08-26 15:15:00,324.95,325.95,324.95,325.95,4226.0,324.95,325.95,324.95,325.95,4226.0
2021-08-26 15:20:00,325.98,325.99,325.46,325.64,3900.0,325.98,325.99,325.46,325.64,3900.0
2021-08-26 15:25:00,325.6,325.78,325.48,325.48,1600.0,325.6,325.78,325.48,325.48,1600.0
2021-08-26 15:30:00,325.66,325.76,325.4,325.42,1300.0,325.66,325.76,325.4,325.42,1300.0
2021-08-26 15:35:00,325.54,325.8,325.14,325.39,3640.0,325.54,325.8,325.14,325.39,3640.0
2021-08-26 15:40:00,325.41,325.63,325.13,325.14,1300.0,325.41,325.63,325.13,325.14,1300.0
2021-08-26 15:45:00,325.12,325.36,324.94,325.2,4354.0,325.12,325.36,324.94,325.2,4354.0
2021-08-26 15:50:00,325.03,325.03,324.41,324.41,6487.0,325.03,325.03,324.41,324.41,6487.0
2021-08-26 15:55:00,324.52,324.95,324.28,324.73,24883.0,324.52,324.95,324.28,324.73,24883.0
2021-08-27 09:30:00,325.69,325.76,325.01,325.63,9313.0,325.69,325.76,325.01,325.63,9313.0
2021-08-27 09:35:00,325.1,325.47,324.56,324.56,1100.0,325.1,325.47,324.56,324.56,1100.0
2021-08-27 09:40:00,323.75,323.94,323.14,323.89,2910.0,323.75,323.94,323.14,323.89,2910.0
2021-08-27 09:45:00,323.2,324.24,323.13,324.24,1635.0,323.2,324.24,323.13,324.24,1635.0
2021-08-27 09:50:00,324.39,324.56,324.13,324.56,700.0,324.39,324.56,324.13,324.56,700.0
2021-08-27 09:55:00,324.74,326.07,324.5,326.07,1200.0,324.74,326.07,324.5,326.07,1200.0
2021-08-27 10:00:00,326.15,327.54,326.06,327.29,1401.0,326.15,327.54,326.06,327.29,1401.0
2021-08-27 10:05:00,327.31,327.69,326.86,327.56,2302.0,327.31,327.69,326.86,327.56,2302.0
2021-08-27 10:10:00,327.63,328.68,327.53,328.54,3313.0,327.63,328.68,327.53,328.54,3313.0
2021-08-27 10:15:00,329.07,329.79,329.07,329.56,2175.0,329.07,329.79,329.07,329.56,2175.0
2021-08-27 10:20:00,329.28,329.28,328.5,328.65,2777.0,329.28,329.28,328.5,328.65,2777.0
2021-08-27 10:25:00,328.45,328.62,328.39,328.62,827.0,328.45,328.62,328.39,328.62,827.0
2021-08-27 10:30:00,328.72,329.24,328.72,329.24,1525.0,328.72,329.24,328.72,329.24,1525.0
2021-08-27 10:35:00,329.09,329.09,328.0,328.2,3342.0,329.09,329.09,328.0,328.2,3342.0
2021-08-27 10:40:00,328.01,328.04,327.62,328.01,3600.0,328.01,328.04,327.62,328.01,3600.0
2021-08-27 10:45:00,327.99,328.06,327.88,328.06,2800.0,327.99,328.06,327.88,328.06,2800.0
2021-08-27 10:50:00,328.19,328.49,328.06,328.47,3749.0,328.19,328.49,328.06,328.47,3749.0
2021-08-27 10:55:00,328.56,329.25,328.53,329.01,6399.0,328.56,329.25,328.53,329.01,6399.0
2021-08-27 11:00:00,329.0,329.38,328.87,329.36,4995.0,329.0,329.38,328.87,329.36,4995.0
2021-08-27 11:05:00,329.43,329.72,329.24,329.46,5542.0,329.43,329.72,329.24,329.46,5542.0
2021-08-27 11:10:00,329.44,329.63,329.37,329.52,6317.0,329.44,329.63,329.37,329.52,6317.0
2021-08-27 11:15:00,329.62,329.96,329.37,329.96,3300.0,329.62,329.96,329.37,329.96,3300.0
2021-08-27 11:20:00,330.02,330.05,329.81,329.85,2271.0,330.02,330.05,329.81,329.85,2271.0
2021-08-27 11:25:00,329.72,329.73,329.38,329.41,3002.0,329.72,329.73,329.38,329.41,3002.0
2021-08-27 11:30:00,329.4,329.84,329.4,329.74,2924.0,329.4,329.84,329.4,329.74,2924.0
2021-08-27 11:35:00,329.77,329.87,329.6,329.78,2511.0,329.77,329.87,329.6,329.78,2511.0
2021-08-27 11:40:00,329.86,330.06,329.62,330.06,3285.0,329.86,330.06,329.62,330.06,3285.0
2021-08-27 11:45:00,329.98,330.12,329.76,330.02,4024.0,329.98,330.12,329.76,330.02,4024.0
2021-08-27 11:50:00,330.13,330.18,329.99,330.09,3053.0,330.13,330.18,329.99,330.09,3053.0
2021-08-27 11:55:00,330.03,330.54,330.02,330.48,5721.0,330.03,330.54,330.02,330.48,5721.0
2021-08-27 12:00:00,330.54,330.92,330.41,330.91,7484.0,330.54,330.92,330.41,330.91,7484.0
2021-08-27 12:05:00,330.9,330.91,330.49,330.61,8403.0,330.9,330.91,330.49,330.61,8403.0
2021-08-27 12:10:00,330.61,330.9,330.51,330.83,7194.0,330.61,330.9,330.51,330.83,7194.0
2021-08-27 12:15:00,330.82,330.86,330.36,330.84,8075.0,330.82,330.86,330.36,330.84,8075.0
2021-08-27 12:20:00,330.76,330.81,330.54,330.74,5230.0,330.76,330.81,330.54,330.74,5230.0
2021-08-27 12:25:00,330.81,330.96,330.68,330.85,7155.0,330.81,330.96,330.68,330.85,7155.0
2021-08-27 12:30:00,330.8,330.89,330.63,330.78,12656.0,330.8,330.89,330.63,330.78,12656.0
2021-08-27 12:35:00,330.77,331.63,330.77,331.53,3069.0,330.77,331.63,330.77,331.53,3069.0
2021-08-27 12:40:00,331.49,331.49,331.23,331.23,2416.0,331.49,331.49,331.23,331.23,2416.0
2021-08-27 12:45:00,331.24,331.52,331.23,331.35,2700.0,331.24,331.52,331.23,331.35,2700.0
2021-08-27 12:50:00,331.51,331.56,331.07,331.27,2809.0,331.51,331.56,331.07,331.27,2809.0
2021-08-27 12:55:00,331.29,332.45,331.27,332.44,11047.0,331.29,332.45,331.27,332.44,11047.0
2021-08-27 13:00:00,332.37,332.73,332.2,332.58,13602.0,332.37,332.73,332.2,332.58,13602.0
2021-08-27 13:05:00,332.52,332.65,332.46,332.6,3471.0,332.52,332.65,332.46,332.6,3471.0
2021-08-27 13:10:00,332.6,332.6,332.34,332.45,7569.0,332.6,332.6,332.34,332.45,7569.0
2021-08-27 13:15:00,332.43,332.46,332.25,332.46,2700.0,332.43,332.46,332.25,332.46,2700.0
2021-08-27 13:20:00,332.44,332.83,332.33,332.38,4687.0,332.44,332.83,332.33,332.38,4687.0
2021-08-27 13:25:00,332.32,332.43,331.94,332.23,2668.0,332.32,332.43,331.94,332.23,2668.0
2021-08-27 13:30:00,332.32,332.32,331.93,331.93,1907.0,332.32,332.32,331.93,331.93,1907.0
2021-08-27 13:35:00,331.97,332.06,331.96,331.97,505.0,331.97,332.06,331.96,331.97,505.0
2021-08-27 13:40:00,331.99,332.23,331.93,331.98,1318.0,331.99,332.23,331.93,331.98,1318.0
2021-08-27 13:45:00,331.92,331.98,331.27,331.27,1900.0,331.92,331.98,331.27,331.27,1900.0
2021-08-27 13:50:00,331.23,331.23,330.94,330.94,726.0,331.23,331.23,330.94,330.94,726.0
2021-08-27 13:55:00,331.06,331.08,330.75,330.88,1215.0,331.06,331.08,330.75,330.88,1215.0
2021-08-27 14:00:00,330.89,330.98,330.79,330.8,2716.0,330.89,330.98,330.79,330.8,2716.0
2021-08-27 14:05:00,330.8,330.81,330.61,330.66,2625.0,330.8,330.81,330.61,330.66,2625.0
2021-08-27 14:10:00,330.53,330.69,330.33,330.69,2373.0,330.53,330.69,330.33,330.69,2373.0
2021-08-27 14:15:00,330.76,330.92,330.75,330.76,2003.0,330.76,330.92,330.75,330.76,2003.0
2021-08-27 14:20:00,330.84,330.84,330.69,330.71,800.0,330.84,330.84,330.69,330.71,800.0
2021-08-27 14:25:00,330.75,330.98,330.75,330.93,2924.0,330.75,330.98,330.75,330.93,2924.0
2021-08-27 14:30:00,331.13,331.49,331.12,331.12,2300.0,331.13,331.49,331.12,331.12,2300.0
2021-08-27 14:35:00,331.1,331.36,331.1,331.19,2031.0,331.1,331.36,331.1,331.19,2031.0
2021-08-27 14:40:00,331.27,331.5,331.13,331.5,1788.0,331.27,331.5,331.13,331.5,1788.0
2021-08-27 14:45:00,331.59,331.65,331.46,331.56,2500.0,331.59,331.65,331.46,331.56,2500.0
2021-08-27 14:50:00,331.53,331.72,331.44,331.71,2233.0,331.53,331.72,331.44,331.71,2233.0
2021-08-27 14:55:00,331.75,331.88,331.71,331.77,4549.0,331.75,331.88,331.71,331.77,4549.0
2021-08-27 15:00:00,331.82,331.94,331.66,331.81,4105.0,331.82,331.94,331.66,331.81,4105.0
2021-08-27 15:05:00,331.92,332.0,331.71,331.72,4364.0,331.92,332.0,331.71,331.72,4364.0
2021-08-27 15:10:00,331.75,331.99,331.75,331.99,2144.0,331.75,331.99,331.75,331.99,2144.0
2021-08-27 15:15:00,331.94,331.94,331.47,331.6,5182.0,331.94,331.94,331.47,331.6,5182.0
2021-08-27 15:20:00,331.55,331.57,331.33,331.52,2380.0,331.55,331.57,331.33,331.52,2380.0
2021-08-27 15:25:00,331.47,331.61,331.23,331.34,3431.0,331.47,331.61,331.23,331.34,3431.0
2021-08-27 15:30:00,331.46,331.47,331.21,331.24,7209.0,331.46,331.47,331.21,331.24,7209.0
2021-08-27 15:35:00,331.2,331.2,330.83,330.83,6343.0,331.2,331.2,330.83,330.83,6343.0
2021-08-27 15:40:00,330.77,330.8,330.41,330.43,4980.0,330.77,330.8,330.41,330.43,4980.0
2021-08-27 15:45:00,330.45,330.45,330.21,330.33,16144.0,330.45,330.45,330.21,330.33,16144.0
2021-08-27 15:50:00,330.38,330.67,330.1,330.25,21339.0,330.38,330.67,330.1,330.25,21339.0
2021-08-27 15:55:00,330.2,330.57,329.98,330.57,43809.0,330.2,330.57,329.98,330.57,43809.0
2021-08-30 09:30:00,330.68,335.27,330.68,334.86,18694.0,330.68,335.27,330.68,334.86,18694.0
2021-08-30 09:35:00,334.89,336.52,334.89,335.97,4584.0,334.89,336.52,334.89,335.97,4584.0
2021-08-30 09:40:00,335.64,335.87,334.0,334.61,7000.0,335.64,335.87,334.0,334.61,7000.0
2021-08-30 09:45:00,334.11,334.11,332.9,333.75,2615.0,334.11,334.11,332.9,333.75,2615.0
2021-08-30 09:50:00,333.8,334.31,333.35,334.31,3412.0,333.8,334.31,333.35,334.31,3412.0
2021-08-30 09:55:00,334.12,334.17,333.82,334.17,1300.0,334.12,334.17,333.82,334.17,1300.0
2021-08-30 10:00:00,334.28,334.76,334.01,334.47,2351.0,334.28,334.76,334.01,334.47,2351.0
2021-08-30 10:05:00,334.96,335.35,334.58,335.35,2981.0,334.96,335.35,334.58,335.35,2981.0
2021-08-30 10:10:00,335.42,335.59,335.19,335.19,1316.0,335.42,335.59,335.19,335.19,1316.0
2021-08-30 10:15:00,335.0,335.53,335.0,335.39,3028.0,335.0,335.53,335.0,335.39,3028.0
2021-08-30 10:20:00,335.44,335.45,335.16,335.24,2011.0,335.44,335.45,335.16,335.24,2011.0
2021-08-30 10:25:00,335.15,335.38,335.0,335.36,2133.0,335.15,335.38,335.0,335.36,2133.0
2021-08-30 10:30:00,335.44,336.41,335.44,335.93,2985.0,335.44,336.41,335.44,335.93,2985.0
2021-08-30 10:35:00,335.93,336.19,335.49,335.55,3140.0,335.93,336.19,335.49,335.55,3140.0
2021-08-30 10:40:00,335.56,335.56,335.03,335.18,853.0,335.56,335.56,335.03,335.18,853.0
2021-08-30 10:45:00,335.02,335.24,334.73,334.91,2303.0,335.02,335.24,334.73,334.91,2303.0
2021-08-30 10:50:00,334.68,334.68,334.06,334.4,1139.0,334.68,334.68,334.06,334.4,1139.0
2021-08-30 10:55:00,334.21,334.59,334.2,334.59,1304.0,334.21,334.59,334.2,334.59,1304.0
2021-08-30 11:00:00,334.53,334.9,334.53,334.81,1382.0,334.53,334.9,334.53,334.81,1382.0
2021-08-30 11:05:00,334.7,334.78,334.33,334.51,1000.0,334.7,334.78,334.33,334.51,1000.0
2021-08-30 11:10:00,334.48,334.54,334.08,334.31,3782.0,334.48,334.54,334.08,334.31,3782.0
2021-08-30 11:15:00,334.4,334.52,333.56,333.6,3023.0,334.4,334.52,333.56,333.6,3023.0
2021-08-30 11:20:00,333.82,333.82,333.8,333.81,300.0,333.82,333.82,333.8,333.81,300.0
2021-08-30 11:25:00,333.66,334.67,333.66,334.67,5022.0,333.66,334.67,333.66,334.67,5022.0
2021-08-30 11:30:00,334.62,335.22,334.6,335.1,5214.0,334.62,335.22,334.6,335.1,5214.0
2021-08-30 11:35:00,335.31,335.32,334.86,335.24,7626.0,335.31,335.32,334.86,335.24,7626.0
2021-08-30 11:40:00,335.04,335.28,334.88,335.06,3800.0,335.04,335.28,334.88,335.06,3800.0
2021-08-30 11:45:00,335.15,335.55,335.14,335.44,1940.0,335.15,335.55,335.14,335.44,1940.0
2021-08-30 11:50:00,335.33,335.33,335.02,335.23,4228.0,335.33,335.33,335.02,335.23,4228.0
2021-08-30 11:55:00,335.39,335.47,334.93,335.06,5269.0,335.39,335.47,334.93,335.06,5269.0
2021-08-30 12:00:00,334.92,334.92,333.92,333.92,5908.0,334.92,334.92,333.92,333.92,5908.0
2021-08-30 12:05:00,334.04,334.16,333.76,334.02,4124.0,334.04,334.16,333.76,334.02,4124.0
2021-08-30 12:10:00,333.96,334.01,333.68,333.69,1700.0,333.96,334.01,333.68,333.69,1700.0
2021-08-30 12:15:00,333.67,333.7,333.51,333.52,803.0,333.67,333.7,333.51,333.52,803.0
2021-08-30 12:20:00,333.48,333.59,333.47,333.59,530.0,333.48,333.59,333.47,333.59,530.0
2021-08-30 12:25:00,333.62,333.82,333.46,333.46,1722.0,333.62,333.82,333.46,333.46,1722.0
2021-08-30 12:30:00,333.45,333.55,333.22,333.51,1920.0,333.45,333.55,333.22,333.51,1920.0
2021-08-30 12:35:00,333.57,333.57,333.44,333.45,528.0,333.57,333.57,333.44,333.45,528.0
2021-08-30 12:40:00,333.4,333.4,332.6,332.6,1722.0,333.4,333.4,332.6,332.6,1722.0
2021-08-30 12:45:00,332.69,333.25,332.6,333.22,3558.0,332.69,333.25,332.6,333.22,3558.0
2021-08-30 12:50:00,333.05,333.34,333.05,333.34,1332.0,333.05,333.34,333.05,333.34,1332.0
2021-08-30 12:55:00,333.67,333.79,333.5,333.73,1266.0,333.67,333.79,333.5,333.73,1266.0
2021-08-30 13:00:00,333.67,333.72,333.53,333.63,2131.0,333.67,333.72,333.53,333.63,2131.0
2021-08-30 13:05:00,333.54,333.54,333.52,333.52,545.0,333.54,333.54,333.52,333.52,545.0
2021-08-30 13:10:00,333.62,333.64,333.45,333.45,1090.0,333.62,333.64,333.45,333.45,1090.0
2021-08-30 13:15:00,333.39,333.74,333.31,333.65,3448.0,333.39,333.74,333.31,333.65,3448.0
2021-08-30 13:20:00,333.52,333.61,333.47,333.47,501.0,333.52,333.61,333.47,333.47,501.0
2021-08-30 13:25:00,333.28,333.32,332.98,333.11,1943.0,333.28,333.32,332.98,333.11,1943.0
2021-08-30 13:30:00,333.07,333.53,333.07,333.53,1001.0,333.07,333.53,333.07,333.53,1001.0
2021-08-30 13:35:00,333.55,333.55,333.26,333.26,1317.0,333.55,333.55,333.26,333.26,1317.0
2021-08-30 13:40:00,333.26,333.33,333.23,333.23,480.0,333.26,333.33,333.23,333.23,480.0
2021-08-30 13:45:00,333.16,333.29,333.05,333.09,1659.0,333.16,333.29,333.05,333.09,1659.0
2021-08-30 13:50:00,333.28,333.32,332.96,332.97,600.0,333.28,333.32,332.96,332.97,600.0
2021-08-30 13:55:00,333.15,333.15,332.73,332.77,1400.0,333.15,333.15,332.73,332.77,1400.0
2021-08-30 14:00:00,332.73,332.8,332.64,332.78,3350.0,332.73,332.8,332.64,332.78,3350.0
2021-08-30 14:05:00,332.68,332.68,332.5,332.56,3905.0,332.68,332.68,332.5,332.56,3905.0
2021-08-30 14:10:00,332.56,332.92,332.55,332.75,3882.0,332.56,332.92,332.55,332.75,3882.0
2021-08-30 14:15:00,332.63,332.78,332.57,332.67,900.0,332.63,332.78,332.57,332.67,900.0
2021-08-30 14:20:00,332.67,332.67,332.24,332.37,2566.0,332.67,332.67,332.24,332.37,2566.0
2021-08-30 14:25:00,332.37,332.54,332.2,332.42,6757.0,332.37,332.54,332.2,332.42,6757.0
2021-08-30 14:30:00,332.42,332.48,332.25,332.39,3054.0,332.42,332.48,332.25,332.39,3054.0
2021-08-30 14:35:00,332.45,332.45,332.07,332.18,1321.0,332.45,332.45,332.07,332.18,1321.0
2021-08-30 14:40:00,332.19,332.19,332.15,332.15,300.0,332.19,332.19,332.15,332.15,300.0
2021-08-30 14:45:00,332.18,332.75,332.18,332.63,1831.0,332.18,332.75,332.18,332.63,1831.0
2021-08-30 14:50:00,332.7,332.87,332.65,332.87,1635.0,332.7,332.87,332.65,332.87,1635.0
2021-08-30 14:55:00,332.63,332.94,332.61,332.84,1862.0,332.63,332.94,332.61,332.84,1862.0
2021-08-30 15:00:00,332.83,332.86,332.64,332.86,1426.0,332.83,332.86,332.64,332.86,1426.0
2021-08-30 15:05:00,332.93,332.93,332.68,332.82,2582.0,332.93,332.93,332.68,332.82,2582.0
2021-08-30 15:10:00,332.83,332.84,332.45,332.75,7421.0,332.83,332.84,332.45,332.75,7421.0
2021-08-30 15:15:00,332.77,332.88,332.35,332.75,3325.0,332.77,332.88,332.35,332.75,3325.0
2021-08-30 15:20:00,332.77,332.77,332.6,332.75,1161.0,332.77,332.77,332.6,332.75,1161.0
2021-08-30 15:25:00,332.75,332.82,332.46,332.59,1802.0,332.75,332.82,332.46,332.59,1802.0
2021-08-30 15:30:00,332.63,332.79,332.62,332.69,1769.0,332.63,332.79,332.62,332.69,1769.0
2021-08-30 15:35:00,332.74,332.8,332.53,332.8,6085.0,332.74,332.8,332.53,332.8,6085.0
2021-08-30 15:40:00,332.8,332.83,332.69,332.78,1500.0,332.8,332.83,332.69,332.78,1500.0
2021-08-30 15:45:00,332.78,333.22,332.71,333.22,4073.0,332.78,333.22,332.71,333.22,4073.0
2021-08-30 15:50:00,333.15,333.19,332.83,333.02,9744.0,333.15,333.19,332.83,333.02,9744.0
2021-08-30 15:55:00,332.99,332.99,332.57,332.66,17970.0,332.99,332.99,332.57,332.66,17970.0
2021-08-31 09:30:00,333.91,334.37,331.24,331.24,12646.0,333.91,334.37,331.24,331.24,12646.0
2021-08-31 09:35:00,331.98,332.39,331.48,332.39,1700.0,331.98,332.39,331.48,332.39,1700.0
2021-08-31 09:40:00,332.23,332.5,331.48,332.5,1456.0,332.23,332.5,331.48,332.5,1456.0
2021-08-31 09:45:00,332.26,332.98,332.15,332.82,5553.0,332.26,332.98,332.15,332.82,5553.0
2021-08-31 09:50:00,332.96,332.96,332.41,332.41,900.0,332.96,332.96,332.41,332.41,900.0
2021-08-31 09:55:00,332.1,332.57,331.36,332.0,1520.0,332.1,332.57,331.36,332.0,1520.0
2021-08-31 10:00:00,331.56,332.8,331.56,332.25,5555.0,331.56,332.8,331.56,332.25,5555.0
2021-08-31 10:05:00,331.75,332.58,331.71,331.78,3826.0,331.75,332.58,331.71,331.78,3826.0
2021-08-31 10:10:00,331.79,331.98,331.06,331.12,1501.0,331.79,331.98,331.06,331.12,1501.0
2021-08-31 10:15:00,331.08,331.12,330.32,331.11,1804.0,331.08,331.12,330.32,331.11,1804.0
2021-08-31 10:20:00,331.24,331.75,331.24,331.64,1828.0,331.24,331.75,331.24,331.64,1828.0
2021-08-31 10:25:00,331.54,332.06,331.45,332.06,1204.0,331.54,332.06,331.45,332.06,1204.0
2021-08-31 10:30:00,331.89,332.42,331.63,331.67,5203.0,331.89,332.42,331.63,331.67,5203.0
2021-08-31 10:35:00,332.0,332.27,331.83,332.25,2304.0,332.0,332.27,331.83,332.25,2304.0
2021-08-31 10:40:00,332.22,332.22,331.85,331.85,1249.0,332.22,332.22,331.85,331.85,1249.0
2021-08-31 10:45:00,331.66,331.68,331.31,331.31,500.0,331.66,331.68,331.31,331.31,500.0
2021-08-31 10:50:00,330.95,331.34,330.95,331.23,1459.0,330.95,331.34,330.95,331.23,1459.0
2021-08-31 10:55:00,331.14,331.6,331.14,331.34,2611.0,331.14,331.6,331.14,331.34,2611.0
2021-08-31 11:00:00,331.64,331.79,331.33,331.49,1270.0,331.64,331.79,331.33,331.49,1270.0
2021-08-31 11:05:00,331.29,332.12,331.29,332.12,1669.0,331.29,332.12,331.29,332.12,1669.0
2021-08-31 11:10:00,332.12,332.24,331.91,332.05,1733.0,332.12,332.24,331.91,332.05,1733.0
2021-08-31 11:15:00,331.99,331.99,331.54,331.67,1899.0,331.99,331.99,331.54,331.67,1899.0
2021-08-31 11:20:00,331.7,331.92,331.46,331.6,7222.0,331.7,331.92,331.46,331.6,7222.0
2021-08-31 11:25:00,331.73,331.8,331.4,331.59,1044.0,331.73,331.8,331.4,331.59,1044.0
2021-08-31 11:30:00,331.69,331.69,331.09,331.42,906.0,331.69,331.69,331.09,331.42,906.0
2021-08-31 11:35:00,331.35,331.39,330.77,330.77,2433.0,331.35,331.39,330.77,330.77,2433.0
2021-08-31 11:40:00,330.71,330.96,330.71,330.96,3384.0,330.71,330.96,330.71,330.96,3384.0
2021-08-31 11:45:00,330.72,330.72,330.29,330.45,5411.0,330.72,330.72,330.29,330.45,5411.0
2021-08-31 11:50:00,330.3,330.3,329.77,329.78,2663.0,330.3,330.3,329.77,329.78,2663.0
2021-08-31 11:55:00,329.88,329.97,329.48,329.71,3284.0,329.88,329.97,329.48,329.71,3284.0
2021-08-31 12:00:00,329.48,329.67,329.36,329.59,3589.0,329.48,329.67,329.36,329.59,3589.0
2021-08-31 12:05:00,329.49,329.95,329.4,329.91,3605.0,329.49,329.95,329.4,329.91,3605.0
2021-08-31 12:10:00,329.8,330.1,329.43,329.48,5858.0,329.8,330.1,329.43,329.48,5858.0
2021-08-31 12:15:00,329.49,330.23,329.47,330.15,11574.0,329.49,330.23,329.47,330.15,11574.0
2021-08-31 12:20:00,330.04,330.1,329.44,329.44,3572.0,330.04,330.1,329.44,329.44,3572.0
2021-08-31 12:25:00,329.54,329.86,329.34,329.86,3111.0,329.54,329.86,329.34,329.86,3111.0
2021-08-31 12:30:00,330.06,330.37,329.95,330.37,3175.0,330.06,330.37,329.95,330.37,3175.0
2021-08-31 12:35:00,330.39,330.7,330.39,330.58,2983.0,330.39,330.7,330.39,330.58,2983.0
2021-08-31 12:40:00,330.62,330.86,330.33,330.86,2603.0,330.62,330.86,330.33,330.86,2603.0
2021-08-31 12:45:00,330.83,331.17,330.83,331.13,2062.0,330.83,331.17,330.83,331.13,2062.0
2021-08-31 12:50:00,331.12,331.45,331.04,331.11,2992.0,331.12,331.45,331.04,331.11,2992.0
2021-08-31 12:55:00,331.32,331.33,330.98,330.98,1605.0,331.32,331.33,330.98,330.98,1605.0
2021-08-31 13:00:00,331.3,331.73,331.28,331.73,3850.0,331.3,331.73,331.28,331.73,3850.0
2021-08-31 13:05:00,331.72,332.7,331.58,332.51,6696.0,331.72,332.7,331.58,332.51,6696.0
2021-08-31 13:10:00,332.62,332.62,332.13,332.22,13283.0,332.62,332.62,332.13,332.22,13283.0
2021-08-31 13:15:00,332.24,332.33,332.03,332.14,7410.0,332.24,332.33,332.03,332.14,7410.0
2021-08-31 13:20:00,332.15,332.22,331.81,331.81,3083.0,332.15,332.22,331.81,331.81,3083.0
2021-08-31 13:25:00,331.74,331.82,331.64,331.73,1896.0,331.74,331.82,331.64,331.73,1896.0
2021-08-31 13:30:00,331.44,331.56,331.21,331.24,2416.0,331.44,331.56,331.21,331.24,2416.0
2021-08-31 13:35:00,331.23,331.47,331.17,331.17,1544.0,331.23,331.47,331.17,331.17,1544.0
2021-08-31 13:40:00,331.22,331.34,330.94,331.25,2809.0,331.22,331.34,330.94,331.25,2809.0
2021-08-31 13:45:00,331.26,331.72,331.26,331.72,2044.0,331.26,331.72,331.26,331.72,2044.0
2021-08-31 13:50:00,331.79,332.08,331.73,331.98,3534.0,331.79,332.08,331.73,331.98,3534.0
2021-08-31 13:55:00,332.05,332.17,331.86,332.17,2752.0,332.05,332.17,331.86,332.17,2752.0
2021-08-31 14:00:00,332.14,332.2,331.99,332.06,2672.0,332.14,332.2,331.99,332.06,2672.0
2021-08-31 14:05:00,332.08,332.21,332.01,332.12,1985.0,332.08,332.21,332.01,332.12,1985.0
2021-08-31 14:10:00,332.12,332.41,332.02,332.38,5553.0,332.12,332.41,332.02,332.38,5553.0
2021-08-31 14:15:00,332.41,332.51,332.29,332.51,2814.0,332.41,332.51,332.29,332.51,2814.0
2021-08-31 14:20:00,332.61,332.84,332.61,332.77,2175.0,332.61,332.84,332.61,332.77,2175.0
2021-08-31 14:25:00,332.77,332.87,332.56,332.56,2473.0,332.77,332.87,332.56,332.56,2473.0
2021-08-31 14:30:00,332.61,332.75,332.35,332.35,4533.0,332.61,332.75,332.35,332.35,4533.0
2021-08-31 14:35:00,332.32,332.35,332.25,332.34,2096.0,332.32,332.35,332.25,332.34,2096.0
2021-08-31 14:40:00,332.31,332.38,332.19,332.27,1422.0,332.31,332.38,332.19,332.27,1422.0
2021-08-31 14:45:00,332.28,333.03,332.16,332.94,3837.0,332.28,333.03,332.16,332.94,3837.0
2021-08-31 14:50:00,332.98,333.0,332.92,332.99,952.0,332.98,333.0,332.92,332.99,952.0
2021-08-31 14:55:00,332.99,333.37,332.98,333.28,3573.0,332.99,333.37,332.98,333.28,3573.0
2021-08-31 15:00:00,333.27,333.93,333.22,333.75,11834.0,333.27,333.93,333.22,333.75,11834.0
2021-08-31 15:05:00,333.68,333.73,333.18,333.25,3328.0,333.68,333.73,333.18,333.25,3328.0
2021-08-31 15:10:00,333.27,333.27,332.88,333.0,8661.0,333.27,333.27,332.88,333.0,8661.0
2021-08-31 15:15:00,333.03,333.03,332.53,332.6,2535.0,333.03,333.03,332.53,332.6,2535.0
2021-08-31 15:20:00,332.58,332.75,332.3,332.75,5354.0,332.58,332.75,332.3,332.75,5354.0
2021-08-31 15:25:00,332.75,332.99,332.6,332.77,3338.0,332.75,332.99,332.6,332.77,3338.0
2021-08-31 15:30:00,332.77,332.78,332.32,332.78,5947.0,332.77,332.78,332.32,332.78,5947.0
2021-08-31 15:35:00,332.77,332.9,332.58,332.64,4700.0,332.77,332.9,332.58,332.64,4700.0
2021-08-31 15:40:00,332.58,332.61,332.35,332.35,5348.0,332.58,332.61,332.35,332.35,5348.0
2021-08-31 15:45:00,332.42,332.49,331.95,332.13,12921.0,332.42,332.49,331.95,332.13,12921.0
2021-08-31 15:50:00,332.16,332.16,331.6,331.69,17131.0,332.16,332.16,331.6,331.69,17131.0
2021-08-31 15:55:00,331.89,332.52,331.87,331.99,26355.0,331.89,332.52,331.87,331.99,26355.0
2021-09-01 09:30:00,333.56,333.56,331.02,331.02,13048.0,333.56,333.56,331.02,331.02,13048.0
2021-09-01 09:35:00,331.69,331.92,330.32,330.76,6039.0,331.69,331.92,330.32,330.76,6039.0
2021-09-01 09:40:00,331.1,331.62,330.65,331.0,9837.0,331.1,331.62,330.65,331.0,9837.0
2021-09-01 09:45:00,330.84,332.98,330.84,332.02,8807.0,330.84,332.98,330.84,332.02,8807.0
2021-09-01 09:50:00,331.23,332.24,331.22,331.42,4690.0,331.23,332.24,331.22,331.42,4690.0
2021-09-01 09:55:00,331.4,331.4,328.67,329.68,12344.0,331.4,331.4,328.67,329.68,12344.0
2021-09-01 10:00:00,329.68,330.38,328.7,330.38,13108.0,329.68,330.38,328.7,330.38,13108.0
2021-09-01 10:05:00,330.5,331.92,329.84,331.0,7544.0,330.5,331.92,329.84,331.0,7544.0
2021-09-01 10:10:00,330.67,330.8,330.38,330.38,2992.0,330.67,330.8,330.38,330.38,2992.0
2021-09-01 10:15:00,330.61,330.64,329.8,330.29,5792.0,330.61,330.64,329.8,330.29,5792.0
2021-09-01 10:20:00,330.59,330.99,330.58,330.8,1444.0,330.59,330.99,330.58,330.8,1444.0
2021-09-01 10:25:00,330.92,330.96,330.44,330.45,2357.0,330.92,330.96,330.44,330.45,2357.0
2021-09-01 10:30:00,330.6,330.6,329.77,329.82,8642.0,330.6,330.6,329.77,329.82,8642.0
2021-09-01 10:35:00,329.86,330.64,329.86,330.25,4211.0,329.86,330.64,329.86,330.25,4211.0
2021-09-01 10:40:00,330.25,330.83,330.01,330.83,1964.0,330.25,330.83,330.01,330.83,1964.0
2021-09-01 10:45:00,330.53,331.11,330.53,330.95,2607.0,330.53,331.11,330.53,330.95,2607.0
2021-09-01 10:50:00,330.98,331.44,330.93,331.0,2920.0,330.98,331.44,330.93,331.0,2920.0
2021-09-01 10:55:00,330.95,331.37,330.65,331.13,5299.0,330.95,331.37,330.65,331.13,5299.0
2021-09-01 11:00:00,331.15,331.52,331.15,331.52,4508.0,331.15,331.52,331.15,331.52,4508.0
2021-09-01 11:05:00,331.79,331.79,331.28,331.28,2370.0,331.79,331.79,331.28,331.28,2370.0
2021-09-01 11:10:00,331.27,331.85,331.11,331.44,6266.0,331.27,331.85,331.11,331.44,6266.0
2021-09-01 11:15:00,331.7,331.75,331.45,331.57,2815.0,331.7,331.75,331.45,331.57,2815.0
2021-09-01 11:20:00,331.66,331.75,331.54,331.75,849.0,331.66,331.75,331.54,331.75,849.0
2021-09-01 11:25:00,331.63,332.74,331.62,332.73,7333.0,331.63,332.74,331.62,332.73,7333.0
2021-09-01 11:30:00,332.71,332.73,332.02,332.18,3660.0,332.71,332.73,332.02,332.18,3660.0
2021-09-01 11:35:00,332.05,332.46,332.04,332.2,3930.0,332.05,332.46,332.04,332.2,3930.0
2021-09-01 11:40:00,332.03,332.48,332.03,332.4,6537.0,332.03,332.48,332.03,332.4,6537.0
2021-09-01 11:45:00,332.35,333.1,332.19,332.86,7707.0,332.35,333.1,332.19,332.86,7707.0
2021-09-01 11:50:00,332.94,333.15,332.56,332.83,4397.0,332.94,333.15,332.56,332.83,4397.0
2021-09-01 11:55:00,333.18,333.35,333.18,333.24,1419.0,333.18,333.35,333.18,333.24,1419.0
2021-09-01 12:00:00,333.35,334.59,333.25,334.59,9681.0,333.35,334.59,333.25,334.59,9681.0
2021-09-01 12:05:00,334.4,334.69,334.26,334.35,8410.0,334.4,334.69,334.26,334.35,8410.0
2021-09-01 12:10:00,334.31,334.73,334.13,334.71,12700.0,334.31,334.73,334.13,334.71,12700.0
2021-09-01 12:15:00,334.78,335.56,334.77,335.4,5205.0,334.78,335.56,334.77,335.4,5205.0
2021-09-01 12:20:00,335.41,335.58,335.29,335.56,7147.0,335.41,335.58,335.29,335.56,7147.0
2021-09-01 12:25:00,335.51,336.13,335.21,335.34,11493.0,335.51,336.13,335.21,335.34,11493.0
2021-09-01 12:30:00,335.21,335.21,334.21,334.65,9330.0,335.21,335.21,334.21,334.65,9330.0
2021-09-01 12:35:00,334.76,334.95,334.66,334.77,3044.0,334.76,334.95,334.66,334.77,3044.0
2021-09-01 12:40:00,334.77,334.77,334.16,334.16,6469.0,334.77,334.77,334.16,334.16,6469.0
2021-09-01 12:45:00,334.14,334.22,333.89,334.15,4058.0,334.14,334.22,333.89,334.15,4058.0
2021-09-01 12:50:00,334.26,334.54,334.05,334.46,3061.0,334.26,334.54,334.05,334.46,3061.0
2021-09-01 12:55:00,334.45,334.75,334.21,334.21,2609.0,334.45,334.75,334.21,334.21,2609.0
2021-09-01 13:00:00,334.18,334.27,333.95,334.15,3626.0,334.18,334.27,333.95,334.15,3626.0
2021-09-01 13:05:00,333.95,333.95,333.3,333.58,3534.0,333.95,333.95,333.3,333.58,3534.0
2021-09-01 13:10:00,333.32,333.42,333.24,333.39,2016.0,333.32,333.42,333.24,333.39,2016.0
2021-09-01 13:15:00,333.31,333.45,333.17,333.21,4360.0,333.31,333.45,333.17,333.21,4360.0
2021-09-01 13:20:00,333.38,333.5,332.83,332.94,4990.0,333.38,333.5,332.83,332.94,4990.0
2021-09-01 13:25:00,332.81,332.96,332.77,332.9,2028.0,332.81,332.96,332.77,332.9,2028.0
2021-09-01 13:30:00,332.9,333.15,332.71,332.77,3811.0,332.9,333.15,332.71,332.77,3811.0
2021-09-01 13:35:00,332.8,332.95,332.7,332.78,3167.0,332.8,332.95,332.7,332.78,3167.0
2021-09-01 13:40:00,332.94,333.06,332.41,332.88,6327.0,332.94,333.06,332.41,332.88,6327.0
2021-09-01 13:45:00,333.02,333.35,332.88,333.33,4677.0,333.02,333.35,332.88,333.33,4677.0
2021-09-01 13:50:00,333.32,333.47,333.27,333.44,3293.0,333.32,333.47,333.27,333.44,3293.0
2021-09-01 13:55:00,333.2,333.2,332.94,333.0,2322.0,333.2,333.2,332.94,333.0,2322.0
2021-09-01 14:00:00,333.19,333.61,333.19,333.47,2690.0,333.19,333.61,333.19,333.47,2690.0
2021-09-01 14:05:00,333.54,333.87,333.49,333.77,6905.0,333.54,333.87,333.49,333.77,6905.0
2021-09-01 14:10:00,333.85,334.04,333.79,334.04,4600.0,333.85,334.04,333.79,334.04,4600.0
2021-09-01 14:15:00,333.9,333.98,333.61,333.95,1313.0,333.9,333.98,333.61,333.95,1313.0
2021-09-01 14:20:00,333.81,333.9,333.09,333.23,4507.0,333.81,333.9,333.09,333.23,4507.0
2021-09-01 14:25:00,333.15,334.12,333.15,333.95,2920.0,333.15,334.12,333.15,333.95,2920.0
2021-09-01 14:30:00,333.8,334.15,333.36,333.81,6099.0,333.8,334.15,333.36,333.81,6099.0
2021-09-01 14:35:00,333.81,334.36,333.61,334.27,3101.0,333.81,334.36,333.61,334.27,3101.0
2021-09-01 14:40:00,334.33,334.47,334.14,334.18,3279.0,334.33,334.47,334.14,334.18,3279.0
2021-09-01 14:45:00,334.09,334.17,333.49,333.63,3146.0,334.09,334.17,333.49,333.63,3146.0
2021-09-01 14:50:00,333.63,333.74,333.5,333.5,2138.0,333.63,333.74,333.5,333.5,2138.0
2021-09-01 14:55:00,333.77,334.21,333.77,334.03,6222.0,333.77,334.21,333.77,334.03,6222.0
2021-09-01 15:00:00,334.0,334.0,333.38,333.73,7214.0,334.0,334.0,333.38,333.73,7214.0
2021-09-01 15:05:00,333.98,334.04,333.0,333.27,4896.0,333.98,334.04,333.0,333.27,4896.0
2021-09-01 15:10:00,333.16,334.11,333.0,333.96,9140.0,333.16,334.11,333.0,333.96,9140.0
2021-09-01 15:15:00,334.04,334.06,333.92,334.0,1634.0,334.04,334.06,333.92,334.0,1634.0
2021-09-01 15:20:00,333.93,334.12,333.4,333.44,12596.0,333.93,334.12,333.4,333.44,12596.0
2021-09-01 15:25:00,333.58,334.0,333.33,333.93,11903.0,333.58,334.0,333.33,333.93,11903.0
2021-09-01 15:30:00,333.94,334.29,333.69,333.9,7621.0,333.94,334.29,333.69,333.9,7621.0
2021-09-01 15:35:00,333.91,334.07,333.77,333.96,3801.0,333.91,334.07,333.77,333.96,3801.0
2021-09-01 15:40:00,333.81,333.86,333.03,333.52,17453.0,333.81,333.86,333.03,333.52,17453.0
2021-09-01 15:45:00,333.61,334.0,333.52,333.93,20471.0,333.61,334.0,333.52,333.93,20471.0
2021-09-01 15:50:00,333.84,334.38,333.57,333.72,35959.0,333.84,334.38,333.57,333.72,35959.0
2021-09-01 15:55:00,333.74,334.29,333.0,334.29,63165.0,333.74,334.29,333.0,334.29,63165.0
2021-09-02 09:30:00,313.89,316.53,311.25,311.97,181730.0,313.89,316.53,311.25,311.97,181730.0
2021-09-02 09:35:00,312.21,312.82,309.12,311.85,137680.0,312.21,312.82,309.12,311.85,137680.0
2021-09-02 09:40:00,311.98,312.13,308.22,310.52,119108.0,311.98,312.13,308.22,310.52,119108.0
2021-09-02 09:45:00,311.04,312.74,310.31,312.27,47095.0,311.04,312.74,310.31,312.27,47095.0
2021-09-02 09:50:00,312.06,314.79,311.14,311.54,44099.0,312.06,314.79,311.14,311.54,44099.0
2021-09-02 09:55:00,310.94,312.55,309.94,311.73,34911.0,310.94,312.55,309.94,311.73,34911.0
2021-09-02 10:00:00,311.22,312.39,310.65,311.18,33418.0,311.22,312.39,310.65,311.18,33418.0
2021-09-02 10:05:00,311.3,312.71,310.68,310.98,25693.0,311.3,312.71,310.68,310.98,25693.0
2021-09-02 10:10:00,310.94,311.73,310.11,310.64,20438.0,310.94,311.73,310.11,310.64,20438.0
2021-09-02 10:15:00,310.46,310.84,308.92,309.49,54822.0,310.46,310.84,308.92,309.49,54822.0
2021-09-02 10:20:00,309.72,309.72,306.54,308.67,62857.0,309.72,309.72,306.54,308.67,62857.0
2021-09-02 10:25:00,308.67,310.27,308.2,309.9,44107.0,308.67,310.27,308.2,309.9,44107.0
2021-09-02 10:30:00,310.14,310.92,309.67,309.72,46465.0,310.14,310.92,309.67,309.72,46465.0
2021-09-02 10:35:00,309.72,310.4,308.0,308.34,34928.0,309.72,310.4,308.0,308.34,34928.0
2021-09-02 10:40:00,308.34,308.63,307.38,308.63,33069.0,308.34,308.63,307.38,308.63,33069.0
2021-09-02 10:45:00,308.15,309.69,308.12,308.36,23114.0,308.15,309.69,308.12,308.36,23114.0
2021-09-02 10:50:00,308.35,309.57,308.19,309.06,24636.0,308.35,309.57,308.19,309.06,24636.0
2021-09-02 10:55:00,309.06,309.6,308.74,308.91,23723.0,309.06,309.6,308.74,308.91,23723.0
2021-09-02 11:00:00,308.94,310.28,308.89,310.12,32676.0,308.94,310.28,308.89,310.12,32676.0
2021-09-02 11:05:00,310.1,310.15,309.68,310.07,43235.0,310.1,310.15,309.68,310.07,43235.0
2021-09-02 11:10:00,309.82,310.4,309.81,310.25,23908.0,309.82,310.4,309.81,310.25,23908.0
2021-09-02 11:15:00,310.11,310.99,310.1,310.31,19104.0,310.11,310.99,310.1,310.31,19104.0
2021-09-02 11:20:00,310.29,310.67,310.0,310.67,22214.0,310.29,310.67,310.0,310.67,22214.0
2021-09-02 11:25:00,310.7,310.93,310.41,310.92,21867.0,310.7,310.93,310.41,310.92,21867.0
2021-09-02 11:30:00,310.82,311.39,310.65,311.3,30158.0,310.82,311.39,310.65,311.3,30158.0
2021-09-02 11:35:00,311.2,312.3,311.14,311.85,29428.0,311.2,312.3,311.14,311.85,29428.0
2021-09-02 11:40:00,311.85,312.75,311.66,312.01,33634.0,311.85,312.75,311.66,312.01,33634.0
2021-09-02 11:45:00,312.0,312.25,311.42,311.93,19049.0,312.0,312.25,311.42,311.93,19049.0
2021-09-02 11:50:00,311.98,312.74,311.76,312.56,10523.0,311.98,312.74,311.76,312.56,10523.0
2021-09-02 11:55:00,312.67,313.0,311.53,311.57,13274.0,312.67,313.0,311.53,311.57,13274.0
2021-09-02 12:00:00,311.52,312.36,311.52,312.15,16422.0,311.52,312.36,311.52,312.15,16422.0
2021-09-02 12:05:00,312.08,312.16,311.7,311.96,17128.0,312.08,312.16,311.7,311.96,17128.0
2021-09-02 12:10:00,311.94,312.28,310.84,311.01,16991.0,311.94,312.28,310.84,311.01,16991.0
2021-09-02 12:15:00,311.01,311.49,310.95,311.11,18013.0,311.01,311.49,310.95,311.11,18013.0
2021-09-02 12:20:00,311.16,311.64,311.12,311.58,8980.0,311.16,311.64,311.12,311.58,8980.0
2021-09-02 12:25:00,311.56,312.1,311.56,312.0,17293.0,311.56,312.1,311.56,312.0,17293.0
2021-09-02 12:30:00,311.99,312.6,311.42,312.6,17971.0,311.99,312.6,311.42,312.6,17971.0
2021-09-02 12:35:00,312.63,312.88,312.52,312.88,13959.0,312.63,312.88,312.52,312.88,13959.0
2021-09-02 12:40:00,312.88,313.0,312.08,312.09,11284.0,312.88,313.0,312.08,312.09,11284.0
2021-09-02 12:45:00,312.06,312.06,310.82,311.31,16319.0,312.06,312.06,310.82,311.31,16319.0
2021-09-02 12:50:00,311.31,311.93,311.31,311.91,12198.0,311.31,311.93,311.31,311.91,12198.0
2021-09-02 12:55:00,311.9,312.15,311.65,311.98,9593.0,311.9,312.15,311.65,311.98,9593.0
2021-09-02 13:00:00,312.0,312.45,311.85,311.95,12584.0,312.0,312.45,311.85,311.95,12584.0
2021-09-02 13:05:00,312.07,312.51,311.71,311.72,36998.0,312.07,312.51,311.71,311.72,36998.0
2021-09-02 13:10:00,311.81,312.39,311.73,312.26,13906.0,311.81,312.39,311.73,312.26,13906.0
2021-09-02 13:15:00,312.29,313.03,312.19,312.9,17435.0,312.29,313.03,312.19,312.9,17435.0
2021-09-02 13:20:00,312.9,312.9,312.0,312.41,17424.0,312.9,312.9,312.0,312.41,17424.0
2021-09-02 13:25:00,312.47,313.17,312.47,313.15,18620.0,312.47,313.17,312.47,313.15,18620.0
2021-09-02 13:30:00,313.07,313.52,312.68,312.89,20235.0,313.07,313.52,312.68,312.89,20235.0
2021-09-02 13:35:00,312.89,313.12,312.29,312.78,12334.0,312.89,313.12,312.29,312.78,12334.0
2021-09-02 13:40:00,312.78,313.61,312.72,313.54,18145.0,312.78,313.61,312.72,313.54,18145.0
2021-09-02 13:45:00,313.62,313.99,313.44,313.9,12844.0,313.62,313.99,313.44,313.9,12844.0
2021-09-02 13:50:00,313.9,314.37,313.81,313.99,22989.0,313.9,314.37,313.81,313.99,22989.0
2021-09-02 13:55:00,313.99,314.17,313.53,313.66,22895.0,313.99,314.17,313.53,313.66,22895.0
2021-09-02 14:00:00,313.66,313.79,312.52,312.95,19016.0,313.66,313.79,312.52,312.95,19016.0
2021-09-02 14:05:00,313.07,313.25,312.5,312.86,16882.0,313.07,313.25,312.5,312.86,16882.0
2021-09-02 14:10:00,312.99,313.09,312.67,313.02,13441.0,312.99,313.09,312.67,313.02,13441.0
2021-09-02 14:15:00,313.05,313.77,312.96,313.65,16470.0,313.05,313.77,312.96,313.65,16470.0
2021-09-02 14:20:00,313.65,313.78,313.18,313.58,21970.0,313.65,313.78,313.18,313.58,21970.0
2021-09-02 14:25:00,313.62,313.69,312.71,313.05,24078.0,313.62,313.69,312.71,313.05,24078.0
2021-09-02 14:30:00,313.03,313.47,313.0,313.47,14245.0,313.03,313.47,313.0,313.47,14245.0
2021-09-02 14:35:00,313.55,313.55,313.03,313.25,10150.0,313.55,313.55,313.03,313.25,10150.0
2021-09-02 14:40:00,313.04,313.28,313.0,313.11,21645.0,313.04,313.28,313.0,313.11,21645.0
2021-09-02 14:45:00,313.1,313.41,312.89,312.99,22677.0,313.1,313.41,312.89,312.99,22677.0
2021-09-02 14:50:00,313.01,313.31,313.0,313.23,31354.0,313.01,313.31,313.0,313.23,31354.0
2021-09-02 14:55:00,313.3,313.66,313.18,313.5,17951.0,313.3,313.66,313.18,313.5,17951.0
2021-09-02 15:00:00,313.5,313.63,313.0,313.34,25704.0,313.5,313.63,313.0,313.34,25704.0
2021-09-02 15:05:00,313.31,313.67,313.17,313.3,20603.0,313.31,313.67,313.17,313.3,20603.0
2021-09-02 15:10:00,313.3,314.4,313.0,314.28,30988.0,313.3,314.4,313.0,314.28,30988.0
2021-09-02 15:15:00,314.28,315.09,314.28,315.08,26231.0,314.28,315.09,314.28,315.08,26231.0
2021-09-02 15:20:00,315.0,315.48,314.63,315.0,24852.0,315.0,315.48,314.63,315.0,24852.0
2021-09-02 15:25:00,315.12,315.2,314.49,315.04,30781.0,315.12,315.2,314.49,315.04,30781.0
2021-09-02 15:30:00,315.03,316.4,314.92,316.08,52219.0,315.03,316.4,314.92,316.08,52219.0
2021-09-02 15:35:00,316.18,316.18,315.77,315.91,46564.0,316.18,316.18,315.77,315.91,46564.0
2021-09-02 15:40:00,315.91,316.21,315.03,315.91,64890.0,315.91,316.21,315.03,315.91,64890.0
2021-09-02 15:45:00,316.01,316.77,315.9,316.39,60731.0,316.01,316.77,315.9,316.39,60731.0
2021-09-02 15:50:00,316.39,316.46,315.85,316.25,87345.0,316.39,316.46,315.85,316.25,87345.0
2021-09-02 15:55:00,316.25,316.33,315.44,315.97,191054.0,316.25,316.33,315.44,315.97,191054.0
2021-09-03 09:30:00,315.94,316.31,314.41,314.42,23635.0,315.94,316.31,314.41,314.42,23635.0
2021-09-03 09:35:00,314.79,317.0,314.41,317.0,11115.0,314.79,317.0,314.41,317.0,11115.0
2021-09-03 09:40:00,317.0,318.61,317.0,317.79,8268.0,317.0,318.61,317.0,317.79,8268.0
2021-09-03 09:45:00,317.96,318.03,317.11,317.3,10598.0,317.96,318.03,317.11,317.3,10598.0
2021-09-03 09:50:00,317.12,317.55,316.46,316.83,7785.0,317.12,317.55,316.46,316.83,7785.0
2021-09-03 09:55:00,316.71,317.8,316.69,317.51,5548.0,316.71,317.8,316.69,317.51,5548.0
2021-09-03 10:00:00,318.0,319.0,317.65,318.09,25710.0,318.0,319.0,317.65,318.09,25710.0
2021-09-03 10:05:00,318.08,318.08,316.58,316.91,10659.0,318.08,318.08,316.58,316.91,10659.0
2021-09-03 10:10:00,316.82,316.82,314.55,314.55,10896.0,316.82,316.82,314.55,314.55,10896.0
2021-09-03 10:15:00,314.6,315.71,314.59,315.02,10310.0,314.6,315.71,314.59,315.02,10310.0
2021-09-03 10:20:00,314.89,315.63,314.76,315.49,6948.0,314.89,315.63,314.76,315.49,6948.0
2021-09-03 10:25:00,315.35,315.76,315.04,315.4,9021.0,315.35,315.76,315.04,315.4,9021.0
2021-09-03 10:30:00,315.44,316.47,315.31,316.34,6591.0,315.44,316.47,315.31,316.34,6591.0
2021-09-03 10:35:00,316.42,316.69,315.27,315.27,8557.0,316.42,316.69,315.27,315.27,8557.0
2021-09-03 10:40:00,315.26,316.09,315.0,315.04,13369.0,315.26,316.09,315.0,315.04,13369.0
2021-09-03 10:45:00,315.0,316.23,314.77,315.71,10165.0,315.0,316.23,314.77,315.71,10165.0
2021-09-03 10:50:00,315.6,315.6,313.56,314.13,16068.0,315.6,315.6,313.56,314.13,16068.0
2021-09-03 10:55:00,314.24,315.16,314.24,314.26,3540.0,314.24,315.16,314.24,314.26,3540.0
2021-09-03 11:00:00,314.5,314.51,313.47,313.47,14398.0,314.5,314.51,313.47,313.47,14398.0
2021-09-03 11:05:00,313.61,314.49,313.52,314.08,6848.0,313.61,314.49,313.52,314.08,6848.0
2021-09-03 11:10:00,314.19,314.47,313.67,314.33,6690.0,314.19,314.47,313.67,314.33,6690.0
2021-09-03 11:15:00,314.33,314.62,313.95,313.95,8334.0,314.33,314.62,313.95,313.95,8334.0
2021-09-03 11:20:00,313.99,314.85,313.99,314.4,4329.0,313.99,314.85,313.99,314.4,4329.0
2021-09-03 11:25:00,314.33,314.36,313.87,313.87,4610.0,314.33,314.36,313.87,313.87,4610.0
2021-09-03 11:30:00,314.18,314.18,313.21,313.21,22586.0,314.18,314.18,313.21,313.21,22586.0
2021-09-03 11:35:00,313.21,314.39,313.21,314.04,12402.0,313.21,314.39,313.21,314.04,12402.0
2021-09-03 11:40:00,314.02,314.66,314.02,314.28,4441.0,314.02,314.66,314.02,314.28,4441.0
2021-09-03 11:45:00,314.63,314.63,313.85,314.47,4328.0,314.63,314.63,313.85,314.47,4328.0
2021-09-03 11:50:00,314.55,314.85,314.4,314.4,7170.0,314.55,314.85,314.4,314.4,7170.0
2021-09-03 11:55:00,314.43,314.54,314.08,314.31,5008.0,314.43,314.54,314.08,314.31,5008.0
2021-09-03 12:00:00,314.45,314.99,314.31,314.9,3019.0,314.45,314.99,314.31,314.9,3019.0
2021-09-03 12:05:00,314.8,315.7,314.54,315.4,6400.0,314.8,315.7,314.54,315.4,6400.0
2021-09-03 12:10:00,315.48,315.59,315.16,315.2,3593.0,315.48,315.59,315.16,315.2,3593.0
2021-09-03 12:15:00,315.19,316.07,315.14,315.93,4909.0,315.19,316.07,315.14,315.93,4909.0
2021-09-03 12:20:00,315.89,316.11,315.64,315.89,6050.0,315.89,316.11,315.64,315.89,6050.0
2021-09-03 12:25:00,316.03,316.12,315.69,316.04,5728.0,316.03,316.12,315.69,316.04,5728.0
2021-09-03 12:30:00,316.11,316.12,315.42,315.55,7693.0,316.11,316.12,315.42,315.55,7693.0
2021-09-03 12:35:00,315.55,315.97,315.47,315.92,6168.0,315.55,315.97,315.47,315.92,6168.0
2021-09-03 12:40:00,315.76,315.76,315.22,315.22,3036.0,315.76,315.76,315.22,315.22,3036.0
2021-09-03 12:45:00,315.05,315.34,314.37,314.57,3735.0,315.05,315.34,314.37,314.57,3735.0
2021-09-03 12:50:00,314.59,315.01,314.59,314.8,3886.0,314.59,315.01,314.59,314.8,3886.0
2021-09-03 12:55:00,314.92,315.03,314.61,314.81,3904.0,314.92,315.03,314.61,314.81,3904.0
2021-09-03 13:00:00,314.92,315.16,314.72,315.16,3347.0,314.92,315.16,314.72,315.16,3347.0
2021-09-03 13:05:00,315.16,315.16,314.66,314.81,4179.0,315.16,315.16,314.66,314.81,4179.0
2021-09-03 13:10:00,314.97,314.97,314.55,314.57,3185.0,314.97,314.97,314.55,314.57,3185.0
2021-09-03 13:15:00,314.4,314.58,313.89,313.89,1783.0,314.4,314.58,313.89,313.89,1783.0
2021-09-03 13:20:00,313.79,313.83,313.3,313.74,5703.0,313.79,313.83,313.3,313.74,5703.0
2021-09-03 13:25:00,313.79,314.27,313.74,313.82,7772.0,313.79,314.27,313.74,313.82,7772.0
2021-09-03 13:30:00,313.92,314.34,313.88,314.34,4304.0,313.92,314.34,313.88,314.34,4304.0
2021-09-03 13:35:00,314.27,314.68,314.19,314.4,4629.0,314.27,314.68,314.19,314.4,4629.0
2021-09-03 13:40:00,314.52,315.2,314.43,315.11,15687.0,314.52,315.2,314.43,315.11,15687.0
2021-09-03 13:45:00,315.19,315.31,314.84,314.91,4093.0,315.19,315.31,314.84,314.91,4093.0
2021-09-03 13:50:00,314.9,315.01,314.75,314.83,2305.0,314.9,315.01,314.75,314.83,2305.0
2021-09-03 13:55:00,314.72,315.1,314.43,314.91,9759.0,314.72,315.1,314.43,314.91,9759.0
2021-09-03 14:00:00,314.91,315.33,314.7,315.0,3734.0,314.91,315.33,314.7,315.0,3734.0
2021-09-03 14:05:00,314.88,315.0,314.75,314.92,2845.0,314.88,315.0,314.75,314.92,2845.0
2021-09-03 14:10:00,314.91,314.92,314.51,314.64,4495.0,314.91,314.92,314.51,314.64,4495.0
2021-09-03 14:15:00,314.72,315.65,314.72,315.21,19407.0,314.72,315.65,314.72,315.21,19407.0
2021-09-03 14:20:00,315.17,315.56,315.16,315.44,5848.0,315.17,315.56,315.16,315.44,5848.0
2021-09-03 14:25:00,315.43,315.82,315.38,315.67,5267.0,315.43,315.82,315.38,315.67,5267.0
2021-09-03 14:30:00,315.72,315.82,315.5,315.5,3613.0,315.72,315.82,315.5,315.5,3613.0
2021-09-03 14:35:00,315.43,315.61,315.37,315.45,2518.0,315.43,315.61,315.37,315.45,2518.0
2021-09-03 14:40:00,315.45,315.6,315.3,315.36,4024.0,315.45,315.6,315.3,315.36,4024.0
2021-09-03 14:45:00,315.51,315.9,315.49,315.81,7401.0,315.51,315.9,315.49,315.81,7401.0
2021-09-03 14:50:00,315.81,316.34,315.81,316.34,3772.0,315.81,316.34,315.81,316.34,3772.0
2021-09-03 14:55:00,316.51,316.53,316.25,316.4,7210.0,316.51,316.53,316.25,316.4,7210.0
2021-09-03 15:00:00,316.4,317.01,316.39,317.0,7652.0,316.4,317.01,316.39,317.0,7652.0
2021-09-03 15:05:00,316.99,317.1,316.61,316.86,6278.0,316.99,317.1,316.61,316.86,6278.0
2021-09-03 15:10:00,316.85,317.39,316.74,317.21,8306.0,316.85,317.39,316.74,317.21,8306.0
2021-09-03 15:15:00,317.23,317.29,316.91,316.93,4865.0,317.23,317.29,316.91,316.93,4865.0
2021-09-03 15:20:00,316.93,317.25,316.64,317.13,11642.0,316.93,317.25,316.64,317.13,11642.0
2021-09-03 15:25:00,317.13,317.25,316.74,316.99,9243.0,317.13,317.25,316.74,316.99,9243.0
2021-09-03 15:30:00,316.9,317.5,316.9,317.39,12112.0,316.9,317.5,316.9,317.39,12112.0
2021-09-03 15:35:00,317.47,317.47,317.17,317.29,11822.0,317.47,317.47,317.17,317.29,11822.0
2021-09-03 15:40:00,317.28,317.49,316.99,317.1,14553.0,317.28,317.49,316.99,317.1,14553.0
2021-09-03 15:45:00,317.11,317.29,316.65,317.01,17291.0,317.11,317.29,316.65,317.01,17291.0
2021-09-03 15:50:00,316.98,317.23,316.58,316.99,30327.0,316.98,317.23,316.58,316.99,30327.0
2021-09-03 15:55:00,316.92,318.0,316.92,317.68,120096.0,316.92,318.0,316.92,317.68,120096.0
2021-09-07 09:30:00,316.46,317.52,315.56,316.02,40814.0,316.46,317.52,315.56,316.02,40814.0
2021-09-07 09:35:00,315.56,315.95,313.74,315.83,11575.0,315.56,315.95,313.74,315.83,11575.0
2021-09-07 09:40:00,315.18,315.88,313.56,314.37,6539.0,315.18,315.88,313.56,314.37,6539.0
2021-09-07 09:45:00,314.57,315.11,312.85,312.85,9358.0,314.57,315.11,312.85,312.85,9358.0
2021-09-07 09:50:00,313.0,314.33,312.19,312.22,17412.0,313.0,314.33,312.19,312.22,17412.0
2021-09-07 09:55:00,312.35,312.74,311.6,312.2,4985.0,312.35,312.74,311.6,312.2,4985.0
2021-09-07 10:00:00,312.5,312.54,311.0,311.05,12244.0,312.5,312.54,311.0,311.05,12244.0
2021-09-07 10:05:00,310.87,311.41,310.38,311.19,6668.0,310.87,311.41,310.38,311.19,6668.0
2021-09-07 10:10:00,311.54,311.69,310.12,310.4,6320.0,311.54,311.69,310.12,310.4,6320.0
2021-09-07 10:15:00,310.5,310.61,309.51,310.61,24101.0,310.5,310.61,309.51,310.61,24101.0
2021-09-07 10:20:00,310.22,311.35,310.22,310.6,8674.0,310.22,311.35,310.22,310.6,8674.0
2021-09-07 10:25:00,310.73,311.04,310.0,310.0,6232.0,310.73,311.04,310.0,310.0,6232.0
2021-09-07 10:30:00,309.91,310.83,309.66,310.57,11221.0,309.91,310.83,309.66,310.57,11221.0
2021-09-07 10:35:00,310.5,311.13,310.23,310.67,6418.0,310.5,311.13,310.23,310.67,6418.0
2021-09-07 10:40:00,310.76,311.27,310.53,310.53,5340.0,310.76,311.27,310.53,310.53,5340.0
2021-09-07 10:45:00,310.82,311.44,310.53,310.95,5605.0,310.82,311.44,310.53,310.95,5605.0
2021-09-07 10:50:00,310.79,311.1,310.42,310.49,5575.0,310.79,311.1,310.42,310.49,5575.0
2021-09-07 10:55:00,310.32,310.33,309.65,310.09,9897.0,310.32,310.33,309.65,310.09,9897.0
2021-09-07 11:00:00,310.3,310.3,309.66,309.86,6288.0,310.3,310.3,309.66,309.86,6288.0
2021-09-07 11:05:00,309.66,309.95,309.52,309.81,12348.0,309.66,309.95,309.52,309.81,12348.0
2021-09-07 11:10:00,309.9,311.42,309.8,309.8,15391.0,309.9,311.42,309.8,309.8,15391.0
2021-09-07 11:15:00,309.63,309.93,309.18,309.64,7475.0,309.63,309.93,309.18,309.64,7475.0
2021-09-07 11:20:00,309.72,310.17,309.72,309.86,4851.0,309.72,310.17,309.72,309.86,4851.0
2021-09-07 11:25:00,309.75,310.06,309.37,309.72,5171.0,309.75,310.06,309.37,309.72,5171.0
2021-09-07 11:30:00,309.69,310.55,309.63,310.15,6579.0,309.69,310.55,309.63,310.15,6579.0
2021-09-07 11:35:00,310.0,310.0,309.19,309.44,8464.0,310.0,310.0,309.19,309.44,8464.0
2021-09-07 11:40:00,309.79,309.92,309.6,309.6,4555.0,309.79,309.92,309.6,309.6,4555.0
2021-09-07 11:45:00,309.55,309.55,309.2,309.44,3233.0,309.55,309.55,309.2,309.44,3233.0
2021-09-07 11:50:00,309.55,309.76,309.42,309.66,3854.0,309.55,309.76,309.42,309.66,3854.0
2021-09-07 11:55:00,309.72,309.75,309.07,309.19,4535.0,309.72,309.75,309.07,309.19,4535.0
2021-09-07 12:00:00,309.01,309.16,308.52,308.7,11700.0,309.01,309.16,308.52,308.7,11700.0
2021-09-07 12:05:00,308.45,308.92,308.16,308.85,7191.0,308.45,308.92,308.16,308.85,7191.0
2021-09-07 12:10:00,308.91,309.67,308.68,309.44,8641.0,308.91,309.67,308.68,309.44,8641.0
2021-09-07 12:15:00,309.56,309.59,309.33,309.55,3938.0,309.56,309.59,309.33,309.55,3938.0
2021-09-07 12:20:00,309.44,309.56,309.03,309.28,9021.0,309.44,309.56,309.03,309.28,9021.0
2021-09-07 12:25:00,309.15,309.27,308.75,309.27,3261.0,309.15,309.27,308.75,309.27,3261.0
2021-09-07 12:30:00,309.27,309.49,309.04,309.18,4011.0,309.27,309.49,309.04,309.18,4011.0
2021-09-07 12:35:00,309.09,309.61,309.0,309.55,5435.0,309.09,309.61,309.0,309.55,5435.0
2021-09-07 12:40:00,309.64,310.86,309.64,310.86,12939.0,309.64,310.86,309.64,310.86,12939.0
2021-09-07 12:45:00,310.76,310.89,310.5,310.57,16992.0,310.76,310.89,310.5,310.57,16992.0
2021-09-07 12:50:00,310.64,310.9,310.4,310.9,3955.0,310.64,310.9,310.4,310.9,3955.0
2021-09-07 12:55:00,310.77,311.31,310.76,310.76,4876.0,310.77,311.31,310.76,310.76,4876.0
2021-09-07 13:00:00,310.49,310.62,310.04,310.05,2040.0,310.49,310.62,310.04,310.05,2040.0
2021-09-07 13:05:00,309.87,311.11,309.87,311.11,5800.0,309.87,311.11,309.87,311.11,5800.0
2021-09-07 13:10:00,311.1,311.11,310.19,310.25,3516.0,311.1,311.11,310.19,310.25,3516.0
2021-09-07 13:15:00,310.2,310.82,310.2,310.57,3542.0,310.2,310.82,310.2,310.57,3542.0
2021-09-07 13:20:00,310.48,310.65,310.0,310.01,3200.0,310.48,310.65,310.0,310.01,3200.0
2021-09-07 13:25:00,310.02,311.58,310.02,311.44,15036.0,310.02,311.58,310.02,311.44,15036.0
2021-09-07 13:30:00,311.34,311.67,311.12,311.46,8584.0,311.34,311.67,311.12,311.46,8584.0
2021-09-07 13:35:00,311.61,312.0,311.47,311.63,4899.0,311.61,312.0,311.47,311.63,4899.0
2021-09-07 13:40:00,311.5,311.57,310.68,310.68,3055.0,311.5,311.57,310.68,310.68,3055.0
2021-09-07 13:45:00,310.9,310.97,310.6,310.97,2397.0,310.9,310.97,310.6,310.97,2397.0
2021-09-07 13:50:00,310.89,311.05,310.31,310.44,4936.0,310.89,311.05,310.31,310.44,4936.0
2021-09-07 13:55:00,310.59,310.65,309.86,310.19,6417.0,310.59,310.65,309.86,310.19,6417.0
2021-09-07 14:00:00,310.15,310.19,310.05,310.07,3283.0,310.15,310.19,310.05,310.07,3283.0
2021-09-07 14:05:00,310.08,310.89,310.08,310.89,3021.0,310.08,310.89,310.08,310.89,3021.0
2021-09-07 14:10:00,310.9,311.09,310.89,311.02,1506.0,310.9,311.09,310.89,311.02,1506.0
2021-09-07 14:15:00,310.91,310.95,310.69,310.84,4122.0,310.91,310.95,310.69,310.84,4122.0
2021-09-07 14:20:00,310.79,310.79,310.44,310.74,3568.0,310.79,310.79,310.44,310.74,3568.0
2021-09-07 14:25:00,310.69,310.74,310.37,310.63,4394.0,310.69,310.74,310.37,310.63,4394.0
2021-09-07 14:30:00,310.53,310.89,310.44,310.89,6628.0,310.53,310.89,310.44,310.89,6628.0
2021-09-07 14:35:00,310.84,310.96,310.69,310.96,6640.0,310.84,310.96,310.69,310.96,6640.0
2021-09-07 14:40:00,310.97,311.21,310.78,310.78,5083.0,310.97,311.21,310.78,310.78,5083.0
2021-09-07 14:45:00,310.92,311.32,310.71,311.18,8569.0,310.92,311.32,310.71,311.18,8569.0
2021-09-07 14:50:00,311.15,311.22,310.91,310.92,4544.0,311.15,311.22,310.91,310.92,4544.0
2021-09-07 14:55:00,310.85,311.17,310.76,310.97,4879.0,310.85,311.17,310.76,310.97,4879.0
2021-09-07 15:00:00,310.97,311.25,310.96,311.08,3188.0,310.97,311.25,310.96,311.08,3188.0
2021-09-07 15:05:00,310.95,311.11,310.85,310.99,3611.0,310.95,311.11,310.85,310.99,3611.0
2021-09-07 15:10:00,311.04,311.33,310.8,311.27,10759.0,311.04,311.33,310.8,311.27,10759.0
2021-09-07 15:15:00,311.22,311.41,311.19,311.41,8922.0,311.22,311.41,311.19,311.41,8922.0
2021-09-07 15:20:00,311.45,311.45,311.19,311.39,5229.0,311.45,311.45,311.19,311.39,5229.0
2021-09-07 15:25:00,311.41,311.51,311.31,311.36,7230.0,311.41,311.51,311.31,311.36,7230.0
2021-09-07 15:30:00,311.37,311.37,310.8,310.8,6455.0,311.37,311.37,310.8,310.8,6455.0
2021-09-07 15:35:00,310.73,310.89,310.35,310.36,8788.0,310.73,310.89,310.35,310.36,8788.0
2021-09-07 15:40:00,310.29,310.5,310.12,310.31,7347.0,310.29,310.5,310.12,310.31,7347.0
2021-09-07 15:45:00,310.2,310.38,309.66,309.92,10086.0,310.2,310.38,309.66,309.92,10086.0
2021-09-07 15:50:00,309.78,310.26,309.69,310.09,14067.0,309.78,310.26,309.69,310.09,14067.0
2021-09-07 15:55:00,310.12,310.17,309.65,309.65,55772.0,310.12,310.17,309.65,309.65,55772.0
2021-09-08 09:30:00,308.93,308.99,307.36,308.79,11079.0,308.93,308.99,307.36,308.79,11079.0
2021-09-08 09:35:00,308.46,308.51,307.33,308.44,5542.0,308.46,308.51,307.33,308.44,5542.0
2021-09-08 09:40:00,308.59,309.62,308.44,309.62,4793.0,308.59,309.62,308.44,309.62,4793.0
2021-09-08 09:45:00,309.92,310.98,309.63,310.98,3503.0,309.92,310.98,309.63,310.98,3503.0
2021-09-08 09:50:00,310.86,310.98,309.94,310.38,6375.0,310.86,310.98,309.94,310.38,6375.0
2021-09-08 09:55:00,310.09,311.07,309.8,311.07,6346.0,310.09,311.07,309.8,311.07,6346.0
2021-09-08 10:00:00,311.56,312.23,311.05,312.22,10143.0,311.56,312.23,311.05,312.22,10143.0
2021-09-08 10:05:00,312.1,312.63,311.9,312.41,6669.0,312.1,312.63,311.9,312.41,6669.0
2021-09-08 10:10:00,312.58,313.68,312.45,312.45,8984.0,312.58,313.68,312.45,312.45,8984.0
2021-09-08 10:15:00,312.7,312.83,312.46,312.59,6368.0,312.7,312.83,312.46,312.59,6368.0
2021-09-08 10:20:00,312.5,312.75,311.83,312.09,5122.0,312.5,312.75,311.83,312.09,5122.0
2021-09-08 10:25:00,312.26,312.26,311.09,311.51,12005.0,312.26,312.26,311.09,311.51,12005.0
2021-09-08 10:30:00,311.3,311.65,311.19,311.39,9676.0,311.3,311.65,311.19,311.39,9676.0
2021-09-08 10:35:00,311.39,312.05,311.06,311.2,7456.0,311.39,312.05,311.06,311.2,7456.0
2021-09-08 10:40:00,311.17,311.52,310.48,310.48,15117.0,311.17,311.52,310.48,310.48,15117.0
2021-09-08 10:45:00,310.53,311.42,310.43,310.94,15457.0,310.53,311.42,310.43,310.94,15457.0
2021-09-08 10:50:00,310.88,311.16,310.31,310.49,7300.0,310.88,311.16,310.31,310.49,7300.0
2021-09-08 10:55:00,310.4,310.6,309.85,310.42,9851.0,310.4,310.6,309.85,310.42,9851.0
2021-09-08 11:00:00,310.44,311.01,310.37,310.37,9121.0,310.44,311.01,310.37,310.37,9121.0
2021-09-08 11:05:00,310.39,310.5,309.64,309.64,5098.0,310.39,310.5,309.64,309.64,5098.0
2021-09-08 11:10:00,309.9,309.9,309.07,309.37,5001.0,309.9,309.9,309.07,309.37,5001.0
2021-09-08 11:15:00,309.46,309.62,308.98,308.99,3632.0,309.46,309.62,308.98,308.99,3632.0
2021-09-08 11:20:00,308.9,309.93,308.88,309.52,4526.0,308.9,309.93,308.88,309.52,4526.0
2021-09-08 11:25:00,309.5,309.95,309.39,309.95,3888.0,309.5,309.95,309.39,309.95,3888.0
2021-09-08 11:30:00,310.06,310.06,309.1,309.55,6704.0,310.06,310.06,309.1,309.55,6704.0
2021-09-08 11:35:00,309.52,309.7,309.28,309.36,1826.0,309.52,309.7,309.28,309.36,1826.0
2021-09-08 11:40:00,309.2,309.33,308.6,308.6,3525.0,309.2,309.33,308.6,308.6,3525.0
2021-09-08 11:45:00,308.71,309.08,308.1,308.16,7715.0,308.71,309.08,308.1,308.16,7715.0
2021-09-08 11:50:00,308.19,308.19,307.12,307.25,9637.0,308.19,308.19,307.12,307.25,9637.0
2021-09-08 11:55:00,307.21,307.99,307.01,307.99,8720.0,307.21,307.99,307.01,307.99,8720.0
2021-09-08 12:00:00,307.81,308.55,307.42,308.35,3110.0,307.81,308.55,307.42,308.35,3110.0
2021-09-08 12:05:00,308.28,308.92,308.27,308.88,2527.0,308.28,308.92,308.27,308.88,2527.0
2021-09-08 12:10:00,308.79,309.41,308.59,309.21,12363.0,308.79,309.41,308.59,309.21,12363.0
2021-09-08 12:15:00,309.26,309.63,309.23,309.38,5800.0,309.26,309.63,309.23,309.38,5800.0
2021-09-08 12:20:00,309.47,309.51,309.26,309.51,3000.0,309.47,309.51,309.26,309.51,3000.0
2021-09-08 12:25:00,309.52,309.62,309.48,309.6,2713.0,309.52,309.62,309.48,309.6,2713.0
2021-09-08 12:30:00,309.66,309.74,309.4,309.5,2268.0,309.66,309.74,309.4,309.5,2268.0
2021-09-08 12:35:00,309.57,309.6,309.31,309.31,3203.0,309.57,309.6,309.31,309.31,3203.0
2021-09-08 12:40:00,309.21,309.44,309.05,309.07,1400.0,309.21,309.44,309.05,309.07,1400.0
2021-09-08 12:45:00,309.2,309.2,308.76,308.81,2781.0,309.2,309.2,308.76,308.81,2781.0
2021-09-08 12:50:00,308.87,308.99,308.72,308.81,3102.0,308.87,308.99,308.72,308.81,3102.0
2021-09-08 12:55:00,308.75,308.79,308.54,308.54,2000.0,308.75,308.79,308.54,308.54,2000.0
2021-09-08 13:00:00,308.51,309.09,308.51,309.09,2702.0,308.51,309.09,308.51,309.09,2702.0
2021-09-08 13:05:00,309.14,309.36,309.02,309.07,1500.0,309.14,309.36,309.02,309.07,1500.0
2021-09-08 13:10:00,309.06,309.54,309.05,309.25,2800.0,309.06,309.54,309.05,309.25,2800.0
2021-09-08 13:15:00,309.28,309.71,309.23,309.71,1300.0,309.28,309.71,309.23,309.71,1300.0
2021-09-08 13:20:00,309.71,309.85,309.54,309.61,4324.0,309.71,309.85,309.54,309.61,4324.0
2021-09-08 13:25:00,309.62,309.92,309.61,309.71,2903.0,309.62,309.92,309.61,309.71,2903.0
2021-09-08 13:30:00,309.8,309.8,309.53,309.53,2647.0,309.8,309.8,309.53,309.53,2647.0
2021-09-08 13:35:00,309.58,309.58,309.25,309.28,3327.0,309.58,309.58,309.25,309.28,3327.0
2021-09-08 13:40:00,309.31,309.49,309.18,309.48,3691.0,309.31,309.49,309.18,309.48,3691.0
2021-09-08 13:45:00,309.5,309.5,309.04,309.04,2717.0,309.5,309.5,309.04,309.04,2717.0
2021-09-08 13:50:00,309.07,309.19,308.95,309.07,1201.0,309.07,309.19,308.95,309.07,1201.0
2021-09-08 13:55:00,309.01,309.01,308.68,308.68,2500.0,309.01,309.01,308.68,308.68,2500.0
2021-09-08 14:00:00,308.93,309.68,308.84,309.68,14541.0,308.93,309.68,308.84,309.68,14541.0
2021-09-08 14:05:00,309.61,309.7,309.17,309.17,4401.0,309.61,309.7,309.17,309.17,4401.0
2021-09-08 14:10:00,309.27,309.35,309.09,309.26,1711.0,309.27,309.35,309.09,309.26,1711.0
2021-09-08 14:15:00,309.39,309.44,308.9,308.93,2330.0,309.39,309.44,308.9,308.93,2330.0
2021-09-08 14:20:00,308.93,309.03,308.85,308.93,4247.0,308.93,309.03,308.85,308.93,4247.0
2021-09-08 14:25:00,308.95,308.97,308.68,308.76,1904.0,308.95,308.97,308.68,308.76,1904.0
2021-09-08 14:30:00,308.69,308.69,308.25,308.37,3701.0,308.69,308.69,308.25,308.37,3701.0
2021-09-08 14:35:00,308.26,308.36,308.06,308.2,3893.0,308.26,308.36,308.06,308.2,3893.0
2021-09-08 14:40:00,308.2,308.29,308.05,308.09,3511.0,308.2,308.29,308.05,308.09,3511.0
2021-09-08 14:45:00,308.13,308.13,307.63,307.91,4694.0,308.13,308.13,307.63,307.91,4694.0
2021-09-08 14:50:00,307.84,307.94,307.66,307.87,2305.0,307.84,307.94,307.66,307.87,2305.0
2021-09-08 14:55:00,307.94,308.09,307.9,308.0,3462.0,307.94,308.09,307.9,308.0,3462.0
2021-09-08 15:00:00,308.01,308.22,307.89,308.13,3761.0,308.01,308.22,307.89,308.13,3761.0
2021-09-08 15:05:00,308.1,308.17,307.89,307.97,2937.0,308.1,308.17,307.89,307.97,2937.0
2021-09-08 15:10:00,307.97,308.0,307.52,307.57,4831.0,307.97,308.0,307.52,307.57,4831.0
2021-09-08 15:15:00,307.61,307.62,307.34,307.52,4414.0,307.61,307.62,307.34,307.52,4414.0
2021-09-08 15:20:00,307.55,307.61,307.43,307.45,2409.0,307.55,307.61,307.43,307.45,2409.0
2021-09-08 15:25:00,307.44,307.68,307.39,307.68,6651.0,307.44,307.68,307.39,307.68,6651.0
2021-09-08 15:30:00,307.72,307.88,307.42,307.54,8623.0,307.72,307.88,307.42,307.54,8623.0
2021-09-08 15:35:00,307.57,307.57,307.07,307.12,7688.0,307.57,307.57,307.07,307.12,7688.0
2021-09-08 15:40:00,307.09,307.1,306.6,307.0,10427.0,307.09,307.1,306.6,307.0,10427.0
2021-09-08 15:45:00,307.05,307.05,306.74,306.78,12339.0,307.05,307.05,306.74,306.78,12339.0
2021-09-08 15:50:00,306.81,307.25,306.81,307.22,33559.0,306.81,307.25,306.81,307.22,33559.0
2021-09-08 15:55:00,307.24,307.49,306.99,307.39,64992.0,307.24,307.49,306.99,307.39,64992.0
2021-09-09 09:30:00,306.97,308.12,306.75,307.83,9759.0,306.97,308.12,306.75,307.83,9759.0
2021-09-09 09:35:00,308.38,309.68,308.38,309.68,2461.0,308.38,309.68,308.38,309.68,2461.0
2021-09-09 09:40:00,309.31,309.9,309.31,309.73,1932.0,309.31,309.9,309.31,309.73,1932.0
2021-09-09 09:45:00,309.9,310.02,308.53,308.54,1528.0,309.9,310.02,308.53,308.54,1528.0
2021-09-09 09:50:00,308.7,308.7,307.85,308.0,4516.0,308.7,308.7,307.85,308.0,4516.0
2021-09-09 09:55:00,308.04,308.92,308.03,308.63,5332.0,308.04,308.92,308.03,308.63,5332.0
2021-09-09 10:00:00,308.64,308.87,308.39,308.58,3896.0,308.64,308.87,308.39,308.58,3896.0
2021-09-09 10:05:00,308.59,308.61,308.0,308.15,5178.0,308.59,308.61,308.0,308.15,5178.0
2021-09-09 10:10:00,308.0,308.29,307.92,308.24,1956.0,308.0,308.29,307.92,308.24,1956.0
2021-09-09 10:15:00,308.28,308.49,308.01,308.48,2353.0,308.28,308.49,308.01,308.48,2353.0
2021-09-09 10:20:00,308.77,309.26,308.68,308.88,4869.0,308.77,309.26,308.68,308.88,4869.0
2021-09-09 10:25:00,308.94,309.53,308.79,309.35,3098.0,308.94,309.53,308.79,309.35,3098.0
2021-09-09 10:30:00,309.45,309.46,309.0,309.25,4706.0,309.45,309.46,309.0,309.25,4706.0
2021-09-09 10:35:00,309.28,309.43,309.02,309.23,2568.0,309.28,309.43,309.02,309.23,2568.0
2021-09-09 10:40:00,309.09,309.31,308.88,308.88,4381.0,309.09,309.31,308.88,308.88,4381.0
2021-09-09 10:45:00,308.93,310.11,308.93,310.11,5535.0,308.93,310.11,308.93,310.11,5535.0
2021-09-09 10:50:00,310.08,310.81,310.08,310.57,5178.0,310.08,310.81,310.08,310.57,5178.0
2021-09-09 10:55:00,310.8,310.8,310.15,310.15,3447.0,310.8,310.8,310.15,310.15,3447.0
2021-09-09 11:00:00,309.95,310.83,309.95,310.55,4006.0,309.95,310.83,309.95,310.55,4006.0
2021-09-09 11:05:00,310.67,310.67,309.75,309.75,2798.0,310.67,310.67,309.75,309.75,2798.0
2021-09-09 11:10:00,309.75,309.8,309.11,309.78,5089.0,309.75,309.8,309.11,309.78,5089.0
2021-09-09 11:15:00,309.5,309.59,308.82,308.82,2300.0,309.5,309.59,308.82,308.82,2300.0
2021-09-09 11:20:00,308.9,309.03,308.47,308.58,1357.0,308.9,309.03,308.47,308.58,1357.0
2021-09-09 11:25:00,308.87,309.13,308.7,308.73,2917.0,308.87,309.13,308.7,308.73,2917.0
2021-09-09 11:30:00,308.77,308.85,308.51,308.58,1565.0,308.77,308.85,308.51,308.58,1565.0
2021-09-09 11:35:00,308.76,308.78,308.48,308.59,3000.0,308.76,308.78,308.48,308.59,3000.0
2021-09-09 11:40:00,308.6,309.05,308.6,308.71,2634.0,308.6,309.05,308.6,308.71,2634.0
2021-09-09 11:45:00,308.66,308.88,308.66,308.88,800.0,308.66,308.88,308.66,308.88,800.0
2021-09-09 11:50:00,308.97,309.11,308.81,308.89,1656.0,308.97,309.11,308.81,308.89,1656.0
2021-09-09 11:55:00,308.9,309.22,308.9,309.22,1700.0,308.9,309.22,308.9,309.22,1700.0
2021-09-09 12:00:00,309.22,309.32,308.75,308.75,3768.0,309.22,309.32,308.75,308.75,3768.0
2021-09-09 12:05:00,308.64,308.85,308.49,308.85,1324.0,308.64,308.85,308.49,308.85,1324.0
2021-09-09 12:10:00,308.99,309.03,308.67,308.9,1607.0,308.99,309.03,308.67,308.9,1607.0
2021-09-09 12:15:00,308.91,308.92,308.63,308.63,1400.0,308.91,308.92,308.63,308.63,1400.0
2021-09-09 12:20:00,308.74,308.86,308.57,308.57,3312.0,308.74,308.86,308.57,308.57,3312.0
2021-09-09 12:25:00,308.47,308.48,308.28,308.38,2900.0,308.47,308.48,308.28,308.38,2900.0
2021-09-09 12:30:00,308.34,308.35,307.86,307.86,3292.0,308.34,308.35,307.86,307.86,3292.0
2021-09-09 12:35:00,308.02,308.1,307.98,308.05,2260.0,308.02,308.1,307.98,308.05,2260.0
2021-09-09 12:40:00,308.05,308.28,307.95,308.28,2042.0,308.05,308.28,307.95,308.28,2042.0
2021-09-09 12:45:00,308.16,308.28,308.16,308.16,1012.0,308.16,308.28,308.16,308.16,1012.0
2021-09-09 12:50:00,308.05,308.32,308.03,308.32,2872.0,308.05,308.32,308.03,308.32,2872.0
2021-09-09 12:55:00,308.28,308.28,307.67,307.67,1600.0,308.28,308.28,307.67,307.67,1600.0
2021-09-09 13:00:00,307.67,307.97,307.61,307.96,2111.0,307.67,307.97,307.61,307.96,2111.0
2021-09-09 13:05:00,307.9,307.9,307.5,307.54,1920.0,307.9,307.9,307.5,307.54,1920.0
2021-09-09 13:10:00,307.61,307.94,307.61,307.9,1606.0,307.61,307.94,307.61,307.9,1606.0
2021-09-09 13:15:00,307.89,308.1,307.89,307.92,1628.0,307.89,308.1,307.89,307.92,1628.0
2021-09-09 13:20:00,307.83,307.83,306.99,307.0,3169.0,307.83,307.83,306.99,307.0,3169.0
2021-09-09 13:25:00,307.24,307.33,307.1,307.33,1906.0,307.24,307.33,307.1,307.33,1906.0
2021-09-09 13:30:00,307.31,307.33,307.0,307.16,1400.0,307.31,307.33,307.0,307.16,1400.0
2021-09-09 13:35:00,307.08,307.08,306.77,306.84,3825.0,307.08,307.08,306.77,306.84,3825.0
2021-09-09 13:40:00,306.77,307.33,306.72,307.2,4388.0,306.77,307.33,306.72,307.2,4388.0
2021-09-09 13:45:00,307.15,307.34,306.97,307.0,1909.0,307.15,307.34,306.97,307.0,1909.0
2021-09-09 13:50:00,307.03,307.03,306.58,306.78,5103.0,307.03,307.03,306.58,306.78,5103.0
2021-09-09 13:55:00,306.78,306.97,306.68,306.92,3817.0,306.78,306.97,306.68,306.92,3817.0
2021-09-09 14:00:00,306.91,307.17,306.9,306.95,2854.0,306.91,307.17,306.9,306.95,2854.0
2021-09-09 14:05:00,306.96,307.54,306.87,307.18,2811.0,306.96,307.54,306.87,307.18,2811.0
2021-09-09 14:10:00,307.13,307.33,307.03,307.16,2103.0,307.13,307.33,307.03,307.16,2103.0
2021-09-09 14:15:00,307.16,307.19,306.9,307.05,2815.0,307.16,307.19,306.9,307.05,2815.0
2021-09-09 14:20:00,307.04,307.28,306.96,306.96,3825.0,307.04,307.28,306.96,306.96,3825.0
2021-09-09 14:25:00,306.96,307.08,306.92,306.93,4728.0,306.96,307.08,306.92,306.93,4728.0
2021-09-09 14:30:00,307.01,307.14,306.84,306.88,4429.0,307.01,307.14,306.84,306.88,4429.0
2021-09-09 14:35:00,306.89,307.01,306.57,306.97,7658.0,306.89,307.01,306.57,306.97,7658.0
2021-09-09 14:40:00,307.05,307.4,306.88,306.97,3796.0,307.05,307.4,306.88,306.97,3796.0
2021-09-09 14:45:00,306.99,307.23,306.92,307.19,3695.0,306.99,307.23,306.92,307.19,3695.0
2021-09-09 14:50:00,307.23,307.37,307.09,307.17,5071.0,307.23,307.37,307.09,307.17,5071.0
2021-09-09 14:55:00,307.32,307.32,306.93,307.1,4153.0,307.32,307.32,306.93,307.1,4153.0
2021-09-09 15:00:00,307.08,307.17,306.93,306.93,3429.0,307.08,307.17,306.93,306.93,3429.0
2021-09-09 15:05:00,306.84,307.12,306.81,306.81,3503.0,306.84,307.12,306.81,306.81,3503.0
2021-09-09 15:10:00,306.73,306.91,306.51,306.69,5680.0,306.73,306.91,306.51,306.69,5680.0
2021-09-09 15:15:00,306.66,306.66,306.19,306.36,6231.0,306.66,306.66,306.19,306.36,6231.0
2021-09-09 15:20:00,306.37,306.54,306.33,306.44,5300.0,306.37,306.54,306.33,306.44,5300.0
2021-09-09 15:25:00,306.48,306.48,306.19,306.28,5845.0,306.48,306.48,306.19,306.28,5845.0
2021-09-09 15:30:00,306.23,306.64,306.17,306.54,9629.0,306.23,306.64,306.17,306.54,9629.0
2021-09-09 15:35:00,306.48,306.65,306.47,306.6,6463.0,306.48,306.65,306.47,306.6,6463.0
2021-09-09 15:40:00,306.52,306.6,306.34,306.6,6773.0,306.52,306.6,306.34,306.6,6773.0
2021-09-09 15:45:00,306.48,306.5,306.12,306.12,8640.0,306.48,306.5,306.12,306.12,8640.0
2021-09-09 15:50:00,306.12,306.71,305.85,306.27,28450.0,306.12,306.71,305.85,306.27,28450.0
2021-09-09 15:55:00,306.27,306.45,306.03,306.06,45213.0,306.27,306.45,306.03,306.06,45213.0
2021-09-10 09:30:00,306.5,307.96,305.56,305.56,13528.0,306.5,307.96,305.56,305.56,13528.0
2021-09-10 09:35:00,305.56,306.43,303.74,306.43,12618.0,305.56,306.43,303.74,306.43,12618.0
2021-09-10 09:40:00,306.49,307.25,306.14,306.68,5171.0,306.49,307.25,306.14,306.68,5171.0
2021-09-10 09:45:00,306.91,307.28,306.27,306.38,10508.0,306.91,307.28,306.27,306.38,10508.0
2021-09-10 09:50:00,306.51,307.03,306.35,306.5,6605.0,306.51,307.03,306.35,306.5,6605.0
2021-09-10 09:55:00,306.5,307.48,306.34,307.47,7989.0,306.5,307.48,306.34,307.47,7989.0
2021-09-10 10:00:00,307.1,307.43,306.8,307.19,10179.0,307.1,307.43,306.8,307.19,10179.0
2021-09-10 10:05:00,307.09,307.25,306.4,306.96,5811.0,307.09,307.25,306.4,306.96,5811.0
2021-09-10 10:10:00,306.62,307.71,306.61,307.71,4282.0,306.62,307.71,306.61,307.71,4282.0
2021-09-10 10:15:00,307.63,307.63,306.19,306.26,3918.0,307.63,307.63,306.19,306.26,3918.0
2021-09-10 10:20:00,306.18,306.56,306.18,306.56,4608.0,306.18,306.56,306.18,306.56,4608.0
2021-09-10 10:25:00,306.88,307.07,306.02,306.03,4363.0,306.88,307.07,306.02,306.03,4363.0
2021-09-10 10:30:00,306.1,306.19,305.54,305.89,7097.0,306.1,306.19,305.54,305.89,7097.0
2021-09-10 10:35:00,305.83,305.96,305.19,305.29,3205.0,305.83,305.96,305.19,305.29,3205.0
2021-09-10 10:40:00,304.88,304.88,304.36,304.48,3355.0,304.88,304.88,304.36,304.48,3355.0
2021-09-10 10:45:00,304.37,304.83,304.28,304.73,3523.0,304.37,304.83,304.28,304.73,3523.0
2021-09-10 10:50:00,304.75,304.99,304.2,304.2,3300.0,304.75,304.99,304.2,304.2,3300.0
2021-09-10 10:55:00,304.15,304.6,303.6,304.6,8424.0,304.15,304.6,303.6,304.6,8424.0
2021-09-10 11:00:00,304.58,304.85,303.83,303.84,17021.0,304.58,304.85,303.83,303.84,17021.0
2021-09-10 11:05:00,303.99,303.99,303.43,303.53,4965.0,303.99,303.99,303.43,303.53,4965.0
2021-09-10 11:10:00,303.62,304.29,303.54,303.96,6313.0,303.62,304.29,303.54,303.96,6313.0
2021-09-10 11:15:00,303.96,304.05,303.39,303.44,3031.0,303.96,304.05,303.39,303.44,3031.0
2021-09-10 11:20:00,303.26,304.02,303.12,303.89,4000.0,303.26,304.02,303.12,303.89,4000.0
2021-09-10 11:25:00,303.94,303.96,303.5,303.5,3994.0,303.94,303.96,303.5,303.5,3994.0
2021-09-10 11:30:00,303.35,303.66,303.26,303.38,6001.0,303.35,303.66,303.26,303.38,6001.0
2021-09-10 11:35:00,303.43,303.77,303.42,303.61,4430.0,303.43,303.77,303.42,303.61,4430.0
2021-09-10 11:40:00,303.91,304.21,303.9,304.17,3040.0,303.91,304.21,303.9,304.17,3040.0
2021-09-10 11:45:00,304.04,304.28,303.92,303.93,2404.0,304.04,304.28,303.92,303.93,2404.0
2021-09-10 11:50:00,303.93,304.7,303.93,304.5,5713.0,303.93,304.7,303.93,304.5,5713.0
2021-09-10 11:55:00,304.45,305.46,304.45,305.46,3903.0,304.45,305.46,304.45,305.46,3903.0
2021-09-10 12:00:00,305.23,305.98,305.22,305.77,4993.0,305.23,305.98,305.22,305.77,4993.0
2021-09-10 12:05:00,305.88,306.39,305.87,306.04,4259.0,305.88,306.39,305.87,306.04,4259.0
2021-09-10 12:10:00,306.05,306.05,305.54,305.55,1898.0,306.05,306.05,305.54,305.55,1898.0
2021-09-10 12:15:00,305.66,305.83,305.57,305.6,6547.0,305.66,305.83,305.57,305.6,6547.0
2021-09-10 12:20:00,305.66,305.88,305.59,305.78,2900.0,305.66,305.88,305.59,305.78,2900.0
2021-09-10 12:25:00,305.74,305.74,305.43,305.53,1599.0,305.74,305.74,305.43,305.53,1599.0
2021-09-10 12:30:00,305.61,306.0,305.48,305.51,3252.0,305.61,306.0,305.48,305.51,3252.0
2021-09-10 12:35:00,305.51,305.65,305.45,305.49,2200.0,305.51,305.65,305.45,305.49,2200.0
2021-09-10 12:40:00,305.38,305.57,305.38,305.41,1576.0,305.38,305.57,305.38,305.41,1576.0
2021-09-10 12:45:00,305.36,305.71,305.25,305.65,2901.0,305.36,305.71,305.25,305.65,2901.0
2021-09-10 12:50:00,305.65,305.65,305.27,305.47,3391.0,305.65,305.65,305.27,305.47,3391.0
2021-09-10 12:55:00,305.47,305.61,305.42,305.47,4000.0,305.47,305.61,305.42,305.47,4000.0
2021-09-10 13:00:00,305.66,305.83,305.59,305.67,5652.0,305.66,305.83,305.59,305.67,5652.0
2021-09-10 13:05:00,305.67,305.9,305.62,305.7,6700.0,305.67,305.9,305.62,305.7,6700.0
2021-09-10 13:10:00,305.77,306.37,305.77,306.29,3201.0,305.77,306.37,305.77,306.29,3201.0
2021-09-10 13:15:00,306.24,306.24,305.75,305.88,2002.0,306.24,306.24,305.75,305.88,2002.0
2021-09-10 13:20:00,305.9,305.98,305.69,305.92,3828.0,305.9,305.98,305.69,305.92,3828.0
2021-09-10 13:25:00,305.92,306.39,305.85,305.98,6320.0,305.92,306.39,305.85,305.98,6320.0
2021-09-10 13:30:00,306.03,306.21,305.84,305.84,2300.0,306.03,306.21,305.84,305.84,2300.0
2021-09-10 13:35:00,306.03,306.31,306.03,306.31,2500.0,306.03,306.31,306.03,306.31,2500.0
2021-09-10 13:40:00,306.28,306.33,306.19,306.32,7637.0,306.28,306.33,306.19,306.32,7637.0
2021-09-10 13:45:00,306.32,306.37,305.87,305.99,2730.0,306.32,306.37,305.87,305.99,2730.0
2021-09-10 13:50:00,305.94,305.94,305.61,305.7,2006.0,305.94,305.94,305.61,305.7,2006.0
2021-09-10 13:55:00,305.62,305.62,304.92,305.13,2322.0,305.62,305.62,304.92,305.13,2322.0
2021-09-10 14:00:00,305.19,305.35,305.13,305.35,2072.0,305.19,305.35,305.13,305.35,2072.0
2021-09-10 14:05:00,305.27,305.92,305.27,305.89,2700.0,305.27,305.92,305.27,305.89,2700.0
2021-09-10 14:10:00,305.87,305.94,305.69,305.69,1320.0,305.87,305.94,305.69,305.69,1320.0
2021-09-10 14:15:00,305.76,305.76,305.52,305.6,1538.0,305.76,305.76,305.52,305.6,1538.0
2021-09-10 14:20:00,305.5,305.5,305.14,305.29,1890.0,305.5,305.5,305.14,305.29,1890.0
2021-09-10 14:25:00,305.31,305.33,305.17,305.17,2059.0,305.31,305.33,305.17,305.17,2059.0
2021-09-10 14:30:00,305.28,305.5,305.2,305.21,4439.0,305.28,305.5,305.2,305.21,4439.0
2021-09-10 14:35:00,305.25,305.34,305.18,305.26,2613.0,305.25,305.34,305.18,305.26,2613.0
2021-09-10 14:40:00,305.41,305.41,305.25,305.25,1998.0,305.41,305.41,305.25,305.25,1998.0
2021-09-10 14:45:00,305.31,305.31,304.78,304.81,3026.0,305.31,305.31,304.78,304.81,3026.0
2021-09-10 14:50:00,304.87,304.87,304.56,304.59,2679.0,304.87,304.87,304.56,304.59,2679.0
2021-09-10 14:55:00,304.63,304.67,304.41,304.5,3657.0,304.63,304.67,304.41,304.5,3657.0
2021-09-10 15:00:00,304.5,304.63,304.48,304.49,2900.0,304.5,304.63,304.48,304.49,2900.0
2021-09-10 15:05:00,304.49,304.61,304.06,304.06,2702.0,304.49,304.61,304.06,304.06,2702.0
2021-09-10 15:10:00,304.06,304.21,303.81,304.03,4226.0,304.06,304.21,303.81,304.03,4226.0
2021-09-10 15:15:00,304.01,304.1,303.77,303.91,3330.0,304.01,304.1,303.77,303.91,3330.0
2021-09-10 15:20:00,303.99,303.99,303.63,303.67,3816.0,303.99,303.99,303.63,303.67,3816.0
2021-09-10 15:25:00,303.7,303.81,303.58,303.58,4450.0,303.7,303.81,303.58,303.58,4450.0
2021-09-10 15:30:00,303.58,304.09,303.58,304.09,6123.0,303.58,304.09,303.58,304.09,6123.0
2021-09-10 15:35:00,304.09,304.16,303.5,303.54,6629.0,304.09,304.16,303.5,303.54,6629.0
2021-09-10 15:40:00,303.5,303.77,303.45,303.77,10716.0,303.5,303.77,303.45,303.77,10716.0
2021-09-10 15:45:00,303.78,303.78,303.53,303.71,20928.0,303.78,303.78,303.53,303.71,20928.0
2021-09-10 15:50:00,303.75,303.78,302.98,303.06,28295.0,303.75,303.78,302.98,303.06,28295.0
2021-09-10 15:55:00,302.99,303.05,302.32,302.87,86970.0,302.99,303.05,302.32,302.87,86970.0
2021-09-13 09:30:00,304.19,304.19,302.47,302.47,12412.0,304.19,304.19,302.47,302.47,12412.0
2021-09-13 09:35:00,302.16,302.16,299.61,300.1,13377.0,302.16,302.16,299.61,300.1,13377.0
2021-09-13 09:40:00,300.03,300.49,298.43,299.01,8076.0,300.03,300.49,298.43,299.01,8076.0
2021-09-13 09:45:00,299.48,299.82,298.91,299.49,6793.0,299.48,299.82,298.91,299.49,6793.0
2021-09-13 09:50:00,299.58,300.39,299.0,300.01,28099.0,299.58,300.39,299.0,300.01,28099.0
2021-09-13 09:55:00,299.73,299.86,299.06,299.78,9470.0,299.73,299.86,299.06,299.78,9470.0
2021-09-13 10:00:00,300.24,300.44,298.8,299.37,11273.0,300.24,300.44,298.8,299.37,11273.0
2021-09-13 10:05:00,299.36,299.99,299.17,299.79,32731.0,299.36,299.99,299.17,299.79,32731.0
2021-09-13 10:10:00,299.72,300.23,299.28,300.0,15576.0,299.72,300.23,299.28,300.0,15576.0
2021-09-13 10:15:00,299.85,299.85,298.6,298.81,9717.0,299.85,299.85,298.6,298.81,9717.0
2021-09-13 10:20:00,298.87,299.15,298.33,298.42,7238.0,298.87,299.15,298.33,298.42,7238.0
2021-09-13 10:25:00,298.56,298.94,298.18,298.61,7102.0,298.56,298.94,298.18,298.61,7102.0
2021-09-13 10:30:00,298.74,299.12,298.29,298.59,11753.0,298.74,299.12,298.29,298.59,11753.0
2021-09-13 10:35:00,298.77,299.23,298.69,299.22,8704.0,298.77,299.23,298.69,299.22,8704.0
2021-09-13 10:40:00,299.33,300.0,299.11,299.17,4436.0,299.33,300.0,299.11,299.17,4436.0
2021-09-13 10:45:00,299.13,300.16,299.12,300.04,3005.0,299.13,300.16,299.12,300.04,3005.0
2021-09-13 10:50:00,300.04,300.09,299.38,299.41,1981.0,300.04,300.09,299.38,299.41,1981.0
2021-09-13 10:55:00,299.36,299.97,299.36,299.83,5689.0,299.36,299.97,299.36,299.83,5689.0
2021-09-13 11:00:00,299.8,299.81,298.88,298.88,3656.0,299.8,299.81,298.88,298.88,3656.0
2021-09-13 11:05:00,298.91,299.62,298.79,299.62,2040.0,298.91,299.62,298.79,299.62,2040.0
2021-09-13 11:10:00,299.02,299.07,297.61,297.61,5716.0,299.02,299.07,297.61,297.61,5716.0
2021-09-13 11:15:00,297.3,297.58,297.12,297.58,4912.0,297.3,297.58,297.12,297.58,4912.0
2021-09-13 11:20:00,297.48,298.0,297.29,298.0,3683.0,297.48,298.0,297.29,298.0,3683.0
2021-09-13 11:25:00,297.87,298.11,297.81,297.96,1570.0,297.87,298.11,297.81,297.96,1570.0
2021-09-13 11:30:00,298.18,298.29,297.66,297.97,5077.0,298.18,298.29,297.66,297.97,5077.0
2021-09-13 11:35:00,297.7,298.09,297.47,298.04,2625.0,297.7,298.09,297.47,298.04,2625.0
2021-09-13 11:40:00,298.06,298.18,297.8,297.9,1500.0,298.06,298.18,297.8,297.9,1500.0
2021-09-13 11:45:00,298.06,298.69,297.77,297.77,1800.0,298.06,298.69,297.77,297.77,1800.0
2021-09-13 11:50:00,298.14,298.3,297.98,297.98,3279.0,298.14,298.3,297.98,297.98,3279.0
2021-09-13 11:55:00,298.21,298.56,298.1,298.14,2410.0,298.21,298.56,298.1,298.14,2410.0
2021-09-13 12:00:00,298.24,298.36,298.0,298.04,1100.0,298.24,298.36,298.0,298.04,1100.0
2021-09-13 12:05:00,298.41,298.63,298.23,298.35,1600.0,298.41,298.63,298.23,298.35,1600.0
2021-09-13 12:10:00,298.47,299.03,298.47,298.63,2100.0,298.47,299.03,298.47,298.63,2100.0
2021-09-13 12:15:00,298.86,298.88,298.59,298.62,2142.0,298.86,298.88,298.59,298.62,2142.0
2021-09-13 12:20:00,298.83,299.0,298.58,298.99,5892.0,298.83,299.0,298.58,298.99,5892.0
2021-09-13 12:25:00,298.98,299.0,298.61,298.81,3952.0,298.98,299.0,298.61,298.81,3952.0
2021-09-13 12:30:00,298.86,299.06,298.68,298.68,2670.0,298.86,299.06,298.68,298.68,2670.0
2021-09-13 12:35:00,298.56,298.83,298.4,298.51,1000.0,298.56,298.83,298.4,298.51,1000.0
2021-09-13 12:40:00,298.45,298.67,298.11,298.67,2085.0,298.45,298.67,298.11,298.67,2085.0
2021-09-13 12:45:00,298.61,298.85,298.46,298.74,800.0,298.61,298.85,298.46,298.74,800.0
2021-09-13 12:50:00,299.05,299.15,298.93,299.14,2380.0,299.05,299.15,298.93,299.14,2380.0
2021-09-13 12:55:00,299.3,299.37,299.18,299.24,1847.0,299.3,299.37,299.18,299.24,1847.0
2021-09-13 13:00:00,299.37,299.41,299.05,299.08,3406.0,299.37,299.41,299.05,299.08,3406.0
2021-09-13 13:05:00,299.01,299.53,298.97,299.22,3005.0,299.01,299.53,298.97,299.22,3005.0
2021-09-13 13:10:00,299.1,299.38,298.99,299.38,2651.0,299.1,299.38,298.99,299.38,2651.0
2021-09-13 13:15:00,299.54,299.54,299.24,299.28,950.0,299.54,299.54,299.24,299.28,950.0
2021-09-13 13:20:00,299.42,299.61,299.17,299.46,1401.0,299.42,299.61,299.17,299.46,1401.0
2021-09-13 13:25:00,299.13,299.31,298.83,298.9,1803.0,299.13,299.31,298.83,298.9,1803.0
2021-09-13 13:30:00,298.79,299.69,298.79,299.3,5369.0,298.79,299.69,298.79,299.3,5369.0
2021-09-13 13:35:00,299.46,299.57,299.3,299.39,1184.0,299.46,299.57,299.3,299.39,1184.0
2021-09-13 13:40:00,299.24,299.41,298.84,299.11,2100.0,299.24,299.41,298.84,299.11,2100.0
2021-09-13 13:45:00,298.86,299.21,298.64,298.94,1275.0,298.86,299.21,298.64,298.94,1275.0
2021-09-13 13:50:00,298.81,299.33,298.81,298.86,1939.0,298.81,299.33,298.81,298.86,1939.0
2021-09-13 13:55:00,298.73,298.93,298.57,298.93,2200.0,298.73,298.93,298.57,298.93,2200.0
2021-09-13 14:00:00,299.42,299.42,298.89,299.09,1300.0,299.42,299.42,298.89,299.09,1300.0
2021-09-13 14:05:00,299.35,299.35,298.89,299.06,2002.0,299.35,299.35,298.89,299.06,2002.0
2021-09-13 14:10:00,298.95,298.95,298.37,298.37,1200.0,298.95,298.95,298.37,298.37,1200.0
2021-09-13 14:15:00,298.36,298.47,298.23,298.37,3649.0,298.36,298.47,298.23,298.37,3649.0
2021-09-13 14:20:00,298.29,298.67,298.06,298.06,1300.0,298.29,298.67,298.06,298.06,1300.0
2021-09-13 14:25:00,298.38,298.38,297.88,297.96,3539.0,298.38,298.38,297.88,297.96,3539.0
2021-09-13 14:30:00,297.99,298.18,297.92,298.11,1622.0,297.99,298.18,297.92,298.11,1622.0
2021-09-13 14:35:00,297.88,298.28,297.88,298.28,959.0,297.88,298.28,297.88,298.28,959.0
2021-09-13 14:40:00,298.11,298.39,297.96,298.19,2942.0,298.11,298.39,297.96,298.19,2942.0
2021-09-13 14:45:00,298.06,298.24,297.97,298.13,1828.0,298.06,298.24,297.97,298.13,1828.0
2021-09-13 14:50:00,298.01,298.06,297.8,297.85,2980.0,298.01,298.06,297.8,297.85,2980.0
2021-09-13 14:55:00,297.78,298.08,297.76,297.89,3100.0,297.78,298.08,297.76,297.89,3100.0
2021-09-13 15:00:00,297.97,297.97,297.52,297.56,4213.0,297.97,297.97,297.52,297.56,4213.0
2021-09-13 15:05:00,297.71,298.64,297.71,298.3,3500.0,297.71,298.64,297.71,298.3,3500.0
2021-09-13 15:10:00,298.31,298.69,298.31,298.36,2195.0,298.31,298.69,298.31,298.36,2195.0
2021-09-13 15:15:00,298.41,298.56,298.23,298.45,3038.0,298.41,298.56,298.23,298.45,3038.0
2021-09-13 15:20:00,298.53,298.68,298.4,298.53,5196.0,298.53,298.68,298.4,298.53,5196.0
2021-09-13 15:25:00,298.51,298.53,298.17,298.46,5244.0,298.51,298.53,298.17,298.46,5244.0
2021-09-13 15:30:00,298.4,298.72,298.32,298.57,7955.0,298.4,298.72,298.32,298.57,7955.0
2021-09-13 15:35:00,298.47,298.65,298.35,298.47,4740.0,298.47,298.65,298.35,298.47,4740.0
2021-09-13 15:40:00,298.37,298.42,298.1,298.13,3968.0,298.37,298.42,298.1,298.13,3968.0
2021-09-13 15:45:00,298.12,298.28,297.84,297.84,6766.0,298.12,298.28,297.84,297.84,6766.0
2021-09-13 15:50:00,298.22,298.7,298.06,298.7,7685.0,298.22,298.7,298.06,298.7,7685.0
2021-09-13 15:55:00,298.73,299.05,298.51,298.84,37733.0,298.73,299.05,298.51,298.84,37733.0
2021-09-14 09:30:00,299.52,300.75,298.99,300.04,12784.0,299.52,300.75,298.99,300.04,12784.0
2021-09-14 09:35:00,300.06,300.46,299.47,299.47,3314.0,300.06,300.46,299.47,299.47,3314.0
2021-09-14 09:40:00,299.65,300.31,299.38,299.39,4525.0,299.65,300.31,299.38,299.39,4525.0
2021-09-14 09:45:00,299.78,299.78,298.74,299.23,5081.0,299.78,299.78,298.74,299.23,5081.0
2021-09-14 09:50:00,299.17,299.39,298.38,298.55,4478.0,299.17,299.39,298.38,298.55,4478.0
2021-09-14 09:55:00,298.55,298.72,297.59,297.59,17854.0,298.55,298.72,297.59,297.59,17854.0
2021-09-14 10:00:00,297.73,298.51,297.25,298.51,4290.0,297.73,298.51,297.25,298.51,4290.0
2021-09-14 10:05:00,298.4,299.24,298.28,299.13,3619.0,298.4,299.24,298.28,299.13,3619.0
2021-09-14 10:10:00,299.11,299.27,298.46,298.46,3480.0,299.11,299.27,298.46,298.46,3480.0
2021-09-14 10:15:00,298.35,298.35,297.72,298.01,5510.0,298.35,298.35,297.72,298.01,5510.0
2021-09-14 10:20:00,298.16,298.68,298.04,298.55,7997.0,298.16,298.68,298.04,298.55,7997.0
2021-09-14 10:25:00,298.4,299.47,298.4,299.47,1416.0,298.4,299.47,298.4,299.47,1416.0
2021-09-14 10:30:00,299.6,299.8,299.27,299.76,2252.0,299.6,299.8,299.27,299.76,2252.0
2021-09-14 10:35:00,299.88,299.93,299.01,299.01,3709.0,299.88,299.93,299.01,299.01,3709.0
2021-09-14 10:40:00,298.98,299.07,298.28,298.35,7742.0,298.98,299.07,298.28,298.35,7742.0
2021-09-14 10:45:00,298.39,298.4,297.36,297.36,5097.0,298.39,298.4,297.36,297.36,5097.0
2021-09-14 10:50:00,297.36,297.82,297.36,297.68,7600.0,297.36,297.82,297.36,297.68,7600.0
2021-09-14 10:55:00,297.75,298.84,297.75,298.62,2000.0,297.75,298.84,297.75,298.62,2000.0
2021-09-14 11:00:00,298.65,298.91,298.48,298.72,3900.0,298.65,298.91,298.48,298.72,3900.0
2021-09-14 11:05:00,298.91,299.43,298.91,299.23,1500.0,298.91,299.43,298.91,299.23,1500.0
2021-09-14 11:10:00,299.13,299.73,299.13,299.73,1011.0,299.13,299.73,299.13,299.73,1011.0
2021-09-14 11:15:00,299.62,299.67,299.21,299.23,2100.0,299.62,299.67,299.21,299.23,2100.0
2021-09-14 11:20:00,299.3,300.0,299.3,299.97,4002.0,299.3,300.0,299.3,299.97,4002.0
2021-09-14 11:25:00,299.87,299.91,299.18,299.18,5422.0,299.87,299.91,299.18,299.18,5422.0
2021-09-14 11:30:00,299.34,299.34,299.0,299.28,3717.0,299.34,299.34,299.0,299.28,3717.0
2021-09-14 11:35:00,298.99,299.54,298.88,299.53,3087.0,298.99,299.54,298.88,299.53,3087.0
2021-09-14 11:40:00,299.44,299.56,299.4,299.55,1300.0,299.44,299.56,299.4,299.55,1300.0
2021-09-14 11:45:00,299.52,299.81,299.52,299.62,1202.0,299.52,299.81,299.52,299.62,1202.0
2021-09-14 11:50:00,299.68,299.84,299.57,299.62,1645.0,299.68,299.84,299.57,299.62,1645.0
2021-09-14 11:55:00,299.78,300.2,299.78,299.83,1200.0,299.78,300.2,299.78,299.83,1200.0
2021-09-14 12:00:00,299.97,300.32,299.97,300.01,1700.0,299.97,300.32,299.97,300.01,1700.0
2021-09-14 12:05:00,300.02,300.2,299.94,299.94,646.0,300.02,300.2,299.94,299.94,646.0
2021-09-14 12:10:00,299.94,300.21,299.84,300.21,2327.0,299.94,300.21,299.84,300.21,2327.0
2021-09-14 12:15:00,300.09,300.26,300.03,300.09,1400.0,300.09,300.26,300.03,300.09,1400.0
2021-09-14 12:20:00,300.29,300.29,299.86,299.98,1800.0,300.29,300.29,299.86,299.98,1800.0
2021-09-14 12:25:00,300.04,300.08,299.91,299.98,1205.0,300.04,300.08,299.91,299.98,1205.0
2021-09-14 12:30:00,299.93,300.04,299.89,300.04,900.0,299.93,300.04,299.89,300.04,900.0
2021-09-14 12:35:00,300.04,300.17,299.8,299.87,2358.0,300.04,300.17,299.8,299.87,2358.0
2021-09-14 12:40:00,299.81,299.9,299.32,299.46,2768.0,299.81,299.9,299.32,299.46,2768.0
2021-09-14 12:45:00,299.44,299.57,299.3,299.54,2367.0,299.44,299.57,299.3,299.54,2367.0
2021-09-14 12:50:00,299.51,299.77,299.51,299.77,1800.0,299.51,299.77,299.51,299.77,1800.0
2021-09-14 12:55:00,299.66,299.66,299.43,299.51,1315.0,299.66,299.66,299.43,299.51,1315.0
2021-09-14 13:00:00,299.46,299.68,299.25,299.25,1905.0,299.46,299.68,299.25,299.25,1905.0
2021-09-14 13:05:00,299.4,299.74,299.4,299.71,2104.0,299.4,299.74,299.4,299.71,2104.0
2021-09-14 13:10:00,299.66,299.95,299.42,299.95,2448.0,299.66,299.95,299.42,299.95,2448.0
2021-09-14 13:15:00,299.81,300.06,299.79,299.87,3603.0,299.81,300.06,299.79,299.87,3603.0
2021-09-14 13:20:00,299.88,300.0,299.86,299.98,2300.0,299.88,300.0,299.86,299.98,2300.0
2021-09-14 13:25:00,299.89,300.15,299.89,300.1,1400.0,299.89,300.15,299.89,300.1,1400.0
2021-09-14 13:30:00,300.03,300.03,299.59,299.72,4019.0,300.03,300.03,299.59,299.72,4019.0
2021-09-14 13:35:00,299.54,300.01,299.53,300.01,3076.0,299.54,300.01,299.53,300.01,3076.0
2021-09-14 13:40:00,299.9,300.15,299.9,300.0,1000.0,299.9,300.15,299.9,300.0,1000.0
2021-09-14 13:45:00,300.0,300.32,300.0,300.32,2310.0,300.0,300.32,300.0,300.32,2310.0
2021-09-14 13:50:00,300.31,300.48,300.1,300.1,3010.0,300.31,300.48,300.1,300.1,3010.0
2021-09-14 13:55:00,300.19,300.39,300.1,300.29,1400.0,300.19,300.39,300.1,300.29,1400.0
2021-09-14 14:00:00,300.25,300.49,300.1,300.37,1400.0,300.25,300.49,300.1,300.37,1400.0
2021-09-14 14:05:00,300.32,300.71,300.32,300.42,4239.0,300.32,300.71,300.32,300.42,4239.0
2021-09-14 14:10:00,300.22,300.45,300.21,300.35,1793.0,300.22,300.45,300.21,300.35,1793.0
2021-09-14 14:15:00,300.25,300.35,300.15,300.15,2540.0,300.25,300.35,300.15,300.15,2540.0
2021-09-14 14:20:00,300.06,300.3,299.85,300.23,4844.0,300.06,300.3,299.85,300.23,4844.0
2021-09-14 14:25:00,300.35,300.56,300.24,300.38,4800.0,300.35,300.56,300.24,300.38,4800.0
2021-09-14 14:30:00,300.47,300.47,300.06,300.37,2802.0,300.47,300.47,300.06,300.37,2802.0
2021-09-14 14:35:00,300.23,300.23,299.73,300.09,2120.0,300.23,300.23,299.73,300.09,2120.0
2021-09-14 14:40:00,299.93,300.07,299.78,299.92,1288.0,299.93,300.07,299.78,299.92,1288.0
2021-09-14 14:45:00,299.63,299.63,298.86,298.86,1705.0,299.63,299.63,298.86,298.86,1705.0
2021-09-14 14:50:00,298.83,299.17,298.75,299.17,2702.0,298.83,299.17,298.75,299.17,2702.0
2021-09-14 14:55:00,299.27,299.33,299.1,299.1,2236.0,299.27,299.33,299.1,299.1,2236.0
2021-09-14 15:00:00,299.05,299.14,298.83,299.0,1653.0,299.05,299.14,298.83,299.0,1653.0
2021-09-14 15:05:00,298.95,299.3,298.95,299.04,1069.0,298.95,299.3,298.95,299.04,1069.0
2021-09-14 15:10:00,298.94,299.15,298.92,298.98,6809.0,298.94,299.15,298.92,298.98,6809.0
2021-09-14 15:15:00,298.88,298.88,298.33,298.47,4307.0,298.88,298.88,298.33,298.47,4307.0
2021-09-14 15:20:00,298.46,298.81,298.45,298.54,2202.0,298.46,298.81,298.45,298.54,2202.0
2021-09-14 15:25:00,298.4,298.92,298.4,298.71,1405.0,298.4,298.92,298.4,298.71,1405.0
2021-09-14 15:30:00,298.7,298.84,298.58,298.84,3529.0,298.7,298.84,298.58,298.84,3529.0
2021-09-14 15:35:00,298.72,298.83,298.52,298.67,5495.0,298.72,298.83,298.52,298.67,5495.0
2021-09-14 15:40:00,298.6,298.65,298.45,298.62,4329.0,298.6,298.65,298.45,298.62,4329.0
2021-09-14 15:45:00,298.68,298.69,298.19,298.19,4989.0,298.68,298.69,298.19,298.19,4989.0
2021-09-14 15:50:00,298.16,298.87,298.09,298.7,7577.0,298.16,298.87,298.09,298.7,7577.0
2021-09-14 15:55:00,298.65,299.18,298.65,299.17,19645.0,298.65,299.18,298.65,299.17,19645.0
2021-09-15 09:30:00,299.44,299.67,298.12,298.71,12010.0,299.44,299.67,298.12,298.71,12010.0
2021-09-15 09:35:00,298.96,298.96,297.57,297.78,1300.0,298.96,298.96,297.57,297.78,1300.0
2021-09-15 09:40:00,297.43,298.21,296.88,297.72,5628.0,297.43,298.21,296.88,297.72,5628.0
2021-09-15 09:45:00,297.53,298.42,297.18,297.98,7624.0,297.53,298.42,297.18,297.98,7624.0
2021-09-15 09:50:00,298.03,298.03,296.74,296.84,3700.0,298.03,298.03,296.74,296.84,3700.0
2021-09-15 09:55:00,296.74,297.8,296.74,297.36,5504.0,296.74,297.8,296.74,297.36,5504.0
2021-09-15 10:00:00,297.4,298.78,297.4,298.77,1489.0,297.4,298.78,297.4,298.77,1489.0
2021-09-15 10:05:00,299.0,299.08,298.59,298.59,2118.0,299.0,299.08,298.59,298.59,2118.0
2021-09-15 10:10:00,298.41,298.41,297.39,297.39,1621.0,298.41,298.41,297.39,297.39,1621.0
2021-09-15 10:15:00,297.85,298.86,297.59,298.56,2249.0,297.85,298.86,297.59,298.56,2249.0
2021-09-15 10:20:00,298.78,299.18,298.78,298.89,900.0,298.78,299.18,298.78,298.89,900.0
2021-09-15 10:25:00,298.85,298.99,298.73,298.99,1477.0,298.85,298.99,298.73,298.99,1477.0
2021-09-15 10:30:00,299.05,300.09,299.05,300.09,2370.0,299.05,300.09,299.05,300.09,2370.0
2021-09-15 10:35:00,300.39,301.01,300.31,300.84,4633.0,300.39,301.01,300.31,300.84,4633.0
2021-09-15 10:40:00,300.68,301.28,300.44,301.28,2091.0,300.68,301.28,300.44,301.28,2091.0
2021-09-15 10:45:00,301.35,301.46,300.99,301.2,7022.0,301.35,301.46,300.99,301.2,7022.0
2021-09-15 10:50:00,301.19,301.21,300.42,300.53,3941.0,301.19,301.21,300.42,300.53,3941.0
2021-09-15 10:55:00,300.56,300.57,299.88,299.96,2430.0,300.56,300.57,299.88,299.96,2430.0
2021-09-15 11:00:00,299.47,300.02,299.47,299.62,7300.0,299.47,300.02,299.47,299.62,7300.0
2021-09-15 11:05:00,299.77,299.77,299.24,299.43,1314.0,299.77,299.77,299.24,299.43,1314.0
2021-09-15 11:10:00,299.27,299.27,299.03,299.12,1286.0,299.27,299.27,299.03,299.12,1286.0
2021-09-15 11:15:00,299.05,299.05,298.75,298.98,3876.0,299.05,299.05,298.75,298.98,3876.0
2021-09-15 11:20:00,299.12,299.39,299.05,299.17,2128.0,299.12,299.39,299.05,299.17,2128.0
2021-09-15 11:25:00,299.49,299.49,298.93,299.02,1516.0,299.49,299.49,298.93,299.02,1516.0
2021-09-15 11:30:00,298.96,298.98,298.08,298.29,4452.0,298.96,298.98,298.08,298.29,4452.0
2021-09-15 11:35:00,298.24,298.46,298.16,298.25,3121.0,298.24,298.46,298.16,298.25,3121.0
2021-09-15 11:40:00,298.33,298.46,298.17,298.17,3252.0,298.33,298.46,298.17,298.17,3252.0
2021-09-15 11:45:00,297.77,298.13,297.77,298.04,1128.0,297.77,298.13,297.77,298.04,1128.0
2021-09-15 11:50:00,297.9,298.4,297.88,298.36,1811.0,297.9,298.4,297.88,298.36,1811.0
2021-09-15 11:55:00,298.29,298.65,298.29,298.49,1350.0,298.29,298.65,298.29,298.49,1350.0
2021-09-15 12:00:00,298.49,298.49,298.03,298.21,1760.0,298.49,298.49,298.03,298.21,1760.0
2021-09-15 12:05:00,298.16,298.16,298.16,298.16,200.0,298.16,298.16,298.16,298.16,200.0
2021-09-15 12:10:00,298.47,298.47,298.29,298.35,1715.0,298.47,298.47,298.29,298.35,1715.0
2021-09-15 12:15:00,298.53,298.53,298.12,298.12,1401.0,298.53,298.53,298.12,298.12,1401.0
2021-09-15 12:20:00,298.06,298.24,298.02,298.24,2344.0,298.06,298.24,298.02,298.24,2344.0
2021-09-15 12:25:00,298.15,298.49,298.04,298.14,1850.0,298.15,298.49,298.04,298.14,1850.0
2021-09-15 12:30:00,298.26,298.71,298.26,298.54,1708.0,298.26,298.71,298.26,298.54,1708.0
2021-09-15 12:35:00,298.46,298.46,298.13,298.21,1556.0,298.46,298.46,298.13,298.21,1556.0
2021-09-15 12:40:00,298.5,298.51,298.4,298.4,1500.0,298.5,298.51,298.4,298.4,1500.0
2021-09-15 12:45:00,298.34,298.36,297.99,298.09,1600.0,298.34,298.36,297.99,298.09,1600.0
2021-09-15 12:50:00,298.11,298.14,298.07,298.09,931.0,298.11,298.14,298.07,298.09,931.0
2021-09-15 12:55:00,298.16,298.56,298.12,298.16,2182.0,298.16,298.56,298.12,298.16,2182.0
2021-09-15 13:00:00,298.21,298.37,298.21,298.37,1163.0,298.21,298.37,298.21,298.37,1163.0
2021-09-15 13:05:00,298.29,298.32,298.0,298.0,1935.0,298.29,298.32,298.0,298.0,1935.0
2021-09-15 13:10:00,298.02,298.29,298.02,298.26,1012.0,298.02,298.29,298.02,298.26,1012.0
2021-09-15 13:15:00,298.26,298.35,298.16,298.18,1008.0,298.26,298.35,298.16,298.18,1008.0
2021-09-15 13:20:00,298.23,298.26,298.16,298.16,1201.0,298.23,298.26,298.16,298.16,1201.0
2021-09-15 13:25:00,298.22,298.27,298.12,298.12,1201.0,298.22,298.27,298.12,298.12,1201.0
2021-09-15 13:30:00,298.06,298.35,298.06,298.35,829.0,298.06,298.35,298.06,298.35,829.0
2021-09-15 13:35:00,298.36,298.52,298.32,298.43,3634.0,298.36,298.52,298.32,298.43,3634.0
2021-09-15 13:40:00,298.36,298.41,297.99,298.41,903.0,298.36,298.41,297.99,298.41,903.0
2021-09-15 13:45:00,298.33,298.55,298.33,298.53,2001.0,298.33,298.55,298.33,298.53,2001.0
2021-09-15 13:50:00,298.49,298.67,298.41,298.53,2602.0,298.49,298.67,298.41,298.53,2602.0
2021-09-15 13:55:00,298.67,298.93,298.57,298.85,3059.0,298.67,298.93,298.57,298.85,3059.0
2021-09-15 14:00:00,298.89,299.23,298.8,299.23,5127.0,298.89,299.23,298.8,299.23,5127.0
2021-09-15 14:05:00,299.21,299.6,299.2,299.51,2004.0,299.21,299.6,299.2,299.51,2004.0
2021-09-15 14:10:00,299.56,299.56,299.46,299.5,2100.0,299.56,299.56,299.46,299.5,2100.0
2021-09-15 14:15:00,299.47,299.6,299.47,299.55,3338.0,299.47,299.6,299.47,299.55,3338.0
2021-09-15 14:20:00,299.55,299.66,299.52,299.63,2600.0,299.55,299.66,299.52,299.63,2600.0
2021-09-15 14:25:00,299.74,299.74,299.56,299.56,1615.0,299.74,299.74,299.56,299.56,1615.0
2021-09-15 14:30:00,299.63,299.76,299.62,299.71,2030.0,299.63,299.76,299.62,299.71,2030.0
2021-09-15 14:35:00,299.73,299.87,299.71,299.75,1879.0,299.73,299.87,299.71,299.75,1879.0
2021-09-15 14:40:00,299.75,299.9,299.75,299.79,1307.0,299.75,299.9,299.75,299.79,1307.0
2021-09-15 14:45:00,299.79,299.92,299.69,299.85,3494.0,299.79,299.92,299.69,299.85,3494.0
2021-09-15 14:50:00,299.78,300.1,299.78,300.1,1500.0,299.78,300.1,299.78,300.1,1500.0
2021-09-15 14:55:00,300.19,300.19,300.0,300.0,2507.0,300.19,300.19,300.0,300.0,2507.0
2021-09-15 15:00:00,300.1,300.17,300.01,300.07,1677.0,300.1,300.17,300.01,300.07,1677.0
2021-09-15 15:05:00,300.07,300.07,299.84,299.86,2553.0,300.07,300.07,299.84,299.86,2553.0
2021-09-15 15:10:00,299.83,299.83,299.45,299.53,1900.0,299.83,299.83,299.45,299.53,1900.0
2021-09-15 15:15:00,299.57,299.92,299.57,299.89,1603.0,299.57,299.92,299.57,299.89,1603.0
2021-09-15 15:20:00,299.95,300.1,299.95,300.0,2188.0,299.95,300.1,299.95,300.0,2188.0
2021-09-15 15:25:00,300.12,300.14,299.91,299.91,3360.0,300.12,300.14,299.91,299.91,3360.0
2021-09-15 15:30:00,299.93,300.22,299.83,300.17,3711.0,299.93,300.22,299.83,300.17,3711.0
2021-09-15 15:35:00,300.12,300.51,300.12,300.5,6155.0,300.12,300.51,300.12,300.5,6155.0
2021-09-15 15:40:00,300.48,300.62,300.42,300.42,5709.0,300.48,300.62,300.42,300.42,5709.0
2021-09-15 15:45:00,300.55,300.58,300.35,300.45,5981.0,300.55,300.58,300.35,300.45,5981.0
2021-09-15 15:50:00,300.5,300.55,300.18,300.24,12822.0,300.5,300.55,300.18,300.24,12822.0
2021-09-15 15:55:00,300.17,300.18,299.73,299.74,49772.0,300.17,300.18,299.73,299.74,49772.0
2021-09-16 09:30:00,298.55,300.38,298.55,300.38,11756.0,298.55,300.38,298.55,300.38,11756.0
2021-09-16 09:35:00,300.21,301.55,300.21,301.09,8698.0,300.21,301.55,300.21,301.09,8698.0
2021-09-16 09:40:00,300.62,300.99,300.38,300.99,6199.0,300.62,300.99,300.38,300.99,6199.0
2021-09-16 09:45:00,301.0,301.26,300.73,300.99,5032.0,301.0,301.26,300.73,300.99,5032.0
2021-09-16 09:50:00,301.04,301.05,300.0,300.26,5954.0,301.04,301.05,300.0,300.26,5954.0
2021-09-16 09:55:00,300.21,301.17,299.81,301.17,6248.0,300.21,301.17,299.81,301.17,6248.0
2021-09-16 10:00:00,301.22,301.5,300.84,301.0,7023.0,301.22,301.5,300.84,301.0,7023.0
2021-09-16 10:05:00,301.16,301.3,300.68,300.71,8509.0,301.16,301.3,300.68,300.71,8509.0
2021-09-16 10:10:00,300.62,300.62,299.71,299.98,2800.0,300.62,300.62,299.71,299.98,2800.0
2021-09-16 10:15:00,300.0,300.27,299.65,299.94,2903.0,300.0,300.27,299.65,299.94,2903.0
2021-09-16 10:20:00,299.81,300.16,299.73,300.16,1303.0,299.81,300.16,299.73,300.16,1303.0
2021-09-16 10:25:00,299.95,300.94,299.94,300.93,2706.0,299.95,300.94,299.94,300.93,2706.0
2021-09-16 10:30:00,300.9,301.7,300.88,301.31,5757.0,300.9,301.7,300.88,301.31,5757.0
2021-09-16 10:35:00,301.52,302.21,301.35,302.0,5147.0,301.52,302.21,301.35,302.0,5147.0
2021-09-16 10:40:00,302.07,302.08,301.17,301.65,9814.0,302.07,302.08,301.17,301.65,9814.0
2021-09-16 10:45:00,302.14,302.57,301.97,302.23,3098.0,302.14,302.57,301.97,302.23,3098.0
2021-09-16 10:50:00,302.25,302.33,301.94,301.96,2614.0,302.25,302.33,301.94,301.96,2614.0
2021-09-16 10:55:00,301.84,301.86,301.19,301.54,4118.0,301.84,301.86,301.19,301.54,4118.0
2021-09-16 11:00:00,301.43,301.83,301.43,301.63,2170.0,301.43,301.83,301.43,301.63,2170.0
2021-09-16 11:05:00,301.51,302.02,301.3,302.02,3221.0,301.51,302.02,301.3,302.02,3221.0
2021-09-16 11:10:00,301.95,302.47,301.94,302.03,2725.0,301.95,302.47,301.94,302.03,2725.0
2021-09-16 11:15:00,301.88,301.88,300.97,300.97,1779.0,301.88,301.88,300.97,300.97,1779.0
2021-09-16 11:20:00,300.97,300.97,300.63,300.87,1500.0,300.97,300.97,300.63,300.87,1500.0
2021-09-16 11:25:00,301.21,301.3,301.11,301.22,3623.0,301.21,301.3,301.11,301.22,3623.0
2021-09-16 11:30:00,301.11,301.15,300.97,300.97,1870.0,301.11,301.15,300.97,300.97,1870.0
2021-09-16 11:35:00,300.97,301.34,300.97,301.34,800.0,300.97,301.34,300.97,301.34,800.0
2021-09-16 11:40:00,301.5,301.5,301.3,301.3,1180.0,301.5,301.5,301.3,301.3,1180.0
2021-09-16 11:45:00,301.22,301.41,300.96,300.97,1613.0,301.22,301.41,300.96,300.97,1613.0
2021-09-16 11:50:00,300.98,300.98,300.5,300.5,1698.0,300.98,300.98,300.5,300.5,1698.0
2021-09-16 11:55:00,300.24,300.42,300.06,300.42,2700.0,300.24,300.42,300.06,300.42,2700.0
2021-09-16 12:00:00,300.42,301.3,300.42,301.29,5461.0,300.42,301.3,300.42,301.29,5461.0
2021-09-16 12:05:00,301.22,301.22,300.82,300.95,3551.0,301.22,301.22,300.82,300.95,3551.0
2021-09-16 12:10:00,301.09,301.22,300.96,301.0,2100.0,301.09,301.22,300.96,301.0,2100.0
2021-09-16 12:15:00,300.99,301.34,300.89,300.97,30468.0,300.99,301.34,300.89,300.97,30468.0
2021-09-16 12:20:00,301.17,301.17,300.57,300.57,13843.0,301.17,301.17,300.57,300.57,13843.0
2021-09-16 12:25:00,300.48,300.79,300.47,300.71,3288.0,300.48,300.79,300.47,300.71,3288.0
2021-09-16 12:30:00,300.76,300.76,300.6,300.66,1275.0,300.76,300.76,300.6,300.66,1275.0
2021-09-16 12:35:00,300.59,300.93,300.53,300.61,22857.0,300.59,300.93,300.53,300.61,22857.0
2021-09-16 12:40:00,300.57,301.16,300.57,301.14,13762.0,300.57,301.16,300.57,301.14,13762.0
2021-09-16 12:45:00,301.25,301.58,301.19,301.37,22606.0,301.25,301.58,301.19,301.37,22606.0
2021-09-16 12:50:00,301.2,301.2,300.84,300.95,27922.0,301.2,301.2,300.84,300.95,27922.0
2021-09-16 12:55:00,300.95,301.24,300.93,301.12,1240.0,300.95,301.24,300.93,301.12,1240.0
2021-09-16 13:00:00,301.18,301.18,300.81,300.81,30000.0,301.18,301.18,300.81,300.81,30000.0
2021-09-16 13:05:00,300.85,300.85,300.6,300.63,1602.0,300.85,300.85,300.6,300.63,1602.0
2021-09-16 13:10:00,300.54,300.71,300.48,300.65,2027.0,300.54,300.71,300.48,300.65,2027.0
2021-09-16 13:15:00,300.66,300.84,300.63,300.69,1801.0,300.66,300.84,300.63,300.69,1801.0
2021-09-16 13:20:00,300.69,300.76,300.59,300.76,1603.0,300.69,300.76,300.59,300.76,1603.0
2021-09-16 13:25:00,300.77,301.07,300.77,300.88,4951.0,300.77,301.07,300.77,300.88,4951.0
2021-09-16 13:30:00,300.88,300.88,300.3,300.3,2146.0,300.88,300.88,300.3,300.3,2146.0
2021-09-16 13:35:00,300.28,300.53,300.2,300.2,17201.0,300.28,300.53,300.2,300.2,17201.0
2021-09-16 13:40:00,300.33,301.54,300.33,301.42,7284.0,300.33,301.54,300.33,301.42,7284.0
2021-09-16 13:45:00,301.43,301.96,301.33,301.62,3867.0,301.43,301.96,301.33,301.62,3867.0
2021-09-16 13:50:00,301.72,301.82,301.51,301.81,3138.0,301.72,301.82,301.51,301.81,3138.0
2021-09-16 13:55:00,301.99,301.99,301.69,301.69,1913.0,301.99,301.99,301.69,301.69,1913.0
2021-09-16 14:00:00,301.67,302.14,301.66,302.14,2139.0,301.67,302.14,301.66,302.14,2139.0
2021-09-16 14:05:00,302.05,302.16,301.95,301.99,2551.0,302.05,302.16,301.95,301.99,2551.0
2021-09-16 14:10:00,301.88,302.06,301.57,301.63,3731.0,301.88,302.06,301.57,301.63,3731.0
2021-09-16 14:15:00,301.6,301.86,301.57,301.77,2268.0,301.6,301.86,301.57,301.77,2268.0
2021-09-16 14:20:00,301.73,301.8,301.61,301.67,2301.0,301.73,301.8,301.61,301.67,2301.0
2021-09-16 14:25:00,301.8,301.87,301.54,301.72,2767.0,301.8,301.87,301.54,301.72,2767.0
2021-09-16 14:30:00,301.83,301.96,301.74,301.82,3355.0,301.83,301.96,301.74,301.82,3355.0
2021-09-16 14:35:00,301.86,301.93,301.76,301.92,1744.0,301.86,301.93,301.76,301.92,1744.0
2021-09-16 14:40:00,301.78,302.15,301.74,302.04,3650.0,301.78,302.15,301.74,302.04,3650.0
2021-09-16 14:45:00,302.11,302.88,302.09,302.88,9707.0,302.11,302.88,302.09,302.88,9707.0
2021-09-16 14:50:00,302.87,303.34,302.67,303.05,6507.0,302.87,303.34,302.67,303.05,6507.0
2021-09-16 14:55:00,302.92,303.49,302.91,303.41,5402.0,302.92,303.49,302.91,303.41,5402.0
2021-09-16 15:00:00,303.48,303.75,303.48,303.62,3392.0,303.48,303.75,303.48,303.62,3392.0
2021-09-16 15:05:00,303.55,304.25,303.55,304.25,6515.0,303.55,304.25,303.55,304.25,6515.0
2021-09-16 15:10:00,304.21,304.43,304.08,304.3,3278.0,304.21,304.43,304.08,304.3,3278.0
2021-09-16 15:15:00,304.26,304.4,303.84,303.84,5311.0,304.26,304.4,303.84,303.84,5311.0
2021-09-16 15:20:00,303.78,304.12,303.65,303.93,4492.0,303.78,304.12,303.65,303.93,4492.0
2021-09-16 15:25:00,303.86,303.86,303.41,303.45,4120.0,303.86,303.86,303.41,303.45,4120.0
2021-09-16 15:30:00,303.51,303.67,303.51,303.55,8315.0,303.51,303.67,303.51,303.55,8315.0
2021-09-16 15:35:00,303.63,303.76,303.46,303.63,6829.0,303.63,303.76,303.46,303.63,6829.0
2021-09-16 15:40:00,303.57,304.16,303.57,304.06,7563.0,303.57,304.16,303.57,304.06,7563.0
2021-09-16 15:45:00,304.06,304.71,304.01,304.7,9830.0,304.06,304.71,304.01,304.7,9830.0
2021-09-16 15:50:00,304.53,305.0,304.37,304.75,23665.0,304.53,305.0,304.37,304.75,23665.0
2021-09-16 15:55:00,304.85,305.05,304.38,305.04,64956.0,304.85,305.05,304.38,305.04,64956.0
2021-09-17 09:30:00,304.98,305.51,304.1,305.0,20640.0,304.98,305.51,304.1,305.0,20640.0
2021-09-17 09:35:00,304.91,305.27,304.17,304.82,2558.0,304.91,305.27,304.17,304.82,2558.0
2021-09-17 09:40:00,304.83,307.05,304.83,306.18,4074.0,304.83,307.05,304.83,306.18,4074.0
2021-09-17 09:45:00,306.06,306.66,304.9,304.9,5463.0,306.06,306.66,304.9,304.9,5463.0
2021-09-17 09:50:00,304.9,304.98,304.24,304.24,4210.0,304.9,304.98,304.24,304.24,4210.0
2021-09-17 09:55:00,304.43,305.89,304.42,305.41,5557.0,304.43,305.89,304.42,305.41,5557.0
2021-09-17 10:00:00,305.65,305.93,305.19,305.51,4825.0,305.65,305.93,305.19,305.51,4825.0
2021-09-17 10:05:00,305.18,305.49,304.95,305.3,3410.0,305.18,305.49,304.95,305.3,3410.0
2021-09-17 10:10:00,305.19,305.36,304.53,305.04,5714.0,305.19,305.36,304.53,305.04,5714.0
2021-09-17 10:15:00,304.84,305.28,304.24,304.8,13792.0,304.84,305.28,304.24,304.8,13792.0
2021-09-17 10:20:00,304.74,304.88,303.98,304.31,2851.0,304.74,304.88,303.98,304.31,2851.0
2021-09-17 10:25:00,304.37,304.51,304.13,304.47,2200.0,304.37,304.51,304.13,304.47,2200.0
2021-09-17 10:30:00,304.38,304.48,303.83,304.41,4105.0,304.38,304.48,303.83,304.41,4105.0
2021-09-17 10:35:00,304.14,304.35,303.71,303.88,9571.0,304.14,304.35,303.71,303.88,9571.0
2021-09-17 10:40:00,303.88,304.28,303.82,303.82,4780.0,303.88,304.28,303.82,303.82,4780.0
2021-09-17 10:45:00,303.9,303.91,303.26,303.86,2492.0,303.9,303.91,303.26,303.86,2492.0
2021-09-17 10:50:00,303.82,304.45,303.82,304.19,6384.0,303.82,304.45,303.82,304.19,6384.0
2021-09-17 10:55:00,303.97,304.26,303.56,304.26,2488.0,303.97,304.26,303.56,304.26,2488.0
2021-09-17 11:00:00,304.06,304.15,303.47,303.56,3118.0,304.06,304.15,303.47,303.56,3118.0
2021-09-17 11:05:00,303.49,304.07,303.44,304.01,5847.0,303.49,304.07,303.44,304.01,5847.0
2021-09-17 11:10:00,303.86,304.2,303.8,304.15,6850.0,303.86,304.2,303.8,304.15,6850.0
2021-09-17 11:15:00,304.06,304.45,304.05,304.24,3535.0,304.06,304.45,304.05,304.24,3535.0
2021-09-17 11:20:00,304.25,304.5,304.21,304.49,2317.0,304.25,304.5,304.21,304.49,2317.0
2021-09-17 11:25:00,304.58,304.89,304.55,304.59,3427.0,304.58,304.89,304.55,304.59,3427.0
2021-09-17 11:30:00,304.33,304.33,303.27,303.73,3668.0,304.33,304.33,303.27,303.73,3668.0
2021-09-17 11:35:00,303.75,303.76,303.3,303.6,3700.0,303.75,303.76,303.3,303.6,3700.0
2021-09-17 11:40:00,303.69,303.7,303.41,303.68,2453.0,303.69,303.7,303.41,303.68,2453.0
2021-09-17 11:45:00,303.62,303.65,303.43,303.56,3420.0,303.62,303.65,303.43,303.56,3420.0
2021-09-17 11:50:00,303.52,303.52,302.61,302.64,1700.0,303.52,303.52,302.61,302.64,1700.0
2021-09-17 11:55:00,302.47,303.32,302.47,303.17,3656.0,302.47,303.32,302.47,303.17,3656.0
2021-09-17 12:00:00,303.21,303.51,303.2,303.5,1800.0,303.21,303.51,303.2,303.5,1800.0
2021-09-17 12:05:00,303.67,303.93,303.6,303.75,5221.0,303.67,303.93,303.6,303.75,5221.0
2021-09-17 12:10:00,303.74,303.8,303.29,303.3,1429.0,303.74,303.8,303.29,303.3,1429.0
2021-09-17 12:15:00,303.41,303.73,303.36,303.73,8508.0,303.41,303.73,303.36,303.73,8508.0
2021-09-17 12:20:00,303.8,304.31,303.61,304.31,3264.0,303.8,304.31,303.61,304.31,3264.0
2021-09-17 12:25:00,304.53,304.53,304.33,304.41,1800.0,304.53,304.53,304.33,304.41,1800.0
2021-09-17 12:30:00,304.49,304.87,304.48,304.74,2162.0,304.49,304.87,304.48,304.74,2162.0
2021-09-17 12:35:00,304.81,304.87,304.23,304.31,6566.0,304.81,304.87,304.23,304.31,6566.0
2021-09-17 12:40:00,304.34,304.47,303.92,304.02,2132.0,304.34,304.47,303.92,304.02,2132.0
2021-09-17 12:45:00,304.31,304.67,304.25,304.6,4021.0,304.31,304.67,304.25,304.6,4021.0
2021-09-17 12:50:00,304.56,304.76,304.37,304.69,6339.0,304.56,304.76,304.37,304.69,6339.0
2021-09-17 12:55:00,304.67,305.16,304.46,304.99,6256.0,304.67,305.16,304.46,304.99,6256.0
2021-09-17 13:00:00,305.06,305.06,304.5,304.73,4511.0,305.06,305.06,304.5,304.73,4511.0
2021-09-17 13:05:00,304.57,304.83,304.15,304.27,3109.0,304.57,304.83,304.15,304.27,3109.0
2021-09-17 13:10:00,304.34,304.58,304.22,304.47,4455.0,304.34,304.58,304.22,304.47,4455.0
2021-09-17 13:15:00,304.38,304.38,304.0,304.05,2894.0,304.38,304.38,304.0,304.05,2894.0
2021-09-17 13:20:00,303.99,304.08,303.64,303.84,4002.0,303.99,304.08,303.64,303.84,4002.0
2021-09-17 13:25:00,303.84,304.29,303.84,304.19,5042.0,303.84,304.29,303.84,304.19,5042.0
2021-09-17 13:30:00,304.3,304.31,303.39,303.91,14215.0,304.3,304.31,303.39,303.91,14215.0
2021-09-17 13:35:00,303.83,304.02,303.55,303.88,12839.0,303.83,304.02,303.55,303.88,12839.0
2021-09-17 13:40:00,303.98,304.05,303.56,303.56,8663.0,303.98,304.05,303.56,303.56,8663.0
2021-09-17 13:45:00,303.56,303.56,302.56,302.56,1658.0,303.56,303.56,302.56,302.56,1658.0
2021-09-17 13:50:00,302.46,302.87,302.41,302.73,6171.0,302.46,302.87,302.41,302.73,6171.0
2021-09-17 13:55:00,302.62,303.08,302.62,302.79,3983.0,302.62,303.08,302.62,302.79,3983.0
2021-09-17 14:00:00,302.8,303.31,302.8,303.01,6165.0,302.8,303.31,302.8,303.01,6165.0
2021-09-17 14:05:00,303.03,303.07,302.78,303.04,4298.0,303.03,303.07,302.78,303.04,4298.0
2021-09-17 14:10:00,303.07,303.17,302.89,302.96,2300.0,303.07,303.17,302.89,302.96,2300.0
2021-09-17 14:15:00,302.94,303.27,302.9,302.91,4038.0,302.94,303.27,302.9,302.91,4038.0
2021-09-17 14:20:00,302.8,304.07,302.8,303.87,9141.0,302.8,304.07,302.8,303.87,9141.0
2021-09-17 14:25:00,303.58,303.89,303.58,303.64,7016.0,303.58,303.89,303.58,303.64,7016.0
2021-09-17 14:30:00,303.65,303.94,303.55,303.63,6269.0,303.65,303.94,303.55,303.63,6269.0
2021-09-17 14:35:00,303.63,303.85,303.61,303.69,3900.0,303.63,303.85,303.61,303.69,3900.0
2021-09-17 14:40:00,303.78,304.07,303.69,303.87,18351.0,303.78,304.07,303.69,303.87,18351.0
2021-09-17 14:45:00,303.9,303.9,303.51,303.54,1873.0,303.9,303.9,303.51,303.54,1873.0
2021-09-17 14:50:00,303.47,303.47,303.28,303.3,1822.0,303.47,303.47,303.28,303.3,1822.0
2021-09-17 14:55:00,303.34,303.56,303.17,303.32,3516.0,303.34,303.56,303.17,303.32,3516.0
2021-09-17 15:00:00,303.49,303.72,303.41,303.42,3430.0,303.49,303.72,303.41,303.42,3430.0
2021-09-17 15:05:00,303.37,303.37,302.89,302.91,2388.0,303.37,303.37,302.89,302.91,2388.0
2021-09-17 15:10:00,302.89,302.98,302.52,302.63,5488.0,302.89,302.98,302.52,302.63,5488.0
2021-09-17 15:15:00,302.53,302.91,302.42,302.81,17648.0,302.53,302.91,302.42,302.81,17648.0
2021-09-17 15:20:00,302.85,303.0,302.74,302.98,9375.0,302.85,303.0,302.74,302.98,9375.0
2021-09-17 15:25:00,302.92,302.94,301.6,302.03,23805.0,302.92,302.94,301.6,302.03,23805.0
2021-09-17 15:30:00,302.11,302.34,301.79,302.34,11170.0,302.11,302.34,301.79,302.34,11170.0
2021-09-17 15:35:00,302.31,302.79,302.12,302.45,9711.0,302.31,302.79,302.12,302.45,9711.0
2021-09-17 15:40:00,302.51,303.01,302.47,302.78,21235.0,302.51,303.01,302.47,302.78,21235.0
2021-09-17 15:45:00,302.84,302.93,302.22,302.36,15245.0,302.84,302.93,302.22,302.36,15245.0
2021-09-17 15:50:00,303.15,303.17,302.44,302.89,40330.0,303.15,303.17,302.44,302.89,40330.0
2021-09-17 15:55:00,302.87,302.98,301.49,302.26,182780.0,302.87,302.98,301.49,302.26,182780.0
2021-09-20 09:30:00,298.67,300.0,295.34,299.01,18698.0,298.67,300.0,295.34,299.01,18698.0
2021-09-20 09:35:00,299.32,300.9,299.01,299.95,2370.0,299.32,300.9,299.01,299.95,2370.0
2021-09-20 09:40:00,300.85,302.0,300.62,301.88,2400.0,300.85,302.0,300.62,301.88,2400.0
2021-09-20 09:45:00,301.91,301.95,301.14,301.81,600.0,301.91,301.95,301.14,301.81,600.0
2021-09-20 09:50:00,300.55,301.18,299.13,299.25,7513.0,300.55,301.18,299.13,299.25,7513.0
2021-09-20 09:55:00,298.8,300.57,298.8,300.38,1790.0,298.8,300.57,298.8,300.38,1790.0
2021-09-20 10:00:00,300.0,300.34,299.66,299.73,1063.0,300.0,300.34,299.66,299.73,1063.0
2021-09-20 10:05:00,299.4,299.71,299.16,299.35,1822.0,299.4,299.71,299.16,299.35,1822.0
2021-09-20 10:10:00,299.1,299.25,298.76,299.16,2638.0,299.1,299.25,298.76,299.16,2638.0
2021-09-20 10:15:00,298.88,299.09,298.46,298.46,1873.0,298.88,299.09,298.46,298.46,1873.0
2021-09-20 10:20:00,298.36,298.36,297.57,298.27,1500.0,298.36,298.36,297.57,298.27,1500.0
2021-09-20 10:25:00,297.87,299.06,297.37,298.86,31878.0,297.87,299.06,297.37,298.86,31878.0
2021-09-20 10:30:00,298.7,298.97,298.11,298.12,1329.0,298.7,298.97,298.11,298.12,1329.0
2021-09-20 10:35:00,298.06,299.22,298.05,299.22,3774.0,298.06,299.22,298.05,299.22,3774.0
2021-09-20 10:40:00,298.86,298.86,297.94,298.03,1560.0,298.86,298.86,297.94,298.03,1560.0
2021-09-20 10:45:00,297.81,297.86,297.49,297.86,1638.0,297.81,297.86,297.49,297.86,1638.0
2021-09-20 10:50:00,297.77,297.77,297.67,297.71,305.0,297.77,297.77,297.67,297.71,305.0
2021-09-20 10:55:00,297.75,297.75,297.24,297.37,1682.0,297.75,297.75,297.24,297.37,1682.0
2021-09-20 11:00:00,297.29,297.5,296.71,297.08,4708.0,297.29,297.5,296.71,297.08,4708.0
2021-09-20 11:05:00,297.38,298.32,297.38,298.3,2306.0,297.38,298.32,297.38,298.3,2306.0
2021-09-20 11:10:00,298.03,298.5,297.77,298.12,2008.0,298.03,298.5,297.77,298.12,2008.0
2021-09-20 11:15:00,297.99,298.15,297.76,298.15,1115.0,297.99,298.15,297.76,298.15,1115.0
2021-09-20 11:20:00,298.22,298.47,298.07,298.47,1200.0,298.22,298.47,298.07,298.47,1200.0
2021-09-20 11:25:00,298.72,299.09,298.46,299.09,1384.0,298.72,299.09,298.46,299.09,1384.0
2021-09-20 11:30:00,298.72,298.82,298.25,298.25,800.0,298.72,298.82,298.25,298.25,800.0
2021-09-20 11:35:00,298.34,298.34,297.85,297.87,1262.0,298.34,298.34,297.85,297.87,1262.0
2021-09-20 11:40:00,298.1,298.23,297.68,298.23,1484.0,298.1,298.23,297.68,298.23,1484.0
2021-09-20 11:45:00,297.82,297.82,297.58,297.76,1526.0,297.82,297.82,297.58,297.76,1526.0
2021-09-20 11:50:00,297.83,297.83,297.36,297.36,2254.0,297.83,297.83,297.36,297.36,2254.0
2021-09-20 11:55:00,297.49,297.49,296.85,296.85,1127.0,297.49,297.49,296.85,296.85,1127.0
2021-09-20 12:00:00,296.93,296.93,296.18,296.18,3661.0,296.93,296.93,296.18,296.18,3661.0
2021-09-20 12:05:00,296.17,296.17,295.5,295.65,8225.0,296.17,296.17,295.5,295.65,8225.0
2021-09-20 12:10:00,295.5,296.21,295.5,295.97,1908.0,295.5,296.21,295.5,295.97,1908.0
2021-09-20 12:15:00,295.94,296.01,295.52,295.69,2154.0,295.94,296.01,295.52,295.69,2154.0
2021-09-20 12:20:00,295.67,295.67,294.89,295.11,8417.0,295.67,295.67,294.89,295.11,8417.0
2021-09-20 12:25:00,294.9,295.69,294.9,295.55,2466.0,294.9,295.69,294.9,295.55,2466.0
2021-09-20 12:30:00,295.39,295.64,295.38,295.45,2300.0,295.39,295.64,295.38,295.45,2300.0
2021-09-20 12:35:00,295.6,295.6,295.27,295.53,3584.0,295.6,295.6,295.27,295.53,3584.0
2021-09-20 12:40:00,295.64,295.89,295.46,295.84,2250.0,295.64,295.89,295.46,295.84,2250.0
2021-09-20 12:45:00,295.88,296.51,295.77,296.39,1307.0,295.88,296.51,295.77,296.39,1307.0
2021-09-20 12:50:00,296.52,296.77,296.49,296.64,1101.0,296.52,296.77,296.49,296.64,1101.0
2021-09-20 12:55:00,296.7,296.85,296.43,296.43,1508.0,296.7,296.85,296.43,296.43,1508.0
2021-09-20 13:00:00,296.56,296.97,296.43,296.44,4357.0,296.56,296.97,296.43,296.44,4357.0
2021-09-20 13:05:00,296.39,296.39,295.96,295.96,3056.0,296.39,296.39,295.96,295.96,3056.0
2021-09-20 13:10:00,296.01,296.41,296.01,296.24,1208.0,296.01,296.41,296.01,296.24,1208.0
2021-09-20 13:15:00,296.18,296.66,296.18,296.66,1505.0,296.18,296.66,296.18,296.66,1505.0
2021-09-20 13:20:00,296.47,296.74,296.47,296.72,1485.0,296.47,296.74,296.47,296.72,1485.0
2021-09-20 13:25:00,297.16,297.16,297.06,297.06,602.0,297.16,297.16,297.06,297.06,602.0
2021-09-20 13:30:00,296.96,297.13,296.89,296.9,1249.0,296.96,297.13,296.89,296.9,1249.0
2021-09-20 13:35:00,296.92,297.41,296.91,297.34,2291.0,296.92,297.41,296.91,297.34,2291.0
2021-09-20 13:40:00,297.44,297.5,297.04,297.05,2167.0,297.44,297.5,297.04,297.05,2167.0
2021-09-20 13:45:00,297.05,297.17,297.04,297.08,1785.0,297.05,297.17,297.04,297.08,1785.0
2021-09-20 13:50:00,297.17,297.36,297.15,297.36,800.0,297.17,297.36,297.15,297.36,800.0
2021-09-20 13:55:00,297.34,297.48,297.24,297.36,2243.0,297.34,297.48,297.24,297.36,2243.0
2021-09-20 14:00:00,297.08,297.08,296.88,296.88,612.0,297.08,297.08,296.88,296.88,612.0
2021-09-20 14:05:00,296.77,296.77,295.86,296.12,3634.0,296.77,296.77,295.86,296.12,3634.0
2021-09-20 14:10:00,296.34,296.41,296.34,296.35,700.0,296.34,296.41,296.34,296.35,700.0
2021-09-20 14:15:00,296.29,296.29,296.03,296.14,1200.0,296.29,296.29,296.03,296.14,1200.0
2021-09-20 14:20:00,296.05,296.15,295.28,295.28,2397.0,296.05,296.15,295.28,295.28,2397.0
2021-09-20 14:25:00,295.34,295.34,295.16,295.34,1034.0,295.34,295.34,295.16,295.34,1034.0
2021-09-20 14:30:00,295.31,295.31,294.8,294.96,1454.0,295.31,295.31,294.8,294.96,1454.0
2021-09-20 14:35:00,295.16,295.16,294.43,294.53,2564.0,295.16,295.16,294.43,294.53,2564.0
2021-09-20 14:40:00,294.71,295.05,294.51,294.51,1233.0,294.71,295.05,294.51,294.51,1233.0
2021-09-20 14:45:00,294.44,294.81,294.33,294.45,1626.0,294.44,294.81,294.33,294.45,1626.0
2021-09-20 14:50:00,294.37,294.55,293.8,293.8,4556.0,294.37,294.55,293.8,293.8,4556.0
2021-09-20 14:55:00,293.97,294.92,293.97,294.52,2002.0,293.97,294.92,293.97,294.52,2002.0
2021-09-20 15:00:00,294.66,294.84,294.39,294.84,1500.0,294.66,294.84,294.39,294.84,1500.0
2021-09-20 15:05:00,294.38,294.38,294.11,294.11,801.0,294.38,294.38,294.11,294.11,801.0
2021-09-20 15:10:00,294.33,294.34,293.61,293.7,2831.0,294.33,294.34,293.61,293.7,2831.0
2021-09-20 15:15:00,293.54,293.65,293.27,293.4,1542.0,293.54,293.65,293.27,293.4,1542.0
2021-09-20 15:20:00,293.55,294.15,293.55,294.15,3749.0,293.55,294.15,293.55,294.15,3749.0
2021-09-20 15:25:00,294.29,295.07,294.1,295.07,2510.0,294.29,295.07,294.1,295.07,2510.0
2021-09-20 15:30:00,294.92,295.21,294.47,295.06,2010.0,294.92,295.21,294.47,295.06,2010.0
2021-09-20 15:35:00,294.98,295.44,294.98,295.13,3648.0,294.98,295.44,294.98,295.13,3648.0
2021-09-20 15:40:00,295.25,295.49,295.05,295.21,8917.0,295.25,295.49,295.05,295.21,8917.0
2021-09-20 15:45:00,295.18,295.94,295.18,295.76,11493.0,295.18,295.94,295.18,295.76,11493.0
2021-09-20 15:50:00,295.79,296.58,295.78,296.42,13952.0,295.79,296.58,295.78,296.42,13952.0
2021-09-20 15:55:00,296.64,297.5,296.54,297.34,29724.0,296.64,297.5,296.54,297.34,29724.0
2021-09-21 09:30:00,298.92,298.92,297.79,297.79,4608.0,298.92,298.92,297.79,297.79,4608.0
2021-09-21 09:35:00,298.54,299.86,298.54,299.86,1139.0,298.54,299.86,298.54,299.86,1139.0
2021-09-21 09:40:00,299.06,299.07,298.65,298.73,1203.0,299.06,299.07,298.65,298.73,1203.0
2021-09-21 09:45:00,299.17,299.21,299.17,299.21,410.0,299.17,299.21,299.17,299.21,410.0
2021-09-21 09:50:00,299.39,299.4,298.83,298.83,700.0,299.39,299.4,298.83,298.83,700.0
2021-09-21 09:55:00,299.25,299.42,298.81,298.81,2576.0,299.25,299.42,298.81,298.81,2576.0
2021-09-21 10:00:00,299.25,299.98,298.86,299.98,2475.0,299.25,299.98,298.86,299.98,2475.0
2021-09-21 10:05:00,299.89,300.0,299.35,299.35,1670.0,299.89,300.0,299.35,299.35,1670.0
2021-09-21 10:10:00,298.82,298.82,298.08,298.08,723.0,298.82,298.82,298.08,298.08,723.0
2021-09-21 10:15:00,298.8,298.8,298.04,298.53,2437.0,298.8,298.8,298.04,298.53,2437.0
2021-09-21 10:20:00,298.4,298.4,298.4,298.4,100.0,298.4,298.4,298.4,298.4,100.0
2021-09-21 10:25:00,298.01,298.1,297.64,298.1,600.0,298.01,298.1,297.64,298.1,600.0
2021-09-21 10:30:00,298.26,298.29,297.67,297.67,1100.0,298.26,298.29,297.67,297.67,1100.0
2021-09-21 10:35:00,297.53,297.97,297.53,297.55,2001.0,297.53,297.97,297.53,297.55,2001.0
2021-09-21 10:40:00,298.2,299.0,297.99,298.68,1538.0,298.2,299.0,297.99,298.68,1538.0
2021-09-21 10:45:00,298.67,298.67,297.79,297.79,1100.0,298.67,298.67,297.79,297.79,1100.0
2021-09-21 10:50:00,297.67,297.87,297.4,297.77,9676.0,297.67,297.87,297.4,297.77,9676.0
2021-09-21 10:55:00,297.98,298.31,297.88,298.19,2012.0,297.98,298.31,297.88,298.19,2012.0
2021-09-21 11:00:00,298.09,298.22,297.77,298.22,1773.0,298.09,298.22,297.77,298.22,1773.0
2021-09-21 11:05:00,298.5,299.5,298.5,299.5,300.0,298.5,299.5,298.5,299.5,300.0
2021-09-21 11:10:00,299.29,300.58,299.28,300.58,4315.0,299.29,300.58,299.28,300.58,4315.0
2021-09-21 11:15:00,300.15,300.5,300.06,300.16,1750.0,300.15,300.5,300.06,300.16,1750.0
2021-09-21 11:20:00,300.29,300.76,300.28,300.51,1321.0,300.29,300.76,300.28,300.51,1321.0
2021-09-21 11:25:00,300.35,300.35,300.18,300.19,620.0,300.35,300.35,300.18,300.19,620.0
2021-09-21 11:30:00,300.04,300.8,299.92,300.61,1400.0,300.04,300.8,299.92,300.61,1400.0
2021-09-21 11:35:00,300.5,300.5,300.14,300.14,750.0,300.5,300.5,300.14,300.14,750.0
2021-09-21 11:40:00,300.02,300.56,299.83,300.56,1035.0,300.02,300.56,299.83,300.56,1035.0
2021-09-21 11:45:00,300.41,300.41,299.82,299.82,600.0,300.41,300.41,299.82,299.82,600.0
2021-09-21 11:50:00,299.87,300.02,299.55,299.55,1691.0,299.87,300.02,299.55,299.55,1691.0
2021-09-21 11:55:00,299.84,299.89,299.76,299.79,913.0,299.84,299.89,299.76,299.79,913.0
2021-09-21 12:00:00,299.77,300.19,299.77,300.04,1571.0,299.77,300.19,299.77,300.04,1571.0
2021-09-21 12:05:00,299.88,299.88,299.8,299.8,200.0,299.88,299.88,299.8,299.8,200.0
2021-09-21 12:10:00,299.78,299.78,299.44,299.75,600.0,299.78,299.78,299.44,299.75,600.0
2021-09-21 12:15:00,299.63,299.64,299.19,299.2,1463.0,299.63,299.64,299.19,299.2,1463.0
2021-09-21 12:20:00,299.6,299.61,299.49,299.49,500.0,299.6,299.61,299.49,299.49,500.0
2021-09-21 12:25:00,299.27,299.27,299.12,299.12,300.0,299.27,299.27,299.12,299.12,300.0
2021-09-21 12:30:00,299.05,299.09,298.79,299.09,800.0,299.05,299.09,298.79,299.09,800.0
2021-09-21 12:35:00,299.35,299.4,299.05,299.38,2580.0,299.35,299.4,299.05,299.38,2580.0
2021-09-21 12:40:00,299.3,299.3,299.16,299.17,500.0,299.3,299.3,299.16,299.17,500.0
2021-09-21 12:45:00,299.0,299.12,299.0,299.0,416.0,299.0,299.12,299.0,299.0,416.0
2021-09-21 12:50:00,298.9,298.9,298.35,298.5,800.0,298.9,298.9,298.35,298.5,800.0
2021-09-21 12:55:00,298.64,298.65,298.59,298.59,300.0,298.64,298.65,298.59,298.59,300.0
2021-09-21 13:00:00,298.69,298.69,298.34,298.34,300.0,298.69,298.69,298.34,298.34,300.0
2021-09-21 13:05:00,298.61,298.69,298.61,298.69,200.0,298.61,298.69,298.61,298.69,200.0
2021-09-21 13:10:00,298.84,298.93,298.74,298.91,935.0,298.84,298.93,298.74,298.91,935.0
2021-09-21 13:15:00,298.96,299.09,298.84,298.87,1300.0,298.96,299.09,298.84,298.87,1300.0
2021-09-21 13:20:00,298.74,298.87,298.32,298.32,825.0,298.74,298.87,298.32,298.32,825.0
2021-09-21 13:25:00,298.15,298.25,298.15,298.25,200.0,298.15,298.25,298.15,298.25,200.0
2021-09-21 13:30:00,298.31,298.35,298.25,298.35,300.0,298.31,298.35,298.25,298.35,300.0
2021-09-21 13:35:00,298.35,298.4,298.2,298.36,1646.0,298.35,298.4,298.2,298.36,1646.0
2021-09-21 13:40:00,298.2,298.2,298.2,298.2,148.0,298.2,298.2,298.2,298.2,148.0
2021-09-21 13:45:00,298.42,298.76,298.42,298.76,1967.0,298.42,298.76,298.42,298.76,1967.0
2021-09-21 13:50:00,298.61,298.98,298.56,298.56,3600.0,298.61,298.98,298.56,298.56,3600.0
2021-09-21 13:55:00,298.56,298.9,298.56,298.9,2969.0,298.56,298.9,298.56,298.9,2969.0
2021-09-21 14:00:00,298.88,299.32,298.88,298.97,3000.0,298.88,299.32,298.88,298.97,3000.0
2021-09-21 14:05:00,299.18,299.43,299.16,299.21,1701.0,299.18,299.43,299.16,299.21,1701.0
2021-09-21 14:10:00,299.11,299.19,298.96,299.03,809.0,299.11,299.19,298.96,299.03,809.0
2021-09-21 14:15:00,299.19,299.33,298.81,299.33,6757.0,299.19,299.33,298.81,299.33,6757.0
2021-09-21 14:20:00,299.22,299.4,298.93,299.0,1000.0,299.22,299.4,298.93,299.0,1000.0
2021-09-21 14:25:00,299.0,299.0,298.71,298.82,1333.0,299.0,299.0,298.71,298.82,1333.0
2021-09-21 14:30:00,298.79,299.3,298.79,299.15,1500.0,298.79,299.3,298.79,299.15,1500.0
2021-09-21 14:35:00,299.05,299.06,299.05,299.06,700.0,299.05,299.06,299.05,299.06,700.0
2021-09-21 14:40:00,299.28,299.28,299.01,299.09,400.0,299.28,299.28,299.01,299.09,400.0
2021-09-21 14:45:00,299.36,299.41,299.1,299.1,1100.0,299.36,299.41,299.1,299.1,1100.0
2021-09-21 14:50:00,299.32,299.86,299.32,299.52,1458.0,299.32,299.86,299.32,299.52,1458.0
2021-09-21 14:55:00,299.43,299.43,299.01,299.01,864.0,299.43,299.43,299.01,299.01,864.0
2021-09-21 15:00:00,299.43,300.0,299.43,300.0,3724.0,299.43,300.0,299.43,300.0,3724.0
2021-09-21 15:05:00,300.25,300.25,299.7,299.7,1000.0,300.25,300.25,299.7,299.7,1000.0
2021-09-21 15:10:00,300.01,300.29,300.01,300.2,800.0,300.01,300.29,300.01,300.2,800.0
2021-09-21 15:15:00,300.22,300.28,299.9,299.92,1110.0,300.22,300.28,299.9,299.92,1110.0
2021-09-21 15:20:00,300.1,300.23,299.85,300.04,1500.0,300.1,300.23,299.85,300.04,1500.0
2021-09-21 15:25:00,300.06,300.42,299.86,299.86,3197.0,300.06,300.42,299.86,299.86,3197.0
2021-09-21 15:30:00,300.31,300.31,299.81,299.81,2511.0,300.31,300.31,299.81,299.81,2511.0
2021-09-21 15:35:00,299.72,299.99,299.59,299.59,1680.0,299.72,299.99,299.59,299.59,1680.0
2021-09-21 15:40:00,299.43,299.52,299.09,299.12,6552.0,299.43,299.52,299.09,299.12,6552.0
2021-09-21 15:45:00,299.02,299.02,298.43,298.57,6588.0,299.02,299.02,298.43,298.57,6588.0
2021-09-21 15:50:00,298.62,298.77,298.23,298.57,9129.0,298.62,298.77,298.23,298.57,9129.0
2021-09-21 15:55:00,298.65,298.93,298.45,298.54,22723.0,298.65,298.93,298.45,298.54,22723.0
2021-09-22 09:30:00,300.0,300.0,297.45,298.02,10717.0,300.0,300.0,297.45,298.02,10717.0
2021-09-22 09:35:00,297.97,297.97,297.25,297.5,5721.0,297.97,297.97,297.25,297.5,5721.0
2021-09-22 09:40:00,297.77,298.35,297.37,297.69,15307.0,297.77,298.35,297.37,297.69,15307.0
2021-09-22 09:45:00,297.66,298.09,297.59,297.99,13760.0,297.66,298.09,297.59,297.99,13760.0
2021-09-22 09:50:00,297.74,298.2,297.64,297.88,5170.0,297.74,298.2,297.64,297.88,5170.0
2021-09-22 09:55:00,297.86,298.51,297.82,298.1,1229.0,297.86,298.51,297.82,298.1,1229.0
2021-09-22 10:00:00,298.27,298.72,297.8,297.81,2253.0,298.27,298.72,297.8,297.81,2253.0
2021-09-22 10:05:00,297.8,298.28,297.8,298.0,26149.0,297.8,298.28,297.8,298.0,26149.0
2021-09-22 10:10:00,297.68,297.68,297.1,297.47,1150.0,297.68,297.68,297.1,297.47,1150.0
2021-09-22 10:15:00,297.13,297.57,297.13,297.34,1551.0,297.13,297.57,297.13,297.34,1551.0
2021-09-22 10:20:00,297.39,297.39,297.28,297.28,500.0,297.39,297.39,297.28,297.28,500.0
2021-09-22 10:25:00,297.27,297.73,297.14,297.2,1845.0,297.27,297.73,297.14,297.2,1845.0
2021-09-22 10:30:00,297.31,297.67,297.31,297.67,946.0,297.31,297.67,297.31,297.67,946.0
2021-09-22 10:35:00,297.68,298.16,297.6,298.15,3359.0,297.68,298.16,297.6,298.15,3359.0
2021-09-22 10:40:00,298.03,298.28,297.79,298.14,3576.0,298.03,298.28,297.79,298.14,3576.0
2021-09-22 10:45:00,298.19,298.19,297.5,297.5,1100.0,298.19,298.19,297.5,297.5,1100.0
2021-09-22 10:50:00,297.54,297.55,297.15,297.55,1311.0,297.54,297.55,297.15,297.55,1311.0
2021-09-22 10:55:00,297.46,297.72,297.28,297.54,1200.0,297.46,297.72,297.28,297.54,1200.0
2021-09-22 11:00:00,297.73,297.78,297.53,297.53,700.0,297.73,297.78,297.53,297.53,700.0
2021-09-22 11:05:00,297.67,297.97,297.64,297.8,1342.0,297.67,297.97,297.64,297.8,1342.0
2021-09-22 11:10:00,297.78,298.01,297.59,298.0,1111.0,297.78,298.01,297.59,298.0,1111.0
2021-09-22 11:15:00,298.0,298.25,297.74,298.25,20945.0,298.0,298.25,297.74,298.25,20945.0
2021-09-22 11:20:00,298.07,298.33,297.95,297.96,12830.0,298.07,298.33,297.95,297.96,12830.0
2021-09-22 11:25:00,297.89,298.24,297.89,298.0,7500.0,297.89,298.24,297.89,298.0,7500.0
2021-09-22 11:30:00,298.11,298.23,298.03,298.04,10517.0,298.11,298.23,298.03,298.04,10517.0
2021-09-22 11:35:00,297.85,298.14,297.85,298.14,2320.0,297.85,298.14,297.85,298.14,2320.0
2021-09-22 11:40:00,298.16,298.16,298.03,298.11,1500.0,298.16,298.16,298.03,298.11,1500.0
2021-09-22 11:45:00,298.08,298.08,297.78,297.87,2200.0,298.08,298.08,297.78,297.87,2200.0
2021-09-22 11:50:00,297.92,298.17,297.67,298.09,3457.0,297.92,298.17,297.67,298.09,3457.0
2021-09-22 11:55:00,298.08,298.18,298.02,298.12,4600.0,298.08,298.18,298.02,298.12,4600.0
2021-09-22 12:00:00,298.0,298.32,297.79,297.97,5209.0,298.0,298.32,297.79,297.97,5209.0
2021-09-22 12:05:00,298.06,298.24,297.89,297.89,1058.0,298.06,298.24,297.89,297.89,1058.0
2021-09-22 12:10:00,298.01,298.37,297.77,298.37,9305.0,298.01,298.37,297.77,298.37,9305.0
2021-09-22 12:15:00,298.15,298.28,298.0,298.28,9008.0,298.15,298.28,298.0,298.28,9008.0
2021-09-22 12:20:00,298.43,298.95,298.28,298.55,1364.0,298.43,298.95,298.28,298.55,1364.0
2021-09-22 12:25:00,298.55,298.55,298.37,298.38,774.0,298.55,298.55,298.37,298.38,774.0
2021-09-22 12:30:00,298.54,298.64,298.51,298.63,300.0,298.54,298.64,298.51,298.63,300.0
2021-09-22 12:35:00,298.63,298.63,298.63,298.63,0.0,298.63,298.63,298.63,298.63,0.0
2021-09-22 12:40:00,298.68,298.68,298.46,298.59,754.0,298.68,298.68,298.46,298.59,754.0
2021-09-22 12:45:00,298.82,298.82,298.7,298.78,1100.0,298.82,298.82,298.7,298.78,1100.0
2021-09-22 12:50:00,298.81,299.12,298.58,298.58,1600.0,298.81,299.12,298.58,298.58,1600.0
2021-09-22 12:55:00,298.33,298.61,298.24,298.24,3666.0,298.33,298.61,298.24,298.24,3666.0
2021-09-22 13:00:00,298.42,298.42,297.78,297.78,3366.0,298.42,298.42,297.78,297.78,3366.0
2021-09-22 13:05:00,297.82,297.88,297.72,297.72,400.0,297.82,297.88,297.72,297.72,400.0
2021-09-22 13:10:00,297.59,297.8,297.51,297.56,1643.0,297.59,297.8,297.51,297.56,1643.0
2021-09-22 13:15:00,297.41,297.41,297.17,297.38,3075.0,297.41,297.41,297.17,297.38,3075.0
2021-09-22 13:20:00,297.31,297.64,297.3,297.64,3801.0,297.31,297.64,297.3,297.64,3801.0
2021-09-22 13:25:00,297.69,297.69,297.33,297.49,1748.0,297.69,297.69,297.33,297.49,1748.0
2021-09-22 13:30:00,297.4,297.48,297.07,297.21,2600.0,297.4,297.48,297.07,297.21,2600.0
2021-09-22 13:35:00,297.21,297.51,297.0,297.51,1406.0,297.21,297.51,297.0,297.51,1406.0
2021-09-22 13:40:00,297.69,297.8,297.69,297.8,300.0,297.69,297.8,297.69,297.8,300.0
2021-09-22 13:45:00,297.88,298.07,297.87,298.03,1300.0,297.88,298.07,297.87,298.03,1300.0
2021-09-22 13:50:00,297.95,297.98,297.9,297.91,300.0,297.95,297.98,297.9,297.91,300.0
2021-09-22 13:55:00,298.13,298.33,298.04,298.24,1382.0,298.13,298.33,298.04,298.24,1382.0
2021-09-22 14:00:00,297.95,298.99,297.95,298.56,1821.0,297.95,298.99,297.95,298.56,1821.0
2021-09-22 14:05:00,298.51,298.51,297.92,298.18,1957.0,298.51,298.51,297.92,298.18,1957.0
2021-09-22 14:10:00,298.66,298.98,298.66,298.9,801.0,298.66,298.98,298.66,298.9,801.0
2021-09-22 14:15:00,299.01,299.08,298.49,298.67,15429.0,299.01,299.08,298.49,298.67,15429.0
2021-09-22 14:20:00,298.6,298.75,298.13,298.39,1702.0,298.6,298.75,298.13,298.39,1702.0
2021-09-22 14:25:00,298.19,298.63,298.12,298.63,11130.0,298.19,298.63,298.12,298.63,11130.0
2021-09-22 14:30:00,298.63,298.63,298.17,298.46,1806.0,298.63,298.63,298.17,298.46,1806.0
2021-09-22 14:35:00,298.59,298.64,298.04,298.05,11594.0,298.59,298.64,298.04,298.05,11594.0
2021-09-22 14:40:00,297.9,297.96,297.62,297.8,27452.0,297.9,297.96,297.62,297.8,27452.0
2021-09-22 14:45:00,297.63,298.08,297.49,297.98,12000.0,297.63,298.08,297.49,297.98,12000.0
2021-09-22 14:50:00,297.63,297.63,296.91,297.33,3586.0,297.63,297.63,296.91,297.33,3586.0
2021-09-22 14:55:00,297.22,297.39,296.89,297.39,1890.0,297.22,297.39,296.89,297.39,1890.0
2021-09-22 15:00:00,297.04,297.85,297.03,297.76,9745.0,297.04,297.85,297.03,297.76,9745.0
2021-09-22 15:05:00,297.47,297.93,297.32,297.67,12601.0,297.47,297.93,297.32,297.67,12601.0
2021-09-22 15:10:00,297.81,298.13,297.81,298.13,8238.0,297.81,298.13,297.81,298.13,8238.0
2021-09-22 15:15:00,298.02,298.19,297.96,298.17,24421.0,298.02,298.19,297.96,298.17,24421.0
2021-09-22 15:20:00,298.18,298.48,297.97,298.0,11251.0,298.18,298.48,297.97,298.0,11251.0
2021-09-22 15:25:00,298.0,298.22,298.0,298.19,7789.0,298.0,298.22,298.0,298.19,7789.0
2021-09-22 15:30:00,298.12,298.19,297.95,298.16,8212.0,298.12,298.19,297.95,298.16,8212.0
2021-09-22 15:35:00,298.24,298.48,298.04,298.48,8074.0,298.24,298.48,298.04,298.48,8074.0
2021-09-22 15:40:00,298.49,299.1,298.28,298.39,13108.0,298.49,299.1,298.28,298.39,13108.0
2021-09-22 15:45:00,298.32,298.69,297.87,298.29,8687.0,298.32,298.69,297.87,298.29,8687.0
2021-09-22 15:50:00,298.1,298.1,297.42,297.91,18823.0,298.1,298.1,297.42,297.91,18823.0
2021-09-22 15:55:00,297.79,297.79,297.27,297.45,33449.0,297.79,297.79,297.27,297.45,33449.0
2021-09-23 09:30:00,299.1,299.74,296.67,297.24,6569.0,299.1,299.74,296.67,297.24,6569.0
2021-09-23 09:35:00,296.91,297.78,296.61,297.43,1738.0,296.91,297.78,296.61,297.43,1738.0
2021-09-23 09:40:00,298.01,298.41,297.7,298.1,14686.0,298.01,298.41,297.7,298.1,14686.0
2021-09-23 09:45:00,298.15,298.9,298.0,298.9,2505.0,298.15,298.9,298.0,298.9,2505.0
2021-09-23 09:50:00,299.11,299.44,298.76,299.36,3539.0,299.11,299.44,298.76,299.36,3539.0
2021-09-23 09:55:00,299.55,299.74,298.8,298.9,17446.0,299.55,299.74,298.8,298.9,17446.0
2021-09-23 10:00:00,298.92,299.51,298.92,299.46,2819.0,298.92,299.51,298.92,299.46,2819.0
2021-09-23 10:05:00,299.27,299.29,299.02,299.03,3372.0,299.27,299.29,299.02,299.03,3372.0
2021-09-23 10:10:00,299.09,299.14,298.59,298.77,2329.0,299.09,299.14,298.59,298.77,2329.0
2021-09-23 10:15:00,298.63,299.22,298.2,299.22,5808.0,298.63,299.22,298.2,299.22,5808.0
2021-09-23 10:20:00,299.5,300.07,299.5,300.06,3001.0,299.5,300.07,299.5,300.06,3001.0
2021-09-23 10:25:00,300.07,300.09,299.63,299.76,1801.0,300.07,300.09,299.63,299.76,1801.0
2021-09-23 10:30:00,299.59,299.64,299.44,299.62,627.0,299.59,299.64,299.44,299.62,627.0
2021-09-23 10:35:00,299.44,299.44,299.23,299.27,1111.0,299.44,299.44,299.23,299.27,1111.0
2021-09-23 10:40:00,299.44,299.45,299.28,299.28,553.0,299.44,299.45,299.28,299.28,553.0
2021-09-23 10:45:00,299.39,300.3,299.39,300.06,18229.0,299.39,300.3,299.39,300.06,18229.0
2021-09-23 10:50:00,300.1,300.51,299.88,300.51,18738.0,300.1,300.51,299.88,300.51,18738.0
2021-09-23 10:55:00,300.59,300.95,300.59,300.78,3529.0,300.59,300.95,300.59,300.78,3529.0
2021-09-23 11:00:00,300.78,301.22,300.29,300.51,18132.0,300.78,301.22,300.29,300.51,18132.0
2021-09-23 11:05:00,300.76,300.77,299.81,299.84,1637.0,300.76,300.77,299.81,299.84,1637.0
2021-09-23 11:10:00,299.75,300.45,299.75,300.37,3563.0,299.75,300.45,299.75,300.37,3563.0
2021-09-23 11:15:00,300.61,300.62,300.19,300.19,865.0,300.61,300.62,300.19,300.19,865.0
2021-09-23 11:20:00,299.89,299.89,299.43,299.44,1310.0,299.89,299.89,299.43,299.44,1310.0
2021-09-23 11:25:00,299.55,299.72,299.44,299.49,839.0,299.55,299.72,299.44,299.49,839.0
2021-09-23 11:30:00,299.32,299.45,299.03,299.43,1365.0,299.32,299.45,299.03,299.43,1365.0
2021-09-23 11:35:00,299.4,299.5,299.33,299.5,600.0,299.4,299.5,299.33,299.5,600.0
2021-09-23 11:40:00,299.23,299.24,299.05,299.07,1195.0,299.23,299.24,299.05,299.07,1195.0
2021-09-23 11:45:00,299.05,299.28,298.95,299.24,900.0,299.05,299.28,298.95,299.24,900.0
2021-09-23 11:50:00,299.14,299.84,299.13,299.84,2452.0,299.14,299.84,299.13,299.84,2452.0
2021-09-23 11:55:00,300.0,300.0,299.82,299.82,864.0,300.0,300.0,299.82,299.82,864.0
2021-09-23 12:00:00,299.73,299.73,299.24,299.4,3842.0,299.73,299.73,299.24,299.4,3842.0
2021-09-23 12:05:00,299.42,299.55,299.28,299.48,706.0,299.42,299.55,299.28,299.48,706.0
2021-09-23 12:10:00,299.35,299.86,299.31,299.86,1060.0,299.35,299.86,299.31,299.86,1060.0
2021-09-23 12:15:00,299.72,299.83,299.72,299.83,200.0,299.72,299.83,299.72,299.83,200.0
2021-09-23 12:20:00,299.92,300.0,299.58,299.64,1503.0,299.92,300.0,299.58,299.64,1503.0
2021-09-23 12:25:00,299.51,299.82,299.47,299.8,26600.0,299.51,299.82,299.47,299.8,26600.0
2021-09-23 12:30:00,300.01,300.12,299.86,300.09,3304.0,300.01,300.12,299.86,300.09,3304.0
2021-09-23 12:35:00,300.16,300.5,300.16,300.43,1107.0,300.16,300.5,300.16,300.43,1107.0
2021-09-23 12:40:00,300.5,300.75,300.35,300.35,2169.0,300.5,300.75,300.35,300.35,2169.0
2021-09-23 12:45:00,300.6,300.85,300.51,300.85,1500.0,300.6,300.85,300.51,300.85,1500.0
2021-09-23 12:50:00,300.93,301.06,300.93,301.06,1351.0,300.93,301.06,300.93,301.06,1351.0
2021-09-23 12:55:00,300.92,301.03,300.9,300.98,752.0,300.92,301.03,300.9,300.98,752.0
2021-09-23 13:00:00,301.11,301.27,301.04,301.11,1928.0,301.11,301.27,301.04,301.11,1928.0
2021-09-23 13:05:00,301.06,301.12,300.94,300.96,3676.0,301.06,301.12,300.94,300.96,3676.0
2021-09-23 13:10:00,300.86,300.86,300.54,300.75,1884.0,300.86,300.86,300.54,300.75,1884.0
2021-09-23 13:15:00,300.76,300.79,300.27,300.49,4689.0,300.76,300.79,300.27,300.49,4689.0
2021-09-23 13:20:00,300.56,300.77,300.51,300.61,3675.0,300.56,300.77,300.51,300.61,3675.0
2021-09-23 13:25:00,300.65,300.7,300.54,300.59,3476.0,300.65,300.7,300.54,300.59,3476.0
2021-09-23 13:30:00,300.54,300.69,300.47,300.69,2374.0,300.54,300.69,300.47,300.69,2374.0
2021-09-23 13:35:00,300.74,300.77,300.65,300.68,600.0,300.74,300.77,300.65,300.68,600.0
2021-09-23 13:40:00,300.76,300.9,300.57,300.7,1588.0,300.76,300.9,300.57,300.7,1588.0
2021-09-23 13:45:00,300.72,300.72,300.62,300.65,996.0,300.72,300.72,300.62,300.65,996.0
2021-09-23 13:50:00,300.8,300.98,300.8,300.82,1282.0,300.8,300.98,300.8,300.82,1282.0
2021-09-23 13:55:00,300.96,300.96,300.77,300.88,500.0,300.96,300.96,300.77,300.88,500.0
2021-09-23 14:00:00,300.81,301.03,300.77,300.78,1154.0,300.81,301.03,300.77,300.78,1154.0
2021-09-23 14:05:00,300.69,300.83,300.69,300.76,1000.0,300.69,300.83,300.69,300.76,1000.0
2021-09-23 14:10:00,300.74,301.02,300.74,300.93,2000.0,300.74,301.02,300.74,300.93,2000.0
2021-09-23 14:15:00,300.91,300.91,300.01,300.18,3603.0,300.91,300.91,300.01,300.18,3603.0
2021-09-23 14:20:00,300.21,300.21,299.94,300.02,915.0,300.21,300.21,299.94,300.02,915.0
2021-09-23 14:25:00,299.99,300.03,299.95,299.95,1400.0,299.99,300.03,299.95,299.95,1400.0
2021-09-23 14:30:00,300.15,300.36,300.12,300.13,2489.0,300.15,300.36,300.12,300.13,2489.0
2021-09-23 14:35:00,300.01,300.16,299.97,300.16,2019.0,300.01,300.16,299.97,300.16,2019.0
2021-09-23 14:40:00,300.28,300.63,300.27,300.63,900.0,300.28,300.63,300.27,300.63,900.0
2021-09-23 14:45:00,300.6,300.61,300.47,300.47,410.0,300.6,300.61,300.47,300.47,410.0
2021-09-23 14:50:00,300.52,300.6,300.15,300.27,1679.0,300.52,300.6,300.15,300.27,1679.0
2021-09-23 14:55:00,300.29,300.35,300.25,300.35,1203.0,300.29,300.35,300.25,300.35,1203.0
2021-09-23 15:00:00,300.46,300.46,299.9,299.98,5099.0,300.46,300.46,299.9,299.98,5099.0
2021-09-23 15:05:00,299.99,300.02,299.9,300.0,10854.0,299.99,300.02,299.9,300.0,10854.0
2021-09-23 15:10:00,299.99,300.0,299.83,299.91,6582.0,299.99,300.0,299.83,299.91,6582.0
2021-09-23 15:15:00,299.88,299.92,299.62,299.66,9072.0,299.88,299.92,299.62,299.66,9072.0
2021-09-23 15:20:00,299.66,299.72,299.21,299.26,4703.0,299.66,299.72,299.21,299.26,4703.0
2021-09-23 15:25:00,299.18,299.29,298.87,299.05,5466.0,299.18,299.29,298.87,299.05,5466.0
2021-09-23 15:30:00,298.98,299.16,298.79,299.05,10980.0,298.98,299.16,298.79,299.05,10980.0
2021-09-23 15:35:00,299.35,299.54,299.1,299.51,5721.0,299.35,299.54,299.1,299.51,5721.0
2021-09-23 15:40:00,299.44,299.59,299.32,299.37,9762.0,299.44,299.59,299.32,299.37,9762.0
2021-09-23 15:45:00,299.37,299.74,299.31,299.51,13904.0,299.37,299.74,299.31,299.51,13904.0
2021-09-23 15:50:00,299.46,299.52,298.97,299.01,18812.0,299.46,299.52,298.97,299.01,18812.0
2021-09-23 15:55:00,299.0,299.24,298.69,298.7,33757.0,299.0,299.24,298.69,298.7,33757.0
2021-09-24 09:30:00,298.55,298.55,297.66,298.04,6659.0,298.55,298.55,297.66,298.04,6659.0
2021-09-24 09:35:00,298.02,298.84,298.01,298.42,6306.0,298.02,298.84,298.01,298.42,6306.0
2021-09-24 09:40:00,297.68,298.05,296.89,296.89,3123.0,297.68,298.05,296.89,296.89,3123.0
2021-09-24 09:45:00,296.6,296.62,295.8,296.08,1030.0,296.6,296.62,295.8,296.08,1030.0
2021-09-24 09:50:00,296.14,296.16,295.66,295.7,3401.0,296.14,296.16,295.66,295.7,3401.0
2021-09-24 09:55:00,295.84,296.21,295.24,296.13,4809.0,295.84,296.21,295.24,296.13,4809.0
2021-09-24 10:00:00,296.81,296.81,296.12,296.77,5501.0,296.81,296.81,296.12,296.77,5501.0
2021-09-24 10:05:00,296.7,296.7,296.24,296.24,2207.0,296.7,296.7,296.24,296.24,2207.0
2021-09-24 10:10:00,296.49,296.86,296.21,296.78,4464.0,296.49,296.86,296.21,296.78,4464.0
2021-09-24 10:15:00,296.77,297.4,296.66,297.4,4258.0,296.77,297.4,296.66,297.4,4258.0
2021-09-24 10:20:00,297.53,298.39,297.53,298.17,5681.0,297.53,298.39,297.53,298.17,5681.0
2021-09-24 10:25:00,298.25,298.31,297.64,297.64,2300.0,298.25,298.31,297.64,297.64,2300.0
2021-09-24 10:30:00,297.62,297.82,297.38,297.46,5580.0,297.62,297.82,297.38,297.46,5580.0
2021-09-24 10:35:00,297.53,297.81,297.29,297.81,1432.0,297.53,297.81,297.29,297.81,1432.0
2021-09-24 10:40:00,297.68,297.99,297.52,297.52,2600.0,297.68,297.99,297.52,297.52,2600.0
2021-09-24 10:45:00,297.68,298.46,297.3,298.28,3200.0,297.68,298.46,297.3,298.28,3200.0
2021-09-24 10:50:00,298.25,298.25,297.9,297.91,2700.0,298.25,298.25,297.9,297.91,2700.0
2021-09-24 10:55:00,297.96,298.01,297.75,297.89,2089.0,297.96,298.01,297.75,297.89,2089.0
2021-09-24 11:00:00,297.91,298.07,297.84,298.07,1050.0,297.91,298.07,297.84,298.07,1050.0
2021-09-24 11:05:00,298.15,298.3,298.15,298.3,300.0,298.15,298.3,298.15,298.3,300.0
2021-09-24 11:10:00,298.28,298.41,298.14,298.41,1669.0,298.28,298.41,298.14,298.41,1669.0
2021-09-24 11:15:00,298.2,298.55,298.19,298.55,1100.0,298.2,298.55,298.19,298.55,1100.0
2021-09-24 11:20:00,298.35,298.49,298.35,298.45,741.0,298.35,298.49,298.35,298.45,741.0
2021-09-24 11:25:00,298.19,298.31,298.02,298.02,833.0,298.19,298.31,298.02,298.02,833.0
2021-09-24 11:30:00,298.03,298.41,298.03,298.4,1468.0,298.03,298.41,298.03,298.4,1468.0
2021-09-24 11:35:00,298.33,298.91,297.98,298.91,2650.0,298.33,298.91,297.98,298.91,2650.0
2021-09-24 11:40:00,298.98,298.98,298.46,298.66,1100.0,298.98,298.98,298.46,298.66,1100.0
2021-09-24 11:45:00,298.46,298.6,298.42,298.57,1612.0,298.46,298.6,298.42,298.57,1612.0
2021-09-24 11:50:00,298.56,298.56,298.23,298.55,602.0,298.56,298.56,298.23,298.55,602.0
2021-09-24 11:55:00,298.49,298.49,298.49,298.49,100.0,298.49,298.49,298.49,298.49,100.0
2021-09-24 12:00:00,298.58,298.58,298.28,298.28,1100.0,298.58,298.58,298.28,298.28,1100.0
2021-09-24 12:05:00,298.29,298.3,298.05,298.15,1573.0,298.29,298.3,298.05,298.15,1573.0
2021-09-24 12:10:00,298.3,298.7,298.3,298.69,700.0,298.3,298.7,298.3,298.69,700.0
2021-09-24 12:15:00,298.77,299.0,298.74,298.89,600.0,298.77,299.0,298.74,298.89,600.0
2021-09-24 12:20:00,299.01,299.02,299.01,299.01,100.0,299.01,299.02,299.01,299.01,100.0
2021-09-24 12:25:00,299.29,299.33,299.27,299.27,403.0,299.29,299.33,299.27,299.27,403.0
2021-09-24 12:30:00,299.29,299.32,299.13,299.19,950.0,299.29,299.32,299.13,299.19,950.0
2021-09-24 12:35:00,299.13,299.17,299.04,299.17,500.0,299.13,299.17,299.04,299.17,500.0
2021-09-24 12:40:00,299.11,299.31,299.11,299.25,1417.0,299.11,299.31,299.11,299.25,1417.0
2021-09-24 12:45:00,299.25,299.25,299.05,299.05,400.0,299.25,299.25,299.05,299.05,400.0
2021-09-24 12:50:00,299.02,299.15,298.84,298.87,1000.0,299.02,299.15,298.84,298.87,1000.0
2021-09-24 12:55:00,298.99,299.06,298.8,299.06,1644.0,298.99,299.06,298.8,299.06,1644.0
2021-09-24 13:00:00,298.94,298.94,298.91,298.91,301.0,298.94,298.94,298.91,298.91,301.0
2021-09-24 13:05:00,298.97,299.22,298.97,299.15,1243.0,298.97,299.22,298.97,299.15,1243.0
2021-09-24 13:10:00,299.15,299.15,299.0,299.02,1400.0,299.15,299.15,299.0,299.02,1400.0
2021-09-24 13:15:00,299.06,299.06,299.04,299.04,200.0,299.06,299.06,299.04,299.04,200.0
2021-09-24 13:20:00,298.98,299.14,298.91,299.13,2062.0,298.98,299.14,298.91,299.13,2062.0
2021-09-24 13:25:00,299.15,299.16,299.08,299.09,400.0,299.15,299.16,299.08,299.09,400.0
2021-09-24 13:30:00,299.09,299.09,298.56,298.56,1300.0,299.09,299.09,298.56,298.56,1300.0
2021-09-24 13:35:00,298.51,298.66,298.51,298.56,700.0,298.51,298.66,298.51,298.56,700.0
2021-09-24 13:40:00,298.57,298.68,298.56,298.6,1000.0,298.57,298.68,298.56,298.6,1000.0
2021-09-24 13:45:00,298.57,298.59,298.28,298.36,5970.0,298.57,298.59,298.28,298.36,5970.0
2021-09-24 13:50:00,298.25,298.25,298.14,298.14,200.0,298.25,298.25,298.14,298.14,200.0
2021-09-24 13:55:00,298.1,298.1,297.78,297.78,1000.0,298.1,298.1,297.78,297.78,1000.0
2021-09-24 14:00:00,297.93,298.44,297.92,298.44,1724.0,297.93,298.44,297.92,298.44,1724.0
2021-09-24 14:05:00,298.53,298.73,298.46,298.54,2751.0,298.53,298.73,298.46,298.54,2751.0
2021-09-24 14:10:00,298.59,298.59,298.07,298.12,2300.0,298.59,298.59,298.07,298.12,2300.0
2021-09-24 14:15:00,298.14,298.33,298.14,298.33,400.0,298.14,298.33,298.14,298.33,400.0
2021-09-24 14:20:00,298.16,298.35,298.16,298.18,1004.0,298.16,298.35,298.16,298.18,1004.0
2021-09-24 14:25:00,298.3,298.4,298.3,298.36,800.0,298.3,298.4,298.3,298.36,800.0
2021-09-24 14:30:00,298.41,298.56,298.4,298.56,700.0,298.41,298.56,298.4,298.56,700.0
2021-09-24 14:35:00,298.62,298.66,298.55,298.56,500.0,298.62,298.66,298.55,298.56,500.0
2021-09-24 14:40:00,298.56,298.78,298.53,298.61,1401.0,298.56,298.78,298.53,298.61,1401.0
2021-09-24 14:45:00,298.78,299.05,298.78,298.83,1342.0,298.78,299.05,298.78,298.83,1342.0
2021-09-24 14:50:00,299.06,299.21,299.02,299.19,4215.0,299.06,299.21,299.02,299.19,4215.0
2021-09-24 14:55:00,299.22,299.32,299.12,299.23,4830.0,299.22,299.32,299.12,299.23,4830.0
2021-09-24 15:00:00,299.24,299.24,298.92,298.94,998.0,299.24,299.24,298.92,298.94,998.0
2021-09-24 15:05:00,298.92,298.96,298.82,298.89,4162.0,298.92,298.96,298.82,298.89,4162.0
2021-09-24 15:10:00,298.84,298.92,298.84,298.91,700.0,298.84,298.92,298.84,298.91,700.0
2021-09-24 15:15:00,299.09,299.15,299.02,299.15,4888.0,299.09,299.15,299.02,299.15,4888.0
2021-09-24 15:20:00,299.12,299.5,299.11,299.37,5912.0,299.12,299.5,299.11,299.37,5912.0
2021-09-24 15:25:00,299.4,299.4,299.1,299.18,2000.0,299.4,299.4,299.1,299.18,2000.0
2021-09-24 15:30:00,299.21,299.29,299.03,299.03,5625.0,299.21,299.29,299.03,299.03,5625.0
2021-09-24 15:35:00,298.89,298.96,298.64,298.92,6183.0,298.89,298.96,298.64,298.92,6183.0
2021-09-24 15:40:00,298.91,299.23,298.84,299.14,11538.0,298.91,299.23,298.84,299.14,11538.0
2021-09-24 15:45:00,299.15,299.63,299.13,299.57,6108.0,299.15,299.63,299.13,299.57,6108.0
2021-09-24 15:50:00,299.37,299.42,299.03,299.17,12946.0,299.37,299.42,299.03,299.17,12946.0
2021-09-24 15:55:00,299.21,299.94,299.21,299.94,33103.0,299.21,299.94,299.21,299.94,33103.0
2021-09-27 09:30:00,296.38,297.0,294.19,295.15,13552.0,296.38,297.0,294.19,295.15,13552.0
2021-09-27 09:35:00,294.0,294.3,291.07,291.07,5627.0,294.0,294.3,291.07,291.07,5627.0
2021-09-27 09:40:00,291.8,293.14,291.15,291.73,5959.0,291.8,293.14,291.15,291.73,5959.0
2021-09-27 09:45:00,291.47,294.31,291.45,293.52,2591.0,291.47,294.31,291.45,293.52,2591.0
2021-09-27 09:50:00,294.0,294.06,291.67,291.94,2900.0,294.0,294.06,291.67,291.94,2900.0
2021-09-27 09:55:00,291.83,292.91,291.83,292.91,1056.0,291.83,292.91,291.83,292.91,1056.0
2021-09-27 10:00:00,292.46,292.66,291.54,291.85,2955.0,292.46,292.66,291.54,291.85,2955.0
2021-09-27 10:05:00,291.79,292.6,291.78,292.6,1751.0,291.79,292.6,291.78,292.6,1751.0
2021-09-27 10:10:00,292.52,292.53,291.88,292.04,1855.0,292.52,292.53,291.88,292.04,1855.0
2021-09-27 10:15:00,292.18,292.44,291.77,292.18,3074.0,292.18,292.44,291.77,292.18,3074.0
2021-09-27 10:20:00,292.2,292.67,291.88,291.88,4141.0,292.2,292.67,291.88,291.88,4141.0
2021-09-27 10:25:00,292.11,292.57,291.88,292.57,4089.0,292.11,292.57,291.88,292.57,4089.0
2021-09-27 10:30:00,292.64,292.89,292.46,292.89,2800.0,292.64,292.89,292.46,292.89,2800.0
2021-09-27 10:35:00,292.92,293.61,292.74,293.39,4153.0,292.92,293.61,292.74,293.39,4153.0
2021-09-27 10:40:00,293.26,293.39,292.99,293.28,1201.0,293.26,293.39,292.99,293.28,1201.0
2021-09-27 10:45:00,293.47,293.75,293.46,293.73,2443.0,293.47,293.75,293.46,293.73,2443.0
2021-09-27 10:50:00,293.54,294.01,293.47,293.68,1700.0,293.54,294.01,293.47,293.68,1700.0
2021-09-27 10:55:00,293.63,293.9,293.0,293.16,17556.0,293.63,293.9,293.0,293.16,17556.0
2021-09-27 11:00:00,293.15,293.33,292.5,293.32,6180.0,293.15,293.33,292.5,293.32,6180.0
2021-09-27 11:05:00,293.08,293.66,292.95,293.29,8096.0,293.08,293.66,292.95,293.29,8096.0
2021-09-27 11:10:00,293.25,293.71,293.19,293.61,5385.0,293.25,293.71,293.19,293.61,5385.0
2021-09-27 11:15:00,293.55,293.86,293.46,293.57,2310.0,293.55,293.86,293.46,293.57,2310.0
2021-09-27 11:20:00,293.5,293.58,292.66,292.67,11836.0,293.5,293.58,292.66,292.67,11836.0
2021-09-27 11:25:00,292.64,292.64,291.91,291.92,3253.0,292.64,292.64,291.91,291.92,3253.0
2021-09-27 11:30:00,291.61,291.9,291.61,291.77,3476.0,291.61,291.9,291.61,291.77,3476.0
2021-09-27 11:35:00,291.84,292.59,291.81,291.92,11803.0,291.84,292.59,291.81,291.92,11803.0
2021-09-27 11:40:00,291.93,291.93,291.49,291.61,4650.0,291.93,291.93,291.49,291.61,4650.0
2021-09-27 11:45:00,291.55,291.86,291.42,291.71,2680.0,291.55,291.86,291.42,291.71,2680.0
2021-09-27 11:50:00,291.81,292.19,291.78,292.19,7272.0,291.81,292.19,291.78,292.19,7272.0
2021-09-27 11:55:00,292.14,292.55,292.13,292.23,13470.0,292.14,292.55,292.13,292.23,13470.0
2021-09-27 12:00:00,292.21,292.35,291.99,292.2,4069.0,292.21,292.35,291.99,292.2,4069.0
2021-09-27 12:05:00,292.26,292.42,292.16,292.24,2400.0,292.26,292.42,292.16,292.24,2400.0
2021-09-27 12:10:00,292.29,292.35,292.11,292.11,943.0,292.29,292.35,292.11,292.11,943.0
2021-09-27 12:15:00,292.25,292.42,292.22,292.25,1704.0,292.25,292.42,292.22,292.25,1704.0
2021-09-27 12:20:00,292.3,292.33,291.91,291.91,1300.0,292.3,292.33,291.91,291.91,1300.0
2021-09-27 12:25:00,291.58,291.58,291.32,291.41,3047.0,291.58,291.58,291.32,291.41,3047.0
2021-09-27 12:30:00,291.52,291.63,291.12,291.12,1943.0,291.52,291.63,291.12,291.12,1943.0
2021-09-27 12:35:00,291.01,291.34,291.01,291.26,2718.0,291.01,291.34,291.01,291.26,2718.0
2021-09-27 12:40:00,291.48,291.48,291.22,291.4,1437.0,291.48,291.48,291.22,291.4,1437.0
2021-09-27 12:45:00,291.25,291.32,290.68,290.97,10121.0,291.25,291.32,290.68,290.97,10121.0
2021-09-27 12:50:00,291.04,291.06,290.75,290.75,2685.0,291.04,291.06,290.75,290.75,2685.0
2021-09-27 12:55:00,290.81,290.97,290.73,290.86,46826.0,290.81,290.97,290.73,290.86,46826.0
2021-09-27 13:00:00,290.94,291.26,290.9,291.03,27410.0,290.94,291.26,290.9,291.03,27410.0
2021-09-27 13:05:00,291.13,291.15,290.91,291.01,2034.0,291.13,291.15,290.91,291.01,2034.0
2021-09-27 13:10:00,291.05,291.74,290.99,291.62,22082.0,291.05,291.74,290.99,291.62,22082.0
2021-09-27 13:15:00,291.58,292.19,291.58,292.19,2768.0,291.58,292.19,291.58,292.19,2768.0
2021-09-27 13:20:00,291.94,292.17,291.93,292.01,883.0,291.94,292.17,291.93,292.01,883.0
2021-09-27 13:25:00,292.07,292.18,291.96,292.05,4490.0,292.07,292.18,291.96,292.05,4490.0
2021-09-27 13:30:00,291.94,292.03,291.57,291.61,4870.0,291.94,292.03,291.57,291.61,4870.0
2021-09-27 13:35:00,291.67,291.68,291.34,291.5,6055.0,291.67,291.68,291.34,291.5,6055.0
2021-09-27 13:40:00,291.39,291.42,291.16,291.23,2280.0,291.39,291.42,291.16,291.23,2280.0
2021-09-27 13:45:00,291.13,291.49,291.13,291.48,4056.0,291.13,291.49,291.13,291.48,4056.0
2021-09-27 13:50:00,291.47,291.63,291.29,291.63,3191.0,291.47,291.63,291.29,291.63,3191.0
2021-09-27 13:55:00,291.56,291.65,291.44,291.65,4143.0,291.56,291.65,291.44,291.65,4143.0
2021-09-27 14:00:00,291.61,291.88,291.6,291.88,3797.0,291.61,291.88,291.6,291.88,3797.0
2021-09-27 14:05:00,291.88,291.98,291.78,291.92,2689.0,291.88,291.98,291.78,291.92,2689.0
2021-09-27 14:10:00,291.89,291.89,291.5,291.67,4238.0,291.89,291.89,291.5,291.67,4238.0
2021-09-27 14:15:00,291.72,292.74,291.72,292.69,6250.0,291.72,292.74,291.72,292.69,6250.0
2021-09-27 14:20:00,292.75,292.75,292.24,292.31,1750.0,292.75,292.75,292.24,292.31,1750.0
2021-09-27 14:25:00,292.26,292.47,292.12,292.12,2300.0,292.26,292.47,292.12,292.12,2300.0
2021-09-27 14:30:00,292.15,292.39,292.08,292.39,4458.0,292.15,292.39,292.08,292.39,4458.0
2021-09-27 14:35:00,292.31,292.32,292.07,292.13,2244.0,292.31,292.32,292.07,292.13,2244.0
2021-09-27 14:40:00,292.19,293.25,292.04,293.15,31240.0,292.19,293.25,292.04,293.15,31240.0
2021-09-27 14:45:00,293.26,293.57,292.8,292.8,11769.0,293.26,293.57,292.8,292.8,11769.0
2021-09-27 14:50:00,292.82,292.96,292.61,292.61,5053.0,292.82,292.96,292.61,292.61,5053.0
2021-09-27 14:55:00,292.7,292.8,292.65,292.69,7667.0,292.7,292.8,292.65,292.69,7667.0
2021-09-27 15:00:00,292.7,292.7,292.28,292.49,6970.0,292.7,292.7,292.28,292.49,6970.0
2021-09-27 15:05:00,292.54,293.13,292.45,293.0,9419.0,292.54,293.13,292.45,293.0,9419.0
2021-09-27 15:10:00,292.98,293.21,292.98,293.17,1540.0,292.98,293.21,292.98,293.17,1540.0
2021-09-27 15:15:00,293.13,293.39,293.12,293.38,3958.0,293.13,293.39,293.12,293.38,3958.0
2021-09-27 15:20:00,293.31,293.75,293.31,293.69,2951.0,293.31,293.75,293.31,293.69,2951.0
2021-09-27 15:25:00,293.63,294.15,293.61,294.07,4737.0,293.63,294.15,293.61,294.07,4737.0
2021-09-27 15:30:00,294.13,294.27,293.89,293.93,9193.0,294.13,294.27,293.89,293.93,9193.0
2021-09-27 15:35:00,293.86,294.17,293.81,294.17,4152.0,293.86,294.17,293.81,294.17,4152.0
2021-09-27 15:40:00,294.17,294.46,294.11,294.31,5415.0,294.17,294.46,294.11,294.31,5415.0
2021-09-27 15:45:00,294.17,294.19,293.85,293.85,5236.0,294.17,294.19,293.85,293.85,5236.0
2021-09-27 15:50:00,293.83,294.02,293.63,293.71,12815.0,293.83,294.02,293.63,293.71,12815.0
2021-09-27 15:55:00,293.75,295.07,293.7,294.84,69485.0,293.75,295.07,293.7,294.84,69485.0
2021-09-28 09:30:00,289.82,290.78,288.57,289.53,16231.0,289.82,290.78,288.57,289.53,16231.0
2021-09-28 09:35:00,289.84,289.84,286.84,286.84,7774.0,289.84,289.84,286.84,286.84,7774.0
2021-09-28 09:40:00,286.69,287.33,286.22,287.05,5106.0,286.69,287.33,286.22,287.05,5106.0
2021-09-28 09:45:00,286.99,288.32,286.99,287.23,1580.0,286.99,288.32,286.99,287.23,1580.0
2021-09-28 09:50:00,287.6,287.6,286.45,287.07,1848.0,287.6,287.6,286.45,287.07,1848.0
2021-09-28 09:55:00,287.62,287.8,287.09,287.5,3830.0,287.62,287.8,287.09,287.5,3830.0
2021-09-28 10:00:00,287.14,287.22,286.36,287.02,4366.0,287.14,287.22,286.36,287.02,4366.0
2021-09-28 10:05:00,287.09,287.49,285.51,285.51,7279.0,287.09,287.49,285.51,285.51,7279.0
2021-09-28 10:10:00,285.66,286.38,284.91,285.0,4201.0,285.66,286.38,284.91,285.0,4201.0
2021-09-28 10:15:00,284.67,284.89,284.21,284.21,1927.0,284.67,284.89,284.21,284.21,1927.0
2021-09-28 10:20:00,284.21,285.79,284.21,285.79,2370.0,284.21,285.79,284.21,285.79,2370.0
2021-09-28 10:25:00,285.17,285.57,284.7,285.46,1900.0,285.17,285.57,284.7,285.46,1900.0
2021-09-28 10:30:00,285.5,285.61,285.0,285.01,3447.0,285.5,285.61,285.0,285.01,3447.0
2021-09-28 10:35:00,285.17,285.83,284.91,285.48,1702.0,285.17,285.83,284.91,285.48,1702.0
2021-09-28 10:40:00,285.48,285.61,285.13,285.41,5535.0,285.48,285.61,285.13,285.41,5535.0
2021-09-28 10:45:00,285.66,286.45,285.5,285.96,4500.0,285.66,286.45,285.5,285.96,4500.0
2021-09-28 10:50:00,285.96,286.64,285.89,286.34,9229.0,285.96,286.64,285.89,286.34,9229.0
2021-09-28 10:55:00,286.34,287.09,286.1,286.44,6693.0,286.34,287.09,286.1,286.44,6693.0
2021-09-28 11:00:00,286.79,286.99,286.02,286.02,3510.0,286.79,286.99,286.02,286.02,3510.0
2021-09-28 11:05:00,286.09,286.67,285.91,286.07,9110.0,286.09,286.67,285.91,286.07,9110.0
2021-09-28 11:10:00,286.2,286.5,286.03,286.32,9021.0,286.2,286.5,286.03,286.32,9021.0
2021-09-28 11:15:00,286.21,286.38,286.01,286.16,5263.0,286.21,286.38,286.01,286.16,5263.0
2021-09-28 11:20:00,286.16,286.62,286.03,286.43,10090.0,286.16,286.62,286.03,286.43,10090.0
2021-09-28 11:25:00,286.31,286.32,285.48,285.48,2700.0,286.31,286.32,285.48,285.48,2700.0
2021-09-28 11:30:00,285.53,285.53,284.9,285.51,2926.0,285.53,285.53,284.9,285.51,2926.0
2021-09-28 11:35:00,285.4,285.83,285.22,285.83,1931.0,285.4,285.83,285.22,285.83,1931.0
2021-09-28 11:40:00,285.82,285.82,285.35,285.45,1200.0,285.82,285.82,285.35,285.45,1200.0
2021-09-28 11:45:00,285.13,285.45,285.08,285.23,1032.0,285.13,285.45,285.08,285.23,1032.0
2021-09-28 11:50:00,285.06,286.17,284.96,286.17,3196.0,285.06,286.17,284.96,286.17,3196.0
2021-09-28 11:55:00,285.8,286.06,285.8,285.93,1400.0,285.8,286.06,285.8,285.93,1400.0
2021-09-28 12:00:00,285.86,285.89,285.66,285.66,900.0,285.86,285.89,285.66,285.66,900.0
2021-09-28 12:05:00,285.68,286.64,285.46,286.48,3675.0,285.68,286.64,285.46,286.48,3675.0
2021-09-28 12:10:00,286.5,286.74,286.5,286.54,2404.0,286.5,286.74,286.5,286.54,2404.0
2021-09-28 12:15:00,286.73,287.16,286.7,287.1,1404.0,286.73,287.16,286.7,287.1,1404.0
2021-09-28 12:20:00,287.22,287.22,286.97,287.1,1100.0,287.22,287.22,286.97,287.1,1100.0
2021-09-28 12:25:00,287.14,287.14,286.99,286.99,686.0,287.14,287.14,286.99,286.99,686.0
2021-09-28 12:30:00,287.08,287.13,286.64,286.84,1797.0,287.08,287.13,286.64,286.84,1797.0
2021-09-28 12:35:00,286.83,286.83,286.29,286.3,900.0,286.83,286.83,286.29,286.3,900.0
2021-09-28 12:40:00,286.24,286.35,286.15,286.35,2668.0,286.24,286.35,286.15,286.35,2668.0
2021-09-28 12:45:00,286.14,286.2,285.9,286.04,3025.0,286.14,286.2,285.9,286.04,3025.0
2021-09-28 12:50:00,285.95,286.37,285.95,286.26,1700.0,285.95,286.37,285.95,286.26,1700.0
2021-09-28 12:55:00,285.99,286.49,285.99,286.06,1455.0,285.99,286.49,285.99,286.06,1455.0
2021-09-28 13:00:00,286.14,286.19,285.73,286.06,8130.0,286.14,286.19,285.73,286.06,8130.0
2021-09-28 13:05:00,285.96,286.41,285.96,286.04,2715.0,285.96,286.41,285.96,286.04,2715.0
2021-09-28 13:10:00,286.09,286.09,285.65,285.92,2213.0,286.09,286.09,285.65,285.92,2213.0
2021-09-28 13:15:00,285.7,286.02,285.64,285.93,1823.0,285.7,286.02,285.64,285.93,1823.0
2021-09-28 13:20:00,286.0,286.64,285.93,286.64,1000.0,286.0,286.64,285.93,286.64,1000.0
2021-09-28 13:25:00,287.08,287.52,287.08,287.41,6299.0,287.08,287.52,287.08,287.41,6299.0
2021-09-28 13:30:00,287.23,287.23,286.92,286.92,1400.0,287.23,287.23,286.92,286.92,1400.0
2021-09-28 13:35:00,287.2,287.23,286.95,287.22,1336.0,287.2,287.23,286.95,287.22,1336.0
2021-09-28 13:40:00,287.3,287.86,287.3,287.86,2300.0,287.3,287.86,287.3,287.86,2300.0
2021-09-28 13:45:00,287.89,287.99,287.69,287.82,800.0,287.89,287.99,287.69,287.82,800.0
2021-09-28 13:50:00,287.7,287.77,287.59,287.67,700.0,287.7,287.77,287.59,287.67,700.0
2021-09-28 13:55:00,287.36,287.36,287.14,287.16,1710.0,287.36,287.36,287.14,287.16,1710.0
2021-09-28 14:00:00,286.6,286.71,286.24,286.25,4235.0,286.6,286.71,286.24,286.25,4235.0
2021-09-28 14:05:00,286.38,286.67,286.3,286.31,300.0,286.38,286.67,286.3,286.31,300.0
2021-09-28 14:10:00,285.98,286.01,285.61,285.73,2947.0,285.98,286.01,285.61,285.73,2947.0
2021-09-28 14:15:00,285.86,286.42,285.85,286.42,7518.0,285.86,286.42,285.85,286.42,7518.0
2021-09-28 14:20:00,286.5,286.62,286.34,286.62,1805.0,286.5,286.62,286.34,286.62,1805.0
2021-09-28 14:25:00,286.66,286.7,286.36,286.49,1000.0,286.66,286.7,286.36,286.49,1000.0
2021-09-28 14:30:00,286.5,286.5,286.28,286.33,500.0,286.5,286.5,286.28,286.33,500.0
2021-09-28 14:35:00,286.1,286.31,286.05,286.18,1600.0,286.1,286.31,286.05,286.18,1600.0
2021-09-28 14:40:00,286.26,286.6,286.26,286.48,2441.0,286.26,286.6,286.26,286.48,2441.0
2021-09-28 14:45:00,286.61,287.16,286.61,286.99,1843.0,286.61,287.16,286.61,286.99,1843.0
2021-09-28 14:50:00,286.93,286.93,286.65,286.69,500.0,286.93,286.93,286.65,286.69,500.0
2021-09-28 14:55:00,286.57,286.97,286.57,286.76,2669.0,286.57,286.97,286.57,286.76,2669.0
2021-09-28 15:00:00,286.9,287.09,286.72,286.8,1693.0,286.9,287.09,286.72,286.8,1693.0
2021-09-28 15:05:00,286.7,286.99,286.67,286.79,1005.0,286.7,286.99,286.67,286.79,1005.0
2021-09-28 15:10:00,286.69,286.77,286.59,286.73,1487.0,286.69,286.77,286.59,286.73,1487.0
2021-09-28 15:15:00,286.59,286.86,286.38,286.68,4775.0,286.59,286.86,286.38,286.68,4775.0
2021-09-28 15:20:00,286.62,286.82,286.14,286.14,3460.0,286.62,286.82,286.14,286.14,3460.0
2021-09-28 15:25:00,286.1,286.34,286.05,286.09,3200.0,286.1,286.34,286.05,286.09,3200.0
2021-09-28 15:30:00,286.07,286.35,285.94,285.94,10118.0,286.07,286.35,285.94,285.94,10118.0
2021-09-28 15:35:00,285.89,286.34,285.8,285.98,5302.0,285.89,286.34,285.8,285.98,5302.0
2021-09-28 15:40:00,285.88,286.4,285.88,286.14,5311.0,285.88,286.4,285.88,286.14,5311.0
2021-09-28 15:45:00,286.24,286.3,285.8,286.0,18391.0,286.24,286.3,285.8,286.0,18391.0
2021-09-28 15:50:00,285.86,285.98,285.32,285.34,18023.0,285.86,285.98,285.32,285.34,18023.0
2021-09-28 15:55:00,285.38,285.51,285.0,285.15,32256.0,285.38,285.51,285.0,285.15,32256.0
2021-09-29 09:30:00,288.0,289.0,287.16,287.16,13171.0,288.0,289.0,287.16,287.16,13171.0
2021-09-29 09:35:00,287.52,287.52,285.0,285.0,5776.0,287.52,287.52,285.0,285.0,5776.0
2021-09-29 09:40:00,285.4,285.64,283.45,283.59,8719.0,285.4,285.64,283.45,283.59,8719.0
2021-09-29 09:45:00,283.63,285.27,283.61,285.27,17179.0,283.63,285.27,283.61,285.27,17179.0
2021-09-29 09:50:00,286.7,287.13,286.23,286.91,2903.0,286.7,287.13,286.23,286.91,2903.0
2021-09-29 09:55:00,287.14,287.54,286.34,286.67,3227.0,287.14,287.54,286.34,286.67,3227.0
2021-09-29 10:00:00,286.59,287.31,286.21,286.32,7269.0,286.59,287.31,286.21,286.32,7269.0
2021-09-29 10:05:00,286.14,286.47,286.0,286.32,5119.0,286.14,286.47,286.0,286.32,5119.0
2021-09-29 10:10:00,286.38,286.39,284.95,284.96,2001.0,286.38,286.39,284.95,284.96,2001.0
2021-09-29 10:15:00,284.86,285.43,284.86,285.19,3414.0,284.86,285.43,284.86,285.19,3414.0
2021-09-29 10:20:00,285.45,286.01,285.29,285.5,2501.0,285.45,286.01,285.29,285.5,2501.0
2021-09-29 10:25:00,285.43,285.6,284.94,284.94,3294.0,285.43,285.6,284.94,284.94,3294.0
2021-09-29 10:30:00,283.9,284.46,283.9,284.03,7016.0,283.9,284.46,283.9,284.03,7016.0
2021-09-29 10:35:00,284.0,284.76,284.0,284.1,5962.0,284.0,284.76,284.0,284.1,5962.0
2021-09-29 10:40:00,284.22,284.68,284.17,284.28,3300.0,284.22,284.68,284.17,284.28,3300.0
2021-09-29 10:45:00,284.28,284.95,284.13,284.95,3823.0,284.28,284.95,284.13,284.95,3823.0
2021-09-29 10:50:00,285.25,285.44,284.99,285.04,3381.0,285.25,285.44,284.99,285.04,3381.0
2021-09-29 10:55:00,285.01,285.12,284.69,284.91,3650.0,285.01,285.12,284.69,284.91,3650.0
2021-09-29 11:00:00,284.85,285.21,284.57,284.76,2794.0,284.85,285.21,284.57,284.76,2794.0
2021-09-29 11:05:00,284.81,285.05,284.33,284.41,4572.0,284.81,285.05,284.33,284.41,4572.0
2021-09-29 11:10:00,284.31,284.56,284.13,284.14,1700.0,284.31,284.56,284.13,284.14,1700.0
2021-09-29 11:15:00,284.1,284.41,284.07,284.37,2520.0,284.1,284.41,284.07,284.37,2520.0
2021-09-29 11:20:00,284.36,284.63,284.24,284.63,8406.0,284.36,284.63,284.24,284.63,8406.0
2021-09-29 11:25:00,284.74,284.88,284.03,284.04,2711.0,284.74,284.88,284.03,284.04,2711.0
2021-09-29 11:30:00,284.02,284.55,283.99,284.54,3371.0,284.02,284.55,283.99,284.54,3371.0
2021-09-29 11:35:00,284.43,284.43,283.78,283.87,2838.0,284.43,284.43,283.78,283.87,2838.0
2021-09-29 11:40:00,283.92,284.2,283.62,284.2,2283.0,283.92,284.2,283.62,284.2,2283.0
2021-09-29 11:45:00,284.32,284.56,284.23,284.56,2422.0,284.32,284.56,284.23,284.56,2422.0
2021-09-29 11:50:00,284.58,284.76,284.37,284.4,1400.0,284.58,284.76,284.37,284.4,1400.0
2021-09-29 11:55:00,284.05,284.35,284.02,284.33,2207.0,284.05,284.35,284.02,284.33,2207.0
2021-09-29 12:00:00,284.16,284.22,283.95,284.22,2287.0,284.16,284.22,283.95,284.22,2287.0
2021-09-29 12:05:00,284.06,284.14,283.85,283.86,3500.0,284.06,284.14,283.85,283.86,3500.0
2021-09-29 12:10:00,283.72,283.76,283.43,283.6,3343.0,283.72,283.76,283.43,283.6,3343.0
2021-09-29 12:15:00,283.4,283.55,283.3,283.55,2341.0,283.4,283.55,283.3,283.55,2341.0
2021-09-29 12:20:00,283.42,283.42,283.19,283.26,3489.0,283.42,283.42,283.19,283.26,3489.0
2021-09-29 12:25:00,283.26,283.31,282.88,282.88,3854.0,283.26,283.31,282.88,282.88,3854.0
2021-09-29 12:30:00,282.96,283.24,282.83,283.11,2727.0,282.96,283.24,282.83,283.11,2727.0
2021-09-29 12:35:00,282.9,283.12,282.55,283.12,5224.0,282.9,283.12,282.55,283.12,5224.0
2021-09-29 12:40:00,283.06,283.48,283.01,283.22,1700.0,283.06,283.48,283.01,283.22,1700.0
2021-09-29 12:45:00,283.11,283.52,283.1,283.52,4011.0,283.11,283.52,283.1,283.52,4011.0
2021-09-29 12:50:00,283.78,283.97,283.78,283.82,1960.0,283.78,283.97,283.78,283.82,1960.0
2021-09-29 12:55:00,283.97,283.97,283.43,283.44,2836.0,283.97,283.97,283.43,283.44,2836.0
2021-09-29 13:00:00,283.3,283.6,283.14,283.14,3601.0,283.3,283.6,283.14,283.14,3601.0
2021-09-29 13:05:00,283.18,283.62,283.17,283.57,1788.0,283.18,283.62,283.17,283.57,1788.0
2021-09-29 13:10:00,283.53,283.6,283.26,283.26,1479.0,283.53,283.6,283.26,283.26,1479.0
2021-09-29 13:15:00,283.25,283.64,283.25,283.36,2311.0,283.25,283.64,283.25,283.36,2311.0
2021-09-29 13:20:00,283.36,283.46,283.16,283.38,3250.0,283.36,283.46,283.16,283.38,3250.0
2021-09-29 13:25:00,283.46,283.46,282.73,282.84,3115.0,283.46,283.46,282.73,282.84,3115.0
2021-09-29 13:30:00,282.98,283.2,282.82,283.1,3025.0,282.98,283.2,282.82,283.1,3025.0
2021-09-29 13:35:00,283.0,283.62,282.66,283.59,8210.0,283.0,283.62,282.66,283.59,8210.0
2021-09-29 13:40:00,283.59,283.95,283.49,283.9,6036.0,283.59,283.95,283.49,283.9,6036.0
2021-09-29 13:45:00,283.64,283.79,283.45,283.79,2100.0,283.64,283.79,283.45,283.79,2100.0
2021-09-29 13:50:00,283.96,284.07,283.93,284.02,1500.0,283.96,284.07,283.93,284.02,1500.0
2021-09-29 13:55:00,284.03,284.29,284.03,284.29,4130.0,284.03,284.29,284.03,284.29,4130.0
2021-09-29 14:00:00,284.32,284.34,284.22,284.34,1011.0,284.32,284.34,284.22,284.34,1011.0
2021-09-29 14:05:00,284.34,284.85,284.25,284.71,3309.0,284.34,284.85,284.25,284.71,3309.0
2021-09-29 14:10:00,284.92,285.12,284.92,285.12,501.0,284.92,285.12,284.92,285.12,501.0
2021-09-29 14:15:00,285.25,285.43,285.19,285.19,3291.0,285.25,285.43,285.19,285.19,3291.0
2021-09-29 14:20:00,285.18,285.35,285.07,285.31,1691.0,285.18,285.35,285.07,285.31,1691.0
2021-09-29 14:25:00,285.23,285.23,284.72,284.72,2296.0,285.23,285.23,284.72,284.72,2296.0
2021-09-29 14:30:00,284.77,285.04,284.77,284.85,3868.0,284.77,285.04,284.77,284.85,3868.0
2021-09-29 14:35:00,284.96,285.15,284.84,285.15,900.0,284.96,285.15,284.84,285.15,900.0
2021-09-29 14:40:00,285.14,285.55,285.12,285.52,3207.0,285.14,285.55,285.12,285.52,3207.0
2021-09-29 14:45:00,285.39,285.57,285.09,285.24,2746.0,285.39,285.57,285.09,285.24,2746.0
2021-09-29 14:50:00,285.53,285.7,285.35,285.61,3833.0,285.53,285.7,285.35,285.61,3833.0
2021-09-29 14:55:00,285.63,285.63,285.25,285.25,2624.0,285.63,285.63,285.25,285.25,2624.0
2021-09-29 15:00:00,285.39,285.43,284.78,284.78,6074.0,285.39,285.43,284.78,284.78,6074.0
2021-09-29 15:05:00,284.93,285.32,284.91,285.14,3922.0,284.93,285.32,284.91,285.14,3922.0
2021-09-29 15:10:00,285.06,285.21,284.95,285.19,3820.0,285.06,285.21,284.95,285.19,3820.0
2021-09-29 15:15:00,285.13,285.13,284.98,285.03,1866.0,285.13,285.13,284.98,285.03,1866.0
2021-09-29 15:20:00,285.15,285.34,285.05,285.06,2764.0,285.15,285.34,285.05,285.06,2764.0
2021-09-29 15:25:00,285.15,285.29,284.6,284.61,3233.0,285.15,285.29,284.6,284.61,3233.0
2021-09-29 15:30:00,284.44,284.77,284.32,284.64,4426.0,284.44,284.77,284.32,284.64,4426.0
2021-09-29 15:35:00,284.61,284.63,284.2,284.2,1853.0,284.61,284.63,284.2,284.2,1853.0
2021-09-29 15:40:00,284.15,284.16,283.81,283.93,5200.0,284.15,284.16,283.81,283.93,5200.0
2021-09-29 15:45:00,283.86,283.95,283.58,283.9,9085.0,283.86,283.95,283.58,283.9,9085.0
2021-09-29 15:50:00,283.7,283.7,283.15,283.21,12031.0,283.7,283.7,283.15,283.21,12031.0
2021-09-29 15:55:00,283.06,283.11,282.74,283.0,37636.0,283.06,283.11,282.74,283.0,37636.0
2021-09-30 09:30:00,284.0,286.0,284.0,286.0,5725.0,284.0,286.0,284.0,286.0,5725.0
2021-09-30 09:35:00,286.5,286.88,286.24,286.5,3276.0,286.5,286.88,286.24,286.5,3276.0
2021-09-30 09:40:00,286.5,287.1,285.98,286.83,23234.0,286.5,287.1,285.98,286.83,23234.0
2021-09-30 09:45:00,286.76,287.75,286.29,287.75,900.0,286.76,287.75,286.29,287.75,900.0
2021-09-30 09:50:00,287.99,287.99,287.21,287.92,1700.0,287.99,287.99,287.21,287.92,1700.0
2021-09-30 09:55:00,287.98,288.32,287.57,287.57,1725.0,287.98,288.32,287.57,287.57,1725.0
2021-09-30 10:00:00,287.56,287.87,287.16,287.75,1420.0,287.56,287.87,287.16,287.75,1420.0
2021-09-30 10:05:00,287.52,287.67,286.66,287.22,14417.0,287.52,287.67,286.66,287.22,14417.0
2021-09-30 10:10:00,287.63,288.0,286.54,286.55,4093.0,287.63,288.0,286.54,286.55,4093.0
2021-09-30 10:15:00,286.58,287.6,286.51,287.27,13383.0,286.58,287.6,286.51,287.27,13383.0
2021-09-30 10:20:00,287.27,287.47,286.8,287.0,12844.0,287.27,287.47,286.8,287.0,12844.0
2021-09-30 10:25:00,286.89,287.42,286.8,287.34,7501.0,286.89,287.42,286.8,287.34,7501.0
2021-09-30 10:30:00,287.35,287.35,286.7,286.93,5079.0,287.35,287.35,286.7,286.93,5079.0
2021-09-30 10:35:00,287.5,287.5,286.85,287.39,2410.0,287.5,287.5,286.85,287.39,2410.0
2021-09-30 10:40:00,287.13,287.68,286.99,287.48,1513.0,287.13,287.68,286.99,287.48,1513.0
2021-09-30 10:45:00,287.51,287.79,287.51,287.56,1104.0,287.51,287.79,287.51,287.56,1104.0
2021-09-30 10:50:00,287.42,287.69,287.1,287.56,2589.0,287.42,287.69,287.1,287.56,2589.0
2021-09-30 10:55:00,287.26,287.26,286.84,286.85,2000.0,287.26,287.26,286.84,286.85,2000.0
2021-09-30 11:00:00,286.56,286.56,286.15,286.17,2390.0,286.56,286.56,286.15,286.17,2390.0
2021-09-30 11:05:00,286.05,286.07,285.85,285.99,1158.0,286.05,286.07,285.85,285.99,1158.0
2021-09-30 11:10:00,285.95,286.0,285.72,285.73,1605.0,285.95,286.0,285.72,285.73,1605.0
2021-09-30 11:15:00,285.73,286.55,285.73,286.55,2347.0,285.73,286.55,285.73,286.55,2347.0
2021-09-30 11:20:00,286.38,286.38,286.09,286.29,2011.0,286.38,286.38,286.09,286.29,2011.0
2021-09-30 11:25:00,286.29,286.65,286.29,286.65,1700.0,286.29,286.65,286.29,286.65,1700.0
2021-09-30 11:30:00,286.66,286.66,285.85,285.99,2774.0,286.66,286.66,285.85,285.99,2774.0
2021-09-30 11:35:00,286.17,286.45,285.93,286.11,2200.0,286.17,286.45,285.93,286.11,2200.0
2021-09-30 11:40:00,285.92,286.07,285.51,285.58,8305.0,285.92,286.07,285.51,285.58,8305.0
2021-09-30 11:45:00,285.89,286.12,285.82,285.92,3592.0,285.89,286.12,285.82,285.92,3592.0
2021-09-30 11:50:00,285.93,285.93,285.61,285.83,6454.0,285.93,285.93,285.61,285.83,6454.0
2021-09-30 11:55:00,285.6,286.26,285.59,286.26,1065.0,285.6,286.26,285.59,286.26,1065.0
2021-09-30 12:00:00,286.36,286.36,285.75,285.75,1400.0,286.36,286.36,285.75,285.75,1400.0
2021-09-30 12:05:00,285.88,285.88,285.5,285.77,3147.0,285.88,285.88,285.5,285.77,3147.0
2021-09-30 12:10:00,285.67,285.79,285.2,285.44,1200.0,285.67,285.79,285.2,285.44,1200.0
2021-09-30 12:15:00,285.56,285.57,285.3,285.31,1000.0,285.56,285.57,285.3,285.31,1000.0
2021-09-30 12:20:00,285.49,285.8,285.49,285.75,1798.0,285.49,285.8,285.49,285.75,1798.0
2021-09-30 12:25:00,285.9,286.0,285.77,285.92,2200.0,285.9,286.0,285.77,285.92,2200.0
2021-09-30 12:30:00,285.75,285.76,285.37,285.53,2100.0,285.75,285.76,285.37,285.53,2100.0
2021-09-30 12:35:00,285.82,286.14,285.79,285.9,2000.0,285.82,286.14,285.79,285.9,2000.0
2021-09-30 12:40:00,285.72,286.05,285.68,285.95,3298.0,285.72,286.05,285.68,285.95,3298.0
2021-09-30 12:45:00,285.94,286.56,285.76,286.47,4832.0,285.94,286.56,285.76,286.47,4832.0
2021-09-30 12:50:00,286.55,287.21,286.43,287.21,5381.0,286.55,287.21,286.43,287.21,5381.0
2021-09-30 12:55:00,287.24,287.61,287.08,287.61,6597.0,287.24,287.61,287.08,287.61,6597.0
2021-09-30 13:00:00,287.68,287.76,287.12,287.6,10471.0,287.68,287.76,287.12,287.6,10471.0
2021-09-30 13:05:00,287.74,287.9,287.6,287.79,5466.0,287.74,287.9,287.6,287.79,5466.0
2021-09-30 13:10:00,287.88,288.17,287.51,287.51,3000.0,287.88,288.17,287.51,287.51,3000.0
2021-09-30 13:15:00,287.65,288.01,287.62,287.88,4147.0,287.65,288.01,287.62,287.88,4147.0
2021-09-30 13:20:00,287.95,288.08,287.67,287.67,3380.0,287.95,288.08,287.67,287.67,3380.0
2021-09-30 13:25:00,287.68,287.93,287.5,287.83,2900.0,287.68,287.93,287.5,287.83,2900.0
2021-09-30 13:30:00,287.75,288.0,287.53,287.99,3265.0,287.75,288.0,287.53,287.99,3265.0
2021-09-30 13:35:00,287.94,288.98,287.94,288.36,2644.0,287.94,288.98,287.94,288.36,2644.0
2021-09-30 13:40:00,288.5,288.51,288.14,288.33,3135.0,288.5,288.51,288.14,288.33,3135.0
2021-09-30 13:45:00,288.19,288.62,287.74,287.74,4419.0,288.19,288.62,287.74,287.74,4419.0
2021-09-30 13:50:00,287.97,288.54,287.96,288.53,3747.0,287.97,288.54,287.96,288.53,3747.0
2021-09-30 13:55:00,288.47,288.74,288.22,288.68,2636.0,288.47,288.74,288.22,288.68,2636.0
2021-09-30 14:00:00,288.52,288.89,288.5,288.87,3212.0,288.52,288.89,288.5,288.87,3212.0
2021-09-30 14:05:00,288.81,288.98,288.7,288.87,3818.0,288.81,288.98,288.7,288.87,3818.0
2021-09-30 14:10:00,288.87,288.97,288.68,288.93,3817.0,288.87,288.97,288.68,288.93,3817.0
2021-09-30 14:15:00,288.94,289.04,288.55,288.55,5365.0,288.94,289.04,288.55,288.55,5365.0
2021-09-30 14:20:00,288.69,288.69,288.37,288.5,2500.0,288.69,288.69,288.37,288.5,2500.0
2021-09-30 14:25:00,288.44,288.99,288.44,288.99,4334.0,288.44,288.99,288.44,288.99,4334.0
2021-09-30 14:30:00,288.96,288.97,288.74,288.84,4580.0,288.96,288.97,288.74,288.84,4580.0
2021-09-30 14:35:00,288.83,288.95,288.44,288.92,6776.0,288.83,288.95,288.44,288.92,6776.0
2021-09-30 14:40:00,288.93,289.4,288.8,289.17,4615.0,288.93,289.4,288.8,289.17,4615.0
2021-09-30 14:45:00,289.23,289.25,288.9,289.03,4187.0,289.23,289.25,288.9,289.03,4187.0
2021-09-30 14:50:00,289.19,289.48,288.91,288.98,5226.0,289.19,289.48,288.91,288.98,5226.0
2021-09-30 14:55:00,288.94,289.05,288.8,288.97,4841.0,288.94,289.05,288.8,288.97,4841.0
2021-09-30 15:00:00,288.95,289.0,288.4,288.73,5339.0,288.95,289.0,288.4,288.73,5339.0
2021-09-30 15:05:00,288.81,289.25,288.67,288.82,6612.0,288.81,289.25,288.67,288.82,6612.0
2021-09-30 15:10:00,288.99,289.46,288.75,288.9,5756.0,288.99,289.46,288.75,288.9,5756.0
2021-09-30 15:15:00,288.97,289.24,288.88,288.96,4210.0,288.97,289.24,288.88,288.96,4210.0
2021-09-30 15:20:00,288.96,289.06,288.68,288.8,6077.0,288.96,289.06,288.68,288.8,6077.0
2021-09-30 15:25:00,288.93,289.02,288.74,288.87,7186.0,288.93,289.02,288.74,288.87,7186.0
2021-09-30 15:30:00,288.72,289.23,288.68,289.06,6168.0,288.72,289.23,288.68,289.06,6168.0
2021-09-30 15:35:00,288.81,288.97,288.45,288.61,13164.0,288.81,288.97,288.45,288.61,13164.0
2021-09-30 15:40:00,288.57,288.67,288.25,288.35,18161.0,288.57,288.67,288.25,288.35,18161.0
2021-09-30 15:45:00,288.42,288.59,288.14,288.38,23638.0,288.42,288.59,288.14,288.38,23638.0
2021-09-30 15:50:00,288.45,288.83,288.29,288.58,44325.0,288.45,288.83,288.29,288.58,44325.0
2021-09-30 15:55:00,288.63,289.1,287.98,287.98,120250.0,288.63,289.1,287.98,287.98,120250.0
2021-10-01 09:30:00,288.57,288.6,286.2,286.2,10591.0,288.57,288.6,286.2,286.2,10591.0
2021-10-01 09:35:00,286.55,287.77,285.11,285.11,6139.0,286.55,287.77,285.11,285.11,6139.0
2021-10-01 09:40:00,285.16,285.55,284.71,284.71,8374.0,285.16,285.55,284.71,284.71,8374.0
2021-10-01 09:45:00,284.5,285.87,284.17,285.61,6382.0,284.5,285.87,284.17,285.61,6382.0
2021-10-01 09:50:00,285.41,285.47,283.64,283.64,2721.0,285.41,285.47,283.64,283.64,2721.0
2021-10-01 09:55:00,283.74,283.82,283.22,283.53,2900.0,283.74,283.82,283.22,283.53,2900.0
2021-10-01 10:00:00,284.02,284.02,282.01,282.05,3707.0,284.02,284.02,282.01,282.05,3707.0
2021-10-01 10:05:00,281.92,283.16,281.84,283.16,3276.0,281.92,283.16,281.84,283.16,3276.0
2021-10-01 10:10:00,283.18,283.73,283.07,283.07,1968.0,283.18,283.73,283.07,283.07,1968.0
2021-10-01 10:15:00,282.73,282.86,281.88,281.97,4608.0,282.73,282.86,281.88,281.97,4608.0
2021-10-01 10:20:00,281.99,282.74,281.98,282.18,2822.0,281.99,282.74,281.98,282.18,2822.0
2021-10-01 10:25:00,282.05,282.55,281.96,282.29,1695.0,282.05,282.55,281.96,282.29,1695.0
2021-10-01 10:30:00,282.23,282.25,281.61,281.61,1735.0,282.23,282.25,281.61,281.61,1735.0
2021-10-01 10:35:00,281.6,281.95,281.41,281.92,3100.0,281.6,281.95,281.41,281.92,3100.0
2021-10-01 10:40:00,281.8,283.07,281.8,282.87,1183.0,281.8,283.07,281.8,282.87,1183.0
2021-10-01 10:45:00,283.18,283.93,283.18,283.93,2937.0,283.18,283.93,283.18,283.93,2937.0
2021-10-01 10:50:00,283.91,284.11,283.79,283.86,905.0,283.91,284.11,283.79,283.86,905.0
2021-10-01 10:55:00,284.09,284.5,284.09,284.37,1401.0,284.09,284.5,284.09,284.37,1401.0
2021-10-01 11:00:00,284.2,284.3,283.57,283.64,1600.0,284.2,284.3,283.57,283.64,1600.0
2021-10-01 11:05:00,283.47,283.61,283.01,283.01,1500.0,283.47,283.61,283.01,283.01,1500.0
2021-10-01 11:10:00,283.35,284.3,283.24,284.29,1982.0,283.35,284.3,283.24,284.29,1982.0
2021-10-01 11:15:00,284.35,284.46,284.16,284.46,2269.0,284.35,284.46,284.16,284.46,2269.0
2021-10-01 11:20:00,284.47,284.77,284.3,284.37,6558.0,284.47,284.77,284.3,284.37,6558.0
2021-10-01 11:25:00,284.49,284.5,284.42,284.5,685.0,284.49,284.5,284.42,284.5,685.0
2021-10-01 11:30:00,284.52,285.18,284.52,285.01,1330.0,284.52,285.18,284.52,285.01,1330.0
2021-10-01 11:35:00,284.98,285.0,284.77,285.0,703.0,284.98,285.0,284.77,285.0,703.0
2021-10-01 11:40:00,285.03,285.35,284.93,285.35,3700.0,285.03,285.35,284.93,285.35,3700.0
2021-10-01 11:45:00,285.21,285.34,285.13,285.13,700.0,285.21,285.34,285.13,285.13,700.0
2021-10-01 11:50:00,285.0,285.48,285.0,285.48,1700.0,285.0,285.48,285.0,285.48,1700.0
2021-10-01 11:55:00,285.52,285.54,285.36,285.53,812.0,285.52,285.54,285.36,285.53,812.0
2021-10-01 12:00:00,285.7,285.71,284.97,285.0,1410.0,285.7,285.71,284.97,285.0,1410.0
2021-10-01 12:05:00,285.0,285.49,284.9,285.49,742.0,285.0,285.49,284.9,285.49,742.0
2021-10-01 12:10:00,285.49,285.49,285.49,285.49,0.0,285.49,285.49,285.49,285.49,0.0
2021-10-01 12:15:00,285.06,285.32,285.06,285.32,480.0,285.06,285.32,285.06,285.32,480.0
2021-10-01 12:20:00,285.18,285.18,285.0,285.0,326.0,285.18,285.18,285.0,285.0,326.0
2021-10-01 12:25:00,285.0,285.09,284.94,285.07,1704.0,285.0,285.09,284.94,285.07,1704.0
2021-10-01 12:30:00,285.11,285.14,285.0,285.14,400.0,285.11,285.14,285.0,285.14,400.0
2021-10-01 12:35:00,285.01,285.08,284.67,284.67,801.0,285.01,285.08,284.67,284.67,801.0
2021-10-01 12:40:00,284.51,284.58,284.51,284.58,200.0,284.51,284.58,284.51,284.58,200.0
2021-10-01 12:45:00,284.36,284.52,284.36,284.5,820.0,284.36,284.52,284.36,284.5,820.0
2021-10-01 12:50:00,284.49,284.56,284.24,284.56,1285.0,284.49,284.56,284.24,284.56,1285.0
2021-10-01 12:55:00,284.5,284.5,284.29,284.37,809.0,284.5,284.5,284.29,284.37,809.0
2021-10-01 13:00:00,284.46,284.46,284.13,284.28,800.0,284.46,284.46,284.13,284.28,800.0
2021-10-01 13:05:00,284.39,284.76,284.3,284.76,1100.0,284.39,284.76,284.3,284.76,1100.0
2021-10-01 13:10:00,284.74,284.74,284.73,284.74,300.0,284.74,284.74,284.73,284.74,300.0
2021-10-01 13:15:00,284.82,284.96,284.8,284.8,402.0,284.82,284.96,284.8,284.8,402.0
2021-10-01 13:20:00,285.08,285.08,285.08,285.08,100.0,285.08,285.08,285.08,285.08,100.0
2021-10-01 13:25:00,285.24,285.5,285.24,285.4,1056.0,285.24,285.5,285.24,285.4,1056.0
2021-10-01 13:30:00,285.39,285.66,285.39,285.65,1159.0,285.39,285.66,285.39,285.65,1159.0
2021-10-01 13:35:00,285.78,285.79,285.68,285.68,618.0,285.78,285.79,285.68,285.68,618.0
2021-10-01 13:40:00,285.75,285.79,285.52,285.56,1561.0,285.75,285.79,285.52,285.56,1561.0
2021-10-01 13:45:00,285.48,285.52,285.3,285.52,1668.0,285.48,285.52,285.3,285.52,1668.0
2021-10-01 13:50:00,285.64,285.68,285.41,285.68,800.0,285.64,285.68,285.41,285.68,800.0
2021-10-01 13:55:00,285.68,285.68,285.42,285.43,805.0,285.68,285.68,285.42,285.43,805.0
2021-10-01 14:00:00,285.32,285.63,285.32,285.61,1892.0,285.32,285.63,285.32,285.61,1892.0
2021-10-01 14:05:00,285.68,285.83,285.64,285.73,2010.0,285.68,285.83,285.64,285.73,2010.0
2021-10-01 14:10:00,285.73,285.82,285.62,285.75,1551.0,285.73,285.82,285.62,285.75,1551.0
2021-10-01 14:15:00,285.71,285.9,285.68,285.9,934.0,285.71,285.9,285.68,285.9,934.0
2021-10-01 14:20:00,285.95,285.95,285.87,285.92,400.0,285.95,285.95,285.87,285.92,400.0
2021-10-01 14:25:00,285.95,285.99,285.9,285.9,800.0,285.95,285.99,285.9,285.9,800.0
2021-10-01 14:30:00,285.99,286.04,285.96,285.97,1143.0,285.99,286.04,285.96,285.97,1143.0
2021-10-01 14:35:00,286.09,286.43,286.09,286.42,1601.0,286.09,286.43,286.09,286.42,1601.0
2021-10-01 14:40:00,286.49,286.54,286.31,286.37,1298.0,286.49,286.54,286.31,286.37,1298.0
2021-10-01 14:45:00,286.41,286.62,286.39,286.61,2261.0,286.41,286.62,286.39,286.61,2261.0
2021-10-01 14:50:00,286.52,286.69,286.5,286.67,1200.0,286.52,286.69,286.5,286.67,1200.0
2021-10-01 14:55:00,286.74,286.74,286.59,286.59,1146.0,286.74,286.74,286.59,286.59,1146.0
2021-10-01 15:00:00,286.7,286.9,286.7,286.9,800.0,286.7,286.9,286.7,286.9,800.0
2021-10-01 15:05:00,286.88,286.89,286.78,286.84,1601.0,286.88,286.89,286.78,286.84,1601.0
2021-10-01 15:10:00,286.89,287.13,286.89,287.13,1070.0,286.89,287.13,286.89,287.13,1070.0
2021-10-01 15:15:00,287.16,287.22,286.99,287.01,2275.0,287.16,287.22,286.99,287.01,2275.0
2021-10-01 15:20:00,286.94,287.1,286.94,287.03,1139.0,286.94,287.1,286.94,287.03,1139.0
2021-10-01 15:25:00,286.92,287.01,286.6,286.62,1305.0,286.92,287.01,286.6,286.62,1305.0
2021-10-01 15:30:00,286.62,287.03,286.51,287.03,2858.0,286.62,287.03,286.51,287.03,2858.0
2021-10-01 15:35:00,287.08,287.08,286.9,286.9,1650.0,287.08,287.08,286.9,286.9,1650.0
2021-10-01 15:40:00,286.82,286.82,286.33,286.57,3818.0,286.82,286.82,286.33,286.57,3818.0
2021-10-01 15:45:00,286.53,286.58,286.13,286.4,6464.0,286.53,286.58,286.13,286.4,6464.0
2021-10-01 15:50:00,286.45,287.47,286.45,287.34,7977.0,286.45,287.47,286.45,287.34,7977.0
2021-10-01 15:55:00,287.23,287.28,286.89,287.28,19941.0,287.23,287.28,286.89,287.28,19941.0
2021-10-04 09:30:00,285.42,285.42,282.72,283.03,7067.0,285.42,285.42,282.72,283.03,7067.0
2021-10-04 09:35:00,283.76,283.76,282.24,282.66,2580.0,283.76,283.76,282.24,282.66,2580.0
2021-10-04 09:40:00,282.76,283.03,280.35,280.35,3729.0,282.76,283.03,280.35,280.35,3729.0
2021-10-04 09:45:00,280.78,280.92,279.6,280.34,15961.0,280.78,280.92,279.6,280.34,15961.0
2021-10-04 09:50:00,280.66,280.83,280.25,280.56,1378.0,280.66,280.83,280.25,280.56,1378.0
2021-10-04 09:55:00,280.73,282.19,280.73,281.55,2693.0,280.73,282.19,280.73,281.55,2693.0
2021-10-04 10:00:00,282.07,283.04,281.15,281.38,2877.0,282.07,283.04,281.15,281.38,2877.0
2021-10-04 10:05:00,280.99,281.23,280.32,280.46,1855.0,280.99,281.23,280.32,280.46,1855.0
2021-10-04 10:10:00,280.3,280.45,279.9,280.0,2414.0,280.3,280.45,279.9,280.0,2414.0
2021-10-04 10:15:00,279.83,280.14,279.55,279.91,3850.0,279.83,280.14,279.55,279.91,3850.0
2021-10-04 10:20:00,280.17,280.27,279.76,279.76,2589.0,280.17,280.27,279.76,279.76,2589.0
2021-10-04 10:25:00,279.71,279.71,279.09,279.41,2601.0,279.71,279.71,279.09,279.41,2601.0
2021-10-04 10:30:00,279.0,279.02,278.06,278.11,7589.0,279.0,279.02,278.06,278.11,7589.0
2021-10-04 10:35:00,278.02,278.79,277.55,278.52,4308.0,278.02,278.79,277.55,278.52,4308.0
2021-10-04 10:40:00,278.28,278.68,277.95,278.61,2468.0,278.28,278.68,277.95,278.61,2468.0
2021-10-04 10:45:00,278.52,278.53,278.17,278.17,3477.0,278.52,278.53,278.17,278.17,3477.0
2021-10-04 10:50:00,278.23,278.52,277.75,278.19,3529.0,278.23,278.52,277.75,278.19,3529.0
2021-10-04 10:55:00,278.41,278.6,278.11,278.52,3085.0,278.41,278.6,278.11,278.52,3085.0
2021-10-04 11:00:00,278.4,278.4,277.25,277.61,1400.0,278.4,278.4,277.25,277.61,1400.0
2021-10-04 11:05:00,277.63,278.35,277.63,278.03,12055.0,277.63,278.35,277.63,278.03,12055.0
2021-10-04 11:10:00,278.5,278.65,278.34,278.65,1454.0,278.5,278.65,278.34,278.65,1454.0
2021-10-04 11:15:00,278.59,279.21,278.52,278.84,2179.0,278.59,279.21,278.52,278.84,2179.0
2021-10-04 11:20:00,278.73,278.8,278.22,278.35,2300.0,278.73,278.8,278.22,278.35,2300.0
2021-10-04 11:25:00,278.56,278.64,278.0,278.34,3558.0,278.56,278.64,278.0,278.34,3558.0
2021-10-04 11:30:00,278.03,278.04,277.35,277.35,2753.0,278.03,278.04,277.35,277.35,2753.0
2021-10-04 11:35:00,277.06,277.12,276.95,276.95,2150.0,277.06,277.12,276.95,276.95,2150.0
2021-10-04 11:40:00,276.94,276.94,276.59,276.7,2100.0,276.94,276.94,276.59,276.7,2100.0
2021-10-04 11:45:00,276.84,277.21,276.84,277.11,918.0,276.84,277.21,276.84,277.11,918.0
2021-10-04 11:50:00,277.08,277.08,276.61,276.63,1254.0,277.08,277.08,276.61,276.63,1254.0
2021-10-04 11:55:00,276.72,276.8,276.36,276.52,4133.0,276.72,276.8,276.36,276.52,4133.0
2021-10-04 12:00:00,276.57,276.66,276.45,276.66,2040.0,276.57,276.66,276.45,276.66,2040.0
2021-10-04 12:05:00,276.7,276.92,276.58,276.73,2076.0,276.7,276.92,276.58,276.73,2076.0
2021-10-04 12:10:00,276.74,277.13,276.73,277.0,1202.0,276.74,277.13,276.73,277.0,1202.0
2021-10-04 12:15:00,277.15,277.18,276.79,277.02,4689.0,277.15,277.18,276.79,277.02,4689.0
2021-10-04 12:20:00,277.06,277.06,276.51,276.55,3500.0,277.06,277.06,276.51,276.55,3500.0
2021-10-04 12:25:00,276.54,276.57,276.37,276.37,1437.0,276.54,276.57,276.37,276.37,1437.0
2021-10-04 12:30:00,276.56,276.88,276.3,276.88,3959.0,276.56,276.88,276.3,276.88,3959.0
2021-10-04 12:35:00,276.88,277.02,276.69,276.75,1938.0,276.88,277.02,276.69,276.75,1938.0
2021-10-04 12:40:00,276.89,276.9,276.54,276.62,1315.0,276.89,276.9,276.54,276.62,1315.0
2021-10-04 12:45:00,276.5,276.63,276.5,276.53,738.0,276.5,276.63,276.5,276.53,738.0
2021-10-04 12:50:00,276.63,276.63,276.34,276.44,2472.0,276.63,276.63,276.34,276.44,2472.0
2021-10-04 12:55:00,276.58,276.77,276.43,276.62,1071.0,276.58,276.77,276.43,276.62,1071.0
2021-10-04 13:00:00,276.62,276.68,276.1,276.11,1900.0,276.62,276.68,276.1,276.11,1900.0
2021-10-04 13:05:00,275.9,276.71,275.85,276.7,3309.0,275.9,276.71,275.85,276.7,3309.0
2021-10-04 13:10:00,276.56,276.82,276.49,276.58,1600.0,276.56,276.82,276.49,276.58,1600.0
2021-10-04 13:15:00,276.68,276.68,276.45,276.48,1020.0,276.68,276.68,276.45,276.48,1020.0
2021-10-04 13:20:00,276.45,277.0,276.34,277.0,3153.0,276.45,277.0,276.34,277.0,3153.0
2021-10-04 13:25:00,276.98,277.41,276.95,277.28,4160.0,276.98,277.41,276.95,277.28,4160.0
2021-10-04 13:30:00,277.4,277.72,277.36,277.42,2431.0,277.4,277.72,277.36,277.42,2431.0
2021-10-04 13:35:00,277.44,277.56,277.18,277.34,3239.0,277.44,277.56,277.18,277.34,3239.0
2021-10-04 13:40:00,277.3,277.94,277.18,277.94,9480.0,277.3,277.94,277.18,277.94,9480.0
2021-10-04 13:45:00,277.81,278.26,277.81,278.26,3329.0,277.81,278.26,277.81,278.26,3329.0
2021-10-04 13:50:00,278.24,278.28,277.92,278.13,2236.0,278.24,278.28,277.92,278.13,2236.0
2021-10-04 13:55:00,278.14,278.15,277.59,277.94,4977.0,278.14,278.15,277.59,277.94,4977.0
2021-10-04 14:00:00,277.94,278.46,277.92,278.34,2653.0,277.94,278.46,277.92,278.34,2653.0
2021-10-04 14:05:00,278.39,278.78,278.34,278.69,1530.0,278.39,278.78,278.34,278.69,1530.0
2021-10-04 14:10:00,278.86,278.94,278.59,278.68,992.0,278.86,278.94,278.59,278.68,992.0
2021-10-04 14:15:00,278.72,278.87,278.53,278.65,1745.0,278.72,278.87,278.53,278.65,1745.0
2021-10-04 14:20:00,278.98,279.53,278.98,279.53,3632.0,278.98,279.53,278.98,279.53,3632.0
2021-10-04 14:25:00,279.22,279.31,278.98,279.04,2190.0,279.22,279.31,278.98,279.04,2190.0
2021-10-04 14:30:00,278.96,278.96,278.23,278.66,4558.0,278.96,278.96,278.23,278.66,4558.0
2021-10-04 14:35:00,278.63,279.06,278.63,279.06,1260.0,278.63,279.06,278.63,279.06,1260.0
2021-10-04 14:40:00,279.16,279.33,279.0,279.28,2629.0,279.16,279.33,279.0,279.28,2629.0
2021-10-04 14:45:00,279.36,279.7,279.3,279.56,1984.0,279.36,279.7,279.3,279.56,1984.0
2021-10-04 14:50:00,279.38,279.55,279.09,279.54,4080.0,279.38,279.55,279.09,279.54,4080.0
2021-10-04 14:55:00,279.61,279.88,279.57,279.81,5373.0,279.61,279.88,279.57,279.81,5373.0
2021-10-04 15:00:00,279.66,279.89,279.45,279.45,2902.0,279.66,279.89,279.45,279.45,2902.0
2021-10-04 15:05:00,279.62,279.77,279.15,279.19,4672.0,279.62,279.77,279.15,279.19,4672.0
2021-10-04 15:10:00,278.82,279.19,278.75,279.05,5673.0,278.82,279.19,278.75,279.05,5673.0
2021-10-04 15:15:00,279.05,279.24,278.66,278.8,13714.0,279.05,279.24,278.66,278.8,13714.0
2021-10-04 15:20:00,278.81,278.89,278.2,278.86,17730.0,278.81,278.89,278.2,278.86,17730.0
2021-10-04 15:25:00,278.79,278.88,277.52,277.53,6363.0,278.79,278.88,277.52,277.53,6363.0
2021-10-04 15:30:00,277.65,278.22,277.65,278.22,12610.0,277.65,278.22,277.65,278.22,12610.0
2021-10-04 15:35:00,278.03,278.79,277.97,278.31,18745.0,278.03,278.79,277.97,278.31,18745.0
2021-10-04 15:40:00,278.34,279.34,278.34,279.31,12840.0,278.34,279.34,278.34,279.31,12840.0
2021-10-04 15:45:00,279.27,279.42,278.8,278.84,16907.0,279.27,279.42,278.8,278.84,16907.0
2021-10-04 15:50:00,278.76,279.19,278.28,278.93,30324.0,278.76,279.19,278.28,278.93,30324.0
2021-10-04 15:55:00,278.93,279.65,278.93,279.64,49291.0,278.93,279.65,278.93,279.64,49291.0
2021-10-05 09:30:00,279.67,281.75,279.67,281.0,10744.0,279.67,281.75,279.67,281.0,10744.0
2021-10-05 09:35:00,280.86,282.88,280.44,280.68,3905.0,280.86,282.88,280.44,280.68,3905.0
2021-10-05 09:40:00,281.25,281.84,281.24,281.84,642.0,281.25,281.84,281.24,281.84,642.0
2021-10-05 09:45:00,281.82,282.41,280.63,280.63,3058.0,281.82,282.41,280.63,280.63,3058.0
2021-10-05 09:50:00,281.19,282.17,280.83,281.63,3480.0,281.19,282.17,280.83,281.63,3480.0
2021-10-05 09:55:00,281.66,281.66,280.95,280.95,1452.0,281.66,281.66,280.95,280.95,1452.0
2021-10-05 10:00:00,281.59,282.19,280.97,281.68,3163.0,281.59,282.19,280.97,281.68,3163.0
2021-10-05 10:05:00,281.57,282.18,281.2,282.01,2506.0,281.57,282.18,281.2,282.01,2506.0
2021-10-05 10:10:00,281.8,282.11,281.6,281.94,2248.0,281.8,282.11,281.6,281.94,2248.0
2021-10-05 10:15:00,281.95,282.14,281.28,281.72,12101.0,281.95,282.14,281.28,281.72,12101.0
2021-10-05 10:20:00,281.65,282.5,281.44,281.52,12270.0,281.65,282.5,281.44,281.52,12270.0
2021-10-05 10:25:00,281.59,282.44,281.42,281.6,11667.0,281.59,282.44,281.42,281.6,11667.0
2021-10-05 10:30:00,282.15,282.29,281.5,281.55,3391.0,282.15,282.29,281.5,281.55,3391.0
2021-10-05 10:35:00,281.71,281.86,281.48,281.7,1825.0,281.71,281.86,281.48,281.7,1825.0
2021-10-05 10:40:00,281.75,282.36,281.66,282.36,9901.0,281.75,282.36,281.66,282.36,9901.0
2021-10-05 10:45:00,282.38,282.38,281.73,281.74,6537.0,282.38,282.38,281.73,281.74,6537.0
2021-10-05 10:50:00,281.72,282.0,281.7,281.93,8071.0,281.72,282.0,281.7,281.93,8071.0
2021-10-05 10:55:00,281.9,282.8,281.85,282.52,10582.0,281.9,282.8,281.85,282.52,10582.0
2021-10-05 11:00:00,282.55,282.6,282.3,282.59,7056.0,282.55,282.6,282.3,282.59,7056.0
2021-10-05 11:05:00,282.6,282.8,282.59,282.77,1367.0,282.6,282.8,282.59,282.77,1367.0
2021-10-05 11:10:00,282.5,282.76,282.33,282.76,1857.0,282.5,282.76,282.33,282.76,1857.0
2021-10-05 11:15:00,282.75,282.75,282.13,282.14,1742.0,282.75,282.75,282.13,282.14,1742.0
2021-10-05 11:20:00,282.28,282.49,282.15,282.49,4983.0,282.28,282.49,282.15,282.49,4983.0
2021-10-05 11:25:00,282.4,282.4,281.91,282.11,2356.0,282.4,282.4,281.91,282.11,2356.0
2021-10-05 11:30:00,282.07,282.35,281.91,282.15,5195.0,282.07,282.35,281.91,282.15,5195.0
2021-10-05 11:35:00,282.2,282.47,282.05,282.37,1611.0,282.2,282.47,282.05,282.37,1611.0
2021-10-05 11:40:00,282.44,282.44,281.72,281.74,2214.0,282.44,282.44,281.72,281.74,2214.0
2021-10-05 11:45:00,281.91,281.95,281.16,281.16,1900.0,281.91,281.95,281.16,281.16,1900.0
2021-10-05 11:50:00,281.1,281.35,281.01,281.1,1272.0,281.1,281.35,281.01,281.1,1272.0
2021-10-05 11:55:00,281.16,281.37,281.02,281.37,1000.0,281.16,281.37,281.02,281.37,1000.0
2021-10-05 12:00:00,281.34,281.71,281.17,281.71,2969.0,281.34,281.71,281.17,281.71,2969.0
2021-10-05 12:05:00,281.8,282.09,281.79,282.06,1400.0,281.8,282.09,281.79,282.06,1400.0
2021-10-05 12:10:00,282.11,282.16,281.91,281.91,3063.0,282.11,282.16,281.91,281.91,3063.0
2021-10-05 12:15:00,281.85,282.18,281.85,282.18,1769.0,281.85,282.18,281.85,282.18,1769.0
2021-10-05 12:20:00,282.17,282.17,281.8,281.8,400.0,282.17,282.17,281.8,281.8,400.0
2021-10-05 12:25:00,281.73,281.87,281.67,281.74,5534.0,281.73,281.87,281.67,281.74,5534.0
2021-10-05 12:30:00,281.66,281.75,281.44,281.44,1334.0,281.66,281.75,281.44,281.44,1334.0
2021-10-05 12:35:00,281.53,281.53,280.98,281.16,1699.0,281.53,281.53,280.98,281.16,1699.0
2021-10-05 12:40:00,281.2,281.37,281.2,281.37,4256.0,281.2,281.37,281.2,281.37,4256.0
2021-10-05 12:45:00,281.41,281.61,281.32,281.52,2518.0,281.41,281.61,281.32,281.52,2518.0
2021-10-05 12:50:00,281.52,281.52,281.14,281.14,4193.0,281.52,281.52,281.14,281.14,4193.0
2021-10-05 12:55:00,281.29,281.3,281.29,281.3,300.0,281.29,281.3,281.29,281.3,300.0
2021-10-05 13:00:00,280.87,280.95,280.86,280.93,938.0,280.87,280.95,280.86,280.93,938.0
2021-10-05 13:05:00,280.91,281.06,280.91,281.06,5036.0,280.91,281.06,280.91,281.06,5036.0
2021-10-05 13:10:00,281.01,281.29,280.99,281.02,1091.0,281.01,281.29,280.99,281.02,1091.0
2021-10-05 13:15:00,280.89,281.43,280.89,281.43,906.0,280.89,281.43,280.89,281.43,906.0
2021-10-05 13:20:00,281.5,281.68,281.46,281.68,655.0,281.5,281.68,281.46,281.68,655.0
2021-10-05 13:25:00,281.71,281.71,281.45,281.45,500.0,281.71,281.71,281.45,281.45,500.0
2021-10-05 13:30:00,281.53,281.81,281.53,281.72,800.0,281.53,281.81,281.53,281.72,800.0
2021-10-05 13:35:00,281.63,281.72,281.63,281.72,200.0,281.63,281.72,281.63,281.72,200.0
2021-10-05 13:40:00,281.85,281.92,281.75,281.81,901.0,281.85,281.92,281.75,281.81,901.0
2021-10-05 13:45:00,281.92,281.94,281.76,281.76,900.0,281.92,281.94,281.76,281.76,900.0
2021-10-05 13:50:00,281.8,281.86,281.8,281.86,580.0,281.8,281.86,281.8,281.86,580.0
2021-10-05 13:55:00,281.61,281.86,281.59,281.86,2600.0,281.61,281.86,281.59,281.86,2600.0
2021-10-05 14:00:00,281.9,282.1,281.87,281.97,2792.0,281.9,282.1,281.87,281.97,2792.0
2021-10-05 14:05:00,281.84,281.89,281.84,281.84,500.0,281.84,281.89,281.84,281.84,500.0
2021-10-05 14:10:00,281.79,282.01,281.78,281.88,1350.0,281.79,282.01,281.78,281.88,1350.0
2021-10-05 14:15:00,281.63,281.64,281.53,281.54,1414.0,281.63,281.64,281.53,281.54,1414.0
2021-10-05 14:20:00,281.45,281.54,281.38,281.41,6588.0,281.45,281.54,281.38,281.41,6588.0
2021-10-05 14:25:00,281.64,281.75,281.6,281.6,2221.0,281.64,281.75,281.6,281.6,2221.0
2021-10-05 14:30:00,281.67,281.79,281.63,281.73,1403.0,281.67,281.79,281.63,281.73,1403.0
2021-10-05 14:35:00,281.6,281.68,281.34,281.38,2102.0,281.6,281.68,281.34,281.38,2102.0
2021-10-05 14:40:00,281.39,281.56,281.34,281.34,2439.0,281.39,281.56,281.34,281.34,2439.0
2021-10-05 14:45:00,281.33,281.55,281.19,281.19,2500.0,281.33,281.55,281.19,281.19,2500.0
2021-10-05 14:50:00,281.34,281.34,281.28,281.29,400.0,281.34,281.34,281.28,281.29,400.0
2021-10-05 14:55:00,281.4,281.4,281.15,281.23,2883.0,281.4,281.4,281.15,281.23,2883.0
2021-10-05 15:00:00,281.19,281.33,281.18,281.33,1500.0,281.19,281.33,281.18,281.33,1500.0
2021-10-05 15:05:00,281.45,281.45,281.21,281.21,2400.0,281.45,281.45,281.21,281.21,2400.0
2021-10-05 15:10:00,281.08,281.08,280.9,281.05,2026.0,281.08,281.08,280.9,281.05,2026.0
2021-10-05 15:15:00,281.02,281.09,280.66,280.69,1607.0,281.02,281.09,280.66,280.69,1607.0
2021-10-05 15:20:00,280.7,280.7,280.19,280.26,3000.0,280.7,280.7,280.19,280.26,3000.0
2021-10-05 15:25:00,280.36,280.52,280.35,280.52,1612.0,280.36,280.52,280.35,280.52,1612.0
2021-10-05 15:30:00,280.42,280.56,280.35,280.54,3181.0,280.42,280.56,280.35,280.54,3181.0
2021-10-05 15:35:00,280.64,280.92,280.56,280.75,6865.0,280.64,280.92,280.56,280.75,6865.0
2021-10-05 15:40:00,280.72,280.83,280.47,280.55,5093.0,280.72,280.83,280.47,280.55,5093.0
2021-10-05 15:45:00,280.52,280.7,280.44,280.62,4328.0,280.52,280.7,280.44,280.62,4328.0
2021-10-05 15:50:00,280.53,280.53,279.93,280.16,15854.0,280.53,280.53,279.93,280.16,15854.0
2021-10-05 15:55:00,280.21,280.21,279.85,279.91,28160.0,280.21,280.21,279.85,279.91,28160.0
2021-10-06 09:30:00,279.62,280.11,278.04,280.07,9238.0,279.62,280.11,278.04,280.07,9238.0
2021-10-06 09:35:00,279.94,281.17,279.94,281.17,1132.0,279.94,281.17,279.94,281.17,1132.0
2021-10-06 09:40:00,281.5,284.27,280.82,283.95,4060.0,281.5,284.27,280.82,283.95,4060.0
2021-10-06 09:45:00,283.96,283.96,281.95,282.25,1528.0,283.96,283.96,281.95,282.25,1528.0
2021-10-06 09:50:00,282.25,282.25,280.56,280.8,3001.0,282.25,282.25,280.56,280.8,3001.0
2021-10-06 09:55:00,280.67,280.79,279.42,280.7,5420.0,280.67,280.79,279.42,280.7,5420.0
2021-10-06 10:00:00,280.37,281.17,278.68,279.14,21687.0,280.37,281.17,278.68,279.14,21687.0
2021-10-06 10:05:00,279.35,279.9,278.21,279.03,16010.0,279.35,279.9,278.21,279.03,16010.0
2021-10-06 10:10:00,278.49,280.75,278.49,280.55,7124.0,278.49,280.75,278.49,280.55,7124.0
2021-10-06 10:15:00,280.84,281.12,279.99,280.55,5920.0,280.84,281.12,279.99,280.55,5920.0
2021-10-06 10:20:00,280.6,281.89,280.6,281.7,4607.0,280.6,281.89,280.6,281.7,4607.0
2021-10-06 10:25:00,281.53,281.56,280.86,281.43,4582.0,281.53,281.56,280.86,281.43,4582.0
2021-10-06 10:30:00,281.41,282.16,281.41,281.53,1525.0,281.41,282.16,281.41,281.53,1525.0
2021-10-06 10:35:00,281.88,282.29,281.56,281.95,4698.0,281.88,282.29,281.56,281.95,4698.0
2021-10-06 10:40:00,281.79,281.95,281.78,281.93,900.0,281.79,281.95,281.78,281.93,900.0
2021-10-06 10:45:00,281.9,282.73,281.8,282.73,2840.0,281.9,282.73,281.8,282.73,2840.0
2021-10-06 10:50:00,283.02,283.17,282.02,282.29,1677.0,283.02,283.17,282.02,282.29,1677.0
2021-10-06 10:55:00,282.24,282.24,281.5,281.93,2787.0,282.24,282.24,281.5,281.93,2787.0
2021-10-06 11:00:00,281.76,281.85,281.02,281.42,1784.0,281.76,281.85,281.02,281.42,1784.0
2021-10-06 11:05:00,281.23,281.23,280.39,280.57,2200.0,281.23,281.23,280.39,280.57,2200.0
2021-10-06 11:10:00,280.56,280.92,280.06,280.5,3773.0,280.56,280.92,280.06,280.5,3773.0
2021-10-06 11:15:00,280.52,280.86,280.32,280.86,2446.0,280.52,280.86,280.32,280.86,2446.0
2021-10-06 11:20:00,280.66,280.66,280.09,280.39,2778.0,280.66,280.66,280.09,280.39,2778.0
2021-10-06 11:25:00,280.4,280.8,280.4,280.68,1519.0,280.4,280.8,280.4,280.68,1519.0
2021-10-06 11:30:00,280.56,281.02,280.27,280.46,3400.0,280.56,281.02,280.27,280.46,3400.0
2021-10-06 11:35:00,280.41,280.41,280.11,280.11,2929.0,280.41,280.41,280.11,280.11,2929.0
2021-10-06 11:40:00,280.22,280.31,279.97,280.15,3752.0,280.22,280.31,279.97,280.15,3752.0
2021-10-06 11:45:00,280.23,280.51,280.22,280.23,1526.0,280.23,280.51,280.22,280.23,1526.0
2021-10-06 11:50:00,280.49,280.68,280.42,280.66,1103.0,280.49,280.68,280.42,280.66,1103.0
2021-10-06 11:55:00,280.62,280.85,280.62,280.85,800.0,280.62,280.85,280.62,280.85,800.0
2021-10-06 12:00:00,280.89,280.9,280.5,280.72,2640.0,280.89,280.9,280.5,280.72,2640.0
2021-10-06 12:05:00,280.61,280.95,280.31,280.66,6259.0,280.61,280.95,280.31,280.66,6259.0
2021-10-06 12:10:00,280.75,281.06,280.65,280.95,3134.0,280.75,281.06,280.65,280.95,3134.0
2021-10-06 12:15:00,280.94,281.48,280.93,281.44,6976.0,280.94,281.48,280.93,281.44,6976.0
2021-10-06 12:20:00,281.44,281.6,281.35,281.6,2738.0,281.44,281.6,281.35,281.6,2738.0
2021-10-06 12:25:00,281.62,281.93,280.93,281.07,5801.0,281.62,281.93,280.93,281.07,5801.0
2021-10-06 12:30:00,280.94,280.99,280.54,280.76,4746.0,280.94,280.99,280.54,280.76,4746.0
2021-10-06 12:35:00,280.82,280.82,280.49,280.65,4300.0,280.82,280.82,280.49,280.65,4300.0
2021-10-06 12:40:00,280.79,281.03,280.74,280.88,4463.0,280.79,281.03,280.74,280.88,4463.0
2021-10-06 12:45:00,281.01,281.24,280.82,281.01,3646.0,281.01,281.24,280.82,281.01,3646.0
2021-10-06 12:50:00,281.04,281.43,280.93,281.33,3970.0,281.04,281.43,280.93,281.33,3970.0
2021-10-06 12:55:00,281.26,281.27,281.14,281.19,900.0,281.26,281.27,281.14,281.19,900.0
2021-10-06 13:00:00,281.26,281.49,281.14,281.27,3806.0,281.26,281.49,281.14,281.27,3806.0
2021-10-06 13:05:00,281.28,281.37,280.95,281.12,2100.0,281.28,281.37,280.95,281.12,2100.0
2021-10-06 13:10:00,281.06,281.34,280.86,281.34,3452.0,281.06,281.34,280.86,281.34,3452.0
2021-10-06 13:15:00,281.37,281.43,281.29,281.37,2403.0,281.37,281.43,281.29,281.37,2403.0
2021-10-06 13:20:00,281.28,281.79,281.1,281.5,3486.0,281.28,281.79,281.1,281.5,3486.0
2021-10-06 13:25:00,281.34,281.42,281.31,281.34,1141.0,281.34,281.42,281.31,281.34,1141.0
2021-10-06 13:30:00,281.31,281.56,281.15,281.44,3409.0,281.31,281.56,281.15,281.44,3409.0
2021-10-06 13:35:00,281.4,281.68,281.09,281.68,2490.0,281.4,281.68,281.09,281.68,2490.0
2021-10-06 13:40:00,281.63,281.73,281.56,281.67,933.0,281.63,281.73,281.56,281.67,933.0
2021-10-06 13:45:00,281.79,282.07,281.72,281.97,1520.0,281.79,282.07,281.72,281.97,1520.0
2021-10-06 13:50:00,281.88,281.88,281.32,281.32,2338.0,281.88,281.88,281.32,281.32,2338.0
2021-10-06 13:55:00,281.32,281.64,281.32,281.64,1607.0,281.32,281.64,281.32,281.64,1607.0
2021-10-06 14:00:00,281.73,281.93,281.46,281.92,3431.0,281.73,281.93,281.46,281.92,3431.0
2021-10-06 14:05:00,281.73,281.86,281.57,281.83,1717.0,281.73,281.86,281.57,281.83,1717.0
2021-10-06 14:10:00,281.71,282.12,281.7,282.09,2833.0,281.71,282.12,281.7,282.09,2833.0
2021-10-06 14:15:00,282.19,282.24,282.09,282.24,1106.0,282.19,282.24,282.09,282.24,1106.0
2021-10-06 14:20:00,282.33,282.42,282.17,282.34,1648.0,282.33,282.42,282.17,282.34,1648.0
2021-10-06 14:25:00,282.4,282.61,282.4,282.61,875.0,282.4,282.61,282.4,282.61,875.0
2021-10-06 14:30:00,282.71,282.71,282.42,282.51,1840.0,282.71,282.71,282.42,282.51,1840.0
2021-10-06 14:35:00,282.59,283.03,282.59,283.03,2436.0,282.59,283.03,282.59,283.03,2436.0
2021-10-06 14:40:00,283.03,283.03,282.9,282.98,1204.0,283.03,283.03,282.9,282.98,1204.0
2021-10-06 14:45:00,282.96,282.96,282.45,282.63,1401.0,282.96,282.96,282.45,282.63,1401.0
2021-10-06 14:50:00,282.64,282.69,282.14,282.64,1912.0,282.64,282.69,282.14,282.64,1912.0
2021-10-06 14:55:00,282.61,282.61,282.37,282.37,300.0,282.61,282.61,282.37,282.37,300.0
2021-10-06 15:00:00,282.35,282.64,282.28,282.64,2486.0,282.35,282.64,282.28,282.64,2486.0
2021-10-06 15:05:00,282.66,282.66,282.14,282.31,733.0,282.66,282.66,282.14,282.31,733.0
2021-10-06 15:10:00,282.33,282.33,281.74,281.81,3700.0,282.33,282.33,281.74,281.81,3700.0
2021-10-06 15:15:00,281.89,282.15,281.7,281.73,3036.0,281.89,282.15,281.7,281.73,3036.0
2021-10-06 15:20:00,281.74,281.79,281.47,281.67,1535.0,281.74,281.79,281.47,281.67,1535.0
2021-10-06 15:25:00,281.74,282.03,281.73,282.03,2123.0,281.74,282.03,281.73,282.03,2123.0
2021-10-06 15:30:00,281.83,282.29,281.65,281.65,6166.0,281.83,282.29,281.65,281.65,6166.0
2021-10-06 15:35:00,281.87,281.87,281.33,281.44,2570.0,281.87,281.87,281.33,281.44,2570.0
2021-10-06 15:40:00,281.52,281.99,281.49,281.9,3800.0,281.52,281.99,281.49,281.9,3800.0
2021-10-06 15:45:00,281.87,282.23,281.66,282.16,5346.0,281.87,282.23,281.66,282.16,5346.0
2021-10-06 15:50:00,282.15,282.48,282.08,282.33,8121.0,282.15,282.48,282.08,282.33,8121.0
2021-10-06 15:55:00,282.24,282.63,282.2,282.22,18758.0,282.24,282.63,282.2,282.22,18758.0
2021-10-07 09:30:00,284.07,286.0,283.63,286.0,10758.0,284.07,286.0,283.63,286.0,10758.0
2021-10-07 09:35:00,286.01,286.76,285.4,285.4,3774.0,286.01,286.76,285.4,285.4,3774.0
2021-10-07 09:40:00,285.48,286.85,285.45,286.84,7735.0,285.48,286.85,285.45,286.84,7735.0
2021-10-07 09:45:00,286.79,287.03,286.02,286.92,1643.0,286.79,287.03,286.02,286.92,1643.0
2021-10-07 09:50:00,286.94,288.2,286.43,288.2,9467.0,286.94,288.2,286.43,288.2,9467.0
2021-10-07 09:55:00,288.2,288.61,287.74,288.47,5274.0,288.2,288.61,287.74,288.47,5274.0
2021-10-07 10:00:00,288.07,288.84,288.05,288.76,5708.0,288.07,288.84,288.05,288.76,5708.0
2021-10-07 10:05:00,288.59,289.56,288.52,289.55,5392.0,288.59,289.56,288.52,289.55,5392.0
2021-10-07 10:10:00,289.56,290.6,289.36,290.44,11530.0,289.56,290.6,289.36,290.44,11530.0
2021-10-07 10:15:00,290.44,290.47,289.44,289.44,10856.0,290.44,290.47,289.44,289.44,10856.0
2021-10-07 10:20:00,289.51,289.72,289.19,289.29,1907.0,289.51,289.72,289.19,289.29,1907.0
2021-10-07 10:25:00,289.53,289.61,288.93,289.6,7394.0,289.53,289.61,288.93,289.6,7394.0
2021-10-07 10:30:00,289.61,290.42,289.6,290.25,6823.0,289.61,290.42,289.6,290.25,6823.0
2021-10-07 10:35:00,290.16,290.38,290.0,290.05,5765.0,290.16,290.38,290.0,290.05,5765.0
2021-10-07 10:40:00,289.97,289.97,289.55,289.81,3744.0,289.97,289.97,289.55,289.81,3744.0
2021-10-07 10:45:00,289.65,289.69,289.32,289.63,2222.0,289.65,289.69,289.32,289.63,2222.0
2021-10-07 10:50:00,289.43,289.49,289.17,289.44,1745.0,289.43,289.49,289.17,289.44,1745.0
2021-10-07 10:55:00,289.41,289.67,289.19,289.39,3795.0,289.41,289.67,289.19,289.39,3795.0
2021-10-07 11:00:00,289.19,289.83,289.19,289.77,3203.0,289.19,289.83,289.19,289.77,3203.0
2021-10-07 11:05:00,289.89,289.89,289.46,289.49,3138.0,289.89,289.89,289.46,289.49,3138.0
2021-10-07 11:10:00,289.19,289.31,289.01,289.25,1102.0,289.19,289.31,289.01,289.25,1102.0
2021-10-07 11:15:00,289.42,289.42,289.03,289.2,3980.0,289.42,289.42,289.03,289.2,3980.0
2021-10-07 11:20:00,289.13,289.24,288.97,289.05,3915.0,289.13,289.24,288.97,289.05,3915.0
2021-10-07 11:25:00,288.93,289.2,288.85,289.14,3472.0,288.93,289.2,288.85,289.14,3472.0
2021-10-07 11:30:00,288.95,289.05,288.58,288.58,1308.0,288.95,289.05,288.58,288.58,1308.0
2021-10-07 11:35:00,288.75,288.96,288.58,288.86,2615.0,288.75,288.96,288.58,288.86,2615.0
2021-10-07 11:40:00,288.77,289.22,288.73,289.22,2482.0,288.77,289.22,288.73,289.22,2482.0
2021-10-07 11:45:00,289.33,289.74,289.33,289.69,2940.0,289.33,289.74,289.33,289.69,2940.0
2021-10-07 11:50:00,289.55,289.98,289.53,289.87,5817.0,289.55,289.98,289.53,289.87,5817.0
2021-10-07 11:55:00,290.07,290.27,289.76,290.21,4018.0,290.07,290.27,289.76,290.21,4018.0
2021-10-07 12:00:00,290.32,290.35,290.08,290.25,3754.0,290.32,290.35,290.08,290.25,3754.0
2021-10-07 12:05:00,290.26,290.27,290.09,290.1,739.0,290.26,290.27,290.09,290.1,739.0
2021-10-07 12:10:00,289.78,289.82,289.36,289.37,1448.0,289.78,289.82,289.36,289.37,1448.0
2021-10-07 12:15:00,289.3,289.4,289.3,289.38,469.0,289.3,289.4,289.3,289.38,469.0
2021-10-07 12:20:00,289.48,289.88,289.48,289.88,1600.0,289.48,289.88,289.48,289.88,1600.0
2021-10-07 12:25:00,289.66,289.73,289.54,289.73,1500.0,289.66,289.73,289.54,289.73,1500.0
2021-10-07 12:30:00,289.56,289.82,289.56,289.71,2647.0,289.56,289.82,289.56,289.71,2647.0
2021-10-07 12:35:00,289.8,289.83,289.57,289.68,600.0,289.8,289.83,289.57,289.68,600.0
2021-10-07 12:40:00,289.7,289.79,289.33,289.43,3984.0,289.7,289.79,289.33,289.43,3984.0
2021-10-07 12:45:00,289.6,289.66,289.31,289.5,1900.0,289.6,289.66,289.31,289.5,1900.0
2021-10-07 12:50:00,289.4,289.54,289.4,289.48,401.0,289.4,289.54,289.4,289.48,401.0
2021-10-07 12:55:00,289.54,289.63,289.45,289.54,1672.0,289.54,289.63,289.45,289.54,1672.0
2021-10-07 13:00:00,289.54,289.62,289.44,289.44,706.0,289.54,289.62,289.44,289.44,706.0
2021-10-07 13:05:00,289.37,289.54,289.28,289.34,1866.0,289.37,289.54,289.28,289.34,1866.0
2021-10-07 13:10:00,289.28,289.35,289.2,289.35,732.0,289.28,289.35,289.2,289.35,732.0
2021-10-07 13:15:00,289.42,289.53,289.36,289.37,1666.0,289.42,289.53,289.36,289.37,1666.0
2021-10-07 13:20:00,289.5,289.76,289.48,289.76,1801.0,289.5,289.76,289.48,289.76,1801.0
2021-10-07 13:25:00,289.73,289.73,289.52,289.66,2452.0,289.73,289.73,289.52,289.66,2452.0
2021-10-07 13:30:00,289.53,289.93,289.52,289.85,4604.0,289.53,289.93,289.52,289.85,4604.0
2021-10-07 13:35:00,289.81,289.81,289.63,289.64,686.0,289.81,289.81,289.63,289.64,686.0
2021-10-07 13:40:00,289.85,289.91,289.79,289.83,2273.0,289.85,289.91,289.79,289.83,2273.0
2021-10-07 13:45:00,289.85,289.89,289.49,289.49,2708.0,289.85,289.89,289.49,289.49,2708.0
2021-10-07 13:50:00,289.39,289.46,289.25,289.42,1750.0,289.39,289.46,289.25,289.42,1750.0
2021-10-07 13:55:00,289.4,289.4,288.98,289.06,2525.0,289.4,289.4,288.98,289.06,2525.0
2021-10-07 14:00:00,289.03,289.13,288.73,288.73,1277.0,289.03,289.13,288.73,288.73,1277.0
2021-10-07 14:05:00,288.72,288.72,288.5,288.5,1200.0,288.72,288.72,288.5,288.5,1200.0
2021-10-07 14:10:00,288.4,288.5,288.34,288.35,2342.0,288.4,288.5,288.34,288.35,2342.0
2021-10-07 14:15:00,288.38,288.47,288.28,288.29,1529.0,288.38,288.47,288.28,288.29,1529.0
2021-10-07 14:20:00,288.26,288.52,288.26,288.48,3416.0,288.26,288.52,288.26,288.48,3416.0
2021-10-07 14:25:00,288.41,288.41,288.24,288.29,2400.0,288.41,288.41,288.24,288.29,2400.0
2021-10-07 14:30:00,288.23,288.41,288.19,288.2,3308.0,288.23,288.41,288.19,288.2,3308.0
2021-10-07 14:35:00,288.22,288.35,288.04,288.04,1600.0,288.22,288.35,288.04,288.04,1600.0
2021-10-07 14:40:00,288.12,288.12,287.9,288.0,5307.0,288.12,288.12,287.9,288.0,5307.0
2021-10-07 14:45:00,288.08,288.09,287.96,287.96,1389.0,288.08,288.09,287.96,287.96,1389.0
2021-10-07 14:50:00,288.06,288.25,288.02,288.08,2301.0,288.06,288.25,288.02,288.08,2301.0
2021-10-07 14:55:00,287.9,288.11,287.87,287.88,979.0,287.9,288.11,287.87,287.88,979.0
2021-10-07 15:00:00,287.84,288.01,287.82,287.82,1052.0,287.84,288.01,287.82,287.82,1052.0
2021-10-07 15:05:00,288.07,288.07,287.87,287.87,500.0,288.07,288.07,287.87,287.87,500.0
2021-10-07 15:10:00,287.88,287.88,287.61,287.79,3766.0,287.88,287.88,287.61,287.79,3766.0
2021-10-07 15:15:00,287.72,287.86,287.63,287.63,1612.0,287.72,287.86,287.63,287.63,1612.0
2021-10-07 15:20:00,287.55,287.63,287.25,287.26,2533.0,287.55,287.63,287.25,287.26,2533.0
2021-10-07 15:25:00,287.25,287.49,287.18,287.46,3151.0,287.25,287.49,287.18,287.46,3151.0
2021-10-07 15:30:00,287.54,287.69,287.46,287.6,5319.0,287.54,287.69,287.46,287.6,5319.0
2021-10-07 15:35:00,287.61,287.79,287.49,287.49,3848.0,287.61,287.79,287.49,287.49,3848.0
2021-10-07 15:40:00,287.49,287.65,287.31,287.31,5233.0,287.49,287.65,287.31,287.31,5233.0
2021-10-07 15:45:00,287.2,287.39,287.13,287.3,7750.0,287.2,287.39,287.13,287.3,7750.0
2021-10-07 15:50:00,287.26,287.34,286.93,287.18,11052.0,287.26,287.34,286.93,287.18,11052.0
2021-10-07 15:55:00,287.28,288.12,287.03,287.94,93222.0,287.28,288.12,287.03,287.94,93222.0
2021-10-08 09:30:00,289.25,289.65,288.0,288.0,5041.0,289.25,289.65,288.0,288.0,5041.0
2021-10-08 09:35:00,287.13,287.94,287.13,287.38,1275.0,287.13,287.94,287.13,287.38,1275.0
2021-10-08 09:40:00,287.88,288.25,287.88,288.25,360.0,287.88,288.25,287.88,288.25,360.0
2021-10-08 09:45:00,288.86,288.86,287.24,287.79,2370.0,288.86,288.86,287.24,287.79,2370.0
2021-10-08 09:50:00,287.2,287.46,286.96,287.46,545.0,287.2,287.46,286.96,287.46,545.0
2021-10-08 09:55:00,287.05,287.05,286.1,286.1,900.0,287.05,287.05,286.1,286.1,900.0
2021-10-08 10:00:00,286.51,287.11,286.51,287.11,2194.0,286.51,287.11,286.51,287.11,2194.0
2021-10-08 10:05:00,286.93,287.84,286.89,287.84,7093.0,286.93,287.84,286.89,287.84,7093.0
2021-10-08 10:10:00,287.38,287.44,286.88,287.44,2602.0,287.38,287.44,286.88,287.44,2602.0
2021-10-08 10:15:00,287.56,287.88,287.15,287.82,3299.0,287.56,287.88,287.15,287.82,3299.0
2021-10-08 10:20:00,287.6,288.61,287.56,288.24,2595.0,287.6,288.61,287.56,288.24,2595.0
2021-10-08 10:25:00,287.98,288.16,287.59,287.59,1910.0,287.98,288.16,287.59,287.59,1910.0
2021-10-08 10:30:00,287.08,287.14,285.91,285.99,3511.0,287.08,287.14,285.91,285.99,3511.0
2021-10-08 10:35:00,286.04,286.12,285.11,285.17,4298.0,286.04,286.12,285.11,285.17,4298.0
2021-10-08 10:40:00,285.16,285.16,284.54,284.54,2208.0,285.16,285.16,284.54,284.54,2208.0
2021-10-08 10:45:00,284.56,285.13,284.33,284.75,3800.0,284.56,285.13,284.33,284.75,3800.0
2021-10-08 10:50:00,285.1,285.22,285.08,285.22,600.0,285.1,285.22,285.08,285.22,600.0
2021-10-08 10:55:00,285.22,285.42,285.02,285.02,2345.0,285.22,285.42,285.02,285.02,2345.0
2021-10-08 11:00:00,285.01,285.44,284.99,284.99,2618.0,285.01,285.44,284.99,284.99,2618.0
2021-10-08 11:05:00,284.95,285.59,284.92,285.5,1200.0,284.95,285.59,284.92,285.5,1200.0
2021-10-08 11:10:00,285.84,285.84,285.84,285.84,100.0,285.84,285.84,285.84,285.84,100.0
2021-10-08 11:15:00,286.0,286.04,286.0,286.04,200.0,286.0,286.04,286.0,286.04,200.0
2021-10-08 11:20:00,285.95,285.95,285.38,285.57,2205.0,285.95,285.95,285.38,285.57,2205.0
2021-10-08 11:25:00,285.44,285.73,285.34,285.4,1991.0,285.44,285.73,285.34,285.4,1991.0
2021-10-08 11:30:00,285.44,285.61,285.44,285.44,600.0,285.44,285.61,285.44,285.44,600.0
2021-10-08 11:35:00,285.3,285.3,285.19,285.25,723.0,285.3,285.3,285.19,285.25,723.0
2021-10-08 11:40:00,285.0,285.16,284.8,284.8,1629.0,285.0,285.16,284.8,284.8,1629.0
2021-10-08 11:45:00,284.51,284.57,284.43,284.5,928.0,284.51,284.57,284.43,284.5,928.0
2021-10-08 11:50:00,284.44,284.44,284.24,284.24,654.0,284.44,284.44,284.24,284.24,654.0
2021-10-08 11:55:00,284.12,284.34,284.12,284.24,1177.0,284.12,284.34,284.12,284.24,1177.0
2021-10-08 12:00:00,284.24,284.24,284.09,284.09,1405.0,284.24,284.24,284.09,284.09,1405.0
2021-10-08 12:05:00,284.53,284.53,284.34,284.35,1200.0,284.53,284.53,284.34,284.35,1200.0
2021-10-08 12:10:00,284.43,284.44,284.29,284.41,601.0,284.43,284.44,284.29,284.41,601.0
2021-10-08 12:15:00,284.3,284.35,284.06,284.28,750.0,284.3,284.35,284.06,284.28,750.0
2021-10-08 12:20:00,284.34,284.36,284.32,284.32,1010.0,284.34,284.36,284.32,284.32,1010.0
2021-10-08 12:25:00,284.35,284.62,284.25,284.62,1726.0,284.35,284.62,284.25,284.62,1726.0
2021-10-08 12:30:00,284.36,284.77,284.36,284.77,930.0,284.36,284.77,284.36,284.77,930.0
2021-10-08 12:35:00,284.68,284.86,284.4,284.85,1445.0,284.68,284.86,284.4,284.85,1445.0
2021-10-08 12:40:00,285.23,285.27,285.2,285.27,605.0,285.23,285.27,285.2,285.27,605.0
2021-10-08 12:45:00,285.27,285.27,284.83,284.83,500.0,285.27,285.27,284.83,284.83,500.0
2021-10-08 12:50:00,284.95,284.95,284.79,284.8,527.0,284.95,284.95,284.79,284.8,527.0
2021-10-08 12:55:00,284.79,284.92,284.46,284.46,911.0,284.79,284.92,284.46,284.46,911.0
2021-10-08 13:00:00,284.49,284.49,284.43,284.43,480.0,284.49,284.49,284.43,284.43,480.0
2021-10-08 13:05:00,284.22,284.37,284.22,284.37,800.0,284.22,284.37,284.22,284.37,800.0
2021-10-08 13:10:00,284.41,284.49,284.38,284.38,400.0,284.41,284.49,284.38,284.38,400.0
2021-10-08 13:15:00,284.27,284.33,283.77,283.77,7378.0,284.27,284.33,283.77,283.77,7378.0
2021-10-08 13:20:00,284.0,284.54,283.71,284.48,16121.0,284.0,284.54,283.71,284.48,16121.0
2021-10-08 13:25:00,284.53,284.68,284.37,284.68,8278.0,284.53,284.68,284.37,284.68,8278.0
2021-10-08 13:30:00,284.56,285.16,284.38,285.16,5831.0,284.56,285.16,284.38,285.16,5831.0
2021-10-08 13:35:00,285.11,285.6,284.93,284.95,27761.0,285.11,285.6,284.93,284.95,27761.0
2021-10-08 13:40:00,284.94,285.92,284.94,285.34,26379.0,284.94,285.92,284.94,285.34,26379.0
2021-10-08 13:45:00,285.21,285.81,285.12,285.81,6163.0,285.21,285.81,285.12,285.81,6163.0
2021-10-08 13:50:00,285.67,286.31,285.67,286.17,11322.0,285.67,286.31,285.67,286.17,11322.0
2021-10-08 13:55:00,286.19,286.95,286.12,286.21,14482.0,286.19,286.95,286.12,286.21,14482.0
2021-10-08 14:00:00,286.25,287.16,286.25,286.87,52423.0,286.25,287.16,286.25,286.87,52423.0
2021-10-08 14:05:00,286.76,287.29,286.75,286.95,16480.0,286.76,287.29,286.75,286.95,16480.0
2021-10-08 14:10:00,286.94,288.15,286.68,288.03,15104.0,286.94,288.15,286.68,288.03,15104.0
2021-10-08 14:15:00,288.03,288.38,287.43,287.43,35732.0,288.03,288.38,287.43,287.43,35732.0
2021-10-08 14:20:00,287.48,287.8,287.39,287.8,4671.0,287.48,287.8,287.39,287.8,4671.0
2021-10-08 14:25:00,287.8,288.35,287.76,287.76,12756.0,287.8,288.35,287.76,287.76,12756.0
2021-10-08 14:30:00,287.74,287.89,287.35,287.81,6704.0,287.74,287.89,287.35,287.81,6704.0
2021-10-08 14:35:00,287.82,287.89,287.53,287.89,6400.0,287.82,287.89,287.53,287.89,6400.0
2021-10-08 14:40:00,287.6,287.68,287.19,287.34,4249.0,287.6,287.68,287.19,287.34,4249.0
2021-10-08 14:45:00,287.43,287.43,287.01,287.13,3119.0,287.43,287.43,287.01,287.13,3119.0
2021-10-08 14:50:00,287.13,287.36,287.12,287.17,3417.0,287.13,287.36,287.12,287.17,3417.0
2021-10-08 14:55:00,287.09,287.21,286.84,287.07,3169.0,287.09,287.21,286.84,287.07,3169.0
2021-10-08 15:00:00,287.07,287.18,286.77,286.89,2438.0,287.07,287.18,286.77,286.89,2438.0
2021-10-08 15:05:00,286.82,287.29,286.82,287.23,3901.0,286.82,287.29,286.82,287.23,3901.0
2021-10-08 15:10:00,287.14,287.15,286.97,286.98,2113.0,287.14,287.15,286.97,286.98,2113.0
2021-10-08 15:15:00,286.92,286.99,286.78,286.85,2403.0,286.92,286.99,286.78,286.85,2403.0
2021-10-08 15:20:00,286.77,286.77,286.46,286.46,4845.0,286.77,286.77,286.46,286.46,4845.0
2021-10-08 15:25:00,286.39,286.69,286.38,286.42,3661.0,286.39,286.69,286.38,286.42,3661.0
2021-10-08 15:30:00,286.38,286.48,286.16,286.31,4209.0,286.38,286.48,286.16,286.31,4209.0
2021-10-08 15:35:00,286.2,286.2,285.78,285.79,3626.0,286.2,286.2,285.78,285.79,3626.0
2021-10-08 15:40:00,285.8,285.99,285.66,285.82,6317.0,285.8,285.99,285.66,285.82,6317.0
2021-10-08 15:45:00,285.81,285.96,285.59,285.59,5994.0,285.81,285.96,285.59,285.59,5994.0
2021-10-08 15:50:00,285.63,286.21,285.44,286.05,34446.0,285.63,286.21,285.44,286.05,34446.0
2021-10-08 15:55:00,286.09,286.67,286.09,286.44,68108.0,286.09,286.67,286.09,286.44,68108.0
2021-10-11 09:30:00,285.9,287.5,284.63,286.59,29888.0,285.9,287.5,284.63,286.59,29888.0
2021-10-11 09:35:00,286.42,286.49,284.98,285.95,2200.0,286.42,286.49,284.98,285.95,2200.0
2021-10-11 09:40:00,286.79,286.8,285.59,286.2,2408.0,286.79,286.8,285.59,286.2,2408.0
2021-10-11 09:45:00,286.62,286.95,286.35,286.71,2679.0,286.62,286.95,286.35,286.71,2679.0
2021-10-11 09:50:00,286.69,286.69,285.95,286.14,2314.0,286.69,286.69,285.95,286.14,2314.0
2021-10-11 09:55:00,284.99,285.15,284.99,285.08,800.0,284.99,285.15,284.99,285.08,800.0
2021-10-11 10:00:00,285.06,285.52,285.06,285.32,2396.0,285.06,285.52,285.06,285.32,2396.0
2021-10-11 10:05:00,285.16,285.75,285.03,285.74,2530.0,285.16,285.75,285.03,285.74,2530.0
2021-10-11 10:10:00,286.17,286.32,286.01,286.31,1400.0,286.17,286.32,286.01,286.31,1400.0
2021-10-11 10:15:00,286.38,286.38,285.86,286.04,1400.0,286.38,286.38,285.86,286.04,1400.0
2021-10-11 10:20:00,286.1,286.4,285.96,285.96,1600.0,286.1,286.4,285.96,285.96,1600.0
2021-10-11 10:25:00,285.82,286.07,285.43,285.94,2362.0,285.82,286.07,285.43,285.94,2362.0
2021-10-11 10:30:00,286.2,286.39,285.94,286.16,4331.0,286.2,286.39,285.94,286.16,4331.0
2021-10-11 10:35:00,286.11,286.83,286.09,286.82,3130.0,286.11,286.83,286.09,286.82,3130.0
2021-10-11 10:40:00,286.54,286.71,286.31,286.51,5272.0,286.54,286.71,286.31,286.51,5272.0
2021-10-11 10:45:00,286.5,286.5,285.65,285.72,2297.0,286.5,286.5,285.65,285.72,2297.0
2021-10-11 10:50:00,285.72,286.2,285.71,286.03,2207.0,285.72,286.2,285.71,286.03,2207.0
2021-10-11 10:55:00,286.05,286.21,286.05,286.13,700.0,286.05,286.21,286.05,286.13,700.0
2021-10-11 11:00:00,286.07,286.35,286.07,286.35,1701.0,286.07,286.35,286.07,286.35,1701.0
2021-10-11 11:05:00,286.52,286.84,286.39,286.58,2120.0,286.52,286.84,286.39,286.58,2120.0
2021-10-11 11:10:00,286.72,286.95,286.41,286.74,2494.0,286.72,286.95,286.41,286.74,2494.0
2021-10-11 11:15:00,286.57,286.61,286.47,286.47,1301.0,286.57,286.61,286.47,286.47,1301.0
2021-10-11 11:20:00,286.46,286.7,286.42,286.58,1202.0,286.46,286.7,286.42,286.58,1202.0
2021-10-11 11:25:00,286.54,286.58,286.31,286.44,800.0,286.54,286.58,286.31,286.44,800.0
2021-10-11 11:30:00,286.39,286.83,286.39,286.83,4943.0,286.39,286.83,286.39,286.83,4943.0
2021-10-11 11:35:00,286.84,287.09,286.68,287.09,3428.0,286.84,287.09,286.68,287.09,3428.0
2021-10-11 11:40:00,287.13,287.14,286.9,286.9,1900.0,287.13,287.14,286.9,286.9,1900.0
2021-10-11 11:45:00,286.88,286.89,286.43,286.64,2207.0,286.88,286.89,286.43,286.64,2207.0
2021-10-11 11:50:00,286.63,286.63,286.24,286.4,2905.0,286.63,286.63,286.24,286.4,2905.0
2021-10-11 11:55:00,286.45,286.72,286.37,286.37,2200.0,286.45,286.72,286.37,286.37,2200.0
2021-10-11 12:00:00,286.26,286.28,286.14,286.17,500.0,286.26,286.28,286.14,286.17,500.0
2021-10-11 12:05:00,285.72,286.17,285.71,286.17,1558.0,285.72,286.17,285.71,286.17,1558.0
2021-10-11 12:10:00,286.06,286.07,285.87,285.87,803.0,286.06,286.07,285.87,285.87,803.0
2021-10-11 12:15:00,285.92,286.27,285.91,286.27,600.0,285.92,286.27,285.91,286.27,600.0
2021-10-11 12:20:00,286.16,286.32,286.15,286.32,600.0,286.16,286.32,286.15,286.32,600.0
2021-10-11 12:25:00,286.29,286.36,286.28,286.3,807.0,286.29,286.36,286.28,286.3,807.0
2021-10-11 12:30:00,286.25,286.27,286.16,286.16,400.0,286.25,286.27,286.16,286.16,400.0
2021-10-11 12:35:00,286.17,286.24,286.13,286.16,1187.0,286.17,286.24,286.13,286.16,1187.0
2021-10-11 12:40:00,286.17,286.33,286.15,286.32,1025.0,286.17,286.33,286.15,286.32,1025.0
2021-10-11 12:45:00,286.22,286.64,286.22,286.64,2051.0,286.22,286.64,286.22,286.64,2051.0
2021-10-11 12:50:00,286.7,286.71,286.3,286.6,2667.0,286.7,286.71,286.3,286.6,2667.0
2021-10-11 12:55:00,286.59,286.59,286.36,286.53,2000.0,286.59,286.59,286.36,286.53,2000.0
2021-10-11 13:00:00,286.65,286.65,286.11,286.11,1589.0,286.65,286.65,286.11,286.11,1589.0
2021-10-11 13:05:00,286.33,286.36,286.09,286.25,1634.0,286.33,286.36,286.09,286.25,1634.0
2021-10-11 13:10:00,286.31,286.52,286.21,286.48,4726.0,286.31,286.52,286.21,286.48,4726.0
2021-10-11 13:15:00,286.39,286.39,286.25,286.28,1645.0,286.39,286.39,286.25,286.28,1645.0
2021-10-11 13:20:00,286.21,286.21,285.98,285.98,400.0,286.21,286.21,285.98,285.98,400.0
2021-10-11 13:25:00,285.65,285.79,285.43,285.46,2408.0,285.65,285.79,285.43,285.46,2408.0
2021-10-11 13:30:00,285.16,285.42,285.16,285.27,2618.0,285.16,285.42,285.16,285.27,2618.0
2021-10-11 13:35:00,285.38,285.5,285.38,285.5,630.0,285.38,285.5,285.38,285.5,630.0
2021-10-11 13:40:00,285.37,285.51,285.36,285.37,2000.0,285.37,285.51,285.36,285.37,2000.0
2021-10-11 13:45:00,285.31,285.42,285.0,285.0,1608.0,285.31,285.42,285.0,285.0,1608.0
2021-10-11 13:50:00,285.46,285.74,285.33,285.52,1708.0,285.46,285.74,285.33,285.52,1708.0
2021-10-11 13:55:00,285.6,285.6,285.06,285.07,2609.0,285.6,285.6,285.06,285.07,2609.0
2021-10-11 14:00:00,285.11,285.35,285.11,285.35,2122.0,285.11,285.35,285.11,285.35,2122.0
2021-10-11 14:05:00,285.3,285.38,285.29,285.38,1200.0,285.3,285.38,285.29,285.38,1200.0
2021-10-11 14:10:00,285.45,286.0,285.32,286.0,3499.0,285.45,286.0,285.32,286.0,3499.0
2021-10-11 14:15:00,285.95,285.95,285.9,285.91,800.0,285.95,285.95,285.9,285.91,800.0
2021-10-11 14:20:00,285.8,285.8,285.32,285.32,807.0,285.8,285.8,285.32,285.32,807.0
2021-10-11 14:25:00,285.26,285.38,285.24,285.31,1650.0,285.26,285.38,285.24,285.31,1650.0
2021-10-11 14:30:00,285.34,285.6,285.19,285.46,3747.0,285.34,285.6,285.19,285.46,3747.0
2021-10-11 14:35:00,285.46,285.46,285.23,285.24,200.0,285.46,285.46,285.23,285.24,200.0
2021-10-11 14:40:00,285.22,285.26,285.12,285.18,3012.0,285.22,285.26,285.12,285.18,3012.0
2021-10-11 14:45:00,285.16,285.34,285.09,285.34,4570.0,285.16,285.34,285.09,285.34,4570.0
2021-10-11 14:50:00,285.34,285.65,285.3,285.62,2327.0,285.34,285.65,285.3,285.62,2327.0
2021-10-11 14:55:00,285.55,286.01,285.53,285.9,5806.0,285.55,286.01,285.53,285.9,5806.0
2021-10-11 15:00:00,285.82,286.09,285.82,286.01,1870.0,285.82,286.09,285.82,286.01,1870.0
2021-10-11 15:05:00,286.01,286.01,285.7,285.7,6000.0,286.01,286.01,285.7,285.7,6000.0
2021-10-11 15:10:00,285.7,285.85,285.62,285.63,3003.0,285.7,285.85,285.62,285.63,3003.0
2021-10-11 15:15:00,285.69,285.7,285.34,285.43,958.0,285.69,285.7,285.34,285.43,958.0
2021-10-11 15:20:00,285.29,285.29,284.87,284.92,3300.0,285.29,285.29,284.87,284.92,3300.0
2021-10-11 15:25:00,284.76,284.83,284.63,284.75,3103.0,284.76,284.83,284.63,284.75,3103.0
2021-10-11 15:30:00,284.74,284.8,284.23,284.23,3752.0,284.74,284.8,284.23,284.23,3752.0
2021-10-11 15:35:00,284.16,284.24,283.95,283.99,4338.0,284.16,284.24,283.95,283.99,4338.0
2021-10-11 15:40:00,283.98,284.01,283.64,283.8,6904.0,283.98,284.01,283.64,283.8,6904.0
2021-10-11 15:45:00,283.81,283.93,283.66,283.66,7388.0,283.81,283.93,283.66,283.66,7388.0
2021-10-11 15:50:00,283.57,283.57,283.23,283.32,8953.0,283.57,283.57,283.23,283.32,8953.0
2021-10-11 15:55:00,283.41,284.32,283.24,284.11,88370.0,283.41,284.32,283.24,284.11,88370.0
2021-10-12 09:30:00,285.97,286.27,284.99,285.78,7280.0,285.97,286.27,284.99,285.78,7280.0
2021-10-12 09:35:00,285.64,286.99,285.38,285.92,4157.0,285.64,286.99,285.38,285.92,4157.0
2021-10-12 09:40:00,286.46,286.78,284.63,285.26,4828.0,286.46,286.78,284.63,285.26,4828.0
2021-10-12 09:45:00,285.52,285.52,284.2,285.0,3728.0,285.52,285.52,284.2,285.0,3728.0
2021-10-12 09:50:00,284.67,285.51,284.58,285.2,2208.0,284.67,285.51,284.58,285.2,2208.0
2021-10-12 09:55:00,285.19,285.84,285.09,285.28,3984.0,285.19,285.84,285.09,285.28,3984.0
2021-10-12 10:00:00,284.69,285.5,284.69,285.17,684.0,284.69,285.5,284.69,285.17,684.0
2021-10-12 10:05:00,286.36,286.36,285.47,285.58,3696.0,286.36,286.36,285.47,285.58,3696.0
2021-10-12 10:10:00,285.21,286.49,285.14,286.35,2093.0,285.21,286.49,285.14,286.35,2093.0
2021-10-12 10:15:00,286.69,286.69,285.53,286.4,2483.0,286.69,286.69,285.53,286.4,2483.0
2021-10-12 10:20:00,286.28,286.28,285.93,285.99,6928.0,286.28,286.28,285.93,285.99,6928.0
2021-10-12 10:25:00,286.08,286.54,285.99,286.52,1820.0,286.08,286.54,285.99,286.52,1820.0
2021-10-12 10:30:00,286.33,286.9,286.33,286.65,3045.0,286.33,286.9,286.33,286.65,3045.0
2021-10-12 10:35:00,286.56,286.83,286.39,286.46,3991.0,286.56,286.83,286.39,286.46,3991.0
2021-10-12 10:40:00,286.52,286.79,286.52,286.6,2554.0,286.52,286.79,286.52,286.6,2554.0
2021-10-12 10:45:00,286.56,286.98,286.44,286.75,7513.0,286.56,286.98,286.44,286.75,7513.0
2021-10-12 10:50:00,286.79,286.83,286.13,286.13,6782.0,286.79,286.83,286.13,286.13,6782.0
2021-10-12 10:55:00,286.16,286.55,286.16,286.45,2924.0,286.16,286.55,286.16,286.45,2924.0
2021-10-12 11:00:00,286.53,287.07,286.53,286.77,3903.0,286.53,287.07,286.53,286.77,3903.0
2021-10-12 11:05:00,286.62,287.49,286.62,287.41,2916.0,286.62,287.49,286.62,287.41,2916.0
2021-10-12 11:10:00,287.22,287.45,287.14,287.19,1603.0,287.22,287.45,287.14,287.19,1603.0
2021-10-12 11:15:00,287.2,287.51,287.2,287.29,9067.0,287.2,287.51,287.2,287.29,9067.0
2021-10-12 11:20:00,287.48,288.0,287.33,287.78,3898.0,287.48,288.0,287.33,287.78,3898.0
2021-10-12 11:25:00,287.96,288.26,287.53,287.54,3504.0,287.96,288.26,287.53,287.54,3504.0
2021-10-12 11:30:00,287.67,287.82,287.55,287.82,608.0,287.67,287.82,287.55,287.82,608.0
2021-10-12 11:35:00,287.97,288.4,287.97,288.34,2939.0,287.97,288.4,287.97,288.34,2939.0
2021-10-12 11:40:00,288.12,288.17,287.92,287.95,807.0,288.12,288.17,287.92,287.95,807.0
2021-10-12 11:45:00,287.98,288.4,287.98,288.32,2219.0,287.98,288.4,287.98,288.32,2219.0
2021-10-12 11:50:00,288.44,288.85,288.44,288.82,945.0,288.44,288.85,288.44,288.82,945.0
2021-10-12 11:55:00,288.78,289.03,288.69,288.81,2401.0,288.78,289.03,288.69,288.81,2401.0
2021-10-12 12:00:00,289.09,289.37,289.09,289.37,964.0,289.09,289.37,289.09,289.37,964.0
2021-10-12 12:05:00,289.18,289.3,288.91,288.91,2101.0,289.18,289.3,288.91,288.91,2101.0
2021-10-12 12:10:00,288.97,288.97,288.68,288.68,701.0,288.97,288.97,288.68,288.68,701.0
2021-10-12 12:15:00,288.84,289.23,288.84,289.12,1582.0,288.84,289.23,288.84,289.12,1582.0
2021-10-12 12:20:00,288.97,288.97,288.61,288.83,1541.0,288.97,288.97,288.61,288.83,1541.0
2021-10-12 12:25:00,288.83,288.85,288.64,288.78,2138.0,288.83,288.85,288.64,288.78,2138.0
2021-10-12 12:30:00,288.85,288.94,288.5,288.5,2302.0,288.85,288.94,288.5,288.5,2302.0
2021-10-12 12:35:00,288.53,288.53,288.08,288.09,1136.0,288.53,288.53,288.08,288.09,1136.0
2021-10-12 12:40:00,288.1,288.39,287.98,288.33,1086.0,288.1,288.39,287.98,288.33,1086.0
2021-10-12 12:45:00,288.45,288.64,288.29,288.5,1825.0,288.45,288.64,288.29,288.5,1825.0
2021-10-12 12:50:00,288.53,288.54,288.33,288.33,724.0,288.53,288.54,288.33,288.33,724.0
2021-10-12 12:55:00,288.21,288.27,287.77,287.77,3300.0,288.21,288.27,287.77,287.77,3300.0
2021-10-12 13:00:00,287.9,288.17,287.79,288.05,802.0,287.9,288.17,287.79,288.05,802.0
2021-10-12 13:05:00,287.87,287.87,287.79,287.8,515.0,287.87,287.87,287.79,287.8,515.0
2021-10-12 13:10:00,287.78,288.02,287.78,287.99,600.0,287.78,288.02,287.78,287.99,600.0
2021-10-12 13:15:00,288.09,288.24,288.09,288.24,948.0,288.09,288.24,288.09,288.24,948.0
2021-10-12 13:20:00,288.3,288.3,287.97,287.98,1168.0,288.3,288.3,287.97,287.98,1168.0
2021-10-12 13:25:00,288.31,288.6,288.31,288.47,1616.0,288.31,288.6,288.31,288.47,1616.0
2021-10-12 13:30:00,288.48,288.61,288.43,288.61,1500.0,288.48,288.61,288.43,288.61,1500.0
2021-10-12 13:35:00,288.61,288.61,288.47,288.47,1065.0,288.61,288.61,288.47,288.47,1065.0
2021-10-12 13:40:00,288.65,288.65,288.34,288.4,3926.0,288.65,288.65,288.34,288.4,3926.0
2021-10-12 13:45:00,288.43,288.59,288.26,288.37,900.0,288.43,288.59,288.26,288.37,900.0
2021-10-12 13:50:00,288.47,288.49,287.51,287.51,2512.0,288.47,288.49,287.51,287.51,2512.0
2021-10-12 13:55:00,287.79,287.79,287.42,287.42,901.0,287.79,287.79,287.42,287.42,901.0
2021-10-12 14:00:00,287.42,287.82,287.33,287.82,1409.0,287.42,287.82,287.33,287.82,1409.0
2021-10-12 14:05:00,287.92,287.92,287.56,287.72,3952.0,287.92,287.92,287.56,287.72,3952.0
2021-10-12 14:10:00,287.62,287.63,287.46,287.55,3000.0,287.62,287.63,287.46,287.55,3000.0
2021-10-12 14:15:00,287.57,287.57,287.17,287.18,4834.0,287.57,287.57,287.17,287.18,4834.0
2021-10-12 14:20:00,287.19,287.33,287.1,287.31,2089.0,287.19,287.33,287.1,287.31,2089.0
2021-10-12 14:25:00,287.17,287.31,287.1,287.18,1997.0,287.17,287.31,287.1,287.18,1997.0
2021-10-12 14:30:00,287.22,287.22,286.97,287.06,1387.0,287.22,287.22,286.97,287.06,1387.0
2021-10-12 14:35:00,287.06,287.07,286.73,287.02,2700.0,287.06,287.07,286.73,287.02,2700.0
2021-10-12 14:40:00,286.97,286.98,286.63,286.73,3400.0,286.97,286.98,286.63,286.73,3400.0
2021-10-12 14:45:00,286.76,286.77,286.55,286.6,1651.0,286.76,286.77,286.55,286.6,1651.0
2021-10-12 14:50:00,286.57,286.75,286.5,286.75,400.0,286.57,286.75,286.5,286.75,400.0
2021-10-12 14:55:00,286.82,286.82,286.25,286.44,1923.0,286.82,286.82,286.25,286.44,1923.0
2021-10-12 15:00:00,286.4,286.4,286.15,286.33,1200.0,286.4,286.4,286.15,286.33,1200.0
2021-10-12 15:05:00,286.32,286.44,286.16,286.44,919.0,286.32,286.44,286.16,286.44,919.0
2021-10-12 15:10:00,286.43,286.74,286.43,286.72,1444.0,286.43,286.74,286.43,286.72,1444.0
2021-10-12 15:15:00,286.84,286.84,286.06,286.46,2739.0,286.84,286.84,286.06,286.46,2739.0
2021-10-12 15:20:00,286.35,286.63,286.35,286.52,1601.0,286.35,286.63,286.35,286.52,1601.0
2021-10-12 15:25:00,286.46,286.46,286.31,286.35,1600.0,286.46,286.46,286.31,286.35,1600.0
2021-10-12 15:30:00,286.36,286.49,286.16,286.48,5336.0,286.36,286.49,286.16,286.48,5336.0
2021-10-12 15:35:00,286.5,286.54,286.24,286.25,1962.0,286.5,286.54,286.24,286.25,1962.0
2021-10-12 15:40:00,285.89,285.95,285.43,285.45,2710.0,285.89,285.95,285.43,285.45,2710.0
2021-10-12 15:45:00,285.33,285.52,285.27,285.37,5737.0,285.33,285.52,285.27,285.37,5737.0
2021-10-12 15:50:00,285.44,285.44,285.1,285.32,8926.0,285.44,285.44,285.1,285.32,8926.0
2021-10-12 15:55:00,285.27,286.14,285.25,285.87,63517.0,285.27,286.14,285.25,285.87,63517.0
2021-10-13 09:30:00,288.06,290.55,288.06,289.67,10921.0,288.06,290.55,288.06,289.67,10921.0
2021-10-13 09:35:00,289.95,292.16,289.95,292.16,3778.0,289.95,292.16,289.95,292.16,3778.0
2021-10-13 09:40:00,292.08,293.33,291.06,291.44,13380.0,292.08,293.33,291.06,291.44,13380.0
2021-10-13 09:45:00,293.0,293.32,292.26,292.94,11680.0,293.0,293.32,292.26,292.94,11680.0
2021-10-13 09:50:00,292.52,293.46,291.95,292.76,7576.0,292.52,293.46,291.95,292.76,7576.0
2021-10-13 09:55:00,293.06,294.05,292.7,293.88,10209.0,293.06,294.05,292.7,293.88,10209.0
2021-10-13 10:00:00,293.78,295.98,293.78,295.54,11535.0,293.78,295.98,293.78,295.54,11535.0
2021-10-13 10:05:00,295.46,296.45,295.19,295.19,12890.0,295.46,296.45,295.19,295.19,12890.0
2021-10-13 10:10:00,295.06,295.99,294.66,295.27,7589.0,295.06,295.99,294.66,295.27,7589.0
2021-10-13 10:15:00,295.23,295.73,294.97,295.41,6940.0,295.23,295.73,294.97,295.41,6940.0
2021-10-13 10:20:00,295.38,295.54,294.78,295.11,18368.0,295.38,295.54,294.78,295.11,18368.0
2021-10-13 10:25:00,295.22,295.5,294.96,295.2,10823.0,295.22,295.5,294.96,295.2,10823.0
2021-10-13 10:30:00,295.17,295.34,294.4,295.34,7281.0,295.17,295.34,294.4,295.34,7281.0
2021-10-13 10:35:00,295.07,296.86,295.06,296.5,15259.0,295.07,296.86,295.06,296.5,15259.0
2021-10-13 10:40:00,296.5,297.09,296.08,297.05,19674.0,296.5,297.09,296.08,297.05,19674.0
2021-10-13 10:45:00,297.01,297.27,296.71,296.71,3303.0,297.01,297.27,296.71,296.71,3303.0
2021-10-13 10:50:00,296.72,297.11,296.72,297.0,5991.0,296.72,297.11,296.72,297.0,5991.0
2021-10-13 10:55:00,297.05,297.09,295.95,296.02,5868.0,297.05,297.09,295.95,296.02,5868.0
2021-10-13 11:00:00,295.93,296.98,295.91,296.74,21751.0,295.93,296.98,295.91,296.74,21751.0
2021-10-13 11:05:00,296.74,296.91,296.38,296.67,5933.0,296.74,296.91,296.38,296.67,5933.0
2021-10-13 11:10:00,296.88,296.89,296.46,296.86,3581.0,296.88,296.89,296.46,296.86,3581.0
2021-10-13 11:15:00,296.85,297.6,296.81,297.6,2860.0,296.85,297.6,296.81,297.6,2860.0
2021-10-13 11:20:00,297.53,297.7,296.36,296.38,6637.0,297.53,297.7,296.36,296.38,6637.0
2021-10-13 11:25:00,296.07,296.49,296.0,296.31,4867.0,296.07,296.49,296.0,296.31,4867.0
2021-10-13 11:30:00,296.49,296.58,296.19,296.26,12754.0,296.49,296.58,296.19,296.26,12754.0
2021-10-13 11:35:00,296.25,296.36,296.0,296.31,8296.0,296.25,296.36,296.0,296.31,8296.0
2021-10-13 11:40:00,296.3,296.87,296.22,296.87,6529.0,296.3,296.87,296.22,296.87,6529.0
2021-10-13 11:45:00,296.8,297.45,296.65,297.44,12359.0,296.8,297.45,296.65,297.44,12359.0
2021-10-13 11:50:00,297.44,297.7,297.2,297.2,4853.0,297.44,297.7,297.2,297.2,4853.0
2021-10-13 11:55:00,297.26,297.88,297.11,297.87,23618.0,297.26,297.88,297.11,297.87,23618.0
2021-10-13 12:00:00,298.05,298.22,297.3,297.61,5601.0,298.05,298.22,297.3,297.61,5601.0
2021-10-13 12:05:00,297.46,297.61,297.14,297.41,3321.0,297.46,297.61,297.14,297.41,3321.0
2021-10-13 12:10:00,297.47,297.99,297.46,297.67,34902.0,297.47,297.99,297.46,297.67,34902.0
2021-10-13 12:15:00,297.73,297.75,297.13,297.17,8978.0,297.73,297.75,297.13,297.17,8978.0
2021-10-13 12:20:00,297.17,297.17,296.91,297.17,15749.0,297.17,297.17,296.91,297.17,15749.0
2021-10-13 12:25:00,297.25,297.66,297.24,297.6,7355.0,297.25,297.66,297.24,297.6,7355.0
2021-10-13 12:30:00,297.6,297.73,297.32,297.71,10967.0,297.6,297.73,297.32,297.71,10967.0
2021-10-13 12:35:00,297.74,297.74,297.45,297.5,5380.0,297.74,297.74,297.45,297.5,5380.0
2021-10-13 12:40:00,297.56,297.79,297.47,297.59,2918.0,297.56,297.79,297.47,297.59,2918.0
2021-10-13 12:45:00,297.51,297.57,297.07,297.07,4745.0,297.51,297.57,297.07,297.07,4745.0
2021-10-13 12:50:00,297.08,297.39,297.08,297.36,2920.0,297.08,297.39,297.08,297.36,2920.0
2021-10-13 12:55:00,297.3,297.6,297.25,297.59,4111.0,297.3,297.6,297.25,297.59,4111.0
2021-10-13 13:00:00,297.57,298.0,297.57,297.86,25485.0,297.57,298.0,297.57,297.86,25485.0
2021-10-13 13:05:00,297.92,298.3,297.92,298.3,3507.0,297.92,298.3,297.92,298.3,3507.0
2021-10-13 13:10:00,298.18,298.27,298.11,298.22,3100.0,298.18,298.27,298.11,298.22,3100.0
2021-10-13 13:15:00,298.21,298.21,297.82,298.1,3834.0,298.21,298.21,297.82,298.1,3834.0
2021-10-13 13:20:00,298.04,298.14,297.87,297.88,2941.0,298.04,298.14,297.87,297.88,2941.0
2021-10-13 13:25:00,297.87,298.18,297.83,298.18,2936.0,297.87,298.18,297.83,298.18,2936.0
2021-10-13 13:30:00,298.29,298.37,297.95,297.96,4691.0,298.29,298.37,297.95,297.96,4691.0
2021-10-13 13:35:00,297.88,298.11,297.87,298.04,7900.0,297.88,298.11,297.87,298.04,7900.0
2021-10-13 13:40:00,297.81,297.93,297.5,297.8,7473.0,297.81,297.93,297.5,297.8,7473.0
2021-10-13 13:45:00,297.87,298.29,297.83,298.29,3042.0,297.87,298.29,297.83,298.29,3042.0
2021-10-13 13:50:00,298.34,298.35,298.22,298.32,2012.0,298.34,298.35,298.22,298.32,2012.0
2021-10-13 13:55:00,298.41,298.64,298.39,298.58,5773.0,298.41,298.64,298.39,298.58,5773.0
2021-10-13 14:00:00,298.69,299.38,298.69,298.87,13510.0,298.69,299.38,298.69,298.87,13510.0
2021-10-13 14:05:00,298.9,299.31,298.7,299.04,10901.0,298.9,299.31,298.7,299.04,10901.0
2021-10-13 14:10:00,298.89,299.67,298.85,299.65,3174.0,298.89,299.67,298.85,299.65,3174.0
2021-10-13 14:15:00,299.53,299.64,299.32,299.32,25278.0,299.53,299.64,299.32,299.32,25278.0
2021-10-13 14:20:00,299.29,299.78,299.23,299.65,6748.0,299.29,299.78,299.23,299.65,6748.0
2021-10-13 14:25:00,299.59,299.81,299.57,299.79,2994.0,299.59,299.81,299.57,299.79,2994.0
2021-10-13 14:30:00,299.56,299.68,299.08,299.17,2102.0,299.56,299.68,299.08,299.17,2102.0
2021-10-13 14:35:00,299.05,299.08,298.69,298.69,3083.0,299.05,299.08,298.69,298.69,3083.0
2021-10-13 14:40:00,298.47,298.47,297.6,297.69,2575.0,298.47,298.47,297.6,297.69,2575.0
2021-10-13 14:45:00,297.63,298.05,297.62,297.84,3921.0,297.63,298.05,297.62,297.84,3921.0
2021-10-13 14:50:00,297.86,298.06,297.82,297.93,3612.0,297.86,298.06,297.82,297.93,3612.0
2021-10-13 14:55:00,297.88,298.07,297.88,297.96,2965.0,297.88,298.07,297.88,297.96,2965.0
2021-10-13 15:00:00,297.87,298.02,297.69,297.85,10463.0,297.87,298.02,297.69,297.85,10463.0
2021-10-13 15:05:00,297.8,298.38,297.77,298.24,2110.0,297.8,298.38,297.77,298.24,2110.0
2021-10-13 15:10:00,298.26,298.32,297.89,298.04,20592.0,298.26,298.32,297.89,298.04,20592.0
2021-10-13 15:15:00,297.91,298.0,297.74,297.75,6783.0,297.91,298.0,297.74,297.75,6783.0
2021-10-13 15:20:00,297.9,297.9,297.35,297.35,1526.0,297.9,297.9,297.35,297.35,1526.0
2021-10-13 15:25:00,297.22,297.38,297.09,297.21,4651.0,297.22,297.38,297.09,297.21,4651.0
2021-10-13 15:30:00,297.15,297.39,297.14,297.29,6266.0,297.15,297.39,297.14,297.29,6266.0
2021-10-13 15:35:00,297.3,297.6,297.3,297.55,6125.0,297.3,297.6,297.3,297.55,6125.0
2021-10-13 15:40:00,297.47,297.97,297.47,297.8,9393.0,297.47,297.97,297.47,297.8,9393.0
2021-10-13 15:45:00,297.88,298.38,297.88,298.15,5378.0,297.88,298.38,297.88,298.15,5378.0
2021-10-13 15:50:00,298.15,298.9,298.07,298.69,15338.0,298.15,298.9,298.07,298.69,15338.0
2021-10-13 15:55:00,298.69,299.11,298.37,299.01,49675.0,298.69,299.11,298.37,299.01,49675.0
2021-10-14 09:30:00,303.23,307.45,303.23,307.45,31715.0,303.23,307.45,303.23,307.45,31715.0
2021-10-14 09:35:00,307.19,308.19,305.18,307.42,13835.0,307.19,308.19,305.18,307.42,13835.0
2021-10-14 09:40:00,307.93,308.11,306.96,307.69,9390.0,307.93,308.11,306.96,307.69,9390.0
2021-10-14 09:45:00,307.0,307.69,305.89,305.89,14683.0,307.0,307.69,305.89,305.89,14683.0
2021-10-14 09:50:00,305.94,307.67,305.94,307.39,18822.0,305.94,307.67,305.94,307.39,18822.0
2021-10-14 09:55:00,307.34,308.09,307.04,308.0,6183.0,307.34,308.09,307.04,308.0,6183.0
2021-10-14 10:00:00,308.1,309.35,307.32,309.35,14628.0,308.1,309.35,307.32,309.35,14628.0
2021-10-14 10:05:00,309.41,309.92,308.96,309.92,12702.0,309.41,309.92,308.96,309.92,12702.0
2021-10-14 10:10:00,309.92,310.55,309.24,309.97,16381.0,309.92,310.55,309.24,309.97,16381.0
2021-10-14 10:15:00,309.97,310.21,308.87,309.24,17292.0,309.97,310.21,308.87,309.24,17292.0
2021-10-14 10:20:00,309.23,309.74,309.1,309.7,9778.0,309.23,309.74,309.1,309.7,9778.0
2021-10-14 10:25:00,309.52,309.54,307.68,307.68,3010.0,309.52,309.54,307.68,307.68,3010.0
2021-10-14 10:30:00,307.69,307.69,305.97,306.4,4358.0,307.69,307.69,305.97,306.4,4358.0
2021-10-14 10:35:00,306.36,307.6,306.35,307.35,6456.0,306.36,307.6,306.35,307.35,6456.0
2021-10-14 10:40:00,307.28,307.28,306.44,306.48,1836.0,307.28,307.28,306.44,306.48,1836.0
2021-10-14 10:45:00,306.4,307.49,306.39,307.47,13449.0,306.4,307.49,306.39,307.47,13449.0
2021-10-14 10:50:00,307.29,307.7,306.95,306.95,2452.0,307.29,307.7,306.95,306.95,2452.0
2021-10-14 10:55:00,306.97,306.97,306.45,306.69,3600.0,306.97,306.97,306.45,306.69,3600.0
2021-10-14 11:00:00,306.63,307.12,306.63,306.96,4404.0,306.63,307.12,306.63,306.96,4404.0
2021-10-14 11:05:00,307.11,307.87,307.11,307.43,3179.0,307.11,307.87,307.11,307.43,3179.0
2021-10-14 11:10:00,307.5,307.54,307.28,307.51,1934.0,307.5,307.54,307.28,307.51,1934.0
2021-10-14 11:15:00,307.32,307.61,307.1,307.1,6115.0,307.32,307.61,307.1,307.1,6115.0
2021-10-14 11:20:00,307.09,307.09,306.56,306.84,3833.0,307.09,307.09,306.56,306.84,3833.0
2021-10-14 11:25:00,306.66,306.99,306.31,306.94,3892.0,306.66,306.99,306.31,306.94,3892.0
2021-10-14 11:30:00,307.02,307.35,306.55,306.98,6892.0,307.02,307.35,306.55,306.98,6892.0
2021-10-14 11:35:00,306.64,306.75,306.33,306.5,3407.0,306.64,306.75,306.33,306.5,3407.0
2021-10-14 11:40:00,306.52,307.07,306.51,306.85,5337.0,306.52,307.07,306.51,306.85,5337.0
2021-10-14 11:45:00,306.67,307.0,306.44,306.44,6193.0,306.67,307.0,306.44,306.44,6193.0
2021-10-14 11:50:00,306.66,306.95,306.43,306.79,2105.0,306.66,306.95,306.43,306.79,2105.0
2021-10-14 11:55:00,306.65,307.14,306.65,307.14,2404.0,306.65,307.14,306.65,307.14,2404.0
2021-10-14 12:00:00,306.95,306.95,306.61,306.71,801.0,306.95,306.95,306.61,306.71,801.0
2021-10-14 12:05:00,306.74,307.06,306.65,307.06,1443.0,306.74,307.06,306.65,307.06,1443.0
2021-10-14 12:10:00,307.36,307.6,307.24,307.24,2841.0,307.36,307.6,307.24,307.24,2841.0
2021-10-14 12:15:00,307.35,307.73,307.25,307.5,2049.0,307.35,307.73,307.25,307.5,2049.0
2021-10-14 12:20:00,307.45,307.59,307.23,307.23,802.0,307.45,307.59,307.23,307.23,802.0
2021-10-14 12:25:00,307.24,307.49,307.2,307.2,1013.0,307.24,307.49,307.2,307.2,1013.0
2021-10-14 12:30:00,307.12,307.5,306.95,307.5,6824.0,307.12,307.5,306.95,307.5,6824.0
2021-10-14 12:35:00,307.5,307.87,307.36,307.83,2826.0,307.5,307.87,307.36,307.83,2826.0
2021-10-14 12:40:00,307.75,307.93,307.68,307.81,4937.0,307.75,307.93,307.68,307.81,4937.0
2021-10-14 12:45:00,307.9,308.37,307.89,308.37,1880.0,307.9,308.37,307.89,308.37,1880.0
2021-10-14 12:50:00,308.3,308.3,308.3,308.3,100.0,308.3,308.3,308.3,308.3,100.0
2021-10-14 12:55:00,308.18,308.28,308.03,308.09,1814.0,308.18,308.28,308.03,308.09,1814.0
2021-10-14 13:00:00,307.97,308.3,307.97,308.15,1870.0,307.97,308.3,307.97,308.15,1870.0
2021-10-14 13:05:00,308.14,308.29,307.82,307.82,1622.0,308.14,308.29,307.82,307.82,1622.0
2021-10-14 13:10:00,307.91,307.91,307.68,307.68,803.0,307.91,307.91,307.68,307.68,803.0
2021-10-14 13:15:00,307.42,307.57,307.11,307.38,3100.0,307.42,307.57,307.11,307.38,3100.0
2021-10-14 13:20:00,307.45,307.45,306.63,307.28,3274.0,307.45,307.45,306.63,307.28,3274.0
2021-10-14 13:25:00,307.38,307.59,307.36,307.56,2105.0,307.38,307.59,307.36,307.56,2105.0
2021-10-14 13:30:00,307.61,307.84,307.15,307.37,3121.0,307.61,307.84,307.15,307.37,3121.0
2021-10-14 13:35:00,307.31,307.4,307.15,307.34,2065.0,307.31,307.4,307.15,307.34,2065.0
2021-10-14 13:40:00,307.43,307.75,307.43,307.53,1254.0,307.43,307.75,307.43,307.53,1254.0
2021-10-14 13:45:00,307.44,307.7,307.44,307.69,917.0,307.44,307.7,307.44,307.69,917.0
2021-10-14 13:50:00,307.69,307.69,307.39,307.41,2622.0,307.69,307.69,307.39,307.41,2622.0
2021-10-14 13:55:00,307.42,307.55,307.27,307.28,3185.0,307.42,307.55,307.27,307.28,3185.0
2021-10-14 14:00:00,307.15,307.29,306.76,306.76,2518.0,307.15,307.29,306.76,306.76,2518.0
2021-10-14 14:05:00,306.69,307.1,306.52,307.02,4953.0,306.69,307.1,306.52,307.02,4953.0
2021-10-14 14:10:00,306.88,307.22,306.84,306.84,4471.0,306.88,307.22,306.84,306.84,4471.0
2021-10-14 14:15:00,306.92,307.19,306.78,307.02,1427.0,306.92,307.19,306.78,307.02,1427.0
2021-10-14 14:20:00,306.8,307.06,306.61,306.8,2672.0,306.8,307.06,306.61,306.8,2672.0
2021-10-14 14:25:00,306.74,307.03,306.7,307.03,2300.0,306.74,307.03,306.7,307.03,2300.0
2021-10-14 14:30:00,306.89,306.97,306.75,306.94,1716.0,306.89,306.97,306.75,306.94,1716.0
2021-10-14 14:35:00,306.74,307.44,306.72,307.33,8177.0,306.74,307.44,306.72,307.33,8177.0
2021-10-14 14:40:00,306.97,307.09,306.69,306.69,2661.0,306.97,307.09,306.69,306.69,2661.0
2021-10-14 14:45:00,306.81,306.82,306.52,306.69,1102.0,306.81,306.82,306.52,306.69,1102.0
2021-10-14 14:50:00,306.69,307.14,306.69,307.05,5180.0,306.69,307.14,306.69,307.05,5180.0
2021-10-14 14:55:00,306.95,307.0,306.61,306.66,1982.0,306.95,307.0,306.61,306.66,1982.0
2021-10-14 15:00:00,306.59,307.67,306.59,307.67,5710.0,306.59,307.67,306.59,307.67,5710.0
2021-10-14 15:05:00,307.78,308.09,307.45,307.56,7383.0,307.78,308.09,307.45,307.56,7383.0
2021-10-14 15:10:00,307.51,307.98,307.44,307.98,6618.0,307.51,307.98,307.44,307.98,6618.0
2021-10-14 15:15:00,308.05,308.38,307.96,307.98,2962.0,308.05,308.38,307.96,307.98,2962.0
2021-10-14 15:20:00,308.1,308.21,307.75,307.83,3321.0,308.1,308.21,307.75,307.83,3321.0
2021-10-14 15:25:00,307.63,307.9,307.61,307.81,6867.0,307.63,307.9,307.61,307.81,6867.0
2021-10-14 15:30:00,307.76,307.99,307.7,307.87,10189.0,307.76,307.99,307.7,307.87,10189.0
2021-10-14 15:35:00,308.0,308.0,307.64,307.78,9798.0,308.0,308.0,307.64,307.78,9798.0
2021-10-14 15:40:00,307.65,307.66,306.82,307.47,11810.0,307.65,307.66,306.82,307.47,11810.0
2021-10-14 15:45:00,307.47,307.88,307.39,307.69,17054.0,307.47,307.88,307.39,307.69,17054.0
2021-10-14 15:50:00,307.78,308.73,307.78,308.45,27037.0,307.78,308.73,307.78,308.45,27037.0
2021-10-14 15:55:00,308.41,308.41,307.78,308.01,52973.0,308.41,308.41,307.78,308.01,52973.0
2021-10-15 09:30:00,308.17,309.15,306.92,306.92,8662.0,308.17,309.15,306.92,306.92,8662.0
2021-10-15 09:35:00,306.8,307.0,306.3,306.35,1286.0,306.8,307.0,306.3,306.35,1286.0
2021-10-15 09:40:00,306.87,307.0,306.07,306.74,6243.0,306.87,307.0,306.07,306.74,6243.0
2021-10-15 09:45:00,306.97,307.54,306.82,307.52,2421.0,306.97,307.54,306.82,307.52,2421.0
2021-10-15 09:50:00,307.5,308.02,307.37,307.62,1820.0,307.5,308.02,307.37,307.62,1820.0
2021-10-15 09:55:00,307.98,308.71,307.94,308.34,3212.0,307.98,308.71,307.94,308.34,3212.0
2021-10-15 10:00:00,308.22,308.23,307.89,308.23,1750.0,308.22,308.23,307.89,308.23,1750.0
2021-10-15 10:05:00,308.26,309.08,308.1,309.08,2590.0,308.26,309.08,308.1,309.08,2590.0
2021-10-15 10:10:00,309.24,309.73,309.14,309.56,3639.0,309.24,309.73,309.14,309.56,3639.0
2021-10-15 10:15:00,309.41,310.35,309.34,310.35,8246.0,309.41,310.35,309.34,310.35,8246.0
2021-10-15 10:20:00,310.08,310.37,309.86,310.19,3887.0,310.08,310.37,309.86,310.19,3887.0
2021-10-15 10:25:00,310.04,310.52,309.9,310.19,6974.0,310.04,310.52,309.9,310.19,6974.0
2021-10-15 10:30:00,310.22,310.22,310.02,310.02,1400.0,310.22,310.22,310.02,310.02,1400.0
2021-10-15 10:35:00,310.04,311.0,309.92,311.0,2375.0,310.04,311.0,309.92,311.0,2375.0
2021-10-15 10:40:00,310.74,311.26,310.74,311.26,3569.0,310.74,311.26,310.74,311.26,3569.0
2021-10-15 10:45:00,311.25,311.25,310.38,310.38,3724.0,311.25,311.25,310.38,310.38,3724.0
2021-10-15 10:50:00,310.48,311.25,310.4,311.25,2030.0,310.48,311.25,310.4,311.25,2030.0
2021-10-15 10:55:00,311.35,311.51,310.95,310.95,2353.0,311.35,311.51,310.95,310.95,2353.0
2021-10-15 11:00:00,310.66,311.18,310.66,310.98,3616.0,310.66,311.18,310.66,310.98,3616.0
2021-10-15 11:05:00,310.9,311.13,310.89,310.94,2156.0,310.9,311.13,310.89,310.94,2156.0
2021-10-15 11:10:00,311.09,311.16,310.81,310.89,2799.0,311.09,311.16,310.81,310.89,2799.0
2021-10-15 11:15:00,310.74,310.97,310.6,310.97,1250.0,310.74,310.97,310.6,310.97,1250.0
2021-10-15 11:20:00,310.9,310.9,310.27,310.28,1200.0,310.9,310.9,310.27,310.28,1200.0
2021-10-15 11:25:00,310.15,310.15,309.73,309.95,842.0,310.15,310.15,309.73,309.95,842.0
2021-10-15 11:30:00,309.92,309.92,309.48,309.48,1203.0,309.92,309.92,309.48,309.48,1203.0
2021-10-15 11:35:00,309.14,309.2,308.82,308.86,1575.0,309.14,309.2,308.82,308.86,1575.0
2021-10-15 11:40:00,308.88,308.99,308.58,308.58,899.0,308.88,308.99,308.58,308.58,899.0
2021-10-15 11:45:00,308.49,308.49,308.31,308.34,1148.0,308.49,308.49,308.31,308.34,1148.0
2021-10-15 11:50:00,308.46,308.62,308.1,308.1,1300.0,308.46,308.62,308.1,308.1,1300.0
2021-10-15 11:55:00,308.35,308.8,308.35,308.8,2048.0,308.35,308.8,308.35,308.8,2048.0
2021-10-15 12:00:00,309.07,309.26,309.07,309.26,300.0,309.07,309.26,309.07,309.26,300.0
2021-10-15 12:05:00,309.16,309.27,308.82,309.19,1379.0,309.16,309.27,308.82,309.19,1379.0
2021-10-15 12:10:00,309.21,309.31,308.99,309.31,1201.0,309.21,309.31,308.99,309.31,1201.0
2021-10-15 12:15:00,309.31,309.31,309.31,309.31,400.0,309.31,309.31,309.31,309.31,400.0
2021-10-15 12:20:00,309.18,309.4,309.1,309.26,903.0,309.18,309.4,309.1,309.26,903.0
2021-10-15 12:25:00,309.07,309.27,309.01,309.27,900.0,309.07,309.27,309.01,309.27,900.0
2021-10-15 12:30:00,309.2,309.2,308.92,308.92,700.0,309.2,309.2,308.92,308.92,700.0
2021-10-15 12:35:00,308.98,309.33,308.98,309.23,1693.0,308.98,309.33,308.98,309.23,1693.0
2021-10-15 12:40:00,309.42,309.48,309.42,309.47,300.0,309.42,309.48,309.42,309.47,300.0
2021-10-15 12:45:00,309.42,309.44,309.31,309.44,700.0,309.42,309.44,309.31,309.44,700.0
2021-10-15 12:50:00,309.32,309.32,308.04,308.04,8717.0,309.32,309.32,308.04,308.04,8717.0
2021-10-15 12:55:00,308.23,308.6,308.14,308.41,1534.0,308.23,308.6,308.14,308.41,1534.0
2021-10-15 13:00:00,308.42,308.43,308.07,308.13,1298.0,308.42,308.43,308.07,308.13,1298.0
2021-10-15 13:05:00,308.26,308.49,308.26,308.43,1611.0,308.26,308.49,308.26,308.43,1611.0
2021-10-15 13:10:00,308.5,308.5,308.26,308.37,824.0,308.5,308.5,308.26,308.37,824.0
2021-10-15 13:15:00,308.29,308.54,308.29,308.36,2579.0,308.29,308.54,308.29,308.36,2579.0
2021-10-15 13:20:00,308.33,308.41,308.3,308.41,1481.0,308.33,308.41,308.3,308.41,1481.0
2021-10-15 13:25:00,308.41,308.41,308.18,308.19,1201.0,308.41,308.41,308.18,308.19,1201.0
2021-10-15 13:30:00,308.17,308.41,308.17,308.4,1600.0,308.17,308.41,308.17,308.4,1600.0
2021-10-15 13:35:00,308.37,308.52,308.31,308.52,975.0,308.37,308.52,308.31,308.52,975.0
2021-10-15 13:40:00,308.42,308.93,308.42,308.92,2122.0,308.42,308.93,308.42,308.92,2122.0
2021-10-15 13:45:00,308.95,308.99,308.87,308.95,1274.0,308.95,308.99,308.87,308.95,1274.0
2021-10-15 13:50:00,308.7,308.7,308.45,308.45,900.0,308.7,308.7,308.45,308.45,900.0
2021-10-15 13:55:00,308.5,308.53,308.42,308.45,727.0,308.5,308.53,308.42,308.45,727.0
2021-10-15 14:00:00,308.39,308.65,308.38,308.65,1498.0,308.39,308.65,308.38,308.65,1498.0
2021-10-15 14:05:00,308.69,308.69,308.47,308.6,2069.0,308.69,308.69,308.47,308.6,2069.0
2021-10-15 14:10:00,308.64,308.64,308.44,308.49,1376.0,308.64,308.64,308.44,308.49,1376.0
2021-10-15 14:15:00,308.48,308.98,308.48,308.81,1408.0,308.48,308.98,308.48,308.81,1408.0
2021-10-15 14:20:00,308.7,308.7,308.62,308.7,800.0,308.7,308.7,308.62,308.7,800.0
2021-10-15 14:25:00,308.62,308.78,308.62,308.77,2029.0,308.62,308.78,308.62,308.77,2029.0
2021-10-15 14:30:00,308.76,308.77,308.65,308.7,1401.0,308.76,308.77,308.65,308.7,1401.0
2021-10-15 14:35:00,308.74,309.08,308.74,309.08,811.0,308.74,309.08,308.74,309.08,811.0
2021-10-15 14:40:00,309.19,309.35,309.19,309.2,2100.0,309.19,309.35,309.19,309.2,2100.0
2021-10-15 14:45:00,309.1,309.1,308.52,308.82,2872.0,309.1,309.1,308.52,308.82,2872.0
2021-10-15 14:50:00,308.71,309.07,308.71,309.06,2025.0,308.71,309.07,308.71,309.06,2025.0
2021-10-15 14:55:00,309.15,309.33,309.13,309.15,1074.0,309.15,309.33,309.13,309.15,1074.0
2021-10-15 15:00:00,309.18,309.18,308.87,308.91,901.0,309.18,309.18,308.87,308.91,901.0
2021-10-15 15:05:00,308.91,309.1,308.8,309.1,3154.0,308.91,309.1,308.8,309.1,3154.0
2021-10-15 15:10:00,309.09,309.18,308.58,308.67,6989.0,309.09,309.18,308.58,308.67,6989.0
2021-10-15 15:15:00,308.72,308.78,308.61,308.65,2559.0,308.72,308.78,308.61,308.65,2559.0
2021-10-15 15:20:00,308.82,308.98,308.76,308.9,1372.0,308.82,308.98,308.76,308.9,1372.0
2021-10-15 15:25:00,308.82,309.01,308.81,308.93,1765.0,308.82,309.01,308.81,308.93,1765.0
2021-10-15 15:30:00,308.89,308.98,308.77,308.84,3065.0,308.89,308.98,308.77,308.84,3065.0
2021-10-15 15:35:00,308.89,308.98,308.71,308.83,4850.0,308.89,308.98,308.71,308.83,4850.0
2021-10-15 15:40:00,308.78,308.78,308.64,308.67,4784.0,308.78,308.78,308.64,308.67,4784.0
2021-10-15 15:45:00,308.7,308.73,308.5,308.54,8160.0,308.7,308.73,308.5,308.54,8160.0
2021-10-15 15:50:00,308.49,308.7,308.36,308.56,17026.0,308.49,308.7,308.36,308.56,17026.0
2021-10-15 15:55:00,308.64,309.68,308.52,309.44,75304.0,308.64,309.68,308.52,309.44,75304.0
2021-10-18 09:30:00,308.29,308.29,306.87,306.87,8007.0,308.29,308.29,306.87,306.87,8007.0
2021-10-18 09:35:00,307.01,307.97,306.69,307.97,1817.0,307.01,307.97,306.69,307.97,1817.0
2021-10-18 09:40:00,307.63,309.06,307.63,308.56,900.0,307.63,309.06,307.63,308.56,900.0
2021-10-18 09:45:00,308.92,308.93,308.34,308.53,1800.0,308.92,308.93,308.34,308.53,1800.0
2021-10-18 09:50:00,308.68,308.91,308.29,308.62,1800.0,308.68,308.91,308.29,308.62,1800.0
2021-10-18 09:55:00,308.49,308.49,308.29,308.29,500.0,308.49,308.49,308.29,308.29,500.0
2021-10-18 10:00:00,308.56,309.32,308.56,309.0,3799.0,308.56,309.32,308.56,309.0,3799.0
2021-10-18 10:05:00,309.05,310.19,309.05,310.19,812.0,309.05,310.19,309.05,310.19,812.0
2021-10-18 10:10:00,309.92,310.7,309.9,310.69,1300.0,309.92,310.7,309.9,310.69,1300.0
2021-10-18 10:15:00,310.57,310.86,310.56,310.6,2250.0,310.57,310.86,310.56,310.6,2250.0
2021-10-18 10:20:00,310.4,310.98,310.4,310.79,2114.0,310.4,310.98,310.4,310.79,2114.0
2021-10-18 10:25:00,310.76,310.78,310.06,310.34,2064.0,310.76,310.78,310.06,310.34,2064.0
2021-10-18 10:30:00,310.18,310.42,309.43,309.79,3382.0,310.18,310.42,309.43,309.79,3382.0
2021-10-18 10:35:00,309.55,309.77,309.23,309.49,1583.0,309.55,309.77,309.23,309.49,1583.0
2021-10-18 10:40:00,309.84,310.02,309.2,309.2,1850.0,309.84,310.02,309.2,309.2,1850.0
2021-10-18 10:45:00,309.17,309.32,308.84,309.2,4640.0,309.17,309.32,308.84,309.2,4640.0
2021-10-18 10:50:00,309.45,309.74,309.23,309.48,3031.0,309.45,309.74,309.23,309.48,3031.0
2021-10-18 10:55:00,309.71,309.92,309.7,309.91,700.0,309.71,309.92,309.7,309.91,700.0
2021-10-18 11:00:00,310.04,310.32,309.91,310.02,3603.0,310.04,310.32,309.91,310.02,3603.0
2021-10-18 11:05:00,310.17,310.49,310.17,310.22,3626.0,310.17,310.49,310.17,310.22,3626.0
2021-10-18 11:10:00,310.08,310.08,309.76,309.79,1804.0,310.08,310.08,309.76,309.79,1804.0
2021-10-18 11:15:00,309.74,309.74,309.46,309.52,500.0,309.74,309.74,309.46,309.52,500.0
2021-10-18 11:20:00,309.65,309.65,309.38,309.43,808.0,309.65,309.65,309.38,309.43,808.0
2021-10-18 11:25:00,309.61,309.65,309.35,309.36,882.0,309.61,309.65,309.35,309.36,882.0
2021-10-18 11:30:00,309.31,309.44,309.22,309.29,1225.0,309.31,309.44,309.22,309.29,1225.0
2021-10-18 11:35:00,309.53,309.67,309.31,309.31,1263.0,309.53,309.67,309.31,309.31,1263.0
2021-10-18 11:40:00,309.36,309.46,309.36,309.46,368.0,309.36,309.46,309.36,309.46,368.0
2021-10-18 11:45:00,309.46,309.46,309.46,309.46,0.0,309.46,309.46,309.46,309.46,0.0
2021-10-18 11:50:00,309.74,309.74,309.16,309.27,1800.0,309.74,309.74,309.16,309.27,1800.0
2021-10-18 11:55:00,309.28,309.28,308.91,308.91,600.0,309.28,309.28,308.91,308.91,600.0
2021-10-18 12:00:00,308.81,308.94,308.66,308.67,1110.0,308.81,308.94,308.66,308.67,1110.0
2021-10-18 12:05:00,308.7,308.84,308.66,308.68,1210.0,308.7,308.84,308.66,308.68,1210.0
2021-10-18 12:10:00,308.84,308.85,308.68,308.74,600.0,308.84,308.85,308.68,308.74,600.0
2021-10-18 12:15:00,308.86,308.86,308.77,308.77,200.0,308.86,308.86,308.77,308.77,200.0
2021-10-18 12:20:00,308.77,308.77,308.06,308.23,2050.0,308.77,308.77,308.06,308.23,2050.0
2021-10-18 12:25:00,308.23,308.51,308.2,308.42,1426.0,308.23,308.51,308.2,308.42,1426.0
2021-10-18 12:30:00,308.56,309.3,308.42,309.3,16876.0,308.56,309.3,308.42,309.3,16876.0
2021-10-18 12:35:00,309.49,309.52,309.15,309.4,1468.0,309.49,309.52,309.15,309.4,1468.0
2021-10-18 12:40:00,309.27,309.72,309.27,309.72,143395.0,309.27,309.72,309.27,309.72,143395.0
2021-10-18 12:45:00,309.72,310.07,309.71,310.07,2160.0,309.72,310.07,309.71,310.07,2160.0
2021-10-18 12:50:00,309.92,310.07,309.79,309.83,1800.0,309.92,310.07,309.79,309.83,1800.0
2021-10-18 12:55:00,309.87,310.13,309.74,310.0,1400.0,309.87,310.13,309.74,310.0,1400.0
2021-10-18 13:00:00,310.13,310.19,309.94,309.97,1202.0,310.13,310.19,309.94,309.97,1202.0
2021-10-18 13:05:00,309.92,309.94,309.49,309.58,1500.0,309.92,309.94,309.49,309.58,1500.0
2021-10-18 13:10:00,309.52,309.88,309.29,309.7,2080.0,309.52,309.88,309.29,309.7,2080.0
2021-10-18 13:15:00,309.79,310.0,309.76,309.88,1866.0,309.79,310.0,309.76,309.88,1866.0
2021-10-18 13:20:00,309.95,310.0,309.82,310.0,3975.0,309.95,310.0,309.82,310.0,3975.0
2021-10-18 13:25:00,309.7,309.77,309.28,309.28,900.0,309.7,309.77,309.28,309.28,900.0
2021-10-18 13:30:00,309.22,309.39,309.19,309.25,908.0,309.22,309.39,309.19,309.25,908.0
2021-10-18 13:35:00,309.29,309.33,309.06,309.06,2011.0,309.29,309.33,309.06,309.06,2011.0
2021-10-18 13:40:00,309.02,309.02,308.76,308.86,2606.0,309.02,309.02,308.76,308.86,2606.0
2021-10-18 13:45:00,309.02,309.32,308.86,309.27,6036.0,309.02,309.32,308.86,309.27,6036.0
2021-10-18 13:50:00,309.3,309.49,309.18,309.49,3523.0,309.3,309.49,309.18,309.49,3523.0
2021-10-18 13:55:00,309.44,309.77,309.44,309.74,1213.0,309.44,309.77,309.44,309.74,1213.0
2021-10-18 14:00:00,309.68,310.03,309.49,310.03,3234.0,309.68,310.03,309.49,310.03,3234.0
2021-10-18 14:05:00,309.89,309.94,309.58,309.66,1033.0,309.89,309.94,309.58,309.66,1033.0
2021-10-18 14:10:00,309.74,309.75,309.26,309.6,8338.0,309.74,309.75,309.26,309.6,8338.0
2021-10-18 14:15:00,309.69,309.77,309.44,309.45,2020.0,309.69,309.77,309.44,309.45,2020.0
2021-10-18 14:20:00,309.39,309.76,309.29,309.52,1933.0,309.39,309.76,309.29,309.52,1933.0
2021-10-18 14:25:00,309.41,309.75,309.34,309.6,3345.0,309.41,309.75,309.34,309.6,3345.0
2021-10-18 14:30:00,309.75,310.35,309.7,310.35,3810.0,309.75,310.35,309.7,310.35,3810.0
2021-10-18 14:35:00,310.34,310.54,310.19,310.19,1569.0,310.34,310.54,310.19,310.19,1569.0
2021-10-18 14:40:00,310.21,310.32,309.98,310.21,3152.0,310.21,310.32,309.98,310.21,3152.0
2021-10-18 14:45:00,310.14,310.27,310.11,310.15,1820.0,310.14,310.27,310.11,310.15,1820.0
2021-10-18 14:50:00,310.25,310.82,310.25,310.82,2332.0,310.25,310.82,310.25,310.82,2332.0
2021-10-18 14:55:00,310.76,310.86,310.13,310.14,2334.0,310.76,310.86,310.13,310.14,2334.0
2021-10-18 15:00:00,310.15,310.47,310.11,310.46,2694.0,310.15,310.47,310.11,310.46,2694.0
2021-10-18 15:05:00,310.48,310.66,310.45,310.59,3212.0,310.48,310.66,310.45,310.59,3212.0
2021-10-18 15:10:00,310.58,310.64,309.85,310.03,5558.0,310.58,310.64,309.85,310.03,5558.0
2021-10-18 15:15:00,310.1,310.7,310.09,310.69,3415.0,310.1,310.7,310.09,310.69,3415.0
2021-10-18 15:20:00,310.62,310.77,310.46,310.48,2637.0,310.62,310.77,310.46,310.48,2637.0
2021-10-18 15:25:00,310.5,310.87,310.5,310.87,3634.0,310.5,310.87,310.5,310.87,3634.0
2021-10-18 15:30:00,310.74,311.28,310.74,311.13,4153.0,310.74,311.28,310.74,311.13,4153.0
2021-10-18 15:35:00,311.03,311.2,310.9,310.91,3026.0,311.03,311.2,310.9,310.91,3026.0
2021-10-18 15:40:00,310.97,311.06,310.8,310.82,4617.0,310.97,311.06,310.8,310.82,4617.0
2021-10-18 15:45:00,310.87,311.1,310.53,310.81,7315.0,310.87,311.1,310.53,310.81,7315.0
2021-10-18 15:50:00,310.83,310.95,310.44,310.57,11047.0,310.83,310.95,310.44,310.57,11047.0
2021-10-18 15:55:00,310.63,310.77,310.11,310.48,34687.0,310.63,310.77,310.11,310.48,34687.0
2021-10-19 09:30:00,312.35,312.53,311.94,312.18,8127.0,312.35,312.53,311.94,312.18,8127.0
2021-10-19 09:35:00,311.58,314.0,311.5,314.0,5428.0,311.58,314.0,311.5,314.0,5428.0
2021-10-19 09:40:00,313.82,314.99,313.81,314.53,1666.0,313.82,314.99,313.81,314.53,1666.0
2021-10-19 09:45:00,314.01,314.18,312.94,312.94,1100.0,314.01,314.18,312.94,312.94,1100.0
2021-10-19 09:50:00,313.54,314.24,313.54,313.8,1419.0,313.54,314.24,313.54,313.8,1419.0
2021-10-19 09:55:00,314.0,314.0,312.9,313.8,5915.0,314.0,314.0,312.9,313.8,5915.0
2021-10-19 10:00:00,313.8,314.29,313.28,314.13,4893.0,313.8,314.29,313.28,314.13,4893.0
2021-10-19 10:05:00,314.19,315.32,314.1,315.1,12638.0,314.19,315.32,314.1,315.1,12638.0
2021-10-19 10:10:00,315.13,315.13,314.29,314.78,9186.0,315.13,315.13,314.29,314.78,9186.0
2021-10-19 10:15:00,315.04,315.13,314.77,314.95,1228.0,315.04,315.13,314.77,314.95,1228.0
2021-10-19 10:20:00,315.01,315.59,314.99,315.53,10187.0,315.01,315.59,314.99,315.53,10187.0
2021-10-19 10:25:00,315.25,315.94,315.22,315.79,2122.0,315.25,315.94,315.22,315.79,2122.0
2021-10-19 10:30:00,315.6,315.71,315.39,315.49,4031.0,315.6,315.71,315.39,315.49,4031.0
2021-10-19 10:35:00,315.86,315.86,315.43,315.64,1001.0,315.86,315.86,315.43,315.64,1001.0
2021-10-19 10:40:00,315.5,315.72,315.47,315.72,1940.0,315.5,315.72,315.47,315.72,1940.0
2021-10-19 10:45:00,315.5,316.22,315.5,315.99,2606.0,315.5,316.22,315.5,315.99,2606.0
2021-10-19 10:50:00,316.19,316.41,315.93,316.0,2000.0,316.19,316.41,315.93,316.0,2000.0
2021-10-19 10:55:00,316.08,317.01,316.0,316.95,17312.0,316.08,317.01,316.0,316.95,17312.0
2021-10-19 11:00:00,317.06,317.06,316.17,316.18,1903.0,317.06,317.06,316.17,316.18,1903.0
2021-10-19 11:05:00,316.18,316.55,316.18,316.34,2349.0,316.18,316.55,316.18,316.34,2349.0
2021-10-19 11:10:00,316.46,317.18,316.43,317.03,3968.0,316.46,317.18,316.43,317.03,3968.0
2021-10-19 11:15:00,317.38,317.38,316.48,317.16,5311.0,317.38,317.38,316.48,317.16,5311.0
2021-10-19 11:20:00,317.17,317.35,317.17,317.29,838.0,317.17,317.35,317.17,317.29,838.0
2021-10-19 11:25:00,317.11,317.73,317.01,317.56,9451.0,317.11,317.73,317.01,317.56,9451.0
2021-10-19 11:30:00,317.88,317.88,317.44,317.49,3177.0,317.88,317.88,317.44,317.49,3177.0
2021-10-19 11:35:00,317.66,317.89,317.58,317.78,3517.0,317.66,317.89,317.58,317.78,3517.0
2021-10-19 11:40:00,317.92,318.35,317.82,318.18,4639.0,317.92,318.35,317.82,318.18,4639.0
2021-10-19 11:45:00,318.01,318.01,317.75,317.97,1926.0,318.01,318.01,317.75,317.97,1926.0
2021-10-19 11:50:00,317.92,318.06,317.83,317.91,1700.0,317.92,318.06,317.83,317.91,1700.0
2021-10-19 11:55:00,317.78,318.07,317.78,317.96,1100.0,317.78,318.07,317.78,317.96,1100.0
2021-10-19 12:00:00,318.13,318.18,318.03,318.18,2633.0,318.13,318.18,318.03,318.18,2633.0
2021-10-19 12:05:00,318.05,319.14,317.99,319.14,7218.0,318.05,319.14,317.99,319.14,7218.0
2021-10-19 12:10:00,319.12,319.15,318.63,318.8,11047.0,319.12,319.15,318.63,318.8,11047.0
2021-10-19 12:15:00,318.74,319.02,318.64,318.74,4967.0,318.74,319.02,318.64,318.74,4967.0
2021-10-19 12:20:00,318.83,318.94,318.21,318.6,15607.0,318.83,318.94,318.21,318.6,15607.0
2021-10-19 12:25:00,318.44,319.14,318.44,319.12,4640.0,318.44,319.14,318.44,319.12,4640.0
2021-10-19 12:30:00,319.12,319.21,318.89,319.01,2773.0,319.12,319.21,318.89,319.01,2773.0
2021-10-19 12:35:00,318.94,319.15,318.62,318.99,3904.0,318.94,319.15,318.62,318.99,3904.0
2021-10-19 12:40:00,318.79,319.0,318.44,318.68,9659.0,318.79,319.0,318.44,318.68,9659.0
2021-10-19 12:45:00,318.68,318.76,318.52,318.75,2638.0,318.68,318.76,318.52,318.75,2638.0
2021-10-19 12:50:00,318.68,318.8,318.51,318.51,3282.0,318.68,318.8,318.51,318.51,3282.0
2021-10-19 12:55:00,318.4,318.4,317.28,317.33,2740.0,318.4,318.4,317.28,317.33,2740.0
2021-10-19 13:00:00,317.41,318.2,317.09,318.13,5202.0,317.41,318.2,317.09,318.13,5202.0
2021-10-19 13:05:00,318.06,318.23,317.66,317.98,4668.0,318.06,318.23,317.66,317.98,4668.0
2021-10-19 13:10:00,318.0,318.06,317.84,317.91,1631.0,318.0,318.06,317.84,317.91,1631.0
2021-10-19 13:15:00,317.62,317.94,317.62,317.75,1508.0,317.62,317.94,317.62,317.75,1508.0
2021-10-19 13:20:00,317.75,318.1,317.75,317.92,2758.0,317.75,318.1,317.75,317.92,2758.0
2021-10-19 13:25:00,317.97,317.97,317.54,317.84,1654.0,317.97,317.97,317.54,317.84,1654.0
2021-10-19 13:30:00,317.88,318.14,317.88,318.14,1649.0,317.88,318.14,317.88,318.14,1649.0
2021-10-19 13:35:00,318.08,318.08,317.97,317.97,601.0,318.08,318.08,317.97,317.97,601.0
2021-10-19 13:40:00,317.75,317.94,317.72,317.76,2315.0,317.75,317.94,317.72,317.76,2315.0
2021-10-19 13:45:00,317.76,317.81,317.56,317.79,4018.0,317.76,317.81,317.56,317.79,4018.0
2021-10-19 13:50:00,317.79,318.08,317.59,318.07,5232.0,317.79,318.08,317.59,318.07,5232.0
2021-10-19 13:55:00,318.08,318.47,318.07,318.47,2000.0,318.08,318.47,318.07,318.47,2000.0
2021-10-19 14:00:00,318.47,318.62,318.37,318.58,700.0,318.47,318.62,318.37,318.58,700.0
2021-10-19 14:05:00,318.65,318.77,318.45,318.67,1126.0,318.65,318.77,318.45,318.67,1126.0
2021-10-19 14:10:00,318.62,318.67,318.41,318.42,2092.0,318.62,318.67,318.41,318.42,2092.0
2021-10-19 14:15:00,318.42,318.64,318.41,318.64,1630.0,318.42,318.64,318.41,318.64,1630.0
2021-10-19 14:20:00,318.56,318.58,318.22,318.37,701.0,318.56,318.58,318.22,318.37,701.0
2021-10-19 14:25:00,318.53,318.53,318.2,318.31,1200.0,318.53,318.53,318.2,318.31,1200.0
2021-10-19 14:30:00,318.25,318.25,317.69,318.06,2138.0,318.25,318.25,317.69,318.06,2138.0
2021-10-19 14:35:00,318.24,318.27,317.85,317.85,2500.0,318.24,318.27,317.85,317.85,2500.0
2021-10-19 14:40:00,317.75,318.26,317.75,318.26,2521.0,317.75,318.26,317.75,318.26,2521.0
2021-10-19 14:45:00,318.31,318.51,317.99,317.99,2098.0,318.31,318.51,317.99,317.99,2098.0
2021-10-19 14:50:00,318.0,318.23,317.91,318.23,4623.0,318.0,318.23,317.91,318.23,4623.0
2021-10-19 14:55:00,318.22,318.37,318.02,318.37,3868.0,318.22,318.37,318.02,318.37,3868.0
2021-10-19 15:00:00,318.49,319.04,318.44,318.99,11871.0,318.49,319.04,318.44,318.99,11871.0
2021-10-19 15:05:00,318.99,319.26,318.99,319.19,5888.0,318.99,319.26,318.99,319.19,5888.0
2021-10-19 15:10:00,319.17,319.42,319.03,319.42,6560.0,319.17,319.42,319.03,319.42,6560.0
2021-10-19 15:15:00,319.4,319.63,319.37,319.4,6486.0,319.4,319.63,319.37,319.4,6486.0
2021-10-19 15:20:00,319.4,319.48,319.2,319.29,11916.0,319.4,319.48,319.2,319.29,11916.0
2021-10-19 15:25:00,319.29,319.74,319.17,319.73,11419.0,319.29,319.74,319.17,319.73,11419.0
2021-10-19 15:30:00,319.6,319.96,319.51,319.8,12539.0,319.6,319.96,319.51,319.8,12539.0
2021-10-19 15:35:00,319.8,319.83,319.07,319.07,19837.0,319.8,319.83,319.07,319.07,19837.0
2021-10-19 15:40:00,318.99,319.08,318.6,318.88,18295.0,318.99,319.08,318.6,318.88,18295.0
2021-10-19 15:45:00,318.87,319.22,318.53,319.22,15918.0,318.87,319.22,318.53,319.22,15918.0
2021-10-19 15:50:00,318.99,319.09,318.34,318.64,19404.0,318.99,319.09,318.34,318.64,19404.0
2021-10-19 15:55:00,318.74,319.35,318.61,319.24,75220.0,318.74,319.35,318.61,319.24,75220.0
2021-10-20 09:30:00,320.0,323.93,319.57,323.71,22529.0,320.0,323.93,319.57,323.71,22529.0
2021-10-20 09:35:00,323.61,323.67,322.51,323.34,7717.0,323.61,323.67,322.51,323.34,7717.0
2021-10-20 09:40:00,323.33,323.65,322.64,322.82,24454.0,323.33,323.65,322.64,322.82,24454.0
2021-10-20 09:45:00,323.25,323.68,321.93,321.94,2568.0,323.25,323.68,321.93,321.94,2568.0
2021-10-20 09:50:00,322.13,322.13,319.51,320.24,16002.0,322.13,322.13,319.51,320.24,16002.0
2021-10-20 09:55:00,319.83,320.67,319.3,320.1,20554.0,319.83,320.67,319.3,320.1,20554.0
2021-10-20 10:00:00,319.84,320.78,319.53,320.42,31351.0,319.84,320.78,319.53,320.42,31351.0
2021-10-20 10:05:00,320.51,320.51,319.23,320.3,12579.0,320.51,320.51,319.23,320.3,12579.0
2021-10-20 10:10:00,320.45,320.63,320.29,320.41,6394.0,320.45,320.63,320.29,320.41,6394.0
2021-10-20 10:15:00,320.22,320.93,320.22,320.68,8721.0,320.22,320.93,320.22,320.68,8721.0
2021-10-20 10:20:00,320.49,320.77,320.16,320.71,3691.0,320.49,320.77,320.16,320.71,3691.0
2021-10-20 10:25:00,320.6,320.6,319.93,320.15,3415.0,320.6,320.6,319.93,320.15,3415.0
2021-10-20 10:30:00,319.9,320.01,319.55,319.56,1469.0,319.9,320.01,319.55,319.56,1469.0
2021-10-20 10:35:00,319.37,319.81,319.01,319.81,7199.0,319.37,319.81,319.01,319.81,7199.0
2021-10-20 10:40:00,319.72,320.24,319.33,320.24,14092.0,319.72,320.24,319.33,320.24,14092.0
2021-10-20 10:45:00,319.41,319.64,319.0,319.64,9460.0,319.41,319.64,319.0,319.64,9460.0
2021-10-20 10:50:00,319.55,320.14,319.52,319.94,18604.0,319.55,320.14,319.52,319.94,18604.0
2021-10-20 10:55:00,319.93,320.08,319.66,319.84,5326.0,319.93,320.08,319.66,319.84,5326.0
2021-10-20 11:00:00,319.81,320.0,319.81,319.99,5121.0,319.81,320.0,319.81,319.99,5121.0
2021-10-20 11:05:00,319.95,320.47,319.95,320.42,4100.0,319.95,320.47,319.95,320.42,4100.0
2021-10-20 11:10:00,320.23,320.23,319.6,320.05,3803.0,320.23,320.23,319.6,320.05,3803.0
2021-10-20 11:15:00,320.15,320.21,320.15,320.21,200.0,320.15,320.21,320.15,320.21,200.0
2021-10-20 11:20:00,320.57,320.78,320.22,320.67,3286.0,320.57,320.78,320.22,320.67,3286.0
2021-10-20 11:25:00,320.45,320.45,320.13,320.13,300.0,320.45,320.45,320.13,320.13,300.0
2021-10-20 11:30:00,320.27,320.47,319.95,319.95,1526.0,320.27,320.47,319.95,319.95,1526.0
2021-10-20 11:35:00,319.87,320.2,319.67,320.17,4633.0,319.87,320.2,319.67,320.17,4633.0
2021-10-20 11:40:00,320.04,320.2,319.84,320.18,900.0,320.04,320.2,319.84,320.18,900.0
2021-10-20 11:45:00,320.23,320.53,320.23,320.48,400.0,320.23,320.53,320.23,320.48,400.0
2021-10-20 11:50:00,320.29,320.38,320.0,320.0,1321.0,320.29,320.38,320.0,320.0,1321.0
2021-10-20 11:55:00,320.22,320.49,320.21,320.49,1005.0,320.22,320.49,320.21,320.49,1005.0
2021-10-20 12:00:00,320.4,320.4,320.16,320.29,820.0,320.4,320.4,320.16,320.29,820.0
2021-10-20 12:05:00,320.31,320.31,320.23,320.24,591.0,320.31,320.31,320.23,320.24,591.0
2021-10-20 12:10:00,320.04,320.34,319.81,320.34,3400.0,320.04,320.34,319.81,320.34,3400.0
2021-10-20 12:15:00,320.33,320.92,320.21,320.91,3199.0,320.33,320.92,320.21,320.91,3199.0
2021-10-20 12:20:00,320.74,321.21,320.74,321.09,3741.0,320.74,321.21,320.74,321.09,3741.0
2021-10-20 12:25:00,320.77,321.08,320.77,320.88,1000.0,320.77,321.08,320.77,320.88,1000.0
2021-10-20 12:30:00,320.77,321.09,320.66,321.09,1395.0,320.77,321.09,320.66,321.09,1395.0
2021-10-20 12:35:00,321.12,321.12,320.83,320.83,400.0,321.12,321.12,320.83,320.83,400.0
2021-10-20 12:40:00,320.81,320.82,320.23,320.23,442.0,320.81,320.82,320.23,320.23,442.0
2021-10-20 12:45:00,320.54,320.96,320.45,320.85,2199.0,320.54,320.96,320.45,320.85,2199.0
2021-10-20 12:50:00,320.59,320.69,320.43,320.43,300.0,320.59,320.69,320.43,320.43,300.0
2021-10-20 12:55:00,320.58,321.14,320.58,321.11,600.0,320.58,321.14,320.58,321.11,600.0
2021-10-20 13:00:00,321.29,321.3,320.97,320.97,1054.0,321.29,321.3,320.97,320.97,1054.0
2021-10-20 13:05:00,320.96,321.1,320.38,320.38,1326.0,320.96,321.1,320.38,320.38,1326.0
2021-10-20 13:10:00,320.55,320.55,320.21,320.21,1806.0,320.55,320.55,320.21,320.21,1806.0
2021-10-20 13:15:00,319.98,320.1,319.62,319.63,7750.0,319.98,320.1,319.62,319.63,7750.0
2021-10-20 13:20:00,319.83,320.23,319.83,320.23,5493.0,319.83,320.23,319.83,320.23,5493.0
2021-10-20 13:25:00,320.13,320.13,319.77,320.08,908.0,320.13,320.13,319.77,320.08,908.0
2021-10-20 13:30:00,320.08,320.1,319.9,319.94,2876.0,320.08,320.1,319.9,319.94,2876.0
2021-10-20 13:35:00,320.31,320.33,320.12,320.12,609.0,320.31,320.33,320.12,320.12,609.0
2021-10-20 13:40:00,320.47,320.61,320.37,320.38,824.0,320.47,320.61,320.37,320.38,824.0
2021-10-20 13:45:00,320.4,320.42,320.28,320.42,606.0,320.4,320.42,320.28,320.42,606.0
2021-10-20 13:50:00,320.52,320.7,320.52,320.7,600.0,320.52,320.7,320.52,320.7,600.0
2021-10-20 13:55:00,320.81,320.81,320.62,320.62,500.0,320.81,320.81,320.62,320.62,500.0
2021-10-20 14:00:00,320.78,320.86,320.58,320.63,876.0,320.78,320.86,320.58,320.63,876.0
2021-10-20 14:05:00,320.78,320.84,320.68,320.77,1341.0,320.78,320.84,320.68,320.77,1341.0
2021-10-20 14:10:00,320.58,321.02,320.58,321.02,1100.0,320.58,321.02,320.58,321.02,1100.0
2021-10-20 14:15:00,321.09,321.09,320.97,320.97,425.0,321.09,321.09,320.97,320.97,425.0
2021-10-20 14:20:00,320.88,320.88,320.58,320.74,1696.0,320.88,320.88,320.58,320.74,1696.0
2021-10-20 14:25:00,320.59,320.77,320.5,320.77,902.0,320.59,320.77,320.5,320.77,902.0
2021-10-20 14:30:00,320.73,320.82,320.59,320.63,700.0,320.73,320.82,320.59,320.63,700.0
2021-10-20 14:35:00,320.46,320.55,320.26,320.55,1622.0,320.46,320.55,320.26,320.55,1622.0
2021-10-20 14:40:00,320.39,320.4,320.18,320.18,400.0,320.39,320.4,320.18,320.18,400.0
2021-10-20 14:45:00,320.21,320.21,320.0,320.01,1079.0,320.21,320.21,320.0,320.01,1079.0
2021-10-20 14:50:00,320.04,320.32,320.01,320.19,2119.0,320.04,320.32,320.01,320.19,2119.0
2021-10-20 14:55:00,320.47,320.47,320.4,320.4,461.0,320.47,320.47,320.4,320.4,461.0
2021-10-20 15:00:00,320.31,320.31,319.97,320.06,1600.0,320.31,320.31,319.97,320.06,1600.0
2021-10-20 15:05:00,320.09,320.41,319.97,320.41,2190.0,320.09,320.41,319.97,320.41,2190.0
2021-10-20 15:10:00,320.37,320.37,320.05,320.23,700.0,320.37,320.37,320.05,320.23,700.0
2021-10-20 15:15:00,320.11,320.15,319.91,320.15,4096.0,320.11,320.15,319.91,320.15,4096.0
2021-10-20 15:20:00,320.21,320.21,319.52,319.88,14775.0,320.21,320.21,319.52,319.88,14775.0
2021-10-20 15:25:00,319.94,320.39,319.91,320.1,1193.0,319.94,320.39,319.91,320.1,1193.0
2021-10-20 15:30:00,319.94,320.06,319.89,319.97,4436.0,319.94,320.06,319.89,319.97,4436.0
2021-10-20 15:35:00,319.96,320.1,319.87,319.88,4205.0,319.96,320.1,319.87,319.88,4205.0
2021-10-20 15:40:00,319.9,320.22,319.9,320.2,2303.0,319.9,320.22,319.9,320.2,2303.0
2021-10-20 15:45:00,320.1,320.21,319.55,319.6,12954.0,320.1,320.21,319.55,319.6,12954.0
2021-10-20 15:50:00,319.06,319.75,318.92,319.11,29065.0,319.06,319.75,318.92,319.11,29065.0
2021-10-20 15:55:00,319.1,320.16,319.1,320.1,66502.0,319.1,320.16,319.1,320.1,66502.0
2021-10-21 09:30:00,321.6,321.99,320.94,321.29,8918.0,321.6,321.99,320.94,321.29,8918.0
2021-10-21 09:35:00,320.62,321.59,320.55,321.59,3000.0,320.62,321.59,320.55,321.59,3000.0
2021-10-21 09:40:00,321.24,321.73,321.13,321.13,1179.0,321.24,321.73,321.13,321.13,1179.0
2021-10-21 09:45:00,321.86,322.26,321.36,321.4,3024.0,321.86,322.26,321.36,321.4,3024.0
2021-10-21 09:50:00,321.29,322.15,321.29,322.15,895.0,321.29,322.15,321.29,322.15,895.0
2021-10-21 09:55:00,322.1,322.75,322.06,322.75,6829.0,322.1,322.75,322.06,322.75,6829.0
2021-10-21 10:00:00,322.92,323.53,322.92,323.18,2081.0,322.92,323.53,322.92,323.18,2081.0
2021-10-21 10:05:00,323.15,323.66,323.15,323.66,1490.0,323.15,323.66,323.15,323.66,1490.0
2021-10-21 10:10:00,323.63,324.0,323.56,323.98,909.0,323.63,324.0,323.56,323.98,909.0
2021-10-21 10:15:00,324.25,324.3,323.81,323.81,2700.0,324.25,324.3,323.81,323.81,2700.0
2021-10-21 10:20:00,323.79,323.98,323.79,323.9,1204.0,323.79,323.98,323.79,323.9,1204.0
2021-10-21 10:25:00,324.0,324.08,323.89,324.08,300.0,324.0,324.08,323.89,324.08,300.0
2021-10-21 10:30:00,324.22,324.32,323.97,324.06,4598.0,324.22,324.32,323.97,324.06,4598.0
2021-10-21 10:35:00,324.28,324.28,323.88,323.99,1000.0,324.28,324.28,323.88,323.99,1000.0
2021-10-21 10:40:00,324.15,324.8,324.15,324.79,3213.0,324.15,324.8,324.15,324.79,3213.0
2021-10-21 10:45:00,324.63,324.65,324.04,324.31,3033.0,324.63,324.65,324.04,324.31,3033.0
2021-10-21 10:50:00,324.2,324.26,323.77,324.25,2492.0,324.2,324.26,323.77,324.25,2492.0
2021-10-21 10:55:00,324.4,324.49,323.82,323.82,1208.0,324.4,324.49,323.82,323.82,1208.0
2021-10-21 11:00:00,323.75,324.08,323.62,323.89,1903.0,323.75,324.08,323.62,323.89,1903.0
2021-10-21 11:05:00,324.03,324.03,323.48,323.48,2955.0,324.03,324.03,323.48,323.48,2955.0
2021-10-21 11:10:00,323.34,324.6,323.31,324.59,9308.0,323.34,324.6,323.31,324.59,9308.0
2021-10-21 11:15:00,324.55,324.93,324.17,324.74,40167.0,324.55,324.93,324.17,324.74,40167.0
2021-10-21 11:20:00,324.77,325.24,324.68,325.0,29555.0,324.77,325.24,324.68,325.0,29555.0
2021-10-21 11:25:00,325.0,325.12,324.68,324.98,10004.0,325.0,325.12,324.68,324.98,10004.0
2021-10-21 11:30:00,324.94,325.11,324.79,324.88,9693.0,324.94,325.11,324.79,324.88,9693.0
2021-10-21 11:35:00,324.9,325.09,324.8,324.89,17903.0,324.9,325.09,324.8,324.89,17903.0
2021-10-21 11:40:00,324.9,325.05,324.8,325.0,18224.0,324.9,325.05,324.8,325.0,18224.0
2021-10-21 11:45:00,324.98,325.27,324.93,325.18,7356.0,324.98,325.27,324.93,325.18,7356.0
2021-10-21 11:50:00,325.2,325.33,324.98,325.33,1706.0,325.2,325.33,324.98,325.33,1706.0
2021-10-21 11:55:00,325.44,325.5,325.24,325.5,1020.0,325.44,325.5,325.24,325.5,1020.0
2021-10-21 12:00:00,325.62,325.85,325.56,325.57,3167.0,325.62,325.85,325.56,325.57,3167.0
2021-10-21 12:05:00,325.45,325.79,325.29,325.67,3500.0,325.45,325.79,325.29,325.67,3500.0
2021-10-21 12:10:00,325.69,325.69,325.36,325.5,1567.0,325.69,325.69,325.36,325.5,1567.0
2021-10-21 12:15:00,325.58,325.6,325.47,325.6,1247.0,325.58,325.6,325.47,325.6,1247.0
2021-10-21 12:20:00,325.59,325.6,325.47,325.55,1318.0,325.59,325.6,325.47,325.55,1318.0
2021-10-21 12:25:00,325.54,325.57,325.34,325.35,3319.0,325.54,325.57,325.34,325.35,3319.0
2021-10-21 12:30:00,325.28,325.28,325.02,325.2,1332.0,325.28,325.28,325.02,325.2,1332.0
2021-10-21 12:35:00,325.2,325.21,325.2,325.21,200.0,325.2,325.21,325.2,325.21,200.0
2021-10-21 12:40:00,325.06,325.5,325.06,325.5,1432.0,325.06,325.5,325.06,325.5,1432.0
2021-10-21 12:45:00,325.48,325.5,325.26,325.3,807.0,325.48,325.5,325.26,325.3,807.0
2021-10-21 12:50:00,325.39,325.56,325.39,325.56,1400.0,325.39,325.56,325.39,325.56,1400.0
2021-10-21 12:55:00,325.44,325.56,325.26,325.27,1361.0,325.44,325.56,325.26,325.27,1361.0
2021-10-21 13:00:00,325.26,325.3,325.13,325.23,3893.0,325.26,325.3,325.13,325.23,3893.0
2021-10-21 13:05:00,325.22,325.27,324.26,324.42,40469.0,325.22,325.27,324.26,324.42,40469.0
2021-10-21 13:10:00,324.45,324.46,324.34,324.44,900.0,324.45,324.46,324.34,324.44,900.0
2021-10-21 13:15:00,324.09,324.21,323.85,323.85,1238.0,324.09,324.21,323.85,323.85,1238.0
2021-10-21 13:20:00,323.79,323.94,323.66,323.67,900.0,323.79,323.94,323.66,323.67,900.0
2021-10-21 13:25:00,323.97,324.32,323.96,324.32,3312.0,323.97,324.32,323.96,324.32,3312.0
2021-10-21 13:30:00,324.05,324.05,323.89,323.94,1300.0,324.05,324.05,323.89,323.94,1300.0
2021-10-21 13:35:00,323.96,324.22,323.92,324.18,3109.0,323.96,324.22,323.92,324.18,3109.0
2021-10-21 13:40:00,324.37,324.37,324.2,324.3,932.0,324.37,324.37,324.2,324.3,932.0
2021-10-21 13:45:00,324.19,324.25,324.19,324.25,200.0,324.19,324.25,324.19,324.25,200.0
2021-10-21 13:50:00,324.12,324.32,324.12,324.2,810.0,324.12,324.32,324.12,324.2,810.0
2021-10-21 13:55:00,324.14,324.14,323.97,324.07,47321.0,324.14,324.14,323.97,324.07,47321.0
2021-10-21 14:00:00,324.23,324.48,324.23,324.33,700.0,324.23,324.48,324.23,324.33,700.0
2021-10-21 14:05:00,324.53,324.7,324.39,324.42,76900.0,324.53,324.7,324.39,324.42,76900.0
2021-10-21 14:10:00,324.75,324.84,324.69,324.69,4355.0,324.75,324.84,324.69,324.69,4355.0
2021-10-21 14:15:00,324.81,324.81,324.56,324.66,1318.0,324.81,324.81,324.56,324.66,1318.0
2021-10-21 14:20:00,324.65,325.24,324.61,325.24,4857.0,324.65,325.24,324.61,325.24,4857.0
2021-10-21 14:25:00,325.0,325.2,324.92,325.02,1047.0,325.0,325.2,324.92,325.02,1047.0
2021-10-21 14:30:00,324.96,325.13,324.96,325.13,3028.0,324.96,325.13,324.96,325.13,3028.0
2021-10-21 14:35:00,324.97,325.03,324.93,325.0,8808.0,324.97,325.03,324.93,325.0,8808.0
2021-10-21 14:40:00,325.0,325.11,325.0,325.11,903.0,325.0,325.11,325.0,325.11,903.0
2021-10-21 14:45:00,325.12,325.13,324.99,325.13,923.0,325.12,325.13,324.99,325.13,923.0
2021-10-21 14:50:00,325.05,325.11,325.04,325.11,1070.0,325.05,325.11,325.04,325.11,1070.0
2021-10-21 14:55:00,324.97,325.17,324.97,325.12,1381.0,324.97,325.17,324.97,325.12,1381.0
2021-10-21 15:00:00,325.2,325.36,325.1,325.26,1719.0,325.2,325.36,325.1,325.26,1719.0
2021-10-21 15:05:00,325.27,325.27,325.1,325.19,912.0,325.27,325.27,325.1,325.19,912.0
2021-10-21 15:10:00,325.31,325.31,325.14,325.28,1112.0,325.31,325.31,325.14,325.28,1112.0
2021-10-21 15:15:00,325.15,325.19,325.04,325.04,1090.0,325.15,325.19,325.04,325.04,1090.0
2021-10-21 15:20:00,325.03,325.12,324.87,325.12,1509.0,325.03,325.12,324.87,325.12,1509.0
2021-10-21 15:25:00,325.11,325.21,325.02,325.11,2047.0,325.11,325.21,325.02,325.11,2047.0
2021-10-21 15:30:00,325.04,325.1,324.45,324.67,99192.0,325.04,325.1,324.45,324.67,99192.0
2021-10-21 15:35:00,324.68,325.2,324.52,325.2,69028.0,324.68,325.2,324.52,325.2,69028.0
2021-10-21 15:40:00,325.09,325.09,324.55,324.82,6214.0,325.09,325.09,324.55,324.82,6214.0
2021-10-21 15:45:00,324.84,325.08,324.84,324.97,5288.0,324.84,325.08,324.84,324.97,5288.0
2021-10-21 15:50:00,324.95,325.03,324.79,325.03,10434.0,324.95,325.03,324.79,325.03,10434.0
2021-10-21 15:55:00,324.95,325.63,324.81,325.39,32758.0,324.95,325.63,324.81,325.39,32758.0
2021-10-22 09:30:00,325.82,326.86,324.65,326.86,11151.0,325.82,326.86,324.65,326.86,11151.0
2021-10-22 09:35:00,326.4,327.78,326.0,326.81,4100.0,326.4,327.78,326.0,326.81,4100.0
2021-10-22 09:40:00,326.37,326.37,325.01,325.01,4226.0,326.37,326.37,325.01,325.01,4226.0
2021-10-22 09:45:00,324.65,324.65,323.42,323.42,1401.0,324.65,324.65,323.42,323.42,1401.0
2021-10-22 09:50:00,322.81,323.78,322.29,323.78,4144.0,322.81,323.78,322.29,323.78,4144.0
2021-10-22 09:55:00,323.75,324.2,323.42,323.98,2036.0,323.75,324.2,323.42,323.98,2036.0
2021-10-22 10:00:00,323.78,323.79,323.37,323.47,1200.0,323.78,323.79,323.37,323.47,1200.0
2021-10-22 10:05:00,323.78,324.56,323.78,324.56,1492.0,323.78,324.56,323.78,324.56,1492.0
2021-10-22 10:10:00,324.52,324.52,323.78,323.78,1001.0,324.52,324.52,323.78,323.78,1001.0
2021-10-22 10:15:00,324.0,324.26,323.71,323.71,3318.0,324.0,324.26,323.71,323.71,3318.0
2021-10-22 10:20:00,323.69,324.21,323.69,324.21,1734.0,323.69,324.21,323.69,324.21,1734.0
2021-10-22 10:25:00,324.2,324.35,324.1,324.22,860.0,324.2,324.35,324.1,324.22,860.0
2021-10-22 10:30:00,324.31,324.31,323.84,323.88,800.0,324.31,324.31,323.84,323.88,800.0
2021-10-22 10:35:00,323.75,324.3,323.75,324.13,8337.0,323.75,324.3,323.75,324.13,8337.0
2021-10-22 10:40:00,324.13,324.24,323.01,323.01,2261.0,324.13,324.24,323.01,323.01,2261.0
2021-10-22 10:45:00,323.43,324.57,323.43,324.47,803.0,323.43,324.57,323.43,324.47,803.0
2021-10-22 10:50:00,324.36,324.67,324.25,324.49,1862.0,324.36,324.67,324.25,324.49,1862.0
2021-10-22 10:55:00,324.67,324.8,324.62,324.8,1155.0,324.67,324.8,324.62,324.8,1155.0
2021-10-22 11:00:00,324.75,324.8,324.22,324.24,2506.0,324.75,324.8,324.22,324.24,2506.0
2021-10-22 11:05:00,324.41,324.41,323.9,324.17,793.0,324.41,324.41,323.9,324.17,793.0
2021-10-22 11:10:00,324.03,324.03,323.51,323.59,1028.0,324.03,324.03,323.51,323.59,1028.0
2021-10-22 11:15:00,323.52,323.52,322.88,322.88,1470.0,323.52,323.52,322.88,322.88,1470.0
2021-10-22 11:20:00,322.73,322.73,322.03,322.03,1143.0,322.73,322.73,322.03,322.03,1143.0
2021-10-22 11:25:00,322.0,322.33,321.76,322.33,1147.0,322.0,322.33,321.76,322.33,1147.0
2021-10-22 11:30:00,322.48,322.64,322.21,322.21,700.0,322.48,322.64,322.21,322.21,700.0
2021-10-22 11:35:00,321.72,321.96,321.42,321.42,1640.0,321.72,321.96,321.42,321.42,1640.0
2021-10-22 11:40:00,321.07,321.52,320.7,321.52,3802.0,321.07,321.52,320.7,321.52,3802.0
2021-10-22 11:45:00,321.08,321.22,320.83,320.97,11993.0,321.08,321.22,320.83,320.97,11993.0
2021-10-22 11:50:00,321.51,321.75,321.29,321.75,1483.0,321.51,321.75,321.29,321.75,1483.0
2021-10-22 11:55:00,322.08,322.14,322.02,322.02,400.0,322.08,322.14,322.02,322.02,400.0
2021-10-22 12:00:00,321.86,321.96,321.25,321.96,2844.0,321.86,321.96,321.25,321.96,2844.0
2021-10-22 12:05:00,321.74,322.27,321.6,322.22,2057.0,321.74,322.27,321.6,322.22,2057.0
2021-10-22 12:10:00,321.83,322.32,321.65,322.32,1351.0,321.83,322.32,321.65,322.32,1351.0
2021-10-22 12:15:00,322.13,322.26,322.13,322.18,500.0,322.13,322.26,322.13,322.18,500.0
2021-10-22 12:20:00,322.0,322.0,321.71,321.78,6418.0,322.0,322.0,321.71,321.78,6418.0
2021-10-22 12:25:00,321.84,322.19,321.63,322.19,2500.0,321.84,322.19,321.63,322.19,2500.0
2021-10-22 12:30:00,322.3,322.32,322.2,322.2,300.0,322.3,322.32,322.2,322.2,300.0
2021-10-22 12:35:00,322.26,322.89,322.26,322.88,500.0,322.26,322.89,322.26,322.88,500.0
2021-10-22 12:40:00,322.97,323.12,322.94,323.03,1653.0,322.97,323.12,322.94,323.03,1653.0
2021-10-22 12:45:00,322.78,323.44,322.72,323.38,3500.0,322.78,323.44,322.72,323.38,3500.0
2021-10-22 12:50:00,323.13,323.43,323.08,323.28,900.0,323.13,323.43,323.08,323.28,900.0
2021-10-22 12:55:00,323.3,323.3,322.79,322.79,1010.0,323.3,323.3,322.79,322.79,1010.0
2021-10-22 13:00:00,322.81,322.81,322.59,322.59,600.0,322.81,322.81,322.59,322.59,600.0
2021-10-22 13:05:00,322.68,322.77,322.58,322.77,2024.0,322.68,322.77,322.58,322.77,2024.0
2021-10-22 13:10:00,322.81,322.82,322.52,322.52,600.0,322.81,322.82,322.52,322.52,600.0
2021-10-22 13:15:00,322.7,322.94,322.7,322.94,1265.0,322.7,322.94,322.7,322.94,1265.0
2021-10-22 13:20:00,322.95,322.96,322.73,322.83,517.0,322.95,322.96,322.73,322.83,517.0
2021-10-22 13:25:00,322.98,322.98,322.64,322.66,1155.0,322.98,322.98,322.64,322.66,1155.0
2021-10-22 13:30:00,322.27,322.39,322.26,322.39,506.0,322.27,322.39,322.26,322.39,506.0
2021-10-22 13:35:00,322.62,322.65,322.53,322.53,502.0,322.62,322.65,322.53,322.53,502.0
2021-10-22 13:40:00,322.57,322.57,322.3,322.42,776.0,322.57,322.57,322.3,322.42,776.0
2021-10-22 13:45:00,322.31,322.31,322.31,322.31,100.0,322.31,322.31,322.31,322.31,100.0
2021-10-22 13:50:00,322.33,322.34,322.16,322.23,1200.0,322.33,322.34,322.16,322.23,1200.0
2021-10-22 13:55:00,321.93,321.93,321.29,321.29,31961.0,321.93,321.93,321.29,321.29,31961.0
2021-10-22 14:00:00,321.35,321.43,321.29,321.43,400.0,321.35,321.43,321.29,321.43,400.0
2021-10-22 14:05:00,321.51,321.66,321.48,321.56,1200.0,321.51,321.66,321.48,321.56,1200.0
2021-10-22 14:10:00,321.54,321.54,321.11,321.19,4082.0,321.54,321.54,321.11,321.19,4082.0
2021-10-22 14:15:00,321.19,321.38,320.69,320.87,2716.0,321.19,321.38,320.69,320.87,2716.0
2021-10-22 14:20:00,321.01,321.01,321.0,321.0,400.0,321.01,321.01,321.0,321.0,400.0
2021-10-22 14:25:00,320.97,321.04,320.91,321.04,572.0,320.97,321.04,320.91,321.04,572.0
2021-10-22 14:30:00,321.26,321.32,321.26,321.32,300.0,321.26,321.32,321.26,321.32,300.0
2021-10-22 14:35:00,321.74,321.74,321.27,321.28,455.0,321.74,321.74,321.27,321.28,455.0
2021-10-22 14:40:00,321.28,321.52,321.27,321.43,724.0,321.28,321.52,321.27,321.43,724.0
2021-10-22 14:45:00,321.51,321.54,321.44,321.44,300.0,321.51,321.54,321.44,321.44,300.0
2021-10-22 14:50:00,321.4,321.75,321.35,321.75,2328.0,321.4,321.75,321.35,321.75,2328.0
2021-10-22 14:55:00,321.61,321.65,321.33,321.33,2005.0,321.61,321.65,321.33,321.33,2005.0
2021-10-22 15:00:00,321.47,321.47,321.41,321.41,662.0,321.47,321.47,321.41,321.41,662.0
2021-10-22 15:05:00,321.41,321.41,321.1,321.35,5507.0,321.41,321.41,321.1,321.35,5507.0
2021-10-22 15:10:00,321.37,321.37,321.01,321.3,2635.0,321.37,321.37,321.01,321.3,2635.0
2021-10-22 15:15:00,321.29,321.42,320.95,321.09,1227.0,321.29,321.42,320.95,321.09,1227.0
2021-10-22 15:20:00,320.86,320.86,320.52,320.67,5869.0,320.86,320.86,320.52,320.67,5869.0
2021-10-22 15:25:00,320.71,320.71,320.3,320.49,1385.0,320.71,320.71,320.3,320.49,1385.0
2021-10-22 15:30:00,320.46,321.15,320.46,321.15,2200.0,320.46,321.15,320.46,321.15,2200.0
2021-10-22 15:35:00,321.2,321.2,320.78,321.08,5700.0,321.2,321.2,320.78,321.08,5700.0
2021-10-22 15:40:00,321.02,321.17,320.84,320.85,3851.0,321.02,321.17,320.84,320.85,3851.0
2021-10-22 15:45:00,320.9,321.08,320.77,321.01,3360.0,320.9,321.08,320.77,321.01,3360.0
2021-10-22 15:50:00,321.01,321.16,320.89,320.94,6211.0,321.01,321.16,320.89,320.94,6211.0
2021-10-22 15:55:00,320.98,321.09,320.56,320.56,24402.0,320.98,321.09,320.56,320.56,24402.0
2021-10-25 09:30:00,321.0,321.17,320.15,321.11,6242.0,321.0,321.17,320.15,321.11,6242.0
2021-10-25 09:35:00,320.95,321.25,317.51,317.51,3135.0,320.95,321.25,317.51,317.51,3135.0
2021-10-25 09:40:00,317.58,318.0,316.87,317.59,1750.0,317.58,318.0,316.87,317.59,1750.0
2021-10-25 09:45:00,318.24,319.78,318.24,319.78,2728.0,318.24,319.78,318.24,319.78,2728.0
2021-10-25 09:50:00,319.97,320.25,319.95,320.25,608.0,319.97,320.25,319.95,320.25,608.0
2021-10-25 09:55:00,320.17,320.8,320.03,320.8,840.0,320.17,320.8,320.03,320.8,840.0
2021-10-25 10:00:00,320.45,320.45,319.53,319.53,3352.0,320.45,320.45,319.53,319.53,3352.0
2021-10-25 10:05:00,320.24,320.59,320.24,320.59,484.0,320.24,320.59,320.24,320.59,484.0
2021-10-25 10:10:00,320.42,321.31,320.28,321.19,1811.0,320.42,321.31,320.28,321.19,1811.0
2021-10-25 10:15:00,321.18,322.6,321.18,322.5,6572.0,321.18,322.6,321.18,322.5,6572.0
2021-10-25 10:20:00,322.31,322.73,322.14,322.28,2148.0,322.31,322.73,322.14,322.28,2148.0
2021-10-25 10:25:00,321.94,321.94,321.93,321.94,305.0,321.94,321.94,321.93,321.94,305.0
2021-10-25 10:30:00,321.56,321.75,321.17,321.17,1494.0,321.56,321.75,321.17,321.17,1494.0
2021-10-25 10:35:00,321.09,321.44,321.08,321.08,1601.0,321.09,321.44,321.08,321.08,1601.0
2021-10-25 10:40:00,321.35,321.58,321.04,321.58,1059.0,321.35,321.58,321.04,321.58,1059.0
2021-10-25 10:45:00,321.4,321.64,321.39,321.57,300.0,321.4,321.64,321.39,321.57,300.0
2021-10-25 10:50:00,321.26,321.43,320.95,321.04,2859.0,321.26,321.43,320.95,321.04,2859.0
2021-10-25 10:55:00,320.93,321.3,320.73,321.3,5633.0,320.93,321.3,320.73,321.3,5633.0
2021-10-25 11:00:00,321.06,321.5,320.95,320.97,4921.0,321.06,321.5,320.95,320.97,4921.0
2021-10-25 11:05:00,321.16,321.63,321.03,321.63,1100.0,321.16,321.63,321.03,321.63,1100.0
2021-10-25 11:10:00,321.49,321.86,321.49,321.75,2527.0,321.49,321.86,321.49,321.75,2527.0
2021-10-25 11:15:00,321.8,321.84,321.63,321.78,1806.0,321.8,321.84,321.63,321.78,1806.0
2021-10-25 11:20:00,321.8,322.52,321.8,322.48,13180.0,321.8,322.52,321.8,322.48,13180.0
2021-10-25 11:25:00,322.72,323.16,322.56,322.75,3660.0,322.72,323.16,322.56,322.75,3660.0
2021-10-25 11:30:00,322.86,323.06,322.65,322.73,3652.0,322.86,323.06,322.65,322.73,3652.0
2021-10-25 11:35:00,322.78,323.1,322.58,322.84,3487.0,322.78,323.1,322.58,322.84,3487.0
2021-10-25 11:40:00,322.86,322.89,321.93,322.79,15888.0,322.86,322.89,321.93,322.79,15888.0
2021-10-25 11:45:00,322.82,323.1,322.39,323.02,48081.0,322.82,323.1,322.39,323.02,48081.0
2021-10-25 11:50:00,322.94,324.35,322.87,324.16,54678.0,322.94,324.35,322.87,324.16,54678.0
2021-10-25 11:55:00,324.15,325.1,324.09,325.1,50670.0,324.15,325.1,324.09,325.1,50670.0
2021-10-25 12:00:00,325.05,325.05,324.72,324.99,15558.0,325.05,325.05,324.72,324.99,15558.0
2021-10-25 12:05:00,325.03,325.25,324.84,324.88,5605.0,325.03,325.25,324.84,324.88,5605.0
2021-10-25 12:10:00,324.93,325.0,324.01,324.26,35958.0,324.93,325.0,324.01,324.26,35958.0
2021-10-25 12:15:00,324.43,325.28,324.27,324.97,30154.0,324.43,325.28,324.27,324.97,30154.0
2021-10-25 12:20:00,325.0,325.3,324.9,325.26,4983.0,325.0,325.3,324.9,325.26,4983.0
2021-10-25 12:25:00,325.24,325.37,325.13,325.29,2076.0,325.24,325.37,325.13,325.29,2076.0
2021-10-25 12:30:00,325.27,325.34,325.01,325.34,1656.0,325.27,325.34,325.01,325.34,1656.0
2021-10-25 12:35:00,325.38,325.38,325.28,325.28,400.0,325.38,325.38,325.28,325.28,400.0
2021-10-25 12:40:00,325.13,325.28,324.96,325.0,1865.0,325.13,325.28,324.96,325.0,1865.0
2021-10-25 12:45:00,325.19,325.21,324.88,325.12,2100.0,325.19,325.21,324.88,325.12,2100.0
2021-10-25 12:50:00,325.2,325.3,325.0,325.01,2405.0,325.2,325.3,325.0,325.01,2405.0
2021-10-25 12:55:00,324.96,325.03,324.77,324.96,7968.0,324.96,325.03,324.77,324.96,7968.0
2021-10-25 13:00:00,325.01,325.3,324.99,325.01,2697.0,325.01,325.3,324.99,325.01,2697.0
2021-10-25 13:05:00,324.96,325.05,324.93,324.93,1900.0,324.96,325.05,324.93,324.93,1900.0
2021-10-25 13:10:00,324.95,325.12,324.95,325.12,1324.0,324.95,325.12,324.95,325.12,1324.0
2021-10-25 13:15:00,324.98,325.09,324.95,325.09,1413.0,324.98,325.09,324.95,325.09,1413.0
2021-10-25 13:20:00,324.97,325.03,324.9,325.03,5361.0,324.97,325.03,324.9,325.03,5361.0
2021-10-25 13:25:00,325.06,325.13,325.05,325.11,700.0,325.06,325.13,325.05,325.11,700.0
2021-10-25 13:30:00,325.25,325.25,325.13,325.13,984.0,325.25,325.25,325.13,325.13,984.0
2021-10-25 13:35:00,325.09,325.27,325.09,325.2,700.0,325.09,325.27,325.09,325.2,700.0
2021-10-25 13:40:00,325.01,325.07,324.8,324.96,16795.0,325.01,325.07,324.8,324.96,16795.0
2021-10-25 13:45:00,324.99,325.05,324.9,325.05,3188.0,324.99,325.05,324.9,325.05,3188.0
2021-10-25 13:50:00,325.06,325.06,324.9,324.97,3370.0,325.06,325.06,324.9,324.97,3370.0
2021-10-25 13:55:00,324.97,325.1,324.88,324.92,14270.0,324.97,325.1,324.88,324.92,14270.0
2021-10-25 14:00:00,324.93,325.05,324.88,325.0,13170.0,324.93,325.05,324.88,325.0,13170.0
2021-10-25 14:05:00,324.99,325.15,324.99,325.12,3534.0,324.99,325.15,324.99,325.12,3534.0
2021-10-25 14:10:00,325.12,325.24,324.7,324.71,2601.0,325.12,325.24,324.7,324.71,2601.0
2021-10-25 14:15:00,324.7,324.75,324.16,324.75,3378.0,324.7,324.75,324.16,324.75,3378.0
2021-10-25 14:20:00,324.57,324.72,324.42,324.42,1200.0,324.57,324.72,324.42,324.42,1200.0
2021-10-25 14:25:00,324.42,324.42,324.42,324.42,0.0,324.42,324.42,324.42,324.42,0.0
2021-10-25 14:30:00,324.63,324.89,324.52,324.78,1130.0,324.63,324.89,324.52,324.78,1130.0
2021-10-25 14:35:00,324.98,324.98,324.41,324.5,750.0,324.98,324.98,324.41,324.5,750.0
2021-10-25 14:40:00,324.6,324.6,324.6,324.6,100.0,324.6,324.6,324.6,324.6,100.0
2021-10-25 14:45:00,324.73,324.76,324.48,324.65,1775.0,324.73,324.76,324.48,324.65,1775.0
2021-10-25 14:50:00,324.51,324.57,324.41,324.57,600.0,324.51,324.57,324.41,324.57,600.0
2021-10-25 14:55:00,324.47,324.61,324.45,324.45,900.0,324.47,324.61,324.45,324.45,900.0
2021-10-25 15:00:00,324.49,324.63,324.34,324.5,2006.0,324.49,324.63,324.34,324.5,2006.0
2021-10-25 15:05:00,324.6,324.68,324.57,324.67,600.0,324.6,324.68,324.57,324.67,600.0
2021-10-25 15:10:00,324.71,324.73,324.58,324.59,1480.0,324.71,324.73,324.58,324.59,1480.0
2021-10-25 15:15:00,324.56,324.62,324.16,324.16,1800.0,324.56,324.62,324.16,324.16,1800.0
2021-10-25 15:20:00,324.32,324.33,324.11,324.11,1675.0,324.32,324.33,324.11,324.11,1675.0
2021-10-25 15:25:00,324.01,324.17,323.87,324.06,2516.0,324.01,324.17,323.87,324.06,2516.0
2021-10-25 15:30:00,323.88,323.88,323.48,323.48,3306.0,323.88,323.88,323.48,323.48,3306.0
2021-10-25 15:35:00,323.53,323.53,323.01,323.05,4671.0,323.53,323.53,323.01,323.05,4671.0
2021-10-25 15:40:00,323.16,323.23,322.8,323.1,5140.0,323.16,323.23,322.8,323.1,5140.0
2021-10-25 15:45:00,322.98,323.12,322.53,322.59,5993.0,322.98,323.12,322.53,322.59,5993.0
2021-10-25 15:50:00,322.59,322.59,321.79,321.98,17439.0,322.59,322.59,321.79,321.98,17439.0
2021-10-25 15:55:00,321.98,322.51,321.57,321.65,68697.0,321.98,322.51,321.57,321.65,68697.0
2021-10-26 09:30:00,322.95,323.58,322.22,322.72,6181.0,322.95,323.58,322.22,322.72,6181.0
2021-10-26 09:35:00,321.71,322.02,321.17,321.2,83900.0,321.71,322.02,321.17,321.2,83900.0
2021-10-26 09:40:00,321.95,321.95,321.13,321.6,748.0,321.95,321.95,321.13,321.6,748.0
2021-10-26 09:45:00,321.75,322.24,321.17,321.18,1805.0,321.75,322.24,321.17,321.18,1805.0
2021-10-26 09:50:00,321.17,322.18,321.17,321.95,8148.0,321.17,322.18,321.17,321.95,8148.0
2021-10-26 09:55:00,322.1,322.35,321.98,322.04,3096.0,322.1,322.35,321.98,322.04,3096.0
2021-10-26 10:00:00,322.11,322.51,321.63,322.0,17317.0,322.11,322.51,321.63,322.0,17317.0
2021-10-26 10:05:00,322.02,322.43,322.02,322.43,2951.0,322.02,322.43,322.02,322.43,2951.0
2021-10-26 10:10:00,323.19,323.35,323.15,323.35,301.0,323.19,323.35,323.15,323.35,301.0
2021-10-26 10:15:00,323.66,324.3,323.65,324.02,3266.0,323.66,324.3,323.65,324.02,3266.0
2021-10-26 10:20:00,323.74,324.35,323.66,324.31,1700.0,323.74,324.35,323.66,324.31,1700.0
2021-10-26 10:25:00,324.25,324.76,323.27,324.42,5337.0,324.25,324.76,323.27,324.42,5337.0
2021-10-26 10:30:00,324.62,324.64,323.48,323.68,1765.0,324.62,324.64,323.48,323.68,1765.0
2021-10-26 10:35:00,323.7,324.22,323.53,324.22,1200.0,323.7,324.22,323.53,324.22,1200.0
2021-10-26 10:40:00,324.06,324.23,323.95,324.0,500.0,324.06,324.23,323.95,324.0,500.0
2021-10-26 10:45:00,324.13,324.33,323.94,323.94,703.0,324.13,324.33,323.94,323.94,703.0
2021-10-26 10:50:00,324.01,324.53,324.01,324.53,1087.0,324.01,324.53,324.01,324.53,1087.0
2021-10-26 10:55:00,324.66,324.9,324.43,324.43,2369.0,324.66,324.9,324.43,324.43,2369.0
2021-10-26 11:00:00,324.24,324.24,324.24,324.24,100.0,324.24,324.24,324.24,324.24,100.0
2021-10-26 11:05:00,324.09,324.51,324.09,324.51,1945.0,324.09,324.51,324.09,324.51,1945.0
2021-10-26 11:10:00,324.65,324.74,324.64,324.65,459.0,324.65,324.74,324.64,324.65,459.0
2021-10-26 11:15:00,324.67,324.7,324.47,324.7,1155.0,324.67,324.7,324.47,324.7,1155.0
2021-10-26 11:20:00,324.52,324.84,324.52,324.56,1100.0,324.52,324.84,324.52,324.56,1100.0
2021-10-26 11:25:00,324.7,325.01,324.7,325.0,1283.0,324.7,325.01,324.7,325.0,1283.0
2021-10-26 11:30:00,324.78,324.96,323.24,323.31,1001.0,324.78,324.96,323.24,323.31,1001.0
2021-10-26 11:35:00,323.3,324.23,323.3,324.17,1225.0,323.3,324.23,323.3,324.17,1225.0
2021-10-26 11:40:00,324.33,324.33,324.32,324.33,150.0,324.33,324.33,324.32,324.33,150.0
2021-10-26 11:45:00,324.3,324.31,323.9,323.9,1186.0,324.3,324.31,323.9,323.9,1186.0
2021-10-26 11:50:00,323.9,324.16,323.9,324.09,1509.0,323.9,324.16,323.9,324.09,1509.0
2021-10-26 11:55:00,324.25,324.25,323.51,323.51,646.0,324.25,324.25,323.51,323.51,646.0
2021-10-26 12:00:00,323.34,323.34,322.97,322.97,510.0,323.34,323.34,322.97,322.97,510.0
2021-10-26 12:05:00,322.97,323.73,322.84,323.73,4300.0,322.97,323.73,322.84,323.73,4300.0
2021-10-26 12:10:00,323.81,324.0,323.8,323.99,1300.0,323.81,324.0,323.8,323.99,1300.0
2021-10-26 12:15:00,323.99,323.99,323.66,323.66,200.0,323.99,323.99,323.66,323.66,200.0
2021-10-26 12:20:00,323.65,323.77,323.48,323.48,400.0,323.65,323.77,323.48,323.48,400.0
2021-10-26 12:25:00,323.61,323.78,323.48,323.63,1050.0,323.61,323.78,323.48,323.63,1050.0
2021-10-26 12:30:00,323.76,323.79,323.73,323.75,503.0,323.76,323.79,323.73,323.75,503.0
2021-10-26 12:35:00,323.51,323.51,323.36,323.36,802.0,323.51,323.51,323.36,323.36,802.0
2021-10-26 12:40:00,322.52,322.52,322.28,322.39,1517.0,322.52,322.52,322.28,322.39,1517.0
2021-10-26 12:45:00,322.37,322.37,321.85,321.94,4583.0,322.37,322.37,321.85,321.94,4583.0
2021-10-26 12:50:00,321.94,322.23,321.9,321.97,6182.0,321.94,322.23,321.9,321.97,6182.0
2021-10-26 12:55:00,322.0,322.12,321.82,322.05,25275.0,322.0,322.12,321.82,322.05,25275.0
2021-10-26 13:00:00,322.11,322.35,322.1,322.22,1717.0,322.11,322.35,322.1,322.22,1717.0
2021-10-26 13:05:00,322.32,322.53,322.32,322.53,400.0,322.32,322.53,322.32,322.53,400.0
2021-10-26 13:10:00,322.26,322.48,322.11,322.48,500.0,322.26,322.48,322.11,322.48,500.0
2021-10-26 13:15:00,322.26,322.41,322.14,322.41,1283.0,322.26,322.41,322.14,322.41,1283.0
2021-10-26 13:20:00,322.45,322.6,322.19,322.43,1200.0,322.45,322.6,322.19,322.43,1200.0
2021-10-26 13:25:00,322.22,322.6,322.16,322.6,1000.0,322.22,322.6,322.16,322.6,1000.0
2021-10-26 13:30:00,322.53,323.13,322.53,323.0,1027.0,322.53,323.13,322.53,323.0,1027.0
2021-10-26 13:35:00,322.97,323.15,322.65,322.68,2659.0,322.97,323.15,322.65,322.68,2659.0
2021-10-26 13:40:00,322.58,322.58,322.05,322.19,700.0,322.58,322.58,322.05,322.19,700.0
2021-10-26 13:45:00,322.2,322.41,322.07,322.31,1526.0,322.2,322.41,322.07,322.31,1526.0
2021-10-26 13:50:00,322.62,322.73,322.61,322.73,200.0,322.62,322.73,322.61,322.73,200.0
2021-10-26 13:55:00,322.6,323.13,322.42,323.13,1727.0,322.6,323.13,322.42,323.13,1727.0
2021-10-26 14:00:00,323.11,323.11,323.11,323.11,100.0,323.11,323.11,323.11,323.11,100.0
2021-10-26 14:05:00,323.08,323.08,322.62,322.76,1238.0,323.08,323.08,322.62,322.76,1238.0
2021-10-26 14:10:00,322.35,322.35,322.35,322.35,100.0,322.35,322.35,322.35,322.35,100.0
2021-10-26 14:15:00,322.88,323.19,322.88,323.19,600.0,322.88,323.19,322.88,323.19,600.0
2021-10-26 14:20:00,322.98,323.28,322.98,323.01,1302.0,322.98,323.28,322.98,323.01,1302.0
2021-10-26 14:25:00,323.16,323.31,323.07,323.07,1267.0,323.16,323.31,323.07,323.07,1267.0
2021-10-26 14:30:00,323.38,323.41,323.31,323.31,820.0,323.38,323.41,323.31,323.31,820.0
2021-10-26 14:35:00,323.63,323.63,322.87,322.87,1325.0,323.63,323.63,322.87,322.87,1325.0
2021-10-26 14:40:00,322.92,322.94,322.32,322.35,2503.0,322.92,322.94,322.32,322.35,2503.0
2021-10-26 14:45:00,322.53,322.81,322.35,322.35,1451.0,322.53,322.81,322.35,322.35,1451.0
2021-10-26 14:50:00,322.49,322.5,321.91,321.99,6298.0,322.49,322.5,321.91,321.99,6298.0
2021-10-26 14:55:00,322.05,322.15,321.8,322.02,8572.0,322.05,322.15,321.8,322.02,8572.0
2021-10-26 15:00:00,322.22,322.5,322.01,322.26,5531.0,322.22,322.5,322.01,322.26,5531.0
2021-10-26 15:05:00,322.25,322.43,322.23,322.32,1719.0,322.25,322.43,322.23,322.32,1719.0
2021-10-26 15:10:00,322.34,322.39,322.0,322.07,2054.0,322.34,322.39,322.0,322.07,2054.0
2021-10-26 15:15:00,322.07,322.33,321.99,322.06,4162.0,322.07,322.33,321.99,322.06,4162.0
2021-10-26 15:20:00,322.02,322.16,321.78,321.78,31533.0,322.02,322.16,321.78,321.78,31533.0
2021-10-26 15:25:00,321.91,322.25,321.86,322.02,8290.0,321.91,322.25,321.86,322.02,8290.0
2021-10-26 15:30:00,322.06,322.9,322.06,322.5,3977.0,322.06,322.9,322.06,322.5,3977.0
2021-10-26 15:35:00,322.5,322.78,322.3,322.78,4894.0,322.5,322.78,322.3,322.78,4894.0
2021-10-26 15:40:00,322.62,322.92,322.47,322.92,2536.0,322.62,322.92,322.47,322.92,2536.0
2021-10-26 15:45:00,322.87,323.42,322.87,323.09,7478.0,322.87,323.42,322.87,323.09,7478.0
2021-10-26 15:50:00,322.71,323.02,322.46,323.02,7403.0,322.71,323.02,322.46,323.02,7403.0
2021-10-26 15:55:00,323.12,323.21,322.66,322.66,26314.0,323.12,323.21,322.66,322.66,26314.0
2021-10-27 09:30:00,323.8,325.66,323.48,324.68,10993.0,323.8,325.66,323.48,324.68,10993.0
2021-10-27 09:35:00,324.48,324.96,322.15,322.49,5845.0,324.48,324.96,322.15,322.49,5845.0
2021-10-27 09:40:00,322.41,322.91,321.25,322.71,2600.0,322.41,322.91,321.25,322.71,2600.0
2021-10-27 09:45:00,322.42,322.42,320.61,321.33,5065.0,322.42,322.42,320.61,321.33,5065.0
2021-10-27 09:50:00,321.13,321.13,320.09,320.1,3695.0,321.13,321.13,320.09,320.1,3695.0
2021-10-27 09:55:00,319.66,320.57,319.44,319.93,4118.0,319.66,320.57,319.44,319.93,4118.0
2021-10-27 10:00:00,320.17,320.18,317.15,317.67,5661.0,320.17,320.18,317.15,317.67,5661.0
2021-10-27 10:05:00,317.49,317.7,316.68,317.38,7756.0,317.49,317.7,316.68,317.38,7756.0
2021-10-27 10:10:00,317.1,317.21,315.99,316.79,6257.0,317.1,317.21,315.99,316.79,6257.0
2021-10-27 10:15:00,316.69,316.93,316.07,316.12,3954.0,316.69,316.93,316.07,316.12,3954.0
2021-10-27 10:20:00,316.17,316.52,315.75,315.86,6625.0,316.17,316.52,315.75,315.86,6625.0
2021-10-27 10:25:00,315.78,316.37,315.71,316.15,5407.0,315.78,316.37,315.71,316.15,5407.0
2021-10-27 10:30:00,315.92,315.92,314.82,315.62,3951.0,315.92,315.92,314.82,315.62,3951.0
2021-10-27 10:35:00,315.6,315.6,314.31,314.78,6593.0,315.6,315.6,314.31,314.78,6593.0
2021-10-27 10:40:00,314.91,314.99,314.08,314.27,5500.0,314.91,314.99,314.08,314.27,5500.0
2021-10-27 10:45:00,314.07,314.18,313.8,314.08,8870.0,314.07,314.18,313.8,314.08,8870.0
2021-10-27 10:50:00,314.15,315.51,314.1,315.5,8433.0,314.15,315.51,314.1,315.5,8433.0
2021-10-27 10:55:00,315.47,315.47,314.07,314.07,3853.0,315.47,315.47,314.07,314.07,3853.0
2021-10-27 11:00:00,314.06,314.61,314.03,314.33,3813.0,314.06,314.61,314.03,314.33,3813.0
2021-10-27 11:05:00,314.28,315.12,314.27,315.01,5575.0,314.28,315.12,314.27,315.01,5575.0
2021-10-27 11:10:00,314.87,314.87,314.58,314.75,3853.0,314.87,314.87,314.58,314.75,3853.0
2021-10-27 11:15:00,314.53,314.57,314.31,314.4,2867.0,314.53,314.57,314.31,314.4,2867.0
2021-10-27 11:20:00,314.48,314.53,313.94,314.21,6441.0,314.48,314.53,313.94,314.21,6441.0
2021-10-27 11:25:00,314.26,314.55,313.79,314.25,9206.0,314.26,314.55,313.79,314.25,9206.0
2021-10-27 11:30:00,314.21,314.21,312.96,313.06,5145.0,314.21,314.21,312.96,313.06,5145.0
2021-10-27 11:35:00,313.17,314.33,312.92,314.13,3965.0,313.17,314.33,312.92,314.13,3965.0
2021-10-27 11:40:00,314.06,314.74,313.29,314.73,3594.0,314.06,314.74,313.29,314.73,3594.0
2021-10-27 11:45:00,314.44,314.63,313.65,313.75,5401.0,314.44,314.63,313.65,313.75,5401.0
2021-10-27 11:50:00,313.98,313.98,313.3,313.63,6444.0,313.98,313.98,313.3,313.63,6444.0
2021-10-27 11:55:00,313.92,313.98,313.39,313.98,3575.0,313.92,313.98,313.39,313.98,3575.0
2021-10-27 12:00:00,313.79,313.92,313.63,313.89,2100.0,313.79,313.92,313.63,313.89,2100.0
2021-10-27 12:05:00,313.66,313.98,313.52,313.94,3175.0,313.66,313.98,313.52,313.94,3175.0
2021-10-27 12:10:00,313.97,314.14,313.68,313.68,2844.0,313.97,314.14,313.68,313.68,2844.0
2021-10-27 12:15:00,313.7,314.44,313.68,314.44,3887.0,313.7,314.44,313.68,314.44,3887.0
2021-10-27 12:20:00,314.45,314.67,314.24,314.67,2177.0,314.45,314.67,314.24,314.67,2177.0
2021-10-27 12:25:00,314.65,314.9,314.49,314.63,3203.0,314.65,314.9,314.49,314.63,3203.0
2021-10-27 12:30:00,314.86,314.86,314.46,314.58,2950.0,314.86,314.86,314.46,314.58,2950.0
2021-10-27 12:35:00,314.7,315.21,314.62,314.94,3634.0,314.7,315.21,314.62,314.94,3634.0
2021-10-27 12:40:00,314.95,315.23,314.91,315.0,1900.0,314.95,315.23,314.91,315.0,1900.0
2021-10-27 12:45:00,315.13,315.25,314.85,315.25,3624.0,315.13,315.25,314.85,315.25,3624.0
2021-10-27 12:50:00,315.41,315.85,315.36,315.85,9916.0,315.41,315.85,315.36,315.85,9916.0
2021-10-27 12:55:00,315.82,316.08,315.68,315.86,3325.0,315.82,316.08,315.68,315.86,3325.0
2021-10-27 13:00:00,315.73,316.59,315.73,316.12,5942.0,315.73,316.59,315.73,316.12,5942.0
2021-10-27 13:05:00,316.12,316.41,316.12,316.41,6175.0,316.12,316.41,316.12,316.41,6175.0
2021-10-27 13:10:00,316.5,316.98,316.5,316.86,3225.0,316.5,316.98,316.5,316.86,3225.0
2021-10-27 13:15:00,316.8,317.11,316.8,316.94,2621.0,316.8,317.11,316.8,316.94,2621.0
2021-10-27 13:20:00,316.95,317.44,316.95,317.38,2617.0,316.95,317.44,316.95,317.38,2617.0
2021-10-27 13:25:00,317.42,317.85,317.41,317.51,15038.0,317.42,317.85,317.41,317.51,15038.0
2021-10-27 13:30:00,317.53,317.7,317.43,317.46,3331.0,317.53,317.7,317.43,317.46,3331.0
2021-10-27 13:35:00,317.45,317.61,317.3,317.57,4404.0,317.45,317.61,317.3,317.57,4404.0
2021-10-27 13:40:00,317.67,317.73,317.51,317.69,3969.0,317.67,317.73,317.51,317.69,3969.0
2021-10-27 13:45:00,317.67,317.67,316.81,316.82,7396.0,317.67,317.67,316.81,316.82,7396.0
2021-10-27 13:50:00,316.87,317.22,316.74,317.22,2103.0,316.87,317.22,316.74,317.22,2103.0
2021-10-27 13:55:00,317.24,317.24,316.91,317.16,5206.0,317.24,317.24,316.91,317.16,5206.0
2021-10-27 14:00:00,317.15,317.36,316.99,317.31,4246.0,317.15,317.36,316.99,317.31,4246.0
2021-10-27 14:05:00,317.32,317.51,316.93,316.97,4673.0,317.32,317.51,316.93,316.97,4673.0
2021-10-27 14:10:00,316.97,317.07,316.77,316.92,3600.0,316.97,317.07,316.77,316.92,3600.0
2021-10-27 14:15:00,316.9,316.98,316.65,316.98,2104.0,316.9,316.98,316.65,316.98,2104.0
2021-10-27 14:20:00,316.87,317.31,316.73,316.97,4560.0,316.87,317.31,316.73,316.97,4560.0
2021-10-27 14:25:00,317.07,317.15,317.05,317.09,1528.0,317.07,317.15,317.05,317.09,1528.0
2021-10-27 14:30:00,317.09,317.39,316.82,317.07,4002.0,317.09,317.39,316.82,317.07,4002.0
2021-10-27 14:35:00,316.93,317.07,316.63,316.89,3006.0,316.93,317.07,316.63,316.89,3006.0
2021-10-27 14:40:00,316.91,317.25,316.91,317.1,2502.0,316.91,317.25,316.91,317.1,2502.0
2021-10-27 14:45:00,317.12,317.2,317.04,317.17,2767.0,317.12,317.2,317.04,317.17,2767.0
2021-10-27 14:50:00,317.13,317.41,317.07,317.2,7444.0,317.13,317.41,317.07,317.2,7444.0
2021-10-27 14:55:00,317.36,317.36,317.09,317.1,1601.0,317.36,317.36,317.09,317.1,1601.0
2021-10-27 15:00:00,317.06,317.18,316.75,316.77,3922.0,317.06,317.18,316.75,316.77,3922.0
2021-10-27 15:05:00,316.74,316.75,316.08,316.16,11963.0,316.74,316.75,316.08,316.16,11963.0
2021-10-27 15:10:00,316.17,316.18,315.51,315.52,10900.0,316.17,316.18,315.51,315.52,10900.0
2021-10-27 15:15:00,315.44,315.48,315.12,315.12,4606.0,315.44,315.48,315.12,315.12,4606.0
2021-10-27 15:20:00,314.85,315.13,314.69,315.13,6085.0,314.85,315.13,314.69,315.13,6085.0
2021-10-27 15:25:00,315.14,315.24,314.89,315.11,8269.0,315.14,315.24,314.89,315.11,8269.0
2021-10-27 15:30:00,315.12,315.23,314.95,315.18,4605.0,315.12,315.23,314.95,315.18,4605.0
2021-10-27 15:35:00,315.06,315.26,314.61,315.26,7170.0,315.06,315.26,314.61,315.26,7170.0
2021-10-27 15:40:00,315.38,315.38,314.64,315.11,36133.0,315.38,315.38,314.64,315.11,36133.0
2021-10-27 15:45:00,315.0,315.02,314.5,314.5,13145.0,315.0,315.02,314.5,314.5,13145.0
2021-10-27 15:50:00,314.5,314.72,314.01,314.39,26115.0,314.5,314.72,314.01,314.39,26115.0
2021-10-27 15:55:00,314.4,314.47,313.33,313.33,72017.0,314.4,314.47,313.33,313.33,72017.0
2021-10-28 09:30:00,313.69,313.9,311.55,313.89,8512.0,313.69,313.9,311.55,313.89,8512.0
2021-10-28 09:35:00,313.9,315.0,312.43,313.79,5170.0,313.9,315.0,312.43,313.79,5170.0
2021-10-28 09:40:00,314.67,315.49,314.18,314.5,964.0,314.67,315.49,314.18,314.5,964.0
2021-10-28 09:45:00,314.95,316.67,314.34,315.17,4299.0,314.95,316.67,314.34,315.17,4299.0
2021-10-28 09:50:00,315.34,315.54,314.56,315.22,900.0,315.34,315.54,314.56,315.22,900.0
2021-10-28 09:55:00,315.21,316.61,314.49,316.43,1294.0,315.21,316.61,314.49,316.43,1294.0
2021-10-28 10:00:00,316.1,318.07,316.1,317.56,3635.0,316.1,318.07,316.1,317.56,3635.0
2021-10-28 10:05:00,317.37,318.0,317.19,317.96,2480.0,317.37,318.0,317.19,317.96,2480.0
2021-10-28 10:10:00,318.06,318.06,316.66,317.29,8160.0,318.06,318.06,316.66,317.29,8160.0
2021-10-28 10:15:00,318.0,318.17,316.68,317.94,9824.0,318.0,318.17,316.68,317.94,9824.0
2021-10-28 10:20:00,317.98,318.15,317.22,318.03,3865.0,317.98,318.15,317.22,318.03,3865.0
2021-10-28 10:25:00,318.04,318.04,317.59,317.59,1404.0,318.04,318.04,317.59,317.59,1404.0
2021-10-28 10:30:00,317.82,318.66,317.76,318.64,1428.0,317.82,318.66,317.76,318.64,1428.0
2021-10-28 10:35:00,318.3,318.55,318.24,318.55,678.0,318.3,318.55,318.24,318.55,678.0
2021-10-28 10:40:00,318.42,319.0,318.41,318.8,1108.0,318.42,319.0,318.41,318.8,1108.0
2021-10-28 10:45:00,319.1,319.82,318.67,318.68,2763.0,319.1,319.82,318.67,318.68,2763.0
2021-10-28 10:50:00,318.53,318.61,318.33,318.61,1100.0,318.53,318.61,318.33,318.61,1100.0
2021-10-28 10:55:00,318.71,318.71,317.55,317.73,2590.0,318.71,318.71,317.55,317.73,2590.0
2021-10-28 11:00:00,317.83,318.39,317.54,318.22,2201.0,317.83,318.39,317.54,318.22,2201.0
2021-10-28 11:05:00,318.37,318.42,317.41,317.51,5379.0,318.37,318.42,317.41,317.51,5379.0
2021-10-28 11:10:00,317.77,317.91,317.16,317.64,4321.0,317.77,317.91,317.16,317.64,4321.0
2021-10-28 11:15:00,317.64,318.32,317.64,318.17,2400.0,317.64,318.32,317.64,318.17,2400.0
2021-10-28 11:20:00,317.97,318.17,317.71,318.06,3479.0,317.97,318.17,317.71,318.06,3479.0
2021-10-28 11:25:00,317.86,317.86,317.4,317.53,800.0,317.86,317.86,317.4,317.53,800.0
2021-10-28 11:30:00,317.65,317.67,316.34,316.69,14312.0,317.65,317.67,316.34,316.69,14312.0
2021-10-28 11:35:00,316.69,317.09,316.22,316.89,7555.0,316.69,317.09,316.22,316.89,7555.0
2021-10-28 11:40:00,316.87,317.05,316.39,316.56,4289.0,316.87,317.05,316.39,316.56,4289.0
2021-10-28 11:45:00,316.56,316.68,315.81,315.81,3324.0,316.56,316.68,315.81,315.81,3324.0
2021-10-28 11:50:00,316.0,316.22,315.46,316.0,3376.0,316.0,316.22,315.46,316.0,3376.0
2021-10-28 11:55:00,316.14,316.47,315.71,315.74,6451.0,316.14,316.47,315.71,315.74,6451.0
2021-10-28 12:00:00,315.88,315.89,314.89,315.2,13229.0,315.88,315.89,314.89,315.2,13229.0
2021-10-28 12:05:00,315.22,316.26,315.22,315.98,4217.0,315.22,316.26,315.22,315.98,4217.0
2021-10-28 12:10:00,315.86,316.11,315.55,316.11,3710.0,315.86,316.11,315.55,316.11,3710.0
2021-10-28 12:15:00,315.96,316.01,315.16,315.44,4500.0,315.96,316.01,315.16,315.44,4500.0
2021-10-28 12:20:00,315.43,315.72,315.24,315.28,5138.0,315.43,315.72,315.24,315.28,5138.0
2021-10-28 12:25:00,315.36,315.36,313.65,314.1,16104.0,315.36,315.36,313.65,314.1,16104.0
2021-10-28 12:30:00,313.93,314.85,313.87,314.35,7917.0,313.93,314.85,313.87,314.35,7917.0
2021-10-28 12:35:00,314.41,314.54,314.11,314.54,4606.0,314.41,314.54,314.11,314.54,4606.0
2021-10-28 12:40:00,314.28,314.33,313.5,313.51,3479.0,314.28,314.33,313.5,313.51,3479.0
2021-10-28 12:45:00,313.36,313.49,313.22,313.25,3145.0,313.36,313.49,313.22,313.25,3145.0
2021-10-28 12:50:00,313.25,313.28,312.54,313.0,6961.0,313.25,313.28,312.54,313.0,6961.0
2021-10-28 12:55:00,313.1,313.63,312.35,313.42,10998.0,313.1,313.63,312.35,313.42,10998.0
2021-10-28 13:00:00,313.42,313.44,312.21,312.73,10787.0,313.42,313.44,312.21,312.73,10787.0
2021-10-28 13:05:00,312.85,313.76,312.85,313.53,11982.0,312.85,313.76,312.85,313.53,11982.0
2021-10-28 13:10:00,313.29,313.68,312.01,313.41,14248.0,313.29,313.68,312.01,313.41,14248.0
2021-10-28 13:15:00,313.56,313.63,312.49,312.64,4200.0,313.56,313.63,312.49,312.64,4200.0
2021-10-28 13:20:00,312.9,312.9,312.31,312.31,5012.0,312.9,312.9,312.31,312.31,5012.0
2021-10-28 13:25:00,312.45,312.49,312.05,312.38,4915.0,312.45,312.49,312.05,312.38,4915.0
2021-10-28 13:30:00,312.38,313.06,312.38,313.05,4926.0,312.38,313.06,312.38,313.05,4926.0
2021-10-28 13:35:00,312.9,313.14,312.35,312.54,2950.0,312.9,313.14,312.35,312.54,2950.0
2021-10-28 13:40:00,312.54,313.47,312.35,313.31,2934.0,312.54,313.47,312.35,313.31,2934.0
2021-10-28 13:45:00,313.3,313.35,313.13,313.17,2099.0,313.3,313.35,313.13,313.17,2099.0
2021-10-28 13:50:00,313.02,313.02,312.1,312.1,6220.0,313.02,313.02,312.1,312.1,6220.0
2021-10-28 13:55:00,312.31,312.94,312.17,312.86,2500.0,312.31,312.94,312.17,312.86,2500.0
2021-10-28 14:00:00,312.87,313.38,312.75,313.38,1191.0,312.87,313.38,312.75,313.38,1191.0
2021-10-28 14:05:00,313.23,313.23,313.01,313.16,1876.0,313.23,313.23,313.01,313.16,1876.0
2021-10-28 14:10:00,313.11,313.39,312.78,313.39,2861.0,313.11,313.39,312.78,313.39,2861.0
2021-10-28 14:15:00,313.28,313.62,313.27,313.62,800.0,313.28,313.62,313.27,313.62,800.0
2021-10-28 14:20:00,313.6,314.43,313.49,314.26,6507.0,313.6,314.43,313.49,314.26,6507.0
2021-10-28 14:25:00,314.17,314.35,313.78,313.85,2420.0,314.17,314.35,313.78,313.85,2420.0
2021-10-28 14:30:00,314.13,314.13,313.79,313.99,1206.0,314.13,314.13,313.79,313.99,1206.0
2021-10-28 14:35:00,314.08,314.39,313.57,313.57,3866.0,314.08,314.39,313.57,313.57,3866.0
2021-10-28 14:40:00,313.68,313.68,313.03,313.23,2402.0,313.68,313.68,313.03,313.23,2402.0
2021-10-28 14:45:00,313.29,313.56,313.21,313.47,1242.0,313.29,313.56,313.21,313.47,1242.0
2021-10-28 14:50:00,313.42,313.42,313.01,313.23,1600.0,313.42,313.42,313.01,313.23,1600.0
2021-10-28 14:55:00,313.3,313.47,313.13,313.45,2200.0,313.3,313.47,313.13,313.45,2200.0
2021-10-28 15:00:00,313.47,313.59,312.96,312.96,4580.0,313.47,313.59,312.96,312.96,4580.0
2021-10-28 15:05:00,312.87,313.19,312.27,312.93,9152.0,312.87,313.19,312.27,312.93,9152.0
2021-10-28 15:10:00,313.21,313.21,312.18,312.18,7175.0,313.21,313.21,312.18,312.18,7175.0
2021-10-28 15:15:00,312.05,312.43,312.0,312.43,12459.0,312.05,312.43,312.0,312.43,12459.0
2021-10-28 15:20:00,312.41,313.15,312.25,313.03,2200.0,312.41,313.15,312.25,313.03,2200.0
2021-10-28 15:25:00,313.16,313.44,312.92,313.44,3028.0,313.16,313.44,312.92,313.44,3028.0
2021-10-28 15:30:00,313.4,313.88,313.33,313.72,3389.0,313.4,313.88,313.33,313.72,3389.0
2021-10-28 15:35:00,313.6,314.16,313.55,314.0,4286.0,313.6,314.16,313.55,314.0,4286.0
2021-10-28 15:40:00,314.0,314.01,313.49,313.5,5896.0,314.0,314.01,313.49,313.5,5896.0
2021-10-28 15:45:00,313.49,313.59,312.97,313.24,9435.0,313.49,313.59,312.97,313.24,9435.0
2021-10-28 15:50:00,313.5,314.18,313.43,313.74,10409.0,313.5,314.18,313.43,313.74,10409.0
2021-10-28 15:55:00,313.77,314.46,313.72,314.39,29571.0,313.77,314.46,313.72,314.39,29571.0
2021-10-29 09:30:00,312.66,314.29,312.15,313.91,8702.0,312.66,314.29,312.15,313.91,8702.0
2021-10-29 09:35:00,313.13,314.8,312.78,314.74,800.0,313.13,314.8,312.78,314.74,800.0
2021-10-29 09:40:00,315.15,315.62,315.04,315.62,1000.0,315.15,315.62,315.04,315.62,1000.0
2021-10-29 09:45:00,315.06,315.07,313.44,313.44,800.0,315.06,315.07,313.44,313.44,800.0
2021-10-29 09:50:00,313.97,315.25,312.98,315.24,3192.0,313.97,315.25,312.98,315.24,3192.0
2021-10-29 09:55:00,316.0,316.4,315.93,315.93,1055.0,316.0,316.4,315.93,315.93,1055.0
2021-10-29 10:00:00,316.16,316.26,315.96,316.26,500.0,316.16,316.26,315.96,316.26,500.0
2021-10-29 10:05:00,316.11,317.01,316.1,316.94,5000.0,316.11,317.01,316.1,316.94,5000.0
2021-10-29 10:10:00,316.64,317.47,316.38,316.38,3770.0,316.64,317.47,316.38,316.38,3770.0
2021-10-29 10:15:00,316.41,316.48,315.6,315.9,1000.0,316.41,316.48,315.6,315.9,1000.0
2021-10-29 10:20:00,316.04,316.31,315.72,315.72,2376.0,316.04,316.31,315.72,315.72,2376.0
2021-10-29 10:25:00,315.84,316.13,315.83,316.13,1460.0,315.84,316.13,315.83,316.13,1460.0
2021-10-29 10:30:00,315.63,316.21,315.28,315.78,2516.0,315.63,316.21,315.28,315.78,2516.0
2021-10-29 10:35:00,316.07,316.6,316.06,316.45,1457.0,316.07,316.6,316.06,316.45,1457.0
2021-10-29 10:40:00,316.51,316.51,316.17,316.39,1134.0,316.51,316.51,316.17,316.39,1134.0
2021-10-29 10:45:00,316.5,316.74,316.48,316.74,700.0,316.5,316.74,316.48,316.74,700.0
2021-10-29 10:50:00,316.48,316.91,316.46,316.46,1200.0,316.48,316.91,316.46,316.46,1200.0
2021-10-29 10:55:00,316.46,316.64,316.29,316.56,4319.0,316.46,316.64,316.29,316.56,4319.0
2021-10-29 11:00:00,316.72,316.88,316.4,316.63,2364.0,316.72,316.88,316.4,316.63,2364.0
2021-10-29 11:05:00,316.99,317.17,316.91,316.92,1100.0,316.99,317.17,316.91,316.92,1100.0
2021-10-29 11:10:00,317.23,317.23,316.67,316.77,2932.0,317.23,317.23,316.67,316.77,2932.0
2021-10-29 11:15:00,316.67,316.67,316.12,316.59,1200.0,316.67,316.67,316.12,316.59,1200.0
2021-10-29 11:20:00,316.83,317.39,316.83,317.25,300.0,316.83,317.39,316.83,317.25,300.0
2021-10-29 11:25:00,317.42,317.96,317.42,317.74,2574.0,317.42,317.96,317.42,317.74,2574.0
2021-10-29 11:30:00,317.84,318.48,317.77,318.47,3023.0,317.84,318.48,317.77,318.47,3023.0
2021-10-29 11:35:00,318.44,318.76,317.96,318.06,1446.0,318.44,318.76,317.96,318.06,1446.0
2021-10-29 11:40:00,317.83,318.49,317.76,318.44,3400.0,317.83,318.49,317.76,318.44,3400.0
2021-10-29 11:45:00,318.56,318.76,318.42,318.43,1224.0,318.56,318.76,318.42,318.43,1224.0
2021-10-29 11:50:00,318.47,318.73,318.31,318.73,2000.0,318.47,318.73,318.31,318.73,2000.0
2021-10-29 11:55:00,318.68,318.93,318.68,318.81,1151.0,318.68,318.93,318.68,318.81,1151.0
2021-10-29 12:00:00,318.62,318.62,318.3,318.62,1006.0,318.62,318.62,318.3,318.62,1006.0
2021-10-29 12:05:00,318.61,319.08,318.61,319.04,3002.0,318.61,319.08,318.61,319.04,3002.0
2021-10-29 12:10:00,319.04,319.15,318.8,318.81,1000.0,319.04,319.15,318.8,318.81,1000.0
2021-10-29 12:15:00,318.9,319.19,318.61,319.19,1989.0,318.9,319.19,318.61,319.19,1989.0
2021-10-29 12:20:00,319.03,319.66,318.97,319.66,3519.0,319.03,319.66,318.97,319.66,3519.0
2021-10-29 12:25:00,319.71,319.84,319.71,319.83,1310.0,319.71,319.84,319.71,319.83,1310.0
2021-10-29 12:30:00,319.85,320.31,319.85,320.31,4627.0,319.85,320.31,319.85,320.31,4627.0
2021-10-29 12:35:00,320.42,320.53,320.04,320.05,608.0,320.42,320.53,320.04,320.05,608.0
2021-10-29 12:40:00,319.93,320.35,319.92,320.2,2046.0,319.93,320.35,319.92,320.2,2046.0
2021-10-29 12:45:00,320.32,320.32,319.96,319.96,1209.0,320.32,320.32,319.96,319.96,1209.0
2021-10-29 12:50:00,320.0,320.57,319.96,320.57,2831.0,320.0,320.57,319.96,320.57,2831.0
2021-10-29 12:55:00,320.8,320.8,320.48,320.77,500.0,320.8,320.8,320.48,320.77,500.0
2021-10-29 13:00:00,320.48,320.72,320.16,320.51,1927.0,320.48,320.72,320.16,320.51,1927.0
2021-10-29 13:05:00,320.49,320.49,320.15,320.15,1407.0,320.49,320.49,320.15,320.15,1407.0
2021-10-29 13:10:00,320.3,320.63,320.3,320.36,1201.0,320.3,320.63,320.3,320.36,1201.0
2021-10-29 13:15:00,320.24,320.35,320.24,320.35,300.0,320.24,320.35,320.24,320.35,300.0
2021-10-29 13:20:00,320.19,320.27,320.07,320.09,1001.0,320.19,320.27,320.07,320.09,1001.0
2021-10-29 13:25:00,320.3,320.4,320.28,320.4,702.0,320.3,320.4,320.28,320.4,702.0
2021-10-29 13:30:00,320.66,320.66,320.31,320.31,1229.0,320.66,320.66,320.31,320.31,1229.0
2021-10-29 13:35:00,320.18,320.55,320.15,320.55,1100.0,320.18,320.55,320.15,320.55,1100.0
2021-10-29 13:40:00,320.37,320.64,320.31,320.52,1283.0,320.37,320.64,320.31,320.52,1283.0
2021-10-29 13:45:00,320.67,320.75,320.32,320.35,2101.0,320.67,320.75,320.32,320.35,2101.0
2021-10-29 13:50:00,320.43,320.49,320.34,320.36,700.0,320.43,320.49,320.34,320.36,700.0
2021-10-29 13:55:00,320.19,320.23,319.76,319.76,1000.0,320.19,320.23,319.76,319.76,1000.0
2021-10-29 14:00:00,319.6,319.68,319.43,319.46,3156.0,319.6,319.68,319.43,319.46,3156.0
2021-10-29 14:05:00,319.56,319.56,318.76,318.93,4719.0,319.56,319.56,318.76,318.93,4719.0
2021-10-29 14:10:00,318.71,318.76,318.17,318.17,3000.0,318.71,318.76,318.17,318.17,3000.0
2021-10-29 14:15:00,318.2,318.2,317.56,317.76,2398.0,318.2,318.2,317.56,317.76,2398.0
2021-10-29 14:20:00,317.59,318.16,317.59,317.99,2510.0,317.59,318.16,317.59,317.99,2510.0
2021-10-29 14:25:00,317.8,317.8,317.4,317.41,1100.0,317.8,317.8,317.4,317.41,1100.0
2021-10-29 14:30:00,317.16,317.27,317.01,317.01,600.0,317.16,317.27,317.01,317.01,600.0
2021-10-29 14:35:00,317.25,317.42,316.97,316.97,3107.0,317.25,317.42,316.97,316.97,3107.0
2021-10-29 14:40:00,316.95,317.1,316.94,316.96,1000.0,316.95,317.1,316.94,316.96,1000.0
2021-10-29 14:45:00,317.17,317.22,316.87,317.09,1736.0,317.17,317.22,316.87,317.09,1736.0
2021-10-29 14:50:00,317.18,317.18,317.0,317.0,300.0,317.18,317.18,317.0,317.0,300.0
2021-10-29 14:55:00,317.02,317.19,316.84,316.9,3627.0,317.02,317.19,316.84,316.9,3627.0
2021-10-29 15:00:00,316.93,317.1,316.77,316.8,1327.0,316.93,317.1,316.77,316.8,1327.0
2021-10-29 15:05:00,316.78,317.1,316.78,317.1,1845.0,316.78,317.1,316.78,317.1,1845.0
2021-10-29 15:10:00,317.11,317.36,317.11,317.34,920.0,317.11,317.36,317.11,317.34,920.0
2021-10-29 15:15:00,317.29,317.29,317.13,317.29,1131.0,317.29,317.29,317.13,317.29,1131.0
2021-10-29 15:20:00,317.25,317.84,317.11,317.65,2934.0,317.25,317.84,317.11,317.65,2934.0
2021-10-29 15:25:00,317.59,317.66,317.19,317.41,3509.0,317.59,317.66,317.19,317.41,3509.0
2021-10-29 15:30:00,317.42,317.52,317.11,317.19,7168.0,317.42,317.52,317.11,317.19,7168.0
2021-10-29 15:35:00,317.24,317.67,316.94,317.6,5313.0,317.24,317.67,316.94,317.6,5313.0
2021-10-29 15:40:00,317.68,318.22,317.65,317.85,7078.0,317.68,318.22,317.65,317.85,7078.0
2021-10-29 15:45:00,317.85,317.93,317.58,317.59,5200.0,317.85,317.93,317.58,317.59,5200.0
2021-10-29 15:50:00,317.5,317.69,316.99,317.66,11431.0,317.5,317.69,316.99,317.66,11431.0
2021-10-29 15:55:00,317.58,317.65,316.84,316.92,38036.0,317.58,317.65,316.84,316.92,38036.0
2021-11-01 09:30:00,317.13,320.53,316.88,319.7,13925.0,317.13,320.53,316.88,319.7,13925.0
2021-11-01 09:35:00,318.58,319.91,318.48,319.22,1714.0,318.58,319.91,318.48,319.22,1714.0
2021-11-01 09:40:00,318.67,319.68,318.17,318.56,6930.0,318.67,319.68,318.17,318.56,6930.0
2021-11-01 09:45:00,319.61,319.62,318.34,318.35,801.0,319.61,319.62,318.34,318.35,801.0
2021-11-01 09:50:00,318.11,318.54,318.09,318.1,1200.0,318.11,318.54,318.09,318.1,1200.0
2021-11-01 09:55:00,318.15,318.15,317.02,317.21,1700.0,318.15,318.15,317.02,317.21,1700.0
2021-11-01 10:00:00,317.0,317.0,316.0,316.07,11484.0,317.0,317.0,316.0,316.07,11484.0
2021-11-01 10:05:00,316.47,317.0,316.2,317.0,1482.0,316.47,317.0,316.2,317.0,1482.0
2021-11-01 10:10:00,317.19,317.28,316.26,317.17,14870.0,317.19,317.28,316.26,317.17,14870.0
2021-11-01 10:15:00,317.32,318.21,317.32,318.12,5311.0,317.32,318.21,317.32,318.12,5311.0
2021-11-01 10:20:00,318.04,318.29,317.88,318.1,3561.0,318.04,318.29,317.88,318.1,3561.0
2021-11-01 10:25:00,318.52,318.82,318.43,318.54,928.0,318.52,318.82,318.43,318.54,928.0
2021-11-01 10:30:00,318.46,318.46,317.78,318.2,1229.0,318.46,318.46,317.78,318.2,1229.0
2021-11-01 10:35:00,318.0,318.01,316.94,316.94,1342.0,318.0,318.01,316.94,316.94,1342.0
2021-11-01 10:40:00,316.32,316.7,316.04,316.04,1301.0,316.32,316.7,316.04,316.04,1301.0
2021-11-01 10:45:00,315.39,316.16,315.39,316.15,1784.0,315.39,316.16,315.39,316.15,1784.0
2021-11-01 10:50:00,316.25,316.31,315.96,315.96,900.0,316.25,316.31,315.96,315.96,900.0
2021-11-01 10:55:00,315.85,316.22,315.55,315.55,1512.0,315.85,316.22,315.55,315.55,1512.0
2021-11-01 11:00:00,315.82,316.18,315.82,315.93,900.0,315.82,316.18,315.82,315.93,900.0
2021-11-01 11:05:00,316.04,316.35,316.04,316.35,1558.0,316.04,316.35,316.04,316.35,1558.0
2021-11-01 11:10:00,315.89,316.1,315.71,315.71,2600.0,315.89,316.1,315.71,315.71,2600.0
2021-11-01 11:15:00,315.66,315.66,314.56,314.69,3900.0,315.66,315.66,314.56,314.69,3900.0
2021-11-01 11:20:00,314.34,314.84,314.22,314.84,2212.0,314.34,314.84,314.22,314.84,2212.0
2021-11-01 11:25:00,314.69,315.11,314.69,314.95,2596.0,314.69,315.11,314.69,314.95,2596.0
2021-11-01 11:30:00,314.93,314.93,314.63,314.89,2601.0,314.93,314.93,314.63,314.89,2601.0
2021-11-01 11:35:00,315.27,315.37,314.86,314.86,550.0,315.27,315.37,314.86,314.86,550.0
2021-11-01 11:40:00,314.81,314.9,314.56,314.56,1670.0,314.81,314.9,314.56,314.56,1670.0
2021-11-01 11:45:00,314.63,315.31,314.63,315.3,1300.0,314.63,315.31,314.63,315.3,1300.0
2021-11-01 11:50:00,315.61,315.76,315.19,315.76,936.0,315.61,315.76,315.19,315.76,936.0
2021-11-01 11:55:00,315.73,315.73,315.44,315.5,819.0,315.73,315.73,315.44,315.5,819.0
2021-11-01 12:00:00,315.65,315.65,315.65,315.65,200.0,315.65,315.65,315.65,315.65,200.0
2021-11-01 12:05:00,315.68,316.0,315.66,316.0,1479.0,315.68,316.0,315.66,316.0,1479.0
2021-11-01 12:10:00,316.04,316.04,315.74,315.74,503.0,316.04,316.04,315.74,315.74,503.0
2021-11-01 12:15:00,316.0,316.1,315.74,315.95,771.0,316.0,316.1,315.74,315.95,771.0
2021-11-01 12:20:00,315.78,315.89,315.78,315.83,300.0,315.78,315.89,315.78,315.83,300.0
2021-11-01 12:25:00,315.88,316.16,315.83,316.09,1330.0,315.88,316.16,315.83,316.09,1330.0
2021-11-01 12:30:00,316.39,316.4,316.25,316.39,414.0,316.39,316.4,316.25,316.39,414.0
2021-11-01 12:35:00,316.15,316.27,315.96,315.96,2690.0,316.15,316.27,315.96,315.96,2690.0
2021-11-01 12:40:00,316.08,316.45,316.08,316.44,1651.0,316.08,316.45,316.08,316.44,1651.0
2021-11-01 12:45:00,316.34,316.48,315.9,315.9,1560.0,316.34,316.48,315.9,315.9,1560.0
2021-11-01 12:50:00,316.02,316.14,315.89,316.1,1704.0,316.02,316.14,315.89,316.1,1704.0
2021-11-01 12:55:00,316.19,316.23,315.95,315.95,920.0,316.19,316.23,315.95,315.95,920.0
2021-11-01 13:00:00,316.21,316.22,316.04,316.05,280.0,316.21,316.22,316.04,316.05,280.0
2021-11-01 13:05:00,316.03,316.05,315.74,315.91,1150.0,316.03,316.05,315.74,315.91,1150.0
2021-11-01 13:10:00,315.71,315.9,315.69,315.69,6464.0,315.71,315.9,315.69,315.69,6464.0
2021-11-01 13:15:00,315.54,315.56,315.46,315.52,1000.0,315.54,315.56,315.46,315.52,1000.0
2021-11-01 13:20:00,315.4,315.4,314.82,314.82,2781.0,315.4,315.4,314.82,314.82,2781.0
2021-11-01 13:25:00,314.93,315.29,314.93,315.15,1200.0,314.93,315.29,314.93,315.15,1200.0
2021-11-01 13:30:00,315.06,315.1,315.06,315.1,300.0,315.06,315.1,315.06,315.1,300.0
2021-11-01 13:35:00,315.02,315.12,314.86,315.01,1413.0,315.02,315.12,314.86,315.01,1413.0
2021-11-01 13:40:00,314.87,314.87,314.63,314.63,1592.0,314.87,314.87,314.63,314.63,1592.0
2021-11-01 13:45:00,314.51,314.51,314.3,314.32,501.0,314.51,314.51,314.3,314.32,501.0
2021-11-01 13:50:00,314.2,314.39,314.18,314.36,901.0,314.2,314.39,314.18,314.36,901.0
2021-11-01 13:55:00,314.32,314.44,314.01,314.29,8904.0,314.32,314.44,314.01,314.29,8904.0
2021-11-01 14:00:00,314.2,314.49,314.17,314.47,3100.0,314.2,314.49,314.17,314.47,3100.0
2021-11-01 14:05:00,314.5,314.53,314.14,314.19,3654.0,314.5,314.53,314.14,314.19,3654.0
2021-11-01 14:10:00,314.09,314.34,314.09,314.1,9080.0,314.09,314.34,314.09,314.1,9080.0
2021-11-01 14:15:00,313.95,314.31,313.95,314.31,966.0,313.95,314.31,313.95,314.31,966.0
2021-11-01 14:20:00,314.2,314.85,314.2,314.85,1000.0,314.2,314.85,314.2,314.85,1000.0
2021-11-01 14:25:00,314.89,314.89,314.45,314.45,1100.0,314.89,314.89,314.45,314.45,1100.0
2021-11-01 14:30:00,314.43,314.48,314.14,314.4,2448.0,314.43,314.48,314.14,314.4,2448.0
2021-11-01 14:35:00,314.44,314.45,314.2,314.37,2613.0,314.44,314.45,314.2,314.37,2613.0
2021-11-01 14:40:00,314.35,314.38,314.22,314.32,2540.0,314.35,314.38,314.22,314.32,2540.0
2021-11-01 14:45:00,314.37,314.53,314.33,314.43,2355.0,314.37,314.53,314.33,314.43,2355.0
2021-11-01 14:50:00,314.43,314.44,314.15,314.15,1699.0,314.43,314.44,314.15,314.15,1699.0
2021-11-01 14:55:00,314.26,314.36,314.13,314.25,2224.0,314.26,314.36,314.13,314.25,2224.0
2021-11-01 15:00:00,314.18,314.35,314.16,314.32,3300.0,314.18,314.35,314.16,314.32,3300.0
2021-11-01 15:05:00,314.34,314.38,313.72,313.72,3650.0,314.34,314.38,313.72,313.72,3650.0
2021-11-01 15:10:00,313.95,314.04,313.79,313.8,1200.0,313.95,314.04,313.79,313.8,1200.0
2021-11-01 15:15:00,313.71,313.77,313.67,313.67,500.0,313.71,313.77,313.67,313.67,500.0
2021-11-01 15:20:00,313.71,313.73,313.33,313.57,1700.0,313.71,313.73,313.33,313.57,1700.0
2021-11-01 15:25:00,313.56,313.66,313.47,313.47,1946.0,313.56,313.66,313.47,313.47,1946.0
2021-11-01 15:30:00,313.55,314.1,313.5,314.1,4272.0,313.55,314.1,313.5,314.1,4272.0
2021-11-01 15:35:00,314.15,314.74,314.02,314.52,4539.0,314.15,314.74,314.02,314.52,4539.0
2021-11-01 15:40:00,314.5,314.52,314.25,314.35,3582.0,314.5,314.52,314.25,314.35,3582.0
2021-11-01 15:45:00,314.38,314.43,314.02,314.22,7424.0,314.38,314.43,314.02,314.22,7424.0
2021-11-01 15:50:00,314.25,314.75,314.11,314.72,15145.0,314.25,314.75,314.11,314.72,15145.0
2021-11-01 15:55:00,314.67,315.03,314.67,314.86,31629.0,314.67,315.03,314.67,314.86,31629.0
2021-11-02 09:30:00,315.86,315.86,313.09,313.4,8917.0,315.86,315.86,313.09,313.4,8917.0
2021-11-02 09:35:00,313.41,314.4,313.4,313.94,1400.0,313.41,314.4,313.4,313.94,1400.0
2021-11-02 09:40:00,313.72,313.72,313.55,313.55,300.0,313.72,313.72,313.55,313.55,300.0
2021-11-02 09:45:00,314.6,314.85,313.51,314.46,2422.0,314.6,314.85,313.51,314.46,2422.0
2021-11-02 09:50:00,314.61,314.86,313.74,314.23,1841.0,314.61,314.86,313.74,314.23,1841.0
2021-11-02 09:55:00,314.05,314.05,313.4,313.4,300.0,314.05,314.05,313.4,313.4,300.0
2021-11-02 10:00:00,314.34,315.2,314.32,314.8,4339.0,314.34,315.2,314.32,314.8,4339.0
2021-11-02 10:05:00,314.67,314.97,313.79,314.06,1861.0,314.67,314.97,313.79,314.06,1861.0
2021-11-02 10:10:00,314.06,314.06,313.52,313.53,1010.0,314.06,314.06,313.52,313.53,1010.0
2021-11-02 10:15:00,313.45,314.15,313.45,313.98,1414.0,313.45,314.15,313.45,313.98,1414.0
2021-11-02 10:20:00,313.01,313.53,312.52,312.91,3346.0,313.01,313.53,312.52,312.91,3346.0
2021-11-02 10:25:00,313.19,313.53,312.62,312.71,2679.0,313.19,313.53,312.62,312.71,2679.0
2021-11-02 10:30:00,313.25,314.09,312.95,314.09,3476.0,313.25,314.09,312.95,314.09,3476.0
2021-11-02 10:35:00,313.65,314.05,313.61,313.97,1589.0,313.65,314.05,313.61,313.97,1589.0
2021-11-02 10:40:00,313.67,313.73,312.81,313.04,2050.0,313.67,313.73,312.81,313.04,2050.0
2021-11-02 10:45:00,313.02,313.47,312.74,313.34,1800.0,313.02,313.47,312.74,313.34,1800.0
2021-11-02 10:50:00,313.49,314.01,313.35,313.93,1598.0,313.49,314.01,313.35,313.93,1598.0
2021-11-02 10:55:00,313.55,313.69,313.25,313.49,3768.0,313.55,313.69,313.25,313.49,3768.0
2021-11-02 11:00:00,312.92,313.49,312.64,312.8,3262.0,312.92,313.49,312.64,312.8,3262.0
2021-11-02 11:05:00,312.63,312.65,312.01,312.01,2298.0,312.63,312.65,312.01,312.01,2298.0
2021-11-02 11:10:00,312.36,312.57,312.31,312.55,1800.0,312.36,312.57,312.31,312.55,1800.0
2021-11-02 11:15:00,312.36,313.18,312.35,313.18,1203.0,312.36,313.18,312.35,313.18,1203.0
2021-11-02 11:20:00,313.49,313.49,312.98,313.08,900.0,313.49,313.49,312.98,313.08,900.0
2021-11-02 11:25:00,312.9,312.9,312.07,312.47,2593.0,312.9,312.9,312.07,312.47,2593.0
2021-11-02 11:30:00,312.66,313.23,312.25,313.23,2993.0,312.66,313.23,312.25,313.23,2993.0
2021-11-02 11:35:00,313.01,313.47,312.99,313.47,2000.0,313.01,313.47,312.99,313.47,2000.0
2021-11-02 11:40:00,313.33,313.52,313.12,313.38,1355.0,313.33,313.52,313.12,313.38,1355.0
2021-11-02 11:45:00,313.45,313.89,313.45,313.84,1412.0,313.45,313.89,313.45,313.84,1412.0
2021-11-02 11:50:00,313.98,313.98,313.43,313.73,1802.0,313.98,313.98,313.43,313.73,1802.0
2021-11-02 11:55:00,314.0,314.13,313.38,313.38,1601.0,314.0,314.13,313.38,313.38,1601.0
2021-11-02 12:00:00,313.67,313.73,313.45,313.48,2541.0,313.67,313.73,313.45,313.48,2541.0
2021-11-02 12:05:00,313.75,313.94,313.59,313.65,1100.0,313.75,313.94,313.59,313.65,1100.0
2021-11-02 12:10:00,313.58,313.9,313.39,313.72,1850.0,313.58,313.9,313.39,313.72,1850.0
2021-11-02 12:15:00,313.9,314.07,313.44,313.87,900.0,313.9,314.07,313.44,313.87,900.0
2021-11-02 12:20:00,314.15,314.37,314.01,314.34,1100.0,314.15,314.37,314.01,314.34,1100.0
2021-11-02 12:25:00,314.29,314.91,314.29,314.91,2100.0,314.29,314.91,314.29,314.91,2100.0
2021-11-02 12:30:00,314.89,315.0,314.51,314.88,2500.0,314.89,315.0,314.51,314.88,2500.0
2021-11-02 12:35:00,315.0,315.26,314.85,315.0,2231.0,315.0,315.26,314.85,315.0,2231.0
2021-11-02 12:40:00,314.92,315.37,314.92,315.19,400.0,314.92,315.37,314.92,315.19,400.0
2021-11-02 12:45:00,315.26,315.41,315.01,315.01,1200.0,315.26,315.41,315.01,315.01,1200.0
2021-11-02 12:50:00,315.16,315.45,315.08,315.35,1800.0,315.16,315.45,315.08,315.35,1800.0
2021-11-02 12:55:00,315.33,315.48,315.27,315.45,924.0,315.33,315.48,315.27,315.45,924.0
2021-11-02 13:00:00,315.28,315.4,315.22,315.31,815.0,315.28,315.4,315.22,315.31,815.0
2021-11-02 13:05:00,315.56,315.65,315.45,315.55,1100.0,315.56,315.65,315.45,315.55,1100.0
2021-11-02 13:10:00,315.49,315.77,315.49,315.69,700.0,315.49,315.77,315.49,315.69,700.0
2021-11-02 13:15:00,315.55,315.77,315.47,315.58,811.0,315.55,315.77,315.47,315.58,811.0
2021-11-02 13:20:00,315.47,315.84,315.44,315.61,2062.0,315.47,315.84,315.44,315.61,2062.0
2021-11-02 13:25:00,315.72,315.72,315.08,315.19,1600.0,315.72,315.72,315.08,315.19,1600.0
2021-11-02 13:30:00,315.08,315.08,314.81,314.92,1890.0,315.08,315.08,314.81,314.92,1890.0
2021-11-02 13:35:00,314.66,314.86,314.54,314.78,1883.0,314.66,314.86,314.54,314.78,1883.0
2021-11-02 13:40:00,314.86,315.24,314.86,315.17,1601.0,314.86,315.24,314.86,315.17,1601.0
2021-11-02 13:45:00,315.0,315.16,314.99,315.0,800.0,315.0,315.16,314.99,315.0,800.0
2021-11-02 13:50:00,315.28,315.4,315.17,315.27,1014.0,315.28,315.4,315.17,315.27,1014.0
2021-11-02 13:55:00,315.39,315.39,315.15,315.22,2100.0,315.39,315.39,315.15,315.22,2100.0
2021-11-02 14:00:00,315.28,315.28,314.82,314.94,3393.0,315.28,315.28,314.82,314.94,3393.0
2021-11-02 14:05:00,314.62,314.62,314.21,314.31,1032.0,314.62,314.62,314.21,314.31,1032.0
2021-11-02 14:10:00,314.37,314.39,314.2,314.2,748.0,314.37,314.39,314.2,314.2,748.0
2021-11-02 14:15:00,313.91,314.39,313.91,314.33,1249.0,313.91,314.39,313.91,314.33,1249.0
2021-11-02 14:20:00,314.44,314.46,314.03,314.09,3105.0,314.44,314.46,314.03,314.09,3105.0
2021-11-02 14:25:00,314.14,314.18,314.06,314.06,600.0,314.14,314.18,314.06,314.06,600.0
2021-11-02 14:30:00,313.93,314.05,313.75,313.77,1600.0,313.93,314.05,313.75,313.77,1600.0
2021-11-02 14:35:00,313.73,313.88,313.49,313.73,2000.0,313.73,313.88,313.49,313.73,2000.0
2021-11-02 14:40:00,313.99,314.2,313.63,313.63,2106.0,313.99,314.2,313.63,313.63,2106.0
2021-11-02 14:45:00,313.8,314.32,313.72,314.23,1697.0,313.8,314.32,313.72,314.23,1697.0
2021-11-02 14:50:00,314.27,314.4,313.97,314.37,3242.0,314.27,314.4,313.97,314.37,3242.0
2021-11-02 14:55:00,314.35,314.53,314.29,314.31,1133.0,314.35,314.53,314.29,314.31,1133.0
2021-11-02 15:00:00,314.35,314.92,314.35,314.89,2989.0,314.35,314.92,314.35,314.89,2989.0
2021-11-02 15:05:00,314.77,315.03,314.77,314.81,1050.0,314.77,315.03,314.77,314.81,1050.0
2021-11-02 15:10:00,314.89,315.04,314.35,314.35,1621.0,314.89,315.04,314.35,314.35,1621.0
2021-11-02 15:15:00,314.35,314.45,314.18,314.27,1784.0,314.35,314.45,314.18,314.27,1784.0
2021-11-02 15:20:00,314.37,314.4,314.15,314.35,1400.0,314.37,314.4,314.15,314.35,1400.0
2021-11-02 15:25:00,314.26,314.77,314.04,314.77,3722.0,314.26,314.77,314.04,314.77,3722.0
2021-11-02 15:30:00,314.84,315.38,314.8,315.38,3506.0,314.84,315.38,314.8,315.38,3506.0
2021-11-02 15:35:00,315.34,315.99,315.34,315.64,3977.0,315.34,315.99,315.34,315.64,3977.0
2021-11-02 15:40:00,315.6,315.66,315.27,315.54,2838.0,315.6,315.66,315.27,315.54,2838.0
2021-11-02 15:45:00,315.57,315.76,315.48,315.7,3150.0,315.57,315.76,315.48,315.7,3150.0
2021-11-02 15:50:00,315.87,316.16,315.72,315.8,10384.0,315.87,316.16,315.72,315.8,10384.0
2021-11-02 15:55:00,315.74,316.16,315.19,315.94,29914.0,315.74,316.16,315.19,315.94,29914.0
2021-11-03 09:30:00,316.2,316.23,315.61,315.61,4945.0,316.2,316.23,315.61,315.61,4945.0
2021-11-03 09:35:00,316.64,316.64,314.72,315.74,630.0,316.64,316.64,314.72,315.74,630.0
2021-11-03 09:40:00,315.53,315.72,313.66,313.67,3346.0,315.53,315.72,313.66,313.67,3346.0
2021-11-03 09:45:00,313.52,314.62,313.52,314.32,1896.0,313.52,314.62,313.52,314.32,1896.0
2021-11-03 09:50:00,315.32,315.32,315.32,315.32,100.0,315.32,315.32,315.32,315.32,100.0
2021-11-03 09:55:00,314.73,314.86,313.34,313.72,2328.0,314.73,314.86,313.34,313.72,2328.0
2021-11-03 10:00:00,313.46,313.46,311.74,311.97,3767.0,313.46,313.46,311.74,311.97,3767.0
2021-11-03 10:05:00,312.1,312.94,312.0,312.94,1900.0,312.1,312.94,312.0,312.94,1900.0
2021-11-03 10:10:00,312.72,313.01,312.51,312.6,1607.0,312.72,313.01,312.51,312.6,1607.0
2021-11-03 10:15:00,312.36,312.36,311.71,312.02,2968.0,312.36,312.36,311.71,312.02,2968.0
2021-11-03 10:20:00,312.84,313.44,312.84,313.35,2596.0,312.84,313.44,312.84,313.35,2596.0
2021-11-03 10:25:00,313.4,313.72,313.22,313.72,1149.0,313.4,313.72,313.22,313.72,1149.0
2021-11-03 10:30:00,313.38,314.37,313.36,314.37,1412.0,313.38,314.37,313.36,314.37,1412.0
2021-11-03 10:35:00,314.08,314.32,314.08,314.31,783.0,314.08,314.32,314.08,314.31,783.0
2021-11-03 10:40:00,314.48,314.48,314.15,314.19,1995.0,314.48,314.48,314.15,314.19,1995.0
2021-11-03 10:45:00,314.26,314.26,314.26,314.26,400.0,314.26,314.26,314.26,314.26,400.0
2021-11-03 10:50:00,314.57,315.28,314.28,315.23,2530.0,314.57,315.28,314.28,315.23,2530.0
2021-11-03 10:55:00,314.66,315.35,314.65,315.35,550.0,314.66,315.35,314.65,315.35,550.0
2021-11-03 11:00:00,315.45,315.64,315.41,315.64,900.0,315.45,315.64,315.41,315.64,900.0
2021-11-03 11:05:00,315.84,315.84,315.48,315.55,300.0,315.84,315.84,315.48,315.55,300.0
2021-11-03 11:10:00,315.67,315.67,315.18,315.18,900.0,315.67,315.67,315.18,315.18,900.0
2021-11-03 11:15:00,315.32,315.33,314.94,315.17,918.0,315.32,315.33,314.94,315.17,918.0
2021-11-03 11:20:00,315.09,315.26,315.09,315.25,608.0,315.09,315.26,315.09,315.25,608.0
2021-11-03 11:25:00,315.29,315.33,314.82,315.32,6858.0,315.29,315.33,314.82,315.32,6858.0
2021-11-03 11:30:00,315.14,315.14,315.01,315.02,300.0,315.14,315.14,315.01,315.02,300.0
2021-11-03 11:35:00,314.93,315.28,314.76,315.17,1493.0,314.93,315.28,314.76,315.17,1493.0
2021-11-03 11:40:00,315.25,315.25,315.25,315.25,100.0,315.25,315.25,315.25,315.25,100.0
2021-11-03 11:45:00,315.42,315.69,315.42,315.52,586.0,315.42,315.69,315.42,315.52,586.0
2021-11-03 11:50:00,315.49,316.0,315.36,316.0,1194.0,315.49,316.0,315.36,316.0,1194.0
2021-11-03 11:55:00,315.82,315.82,315.57,315.71,600.0,315.82,315.82,315.57,315.71,600.0
2021-11-03 12:00:00,315.68,316.03,315.68,315.93,812.0,315.68,316.03,315.68,315.93,812.0
2021-11-03 12:05:00,315.7,315.99,315.69,315.69,696.0,315.7,315.99,315.69,315.69,696.0
2021-11-03 12:10:00,315.65,316.16,315.64,315.98,1058.0,315.65,316.16,315.64,315.98,1058.0
2021-11-03 12:15:00,315.98,315.98,315.97,315.98,101.0,315.98,315.98,315.97,315.98,101.0
2021-11-03 12:20:00,316.07,316.07,315.98,316.01,625.0,316.07,316.07,315.98,316.01,625.0
2021-11-03 12:25:00,316.14,316.27,316.07,316.07,601.0,316.14,316.27,316.07,316.07,601.0
2021-11-03 12:30:00,315.64,315.64,315.64,315.64,100.0,315.64,315.64,315.64,315.64,100.0
2021-11-03 12:35:00,315.69,315.75,315.69,315.75,200.0,315.69,315.75,315.69,315.75,200.0
2021-11-03 12:40:00,315.58,315.58,315.41,315.41,300.0,315.58,315.58,315.41,315.41,300.0
2021-11-03 12:45:00,315.51,315.63,315.43,315.53,1027.0,315.51,315.63,315.43,315.53,1027.0
2021-11-03 12:50:00,315.39,315.4,315.24,315.32,454.0,315.39,315.4,315.24,315.32,454.0
2021-11-03 12:55:00,315.42,315.58,315.42,315.58,925.0,315.42,315.58,315.42,315.58,925.0
2021-11-03 13:00:00,315.47,315.78,315.47,315.66,3406.0,315.47,315.78,315.47,315.66,3406.0
2021-11-03 13:05:00,315.6,315.73,315.41,315.66,2056.0,315.6,315.73,315.41,315.66,2056.0
2021-11-03 13:10:00,315.69,315.87,315.58,315.87,1056.0,315.69,315.87,315.58,315.87,1056.0
2021-11-03 13:15:00,315.81,315.86,315.68,315.77,800.0,315.81,315.86,315.68,315.77,800.0
2021-11-03 13:20:00,315.59,315.84,315.57,315.83,1520.0,315.59,315.84,315.57,315.83,1520.0
2021-11-03 13:25:00,316.01,316.01,315.94,315.94,305.0,316.01,316.01,315.94,315.94,305.0
2021-11-03 13:30:00,315.84,315.98,315.84,315.98,2225.0,315.84,315.98,315.84,315.98,2225.0
2021-11-03 13:35:00,315.88,316.1,315.88,316.1,500.0,315.88,316.1,315.88,316.1,500.0
2021-11-03 13:40:00,315.92,316.11,315.92,316.11,825.0,315.92,316.11,315.92,316.11,825.0
2021-11-03 13:45:00,316.13,316.28,315.9,316.0,1616.0,316.13,316.28,315.9,316.0,1616.0
2021-11-03 13:50:00,316.2,316.32,316.2,316.22,606.0,316.2,316.32,316.2,316.22,606.0
2021-11-03 13:55:00,316.21,316.31,316.21,316.22,805.0,316.21,316.31,316.21,316.22,805.0
2021-11-03 14:00:00,317.09,317.29,316.76,317.29,2057.0,317.09,317.29,316.76,317.29,2057.0
2021-11-03 14:05:00,316.8,316.8,316.32,316.49,908.0,316.8,316.8,316.32,316.49,908.0
2021-11-03 14:10:00,316.43,316.62,315.88,316.25,800.0,316.43,316.62,315.88,316.25,800.0
2021-11-03 14:15:00,315.75,315.75,315.62,315.67,510.0,315.75,315.75,315.62,315.67,510.0
2021-11-03 14:20:00,316.18,316.37,315.99,316.37,763.0,316.18,316.37,315.99,316.37,763.0
2021-11-03 14:25:00,316.5,316.55,316.0,316.0,1905.0,316.5,316.55,316.0,316.0,1905.0
2021-11-03 14:30:00,316.19,316.48,316.19,316.38,1185.0,316.19,316.48,316.19,316.38,1185.0
2021-11-03 14:35:00,316.7,316.71,316.28,316.4,1803.0,316.7,316.71,316.28,316.4,1803.0
2021-11-03 14:40:00,316.61,316.92,316.56,316.92,1427.0,316.61,316.92,316.56,316.92,1427.0
2021-11-03 14:45:00,317.15,317.91,316.99,317.61,5506.0,317.15,317.91,316.99,317.61,5506.0
2021-11-03 14:50:00,317.64,317.81,317.32,317.59,3767.0,317.64,317.81,317.32,317.59,3767.0
2021-11-03 14:55:00,317.58,317.84,317.46,317.55,1358.0,317.58,317.84,317.46,317.55,1358.0
2021-11-03 15:00:00,317.54,317.56,317.34,317.47,1299.0,317.54,317.56,317.34,317.47,1299.0
2021-11-03 15:05:00,317.26,317.3,317.03,317.2,2221.0,317.26,317.3,317.03,317.2,2221.0
2021-11-03 15:10:00,317.22,317.52,317.22,317.52,900.0,317.22,317.52,317.22,317.52,900.0
2021-11-03 15:15:00,317.56,317.75,317.52,317.56,2000.0,317.56,317.75,317.52,317.56,2000.0
2021-11-03 15:20:00,317.65,317.65,317.02,317.08,2432.0,317.65,317.65,317.02,317.08,2432.0
2021-11-03 15:25:00,317.07,317.15,316.9,317.05,1701.0,317.07,317.15,316.9,317.05,1701.0
2021-11-03 15:30:00,317.23,317.51,317.09,317.23,2326.0,317.23,317.51,317.09,317.23,2326.0
2021-11-03 15:35:00,317.43,317.49,317.28,317.49,2130.0,317.43,317.49,317.28,317.49,2130.0
2021-11-03 15:40:00,317.52,317.93,317.52,317.93,1829.0,317.52,317.93,317.52,317.93,1829.0
2021-11-03 15:45:00,318.08,318.55,318.08,318.55,2619.0,318.08,318.55,318.08,318.55,2619.0
2021-11-03 15:50:00,318.44,318.44,317.91,318.16,7674.0,318.44,318.44,317.91,318.16,7674.0
2021-11-03 15:55:00,318.17,318.41,317.99,318.16,19053.0,318.17,318.41,317.99,318.16,19053.0
2021-11-04 09:30:00,319.0,319.04,317.58,319.04,5706.0,319.0,319.04,317.58,319.04,5706.0
2021-11-04 09:35:00,318.6,319.01,318.6,319.01,300.0,318.6,319.01,318.6,319.01,300.0
2021-11-04 09:40:00,318.19,318.19,318.19,318.19,166.0,318.19,318.19,318.19,318.19,166.0
2021-11-04 09:45:00,318.29,319.32,318.29,319.3,1248.0,318.29,319.32,318.29,319.3,1248.0
2021-11-04 09:50:00,319.14,319.49,318.84,319.08,1477.0,319.14,319.49,318.84,319.08,1477.0
2021-11-04 09:55:00,318.74,318.74,318.74,318.74,103.0,318.74,318.74,318.74,318.74,103.0
2021-11-04 10:00:00,319.56,320.0,319.53,319.63,1005.0,319.56,320.0,319.53,319.63,1005.0
2021-11-04 10:05:00,319.33,320.22,319.33,319.82,1000.0,319.33,320.22,319.33,319.82,1000.0
2021-11-04 10:10:00,320.12,320.27,320.05,320.05,700.0,320.12,320.27,320.05,320.05,700.0
2021-11-04 10:15:00,320.72,321.44,320.7,321.25,1833.0,320.72,321.44,320.7,321.25,1833.0
2021-11-04 10:20:00,321.62,321.62,321.0,321.33,3124.0,321.62,321.62,321.0,321.33,3124.0
2021-11-04 10:25:00,321.24,321.24,320.27,320.88,3081.0,321.24,321.24,320.27,320.88,3081.0
2021-11-04 10:30:00,321.03,321.1,320.63,320.72,4243.0,321.03,321.1,320.63,320.72,4243.0
2021-11-04 10:35:00,320.52,320.61,320.04,320.2,3644.0,320.52,320.61,320.04,320.2,3644.0
2021-11-04 10:40:00,320.49,320.62,319.76,320.1,2308.0,320.49,320.62,319.76,320.1,2308.0
2021-11-04 10:45:00,320.25,320.26,319.87,319.88,2536.0,320.25,320.26,319.87,319.88,2536.0
2021-11-04 10:50:00,319.94,320.19,319.71,319.88,1937.0,319.94,320.19,319.71,319.88,1937.0
2021-11-04 10:55:00,319.67,319.67,319.17,319.5,1504.0,319.67,319.67,319.17,319.5,1504.0
2021-11-04 11:00:00,319.69,319.69,319.25,319.38,800.0,319.69,319.69,319.25,319.38,800.0
2021-11-04 11:05:00,320.18,320.28,320.02,320.28,801.0,320.18,320.28,320.02,320.28,801.0
2021-11-04 11:10:00,320.55,321.44,320.35,320.87,11321.0,320.55,321.44,320.35,320.87,11321.0
2021-11-04 11:15:00,320.88,320.96,320.65,320.88,1800.0,320.88,320.96,320.65,320.88,1800.0
2021-11-04 11:20:00,320.82,321.06,320.44,320.44,1742.0,320.82,321.06,320.44,320.44,1742.0
2021-11-04 11:25:00,320.24,320.24,319.74,319.9,2196.0,320.24,320.24,319.74,319.9,2196.0
2021-11-04 11:30:00,319.78,320.43,319.78,320.35,1784.0,319.78,320.43,319.78,320.35,1784.0
2021-11-04 11:35:00,320.62,320.81,320.46,320.65,1312.0,320.62,320.81,320.46,320.65,1312.0
2021-11-04 11:40:00,320.65,320.65,320.65,320.65,0.0,320.65,320.65,320.65,320.65,0.0
2021-11-04 11:45:00,320.42,320.57,320.38,320.38,1151.0,320.42,320.57,320.38,320.38,1151.0
2021-11-04 11:50:00,320.39,320.84,320.33,320.84,1700.0,320.39,320.84,320.33,320.84,1700.0
2021-11-04 11:55:00,320.85,321.0,320.82,320.96,901.0,320.85,321.0,320.82,320.96,901.0
2021-11-04 12:00:00,321.04,321.38,321.04,321.37,1401.0,321.04,321.38,321.04,321.37,1401.0
2021-11-04 12:05:00,321.21,321.4,321.21,321.26,742.0,321.21,321.4,321.21,321.26,742.0
2021-11-04 12:10:00,321.19,321.19,321.12,321.16,1206.0,321.19,321.19,321.12,321.16,1206.0
2021-11-04 12:15:00,321.31,321.49,321.22,321.33,2084.0,321.31,321.49,321.22,321.33,2084.0
2021-11-04 12:20:00,321.52,321.57,320.99,320.99,1636.0,321.52,321.57,320.99,320.99,1636.0
2021-11-04 12:25:00,320.84,320.91,320.83,320.91,600.0,320.84,320.91,320.83,320.91,600.0
2021-11-04 12:30:00,320.82,321.1,320.59,320.92,3130.0,320.82,321.1,320.59,320.92,3130.0
2021-11-04 12:35:00,320.82,321.1,320.82,321.1,2120.0,320.82,321.1,320.82,321.1,2120.0
2021-11-04 12:40:00,321.12,321.4,320.92,321.28,5412.0,321.12,321.4,320.92,321.28,5412.0
2021-11-04 12:45:00,321.29,321.35,320.94,321.0,2382.0,321.29,321.35,320.94,321.0,2382.0
2021-11-04 12:50:00,320.92,320.92,320.64,320.81,950.0,320.92,320.92,320.64,320.81,950.0
2021-11-04 12:55:00,320.82,320.87,320.79,320.81,1100.0,320.82,320.87,320.79,320.81,1100.0
2021-11-04 13:00:00,320.66,320.88,320.47,320.66,1930.0,320.66,320.88,320.47,320.66,1930.0
2021-11-04 13:05:00,320.79,320.87,320.73,320.87,800.0,320.79,320.87,320.73,320.87,800.0
2021-11-04 13:10:00,321.0,321.18,321.0,321.09,1976.0,321.0,321.18,321.0,321.09,1976.0
2021-11-04 13:15:00,320.99,321.05,320.7,320.72,1310.0,320.99,321.05,320.7,320.72,1310.0
2021-11-04 13:20:00,320.82,320.91,320.08,320.43,4962.0,320.82,320.91,320.08,320.43,4962.0
2021-11-04 13:25:00,320.38,320.38,319.88,319.88,2101.0,320.38,320.38,319.88,319.88,2101.0
2021-11-04 13:30:00,319.76,319.78,319.32,319.35,7542.0,319.76,319.78,319.32,319.35,7542.0
2021-11-04 13:35:00,319.32,319.86,319.32,319.86,653.0,319.32,319.86,319.32,319.86,653.0
2021-11-04 13:40:00,320.19,320.19,320.11,320.11,600.0,320.19,320.19,320.11,320.11,600.0
2021-11-04 13:45:00,320.42,320.58,320.41,320.42,1200.0,320.42,320.58,320.41,320.42,1200.0
2021-11-04 13:50:00,320.29,320.71,320.29,320.43,3951.0,320.29,320.71,320.29,320.43,3951.0
2021-11-04 13:55:00,320.62,320.71,320.54,320.54,500.0,320.62,320.71,320.54,320.54,500.0
2021-11-04 14:00:00,320.54,320.64,320.42,320.42,1437.0,320.54,320.64,320.42,320.42,1437.0
2021-11-04 14:05:00,320.36,320.57,320.24,320.57,1417.0,320.36,320.57,320.24,320.57,1417.0
2021-11-04 14:10:00,320.56,320.89,320.43,320.89,2400.0,320.56,320.89,320.43,320.89,2400.0
2021-11-04 14:15:00,320.58,320.8,320.58,320.77,2503.0,320.58,320.8,320.58,320.77,2503.0
2021-11-04 14:20:00,320.91,321.35,320.91,321.35,1100.0,320.91,321.35,320.91,321.35,1100.0
2021-11-04 14:25:00,321.56,321.56,321.24,321.31,1129.0,321.56,321.56,321.24,321.31,1129.0
2021-11-04 14:30:00,321.45,321.56,321.1,321.26,1755.0,321.45,321.56,321.1,321.26,1755.0
2021-11-04 14:35:00,321.3,321.53,321.14,321.53,1336.0,321.3,321.53,321.14,321.53,1336.0
2021-11-04 14:40:00,321.68,321.75,321.56,321.56,500.0,321.68,321.75,321.56,321.56,500.0
2021-11-04 14:45:00,321.62,321.87,321.37,321.48,2149.0,321.62,321.87,321.37,321.48,2149.0
2021-11-04 14:50:00,321.4,321.4,321.36,321.36,500.0,321.4,321.4,321.36,321.36,500.0
2021-11-04 14:55:00,321.47,321.62,321.13,321.13,2381.0,321.47,321.62,321.13,321.13,2381.0
2021-11-04 15:00:00,321.03,321.31,320.91,321.31,1010.0,321.03,321.31,320.91,321.31,1010.0
2021-11-04 15:05:00,321.22,321.36,321.2,321.36,1536.0,321.22,321.36,321.2,321.36,1536.0
2021-11-04 15:10:00,321.37,321.39,321.23,321.27,625.0,321.37,321.39,321.23,321.27,625.0
2021-11-04 15:15:00,321.15,321.15,321.03,321.03,200.0,321.15,321.15,321.03,321.03,200.0
2021-11-04 15:20:00,321.11,321.14,320.78,320.79,1400.0,321.11,321.14,320.78,320.79,1400.0
2021-11-04 15:25:00,320.97,321.06,320.69,320.76,1494.0,320.97,321.06,320.69,320.76,1494.0
2021-11-04 15:30:00,320.82,320.83,320.5,320.62,1452.0,320.82,320.83,320.5,320.62,1452.0
2021-11-04 15:35:00,320.57,320.67,320.2,320.2,3938.0,320.57,320.67,320.2,320.2,3938.0
2021-11-04 15:40:00,319.97,320.0,319.84,319.84,2753.0,319.97,320.0,319.84,319.84,2753.0
2021-11-04 15:45:00,319.93,320.23,319.91,320.23,2234.0,319.93,320.23,319.91,320.23,2234.0
2021-11-04 15:50:00,320.37,320.92,320.37,320.92,7765.0,320.37,320.92,320.37,320.92,7765.0
2021-11-04 15:55:00,320.87,320.89,319.89,319.97,34035.0,320.87,320.89,319.89,319.97,34035.0
2021-11-05 09:30:00,317.72,319.44,316.0,319.44,9363.0,317.72,319.44,316.0,319.44,9363.0
2021-11-05 09:35:00,319.44,320.88,319.34,320.88,1592.0,319.44,320.88,319.34,320.88,1592.0
2021-11-05 09:40:00,319.54,320.6,319.54,320.55,927.0,319.54,320.6,319.54,320.55,927.0
2021-11-05 09:45:00,320.18,320.92,320.15,320.92,1385.0,320.18,320.92,320.15,320.92,1385.0
2021-11-05 09:50:00,321.0,321.72,320.84,320.92,2151.0,321.0,321.72,320.84,320.92,2151.0
2021-11-05 09:55:00,320.68,322.0,320.11,321.89,626.0,320.68,322.0,320.11,321.89,626.0
2021-11-05 10:00:00,322.56,323.21,322.56,323.21,1648.0,322.56,323.21,322.56,323.21,1648.0
2021-11-05 10:05:00,323.21,323.46,322.36,322.36,4253.0,323.21,323.46,322.36,322.36,4253.0
2021-11-05 10:10:00,322.66,322.7,322.41,322.55,1239.0,322.66,322.7,322.41,322.55,1239.0
2021-11-05 10:15:00,322.9,323.07,322.55,322.98,936.0,322.9,323.07,322.55,322.98,936.0
2021-11-05 10:20:00,322.72,323.15,322.36,323.07,1742.0,322.72,323.15,322.36,323.07,1742.0
2021-11-05 10:25:00,322.87,322.87,321.56,321.6,810.0,322.87,322.87,321.56,321.6,810.0
2021-11-05 10:30:00,321.65,321.65,321.14,321.17,624.0,321.65,321.65,321.14,321.17,624.0
2021-11-05 10:35:00,321.02,321.42,320.52,321.41,3756.0,321.02,321.42,320.52,321.41,3756.0
2021-11-05 10:40:00,321.13,321.22,320.72,320.72,1749.0,321.13,321.22,320.72,320.72,1749.0
2021-11-05 10:45:00,321.01,321.96,321.01,321.96,1454.0,321.01,321.96,321.01,321.96,1454.0
2021-11-05 10:50:00,321.8,321.92,321.1,321.27,2112.0,321.8,321.92,321.1,321.27,2112.0
2021-11-05 10:55:00,321.18,321.18,320.18,320.54,5306.0,321.18,321.18,320.18,320.54,5306.0
2021-11-05 11:00:00,320.58,320.81,320.19,320.24,2810.0,320.58,320.81,320.19,320.24,2810.0
2021-11-05 11:05:00,320.32,320.44,320.1,320.38,2262.0,320.32,320.44,320.1,320.38,2262.0
2021-11-05 11:10:00,320.34,320.89,320.25,320.61,3000.0,320.34,320.89,320.25,320.61,3000.0
2021-11-05 11:15:00,320.52,320.81,320.5,320.57,570.0,320.52,320.81,320.5,320.57,570.0
2021-11-05 11:20:00,320.44,320.59,320.17,320.17,2175.0,320.44,320.59,320.17,320.17,2175.0
2021-11-05 11:25:00,319.68,320.08,319.67,319.67,2450.0,319.68,320.08,319.67,319.67,2450.0
2021-11-05 11:30:00,319.77,319.82,319.31,319.31,2751.0,319.77,319.82,319.31,319.31,2751.0
2021-11-05 11:35:00,319.31,319.31,319.31,319.31,0.0,319.31,319.31,319.31,319.31,0.0
2021-11-05 11:40:00,319.42,319.62,318.66,318.68,2303.0,319.42,319.62,318.66,318.68,2303.0
2021-11-05 11:45:00,318.69,318.81,318.24,318.72,2442.0,318.69,318.81,318.24,318.72,2442.0
2021-11-05 11:50:00,318.08,318.08,317.74,317.79,900.0,318.08,318.08,317.74,317.79,900.0
2021-11-05 11:55:00,317.8,318.17,317.79,318.17,998.0,317.8,318.17,317.79,318.17,998.0
2021-11-05 12:00:00,318.16,318.35,317.58,317.95,1906.0,318.16,318.35,317.58,317.95,1906.0
2021-11-05 12:05:00,317.68,317.72,317.35,317.65,3800.0,317.68,317.72,317.35,317.65,3800.0
2021-11-05 12:10:00,317.57,317.99,317.42,317.79,2618.0,317.57,317.99,317.42,317.79,2618.0
2021-11-05 12:15:00,317.51,317.87,317.35,317.35,1801.0,317.51,317.87,317.35,317.35,1801.0
2021-11-05 12:20:00,317.34,317.62,317.19,317.19,1700.0,317.34,317.62,317.19,317.19,1700.0
2021-11-05 12:25:00,317.27,317.63,317.26,317.35,600.0,317.27,317.63,317.26,317.35,600.0
2021-11-05 12:30:00,317.39,317.76,317.35,317.76,880.0,317.39,317.76,317.35,317.76,880.0
2021-11-05 12:35:00,317.89,317.99,317.59,317.99,900.0,317.89,317.99,317.59,317.99,900.0
2021-11-05 12:40:00,317.87,317.94,317.21,317.3,4754.0,317.87,317.94,317.21,317.3,4754.0
2021-11-05 12:45:00,317.18,317.18,316.95,317.09,700.0,317.18,317.18,316.95,317.09,700.0
2021-11-05 12:50:00,317.1,317.38,317.06,317.38,1524.0,317.1,317.38,317.06,317.38,1524.0
2021-11-05 12:55:00,317.61,317.61,317.09,317.09,1006.0,317.61,317.61,317.09,317.09,1006.0
2021-11-05 13:00:00,317.42,317.51,317.25,317.51,614.0,317.42,317.51,317.25,317.51,614.0
2021-11-05 13:05:00,317.62,317.62,317.11,317.52,5189.0,317.62,317.62,317.11,317.52,5189.0
2021-11-05 13:10:00,317.41,317.41,316.71,316.95,901.0,317.41,317.41,316.71,316.95,901.0
2021-11-05 13:15:00,317.17,317.22,316.66,316.94,1450.0,317.17,317.22,316.66,316.94,1450.0
2021-11-05 13:20:00,316.77,316.8,316.49,316.49,722.0,316.77,316.8,316.49,316.49,722.0
2021-11-05 13:25:00,316.34,316.46,315.93,316.04,3673.0,316.34,316.46,315.93,316.04,3673.0
2021-11-05 13:30:00,316.07,316.55,315.93,316.41,1334.0,316.07,316.55,315.93,316.41,1334.0
2021-11-05 13:35:00,316.36,316.56,316.31,316.31,1842.0,316.36,316.56,316.31,316.31,1842.0
2021-11-05 13:40:00,316.04,316.18,315.83,315.94,2099.0,316.04,316.18,315.83,315.94,2099.0
2021-11-05 13:45:00,315.8,316.12,315.79,316.12,2597.0,315.8,316.12,315.79,316.12,2597.0
2021-11-05 13:50:00,316.16,316.66,316.15,316.61,1401.0,316.16,316.66,316.15,316.61,1401.0
2021-11-05 13:55:00,316.85,317.74,316.85,317.64,800.0,316.85,317.74,316.85,317.64,800.0
2021-11-05 14:00:00,318.09,318.6,318.09,318.6,550.0,318.09,318.6,318.09,318.6,550.0
2021-11-05 14:05:00,318.93,318.93,318.3,318.48,1606.0,318.93,318.93,318.3,318.48,1606.0
2021-11-05 14:10:00,318.21,318.45,318.21,318.39,630.0,318.21,318.45,318.21,318.39,630.0
2021-11-05 14:15:00,318.2,318.6,318.2,318.26,1447.0,318.2,318.6,318.2,318.26,1447.0
2021-11-05 14:20:00,318.29,318.78,318.06,318.1,2191.0,318.29,318.78,318.06,318.1,2191.0
2021-11-05 14:25:00,318.15,318.46,317.88,318.39,2399.0,318.15,318.46,317.88,318.39,2399.0
2021-11-05 14:30:00,318.6,318.63,318.37,318.59,1653.0,318.6,318.63,318.37,318.59,1653.0
2021-11-05 14:35:00,318.64,319.11,318.33,319.11,2500.0,318.64,319.11,318.33,319.11,2500.0
2021-11-05 14:40:00,318.8,318.8,318.75,318.79,400.0,318.8,318.8,318.75,318.79,400.0
2021-11-05 14:45:00,319.03,319.25,318.87,319.03,1636.0,319.03,319.25,318.87,319.03,1636.0
2021-11-05 14:50:00,318.89,318.89,318.88,318.89,141.0,318.89,318.89,318.88,318.89,141.0
2021-11-05 14:55:00,319.13,319.28,318.84,318.87,2801.0,319.13,319.28,318.84,318.87,2801.0
2021-11-05 15:00:00,318.88,318.88,318.32,318.36,3302.0,318.88,318.88,318.32,318.36,3302.0
2021-11-05 15:05:00,318.36,318.93,318.36,318.93,1200.0,318.36,318.93,318.36,318.93,1200.0
2021-11-05 15:10:00,319.1,319.22,319.03,319.14,1000.0,319.1,319.22,319.03,319.14,1000.0
2021-11-05 15:15:00,319.09,319.4,319.09,319.4,501.0,319.09,319.4,319.09,319.4,501.0
2021-11-05 15:20:00,319.23,319.23,318.81,318.82,800.0,319.23,319.23,318.81,318.82,800.0
2021-11-05 15:25:00,318.87,318.9,318.71,318.9,1270.0,318.87,318.9,318.71,318.9,1270.0
2021-11-05 15:30:00,318.94,319.75,318.81,319.75,961.0,318.94,319.75,318.81,319.75,961.0
2021-11-05 15:35:00,319.75,320.03,319.75,319.96,4063.0,319.75,320.03,319.75,319.96,4063.0
2021-11-05 15:40:00,319.99,319.99,319.23,319.38,2579.0,319.99,319.99,319.23,319.38,2579.0
2021-11-05 15:45:00,319.44,319.48,319.09,319.3,2434.0,319.44,319.48,319.09,319.3,2434.0
2021-11-05 15:50:00,319.53,319.63,319.26,319.3,4984.0,319.53,319.63,319.26,319.3,4984.0
2021-11-05 15:55:00,319.38,319.49,318.81,318.81,21025.0,319.38,319.49,318.81,318.81,21025.0
2021-11-08 09:30:00,319.39,319.39,318.12,318.13,6736.0,319.39,319.39,318.12,318.13,6736.0
2021-11-08 09:35:00,318.4,318.4,317.72,317.72,465.0,318.4,318.4,317.72,317.72,465.0
2021-11-08 09:40:00,317.04,318.04,316.7,316.75,4309.0,317.04,318.04,316.7,316.75,4309.0
2021-11-08 09:45:00,316.75,318.22,316.75,317.98,4381.0,316.75,318.22,316.75,317.98,4381.0
2021-11-08 09:50:00,318.59,318.63,318.59,318.63,400.0,318.59,318.63,318.59,318.63,400.0
2021-11-08 09:55:00,318.66,319.67,318.6,319.46,1496.0,318.66,319.67,318.6,319.46,1496.0
2021-11-08 10:00:00,319.5,319.5,318.72,319.21,1247.0,319.5,319.5,318.72,319.21,1247.0
2021-11-08 10:05:00,318.89,318.89,318.89,318.89,121.0,318.89,318.89,318.89,318.89,121.0
2021-11-08 10:10:00,318.86,319.83,318.86,319.75,1001.0,318.86,319.83,318.86,319.75,1001.0
2021-11-08 10:15:00,320.0,321.15,320.0,320.37,2694.0,320.0,321.15,320.0,320.37,2694.0
2021-11-08 10:20:00,320.3,320.75,320.3,320.64,1107.0,320.3,320.75,320.3,320.64,1107.0
2021-11-08 10:25:00,320.65,320.72,320.04,320.04,966.0,320.65,320.72,320.04,320.04,966.0
2021-11-08 10:30:00,319.84,321.04,319.84,320.66,849.0,319.84,321.04,319.84,320.66,849.0
2021-11-08 10:35:00,320.35,321.26,320.35,321.09,1626.0,320.35,321.26,320.35,321.09,1626.0
2021-11-08 10:40:00,320.82,320.83,320.37,320.77,1983.0,320.82,320.83,320.37,320.77,1983.0
2021-11-08 10:45:00,320.87,321.17,320.72,321.17,700.0,320.87,321.17,320.72,321.17,700.0
2021-11-08 10:50:00,320.95,321.23,320.95,320.98,475.0,320.95,321.23,320.95,320.98,475.0
2021-11-08 10:55:00,320.87,320.87,320.29,320.29,800.0,320.87,320.87,320.29,320.29,800.0
2021-11-08 11:00:00,319.99,320.38,319.97,320.17,1322.0,319.99,320.38,319.97,320.17,1322.0
2021-11-08 11:05:00,320.01,320.31,319.68,320.02,2316.0,320.01,320.31,319.68,320.02,2316.0
2021-11-08 11:10:00,319.94,319.98,319.79,319.8,400.0,319.94,319.98,319.79,319.8,400.0
2021-11-08 11:15:00,319.93,320.42,319.92,320.15,1123.0,319.93,320.42,319.92,320.15,1123.0
2021-11-08 11:20:00,320.64,321.12,320.53,320.53,600.0,320.64,321.12,320.53,320.53,600.0
2021-11-08 11:25:00,320.45,320.75,320.45,320.73,500.0,320.45,320.75,320.45,320.73,500.0
2021-11-08 11:30:00,320.69,320.85,320.26,320.26,1425.0,320.69,320.85,320.26,320.26,1425.0
2021-11-08 11:35:00,320.06,320.51,320.06,320.51,1303.0,320.06,320.51,320.06,320.51,1303.0
2021-11-08 11:40:00,320.75,320.86,320.29,320.86,1378.0,320.75,320.86,320.29,320.86,1378.0
2021-11-08 11:45:00,320.75,320.75,320.48,320.48,800.0,320.75,320.75,320.48,320.48,800.0
2021-11-08 11:50:00,320.33,320.68,320.19,320.28,1746.0,320.33,320.68,320.19,320.28,1746.0
2021-11-08 11:55:00,320.35,320.39,320.21,320.21,357.0,320.35,320.39,320.21,320.21,357.0
2021-11-08 12:00:00,320.29,320.56,320.29,320.38,600.0,320.29,320.56,320.29,320.38,600.0
2021-11-08 12:05:00,320.71,320.98,320.71,320.98,1396.0,320.71,320.98,320.71,320.98,1396.0
2021-11-08 12:10:00,320.8,321.0,320.6,320.6,948.0,320.8,321.0,320.6,320.6,948.0
2021-11-08 12:15:00,320.17,320.59,319.91,320.59,957.0,320.17,320.59,319.91,320.59,957.0
2021-11-08 12:20:00,320.38,320.97,320.37,320.93,2223.0,320.38,320.97,320.37,320.93,2223.0
2021-11-08 12:25:00,321.13,321.49,321.12,321.49,1600.0,321.13,321.49,321.12,321.49,1600.0
2021-11-08 12:30:00,321.59,321.73,321.24,321.73,1882.0,321.59,321.73,321.24,321.73,1882.0
2021-11-08 12:35:00,321.8,321.81,321.19,321.29,2514.0,321.8,321.81,321.19,321.29,2514.0
2021-11-08 12:40:00,321.28,321.55,321.28,321.55,899.0,321.28,321.55,321.28,321.55,899.0
2021-11-08 12:45:00,321.38,321.83,321.12,321.83,2846.0,321.38,321.83,321.12,321.83,2846.0
2021-11-08 12:50:00,321.46,321.7,321.38,321.7,1117.0,321.46,321.7,321.38,321.7,1117.0
2021-11-08 12:55:00,321.73,321.73,321.39,321.56,1734.0,321.73,321.73,321.39,321.56,1734.0
2021-11-08 13:00:00,321.68,321.74,321.65,321.65,300.0,321.68,321.74,321.65,321.65,300.0
2021-11-08 13:05:00,321.62,321.62,321.61,321.62,100.0,321.62,321.62,321.61,321.62,100.0
2021-11-08 13:10:00,321.85,322.31,321.84,322.31,404.0,321.85,322.31,321.84,322.31,404.0
2021-11-08 13:15:00,322.14,322.14,321.69,321.69,1202.0,322.14,322.14,321.69,321.69,1202.0
2021-11-08 13:20:00,321.62,321.85,321.62,321.79,1105.0,321.62,321.85,321.62,321.79,1105.0
2021-11-08 13:25:00,321.5,321.67,321.5,321.56,633.0,321.5,321.67,321.5,321.56,633.0
2021-11-08 13:30:00,321.56,321.56,321.56,321.56,0.0,321.56,321.56,321.56,321.56,0.0
2021-11-08 13:35:00,321.56,321.56,321.56,321.56,0.0,321.56,321.56,321.56,321.56,0.0
2021-11-08 13:40:00,321.72,321.91,321.65,321.65,600.0,321.72,321.91,321.65,321.65,600.0
2021-11-08 13:45:00,321.65,321.65,321.65,321.65,0.0,321.65,321.65,321.65,321.65,0.0
2021-11-08 13:50:00,321.81,321.99,321.81,321.99,364.0,321.81,321.99,321.81,321.99,364.0
2021-11-08 13:55:00,321.93,322.15,321.93,322.03,901.0,321.93,322.15,321.93,322.03,901.0
2021-11-08 14:00:00,321.82,322.12,321.82,322.12,700.0,321.82,322.12,321.82,322.12,700.0
2021-11-08 14:05:00,322.27,322.27,322.14,322.14,300.0,322.27,322.27,322.14,322.14,300.0
2021-11-08 14:10:00,322.03,322.16,322.02,322.05,1000.0,322.03,322.16,322.02,322.05,1000.0
2021-11-08 14:15:00,322.1,322.52,321.97,322.18,1700.0,322.1,322.52,321.97,322.18,1700.0
2021-11-08 14:20:00,322.05,322.05,321.97,322.03,500.0,322.05,322.05,321.97,322.03,500.0
2021-11-08 14:25:00,321.98,321.98,321.54,321.54,1816.0,321.98,321.98,321.54,321.54,1816.0
2021-11-08 14:30:00,321.5,321.85,321.5,321.58,800.0,321.5,321.85,321.5,321.58,800.0
2021-11-08 14:35:00,321.69,321.69,321.47,321.5,924.0,321.69,321.69,321.47,321.5,924.0
2021-11-08 14:40:00,321.39,321.4,321.25,321.25,700.0,321.39,321.4,321.25,321.25,700.0
2021-11-08 14:45:00,321.51,321.51,321.29,321.3,600.0,321.51,321.51,321.29,321.3,600.0
2021-11-08 14:50:00,321.41,321.45,321.33,321.34,1015.0,321.41,321.45,321.33,321.34,1015.0
2021-11-08 14:55:00,321.38,321.73,321.38,321.69,600.0,321.38,321.73,321.38,321.69,600.0
2021-11-08 15:00:00,321.71,321.83,321.57,321.79,3693.0,321.71,321.83,321.57,321.79,3693.0
2021-11-08 15:05:00,321.84,321.9,321.78,321.88,1606.0,321.84,321.9,321.78,321.88,1606.0
2021-11-08 15:10:00,321.89,322.34,321.89,322.34,1600.0,321.89,322.34,321.89,322.34,1600.0
2021-11-08 15:15:00,322.36,322.39,322.26,322.26,600.0,322.36,322.39,322.26,322.26,600.0
2021-11-08 15:20:00,322.39,322.39,322.28,322.28,333.0,322.39,322.39,322.28,322.28,333.0
2021-11-08 15:25:00,322.16,322.16,321.75,321.92,1491.0,322.16,322.16,321.75,321.92,1491.0
2021-11-08 15:30:00,321.83,321.83,321.32,321.41,2778.0,321.83,321.83,321.32,321.41,2778.0
2021-11-08 15:35:00,321.3,321.33,320.84,320.84,2409.0,321.3,321.33,320.84,320.84,2409.0
2021-11-08 15:40:00,320.92,320.92,320.47,320.65,2645.0,320.92,320.92,320.47,320.65,2645.0
2021-11-08 15:45:00,320.57,320.63,320.37,320.59,3247.0,320.57,320.63,320.37,320.59,3247.0
2021-11-08 15:50:00,320.6,320.77,320.5,320.65,7735.0,320.6,320.77,320.5,320.65,7735.0
2021-11-08 15:55:00,320.7,320.7,320.13,320.37,28739.0,320.7,320.7,320.13,320.37,28739.0
2021-11-09 09:30:00,320.09,321.05,319.75,321.05,8389.0,320.09,321.05,319.75,321.05,8389.0
2021-11-09 09:35:00,321.09,321.34,321.04,321.34,600.0,321.09,321.34,321.04,321.34,600.0
2021-11-09 09:40:00,320.85,322.0,320.85,321.75,1000.0,320.85,322.0,320.85,321.75,1000.0
2021-11-09 09:45:00,321.56,322.52,321.55,321.73,2611.0,321.56,322.52,321.55,321.73,2611.0
2021-11-09 09:50:00,322.02,322.03,319.68,320.93,1987.0,322.02,322.03,319.68,320.93,1987.0
2021-11-09 09:55:00,320.48,320.48,318.85,319.0,1457.0,320.48,320.48,318.85,319.0,1457.0
2021-11-09 10:00:00,319.97,320.61,319.63,320.15,1807.0,319.97,320.61,319.63,320.15,1807.0
2021-11-09 10:05:00,319.62,320.24,319.62,319.84,500.0,319.62,320.24,319.62,319.84,500.0
2021-11-09 10:10:00,319.84,320.81,319.67,320.43,2311.0,319.84,320.81,319.67,320.43,2311.0
2021-11-09 10:15:00,320.44,320.45,319.4,319.4,2704.0,320.44,320.45,319.4,319.4,2704.0
2021-11-09 10:20:00,319.84,320.09,318.65,318.66,1810.0,319.84,320.09,318.65,318.66,1810.0
2021-11-09 10:25:00,319.15,319.86,318.71,319.17,2153.0,319.15,319.86,318.71,319.17,2153.0
2021-11-09 10:30:00,319.32,320.53,319.29,320.32,1100.0,319.32,320.53,319.29,320.32,1100.0
2021-11-09 10:35:00,320.34,320.34,319.65,320.06,1942.0,320.34,320.34,319.65,320.06,1942.0
2021-11-09 10:40:00,320.13,320.49,320.0,320.0,1960.0,320.13,320.49,320.0,320.0,1960.0
2021-11-09 10:45:00,319.84,320.36,319.84,320.06,2325.0,319.84,320.36,319.84,320.06,2325.0
2021-11-09 10:50:00,319.82,320.05,319.48,319.48,1591.0,319.82,320.05,319.48,319.48,1591.0
2021-11-09 10:55:00,319.6,319.6,318.89,319.47,2300.0,319.6,319.6,318.89,319.47,2300.0
2021-11-09 11:00:00,319.77,319.87,319.5,319.87,1778.0,319.77,319.87,319.5,319.87,1778.0
2021-11-09 11:05:00,319.53,320.04,319.36,319.74,2578.0,319.53,320.04,319.36,319.74,2578.0
2021-11-09 11:10:00,319.59,319.59,318.87,319.24,2209.0,319.59,319.59,318.87,319.24,2209.0
2021-11-09 11:15:00,319.33,320.11,319.33,320.11,1600.0,319.33,320.11,319.33,320.11,1600.0
2021-11-09 11:20:00,320.0,320.16,319.62,319.8,2183.0,320.0,320.16,319.62,319.8,2183.0
2021-11-09 11:25:00,319.96,320.35,319.85,320.11,2100.0,319.96,320.35,319.85,320.11,2100.0
2021-11-09 11:30:00,320.17,320.43,320.17,320.39,1300.0,320.17,320.43,320.17,320.39,1300.0
2021-11-09 11:35:00,319.98,320.18,319.84,319.93,1211.0,319.98,320.18,319.84,319.93,1211.0
2021-11-09 11:40:00,319.82,320.55,319.81,320.55,767.0,319.82,320.55,319.81,320.55,767.0
2021-11-09 11:45:00,320.47,320.6,320.28,320.35,1800.0,320.47,320.6,320.28,320.35,1800.0
2021-11-09 11:50:00,320.52,320.52,320.13,320.46,1200.0,320.52,320.52,320.13,320.46,1200.0
2021-11-09 11:55:00,319.99,320.05,319.99,320.05,200.0,319.99,320.05,319.99,320.05,200.0
2021-11-09 12:00:00,319.66,319.78,319.65,319.78,200.0,319.66,319.78,319.65,319.78,200.0
2021-11-09 12:05:00,319.5,320.3,319.5,320.3,1163.0,319.5,320.3,319.5,320.3,1163.0
2021-11-09 12:10:00,320.47,320.64,320.39,320.63,800.0,320.47,320.64,320.39,320.63,800.0
2021-11-09 12:15:00,320.38,320.61,320.16,320.23,1700.0,320.38,320.61,320.16,320.23,1700.0
2021-11-09 12:20:00,320.07,320.24,319.81,319.89,1000.0,320.07,320.24,319.81,319.89,1000.0
2021-11-09 12:25:00,319.8,320.02,319.47,319.47,973.0,319.8,320.02,319.47,319.47,973.0
2021-11-09 12:30:00,319.28,319.5,319.28,319.5,500.0,319.28,319.5,319.28,319.5,500.0
2021-11-09 12:35:00,319.69,319.95,319.62,319.95,922.0,319.69,319.95,319.62,319.95,922.0
2021-11-09 12:40:00,319.74,319.91,319.46,319.91,902.0,319.74,319.91,319.46,319.91,902.0
2021-11-09 12:45:00,320.2,320.2,319.98,320.07,800.0,320.2,320.2,319.98,320.07,800.0
2021-11-09 12:50:00,320.1,320.1,320.1,320.1,100.0,320.1,320.1,320.1,320.1,100.0
2021-11-09 12:55:00,319.88,320.03,319.79,319.94,700.0,319.88,320.03,319.79,319.94,700.0
2021-11-09 13:00:00,320.06,320.08,319.68,320.02,1800.0,320.06,320.08,319.68,320.02,1800.0
2021-11-09 13:05:00,319.99,320.22,319.83,320.21,856.0,319.99,320.22,319.83,320.21,856.0
2021-11-09 13:10:00,320.18,320.18,320.09,320.09,700.0,320.18,320.18,320.09,320.09,700.0
2021-11-09 13:15:00,320.0,320.31,320.0,320.31,900.0,320.0,320.31,320.0,320.31,900.0
2021-11-09 13:20:00,320.04,320.04,319.89,319.89,535.0,320.04,320.04,319.89,319.89,535.0
2021-11-09 13:25:00,319.81,319.82,319.54,319.62,500.0,319.81,319.82,319.54,319.62,500.0
2021-11-09 13:30:00,319.85,319.85,319.66,319.66,408.0,319.85,319.85,319.66,319.66,408.0
2021-11-09 13:35:00,319.78,319.78,319.77,319.77,504.0,319.78,319.78,319.77,319.77,504.0
2021-11-09 13:40:00,319.6,319.61,319.22,319.34,517.0,319.6,319.61,319.22,319.34,517.0
2021-11-09 13:45:00,319.32,319.33,318.95,318.95,401.0,319.32,319.33,318.95,318.95,401.0
2021-11-09 13:50:00,318.94,319.42,318.94,319.25,950.0,318.94,319.42,318.94,319.25,950.0
2021-11-09 13:55:00,319.16,319.23,318.98,319.05,900.0,319.16,319.23,318.98,319.05,900.0
2021-11-09 14:00:00,319.05,319.16,318.91,318.91,1314.0,319.05,319.16,318.91,318.91,1314.0
2021-11-09 14:05:00,318.9,319.2,318.85,318.9,955.0,318.9,319.2,318.85,318.9,955.0
2021-11-09 14:10:00,318.91,319.04,318.91,318.91,500.0,318.91,319.04,318.91,318.91,500.0
2021-11-09 14:15:00,319.19,319.51,319.19,319.51,406.0,319.19,319.51,319.19,319.51,406.0
2021-11-09 14:20:00,319.51,319.74,319.51,319.67,500.0,319.51,319.74,319.51,319.67,500.0
2021-11-09 14:25:00,319.56,319.73,319.54,319.62,1302.0,319.56,319.73,319.54,319.62,1302.0
2021-11-09 14:30:00,319.69,319.7,319.48,319.48,776.0,319.69,319.7,319.48,319.48,776.0
2021-11-09 14:35:00,319.41,319.5,319.41,319.5,481.0,319.41,319.5,319.41,319.5,481.0
2021-11-09 14:40:00,319.49,319.49,319.11,319.11,1209.0,319.49,319.49,319.11,319.11,1209.0
2021-11-09 14:45:00,318.98,319.32,318.98,319.32,600.0,318.98,319.32,318.98,319.32,600.0
2021-11-09 14:50:00,319.28,319.28,319.07,319.07,700.0,319.28,319.28,319.07,319.07,700.0
2021-11-09 14:55:00,318.99,319.44,318.99,319.44,1400.0,318.99,319.44,318.99,319.44,1400.0
2021-11-09 15:00:00,319.31,319.39,319.24,319.35,1300.0,319.31,319.39,319.24,319.35,1300.0
2021-11-09 15:05:00,319.1,319.31,319.02,319.31,1500.0,319.1,319.31,319.02,319.31,1500.0
2021-11-09 15:10:00,319.33,319.52,319.1,319.1,1505.0,319.33,319.52,319.1,319.1,1505.0
2021-11-09 15:15:00,319.25,319.29,318.86,319.09,900.0,319.25,319.29,318.86,319.09,900.0
2021-11-09 15:20:00,319.05,319.43,319.05,319.43,1203.0,319.05,319.43,319.05,319.43,1203.0
2021-11-09 15:25:00,319.43,319.43,319.06,319.18,1179.0,319.43,319.43,319.06,319.18,1179.0
2021-11-09 15:30:00,318.98,319.36,318.98,319.36,2050.0,318.98,319.36,318.98,319.36,2050.0
2021-11-09 15:35:00,319.29,319.92,319.29,319.92,2749.0,319.29,319.92,319.29,319.92,2749.0
2021-11-09 15:40:00,320.09,320.34,319.96,320.28,4269.0,320.09,320.34,319.96,320.28,4269.0
2021-11-09 15:45:00,320.28,320.34,320.04,320.04,3041.0,320.28,320.34,320.04,320.04,3041.0
2021-11-09 15:50:00,320.02,320.08,319.54,319.63,11443.0,320.02,320.08,319.54,319.63,11443.0
2021-11-09 15:55:00,319.71,320.09,319.69,320.09,14250.0,319.71,320.09,319.69,320.09,14250.0
2021-11-10 09:30:00,316.92,318.0,314.57,316.83,10164.0,316.92,318.0,314.57,316.83,10164.0
2021-11-10 09:35:00,317.06,317.67,316.97,317.67,1075.0,317.06,317.67,316.97,317.67,1075.0
2021-11-10 09:40:00,317.74,317.74,316.52,317.44,1056.0,317.74,317.74,316.52,317.44,1056.0
2021-11-10 09:45:00,317.42,318.71,316.57,318.71,1850.0,317.42,318.71,316.57,318.71,1850.0
2021-11-10 09:50:00,318.53,319.39,317.95,318.43,2862.0,318.53,319.39,317.95,318.43,2862.0
2021-11-10 09:55:00,318.84,318.87,318.51,318.51,3701.0,318.84,318.87,318.51,318.51,3701.0
2021-11-10 10:00:00,318.38,320.0,318.31,319.9,2212.0,318.38,320.0,318.31,319.9,2212.0
2021-11-10 10:05:00,320.1,320.69,320.1,320.69,1043.0,320.1,320.69,320.1,320.69,1043.0
2021-11-10 10:10:00,320.97,321.58,320.71,321.2,1002.0,320.97,321.58,320.71,321.2,1002.0
2021-11-10 10:15:00,320.88,320.89,320.35,320.62,1020.0,320.88,320.89,320.35,320.62,1020.0
2021-11-10 10:20:00,320.49,320.81,320.19,320.19,600.0,320.49,320.81,320.19,320.19,600.0
2021-11-10 10:25:00,320.08,320.08,319.67,319.67,304.0,320.08,320.08,319.67,319.67,304.0
2021-11-10 10:30:00,319.95,319.99,319.95,319.98,400.0,319.95,319.99,319.95,319.98,400.0
2021-11-10 10:35:00,319.99,320.15,319.73,320.09,800.0,319.99,320.15,319.73,320.09,800.0
2021-11-10 10:40:00,320.43,320.43,320.0,320.0,785.0,320.43,320.43,320.0,320.0,785.0
2021-11-10 10:45:00,319.2,319.71,319.2,319.71,398.0,319.2,319.71,319.2,319.71,398.0
2021-11-10 10:50:00,319.89,320.33,319.71,319.87,600.0,319.89,320.33,319.71,319.87,600.0
2021-11-10 10:55:00,320.12,320.12,319.45,319.45,600.0,320.12,320.12,319.45,319.45,600.0
2021-11-10 11:00:00,320.55,320.71,320.36,320.49,400.0,320.55,320.71,320.36,320.49,400.0
2021-11-10 11:05:00,320.34,320.35,320.34,320.35,200.0,320.34,320.35,320.34,320.35,200.0
2021-11-10 11:10:00,320.12,320.32,319.78,319.78,900.0,320.12,320.32,319.78,319.78,900.0
2021-11-10 11:15:00,320.0,320.0,320.0,320.0,100.0,320.0,320.0,320.0,320.0,100.0
2021-11-10 11:20:00,320.05,320.61,319.99,320.24,1595.0,320.05,320.61,319.99,320.24,1595.0
2021-11-10 11:25:00,320.38,320.38,319.81,319.92,4954.0,320.38,320.38,319.81,319.92,4954.0
2021-11-10 11:30:00,319.95,319.95,318.45,318.45,5473.0,319.95,319.95,318.45,318.45,5473.0
2021-11-10 11:35:00,318.41,318.41,318.0,318.0,1087.0,318.41,318.41,318.0,318.0,1087.0
2021-11-10 11:40:00,318.26,318.37,317.45,317.45,1214.0,318.26,318.37,317.45,317.45,1214.0
2021-11-10 11:45:00,317.33,317.44,317.11,317.42,983.0,317.33,317.44,317.11,317.42,983.0
2021-11-10 11:50:00,317.61,317.68,317.31,317.62,601.0,317.61,317.68,317.31,317.62,601.0
2021-11-10 11:55:00,317.86,317.86,317.47,317.48,600.0,317.86,317.86,317.47,317.48,600.0
2021-11-10 12:00:00,317.48,317.69,317.48,317.69,345.0,317.48,317.69,317.48,317.69,345.0
2021-11-10 12:05:00,317.89,317.89,317.61,317.64,500.0,317.89,317.89,317.61,317.64,500.0
2021-11-10 12:10:00,317.88,317.88,317.43,317.44,1340.0,317.88,317.88,317.43,317.44,1340.0
2021-11-10 12:15:00,317.42,317.56,317.31,317.32,1353.0,317.42,317.56,317.31,317.32,1353.0
2021-11-10 12:20:00,317.52,317.6,317.39,317.47,500.0,317.52,317.6,317.39,317.47,500.0
2021-11-10 12:25:00,317.38,317.39,317.37,317.39,200.0,317.38,317.39,317.37,317.39,200.0
2021-11-10 12:30:00,317.6,317.6,317.5,317.51,840.0,317.6,317.6,317.5,317.51,840.0
2021-11-10 12:35:00,317.63,317.65,317.11,317.13,2735.0,317.63,317.65,317.11,317.13,2735.0
2021-11-10 12:40:00,317.21,317.22,316.28,316.28,612.0,317.21,317.22,316.28,316.28,612.0
2021-11-10 12:45:00,316.2,316.3,316.2,316.3,200.0,316.2,316.3,316.2,316.3,200.0
2021-11-10 12:50:00,316.37,316.62,316.37,316.57,350.0,316.37,316.62,316.37,316.57,350.0
2021-11-10 12:55:00,316.69,316.69,316.69,316.69,100.0,316.69,316.69,316.69,316.69,100.0
2021-11-10 13:00:00,316.58,316.89,316.39,316.76,1651.0,316.58,316.89,316.39,316.76,1651.0
2021-11-10 13:05:00,316.38,316.72,315.66,315.8,1804.0,316.38,316.72,315.66,315.8,1804.0
2021-11-10 13:10:00,315.56,315.59,315.0,315.21,1685.0,315.56,315.59,315.0,315.21,1685.0
2021-11-10 13:15:00,314.82,314.95,314.6,314.61,832.0,314.82,314.95,314.6,314.61,832.0
2021-11-10 13:20:00,314.65,314.65,314.06,314.06,1430.0,314.65,314.65,314.06,314.06,1430.0
2021-11-10 13:25:00,314.07,314.74,314.07,314.7,3831.0,314.07,314.74,314.07,314.7,3831.0
2021-11-10 13:30:00,314.66,315.13,314.51,314.82,3209.0,314.66,315.13,314.51,314.82,3209.0
2021-11-10 13:35:00,314.61,314.8,314.45,314.45,865.0,314.61,314.8,314.45,314.45,865.0
2021-11-10 13:40:00,314.3,314.39,313.87,313.99,1442.0,314.3,314.39,313.87,313.99,1442.0
2021-11-10 13:45:00,314.01,314.19,313.82,313.82,1303.0,314.01,314.19,313.82,313.82,1303.0
2021-11-10 13:50:00,313.67,313.73,313.54,313.6,700.0,313.67,313.73,313.54,313.6,700.0
2021-11-10 13:55:00,313.7,314.35,313.57,314.06,2860.0,313.7,314.35,313.57,314.06,2860.0
2021-11-10 14:00:00,313.61,313.63,313.48,313.61,1729.0,313.61,313.63,313.48,313.61,1729.0
2021-11-10 14:05:00,313.53,314.03,313.52,313.91,1417.0,313.53,314.03,313.52,313.91,1417.0
2021-11-10 14:10:00,313.74,313.74,312.67,313.21,13222.0,313.74,313.74,312.67,313.21,13222.0
2021-11-10 14:15:00,313.43,313.86,313.42,313.55,800.0,313.43,313.86,313.42,313.55,800.0
2021-11-10 14:20:00,313.5,313.5,313.0,313.0,711.0,313.5,313.5,313.0,313.0,711.0
2021-11-10 14:25:00,312.44,312.61,311.71,311.71,7795.0,312.44,312.61,311.71,311.71,7795.0
2021-11-10 14:30:00,312.06,312.15,311.71,312.01,5900.0,312.06,312.15,311.71,312.01,5900.0
2021-11-10 14:35:00,311.98,312.57,311.46,311.71,1632.0,311.98,312.57,311.46,311.71,1632.0
2021-11-10 14:40:00,311.87,311.95,311.43,311.46,1078.0,311.87,311.95,311.43,311.46,1078.0
2021-11-10 14:45:00,312.01,312.46,311.94,312.38,1525.0,312.01,312.46,311.94,312.38,1525.0
2021-11-10 14:50:00,312.29,312.61,312.2,312.54,1669.0,312.29,312.61,312.2,312.54,1669.0
2021-11-10 14:55:00,312.52,312.8,312.24,312.26,1712.0,312.52,312.8,312.24,312.26,1712.0
2021-11-10 15:00:00,312.35,312.47,312.09,312.47,1027.0,312.35,312.47,312.09,312.47,1027.0
2021-11-10 15:05:00,312.23,313.0,312.23,313.0,2696.0,312.23,313.0,312.23,313.0,2696.0
2021-11-10 15:10:00,313.16,313.51,313.16,313.51,1123.0,313.16,313.51,313.16,313.51,1123.0
2021-11-10 15:15:00,313.31,313.86,313.3,313.74,1800.0,313.31,313.86,313.3,313.74,1800.0
2021-11-10 15:20:00,313.72,313.76,313.43,313.43,3638.0,313.72,313.76,313.43,313.43,3638.0
2021-11-10 15:25:00,313.65,313.65,313.34,313.52,1700.0,313.65,313.65,313.34,313.52,1700.0
2021-11-10 15:30:00,313.48,313.81,313.48,313.77,6156.0,313.48,313.81,313.48,313.77,6156.0
2021-11-10 15:35:00,313.67,313.75,313.21,313.6,4205.0,313.67,313.75,313.21,313.6,4205.0
2021-11-10 15:40:00,313.52,313.74,312.88,312.88,3560.0,313.52,313.74,312.88,312.88,3560.0
2021-11-10 15:45:00,313.0,313.67,312.53,312.53,5840.0,313.0,313.67,312.53,312.53,5840.0
2021-11-10 15:50:00,312.98,313.78,312.98,313.64,17522.0,312.98,313.78,312.98,313.64,17522.0
2021-11-10 15:55:00,313.59,313.95,313.29,313.77,17618.0,313.59,313.95,313.29,313.77,17618.0
2021-11-11 09:30:00,314.94,315.68,313.98,315.44,3719.0,314.94,315.68,313.98,315.44,3719.0
2021-11-11 09:35:00,314.85,314.86,312.39,313.0,875.0,314.85,314.86,312.39,313.0,875.0
2021-11-11 09:40:00,313.3,313.3,312.55,312.67,400.0,313.3,313.3,312.55,312.67,400.0
2021-11-11 09:45:00,313.2,314.8,313.2,314.8,2411.0,313.2,314.8,313.2,314.8,2411.0
2021-11-11 09:50:00,314.78,315.06,314.56,314.68,1629.0,314.78,315.06,314.56,314.68,1629.0
2021-11-11 09:55:00,315.01,315.12,314.21,315.12,2509.0,315.01,315.12,314.21,315.12,2509.0
2021-11-11 10:00:00,315.27,315.27,314.8,315.05,600.0,315.27,315.27,314.8,315.05,600.0
2021-11-11 10:05:00,315.12,315.4,314.85,315.05,1715.0,315.12,315.4,314.85,315.05,1715.0
2021-11-11 10:10:00,315.46,315.48,315.42,315.42,310.0,315.46,315.48,315.42,315.42,310.0
2021-11-11 10:15:00,315.31,315.59,315.27,315.28,532.0,315.31,315.59,315.27,315.28,532.0
2021-11-11 10:20:00,315.25,315.25,314.93,314.93,817.0,315.25,315.25,314.93,314.93,817.0
2021-11-11 10:25:00,314.68,314.68,314.08,314.08,477.0,314.68,314.68,314.08,314.08,477.0
2021-11-11 10:30:00,314.36,314.36,313.44,313.63,2165.0,314.36,314.36,313.44,313.63,2165.0
2021-11-11 10:35:00,313.6,313.75,313.45,313.46,1581.0,313.6,313.75,313.45,313.46,1581.0
2021-11-11 10:40:00,313.63,314.0,313.6,314.0,2746.0,313.63,314.0,313.6,314.0,2746.0
2021-11-11 10:45:00,314.06,314.7,313.99,314.7,805.0,314.06,314.7,313.99,314.7,805.0
2021-11-11 10:50:00,314.64,314.68,314.47,314.47,1187.0,314.64,314.68,314.47,314.47,1187.0
2021-11-11 10:55:00,314.4,314.5,313.84,313.85,1200.0,314.4,314.5,313.84,313.85,1200.0
2021-11-11 11:00:00,314.11,314.11,313.33,313.33,200.0,314.11,314.11,313.33,313.33,200.0
2021-11-11 11:05:00,313.5,313.5,313.38,313.38,200.0,313.5,313.5,313.38,313.38,200.0
2021-11-11 11:10:00,313.25,313.25,313.04,313.05,602.0,313.25,313.25,313.04,313.05,602.0
2021-11-11 11:15:00,312.84,313.32,312.84,313.32,984.0,312.84,313.32,312.84,313.32,984.0
2021-11-11 11:20:00,313.15,313.16,312.88,312.88,1479.0,313.15,313.16,312.88,312.88,1479.0
2021-11-11 11:25:00,312.87,312.87,312.44,312.48,1111.0,312.87,312.87,312.44,312.48,1111.0
2021-11-11 11:30:00,312.52,312.73,312.52,312.73,300.0,312.52,312.73,312.52,312.73,300.0
2021-11-11 11:35:00,313.07,313.81,312.95,313.81,818.0,313.07,313.81,312.95,313.81,818.0
2021-11-11 11:40:00,313.61,313.86,313.61,313.86,270.0,313.61,313.86,313.61,313.86,270.0
2021-11-11 11:45:00,313.57,313.73,313.57,313.71,4548.0,313.57,313.73,313.57,313.71,4548.0
2021-11-11 11:50:00,313.64,313.64,313.1,313.1,320.0,313.64,313.64,313.1,313.1,320.0
2021-11-11 11:55:00,313.35,313.35,312.71,312.87,400.0,313.35,313.35,312.71,312.87,400.0
2021-11-11 12:00:00,312.86,312.92,312.75,312.86,1223.0,312.86,312.92,312.75,312.86,1223.0
2021-11-11 12:05:00,312.88,312.88,312.42,312.54,1005.0,312.88,312.88,312.42,312.54,1005.0
2021-11-11 12:10:00,312.54,312.54,312.54,312.54,0.0,312.54,312.54,312.54,312.54,0.0
2021-11-11 12:15:00,312.59,312.67,312.3,312.31,463.0,312.59,312.67,312.3,312.31,463.0
2021-11-11 12:20:00,312.4,312.45,312.4,312.45,260.0,312.4,312.45,312.4,312.45,260.0
2021-11-11 12:25:00,312.62,312.62,312.55,312.55,201.0,312.62,312.62,312.55,312.55,201.0
2021-11-11 12:30:00,312.61,312.81,312.61,312.81,400.0,312.61,312.81,312.61,312.81,400.0
2021-11-11 12:35:00,312.71,312.71,312.71,312.71,200.0,312.71,312.71,312.71,312.71,200.0
2021-11-11 12:40:00,312.72,312.98,312.72,312.98,650.0,312.72,312.98,312.72,312.98,650.0
2021-11-11 12:45:00,312.88,312.88,312.88,312.88,112.0,312.88,312.88,312.88,312.88,112.0
2021-11-11 12:50:00,312.78,312.78,312.77,312.78,100.0,312.78,312.78,312.77,312.78,100.0
2021-11-11 12:55:00,312.95,313.36,312.95,313.36,502.0,312.95,313.36,312.95,313.36,502.0
2021-11-11 13:00:00,313.22,313.22,313.16,313.16,360.0,313.22,313.22,313.16,313.16,360.0
2021-11-11 13:05:00,313.6,313.9,313.55,313.9,1670.0,313.6,313.9,313.55,313.9,1670.0
2021-11-11 13:10:00,313.47,313.77,313.47,313.56,900.0,313.47,313.77,313.47,313.56,900.0
2021-11-11 13:15:00,313.85,313.85,313.64,313.81,500.0,313.85,313.85,313.64,313.81,500.0
2021-11-11 13:20:00,313.97,314.05,313.97,314.05,300.0,313.97,314.05,313.97,314.05,300.0
2021-11-11 13:25:00,313.82,313.93,313.76,313.93,759.0,313.82,313.93,313.76,313.93,759.0
2021-11-11 13:30:00,313.97,314.1,313.97,314.1,208.0,313.97,314.1,313.97,314.1,208.0
2021-11-11 13:35:00,314.37,314.37,314.34,314.34,212.0,314.37,314.37,314.34,314.34,212.0
2021-11-11 13:40:00,314.06,314.11,313.96,314.11,702.0,314.06,314.11,313.96,314.11,702.0
2021-11-11 13:45:00,314.11,314.23,314.11,314.23,200.0,314.11,314.23,314.11,314.23,200.0
2021-11-11 13:50:00,314.6,314.6,314.27,314.51,1711.0,314.6,314.6,314.27,314.51,1711.0
2021-11-11 13:55:00,314.48,314.5,314.24,314.45,924.0,314.48,314.5,314.24,314.45,924.0
2021-11-11 14:00:00,314.59,314.79,314.59,314.77,934.0,314.59,314.79,314.59,314.77,934.0
2021-11-11 14:05:00,314.88,314.92,314.69,314.92,372.0,314.88,314.92,314.69,314.92,372.0
2021-11-11 14:10:00,314.74,314.89,314.59,314.59,1346.0,314.74,314.89,314.59,314.59,1346.0
2021-11-11 14:15:00,314.49,314.71,314.49,314.69,305.0,314.49,314.71,314.49,314.69,305.0
2021-11-11 14:20:00,314.51,314.54,314.35,314.35,808.0,314.51,314.54,314.35,314.35,808.0
2021-11-11 14:25:00,314.42,314.49,314.17,314.17,1062.0,314.42,314.49,314.17,314.17,1062.0
2021-11-11 14:30:00,314.12,314.37,314.11,314.16,14140.0,314.12,314.37,314.11,314.16,14140.0
2021-11-11 14:35:00,314.21,314.38,314.13,314.38,800.0,314.21,314.38,314.13,314.38,800.0
2021-11-11 14:40:00,314.09,314.09,314.08,314.09,100.0,314.09,314.09,314.08,314.09,100.0
2021-11-11 14:45:00,313.59,313.63,313.42,313.42,1002.0,313.59,313.63,313.42,313.42,1002.0
2021-11-11 14:50:00,313.4,313.4,313.04,313.1,1760.0,313.4,313.4,313.04,313.1,1760.0
2021-11-11 14:55:00,313.29,313.38,313.29,313.38,200.0,313.29,313.38,313.29,313.38,200.0
2021-11-11 15:00:00,313.23,313.23,313.1,313.1,500.0,313.23,313.23,313.1,313.1,500.0
2021-11-11 15:05:00,313.12,313.12,313.11,313.11,200.0,313.12,313.12,313.11,313.11,200.0
2021-11-11 15:10:00,313.01,313.01,312.72,312.72,1400.0,313.01,313.01,312.72,312.72,1400.0
2021-11-11 15:15:00,312.92,313.02,312.92,313.0,300.0,312.92,313.02,312.92,313.0,300.0
2021-11-11 15:20:00,312.89,312.96,312.77,312.96,933.0,312.89,312.96,312.77,312.96,933.0
2021-11-11 15:25:00,313.06,313.13,313.06,313.13,564.0,313.06,313.13,313.06,313.13,564.0
2021-11-11 15:30:00,313.07,313.2,313.03,313.2,1163.0,313.07,313.2,313.03,313.2,1163.0
2021-11-11 15:35:00,313.12,313.12,312.94,313.03,700.0,313.12,313.12,312.94,313.03,700.0
2021-11-11 15:40:00,313.26,313.3,313.13,313.13,517.0,313.26,313.3,313.13,313.13,517.0
2021-11-11 15:45:00,313.14,313.4,313.14,313.22,2068.0,313.14,313.4,313.14,313.22,2068.0
2021-11-11 15:50:00,313.11,313.3,312.95,313.04,1773.0,313.11,313.3,312.95,313.04,1773.0
2021-11-11 15:55:00,313.08,313.08,312.7,313.08,11130.0,313.08,313.08,312.7,313.08,11130.0
2021-11-12 09:30:00,316.46,316.94,314.91,316.52,8005.0,316.46,316.94,314.91,316.52,8005.0
2021-11-12 09:35:00,315.72,315.77,314.81,315.24,800.0,315.72,315.77,314.81,315.24,800.0
2021-11-12 09:40:00,315.28,315.28,315.08,315.08,300.0,315.28,315.28,315.08,315.08,300.0
2021-11-12 09:45:00,315.23,315.4,314.75,314.79,1500.0,315.23,315.4,314.75,314.79,1500.0
2021-11-12 09:50:00,314.49,314.92,314.34,314.77,1130.0,314.49,314.92,314.34,314.77,1130.0
2021-11-12 09:55:00,315.01,315.3,314.84,314.84,1313.0,315.01,315.3,314.84,314.84,1313.0
2021-11-12 10:00:00,315.25,315.25,315.25,315.25,100.0,315.25,315.25,315.25,315.25,100.0
2021-11-12 10:05:00,315.49,315.99,314.9,315.96,1904.0,315.49,315.99,314.9,315.96,1904.0
2021-11-12 10:10:00,315.96,315.96,315.36,315.37,1800.0,315.96,315.96,315.36,315.37,1800.0
2021-11-12 10:15:00,314.98,316.28,314.97,316.28,1000.0,314.98,316.28,314.97,316.28,1000.0
2021-11-12 10:20:00,315.67,316.1,315.66,315.93,1088.0,315.67,316.1,315.66,315.93,1088.0
2021-11-12 10:25:00,316.13,316.13,316.01,316.1,400.0,316.13,316.13,316.01,316.1,400.0
2021-11-12 10:30:00,316.15,316.74,316.03,316.46,8429.0,316.15,316.74,316.03,316.46,8429.0
2021-11-12 10:35:00,316.69,316.7,316.0,316.36,4586.0,316.69,316.7,316.0,316.36,4586.0
2021-11-12 10:40:00,316.21,316.47,316.2,316.35,1561.0,316.21,316.47,316.2,316.35,1561.0
2021-11-12 10:45:00,316.66,316.96,316.53,316.96,600.0,316.66,316.96,316.53,316.96,600.0
2021-11-12 10:50:00,316.96,317.15,316.84,317.15,2689.0,316.96,317.15,316.84,317.15,2689.0
2021-11-12 10:55:00,317.26,317.59,317.15,317.16,2031.0,317.26,317.59,317.15,317.16,2031.0
2021-11-12 11:00:00,317.61,317.62,317.22,317.62,1100.0,317.61,317.62,317.22,317.62,1100.0
2021-11-12 11:05:00,317.46,317.63,317.4,317.4,2153.0,317.46,317.63,317.4,317.4,2153.0
2021-11-12 11:10:00,317.38,317.41,316.79,317.13,2636.0,317.38,317.41,316.79,317.13,2636.0
2021-11-12 11:15:00,317.23,317.79,317.22,317.79,510.0,317.23,317.79,317.22,317.79,510.0
2021-11-12 11:20:00,317.47,317.75,317.47,317.75,900.0,317.47,317.75,317.47,317.75,900.0
2021-11-12 11:25:00,317.6,317.75,317.2,317.5,1700.0,317.6,317.75,317.2,317.5,1700.0
2021-11-12 11:30:00,317.5,317.5,316.94,317.04,2714.0,317.5,317.5,316.94,317.04,2714.0
2021-11-12 11:35:00,317.1,317.11,316.79,316.79,1811.0,317.1,317.11,316.79,316.79,1811.0
2021-11-12 11:40:00,316.91,317.01,316.7,316.72,2252.0,316.91,317.01,316.7,316.72,2252.0
2021-11-12 11:45:00,316.79,316.79,316.45,316.54,1326.0,316.79,316.79,316.45,316.54,1326.0
2021-11-12 11:50:00,316.47,316.66,316.47,316.66,701.0,316.47,316.66,316.47,316.66,701.0
2021-11-12 11:55:00,316.56,316.62,316.46,316.51,600.0,316.56,316.62,316.46,316.51,600.0
2021-11-12 12:00:00,316.58,316.73,316.41,316.48,1500.0,316.58,316.73,316.41,316.48,1500.0
2021-11-12 12:05:00,316.66,317.42,316.59,317.22,3417.0,316.66,317.42,316.59,317.22,3417.0
2021-11-12 12:10:00,317.19,317.7,317.17,317.65,2879.0,317.19,317.7,317.17,317.65,2879.0
2021-11-12 12:15:00,317.79,317.8,317.69,317.69,750.0,317.79,317.8,317.69,317.69,750.0
2021-11-12 12:20:00,317.7,318.01,317.58,317.58,2332.0,317.7,318.01,317.58,317.58,2332.0
2021-11-12 12:25:00,317.71,318.22,317.35,318.22,2632.0,317.71,318.22,317.35,318.22,2632.0
2021-11-12 12:30:00,318.43,318.45,317.94,318.45,2193.0,318.43,318.45,317.94,318.45,2193.0
2021-11-12 12:35:00,318.42,318.85,318.26,318.84,2212.0,318.42,318.85,318.26,318.84,2212.0
2021-11-12 12:40:00,318.64,318.64,318.64,318.64,692.0,318.64,318.64,318.64,318.64,692.0
2021-11-12 12:45:00,318.82,318.85,318.72,318.83,400.0,318.82,318.85,318.72,318.83,400.0
2021-11-12 12:50:00,318.71,318.89,318.66,318.89,1000.0,318.71,318.89,318.66,318.89,1000.0
2021-11-12 12:55:00,319.1,319.1,318.87,319.0,800.0,319.1,319.1,318.87,319.0,800.0
2021-11-12 13:00:00,318.92,319.0,318.83,319.0,300.0,318.92,319.0,318.83,319.0,300.0
2021-11-12 13:05:00,318.89,319.01,318.87,318.88,800.0,318.89,319.01,318.87,318.88,800.0
2021-11-12 13:10:00,319.14,319.25,319.09,319.12,500.0,319.14,319.25,319.09,319.12,500.0
2021-11-12 13:15:00,319.12,319.12,318.99,318.99,1042.0,319.12,319.12,318.99,318.99,1042.0
2021-11-12 13:20:00,319.42,319.5,319.33,319.49,400.0,319.42,319.5,319.33,319.49,400.0
2021-11-12 13:25:00,319.5,319.55,319.33,319.35,1053.0,319.5,319.55,319.33,319.35,1053.0
2021-11-12 13:30:00,319.12,319.47,319.12,319.28,300.0,319.12,319.47,319.12,319.28,300.0
2021-11-12 13:35:00,319.28,319.43,319.28,319.43,300.0,319.28,319.43,319.28,319.43,300.0
2021-11-12 13:40:00,319.43,319.43,319.43,319.43,0.0,319.43,319.43,319.43,319.43,0.0
2021-11-12 13:45:00,319.32,319.38,319.32,319.35,989.0,319.32,319.38,319.32,319.35,989.0
2021-11-12 13:50:00,319.38,319.4,319.1,319.11,6800.0,319.38,319.4,319.1,319.11,6800.0
2021-11-12 13:55:00,319.06,319.06,318.79,318.79,607.0,319.06,319.06,318.79,318.79,607.0
2021-11-12 14:00:00,318.52,318.57,318.5,318.5,675.0,318.52,318.57,318.5,318.5,675.0
2021-11-12 14:05:00,318.5,318.5,318.27,318.3,400.0,318.5,318.5,318.27,318.3,400.0
2021-11-12 14:10:00,318.3,318.3,318.3,318.3,0.0,318.3,318.3,318.3,318.3,0.0
2021-11-12 14:15:00,318.19,318.42,318.18,318.42,1013.0,318.19,318.42,318.18,318.42,1013.0
2021-11-12 14:20:00,318.13,318.13,318.13,318.13,120.0,318.13,318.13,318.13,318.13,120.0
2021-11-12 14:25:00,318.13,318.45,318.13,318.45,1273.0,318.13,318.45,318.13,318.45,1273.0
2021-11-12 14:30:00,318.48,318.48,318.48,318.48,200.0,318.48,318.48,318.48,318.48,200.0
2021-11-12 14:35:00,318.44,318.51,318.33,318.51,600.0,318.44,318.51,318.33,318.51,600.0
2021-11-12 14:40:00,318.38,318.39,318.25,318.39,400.0,318.38,318.39,318.25,318.39,400.0
2021-11-12 14:45:00,318.51,318.56,318.3,318.36,2769.0,318.51,318.56,318.3,318.36,2769.0
2021-11-12 14:50:00,318.2,318.35,318.11,318.13,500.0,318.2,318.35,318.11,318.13,500.0
2021-11-12 14:55:00,318.18,318.18,318.09,318.09,292.0,318.18,318.18,318.09,318.09,292.0
2021-11-12 15:00:00,318.2,318.2,317.95,318.17,2318.0,318.2,318.2,317.95,318.17,2318.0
2021-11-12 15:05:00,318.23,318.27,318.08,318.27,614.0,318.23,318.27,318.08,318.27,614.0
2021-11-12 15:10:00,318.32,318.33,318.1,318.11,1321.0,318.32,318.33,318.1,318.11,1321.0
2021-11-12 15:15:00,318.03,318.03,317.8,317.8,1010.0,318.03,318.03,317.8,317.8,1010.0
2021-11-12 15:20:00,317.85,317.89,317.73,317.73,700.0,317.85,317.89,317.73,317.73,700.0
2021-11-12 15:25:00,317.83,317.99,317.75,317.81,1432.0,317.83,317.99,317.75,317.81,1432.0
2021-11-12 15:30:00,317.75,317.81,316.99,317.18,5237.0,317.75,317.81,316.99,317.18,5237.0
2021-11-12 15:35:00,317.17,317.18,316.94,317.18,5290.0,317.17,317.18,316.94,317.18,5290.0
2021-11-12 15:40:00,317.13,317.27,317.03,317.15,6129.0,317.13,317.27,317.03,317.15,6129.0
2021-11-12 15:45:00,317.2,317.21,317.09,317.18,3593.0,317.2,317.21,317.09,317.18,3593.0
2021-11-12 15:50:00,317.2,317.57,317.04,317.57,9855.0,317.2,317.57,317.04,317.57,9855.0
2021-11-12 15:55:00,317.62,317.81,317.29,317.39,24032.0,317.62,317.81,317.29,317.39,24032.0
2021-11-15 09:30:00,317.07,317.33,315.56,316.3,6500.0,317.07,317.33,315.56,316.3,6500.0
2021-11-15 09:35:00,317.0,318.37,317.0,317.19,1550.0,317.0,318.37,317.0,317.19,1550.0
2021-11-15 09:40:00,317.85,318.83,316.55,318.83,600.0,317.85,318.83,316.55,318.83,600.0
2021-11-15 09:45:00,318.83,318.83,317.41,317.79,2175.0,318.83,318.83,317.41,317.79,2175.0
2021-11-15 09:50:00,318.73,318.73,318.71,318.71,200.0,318.73,318.73,318.71,318.71,200.0
2021-11-15 09:55:00,318.71,319.2,318.4,318.4,1810.0,318.71,319.2,318.4,318.4,1810.0
2021-11-15 10:00:00,319.15,319.34,318.44,318.88,1424.0,319.15,319.34,318.44,318.88,1424.0
2021-11-15 10:05:00,318.92,318.92,318.09,318.59,1800.0,318.92,318.92,318.09,318.59,1800.0
2021-11-15 10:10:00,317.87,318.53,317.55,317.62,1829.0,317.87,318.53,317.55,317.62,1829.0
2021-11-15 10:15:00,317.71,317.72,316.77,316.77,1748.0,317.71,317.72,316.77,316.77,1748.0
2021-11-15 10:20:00,317.05,317.05,317.05,317.05,100.0,317.05,317.05,317.05,317.05,100.0
2021-11-15 10:25:00,316.73,316.87,315.95,316.5,4660.0,316.73,316.87,315.95,316.5,4660.0
2021-11-15 10:30:00,316.59,316.97,316.43,316.44,1900.0,316.59,316.97,316.43,316.44,1900.0
2021-11-15 10:35:00,316.69,316.7,315.71,316.08,1963.0,316.69,316.7,315.71,316.08,1963.0
2021-11-15 10:40:00,315.83,315.89,315.77,315.88,1243.0,315.83,315.89,315.77,315.88,1243.0
2021-11-15 10:45:00,315.91,316.38,315.91,316.38,600.0,315.91,316.38,315.91,316.38,600.0
2021-11-15 10:50:00,316.41,316.89,316.03,316.89,2106.0,316.41,316.89,316.03,316.89,2106.0
2021-11-15 10:55:00,316.85,317.63,316.85,317.63,1346.0,316.85,317.63,316.85,317.63,1346.0
2021-11-15 11:00:00,317.63,317.63,317.42,317.42,300.0,317.63,317.63,317.42,317.42,300.0
2021-11-15 11:05:00,317.58,317.68,317.54,317.68,400.0,317.58,317.68,317.54,317.68,400.0
2021-11-15 11:10:00,317.39,317.56,317.05,317.05,1508.0,317.39,317.56,317.05,317.05,1508.0
2021-11-15 11:15:00,317.3,317.56,317.3,317.56,820.0,317.3,317.56,317.3,317.56,820.0
2021-11-15 11:20:00,317.41,317.41,317.4,317.41,100.0,317.41,317.41,317.4,317.41,100.0
2021-11-15 11:25:00,317.48,317.48,317.25,317.25,395.0,317.48,317.48,317.25,317.25,395.0
2021-11-15 11:30:00,317.25,317.71,317.25,317.71,500.0,317.25,317.71,317.25,317.71,500.0
2021-11-15 11:35:00,318.0,318.23,318.0,318.16,802.0,318.0,318.23,318.0,318.16,802.0
2021-11-15 11:40:00,318.05,318.05,316.89,317.0,1200.0,318.05,318.05,316.89,317.0,1200.0
2021-11-15 11:45:00,317.02,317.35,317.02,317.27,559.0,317.02,317.35,317.02,317.27,559.0
2021-11-15 11:50:00,317.03,317.16,316.73,317.04,1340.0,317.03,317.16,316.73,317.04,1340.0
2021-11-15 11:55:00,317.07,317.51,317.07,317.33,1110.0,317.07,317.51,317.07,317.33,1110.0
2021-11-15 12:00:00,317.5,317.5,317.25,317.4,505.0,317.5,317.5,317.25,317.4,505.0
2021-11-15 12:05:00,317.26,317.72,317.06,317.15,1273.0,317.26,317.72,317.06,317.15,1273.0
2021-11-15 12:10:00,317.19,317.19,316.83,317.03,1356.0,317.19,317.19,316.83,317.03,1356.0
2021-11-15 12:15:00,317.03,317.28,316.98,317.11,1668.0,317.03,317.28,316.98,317.11,1668.0
2021-11-15 12:20:00,317.11,317.21,316.86,316.86,900.0,317.11,317.21,316.86,316.86,900.0
2021-11-15 12:25:00,316.63,316.63,316.63,316.63,302.0,316.63,316.63,316.63,316.63,302.0
2021-11-15 12:30:00,316.59,316.59,316.48,316.5,608.0,316.59,316.59,316.48,316.5,608.0
2021-11-15 12:35:00,316.36,316.57,316.31,316.5,603.0,316.36,316.57,316.31,316.5,603.0
2021-11-15 12:40:00,316.6,316.76,316.36,316.76,300.0,316.6,316.76,316.36,316.76,300.0
2021-11-15 12:45:00,317.0,317.0,316.99,317.0,100.0,317.0,317.0,316.99,317.0,100.0
2021-11-15 12:50:00,316.85,317.07,316.58,317.07,1200.0,316.85,317.07,316.58,317.07,1200.0
2021-11-15 12:55:00,316.86,316.86,316.84,316.85,200.0,316.86,316.86,316.84,316.85,200.0
2021-11-15 13:00:00,316.7,316.81,316.66,316.81,763.0,316.7,316.81,316.66,316.81,763.0
2021-11-15 13:05:00,316.81,316.81,316.81,316.81,0.0,316.81,316.81,316.81,316.81,0.0
2021-11-15 13:10:00,316.59,316.65,316.45,316.65,900.0,316.59,316.65,316.45,316.65,900.0
2021-11-15 13:15:00,316.67,316.96,316.67,316.96,701.0,316.67,316.96,316.67,316.96,701.0
2021-11-15 13:20:00,316.94,316.97,316.7,316.97,900.0,316.94,316.97,316.7,316.97,900.0
2021-11-15 13:25:00,316.97,316.97,316.97,316.97,0.0,316.97,316.97,316.97,316.97,0.0
2021-11-15 13:30:00,316.96,316.96,316.96,316.96,100.0,316.96,316.96,316.96,316.96,100.0
2021-11-15 13:35:00,316.84,316.85,316.32,316.32,800.0,316.84,316.85,316.32,316.32,800.0
2021-11-15 13:40:00,316.32,316.33,316.16,316.33,300.0,316.32,316.33,316.16,316.33,300.0
2021-11-15 13:45:00,316.46,316.46,316.33,316.34,327.0,316.46,316.46,316.33,316.34,327.0
2021-11-15 13:50:00,316.21,316.38,316.21,316.35,800.0,316.21,316.38,316.21,316.35,800.0
2021-11-15 13:55:00,316.21,316.28,316.01,316.13,2572.0,316.21,316.28,316.01,316.13,2572.0
2021-11-15 14:00:00,316.12,316.14,315.96,315.97,807.0,316.12,316.14,315.96,315.97,807.0
2021-11-15 14:05:00,315.86,315.86,315.68,315.76,400.0,315.86,315.86,315.68,315.76,400.0
2021-11-15 14:10:00,315.63,315.64,315.63,315.63,200.0,315.63,315.64,315.63,315.63,200.0
2021-11-15 14:15:00,315.67,315.67,315.67,315.67,100.0,315.67,315.67,315.67,315.67,100.0
2021-11-15 14:20:00,315.65,315.8,315.62,315.8,691.0,315.65,315.8,315.62,315.8,691.0
2021-11-15 14:25:00,315.8,315.9,315.79,315.9,300.0,315.8,315.9,315.79,315.9,300.0
2021-11-15 14:30:00,315.93,316.08,315.82,315.82,953.0,315.93,316.08,315.82,315.82,953.0
2021-11-15 14:35:00,315.82,316.33,315.82,316.33,400.0,315.82,316.33,315.82,316.33,400.0
2021-11-15 14:40:00,316.49,316.49,316.39,316.39,301.0,316.49,316.49,316.39,316.39,301.0
2021-11-15 14:45:00,316.59,316.59,316.29,316.58,3300.0,316.59,316.59,316.29,316.58,3300.0
2021-11-15 14:50:00,316.08,316.08,316.08,316.08,100.0,316.08,316.08,316.08,316.08,100.0
2021-11-15 14:55:00,316.42,316.43,316.28,316.28,603.0,316.42,316.43,316.28,316.28,603.0
2021-11-15 15:00:00,316.2,316.2,316.1,316.1,300.0,316.2,316.2,316.1,316.1,300.0
2021-11-15 15:05:00,316.07,316.07,315.83,316.02,857.0,316.07,316.07,315.83,316.02,857.0
2021-11-15 15:10:00,316.18,316.23,316.1,316.23,500.0,316.18,316.23,316.1,316.23,500.0
2021-11-15 15:15:00,316.34,316.39,316.13,316.31,1765.0,316.34,316.39,316.13,316.31,1765.0
2021-11-15 15:20:00,316.21,316.21,315.77,315.96,1585.0,316.21,316.21,315.77,315.96,1585.0
2021-11-15 15:25:00,315.77,315.77,315.52,315.66,1333.0,315.77,315.77,315.52,315.66,1333.0
2021-11-15 15:30:00,315.66,315.66,315.45,315.45,700.0,315.66,315.66,315.45,315.45,700.0
2021-11-15 15:35:00,315.48,315.63,315.19,315.63,1300.0,315.48,315.63,315.19,315.63,1300.0
2021-11-15 15:40:00,315.48,315.48,315.4,315.46,987.0,315.48,315.48,315.4,315.46,987.0
2021-11-15 15:45:00,315.49,315.49,315.23,315.41,3072.0,315.49,315.49,315.23,315.41,3072.0
2021-11-15 15:50:00,315.3,315.41,315.09,315.09,7055.0,315.3,315.41,315.09,315.09,7055.0
2021-11-15 15:55:00,315.16,315.62,315.11,315.42,8711.0,315.16,315.62,315.11,315.42,8711.0
2021-11-16 09:30:00,314.34,314.5,314.31,314.38,6805.0,314.34,314.5,314.31,314.38,6805.0
2021-11-16 09:35:00,314.49,316.49,314.49,316.11,2813.0,314.49,316.49,314.49,316.11,2813.0
2021-11-16 09:40:00,316.01,316.63,316.01,316.18,503.0,316.01,316.63,316.01,316.18,503.0
2021-11-16 09:45:00,316.03,316.11,314.97,314.97,3195.0,316.03,316.11,314.97,314.97,3195.0
2021-11-16 09:50:00,314.99,315.21,314.39,315.04,2909.0,314.99,315.21,314.39,315.04,2909.0
2021-11-16 09:55:00,315.0,315.86,314.94,315.86,2752.0,315.0,315.86,314.94,315.86,2752.0
2021-11-16 10:00:00,315.83,315.91,315.26,315.69,723.0,315.83,315.91,315.26,315.69,723.0
2021-11-16 10:05:00,315.79,315.93,315.0,315.49,4634.0,315.79,315.93,315.0,315.49,4634.0
2021-11-16 10:10:00,315.04,315.71,315.04,315.71,3311.0,315.04,315.71,315.04,315.71,3311.0
2021-11-16 10:15:00,315.91,317.0,315.91,317.0,3621.0,315.91,317.0,315.91,317.0,3621.0
2021-11-16 10:20:00,316.66,316.74,315.93,316.2,600.0,316.66,316.74,315.93,316.2,600.0
2021-11-16 10:25:00,315.94,316.11,315.68,315.68,737.0,315.94,316.11,315.68,315.68,737.0
2021-11-16 10:30:00,315.51,316.74,315.51,316.74,3248.0,315.51,316.74,315.51,316.74,3248.0
2021-11-16 10:35:00,316.68,316.7,316.23,316.66,4122.0,316.68,316.7,316.23,316.66,4122.0
2021-11-16 10:40:00,317.08,317.08,316.83,316.99,1400.0,317.08,317.08,316.83,316.99,1400.0
2021-11-16 10:45:00,317.02,317.19,316.33,316.48,3974.0,317.02,317.19,316.33,316.48,3974.0
2021-11-16 10:50:00,316.58,316.58,316.24,316.25,2200.0,316.58,316.58,316.24,316.25,2200.0
2021-11-16 10:55:00,316.17,316.17,315.69,315.75,2774.0,316.17,316.17,315.69,315.75,2774.0
2021-11-16 11:00:00,315.93,316.64,315.92,316.46,1945.0,315.93,316.64,315.92,316.46,1945.0
2021-11-16 11:05:00,316.43,316.5,316.28,316.49,3815.0,316.43,316.5,316.28,316.49,3815.0
2021-11-16 11:10:00,316.61,316.78,316.54,316.76,1977.0,316.61,316.78,316.54,316.76,1977.0
2021-11-16 11:15:00,316.8,316.82,316.48,316.48,2204.0,316.8,316.82,316.48,316.48,2204.0
2021-11-16 11:20:00,316.5,316.58,316.21,316.36,1948.0,316.5,316.58,316.21,316.36,1948.0
2021-11-16 11:25:00,316.63,317.1,316.61,317.1,3190.0,316.63,317.1,316.61,317.1,3190.0
2021-11-16 11:30:00,317.14,317.14,317.11,317.11,200.0,317.14,317.14,317.11,317.11,200.0
2021-11-16 11:35:00,317.31,317.34,316.92,316.93,1486.0,317.31,317.34,316.92,316.93,1486.0
2021-11-16 11:40:00,317.11,317.16,316.61,316.71,2800.0,317.11,317.16,316.61,316.71,2800.0
2021-11-16 11:45:00,316.63,316.74,316.45,316.45,1983.0,316.63,316.74,316.45,316.45,1983.0
2021-11-16 11:50:00,316.46,316.52,316.23,316.24,2032.0,316.46,316.52,316.23,316.24,2032.0
2021-11-16 11:55:00,316.15,316.34,315.98,316.22,5313.0,316.15,316.34,315.98,316.22,5313.0
2021-11-16 12:00:00,316.18,316.65,316.18,316.54,1514.0,316.18,316.65,316.18,316.54,1514.0
2021-11-16 12:05:00,316.43,316.49,316.28,316.4,2800.0,316.43,316.49,316.28,316.4,2800.0
2021-11-16 12:10:00,316.51,316.99,316.42,316.87,2200.0,316.51,316.99,316.42,316.87,2200.0
2021-11-16 12:15:00,316.91,317.47,316.84,317.25,4502.0,316.91,317.47,316.84,317.25,4502.0
2021-11-16 12:20:00,317.2,317.33,316.8,316.91,2816.0,317.2,317.33,316.8,316.91,2816.0
2021-11-16 12:25:00,316.96,316.96,316.78,316.9,1142.0,316.96,316.96,316.78,316.9,1142.0
2021-11-16 12:30:00,316.83,317.02,316.78,316.91,2100.0,316.83,317.02,316.78,316.91,2100.0
2021-11-16 12:35:00,316.91,317.05,316.87,316.9,1800.0,316.91,317.05,316.87,316.9,1800.0
2021-11-16 12:40:00,316.7,317.01,316.55,317.0,2221.0,316.7,317.01,316.55,317.0,2221.0
2021-11-16 12:45:00,316.81,317.02,316.81,316.93,1126.0,316.81,317.02,316.81,316.93,1126.0
2021-11-16 12:50:00,317.02,317.02,316.87,316.98,775.0,317.02,317.02,316.87,316.98,775.0
2021-11-16 12:55:00,317.05,317.05,316.72,316.72,1500.0,317.05,317.05,316.72,316.72,1500.0
2021-11-16 13:00:00,316.82,316.91,316.77,316.91,1305.0,316.82,316.91,316.77,316.91,1305.0
2021-11-16 13:05:00,316.97,317.01,316.83,316.83,1294.0,316.97,317.01,316.83,316.83,1294.0
2021-11-16 13:10:00,316.96,316.96,316.71,316.73,1500.0,316.96,316.96,316.71,316.73,1500.0
2021-11-16 13:15:00,316.69,316.79,316.43,316.43,1684.0,316.69,316.79,316.43,316.43,1684.0
2021-11-16 13:20:00,316.5,316.56,316.43,316.54,3984.0,316.5,316.56,316.43,316.54,3984.0
2021-11-16 13:25:00,316.61,316.69,316.37,316.4,1400.0,316.61,316.69,316.37,316.4,1400.0
2021-11-16 13:30:00,316.32,316.43,316.31,316.43,700.0,316.32,316.43,316.31,316.43,700.0
2021-11-16 13:35:00,316.52,316.64,316.44,316.64,2275.0,316.52,316.64,316.44,316.64,2275.0
2021-11-16 13:40:00,316.64,317.24,316.64,317.24,2100.0,316.64,317.24,316.64,317.24,2100.0
2021-11-16 13:45:00,317.17,317.5,317.16,317.41,3750.0,317.17,317.5,317.16,317.41,3750.0
2021-11-16 13:50:00,317.51,317.52,317.37,317.38,1277.0,317.51,317.52,317.37,317.38,1277.0
2021-11-16 13:55:00,317.36,317.44,317.25,317.37,1200.0,317.36,317.44,317.25,317.37,1200.0
2021-11-16 14:00:00,317.26,317.53,317.25,317.44,1920.0,317.26,317.53,317.25,317.44,1920.0
2021-11-16 14:05:00,317.45,317.87,317.43,317.73,1902.0,317.45,317.87,317.43,317.73,1902.0
2021-11-16 14:10:00,317.79,317.98,317.77,317.91,1100.0,317.79,317.98,317.77,317.91,1100.0
2021-11-16 14:15:00,317.92,318.04,317.54,317.68,3950.0,317.92,318.04,317.54,317.68,3950.0
2021-11-16 14:20:00,317.6,317.67,317.35,317.36,1301.0,317.6,317.67,317.35,317.36,1301.0
2021-11-16 14:25:00,317.48,317.55,317.36,317.55,501.0,317.48,317.55,317.36,317.55,501.0
2021-11-16 14:30:00,317.49,317.92,317.48,317.75,3796.0,317.49,317.92,317.48,317.75,3796.0
2021-11-16 14:35:00,318.0,318.4,318.0,318.4,700.0,318.0,318.4,318.0,318.4,700.0
2021-11-16 14:40:00,318.37,318.37,318.08,318.15,1892.0,318.37,318.37,318.08,318.15,1892.0
2021-11-16 14:45:00,318.34,318.64,318.34,318.64,603.0,318.34,318.64,318.34,318.64,603.0
2021-11-16 14:50:00,318.59,319.34,318.58,319.32,12425.0,318.59,319.34,318.58,319.32,12425.0
2021-11-16 14:55:00,319.25,319.38,319.23,319.38,2500.0,319.25,319.38,319.23,319.38,2500.0
2021-11-16 15:00:00,319.54,319.57,319.32,319.54,4000.0,319.54,319.57,319.32,319.54,4000.0
2021-11-16 15:05:00,319.63,319.9,319.51,319.51,4700.0,319.63,319.9,319.51,319.51,4700.0
2021-11-16 15:10:00,319.58,319.58,319.01,319.02,1492.0,319.58,319.58,319.01,319.02,1492.0
2021-11-16 15:15:00,319.04,319.15,318.83,318.87,1600.0,319.04,319.15,318.83,318.87,1600.0
2021-11-16 15:20:00,319.02,319.07,318.7,318.78,1000.0,319.02,319.07,318.7,318.78,1000.0
2021-11-16 15:25:00,318.75,319.1,318.75,319.1,2500.0,318.75,319.1,318.75,319.1,2500.0
2021-11-16 15:30:00,319.1,319.95,319.09,319.9,2862.0,319.1,319.95,319.09,319.9,2862.0
2021-11-16 15:35:00,319.96,319.97,319.41,319.5,2691.0,319.96,319.97,319.41,319.5,2691.0
2021-11-16 15:40:00,319.36,319.92,319.36,319.85,4133.0,319.36,319.92,319.36,319.85,4133.0
2021-11-16 15:45:00,319.86,320.09,319.73,319.73,6520.0,319.86,320.09,319.73,319.73,6520.0
2021-11-16 15:50:00,319.8,320.07,319.77,319.88,8195.0,319.8,320.07,319.77,319.88,8195.0
2021-11-16 15:55:00,319.89,320.06,319.54,319.96,28403.0,319.89,320.06,319.54,319.96,28403.0
2021-11-17 09:30:00,321.07,321.07,319.88,319.88,7121.0,321.07,321.07,319.88,319.88,7121.0
2021-11-17 09:35:00,318.92,319.61,318.01,318.37,501.0,318.92,319.61,318.01,318.37,501.0
2021-11-17 09:40:00,318.53,318.53,317.62,317.62,200.0,318.53,318.53,317.62,317.62,200.0
2021-11-17 09:45:00,318.1,318.67,317.71,317.94,2814.0,318.1,318.67,317.71,317.94,2814.0
2021-11-17 09:50:00,316.88,316.98,315.83,316.98,1600.0,316.88,316.98,315.83,316.98,1600.0
2021-11-17 09:55:00,317.63,317.85,317.38,317.46,500.0,317.63,317.85,317.38,317.46,500.0
2021-11-17 10:00:00,317.15,317.74,316.81,317.74,848.0,317.15,317.74,316.81,317.74,848.0
2021-11-17 10:05:00,317.91,318.21,316.88,316.88,1698.0,317.91,318.21,316.88,316.88,1698.0
2021-11-17 10:10:00,316.95,316.95,316.09,316.43,1450.0,316.95,316.95,316.09,316.43,1450.0
2021-11-17 10:15:00,316.34,316.34,315.69,315.69,2750.0,316.34,316.34,315.69,315.69,2750.0
2021-11-17 10:20:00,315.51,316.53,315.51,316.32,2517.0,315.51,316.53,315.51,316.32,2517.0
2021-11-17 10:25:00,316.13,317.0,315.98,317.0,800.0,316.13,317.0,315.98,317.0,800.0
2021-11-17 10:30:00,316.99,317.2,316.98,316.99,1400.0,316.99,317.2,316.98,316.99,1400.0
2021-11-17 10:35:00,317.2,317.64,316.62,317.64,2393.0,317.2,317.64,316.62,317.64,2393.0
2021-11-17 10:40:00,317.77,317.77,317.53,317.53,411.0,317.77,317.77,317.53,317.53,411.0
2021-11-17 10:45:00,317.4,317.42,317.06,317.12,2031.0,317.4,317.42,317.06,317.12,2031.0
2021-11-17 10:50:00,317.06,317.14,317.0,317.01,500.0,317.06,317.14,317.0,317.01,500.0
2021-11-17 10:55:00,316.85,317.17,316.57,316.84,1587.0,316.85,317.17,316.57,316.84,1587.0
2021-11-17 11:00:00,316.9,316.9,316.89,316.9,220.0,316.9,316.9,316.89,316.9,220.0
2021-11-17 11:05:00,316.78,316.78,316.53,316.53,400.0,316.78,316.78,316.53,316.53,400.0
2021-11-17 11:10:00,316.53,316.74,316.53,316.74,1302.0,316.53,316.74,316.53,316.74,1302.0
2021-11-17 11:15:00,316.44,316.82,316.37,316.37,1429.0,316.44,316.82,316.37,316.37,1429.0
2021-11-17 11:20:00,316.59,316.78,316.52,316.68,800.0,316.59,316.78,316.52,316.68,800.0
2021-11-17 11:25:00,316.82,317.0,316.82,317.0,200.0,316.82,317.0,316.82,317.0,200.0
2021-11-17 11:30:00,316.99,316.99,316.8,316.8,533.0,316.99,316.99,316.8,316.8,533.0
2021-11-17 11:35:00,316.81,316.82,316.3,316.3,803.0,316.81,316.82,316.3,316.3,803.0
2021-11-17 11:40:00,316.51,316.53,316.39,316.42,1319.0,316.51,316.53,316.39,316.42,1319.0
2021-11-17 11:45:00,316.42,316.42,316.35,316.4,520.0,316.42,316.42,316.35,316.4,520.0
2021-11-17 11:50:00,316.28,316.54,316.18,316.18,4449.0,316.28,316.54,316.18,316.18,4449.0
2021-11-17 11:55:00,315.94,316.35,315.79,316.35,3383.0,315.94,316.35,315.79,316.35,3383.0
2021-11-17 12:00:00,316.65,316.65,316.49,316.49,1025.0,316.65,316.65,316.49,316.49,1025.0
2021-11-17 12:05:00,316.74,316.74,315.96,315.96,1503.0,316.74,316.74,315.96,315.96,1503.0
2021-11-17 12:10:00,316.03,316.04,315.68,315.76,3223.0,316.03,316.04,315.68,315.76,3223.0
2021-11-17 12:15:00,315.53,315.53,315.25,315.28,900.0,315.53,315.53,315.25,315.28,900.0
2021-11-17 12:20:00,315.39,315.42,314.85,314.99,1756.0,315.39,315.42,314.85,314.99,1756.0
2021-11-17 12:25:00,314.98,315.04,314.48,314.48,1308.0,314.98,315.04,314.48,314.48,1308.0
2021-11-17 12:30:00,313.88,314.06,313.69,314.06,1290.0,313.88,314.06,313.69,314.06,1290.0
2021-11-17 12:35:00,313.99,314.44,313.93,314.44,1922.0,313.99,314.44,313.93,314.44,1922.0
2021-11-17 12:40:00,314.42,314.45,314.4,314.41,600.0,314.42,314.45,314.4,314.41,600.0
2021-11-17 12:45:00,314.4,314.72,314.4,314.72,1024.0,314.4,314.72,314.4,314.72,1024.0
2021-11-17 12:50:00,314.43,314.55,314.29,314.29,981.0,314.43,314.55,314.29,314.29,981.0
2021-11-17 12:55:00,314.33,314.53,314.31,314.31,400.0,314.33,314.53,314.31,314.31,400.0
2021-11-17 13:00:00,314.27,314.62,314.23,314.53,2105.0,314.27,314.62,314.23,314.53,2105.0
2021-11-17 13:05:00,314.54,314.92,314.53,314.61,1700.0,314.54,314.92,314.53,314.61,1700.0
2021-11-17 13:10:00,314.62,314.93,314.54,314.93,1305.0,314.62,314.93,314.54,314.93,1305.0
2021-11-17 13:15:00,314.98,315.05,314.56,314.75,4000.0,314.98,315.05,314.56,314.75,4000.0
2021-11-17 13:20:00,314.75,314.76,314.75,314.76,200.0,314.75,314.76,314.75,314.76,200.0
2021-11-17 13:25:00,314.66,315.34,314.66,315.34,600.0,314.66,315.34,314.66,315.34,600.0
2021-11-17 13:30:00,315.1,315.43,315.1,315.43,1458.0,315.1,315.43,315.1,315.43,1458.0
2021-11-17 13:35:00,315.31,315.32,315.24,315.25,200.0,315.31,315.32,315.24,315.25,200.0
2021-11-17 13:40:00,315.4,316.29,315.39,316.26,1302.0,315.4,316.29,315.39,316.26,1302.0
2021-11-17 13:45:00,316.73,316.73,316.73,316.73,146.0,316.73,316.73,316.73,316.73,146.0
2021-11-17 13:50:00,316.44,316.5,316.23,316.3,1900.0,316.44,316.5,316.23,316.3,1900.0
2021-11-17 13:55:00,316.37,316.44,316.11,316.43,1200.0,316.37,316.44,316.11,316.43,1200.0
2021-11-17 14:00:00,316.48,316.48,316.0,316.05,764.0,316.48,316.48,316.0,316.05,764.0
2021-11-17 14:05:00,315.89,316.14,315.89,316.06,1200.0,315.89,316.14,315.89,316.06,1200.0
2021-11-17 14:10:00,315.9,316.11,315.73,316.11,1146.0,315.9,316.11,315.73,316.11,1146.0
2021-11-17 14:15:00,315.97,315.97,315.6,315.67,904.0,315.97,315.97,315.6,315.67,904.0
2021-11-17 14:20:00,315.57,315.67,315.56,315.67,662.0,315.57,315.67,315.56,315.67,662.0
2021-11-17 14:25:00,315.34,315.5,315.12,315.5,1733.0,315.34,315.5,315.12,315.5,1733.0
2021-11-17 14:30:00,315.43,315.43,314.9,314.9,1222.0,315.43,315.43,314.9,314.9,1222.0
2021-11-17 14:35:00,315.03,315.03,314.7,314.7,704.0,315.03,315.03,314.7,314.7,704.0
2021-11-17 14:40:00,314.85,315.41,314.85,315.41,996.0,314.85,315.41,314.85,315.41,996.0
2021-11-17 14:45:00,315.46,315.78,315.46,315.56,700.0,315.46,315.78,315.46,315.56,700.0
2021-11-17 14:50:00,315.51,315.56,314.97,315.11,1121.0,315.51,315.56,314.97,315.11,1121.0
2021-11-17 14:55:00,315.11,315.41,315.11,315.41,1606.0,315.11,315.41,315.11,315.41,1606.0
2021-11-17 15:00:00,315.21,315.22,315.0,315.0,390.0,315.21,315.22,315.0,315.0,390.0
2021-11-17 15:05:00,314.93,314.93,314.66,314.66,1136.0,314.93,314.93,314.66,314.66,1136.0
2021-11-17 15:10:00,314.68,314.85,314.68,314.72,341.0,314.68,314.85,314.68,314.72,341.0
2021-11-17 15:15:00,314.66,314.9,314.65,314.73,764.0,314.66,314.9,314.65,314.73,764.0
2021-11-17 15:20:00,314.65,315.02,314.65,315.01,2319.0,314.65,315.02,314.65,315.01,2319.0
2021-11-17 15:25:00,314.94,314.95,314.6,314.75,1652.0,314.94,314.95,314.6,314.75,1652.0
2021-11-17 15:30:00,314.7,314.93,314.57,314.93,1716.0,314.7,314.93,314.57,314.93,1716.0
2021-11-17 15:35:00,314.85,315.19,314.85,315.19,800.0,314.85,315.19,314.85,315.19,800.0
2021-11-17 15:40:00,315.1,315.27,315.02,315.23,3596.0,315.1,315.27,315.02,315.23,3596.0
2021-11-17 15:45:00,315.2,315.8,315.15,315.57,3698.0,315.2,315.8,315.15,315.57,3698.0
2021-11-17 15:50:00,315.47,315.68,315.43,315.47,3863.0,315.47,315.68,315.43,315.47,3863.0
2021-11-17 15:55:00,315.43,315.64,314.96,314.99,16783.0,315.43,315.64,314.96,314.99,16783.0
2021-11-18 09:30:00,316.88,316.88,315.26,315.84,6926.0,316.88,316.88,315.26,315.84,6926.0
2021-11-18 09:35:00,315.93,315.93,314.32,314.32,400.0,315.93,315.93,314.32,314.32,400.0
2021-11-18 09:40:00,314.95,315.75,314.33,315.75,1103.0,314.95,315.75,314.33,315.75,1103.0
2021-11-18 09:45:00,314.75,314.75,312.49,313.08,5082.0,314.75,314.75,312.49,313.08,5082.0
2021-11-18 09:50:00,313.95,313.95,310.79,311.56,1853.0,313.95,313.95,310.79,311.56,1853.0
2021-11-18 09:55:00,310.65,310.95,309.19,310.34,10566.0,310.65,310.95,309.19,310.34,10566.0
2021-11-18 10:00:00,310.64,311.71,310.11,310.91,4989.0,310.64,311.71,310.11,310.91,4989.0
2021-11-18 10:05:00,311.0,311.21,309.78,309.79,2675.0,311.0,311.21,309.78,309.79,2675.0
2021-11-18 10:10:00,309.86,309.86,307.58,308.49,7435.0,309.86,309.86,307.58,308.49,7435.0
2021-11-18 10:15:00,308.1,309.36,308.0,308.25,3302.0,308.1,309.36,308.0,308.25,3302.0
2021-11-18 10:20:00,308.01,308.51,307.73,307.89,2502.0,308.01,308.51,307.73,307.89,2502.0
2021-11-18 10:25:00,307.82,308.31,307.45,308.31,2964.0,307.82,308.31,307.45,308.31,2964.0
2021-11-18 10:30:00,308.46,309.24,308.46,308.93,3972.0,308.46,309.24,308.46,308.93,3972.0
2021-11-18 10:35:00,309.23,309.34,308.7,308.77,2300.0,309.23,309.34,308.7,308.77,2300.0
2021-11-18 10:40:00,308.61,308.83,308.2,308.2,1701.0,308.61,308.83,308.2,308.2,1701.0
2021-11-18 10:45:00,308.06,309.36,307.82,309.36,2200.0,308.06,309.36,307.82,309.36,2200.0
2021-11-18 10:50:00,309.39,309.39,308.82,308.82,1251.0,309.39,309.39,308.82,308.82,1251.0
2021-11-18 10:55:00,308.63,309.02,308.63,308.88,1602.0,308.63,309.02,308.63,308.88,1602.0
2021-11-18 11:00:00,308.85,309.3,308.03,308.48,3197.0,308.85,309.3,308.03,308.48,3197.0
2021-11-18 11:05:00,308.38,308.99,308.36,308.7,1927.0,308.38,308.99,308.36,308.7,1927.0
2021-11-18 11:10:00,308.71,309.29,308.53,308.78,2450.0,308.71,309.29,308.53,308.78,2450.0
2021-11-18 11:15:00,308.72,308.95,308.37,308.37,1066.0,308.72,308.95,308.37,308.37,1066.0
2021-11-18 11:20:00,308.31,308.68,308.29,308.5,1925.0,308.31,308.68,308.29,308.5,1925.0
2021-11-18 11:25:00,308.13,308.55,308.13,308.23,3429.0,308.13,308.55,308.13,308.23,3429.0
2021-11-18 11:30:00,308.41,308.82,308.16,308.54,4238.0,308.41,308.82,308.16,308.54,4238.0
2021-11-18 11:35:00,308.69,308.81,308.51,308.56,1800.0,308.69,308.81,308.51,308.56,1800.0
2021-11-18 11:40:00,308.53,309.66,308.45,309.54,5090.0,308.53,309.66,308.45,309.54,5090.0
2021-11-18 11:45:00,309.32,309.52,309.32,309.33,1000.0,309.32,309.52,309.32,309.33,1000.0
2021-11-18 11:50:00,309.29,309.29,308.71,308.75,3408.0,309.29,309.29,308.71,308.75,3408.0
2021-11-18 11:55:00,308.74,308.85,308.39,308.6,2001.0,308.74,308.85,308.39,308.6,2001.0
2021-11-18 12:00:00,308.38,309.04,308.38,308.85,4251.0,308.38,309.04,308.38,308.85,4251.0
2021-11-18 12:05:00,308.93,309.28,308.9,309.18,1341.0,308.93,309.28,308.9,309.18,1341.0
2021-11-18 12:10:00,309.15,309.85,309.15,309.67,2672.0,309.15,309.85,309.15,309.67,2672.0
2021-11-18 12:15:00,309.75,310.0,309.5,309.94,1406.0,309.75,310.0,309.5,309.94,1406.0
2021-11-18 12:20:00,309.93,310.11,309.7,309.93,1578.0,309.93,310.11,309.7,309.93,1578.0
2021-11-18 12:25:00,309.85,309.85,309.69,309.69,500.0,309.85,309.85,309.69,309.69,500.0
2021-11-18 12:30:00,309.56,309.56,309.18,309.23,1010.0,309.56,309.56,309.18,309.23,1010.0
2021-11-18 12:35:00,309.05,309.23,308.87,309.23,1472.0,309.05,309.23,308.87,309.23,1472.0
2021-11-18 12:40:00,309.24,309.37,308.99,309.19,1649.0,309.24,309.37,308.99,309.19,1649.0
2021-11-18 12:45:00,309.18,309.24,308.8,309.02,2598.0,309.18,309.24,308.8,309.02,2598.0
2021-11-18 12:50:00,308.82,308.97,308.56,308.65,2805.0,308.82,308.97,308.56,308.65,2805.0
2021-11-18 12:55:00,308.7,308.71,307.71,308.07,2963.0,308.7,308.71,307.71,308.07,2963.0
2021-11-18 13:00:00,307.91,308.33,307.87,308.33,1413.0,307.91,308.33,307.87,308.33,1413.0
2021-11-18 13:05:00,308.47,308.48,308.32,308.35,1491.0,308.47,308.48,308.32,308.35,1491.0
2021-11-18 13:10:00,308.47,308.8,308.47,308.49,1013.0,308.47,308.8,308.47,308.49,1013.0
2021-11-18 13:15:00,308.49,308.49,307.79,308.05,1000.0,308.49,308.49,307.79,308.05,1000.0
2021-11-18 13:20:00,307.67,308.14,307.67,307.85,3000.0,307.67,308.14,307.67,307.85,3000.0
2021-11-18 13:25:00,307.73,307.97,307.55,307.74,1996.0,307.73,307.97,307.55,307.74,1996.0
2021-11-18 13:30:00,307.71,308.16,307.71,308.05,4300.0,307.71,308.16,307.71,308.05,4300.0
2021-11-18 13:35:00,308.18,308.63,308.08,308.17,2363.0,308.18,308.63,308.08,308.17,2363.0
2021-11-18 13:40:00,308.18,308.31,308.11,308.23,1824.0,308.18,308.31,308.11,308.23,1824.0
2021-11-18 13:45:00,308.14,308.48,308.14,308.26,2185.0,308.14,308.48,308.14,308.26,2185.0
2021-11-18 13:50:00,308.26,308.28,307.73,307.73,2000.0,308.26,308.28,307.73,307.73,2000.0
2021-11-18 13:55:00,307.84,308.0,307.72,307.75,1000.0,307.84,308.0,307.72,307.75,1000.0
2021-11-18 14:00:00,307.73,308.13,307.55,308.07,2584.0,307.73,308.13,307.55,308.07,2584.0
2021-11-18 14:05:00,307.97,307.97,307.68,307.68,400.0,307.97,307.97,307.68,307.68,400.0
2021-11-18 14:10:00,307.56,307.56,307.33,307.37,1554.0,307.56,307.56,307.33,307.37,1554.0
2021-11-18 14:15:00,307.61,307.61,307.06,307.06,4762.0,307.61,307.61,307.06,307.06,4762.0
2021-11-18 14:20:00,307.01,307.12,306.7,306.96,1400.0,307.01,307.12,306.7,306.96,1400.0
2021-11-18 14:25:00,307.07,307.29,306.76,307.1,3205.0,307.07,307.29,306.76,307.1,3205.0
2021-11-18 14:30:00,306.95,307.08,306.69,306.8,3600.0,306.95,307.08,306.69,306.8,3600.0
2021-11-18 14:35:00,306.72,307.13,306.72,307.13,1255.0,306.72,307.13,306.72,307.13,1255.0
2021-11-18 14:40:00,307.01,307.47,307.01,307.35,2503.0,307.01,307.47,307.01,307.35,2503.0
2021-11-18 14:45:00,307.31,307.33,307.09,307.1,1446.0,307.31,307.33,307.09,307.1,1446.0
2021-11-18 14:50:00,307.04,307.23,306.25,306.27,3015.0,307.04,307.23,306.25,306.27,3015.0
2021-11-18 14:55:00,306.48,307.13,306.47,306.89,5407.0,306.48,307.13,306.47,306.89,5407.0
2021-11-18 15:00:00,306.81,307.54,306.8,307.4,3497.0,306.81,307.54,306.8,307.4,3497.0
2021-11-18 15:05:00,307.42,307.76,307.42,307.5,1615.0,307.42,307.76,307.42,307.5,1615.0
2021-11-18 15:10:00,307.66,307.81,307.34,307.48,2859.0,307.66,307.81,307.34,307.48,2859.0
2021-11-18 15:15:00,307.47,307.6,307.37,307.6,2400.0,307.47,307.6,307.37,307.6,2400.0
2021-11-18 15:20:00,307.75,307.84,307.69,307.74,3339.0,307.75,307.84,307.69,307.74,3339.0
2021-11-18 15:25:00,307.85,307.85,307.52,307.62,2308.0,307.85,307.85,307.52,307.62,2308.0
2021-11-18 15:30:00,307.52,308.1,307.5,307.81,4720.0,307.52,308.1,307.5,307.81,4720.0
2021-11-18 15:35:00,307.78,308.1,307.78,308.04,3853.0,307.78,308.1,307.78,308.04,3853.0
2021-11-18 15:40:00,307.89,308.59,307.89,308.59,7678.0,307.89,308.59,307.89,308.59,7678.0
2021-11-18 15:45:00,308.52,308.86,308.4,308.66,6399.0,308.52,308.86,308.4,308.66,6399.0
2021-11-18 15:50:00,308.65,308.65,307.78,307.78,14455.0,308.65,308.65,307.78,307.78,14455.0
2021-11-18 15:55:00,307.8,307.99,307.31,307.53,52811.0,307.8,307.99,307.31,307.53,52811.0
2021-11-19 09:30:00,307.9,308.7,306.97,308.69,11353.0,307.9,308.7,306.97,308.69,11353.0
2021-11-19 09:35:00,308.39,308.91,308.39,308.72,700.0,308.39,308.91,308.39,308.72,700.0
2021-11-19 09:40:00,308.81,309.64,308.43,308.57,3089.0,308.81,309.64,308.43,308.57,3089.0
2021-11-19 09:45:00,308.76,309.24,308.44,308.93,1304.0,308.76,309.24,308.44,308.93,1304.0
2021-11-19 09:50:00,309.07,309.48,308.96,309.42,1053.0,309.07,309.48,308.96,309.42,1053.0
2021-11-19 09:55:00,310.04,310.19,309.88,310.01,1500.0,310.04,310.19,309.88,310.01,1500.0
2021-11-19 10:00:00,309.88,310.75,309.75,310.48,3384.0,309.88,310.75,309.75,310.48,3384.0
2021-11-19 10:05:00,310.38,310.74,310.03,310.63,4588.0,310.38,310.74,310.03,310.63,4588.0
2021-11-19 10:10:00,310.48,310.48,309.98,310.19,1140.0,310.48,310.48,309.98,310.19,1140.0
2021-11-19 10:15:00,310.15,310.15,309.41,309.42,2266.0,310.15,310.15,309.41,309.42,2266.0
2021-11-19 10:20:00,309.41,309.89,309.25,309.68,2284.0,309.41,309.89,309.25,309.68,2284.0
2021-11-19 10:25:00,309.5,309.65,309.31,309.31,400.0,309.5,309.65,309.31,309.31,400.0
2021-11-19 10:30:00,309.75,309.75,309.26,309.57,3821.0,309.75,309.75,309.26,309.57,3821.0
2021-11-19 10:35:00,309.61,309.63,308.83,308.83,2697.0,309.61,309.63,308.83,308.83,2697.0
2021-11-19 10:40:00,308.84,309.47,308.79,309.47,2100.0,308.84,309.47,308.79,309.47,2100.0
2021-11-19 10:45:00,309.23,309.23,308.72,309.06,2300.0,309.23,309.23,308.72,309.06,2300.0
2021-11-19 10:50:00,309.18,309.31,308.62,308.68,1905.0,309.18,309.31,308.62,308.68,1905.0
2021-11-19 10:55:00,308.82,308.95,308.48,308.61,1691.0,308.82,308.95,308.48,308.61,1691.0
2021-11-19 11:00:00,308.65,308.77,308.5,308.5,500.0,308.65,308.77,308.5,308.5,500.0
2021-11-19 11:05:00,308.29,308.35,307.99,307.99,2141.0,308.29,308.35,307.99,307.99,2141.0
2021-11-19 11:10:00,308.0,308.06,307.79,308.06,1086.0,308.0,308.06,307.79,308.06,1086.0
2021-11-19 11:15:00,307.98,308.18,307.88,307.96,1797.0,307.98,308.18,307.88,307.96,1797.0
2021-11-19 11:20:00,307.81,308.05,307.78,308.05,725.0,307.81,308.05,307.78,308.05,725.0
2021-11-19 11:25:00,307.84,308.24,307.84,308.22,1000.0,307.84,308.24,307.84,308.22,1000.0
2021-11-19 11:30:00,308.37,308.47,308.23,308.23,1482.0,308.37,308.47,308.23,308.23,1482.0
2021-11-19 11:35:00,308.49,308.54,308.33,308.36,3290.0,308.49,308.54,308.33,308.36,3290.0
2021-11-19 11:40:00,308.2,308.27,308.1,308.11,740.0,308.2,308.27,308.1,308.11,740.0
2021-11-19 11:45:00,307.98,307.98,307.68,307.83,1100.0,307.98,307.98,307.68,307.83,1100.0
2021-11-19 11:50:00,307.9,307.9,307.25,307.25,1100.0,307.9,307.9,307.25,307.25,1100.0
2021-11-19 11:55:00,307.25,307.47,307.18,307.26,1200.0,307.25,307.47,307.18,307.26,1200.0
2021-11-19 12:00:00,307.01,307.08,306.7,306.75,2001.0,307.01,307.08,306.7,306.75,2001.0
2021-11-19 12:05:00,306.75,306.84,306.75,306.81,300.0,306.75,306.84,306.75,306.81,300.0
2021-11-19 12:10:00,306.43,306.57,306.29,306.29,2751.0,306.43,306.57,306.29,306.29,2751.0
2021-11-19 12:15:00,306.18,306.31,306.04,306.1,641.0,306.18,306.31,306.04,306.1,641.0
2021-11-19 12:20:00,306.23,306.26,306.15,306.24,1723.0,306.23,306.26,306.15,306.24,1723.0
2021-11-19 12:25:00,306.17,306.24,305.7,305.81,2318.0,306.17,306.24,305.7,305.81,2318.0
2021-11-19 12:30:00,305.93,306.24,305.93,306.24,805.0,305.93,306.24,305.93,306.24,805.0
2021-11-19 12:35:00,306.25,306.53,306.04,306.07,2819.0,306.25,306.53,306.04,306.07,2819.0
2021-11-19 12:40:00,305.8,305.8,305.66,305.77,600.0,305.8,305.8,305.66,305.77,600.0
2021-11-19 12:45:00,305.77,305.77,305.5,305.54,4370.0,305.77,305.77,305.5,305.54,4370.0
2021-11-19 12:50:00,305.42,305.81,305.42,305.66,793.0,305.42,305.81,305.42,305.66,793.0
2021-11-19 12:55:00,305.88,306.04,305.88,306.04,300.0,305.88,306.04,305.88,306.04,300.0
2021-11-19 13:00:00,305.88,305.92,305.76,305.76,699.0,305.88,305.92,305.76,305.76,699.0
2021-11-19 13:05:00,305.96,306.1,305.96,306.01,601.0,305.96,306.1,305.96,306.01,601.0
2021-11-19 13:10:00,306.23,306.23,305.85,305.85,800.0,306.23,306.23,305.85,305.85,800.0
2021-11-19 13:15:00,305.81,305.9,305.78,305.83,700.0,305.81,305.9,305.78,305.83,700.0
2021-11-19 13:20:00,305.8,305.81,305.64,305.72,1100.0,305.8,305.81,305.64,305.72,1100.0
2021-11-19 13:25:00,305.67,305.72,305.32,305.42,1601.0,305.67,305.72,305.32,305.42,1601.0
2021-11-19 13:30:00,305.3,305.3,305.1,305.21,700.0,305.3,305.3,305.1,305.21,700.0
2021-11-19 13:35:00,305.1,305.14,304.49,304.56,2478.0,305.1,305.14,304.49,304.56,2478.0
2021-11-19 13:40:00,304.51,305.21,304.46,305.06,1934.0,304.51,305.21,304.46,305.06,1934.0
2021-11-19 13:45:00,305.11,305.15,304.89,305.01,620.0,305.11,305.15,304.89,305.01,620.0
2021-11-19 13:50:00,304.94,305.0,304.94,305.0,476.0,304.94,305.0,304.94,305.0,476.0
2021-11-19 13:55:00,305.06,305.19,304.95,305.07,1600.0,305.06,305.19,304.95,305.07,1600.0
2021-11-19 14:00:00,305.08,305.38,304.95,304.95,2660.0,305.08,305.38,304.95,304.95,2660.0
2021-11-19 14:05:00,304.82,305.25,304.82,305.25,4627.0,304.82,305.25,304.82,305.25,4627.0
2021-11-19 14:10:00,305.21,305.35,305.04,305.22,4385.0,305.21,305.35,305.04,305.22,4385.0
2021-11-19 14:15:00,305.32,306.49,305.25,306.36,5004.0,305.32,306.49,305.25,306.36,5004.0
2021-11-19 14:20:00,306.4,306.57,306.29,306.29,1400.0,306.4,306.57,306.29,306.29,1400.0
2021-11-19 14:25:00,306.2,306.76,305.95,306.75,3856.0,306.2,306.76,305.95,306.75,3856.0
2021-11-19 14:30:00,306.84,307.37,306.68,306.87,1875.0,306.84,307.37,306.68,306.87,1875.0
2021-11-19 14:35:00,306.79,307.01,306.78,306.78,1100.0,306.79,307.01,306.78,306.78,1100.0
2021-11-19 14:40:00,306.93,307.48,306.84,307.48,3099.0,306.93,307.48,306.84,307.48,3099.0
2021-11-19 14:45:00,307.31,307.31,306.77,306.92,1900.0,307.31,307.31,306.77,306.92,1900.0
2021-11-19 14:50:00,307.02,307.11,306.8,307.08,2100.0,307.02,307.11,306.8,307.08,2100.0
2021-11-19 14:55:00,307.08,307.08,306.83,306.97,1200.0,307.08,307.08,306.83,306.97,1200.0
2021-11-19 15:00:00,306.97,307.15,306.91,307.15,1603.0,306.97,307.15,306.91,307.15,1603.0
2021-11-19 15:05:00,306.94,307.18,306.94,307.1,1001.0,306.94,307.18,306.94,307.1,1001.0
2021-11-19 15:10:00,307.08,307.14,306.51,306.74,2503.0,307.08,307.14,306.51,306.74,2503.0
2021-11-19 15:15:00,306.86,307.08,306.73,306.95,1400.0,306.86,307.08,306.73,306.95,1400.0
2021-11-19 15:20:00,307.01,307.05,306.81,306.99,2376.0,307.01,307.05,306.81,306.99,2376.0
2021-11-19 15:25:00,306.9,306.99,306.78,306.84,1700.0,306.9,306.99,306.78,306.84,1700.0
2021-11-19 15:30:00,306.93,306.94,306.39,306.39,3500.0,306.93,306.94,306.39,306.39,3500.0
2021-11-19 15:35:00,306.5,306.5,305.83,306.0,4612.0,306.5,306.5,305.83,306.0,4612.0
2021-11-19 15:40:00,306.06,306.19,305.79,305.84,4580.0,306.06,306.19,305.79,305.84,4580.0
2021-11-19 15:45:00,305.88,305.92,305.59,305.6,3610.0,305.88,305.92,305.59,305.6,3610.0
2021-11-19 15:50:00,305.67,305.76,304.94,305.17,17591.0,305.67,305.76,304.94,305.17,17591.0
2021-11-19 15:55:00,305.06,305.43,305.03,305.22,31522.0,305.06,305.43,305.03,305.22,31522.0
2021-11-22 09:30:00,305.28,305.28,302.3,302.74,7743.0,305.28,305.28,302.3,302.74,7743.0
2021-11-22 09:35:00,302.82,302.82,300.29,300.29,1530.0,302.82,302.82,300.29,300.29,1530.0
2021-11-22 09:40:00,300.36,300.61,299.97,299.98,1736.0,300.36,300.61,299.97,299.98,1736.0
2021-11-22 09:45:00,300.67,300.67,299.61,300.01,1100.0,300.67,300.67,299.61,300.01,1100.0
2021-11-22 09:50:00,300.67,301.16,300.67,301.16,430.0,300.67,301.16,300.67,301.16,430.0
2021-11-22 09:55:00,302.3,302.62,300.82,300.82,2549.0,302.3,302.62,300.82,300.82,2549.0
2021-11-22 10:00:00,301.25,301.9,301.24,301.24,2095.0,301.25,301.9,301.24,301.24,2095.0
2021-11-22 10:05:00,300.88,300.88,299.52,299.66,35670.0,300.88,300.88,299.52,299.66,35670.0
2021-11-22 10:10:00,299.69,299.94,298.95,299.13,31835.0,299.69,299.94,298.95,299.13,31835.0
2021-11-22 10:15:00,299.13,299.73,298.72,298.96,25007.0,299.13,299.73,298.72,298.96,25007.0
2021-11-22 10:20:00,298.96,299.54,298.2,298.32,17361.0,298.96,299.54,298.2,298.32,17361.0
2021-11-22 10:25:00,298.12,298.61,297.63,298.51,2898.0,298.12,298.61,297.63,298.51,2898.0
2021-11-22 10:30:00,298.68,298.71,298.34,298.67,1354.0,298.68,298.71,298.34,298.67,1354.0
2021-11-22 10:35:00,298.58,298.72,297.84,298.59,9943.0,298.58,298.72,297.84,298.59,9943.0
2021-11-22 10:40:00,298.42,299.01,298.12,299.01,1500.0,298.42,299.01,298.12,299.01,1500.0
2021-11-22 10:45:00,299.04,299.23,298.56,298.56,1814.0,299.04,299.23,298.56,298.56,1814.0
2021-11-22 10:50:00,298.69,299.04,298.41,299.04,15876.0,298.69,299.04,298.41,299.04,15876.0
2021-11-22 10:55:00,298.85,299.15,298.76,299.15,2737.0,298.85,299.15,298.76,299.15,2737.0
2021-11-22 11:00:00,299.45,299.45,298.53,298.53,4500.0,299.45,299.45,298.53,298.53,4500.0
2021-11-22 11:05:00,298.52,298.81,298.22,298.43,2700.0,298.52,298.81,298.22,298.43,2700.0
2021-11-22 11:10:00,298.38,298.39,297.89,298.26,2216.0,298.38,298.39,297.89,298.26,2216.0
2021-11-22 11:15:00,298.34,298.34,297.56,297.81,4982.0,298.34,298.34,297.56,297.81,4982.0
2021-11-22 11:20:00,297.95,298.66,297.82,298.28,3008.0,297.95,298.66,297.82,298.28,3008.0
2021-11-22 11:25:00,298.3,298.3,297.72,297.75,1973.0,298.3,298.3,297.72,297.75,1973.0
2021-11-22 11:30:00,297.69,297.95,297.6,297.88,4435.0,297.69,297.95,297.6,297.88,4435.0
2021-11-22 11:35:00,297.78,297.8,297.35,297.35,3050.0,297.78,297.8,297.35,297.35,3050.0
2021-11-22 11:40:00,297.18,297.21,296.67,296.67,2968.0,297.18,297.21,296.67,296.67,2968.0
2021-11-22 11:45:00,296.68,296.84,296.13,296.42,4633.0,296.68,296.84,296.13,296.42,4633.0
2021-11-22 11:50:00,296.25,296.25,295.1,295.22,4140.0,296.25,296.25,295.1,295.22,4140.0
2021-11-22 11:55:00,295.2,295.77,294.18,295.73,5444.0,295.2,295.77,294.18,295.73,5444.0
2021-11-22 12:00:00,296.07,296.09,294.83,295.04,2302.0,296.07,296.09,294.83,295.04,2302.0
2021-11-22 12:05:00,295.1,295.35,294.68,294.68,1100.0,295.1,295.35,294.68,294.68,1100.0
2021-11-22 12:10:00,295.02,295.62,294.71,294.71,973.0,295.02,295.62,294.71,294.71,973.0
2021-11-22 12:15:00,294.88,294.93,294.24,294.4,2945.0,294.88,294.93,294.24,294.4,2945.0
2021-11-22 12:20:00,294.19,294.41,294.19,294.4,581.0,294.19,294.41,294.19,294.4,581.0
2021-11-22 12:25:00,294.55,295.14,294.44,294.94,2644.0,294.55,295.14,294.44,294.94,2644.0
2021-11-22 12:30:00,295.16,295.38,295.0,295.18,1391.0,295.16,295.38,295.0,295.18,1391.0
2021-11-22 12:35:00,295.15,295.75,294.23,294.34,13778.0,295.15,295.75,294.23,294.34,13778.0
2021-11-22 12:40:00,294.25,294.72,293.98,294.03,48942.0,294.25,294.72,293.98,294.03,48942.0
2021-11-22 12:45:00,294.07,294.32,293.94,294.03,27198.0,294.07,294.32,293.94,294.03,27198.0
2021-11-22 12:50:00,294.11,294.21,293.12,293.12,6171.0,294.11,294.21,293.12,293.12,6171.0
2021-11-22 12:55:00,293.13,293.84,293.04,293.44,2086.0,293.13,293.84,293.04,293.44,2086.0
2021-11-22 13:00:00,293.44,293.66,292.77,292.77,3349.0,293.44,293.66,292.77,292.77,3349.0
2021-11-22 13:05:00,292.72,293.65,292.71,293.61,6753.0,292.72,293.65,292.71,293.61,6753.0
2021-11-22 13:10:00,294.21,294.36,292.59,293.36,15590.0,294.21,294.36,292.59,293.36,15590.0
2021-11-22 13:15:00,293.48,293.56,293.44,293.56,430.0,293.48,293.56,293.44,293.56,430.0
2021-11-22 13:20:00,293.73,294.26,293.73,294.04,2796.0,293.73,294.26,293.73,294.04,2796.0
2021-11-22 13:25:00,293.99,294.15,293.47,294.11,4818.0,293.99,294.15,293.47,294.11,4818.0
2021-11-22 13:30:00,294.1,294.1,293.76,293.94,5995.0,294.1,294.1,293.76,293.94,5995.0
2021-11-22 13:35:00,293.94,294.06,293.79,293.96,2795.0,293.94,294.06,293.79,293.96,2795.0
2021-11-22 13:40:00,293.89,294.24,293.79,294.03,9336.0,293.89,294.24,293.79,294.03,9336.0
2021-11-22 13:45:00,294.04,295.19,293.93,295.19,23055.0,294.04,295.19,293.93,295.19,23055.0
2021-11-22 13:50:00,294.9,295.16,294.48,294.49,2549.0,294.9,295.16,294.48,294.49,2549.0
2021-11-22 13:55:00,294.42,294.88,294.41,294.51,1555.0,294.42,294.88,294.41,294.51,1555.0
2021-11-22 14:00:00,294.86,294.95,294.86,294.89,1077.0,294.86,294.95,294.86,294.89,1077.0
2021-11-22 14:05:00,294.8,294.8,294.39,294.59,2107.0,294.8,294.8,294.39,294.59,2107.0
2021-11-22 14:10:00,294.48,295.22,294.46,294.94,8776.0,294.48,295.22,294.46,294.94,8776.0
2021-11-22 14:15:00,294.72,294.72,294.08,294.08,1300.0,294.72,294.72,294.08,294.08,1300.0
2021-11-22 14:20:00,294.19,294.82,294.19,294.79,16906.0,294.19,294.82,294.19,294.79,16906.0
2021-11-22 14:25:00,294.8,294.8,294.05,294.29,2014.0,294.8,294.8,294.05,294.29,2014.0
2021-11-22 14:30:00,294.45,294.92,294.31,294.52,2087.0,294.45,294.92,294.31,294.52,2087.0
2021-11-22 14:35:00,294.73,295.52,294.6,295.25,37460.0,294.73,295.52,294.6,295.25,37460.0
2021-11-22 14:40:00,295.3,295.3,294.9,294.97,7406.0,295.3,295.3,294.9,294.97,7406.0
2021-11-22 14:45:00,295.07,295.17,294.75,294.75,6935.0,295.07,295.17,294.75,294.75,6935.0
2021-11-22 14:50:00,294.86,295.08,294.86,294.97,5340.0,294.86,295.08,294.86,294.97,5340.0
2021-11-22 14:55:00,294.97,295.05,294.85,295.01,3552.0,294.97,295.05,294.85,295.01,3552.0
2021-11-22 15:00:00,294.95,295.47,294.94,295.0,23183.0,294.95,295.47,294.94,295.0,23183.0
2021-11-22 15:05:00,295.02,295.8,294.83,295.65,14790.0,295.02,295.8,294.83,295.65,14790.0
2021-11-22 15:10:00,295.66,295.66,295.08,295.25,6186.0,295.66,295.66,295.08,295.25,6186.0
2021-11-22 15:15:00,295.3,295.52,295.16,295.16,1700.0,295.3,295.52,295.16,295.16,1700.0
2021-11-22 15:20:00,295.28,296.23,295.27,295.82,5165.0,295.28,296.23,295.27,295.82,5165.0
2021-11-22 15:25:00,295.75,295.76,294.53,294.54,12516.0,295.75,295.76,294.53,294.54,12516.0
2021-11-22 15:30:00,294.58,294.8,294.3,294.3,13434.0,294.58,294.8,294.3,294.3,13434.0
2021-11-22 15:35:00,294.29,294.29,293.77,294.14,5009.0,294.29,294.29,293.77,294.14,5009.0
2021-11-22 15:40:00,294.02,294.2,293.57,293.57,5413.0,294.02,294.2,293.57,293.57,5413.0
2021-11-22 15:45:00,293.51,293.6,292.95,293.17,16438.0,293.51,293.6,292.95,293.17,16438.0
2021-11-22 15:50:00,293.25,293.95,292.83,293.59,21417.0,293.25,293.95,292.83,293.59,21417.0
2021-11-22 15:55:00,293.52,293.52,291.94,292.05,40478.0,293.52,293.52,291.94,292.05,40478.0
2021-11-23 09:30:00,288.82,289.28,285.0,285.22,14325.0,288.82,289.28,285.0,285.22,14325.0
2021-11-23 09:35:00,285.59,286.37,284.69,285.13,81580.0,285.59,286.37,284.69,285.13,81580.0
2021-11-23 09:40:00,284.87,288.94,284.87,287.49,34098.0,284.87,288.94,284.87,287.49,34098.0
2021-11-23 09:45:00,287.53,289.62,286.87,289.37,67226.0,287.53,289.62,286.87,289.37,67226.0
2021-11-23 09:50:00,289.35,289.51,288.3,288.96,27640.0,289.35,289.51,288.3,288.96,27640.0
2021-11-23 09:55:00,289.09,290.0,288.54,289.57,49361.0,289.09,290.0,288.54,289.57,49361.0
2021-11-23 10:00:00,290.0,290.71,289.5,290.71,7275.0,290.0,290.71,289.5,290.71,7275.0
2021-11-23 10:05:00,290.5,290.55,288.78,288.78,7118.0,290.5,290.55,288.78,288.78,7118.0
2021-11-23 10:10:00,288.77,288.81,287.62,288.04,3339.0,288.77,288.81,287.62,288.04,3339.0
2021-11-23 10:15:00,288.14,288.69,288.12,288.37,4620.0,288.14,288.69,288.12,288.37,4620.0
2021-11-23 10:20:00,288.41,288.88,287.86,287.86,4588.0,288.41,288.88,287.86,287.86,4588.0
2021-11-23 10:25:00,287.3,287.3,286.01,286.06,2005.0,287.3,287.3,286.01,286.06,2005.0
2021-11-23 10:30:00,286.17,286.23,285.25,285.25,5482.0,286.17,286.23,285.25,285.25,5482.0
2021-11-23 10:35:00,285.2,285.55,284.94,285.51,2551.0,285.2,285.55,284.94,285.51,2551.0
2021-11-23 10:40:00,285.86,285.92,284.09,284.13,6725.0,285.86,285.92,284.09,284.13,6725.0
2021-11-23 10:45:00,284.1,284.81,284.02,284.26,1853.0,284.1,284.81,284.02,284.26,1853.0
2021-11-23 10:50:00,284.27,284.41,284.02,284.04,1850.0,284.27,284.41,284.02,284.04,1850.0
2021-11-23 10:55:00,283.16,283.2,282.22,282.22,5729.0,283.16,283.2,282.22,282.22,5729.0
2021-11-23 11:00:00,282.5,282.68,282.0,282.43,3953.0,282.5,282.68,282.0,282.43,3953.0
2021-11-23 11:05:00,282.78,283.51,282.78,283.34,3084.0,282.78,283.51,282.78,283.34,3084.0
2021-11-23 11:10:00,283.76,284.99,283.76,284.99,600.0,283.76,284.99,283.76,284.99,600.0
2021-11-23 11:15:00,284.83,286.39,284.83,286.39,4240.0,284.83,286.39,284.83,286.39,4240.0
2021-11-23 11:20:00,286.37,286.37,285.57,286.18,24420.0,286.37,286.37,285.57,286.18,24420.0
2021-11-23 11:25:00,286.19,287.26,286.02,287.04,28082.0,286.19,287.26,286.02,287.04,28082.0
2021-11-23 11:30:00,287.19,287.83,287.08,287.41,3801.0,287.19,287.83,287.08,287.41,3801.0
2021-11-23 11:35:00,287.17,288.12,287.08,288.12,8400.0,287.17,288.12,287.08,288.12,8400.0
2021-11-23 11:40:00,288.5,288.95,287.28,287.29,15878.0,288.5,288.95,287.28,287.29,15878.0
2021-11-23 11:45:00,287.13,288.2,287.0,288.0,1935.0,287.13,288.2,287.0,288.0,1935.0
2021-11-23 11:50:00,288.2,288.31,287.19,287.19,3498.0,288.2,288.31,287.19,287.19,3498.0
2021-11-23 11:55:00,287.54,287.75,287.43,287.74,1000.0,287.54,287.75,287.43,287.74,1000.0
2021-11-23 12:00:00,287.56,287.86,286.79,286.8,2800.0,287.56,287.86,286.79,286.8,2800.0
2021-11-23 12:05:00,286.8,287.21,286.65,287.21,1200.0,286.8,287.21,286.65,287.21,1200.0
2021-11-23 12:10:00,287.43,287.55,286.92,287.11,1204.0,287.43,287.55,286.92,287.11,1204.0
2021-11-23 12:15:00,287.13,287.14,286.88,286.98,1400.0,287.13,287.14,286.88,286.98,1400.0
2021-11-23 12:20:00,286.99,287.36,286.42,287.04,9129.0,286.99,287.36,286.42,287.04,9129.0
2021-11-23 12:25:00,287.08,287.1,286.63,286.63,1300.0,287.08,287.1,286.63,286.63,1300.0
2021-11-23 12:30:00,287.0,287.0,286.45,286.62,1968.0,287.0,287.0,286.45,286.62,1968.0
2021-11-23 12:35:00,286.61,287.05,286.6,286.73,2300.0,286.61,287.05,286.6,286.73,2300.0
2021-11-23 12:40:00,286.82,286.84,286.37,286.57,1500.0,286.82,286.84,286.37,286.57,1500.0
2021-11-23 12:45:00,286.41,286.7,286.31,286.31,1300.0,286.41,286.7,286.31,286.31,1300.0
2021-11-23 12:50:00,286.27,286.36,286.04,286.11,1409.0,286.27,286.36,286.04,286.11,1409.0
2021-11-23 12:55:00,286.27,286.27,285.64,286.12,1100.0,286.27,286.27,285.64,286.12,1100.0
2021-11-23 13:00:00,285.73,285.85,285.57,285.57,1400.0,285.73,285.85,285.57,285.57,1400.0
2021-11-23 13:05:00,285.54,285.63,284.75,284.75,3477.0,285.54,285.63,284.75,284.75,3477.0
2021-11-23 13:10:00,284.78,285.2,284.77,285.01,900.0,284.78,285.2,284.77,285.01,900.0
2021-11-23 13:15:00,285.03,285.34,284.83,284.83,1948.0,285.03,285.34,284.83,284.83,1948.0
2021-11-23 13:20:00,284.95,285.12,284.68,285.12,1800.0,284.95,285.12,284.68,285.12,1800.0
2021-11-23 13:25:00,284.83,284.94,283.86,283.86,3163.0,284.83,284.94,283.86,283.86,3163.0
2021-11-23 13:30:00,284.12,284.12,283.55,283.76,2300.0,284.12,284.12,283.55,283.76,2300.0
2021-11-23 13:35:00,283.81,284.19,283.7,283.96,2431.0,283.81,284.19,283.7,283.96,2431.0
2021-11-23 13:40:00,283.81,284.31,283.8,284.28,2288.0,283.81,284.31,283.8,284.28,2288.0
2021-11-23 13:45:00,284.12,285.19,284.11,284.94,1678.0,284.12,285.19,284.11,284.94,1678.0
2021-11-23 13:50:00,285.29,285.61,285.28,285.49,1004.0,285.29,285.61,285.28,285.49,1004.0
2021-11-23 13:55:00,285.8,285.8,285.29,285.51,1138.0,285.8,285.8,285.29,285.51,1138.0
2021-11-23 14:00:00,285.75,286.39,285.52,285.7,1681.0,285.75,286.39,285.52,285.7,1681.0
2021-11-23 14:05:00,285.41,285.41,284.73,284.73,2151.0,285.41,285.41,284.73,284.73,2151.0
2021-11-23 14:10:00,284.54,284.99,284.29,284.93,2156.0,284.54,284.99,284.29,284.93,2156.0
2021-11-23 14:15:00,284.81,284.81,284.43,284.43,1065.0,284.81,284.81,284.43,284.43,1065.0
2021-11-23 14:20:00,284.62,284.88,284.37,284.72,2940.0,284.62,284.88,284.37,284.72,2940.0
2021-11-23 14:25:00,284.88,285.15,284.77,284.88,1431.0,284.88,285.15,284.77,284.88,1431.0
2021-11-23 14:30:00,284.96,284.96,284.28,284.52,950.0,284.96,284.96,284.28,284.52,950.0
2021-11-23 14:35:00,284.7,285.17,284.57,285.08,1300.0,284.7,285.17,284.57,285.08,1300.0
2021-11-23 14:40:00,285.46,285.46,284.94,285.36,3830.0,285.46,285.46,284.94,285.36,3830.0
2021-11-23 14:45:00,285.23,286.13,285.23,286.0,2605.0,285.23,286.13,285.23,286.0,2605.0
2021-11-23 14:50:00,286.46,286.47,285.59,286.47,3261.0,286.46,286.47,285.59,286.47,3261.0
2021-11-23 14:55:00,286.07,286.56,286.01,286.31,2000.0,286.07,286.56,286.01,286.31,2000.0
2021-11-23 15:00:00,286.26,286.27,286.01,286.18,1117.0,286.26,286.27,286.01,286.18,1117.0
2021-11-23 15:05:00,286.31,286.96,286.26,286.96,2426.0,286.31,286.96,286.26,286.96,2426.0
2021-11-23 15:10:00,286.98,287.59,286.98,287.31,3222.0,286.98,287.59,286.98,287.31,3222.0
2021-11-23 15:15:00,287.41,287.51,286.68,286.8,5742.0,287.41,287.51,286.68,286.8,5742.0
2021-11-23 15:20:00,286.79,286.94,286.49,286.94,2733.0,286.79,286.94,286.49,286.94,2733.0
2021-11-23 15:25:00,287.04,287.4,287.04,287.07,14549.0,287.04,287.4,287.04,287.07,14549.0
2021-11-23 15:30:00,287.11,288.2,287.1,288.13,5865.0,287.11,288.2,287.1,288.13,5865.0
2021-11-23 15:35:00,288.27,289.16,288.06,289.0,6266.0,288.27,289.16,288.06,289.0,6266.0
2021-11-23 15:40:00,288.98,288.98,287.99,288.06,24965.0,288.98,288.98,287.99,288.06,24965.0
2021-11-23 15:45:00,288.06,288.21,287.91,288.01,25692.0,288.06,288.21,287.91,288.01,25692.0
2021-11-23 15:50:00,288.08,288.75,287.98,288.62,38769.0,288.08,288.75,287.98,288.62,38769.0
2021-11-23 15:55:00,288.62,288.87,288.12,288.42,40874.0,288.62,288.87,288.12,288.42,40874.0
2021-11-24 09:30:00,287.28,287.28,284.37,284.37,7765.0,287.28,287.28,284.37,284.37,7765.0
2021-11-24 09:35:00,285.87,287.55,284.88,284.88,25140.0,285.87,287.55,284.88,284.88,25140.0
2021-11-24 09:40:00,284.13,284.73,282.31,283.11,4796.0,284.13,284.73,282.31,283.11,4796.0
2021-11-24 09:45:00,283.11,283.24,282.73,283.24,4060.0,283.11,283.24,282.73,283.24,4060.0
2021-11-24 09:50:00,283.31,284.46,283.05,283.58,2942.0,283.31,284.46,283.05,283.58,2942.0
2021-11-24 09:55:00,283.64,284.6,283.64,284.6,2200.0,283.64,284.6,283.64,284.6,2200.0
2021-11-24 10:00:00,285.1,287.13,284.37,285.87,17935.0,285.1,287.13,284.37,285.87,17935.0
2021-11-24 10:05:00,285.69,285.69,285.0,285.0,3317.0,285.69,285.69,285.0,285.0,3317.0
2021-11-24 10:10:00,285.14,285.41,284.16,285.02,3106.0,285.14,285.41,284.16,285.02,3106.0
2021-11-24 10:15:00,284.88,285.16,284.02,284.32,7664.0,284.88,285.16,284.02,284.32,7664.0
2021-11-24 10:20:00,284.11,286.46,284.05,286.26,6892.0,284.11,286.46,284.05,286.26,6892.0
2021-11-24 10:25:00,286.24,287.48,285.98,286.78,89809.0,286.24,287.48,285.98,286.78,89809.0
2021-11-24 10:30:00,287.09,288.53,287.09,287.38,4270.0,287.09,288.53,287.09,287.38,4270.0
2021-11-24 10:35:00,287.68,288.51,287.68,288.51,71900.0,287.68,288.51,287.68,288.51,71900.0
2021-11-24 10:40:00,288.62,289.22,288.04,288.05,2227.0,288.62,289.22,288.04,288.05,2227.0
2021-11-24 10:45:00,287.58,287.96,287.08,287.62,12302.0,287.58,287.96,287.08,287.62,12302.0
2021-11-24 10:50:00,287.87,290.74,287.75,290.74,60623.0,287.87,290.74,287.75,290.74,60623.0
2021-11-24 10:55:00,290.31,291.93,289.36,289.92,46751.0,290.31,291.93,289.36,289.92,46751.0
2021-11-24 11:00:00,289.31,289.63,288.76,289.17,13128.0,289.31,289.63,288.76,289.17,13128.0
2021-11-24 11:05:00,289.39,290.34,289.39,289.86,12821.0,289.39,290.34,289.39,289.86,12821.0
2021-11-24 11:10:00,289.86,292.33,289.86,290.37,56000.0,289.86,292.33,289.86,290.37,56000.0
2021-11-24 11:15:00,290.04,290.43,290.04,290.43,2300.0,290.04,290.43,290.04,290.43,2300.0
2021-11-24 11:20:00,290.4,291.08,290.29,290.78,6279.0,290.4,291.08,290.29,290.78,6279.0
2021-11-24 11:25:00,290.36,290.85,289.9,290.59,23581.0,290.36,290.85,289.9,290.59,23581.0
2021-11-24 11:30:00,291.32,292.3,291.3,291.42,8162.0,291.32,292.3,291.3,291.42,8162.0
2021-11-24 11:35:00,291.52,291.75,291.34,291.34,1225.0,291.52,291.75,291.34,291.34,1225.0
2021-11-24 11:40:00,291.73,292.73,291.5,292.44,1758.0,291.73,292.73,291.5,292.44,1758.0
2021-11-24 11:45:00,292.33,292.56,292.22,292.5,1816.0,292.33,292.56,292.22,292.5,1816.0
2021-11-24 11:50:00,292.62,292.66,291.79,291.79,4720.0,292.62,292.66,291.79,291.79,4720.0
2021-11-24 11:55:00,291.8,291.8,290.89,291.3,11232.0,291.8,291.8,290.89,291.3,11232.0
2021-11-24 12:00:00,291.08,291.7,290.93,291.67,20347.0,291.08,291.7,290.93,291.67,20347.0
2021-11-24 12:05:00,291.68,291.68,290.49,290.63,7588.0,291.68,291.68,290.49,290.63,7588.0
2021-11-24 12:10:00,290.71,290.71,290.1,290.2,3146.0,290.71,290.71,290.1,290.2,3146.0
2021-11-24 12:15:00,290.1,290.2,289.65,289.98,5126.0,290.1,290.2,289.65,289.98,5126.0
2021-11-24 12:20:00,289.86,290.02,289.48,289.52,1387.0,289.86,290.02,289.48,289.52,1387.0
2021-11-24 12:25:00,289.37,289.46,289.3,289.31,500.0,289.37,289.46,289.3,289.31,500.0
2021-11-24 12:30:00,289.43,289.55,289.28,289.41,1232.0,289.43,289.55,289.28,289.41,1232.0
2021-11-24 12:35:00,289.83,290.24,289.83,290.04,1900.0,289.83,290.24,289.83,290.04,1900.0
2021-11-24 12:40:00,290.07,290.13,289.78,289.88,1940.0,290.07,290.13,289.78,289.88,1940.0
2021-11-24 12:45:00,289.82,290.38,289.82,290.31,7958.0,289.82,290.38,289.82,290.31,7958.0
2021-11-24 12:50:00,290.53,292.35,290.51,291.01,32152.0,290.53,292.35,290.51,291.01,32152.0
2021-11-24 12:55:00,291.33,292.21,291.1,291.94,10510.0,291.33,292.21,291.1,291.94,10510.0
2021-11-24 13:00:00,291.92,291.92,291.23,291.49,5468.0,291.92,291.92,291.23,291.49,5468.0
2021-11-24 13:05:00,291.52,291.63,291.25,291.6,3292.0,291.52,291.63,291.25,291.6,3292.0
2021-11-24 13:10:00,291.51,291.79,291.4,291.49,1391.0,291.51,291.79,291.4,291.49,1391.0
2021-11-24 13:15:00,291.42,291.57,291.28,291.46,1701.0,291.42,291.57,291.28,291.46,1701.0
2021-11-24 13:20:00,291.28,291.44,291.09,291.09,2869.0,291.28,291.44,291.09,291.09,2869.0
2021-11-24 13:25:00,291.29,291.29,291.03,291.03,6079.0,291.29,291.29,291.03,291.03,6079.0
2021-11-24 13:30:00,291.12,291.15,290.31,290.51,2870.0,291.12,291.15,290.31,290.51,2870.0
2021-11-24 13:35:00,290.37,290.51,289.63,290.23,4553.0,290.37,290.51,289.63,290.23,4553.0
2021-11-24 13:40:00,290.22,290.51,290.16,290.35,1615.0,290.22,290.51,290.16,290.35,1615.0
2021-11-24 13:45:00,290.42,290.55,290.3,290.42,1400.0,290.42,290.55,290.3,290.42,1400.0
2021-11-24 13:50:00,290.38,290.44,290.24,290.44,826.0,290.38,290.44,290.24,290.44,826.0
2021-11-24 13:55:00,290.26,290.42,290.15,290.42,1934.0,290.26,290.42,290.15,290.42,1934.0
2021-11-24 14:00:00,290.46,291.16,290.29,290.41,3200.0,290.46,291.16,290.29,290.41,3200.0
2021-11-24 14:05:00,290.25,290.64,290.0,290.0,1100.0,290.25,290.64,290.0,290.0,1100.0
2021-11-24 14:10:00,289.9,290.16,289.54,289.6,25954.0,289.9,290.16,289.54,289.6,25954.0
2021-11-24 14:15:00,289.74,290.23,289.74,290.06,6476.0,289.74,290.23,289.74,290.06,6476.0
2021-11-24 14:20:00,290.09,290.98,290.09,290.85,3916.0,290.09,290.98,290.09,290.85,3916.0
2021-11-24 14:25:00,290.73,290.73,290.0,290.19,1603.0,290.73,290.73,290.0,290.19,1603.0
2021-11-24 14:30:00,290.16,290.55,290.15,290.4,1691.0,290.16,290.55,290.15,290.4,1691.0
2021-11-24 14:35:00,290.56,290.56,290.12,290.21,1100.0,290.56,290.56,290.12,290.21,1100.0
2021-11-24 14:40:00,289.94,290.6,289.94,290.6,920.0,289.94,290.6,289.94,290.6,920.0
2021-11-24 14:45:00,290.74,290.74,290.18,290.43,1677.0,290.74,290.74,290.18,290.43,1677.0
2021-11-24 14:50:00,290.57,290.74,290.36,290.69,1949.0,290.57,290.74,290.36,290.69,1949.0
2021-11-24 14:55:00,290.53,290.83,290.52,290.83,900.0,290.53,290.83,290.52,290.83,900.0
2021-11-24 15:00:00,290.54,290.54,290.25,290.3,1212.0,290.54,290.54,290.25,290.3,1212.0
2021-11-24 15:05:00,290.43,290.87,290.42,290.74,2544.0,290.43,290.87,290.42,290.74,2544.0
2021-11-24 15:10:00,290.85,290.85,290.68,290.79,1200.0,290.85,290.85,290.68,290.79,1200.0
2021-11-24 15:15:00,290.79,291.21,290.79,291.0,4403.0,290.79,291.21,290.79,291.0,4403.0
2021-11-24 15:20:00,291.06,291.13,290.94,290.94,8089.0,291.06,291.13,290.94,290.94,8089.0
2021-11-24 15:25:00,291.01,291.22,291.01,291.18,1655.0,291.01,291.22,291.01,291.18,1655.0
2021-11-24 15:30:00,291.21,291.21,290.73,290.74,3390.0,291.21,291.21,290.73,290.74,3390.0
2021-11-24 15:35:00,290.87,291.3,290.86,291.29,4314.0,290.87,291.3,290.86,291.29,4314.0
2021-11-24 15:40:00,291.21,291.21,290.79,290.89,3141.0,291.21,291.21,290.79,290.89,3141.0
2021-11-24 15:45:00,290.92,290.97,290.68,290.93,6300.0,290.92,290.97,290.68,290.93,6300.0
2021-11-24 15:50:00,291.11,291.26,290.99,291.23,11924.0,291.11,291.26,290.99,291.23,11924.0
2021-11-24 15:55:00,291.17,291.31,290.73,291.31,36823.0,291.17,291.31,290.73,291.31,36823.0
2021-11-26 09:30:00,292.92,296.4,291.44,296.4,15279.0,292.92,296.4,291.44,296.4,15279.0
2021-11-26 09:35:00,296.3,296.9,295.0,295.13,3599.0,296.3,296.9,295.0,295.13,3599.0
2021-11-26 09:40:00,296.56,296.84,295.21,296.72,2100.0,296.56,296.84,295.21,296.72,2100.0
2021-11-26 09:45:00,296.66,296.66,294.87,296.28,2800.0,296.66,296.66,294.87,296.28,2800.0
2021-11-26 09:50:00,296.8,297.02,295.61,296.67,1642.0,296.8,297.02,295.61,296.67,1642.0
2021-11-26 09:55:00,296.0,297.93,295.98,296.33,6447.0,296.0,297.93,295.98,296.33,6447.0
2021-11-26 10:00:00,296.0,296.0,293.2,293.35,4364.0,296.0,296.0,293.2,293.35,4364.0
2021-11-26 10:05:00,293.85,294.13,293.34,293.74,1795.0,293.85,294.13,293.34,293.74,1795.0
2021-11-26 10:10:00,292.67,292.93,291.94,292.91,1800.0,292.67,292.93,291.94,292.91,1800.0
2021-11-26 10:15:00,292.91,292.97,291.81,292.33,2600.0,292.91,292.97,291.81,292.33,2600.0
2021-11-26 10:20:00,293.04,294.72,293.04,294.13,3000.0,293.04,294.72,293.04,294.13,3000.0
2021-11-26 10:25:00,293.62,293.62,292.44,292.9,16422.0,293.62,293.62,292.44,292.9,16422.0
2021-11-26 10:30:00,292.9,292.97,292.55,292.7,5370.0,292.9,292.97,292.55,292.7,5370.0
2021-11-26 10:35:00,292.79,292.89,291.34,291.42,3333.0,292.79,292.89,291.34,291.42,3333.0
2021-11-26 10:40:00,291.08,291.52,290.61,291.37,2686.0,291.08,291.52,290.61,291.37,2686.0
2021-11-26 10:45:00,291.11,293.15,291.11,292.9,2725.0,291.11,293.15,291.11,292.9,2725.0
2021-11-26 10:50:00,292.85,292.85,291.6,292.21,3068.0,292.85,292.85,291.6,292.21,3068.0
2021-11-26 10:55:00,291.66,292.17,291.35,292.12,1310.0,291.66,292.17,291.35,292.12,1310.0
2021-11-26 11:00:00,291.94,292.18,291.56,292.18,1601.0,291.94,292.18,291.56,292.18,1601.0
2021-11-26 11:05:00,292.18,292.68,292.18,292.47,1988.0,292.18,292.68,292.18,292.47,1988.0
2021-11-26 11:10:00,292.03,292.03,290.67,291.11,1033.0,292.03,292.03,290.67,291.11,1033.0
2021-11-26 11:15:00,291.06,291.44,290.79,291.16,729.0,291.06,291.44,290.79,291.16,729.0
2021-11-26 11:20:00,291.31,292.04,291.05,292.01,1500.0,291.31,292.04,291.05,292.01,1500.0
2021-11-26 11:25:00,291.78,292.05,291.33,291.63,1833.0,291.78,292.05,291.33,291.63,1833.0
2021-11-26 11:30:00,291.38,291.6,291.36,291.49,2247.0,291.38,291.6,291.36,291.49,2247.0
2021-11-26 11:35:00,291.84,292.87,291.84,292.87,919.0,291.84,292.87,291.84,292.87,919.0
2021-11-26 11:40:00,293.13,293.13,292.25,292.25,1400.0,293.13,293.13,292.25,292.25,1400.0
2021-11-26 11:45:00,291.67,291.67,291.05,291.24,1400.0,291.67,291.67,291.05,291.24,1400.0
2021-11-26 11:50:00,291.51,291.51,290.92,290.96,1200.0,291.51,291.51,290.92,290.96,1200.0
2021-11-26 11:55:00,291.17,291.98,291.04,291.98,1201.0,291.17,291.98,291.04,291.98,1201.0
2021-11-26 12:00:00,292.02,292.68,291.14,291.42,1601.0,292.02,292.68,291.14,291.42,1601.0
2021-11-26 12:05:00,291.24,291.69,291.24,291.69,300.0,291.24,291.69,291.24,291.69,300.0
2021-11-26 12:10:00,291.77,291.91,291.27,291.79,6505.0,291.77,291.91,291.27,291.79,6505.0
2021-11-26 12:15:00,291.78,292.95,291.78,291.94,64553.0,291.78,292.95,291.78,291.94,64553.0
2021-11-26 12:20:00,292.32,292.49,291.99,292.49,1016.0,292.32,292.49,291.99,292.49,1016.0
2021-11-26 12:25:00,292.35,292.9,292.35,292.85,3597.0,292.35,292.9,292.35,292.85,3597.0
2021-11-26 12:30:00,292.71,292.91,292.6,292.75,14906.0,292.71,292.91,292.6,292.75,14906.0
2021-11-26 12:35:00,292.85,292.9,292.24,292.38,8961.0,292.85,292.9,292.24,292.38,8961.0
2021-11-26 12:40:00,292.37,292.62,291.73,291.84,3300.0,292.37,292.62,291.73,291.84,3300.0
2021-11-26 12:45:00,291.86,291.99,290.67,290.68,4829.0,291.86,291.99,290.67,290.68,4829.0
2021-11-26 12:50:00,290.52,290.52,288.64,288.64,8796.0,290.52,290.52,288.64,288.64,8796.0
2021-11-26 12:55:00,288.45,290.63,288.4,290.06,17558.0,288.45,290.63,288.4,290.06,17558.0
2021-11-29 09:30:00,291.76,293.47,289.71,290.66,31414.0,291.76,293.47,289.71,290.66,31414.0
2021-11-29 09:35:00,290.71,292.77,290.2,292.3,8291.0,290.71,292.77,290.2,292.3,8291.0
2021-11-29 09:40:00,292.24,293.71,291.58,293.44,3238.0,292.24,293.71,291.58,293.44,3238.0
2021-11-29 09:45:00,293.76,294.02,292.43,292.9,7979.0,293.76,294.02,292.43,292.9,7979.0
2021-11-29 09:50:00,292.89,294.58,292.89,294.58,3494.0,292.89,294.58,292.89,294.58,3494.0
2021-11-29 09:55:00,294.79,295.98,294.33,295.04,5053.0,294.79,295.98,294.33,295.04,5053.0
2021-11-29 10:00:00,294.82,295.43,294.25,294.25,4784.0,294.82,295.43,294.25,294.25,4784.0
2021-11-29 10:05:00,294.24,294.42,292.92,293.0,4017.0,294.24,294.42,292.92,293.0,4017.0
2021-11-29 10:10:00,292.94,293.13,292.03,293.02,48658.0,292.94,293.13,292.03,293.02,48658.0
2021-11-29 10:15:00,293.23,293.27,291.69,292.1,16671.0,293.23,293.27,291.69,292.1,16671.0
2021-11-29 10:20:00,292.01,292.59,291.83,292.47,1600.0,292.01,292.59,291.83,292.47,1600.0
2021-11-29 10:25:00,292.39,292.94,291.84,292.13,4588.0,292.39,292.94,291.84,292.13,4588.0
2021-11-29 10:30:00,292.05,292.05,291.48,292.03,1425.0,292.05,292.05,291.48,292.03,1425.0
2021-11-29 10:35:00,292.24,292.3,291.19,291.37,13559.0,292.24,292.3,291.19,291.37,13559.0
2021-11-29 10:40:00,291.21,291.86,291.02,291.86,2101.0,291.21,291.86,291.02,291.86,2101.0
2021-11-29 10:45:00,291.88,292.87,291.88,292.72,1700.0,291.88,292.87,291.88,292.72,1700.0
2021-11-29 10:50:00,292.56,292.72,292.27,292.61,2358.0,292.56,292.72,292.27,292.61,2358.0
2021-11-29 10:55:00,292.87,293.08,292.47,292.75,2247.0,292.87,293.08,292.47,292.75,2247.0
2021-11-29 11:00:00,292.63,293.01,292.48,292.87,1100.0,292.63,293.01,292.48,292.87,1100.0
2021-11-29 11:05:00,293.19,293.19,292.87,293.03,1662.0,293.19,293.19,292.87,293.03,1662.0
2021-11-29 11:10:00,293.56,293.75,293.21,293.21,2000.0,293.56,293.75,293.21,293.21,2000.0
2021-11-29 11:15:00,293.38,293.92,293.38,293.92,3798.0,293.38,293.92,293.38,293.92,3798.0
2021-11-29 11:20:00,294.04,295.1,294.04,295.1,1702.0,294.04,295.1,294.04,295.1,1702.0
2021-11-29 11:25:00,294.81,294.88,294.28,294.28,3098.0,294.81,294.88,294.28,294.28,3098.0
2021-11-29 11:30:00,294.09,294.67,293.86,294.1,1500.0,294.09,294.67,293.86,294.1,1500.0
2021-11-29 11:35:00,294.13,295.08,294.04,294.99,88026.0,294.13,295.08,294.04,294.99,88026.0
2021-11-29 11:40:00,294.99,295.73,294.98,294.99,23722.0,294.99,295.73,294.98,294.99,23722.0
2021-11-29 11:45:00,294.61,294.71,294.06,294.06,21552.0,294.61,294.71,294.06,294.06,21552.0
2021-11-29 11:50:00,294.15,294.23,293.9,294.07,18544.0,294.15,294.23,293.9,294.07,18544.0
2021-11-29 11:55:00,294.24,295.67,294.2,295.4,5126.0,294.24,295.67,294.2,295.4,5126.0
2021-11-29 12:00:00,295.51,295.81,295.44,295.73,1673.0,295.51,295.81,295.44,295.73,1673.0
2021-11-29 12:05:00,295.76,296.0,295.07,295.07,3968.0,295.76,296.0,295.07,295.07,3968.0
2021-11-29 12:10:00,295.27,295.48,294.97,295.15,3624.0,295.27,295.48,294.97,295.15,3624.0
2021-11-29 12:15:00,295.22,295.22,294.86,295.02,4957.0,295.22,295.22,294.86,295.02,4957.0
2021-11-29 12:20:00,295.09,295.49,295.01,295.34,13360.0,295.09,295.49,295.01,295.34,13360.0
2021-11-29 12:25:00,295.3,295.35,294.95,295.07,11013.0,295.3,295.35,294.95,295.07,11013.0
2021-11-29 12:30:00,295.29,295.29,295.0,295.1,3615.0,295.29,295.29,295.0,295.1,3615.0
2021-11-29 12:35:00,295.09,295.28,294.86,294.86,2576.0,295.09,295.28,294.86,294.86,2576.0
2021-11-29 12:40:00,294.8,294.94,294.32,294.32,1507.0,294.8,294.94,294.32,294.32,1507.0
2021-11-29 12:45:00,294.34,294.44,294.27,294.28,1758.0,294.34,294.44,294.27,294.28,1758.0
2021-11-29 12:50:00,294.28,294.28,293.38,293.45,3315.0,294.28,294.28,293.38,293.45,3315.0
2021-11-29 12:55:00,293.18,293.77,293.01,293.77,3368.0,293.18,293.77,293.01,293.77,3368.0
2021-11-29 13:00:00,293.85,294.35,293.77,294.35,1702.0,293.85,294.35,293.77,294.35,1702.0
2021-11-29 13:05:00,294.29,294.6,293.87,293.88,5377.0,294.29,294.6,293.87,293.88,5377.0
2021-11-29 13:10:00,293.79,293.96,293.36,293.72,9808.0,293.79,293.96,293.36,293.72,9808.0
2021-11-29 13:15:00,293.88,294.17,293.57,294.06,5664.0,293.88,294.17,293.57,294.06,5664.0
2021-11-29 13:20:00,294.16,294.16,293.7,293.75,4523.0,294.16,294.16,293.7,293.75,4523.0
2021-11-29 13:25:00,293.75,293.75,293.13,293.23,5762.0,293.75,293.75,293.13,293.23,5762.0
2021-11-29 13:30:00,292.98,293.38,292.79,293.3,2100.0,292.98,293.38,292.79,293.3,2100.0
2021-11-29 13:35:00,293.08,293.19,292.64,292.64,5914.0,293.08,293.19,292.64,292.64,5914.0
2021-11-29 13:40:00,292.73,293.09,292.7,293.05,1300.0,292.73,293.09,292.7,293.05,1300.0
2021-11-29 13:45:00,293.05,293.34,293.05,293.34,400.0,293.05,293.34,293.05,293.34,400.0
2021-11-29 13:50:00,293.96,294.0,293.67,293.69,1565.0,293.96,294.0,293.67,293.69,1565.0
2021-11-29 13:55:00,293.95,294.09,293.94,294.09,7828.0,293.95,294.09,293.94,294.09,7828.0
2021-11-29 14:00:00,294.05,294.36,293.87,294.0,8195.0,294.05,294.36,293.87,294.0,8195.0
2021-11-29 14:05:00,294.0,294.21,294.0,294.04,12565.0,294.0,294.21,294.0,294.04,12565.0
2021-11-29 14:10:00,294.06,294.23,294.04,294.08,20293.0,294.06,294.23,294.04,294.08,20293.0
2021-11-29 14:15:00,294.18,294.45,293.86,293.9,6500.0,294.18,294.45,293.86,293.9,6500.0
2021-11-29 14:20:00,294.02,294.15,293.74,294.08,10206.0,294.02,294.15,293.74,294.08,10206.0
2021-11-29 14:25:00,294.08,294.1,293.94,294.1,5620.0,294.08,294.1,293.94,294.1,5620.0
2021-11-29 14:30:00,294.15,294.2,293.93,294.0,11960.0,294.15,294.2,293.93,294.0,11960.0
2021-11-29 14:35:00,293.99,293.99,293.48,293.88,3396.0,293.99,293.99,293.48,293.88,3396.0
2021-11-29 14:40:00,293.94,294.12,293.86,293.95,8688.0,293.94,294.12,293.86,293.95,8688.0
2021-11-29 14:45:00,294.0,294.1,293.91,294.01,12358.0,294.0,294.1,293.91,294.01,12358.0
2021-11-29 14:50:00,294.04,294.19,293.78,294.02,22319.0,294.04,294.19,293.78,294.02,22319.0
2021-11-29 14:55:00,293.93,294.07,293.88,293.93,5177.0,293.93,294.07,293.88,293.93,5177.0
2021-11-29 15:00:00,293.93,294.03,293.49,293.66,3803.0,293.93,294.03,293.49,293.66,3803.0
2021-11-29 15:05:00,293.71,294.27,293.44,293.95,7341.0,293.71,294.27,293.44,293.95,7341.0
2021-11-29 15:10:00,293.91,294.23,293.91,293.97,10231.0,293.91,294.23,293.91,293.97,10231.0
2021-11-29 15:15:00,293.95,294.46,293.87,294.03,35378.0,293.95,294.46,293.87,294.03,35378.0
2021-11-29 15:20:00,293.89,294.06,293.73,293.94,7655.0,293.89,294.06,293.73,293.94,7655.0
2021-11-29 15:25:00,293.99,294.08,293.88,293.88,15063.0,293.99,294.08,293.88,293.88,15063.0
2021-11-29 15:30:00,293.96,294.07,293.91,294.03,17182.0,293.96,294.07,293.91,294.03,17182.0
2021-11-29 15:35:00,293.98,294.05,293.54,293.61,10660.0,293.98,294.05,293.54,293.61,10660.0
2021-11-29 15:40:00,293.54,294.12,293.52,294.04,11959.0,293.54,294.12,293.52,294.04,11959.0
2021-11-29 15:45:00,294.01,294.15,293.62,293.92,11950.0,294.01,294.15,293.62,293.92,11950.0
2021-11-29 15:50:00,293.89,293.89,293.49,293.77,10846.0,293.89,293.89,293.49,293.77,10846.0
2021-11-29 15:55:00,293.68,294.1,293.67,294.09,35353.0,293.68,294.1,293.67,294.09,35353.0
2021-11-30 09:30:00,295.28,296.66,293.99,295.53,13562.0,295.28,296.66,293.99,295.53,13562.0
2021-11-30 09:35:00,295.34,296.23,293.19,293.19,4681.0,295.34,296.23,293.19,293.19,4681.0
2021-11-30 09:40:00,294.27,295.72,293.42,293.42,903.0,294.27,295.72,293.42,293.42,903.0
2021-11-30 09:45:00,293.29,293.42,291.9,292.19,34744.0,293.29,293.42,291.9,292.19,34744.0
2021-11-30 09:50:00,292.26,293.42,292.12,292.79,17608.0,292.26,293.42,292.12,292.79,17608.0
2021-11-30 09:55:00,292.8,295.27,292.2,294.49,35914.0,292.8,295.27,292.2,294.49,35914.0
2021-11-30 10:00:00,294.76,295.56,294.6,295.33,4801.0,294.76,295.56,294.6,295.33,4801.0
2021-11-30 10:05:00,294.64,296.06,294.32,296.06,2500.0,294.64,296.06,294.32,296.06,2500.0
2021-11-30 10:10:00,295.54,296.25,294.86,294.87,4619.0,295.54,296.25,294.86,294.87,4619.0
2021-11-30 10:15:00,294.88,295.77,294.86,295.11,3230.0,294.88,295.77,294.86,295.11,3230.0
2021-11-30 10:20:00,295.11,295.11,293.35,293.69,23409.0,295.11,295.11,293.35,293.69,23409.0
2021-11-30 10:25:00,293.96,294.69,293.53,294.61,6168.0,293.96,294.69,293.53,294.61,6168.0
2021-11-30 10:30:00,294.69,294.95,294.12,294.13,8507.0,294.69,294.95,294.12,294.13,8507.0
2021-11-30 10:35:00,294.27,294.44,292.02,292.59,6530.0,294.27,294.44,292.02,292.59,6530.0
2021-11-30 10:40:00,292.76,293.81,292.41,293.21,13226.0,292.76,293.81,292.41,293.21,13226.0
2021-11-30 10:45:00,292.91,293.25,290.24,290.24,8459.0,292.91,293.25,290.24,290.24,8459.0
2021-11-30 10:50:00,290.09,290.43,289.0,289.0,11445.0,290.09,290.43,289.0,289.0,11445.0
2021-11-30 10:55:00,288.48,288.57,286.89,286.89,32867.0,288.48,288.57,286.89,286.89,32867.0
2021-11-30 11:00:00,287.09,287.82,286.37,287.48,8823.0,287.09,287.82,286.37,287.48,8823.0
2021-11-30 11:05:00,287.52,287.54,286.5,287.05,9742.0,287.52,287.54,286.5,287.05,9742.0
2021-11-30 11:10:00,286.86,288.58,286.23,288.48,32829.0,286.86,288.58,286.23,288.48,32829.0
2021-11-30 11:15:00,288.47,289.38,287.5,287.51,14164.0,288.47,289.38,287.5,287.51,14164.0
2021-11-30 11:20:00,286.98,287.56,286.38,286.85,6704.0,286.98,287.56,286.38,286.85,6704.0
2021-11-30 11:25:00,287.0,287.28,286.74,286.93,4987.0,287.0,287.28,286.74,286.93,4987.0
2021-11-30 11:30:00,286.9,287.4,286.34,286.34,4526.0,286.9,287.4,286.34,286.34,4526.0
2021-11-30 11:35:00,286.29,286.79,286.03,286.21,10955.0,286.29,286.79,286.03,286.21,10955.0
2021-11-30 11:40:00,286.16,286.28,285.05,285.56,11179.0,286.16,286.28,285.05,285.56,11179.0
2021-11-30 11:45:00,285.52,286.23,285.32,286.23,2729.0,285.52,286.23,285.32,286.23,2729.0
2021-11-30 11:50:00,286.21,286.23,285.14,285.2,6377.0,286.21,286.23,285.14,285.2,6377.0
2021-11-30 11:55:00,285.27,285.79,285.0,285.79,10200.0,285.27,285.79,285.0,285.79,10200.0
2021-11-30 12:00:00,285.77,285.92,284.85,285.1,6150.0,285.77,285.92,284.85,285.1,6150.0
2021-11-30 12:05:00,285.32,285.33,284.04,284.26,3026.0,285.32,285.33,284.04,284.26,3026.0
2021-11-30 12:10:00,284.1,284.82,283.77,283.8,9262.0,284.1,284.82,283.77,283.8,9262.0
2021-11-30 12:15:00,283.72,284.09,283.17,283.21,11108.0,283.72,284.09,283.17,283.21,11108.0
2021-11-30 12:20:00,283.37,283.77,283.16,283.48,7315.0,283.37,283.77,283.16,283.48,7315.0
2021-11-30 12:25:00,283.48,284.42,283.4,283.83,28501.0,283.48,284.42,283.4,283.83,28501.0
2021-11-30 12:30:00,283.91,284.02,283.28,283.34,18999.0,283.91,284.02,283.28,283.34,18999.0
2021-11-30 12:35:00,283.39,283.59,282.55,282.88,7637.0,283.39,283.59,282.55,282.88,7637.0
2021-11-30 12:40:00,283.08,283.08,281.45,281.81,15795.0,283.08,283.08,281.45,281.81,15795.0
2021-11-30 12:45:00,281.88,282.02,281.01,281.01,11027.0,281.88,282.02,281.01,281.01,11027.0
2021-11-30 12:50:00,280.84,281.91,280.8,281.1,19762.0,280.84,281.91,280.8,281.1,19762.0
2021-11-30 12:55:00,281.17,281.39,280.64,281.04,8541.0,281.17,281.39,280.64,281.04,8541.0
2021-11-30 13:00:00,281.2,281.68,281.03,281.07,19236.0,281.2,281.68,281.03,281.07,19236.0
2021-11-30 13:05:00,281.11,281.37,280.85,281.07,25374.0,281.11,281.37,280.85,281.07,25374.0
2021-11-30 13:10:00,281.04,282.15,281.04,282.15,19262.0,281.04,282.15,281.04,282.15,19262.0
2021-11-30 13:15:00,282.25,282.25,280.67,280.75,16742.0,282.25,282.25,280.67,280.75,16742.0
2021-11-30 13:20:00,280.65,280.65,280.05,280.13,15195.0,280.65,280.65,280.05,280.13,15195.0
2021-11-30 13:25:00,280.16,280.64,280.04,280.34,16120.0,280.16,280.64,280.04,280.34,16120.0
2021-11-30 13:30:00,280.25,280.58,280.1,280.42,36217.0,280.25,280.58,280.1,280.42,36217.0
2021-11-30 13:35:00,280.55,282.45,280.22,282.45,28017.0,280.55,282.45,280.22,282.45,28017.0
2021-11-30 13:40:00,282.33,282.33,281.73,281.94,15339.0,282.33,282.33,281.73,281.94,15339.0
2021-11-30 13:45:00,282.02,283.36,282.0,282.72,10929.0,282.02,283.36,282.0,282.72,10929.0
2021-11-30 13:50:00,282.83,284.54,282.74,284.42,13067.0,282.83,284.54,282.74,284.42,13067.0
2021-11-30 13:55:00,284.64,285.29,284.54,285.28,4193.0,284.64,285.29,284.54,285.28,4193.0
2021-11-30 14:00:00,285.25,285.27,284.84,284.99,2344.0,285.25,285.27,284.84,284.99,2344.0
2021-11-30 14:05:00,285.08,285.62,284.63,285.26,8083.0,285.08,285.62,284.63,285.26,8083.0
2021-11-30 14:10:00,285.24,285.39,284.26,284.61,14605.0,285.24,285.39,284.26,284.61,14605.0
2021-11-30 14:15:00,284.69,284.77,284.32,284.5,1868.0,284.69,284.77,284.32,284.5,1868.0
2021-11-30 14:20:00,284.6,284.6,284.22,284.48,1555.0,284.6,284.6,284.22,284.48,1555.0
2021-11-30 14:25:00,284.54,284.54,283.76,283.94,1400.0,284.54,284.54,283.76,283.94,1400.0
2021-11-30 14:30:00,283.74,284.62,283.62,284.26,4101.0,283.74,284.62,283.62,284.26,4101.0
2021-11-30 14:35:00,284.19,284.3,283.8,283.81,1546.0,284.19,284.3,283.8,283.81,1546.0
2021-11-30 14:40:00,283.97,284.05,283.27,283.51,1760.0,283.97,284.05,283.27,283.51,1760.0
2021-11-30 14:45:00,283.77,283.77,283.19,283.31,3986.0,283.77,283.77,283.19,283.31,3986.0
2021-11-30 14:50:00,283.31,283.46,282.84,282.85,4803.0,283.31,283.46,282.84,282.85,4803.0
2021-11-30 14:55:00,282.9,282.93,282.56,282.72,2762.0,282.9,282.93,282.56,282.72,2762.0
2021-11-30 15:00:00,282.69,283.28,282.69,283.04,2417.0,282.69,283.28,282.69,283.04,2417.0
2021-11-30 15:05:00,282.96,283.2,282.84,282.9,3372.0,282.96,283.2,282.84,282.9,3372.0
2021-11-30 15:10:00,283.02,283.59,282.96,283.43,5741.0,283.02,283.59,282.96,283.43,5741.0
2021-11-30 15:15:00,283.66,283.82,282.57,283.39,19201.0,283.66,283.82,282.57,283.39,19201.0
2021-11-30 15:20:00,283.26,284.15,283.26,283.48,5482.0,283.26,284.15,283.26,283.48,5482.0
2021-11-30 15:25:00,283.31,283.4,282.96,283.18,3631.0,283.31,283.4,282.96,283.18,3631.0
2021-11-30 15:30:00,283.18,283.85,283.05,283.65,6208.0,283.18,283.85,283.05,283.65,6208.0
2021-11-30 15:35:00,283.65,283.77,282.67,282.67,8600.0,283.65,283.77,282.67,282.67,8600.0
2021-11-30 15:40:00,282.66,283.03,282.63,282.84,16959.0,282.66,283.03,282.63,282.84,16959.0
2021-11-30 15:45:00,282.64,282.89,282.5,282.67,12218.0,282.64,282.89,282.5,282.67,12218.0
2021-11-30 15:50:00,282.72,282.93,282.39,282.62,17755.0,282.72,282.93,282.39,282.62,17755.0
2021-11-30 15:55:00,282.75,282.95,282.05,282.95,50447.0,282.75,282.95,282.05,282.95,50447.0
2021-12-01 09:30:00,286.43,287.19,283.75,284.84,12985.0,286.43,287.19,283.75,284.84,12985.0
2021-12-01 09:35:00,284.82,287.5,283.78,287.5,5007.0,284.82,287.5,283.78,287.5,5007.0
2021-12-01 09:40:00,286.5,286.51,284.71,284.82,4737.0,286.5,286.51,284.71,284.82,4737.0
2021-12-01 09:45:00,284.67,285.26,282.85,283.04,6505.0,284.67,285.26,282.85,283.04,6505.0
2021-12-01 09:50:00,282.77,283.46,282.24,283.06,9647.0,282.77,283.46,282.24,283.06,9647.0
2021-12-01 09:55:00,283.18,283.4,280.9,281.61,9155.0,283.18,283.4,280.9,281.61,9155.0
2021-12-01 10:00:00,281.09,282.18,280.27,281.84,9298.0,281.09,282.18,280.27,281.84,9298.0
2021-12-01 10:05:00,282.22,283.53,282.1,282.85,19628.0,282.22,283.53,282.1,282.85,19628.0
2021-12-01 10:10:00,282.77,282.8,281.03,281.1,27731.0,282.77,282.8,281.03,281.1,27731.0
2021-12-01 10:15:00,281.32,282.59,281.06,282.05,10228.0,281.32,282.59,281.06,282.05,10228.0
2021-12-01 10:20:00,281.97,281.97,281.26,281.72,4085.0,281.97,281.97,281.26,281.72,4085.0
2021-12-01 10:25:00,282.37,282.99,282.1,282.12,2655.0,282.37,282.99,282.1,282.12,2655.0
2021-12-01 10:30:00,281.81,282.17,281.16,281.85,4800.0,281.81,282.17,281.16,281.85,4800.0
2021-12-01 10:35:00,281.9,281.91,280.99,280.99,4723.0,281.9,281.91,280.99,280.99,4723.0
2021-12-01 10:40:00,280.66,281.34,280.6,281.34,2293.0,280.66,281.34,280.6,281.34,2293.0
2021-12-01 10:45:00,281.03,281.53,280.99,281.35,3909.0,281.03,281.53,280.99,281.35,3909.0
2021-12-01 10:50:00,281.36,281.69,281.25,281.6,3856.0,281.36,281.69,281.25,281.6,3856.0
2021-12-01 10:55:00,281.47,282.14,281.32,282.1,12744.0,281.47,282.14,281.32,282.1,12744.0
2021-12-01 11:00:00,282.11,284.05,282.1,283.82,45021.0,282.11,284.05,282.1,283.82,45021.0
2021-12-01 11:05:00,284.02,284.44,283.61,284.39,4103.0,284.02,284.44,283.61,284.39,4103.0
2021-12-01 11:10:00,284.62,285.4,284.52,284.89,6099.0,284.62,285.4,284.52,284.89,6099.0
2021-12-01 11:15:00,284.89,284.89,283.82,284.05,14119.0,284.89,284.89,283.82,284.05,14119.0
2021-12-01 11:20:00,283.95,284.06,283.54,284.0,10168.0,283.95,284.06,283.54,284.0,10168.0
2021-12-01 11:25:00,283.87,283.98,283.38,283.98,3296.0,283.87,283.98,283.38,283.98,3296.0
2021-12-01 11:30:00,283.94,283.94,283.3,283.42,3499.0,283.94,283.94,283.3,283.42,3499.0
2021-12-01 11:35:00,283.53,283.57,282.92,282.98,3481.0,283.53,283.57,282.92,282.98,3481.0
2021-12-01 11:40:00,283.33,283.48,283.06,283.3,1528.0,283.33,283.48,283.06,283.3,1528.0
2021-12-01 11:45:00,283.2,283.2,282.7,283.02,3337.0,283.2,283.2,282.7,283.02,3337.0
2021-12-01 11:50:00,283.22,283.22,282.53,282.6,2483.0,283.22,283.22,282.53,282.6,2483.0
2021-12-01 11:55:00,282.53,282.53,281.52,281.52,6645.0,282.53,282.53,281.52,281.52,6645.0
2021-12-01 12:00:00,281.64,281.64,281.06,281.13,4779.0,281.64,281.64,281.06,281.13,4779.0
2021-12-01 12:05:00,281.24,281.31,280.81,280.94,1599.0,281.24,281.31,280.81,280.94,1599.0
2021-12-01 12:10:00,280.64,280.91,280.34,280.34,4537.0,280.64,280.91,280.34,280.34,4537.0
2021-12-01 12:15:00,280.5,280.96,280.09,280.09,16768.0,280.5,280.96,280.09,280.09,16768.0
2021-12-01 12:20:00,280.18,281.0,279.88,280.09,27182.0,280.18,281.0,279.88,280.09,27182.0
2021-12-01 12:25:00,279.92,280.06,279.32,279.4,8701.0,279.92,280.06,279.32,279.4,8701.0
2021-12-01 12:30:00,279.47,280.21,279.43,279.99,10627.0,279.47,280.21,279.43,279.99,10627.0
2021-12-01 12:35:00,280.0,280.05,279.78,279.78,6300.0,280.0,280.05,279.78,279.78,6300.0
2021-12-01 12:40:00,279.87,280.88,279.7,280.52,17271.0,279.87,280.88,279.7,280.52,17271.0
2021-12-01 12:45:00,280.38,280.6,279.56,279.68,4655.0,280.38,280.6,279.56,279.68,4655.0
2021-12-01 12:50:00,279.6,279.63,278.62,278.72,6072.0,279.6,279.63,278.62,278.72,6072.0
2021-12-01 12:55:00,278.6,278.6,277.44,277.61,8591.0,278.6,278.6,277.44,277.61,8591.0
2021-12-01 13:00:00,277.46,278.58,277.46,277.93,16690.0,277.46,278.58,277.46,277.93,16690.0
2021-12-01 13:05:00,277.89,278.05,276.72,277.15,5333.0,277.89,278.05,276.72,277.15,5333.0
2021-12-01 13:10:00,277.32,277.33,276.55,277.0,5380.0,277.32,277.33,276.55,277.0,5380.0
2021-12-01 13:15:00,276.99,277.4,276.67,276.75,9976.0,276.99,277.4,276.67,276.75,9976.0
2021-12-01 13:20:00,276.9,277.3,276.9,277.27,5943.0,276.9,277.3,276.9,277.27,5943.0
2021-12-01 13:25:00,277.05,277.78,277.05,277.78,14028.0,277.05,277.78,277.05,277.78,14028.0
2021-12-01 13:30:00,277.83,277.88,276.89,276.96,6818.0,277.83,277.88,276.89,276.96,6818.0
2021-12-01 13:35:00,277.03,277.58,276.86,277.26,27961.0,277.03,277.58,276.86,277.26,27961.0
2021-12-01 13:40:00,277.21,277.66,276.5,277.26,6703.0,277.21,277.66,276.5,277.26,6703.0
2021-12-01 13:45:00,277.35,277.35,276.3,276.62,9381.0,277.35,277.35,276.3,276.62,9381.0
2021-12-01 13:50:00,276.74,277.22,276.62,277.22,11832.0,276.74,277.22,276.62,277.22,11832.0
2021-12-01 13:55:00,277.41,277.42,276.58,277.22,11313.0,277.41,277.42,276.58,277.22,11313.0
2021-12-01 14:00:00,276.84,277.84,276.59,276.69,28133.0,276.84,277.84,276.59,276.69,28133.0
2021-12-01 14:05:00,276.81,276.83,276.14,276.34,6220.0,276.81,276.83,276.14,276.34,6220.0
2021-12-01 14:10:00,276.18,276.2,275.71,275.75,15994.0,276.18,276.2,275.71,275.75,15994.0
2021-12-01 14:15:00,275.99,276.13,275.7,275.7,8582.0,275.99,276.13,275.7,275.7,8582.0
2021-12-01 14:20:00,275.72,276.39,275.72,276.3,14256.0,275.72,276.39,275.72,276.3,14256.0
2021-12-01 14:25:00,276.33,276.74,275.89,276.09,4781.0,276.33,276.74,275.89,276.09,4781.0
2021-12-01 14:30:00,275.9,276.28,275.78,275.9,6207.0,275.9,276.28,275.78,275.9,6207.0
2021-12-01 14:35:00,275.88,276.38,275.32,276.38,4608.0,275.88,276.38,275.32,276.38,4608.0
2021-12-01 14:40:00,276.12,276.19,275.44,275.6,11530.0,276.12,276.19,275.44,275.6,11530.0
2021-12-01 14:45:00,275.6,276.43,275.33,275.98,5111.0,275.6,276.43,275.33,275.98,5111.0
2021-12-01 14:50:00,276.28,276.32,275.51,275.51,6427.0,276.28,276.32,275.51,275.51,6427.0
2021-12-01 14:55:00,275.77,275.87,274.89,275.0,5018.0,275.77,275.87,274.89,275.0,5018.0
2021-12-01 15:00:00,275.22,275.77,274.57,274.57,14024.0,275.22,275.77,274.57,274.57,14024.0
2021-12-01 15:05:00,274.61,274.77,274.22,274.56,8517.0,274.61,274.77,274.22,274.56,8517.0
2021-12-01 15:10:00,274.44,274.81,274.01,274.68,3085.0,274.44,274.81,274.01,274.68,3085.0
2021-12-01 15:15:00,274.64,274.64,273.37,273.53,8021.0,274.64,274.64,273.37,273.53,8021.0
2021-12-01 15:20:00,273.34,273.34,272.59,272.63,35933.0,273.34,273.34,272.59,272.63,35933.0
2021-12-01 15:25:00,272.69,273.34,272.52,272.63,24874.0,272.69,273.34,272.52,272.63,24874.0
2021-12-01 15:30:00,272.46,273.23,272.11,273.12,10626.0,272.46,273.23,272.11,273.12,10626.0
2021-12-01 15:35:00,273.02,274.67,272.92,274.48,17631.0,273.02,274.67,272.92,274.48,17631.0
2021-12-01 15:40:00,274.44,275.19,273.85,275.09,19620.0,274.44,275.19,273.85,275.09,19620.0
2021-12-01 15:45:00,275.18,275.18,273.0,273.0,19838.0,275.18,275.18,273.0,273.0,19838.0
2021-12-01 15:50:00,272.87,273.27,272.65,273.06,25597.0,272.87,273.27,272.65,273.06,25597.0
2021-12-01 15:55:00,273.06,273.08,271.28,272.13,76991.0,273.06,273.08,271.28,272.13,76991.0
2021-12-02 09:30:00,245.62,249.5,243.7,248.76,10094.0,245.62,249.5,243.7,248.76,10094.0
2021-12-02 09:35:00,248.63,256.01,248.62,254.24,135469.0,248.63,256.01,248.62,254.24,135469.0
2021-12-02 09:40:00,254.24,254.94,251.19,253.83,55518.0,254.24,254.94,251.19,253.83,55518.0
2021-12-02 09:45:00,253.83,254.07,251.0,251.54,74691.0,253.83,254.07,251.0,251.54,74691.0
2021-12-02 09:50:00,251.6,253.17,250.98,253.17,38565.0,251.6,253.17,250.98,253.17,38565.0
2021-12-02 09:55:00,253.06,253.67,252.0,253.16,43187.0,253.06,253.67,252.0,253.16,43187.0
2021-12-02 10:00:00,253.33,254.22,251.56,253.47,34232.0,253.33,254.22,251.56,253.47,34232.0
2021-12-02 10:05:00,253.1,253.5,250.15,250.8,24530.0,253.1,253.5,250.15,250.8,24530.0
2021-12-02 10:10:00,251.11,251.26,249.5,249.91,39030.0,251.11,251.26,249.5,249.91,39030.0
2021-12-02 10:15:00,249.83,250.32,248.96,249.23,31676.0,249.83,250.32,248.96,249.23,31676.0
2021-12-02 10:20:00,249.01,251.7,249.01,251.59,29456.0,249.01,251.7,249.01,251.59,29456.0
2021-12-02 10:25:00,251.33,251.74,249.54,250.21,39248.0,251.33,251.74,249.54,250.21,39248.0
2021-12-02 10:30:00,250.34,250.72,249.38,250.12,43639.0,250.34,250.72,249.38,250.12,43639.0
2021-12-02 10:35:00,250.12,250.66,248.65,249.16,21374.0,250.12,250.66,248.65,249.16,21374.0
2021-12-02 10:40:00,249.22,249.86,247.65,247.65,26331.0,249.22,249.86,247.65,247.65,26331.0
2021-12-02 10:45:00,247.63,251.49,247.63,251.49,45202.0,247.63,251.49,247.63,251.49,45202.0
2021-12-02 10:50:00,251.87,252.56,250.56,251.37,44436.0,251.87,252.56,250.56,251.37,44436.0
2021-12-02 10:55:00,251.31,254.27,251.12,252.68,35294.0,251.31,254.27,251.12,252.68,35294.0
2021-12-02 11:00:00,252.68,253.0,252.13,252.76,23050.0,252.68,253.0,252.13,252.76,23050.0
2021-12-02 11:05:00,252.85,254.24,252.55,254.03,27379.0,252.85,254.24,252.55,254.03,27379.0
2021-12-02 11:10:00,254.04,254.67,253.35,254.3,20097.0,254.04,254.67,253.35,254.3,20097.0
2021-12-02 11:15:00,254.34,255.77,254.32,255.54,56143.0,254.34,255.77,254.32,255.54,56143.0
2021-12-02 11:20:00,255.54,255.78,254.48,254.76,31435.0,255.54,255.78,254.48,254.76,31435.0
2021-12-02 11:25:00,254.63,255.11,253.08,254.27,32804.0,254.63,255.11,253.08,254.27,32804.0
2021-12-02 11:30:00,254.48,254.48,253.28,253.87,17654.0,254.48,254.48,253.28,253.87,17654.0
2021-12-02 11:35:00,253.73,255.33,253.62,254.92,14689.0,253.73,255.33,253.62,254.92,14689.0
2021-12-02 11:40:00,254.96,255.17,253.22,253.45,19663.0,254.96,255.17,253.22,253.45,19663.0
2021-12-02 11:45:00,253.44,254.38,252.58,254.38,11196.0,253.44,254.38,252.58,254.38,11196.0
2021-12-02 11:50:00,254.39,254.63,253.73,254.49,25790.0,254.39,254.63,253.73,254.49,25790.0
2021-12-02 11:55:00,254.33,254.33,253.0,253.54,13218.0,254.33,254.33,253.0,253.54,13218.0
2021-12-02 12:00:00,253.54,253.82,252.73,253.74,9388.0,253.54,253.82,252.73,253.74,9388.0
2021-12-02 12:05:00,253.73,254.76,253.56,254.69,7652.0,253.73,254.76,253.56,254.69,7652.0
2021-12-02 12:10:00,254.7,254.7,254.11,254.68,5955.0,254.7,254.7,254.11,254.68,5955.0
2021-12-02 12:15:00,254.59,255.12,254.08,254.91,21884.0,254.59,255.12,254.08,254.91,21884.0
2021-12-02 12:20:00,254.9,255.1,253.97,254.21,22316.0,254.9,255.1,253.97,254.21,22316.0
2021-12-02 12:25:00,254.4,255.0,254.23,254.91,15174.0,254.4,255.0,254.23,254.91,15174.0
2021-12-02 12:30:00,254.92,254.94,254.49,254.6,13737.0,254.92,254.94,254.49,254.6,13737.0
2021-12-02 12:35:00,254.75,254.92,254.41,254.51,5260.0,254.75,254.92,254.41,254.51,5260.0
2021-12-02 12:40:00,254.45,255.15,254.45,254.57,12568.0,254.45,255.15,254.45,254.57,12568.0
2021-12-02 12:45:00,254.68,254.91,254.26,254.47,9589.0,254.68,254.91,254.26,254.47,9589.0
2021-12-02 12:50:00,254.34,255.35,254.1,255.15,26436.0,254.34,255.35,254.1,255.15,26436.0
2021-12-02 12:55:00,255.26,255.37,254.56,254.86,15411.0,255.26,255.37,254.56,254.86,15411.0
2021-12-02 13:00:00,254.8,255.57,254.39,255.57,30157.0,254.8,255.57,254.39,255.57,30157.0
2021-12-02 13:05:00,255.45,255.96,254.85,255.77,15632.0,255.45,255.96,254.85,255.77,15632.0
2021-12-02 13:10:00,255.61,256.14,255.38,256.01,30350.0,255.61,256.14,255.38,256.01,30350.0
2021-12-02 13:15:00,256.01,256.01,254.74,255.14,9299.0,256.01,256.01,254.74,255.14,9299.0
2021-12-02 13:20:00,255.21,255.28,254.29,254.65,12437.0,255.21,255.28,254.29,254.65,12437.0
2021-12-02 13:25:00,254.69,255.33,254.2,255.33,30841.0,254.69,255.33,254.2,255.33,30841.0
2021-12-02 13:30:00,255.4,255.72,254.99,255.11,16209.0,255.4,255.72,254.99,255.11,16209.0
2021-12-02 13:35:00,255.12,255.63,254.77,255.5,10770.0,255.12,255.63,254.77,255.5,10770.0
2021-12-02 13:40:00,255.39,255.46,254.84,254.99,26001.0,255.39,255.46,254.84,254.99,26001.0
2021-12-02 13:45:00,254.99,255.57,254.81,255.52,15241.0,254.99,255.57,254.81,255.52,15241.0
2021-12-02 13:50:00,255.69,256.53,255.45,255.95,19085.0,255.69,256.53,255.45,255.95,19085.0
2021-12-02 13:55:00,255.92,256.27,255.37,256.0,24641.0,255.92,256.27,255.37,256.0,24641.0
2021-12-02 14:00:00,255.96,256.29,255.65,256.09,11456.0,255.96,256.29,255.65,256.09,11456.0
2021-12-02 14:05:00,256.01,256.12,255.75,255.82,11158.0,256.01,256.12,255.75,255.82,11158.0
2021-12-02 14:10:00,255.75,255.85,254.94,255.0,11813.0,255.75,255.85,254.94,255.0,11813.0
2021-12-02 14:15:00,255.02,255.29,254.89,255.06,16286.0,255.02,255.29,254.89,255.06,16286.0
2021-12-02 14:20:00,254.97,255.31,254.48,254.49,10440.0,254.97,255.31,254.48,254.49,10440.0
2021-12-02 14:25:00,254.47,254.52,253.88,254.17,14029.0,254.47,254.52,253.88,254.17,14029.0
2021-12-02 14:30:00,254.17,254.37,253.81,253.81,13383.0,254.17,254.37,253.81,253.81,13383.0
2021-12-02 14:35:00,253.9,254.26,253.54,254.26,13981.0,253.9,254.26,253.54,254.26,13981.0
2021-12-02 14:40:00,254.26,254.9,254.25,254.88,10627.0,254.26,254.9,254.25,254.88,10627.0
2021-12-02 14:45:00,254.78,254.97,254.55,254.78,13566.0,254.78,254.97,254.55,254.78,13566.0
2021-12-02 14:50:00,254.8,255.38,254.68,255.13,11511.0,254.8,255.38,254.68,255.13,11511.0
2021-12-02 14:55:00,255.23,256.33,255.14,255.6,17426.0,255.23,256.33,255.14,255.6,17426.0
2021-12-02 15:00:00,255.66,256.14,255.24,256.14,18299.0,255.66,256.14,255.24,256.14,18299.0
2021-12-02 15:05:00,256.04,256.53,256.01,256.29,13748.0,256.04,256.53,256.01,256.29,13748.0
2021-12-02 15:10:00,256.29,256.99,256.1,256.99,18395.0,256.29,256.99,256.1,256.99,18395.0
2021-12-02 15:15:00,257.0,259.41,257.0,259.4,27832.0,257.0,259.41,257.0,259.4,27832.0
2021-12-02 15:20:00,259.39,260.12,258.48,258.6,35148.0,259.39,260.12,258.48,258.6,35148.0
2021-12-02 15:25:00,258.66,260.38,258.41,259.1,26907.0,258.66,260.38,258.41,259.1,26907.0
2021-12-02 15:30:00,259.49,260.95,259.48,260.8,19064.0,259.49,260.95,259.48,260.8,19064.0
2021-12-02 15:35:00,260.88,261.57,260.71,261.0,44176.0,260.88,261.57,260.71,261.0,44176.0
2021-12-02 15:40:00,260.92,261.83,260.77,261.81,48924.0,260.92,261.83,260.77,261.81,48924.0
2021-12-02 15:45:00,261.89,263.19,261.38,263.16,51575.0,261.89,263.19,261.38,263.16,51575.0
2021-12-02 15:50:00,262.78,262.98,261.64,262.24,102775.0,262.78,262.98,261.64,262.24,102775.0
2021-12-02 15:55:00,262.16,262.76,260.94,262.45,151247.0,262.16,262.76,260.94,262.45,151247.0
2021-12-03 09:30:00,261.96,264.0,261.96,262.49,33393.0,261.96,264.0,261.96,262.49,33393.0
2021-12-03 09:35:00,262.1,262.45,260.5,260.5,26906.0,262.1,262.45,260.5,260.5,26906.0
2021-12-03 09:40:00,260.5,261.37,258.93,260.15,23312.0,260.5,261.37,258.93,260.15,23312.0
2021-12-03 09:45:00,260.15,260.79,259.0,259.0,24496.0,260.15,260.79,259.0,259.0,24496.0
2021-12-03 09:50:00,259.2,259.37,258.0,258.17,17520.0,259.2,259.37,258.0,258.17,17520.0
2021-12-03 09:55:00,258.17,258.84,256.81,256.82,28482.0,258.17,258.84,256.81,256.82,28482.0
2021-12-03 10:00:00,257.0,257.64,254.5,254.99,24751.0,257.0,257.64,254.5,254.99,24751.0
2021-12-03 10:05:00,255.37,255.49,253.33,253.79,25401.0,255.37,255.49,253.33,253.79,25401.0
2021-12-03 10:10:00,253.84,253.85,252.05,252.5,13802.0,253.84,253.85,252.05,252.5,13802.0
2021-12-03 10:15:00,252.56,253.83,252.56,252.8,10061.0,252.56,253.83,252.56,252.8,10061.0
2021-12-03 10:20:00,252.5,254.66,252.4,254.34,12887.0,252.5,254.66,252.4,254.34,12887.0
2021-12-03 10:25:00,254.42,254.69,253.36,253.84,7637.0,254.42,254.69,253.36,253.84,7637.0
2021-12-03 10:30:00,253.78,253.98,252.75,252.75,12366.0,253.78,253.98,252.75,252.75,12366.0
2021-12-03 10:35:00,252.6,252.85,252.21,252.33,15693.0,252.6,252.85,252.21,252.33,15693.0
2021-12-03 10:40:00,252.36,253.39,251.25,251.25,27903.0,252.36,253.39,251.25,251.25,27903.0
2021-12-03 10:45:00,251.31,252.79,251.27,251.89,10007.0,251.31,252.79,251.27,251.89,10007.0
2021-12-03 10:50:00,251.73,252.83,251.23,252.44,11009.0,251.73,252.83,251.23,252.44,11009.0
2021-12-03 10:55:00,252.43,252.86,251.38,252.86,5962.0,252.43,252.86,251.38,252.86,5962.0
2021-12-03 11:00:00,252.32,253.57,251.35,252.92,9320.0,252.32,253.57,251.35,252.92,9320.0
2021-12-03 11:05:00,252.18,252.45,251.15,252.14,20618.0,252.18,252.45,251.15,252.14,20618.0
2021-12-03 11:10:00,252.41,252.47,251.0,251.22,5707.0,252.41,252.47,251.0,251.22,5707.0
2021-12-03 11:15:00,250.75,250.88,249.81,250.27,32748.0,250.75,250.88,249.81,250.27,32748.0
2021-12-03 11:20:00,250.23,251.46,249.97,251.17,19025.0,250.23,251.46,249.97,251.17,19025.0
2021-12-03 11:25:00,251.0,251.81,251.0,251.52,4036.0,251.0,251.81,251.0,251.52,4036.0
2021-12-03 11:30:00,251.4,251.79,250.97,251.79,7055.0,251.4,251.79,250.97,251.79,7055.0
2021-12-03 11:35:00,251.83,252.1,251.13,251.13,4074.0,251.83,252.1,251.13,251.13,4074.0
2021-12-03 11:40:00,251.09,251.12,250.13,250.39,7328.0,251.09,251.12,250.13,250.39,7328.0
2021-12-03 11:45:00,250.37,251.64,250.17,251.26,6777.0,250.37,251.64,250.17,251.26,6777.0
2021-12-03 11:50:00,251.1,251.32,250.51,250.51,5030.0,251.1,251.32,250.51,250.51,5030.0
2021-12-03 11:55:00,250.69,250.69,247.71,248.23,26715.0,250.69,250.69,247.71,248.23,26715.0
2021-12-03 12:00:00,248.06,248.07,247.03,247.56,20792.0,248.06,248.07,247.03,247.56,20792.0
2021-12-03 12:05:00,247.53,249.12,247.46,249.11,16237.0,247.53,249.12,247.46,249.11,16237.0
2021-12-03 12:10:00,249.15,249.29,248.07,248.07,18927.0,249.15,249.29,248.07,248.07,18927.0
2021-12-03 12:15:00,248.09,248.42,247.54,248.03,15125.0,248.09,248.42,247.54,248.03,15125.0
2021-12-03 12:20:00,248.0,248.33,247.73,248.01,31672.0,248.0,248.33,247.73,248.01,31672.0
2021-12-03 12:25:00,247.85,248.97,247.57,248.76,22947.0,247.85,248.97,247.57,248.76,22947.0
2021-12-03 12:30:00,248.25,248.81,247.99,248.59,6858.0,248.25,248.81,247.99,248.59,6858.0
2021-12-03 12:35:00,248.77,250.17,248.77,250.1,14217.0,248.77,250.17,248.77,250.1,14217.0
2021-12-03 12:40:00,250.16,250.61,249.67,250.07,8207.0,250.16,250.61,249.67,250.07,8207.0
2021-12-03 12:45:00,249.73,250.26,249.65,250.16,5309.0,249.73,250.26,249.65,250.16,5309.0
2021-12-03 12:50:00,250.16,250.16,248.65,249.1,9626.0,250.16,250.16,248.65,249.1,9626.0
2021-12-03 12:55:00,249.19,249.62,248.57,249.62,8974.0,249.19,249.62,248.57,249.62,8974.0
2021-12-03 13:00:00,249.49,249.57,248.71,249.18,6202.0,249.49,249.57,248.71,249.18,6202.0
2021-12-03 13:05:00,249.47,250.37,249.39,250.37,24875.0,249.47,250.37,249.39,250.37,24875.0
2021-12-03 13:10:00,250.36,250.49,248.74,249.24,30562.0,250.36,250.49,248.74,249.24,30562.0
2021-12-03 13:15:00,249.38,250.36,249.31,249.93,7640.0,249.38,250.36,249.31,249.93,7640.0
2021-12-03 13:20:00,250.05,250.31,249.51,249.97,7444.0,250.05,250.31,249.51,249.97,7444.0
2021-12-03 13:25:00,250.14,250.14,248.84,249.12,5604.0,250.14,250.14,248.84,249.12,5604.0
2021-12-03 13:30:00,249.03,249.29,248.82,249.11,7450.0,249.03,249.29,248.82,249.11,7450.0
2021-12-03 13:35:00,249.11,249.29,248.84,249.29,11999.0,249.11,249.29,248.84,249.29,11999.0
2021-12-03 13:40:00,249.3,249.62,249.2,249.34,8177.0,249.3,249.62,249.2,249.34,8177.0
2021-12-03 13:45:00,249.3,249.71,249.11,249.68,10764.0,249.3,249.71,249.11,249.68,10764.0
2021-12-03 13:50:00,249.66,250.58,249.66,250.5,5826.0,249.66,250.58,249.66,250.5,5826.0
2021-12-03 13:55:00,250.52,251.26,250.04,250.45,11576.0,250.52,251.26,250.04,250.45,11576.0
2021-12-03 14:00:00,250.45,250.45,249.84,250.38,9585.0,250.45,250.45,249.84,250.38,9585.0
2021-12-03 14:05:00,250.19,250.58,249.72,249.72,8641.0,250.19,250.58,249.72,249.72,8641.0
2021-12-03 14:10:00,249.68,249.77,249.07,249.32,13898.0,249.68,249.77,249.07,249.32,13898.0
2021-12-03 14:15:00,249.26,249.69,248.94,249.54,11263.0,249.26,249.69,248.94,249.54,11263.0
2021-12-03 14:20:00,249.29,249.88,248.87,249.66,5581.0,249.29,249.88,248.87,249.66,5581.0
2021-12-03 14:25:00,249.64,249.85,249.07,249.08,5584.0,249.64,249.85,249.07,249.08,5584.0
2021-12-03 14:30:00,249.08,249.28,248.56,248.7,8586.0,249.08,249.28,248.56,248.7,8586.0
2021-12-03 14:35:00,248.7,248.87,248.23,248.29,7323.0,248.7,248.87,248.23,248.29,7323.0
2021-12-03 14:40:00,248.38,249.1,248.35,249.05,14924.0,248.38,249.1,248.35,249.05,14924.0
2021-12-03 14:45:00,249.14,249.85,249.04,249.41,11015.0,249.14,249.85,249.04,249.41,11015.0
2021-12-03 14:50:00,249.25,249.51,249.08,249.26,11825.0,249.25,249.51,249.08,249.26,11825.0
2021-12-03 14:55:00,249.3,249.91,248.79,249.05,6576.0,249.3,249.91,248.79,249.05,6576.0
2021-12-03 15:00:00,248.73,248.74,247.88,248.36,8078.0,248.73,248.74,247.88,248.36,8078.0
2021-12-03 15:05:00,248.0,248.08,247.63,247.76,10070.0,248.0,248.08,247.63,247.76,10070.0
2021-12-03 15:10:00,247.82,248.24,247.69,248.16,6566.0,247.82,248.24,247.69,248.16,6566.0
2021-12-03 15:15:00,248.28,248.29,247.71,247.82,21449.0,248.28,248.29,247.71,247.82,21449.0
2021-12-03 15:20:00,248.02,248.55,248.01,248.55,5247.0,248.02,248.55,248.01,248.55,5247.0
2021-12-03 15:25:00,248.54,248.79,248.19,248.63,7724.0,248.54,248.79,248.19,248.63,7724.0
2021-12-03 15:30:00,248.7,249.65,248.7,249.65,12668.0,248.7,249.65,248.7,249.65,12668.0
2021-12-03 15:35:00,249.56,249.86,248.84,248.84,10407.0,249.56,249.86,248.84,248.84,10407.0
2021-12-03 15:40:00,248.89,248.95,248.45,248.78,15501.0,248.89,248.95,248.45,248.78,15501.0
2021-12-03 15:45:00,248.74,248.82,248.3,248.4,18758.0,248.74,248.82,248.3,248.4,18758.0
2021-12-03 15:50:00,248.44,249.57,248.37,249.44,29400.0,248.44,249.57,248.37,249.44,29400.0
2021-12-03 15:55:00,249.45,250.01,249.19,249.5,98882.0,249.45,250.01,249.19,249.5,98882.0
2021-12-06 09:30:00,249.34,251.0,249.21,249.98,99232.0,249.34,251.0,249.21,249.98,99232.0
2021-12-06 09:35:00,249.98,251.22,249.5,251.0,99731.0,249.98,251.22,249.5,251.0,99731.0
2021-12-06 09:40:00,250.62,252.8,249.4,252.8,10873.0,250.62,252.8,249.4,252.8,10873.0
2021-12-06 09:45:00,252.54,253.71,251.7,251.85,9043.0,252.54,253.71,251.7,251.85,9043.0
2021-12-06 09:50:00,251.44,254.73,251.44,253.74,13862.0,251.44,254.73,251.44,253.74,13862.0
2021-12-06 09:55:00,254.0,255.4,253.79,254.87,14238.0,254.0,255.4,253.79,254.87,14238.0
2021-12-06 10:00:00,255.1,255.74,254.21,255.16,28861.0,255.1,255.74,254.21,255.16,28861.0
2021-12-06 10:05:00,255.18,255.45,253.0,255.29,29566.0,255.18,255.45,253.0,255.29,29566.0
2021-12-06 10:10:00,254.59,257.05,254.54,256.74,9618.0,254.59,257.05,254.54,256.74,9618.0
2021-12-06 10:15:00,256.72,257.08,256.0,256.0,9585.0,256.72,257.08,256.0,256.0,9585.0
2021-12-06 10:20:00,255.49,256.78,255.12,256.43,20037.0,255.49,256.78,255.12,256.43,20037.0
2021-12-06 10:25:00,256.18,257.0,255.24,256.24,24739.0,256.18,257.0,255.24,256.24,24739.0
2021-12-06 10:30:00,256.55,256.81,255.27,255.72,7535.0,256.55,256.81,255.27,255.72,7535.0
2021-12-06 10:35:00,255.56,255.56,254.0,254.47,13391.0,255.56,255.56,254.0,254.47,13391.0
2021-12-06 10:40:00,254.46,254.99,253.05,253.21,5274.0,254.46,254.99,253.05,253.21,5274.0
2021-12-06 10:45:00,253.09,253.61,252.54,253.45,12456.0,253.09,253.61,252.54,253.45,12456.0
2021-12-06 10:50:00,253.24,253.49,252.37,252.68,19787.0,253.24,253.49,252.37,252.68,19787.0
2021-12-06 10:55:00,252.91,254.71,252.91,254.71,5227.0,252.91,254.71,252.91,254.71,5227.0
2021-12-06 11:00:00,254.35,255.52,254.35,254.97,3305.0,254.35,255.52,254.35,254.97,3305.0
2021-12-06 11:05:00,255.1,255.8,255.1,255.8,3933.0,255.1,255.8,255.1,255.8,3933.0
2021-12-06 11:10:00,255.81,255.82,254.01,254.42,4503.0,255.81,255.82,254.01,254.42,4503.0
2021-12-06 11:15:00,254.67,255.83,254.64,255.13,6039.0,254.67,255.83,254.64,255.13,6039.0
2021-12-06 11:20:00,255.15,255.31,254.59,254.72,4099.0,255.15,255.31,254.59,254.72,4099.0
2021-12-06 11:25:00,254.52,255.11,254.48,255.11,5711.0,254.52,255.11,254.48,255.11,5711.0
2021-12-06 11:30:00,255.24,255.95,255.0,255.58,4404.0,255.24,255.95,255.0,255.58,4404.0
2021-12-06 11:35:00,255.93,255.95,254.76,254.92,3491.0,255.93,255.95,254.76,254.92,3491.0
2021-12-06 11:40:00,254.69,256.39,254.69,255.85,10821.0,254.69,256.39,254.69,255.85,10821.0
2021-12-06 11:45:00,255.85,256.09,255.0,255.0,9372.0,255.85,256.09,255.0,255.0,9372.0
2021-12-06 11:50:00,255.12,255.61,254.9,255.61,4593.0,255.12,255.61,254.9,255.61,4593.0
2021-12-06 11:55:00,255.34,255.73,255.17,255.54,2300.0,255.34,255.73,255.17,255.54,2300.0
2021-12-06 12:00:00,255.8,256.18,255.35,255.45,3640.0,255.8,256.18,255.35,255.45,3640.0
2021-12-06 12:05:00,255.63,255.63,254.89,255.41,3974.0,255.63,255.63,254.89,255.41,3974.0
2021-12-06 12:10:00,255.21,256.1,254.85,255.48,7825.0,255.21,256.1,254.85,255.48,7825.0
2021-12-06 12:15:00,255.68,256.02,255.48,255.57,3008.0,255.68,256.02,255.48,255.57,3008.0
2021-12-06 12:20:00,255.56,255.98,255.46,255.58,3491.0,255.56,255.98,255.46,255.58,3491.0
2021-12-06 12:25:00,255.79,256.09,255.66,255.88,4968.0,255.79,256.09,255.66,255.88,4968.0
2021-12-06 12:30:00,256.05,256.3,255.77,255.95,11705.0,256.05,256.3,255.77,255.95,11705.0
2021-12-06 12:35:00,255.89,256.18,255.6,255.97,4510.0,255.89,256.18,255.6,255.97,4510.0
2021-12-06 12:40:00,255.83,256.2,255.76,255.96,4281.0,255.83,256.2,255.76,255.96,4281.0
2021-12-06 12:45:00,256.03,256.45,255.73,256.33,7698.0,256.03,256.45,255.73,256.33,7698.0
2021-12-06 12:50:00,256.18,257.61,256.18,257.41,6739.0,256.18,257.61,256.18,257.41,6739.0
2021-12-06 12:55:00,257.18,257.86,257.18,257.77,3200.0,257.18,257.86,257.18,257.77,3200.0
2021-12-06 13:00:00,257.78,257.95,257.19,257.62,4773.0,257.78,257.95,257.19,257.62,4773.0
2021-12-06 13:05:00,257.74,258.05,257.62,257.75,3058.0,257.74,258.05,257.62,257.75,3058.0
2021-12-06 13:10:00,257.64,257.64,257.12,257.18,5202.0,257.64,257.64,257.12,257.18,5202.0
2021-12-06 13:15:00,257.48,257.69,257.17,257.47,3969.0,257.48,257.69,257.17,257.47,3969.0
2021-12-06 13:20:00,257.56,257.61,256.98,257.33,4771.0,257.56,257.61,256.98,257.33,4771.0
2021-12-06 13:25:00,257.49,258.51,257.41,258.5,3065.0,257.49,258.51,257.41,258.5,3065.0
2021-12-06 13:30:00,258.58,258.58,258.03,258.38,26878.0,258.58,258.58,258.03,258.38,26878.0
2021-12-06 13:35:00,258.55,259.12,258.42,258.88,19479.0,258.55,259.12,258.42,258.88,19479.0
2021-12-06 13:40:00,258.88,259.26,258.77,259.02,6029.0,258.88,259.26,258.77,259.02,6029.0
2021-12-06 13:45:00,258.97,259.38,258.94,259.38,9821.0,258.97,259.38,258.94,259.38,9821.0
2021-12-06 13:50:00,259.45,259.9,259.31,259.8,6966.0,259.45,259.9,259.31,259.8,6966.0
2021-12-06 13:55:00,259.8,260.92,259.55,260.29,22750.0,259.8,260.92,259.55,260.29,22750.0
2021-12-06 14:00:00,260.31,260.85,260.21,260.44,7174.0,260.31,260.85,260.21,260.44,7174.0
2021-12-06 14:05:00,260.59,260.7,259.89,260.69,11370.0,260.59,260.7,259.89,260.69,11370.0
2021-12-06 14:10:00,260.69,261.0,260.51,260.81,11515.0,260.69,261.0,260.51,260.81,11515.0
2021-12-06 14:15:00,260.92,261.96,260.71,261.82,7344.0,260.92,261.96,260.71,261.82,7344.0
2021-12-06 14:20:00,261.91,262.34,261.67,262.07,9607.0,261.91,262.34,261.67,262.07,9607.0
2021-12-06 14:25:00,261.95,262.34,261.86,262.25,9443.0,261.95,262.34,261.86,262.25,9443.0
2021-12-06 14:30:00,262.27,263.27,262.27,263.0,9949.0,262.27,263.27,262.27,263.0,9949.0
2021-12-06 14:35:00,263.11,263.52,262.79,263.18,10200.0,263.11,263.52,262.79,263.18,10200.0
2021-12-06 14:40:00,263.3,263.5,262.43,262.6,21239.0,263.3,263.5,262.43,262.6,21239.0
2021-12-06 14:45:00,262.65,262.87,262.23,262.71,16502.0,262.65,262.87,262.23,262.71,16502.0
2021-12-06 14:50:00,262.57,263.11,262.41,263.0,12238.0,262.57,263.11,262.41,263.0,12238.0
2021-12-06 14:55:00,262.94,263.02,262.56,262.97,15503.0,262.94,263.02,262.56,262.97,15503.0
2021-12-06 15:00:00,262.92,263.27,262.46,262.47,13622.0,262.92,263.27,262.46,262.47,13622.0
2021-12-06 15:05:00,262.48,263.14,262.48,262.89,9542.0,262.48,263.14,262.48,262.89,9542.0
2021-12-06 15:10:00,262.95,263.62,262.75,263.59,7757.0,262.95,263.62,262.75,263.59,7757.0
2021-12-06 15:15:00,263.55,263.75,263.51,263.75,14856.0,263.55,263.75,263.51,263.75,14856.0
2021-12-06 15:20:00,263.66,263.75,263.32,263.43,24695.0,263.66,263.75,263.32,263.43,24695.0
2021-12-06 15:25:00,263.42,263.52,262.69,263.06,25933.0,263.42,263.52,262.69,263.06,25933.0
2021-12-06 15:30:00,263.13,263.44,262.9,263.18,10558.0,263.13,263.44,262.9,263.18,10558.0
2021-12-06 15:35:00,263.4,263.4,262.4,262.4,14983.0,263.4,263.4,262.4,262.4,14983.0
2021-12-06 15:40:00,262.13,263.35,261.85,263.33,20293.0,262.13,263.35,261.85,263.33,20293.0
2021-12-06 15:45:00,263.33,263.51,262.7,262.8,15164.0,263.33,263.51,262.7,262.8,15164.0
2021-12-06 15:50:00,262.65,263.0,262.25,262.85,27181.0,262.65,263.0,262.25,262.85,27181.0
2021-12-06 15:55:00,262.94,263.04,262.11,262.11,55926.0,262.94,263.04,262.11,262.11,55926.0
2021-12-07 09:30:00,270.37,273.49,270.05,272.06,48464.0,270.37,273.49,270.05,272.06,48464.0
2021-12-07 09:35:00,272.01,272.92,270.5,271.24,43945.0,272.01,272.92,270.5,271.24,43945.0
2021-12-07 09:40:00,271.25,272.62,270.81,270.88,26672.0,271.25,272.62,270.81,270.88,26672.0
2021-12-07 09:45:00,270.84,271.83,269.5,270.65,49400.0,270.84,271.83,269.5,270.65,49400.0
2021-12-07 09:50:00,270.65,271.44,270.4,271.01,12436.0,270.65,271.44,270.4,271.01,12436.0
2021-12-07 09:55:00,270.85,271.85,270.62,271.69,15221.0,270.85,271.85,270.62,271.69,15221.0
2021-12-07 10:00:00,271.7,271.7,270.29,270.31,13318.0,271.7,271.7,270.29,270.31,13318.0
2021-12-07 10:05:00,270.48,271.02,269.61,270.06,11521.0,270.48,271.02,269.61,270.06,11521.0
2021-12-07 10:10:00,270.27,270.51,268.73,269.26,7928.0,270.27,270.51,268.73,269.26,7928.0
2021-12-07 10:15:00,269.39,269.39,267.08,267.44,10164.0,269.39,269.39,267.08,267.44,10164.0
2021-12-07 10:20:00,267.73,267.76,266.12,266.99,6004.0,267.73,267.76,266.12,266.99,6004.0
2021-12-07 10:25:00,266.86,267.51,266.31,266.31,6443.0,266.86,267.51,266.31,266.31,6443.0
2021-12-07 10:30:00,266.39,266.92,266.1,266.43,5986.0,266.39,266.92,266.1,266.43,5986.0
2021-12-07 10:35:00,266.33,267.9,266.32,267.4,9272.0,266.33,267.9,266.32,267.4,9272.0
2021-12-07 10:40:00,267.41,268.81,266.63,268.44,17942.0,267.41,268.81,266.63,268.44,17942.0
2021-12-07 10:45:00,268.3,269.78,268.29,269.46,43774.0,268.3,269.78,268.29,269.46,43774.0
2021-12-07 10:50:00,268.95,269.32,267.25,267.44,11782.0,268.95,269.32,267.25,267.44,11782.0
2021-12-07 10:55:00,267.94,268.29,267.65,268.07,20346.0,267.94,268.29,267.65,268.07,20346.0
2021-12-07 11:00:00,268.21,269.49,268.21,269.49,3517.0,268.21,269.49,268.21,269.49,3517.0
2021-12-07 11:05:00,269.21,269.32,268.06,268.06,12113.0,269.21,269.32,268.06,268.06,12113.0
2021-12-07 11:10:00,268.09,268.82,267.8,268.53,5913.0,268.09,268.82,267.8,268.53,5913.0
2021-12-07 11:15:00,268.72,268.72,267.52,267.96,10306.0,268.72,268.72,267.52,267.96,10306.0
2021-12-07 11:20:00,267.96,268.26,266.79,267.11,14564.0,267.96,268.26,266.79,267.11,14564.0
2021-12-07 11:25:00,266.95,268.01,266.95,267.85,6231.0,266.95,268.01,266.95,267.85,6231.0
2021-12-07 11:30:00,267.85,268.43,267.71,268.23,6821.0,267.85,268.43,267.71,268.23,6821.0
2021-12-07 11:35:00,267.94,268.9,267.79,268.6,17979.0,267.94,268.9,267.79,268.6,17979.0
2021-12-07 11:40:00,268.45,268.99,268.14,268.88,8605.0,268.45,268.99,268.14,268.88,8605.0
2021-12-07 11:45:00,268.85,268.96,268.57,268.67,4896.0,268.85,268.96,268.57,268.67,4896.0
2021-12-07 11:50:00,268.71,269.14,268.71,269.14,2500.0,268.71,269.14,268.71,269.14,2500.0
2021-12-07 11:55:00,269.24,269.24,268.81,269.02,4300.0,269.24,269.24,268.81,269.02,4300.0
2021-12-07 12:00:00,268.96,269.16,268.9,269.04,3255.0,268.96,269.16,268.9,269.04,3255.0
2021-12-07 12:05:00,269.07,269.61,269.07,269.61,5711.0,269.07,269.61,269.07,269.61,5711.0
2021-12-07 12:10:00,269.74,270.11,269.72,270.0,5592.0,269.74,270.11,269.72,270.0,5592.0
2021-12-07 12:15:00,269.88,270.34,269.76,270.1,4232.0,269.88,270.34,269.76,270.1,4232.0
2021-12-07 12:20:00,269.87,269.98,269.39,269.74,4861.0,269.87,269.98,269.39,269.74,4861.0
2021-12-07 12:25:00,269.62,269.87,269.3,269.4,6933.0,269.62,269.87,269.3,269.4,6933.0
2021-12-07 12:30:00,269.4,269.65,269.3,269.52,6284.0,269.4,269.65,269.3,269.52,6284.0
2021-12-07 12:35:00,269.52,269.65,269.32,269.65,3573.0,269.52,269.65,269.32,269.65,3573.0
2021-12-07 12:40:00,269.61,269.75,269.36,269.51,3378.0,269.61,269.75,269.36,269.51,3378.0
2021-12-07 12:45:00,269.39,269.92,269.27,269.81,3041.0,269.39,269.92,269.27,269.81,3041.0
2021-12-07 12:50:00,269.87,270.37,269.87,270.04,6234.0,269.87,270.37,269.87,270.04,6234.0
2021-12-07 12:55:00,270.04,270.32,269.96,270.32,6901.0,270.04,270.32,269.96,270.32,6901.0
2021-12-07 13:00:00,270.24,270.43,270.24,270.4,2149.0,270.24,270.43,270.24,270.4,2149.0
2021-12-07 13:05:00,270.18,270.29,269.84,269.96,4095.0,270.18,270.29,269.84,269.96,4095.0
2021-12-07 13:10:00,269.91,270.09,269.62,269.64,5460.0,269.91,270.09,269.62,269.64,5460.0
2021-12-07 13:15:00,269.67,270.09,269.67,269.83,2066.0,269.67,270.09,269.67,269.83,2066.0
2021-12-07 13:20:00,269.97,270.02,269.89,269.96,4103.0,269.97,270.02,269.89,269.96,4103.0
2021-12-07 13:25:00,269.96,270.07,269.74,269.75,2801.0,269.96,270.07,269.74,269.75,2801.0
2021-12-07 13:30:00,269.78,269.78,269.41,269.53,3727.0,269.78,269.78,269.41,269.53,3727.0
2021-12-07 13:35:00,269.5,269.85,269.44,269.74,4204.0,269.5,269.85,269.44,269.74,4204.0
2021-12-07 13:40:00,269.63,269.9,269.32,269.52,2630.0,269.63,269.9,269.32,269.52,2630.0
2021-12-07 13:45:00,269.41,269.57,269.29,269.45,5106.0,269.41,269.57,269.29,269.45,5106.0
2021-12-07 13:50:00,269.55,269.69,269.48,269.63,1153.0,269.55,269.69,269.48,269.63,1153.0
2021-12-07 13:55:00,269.5,270.13,269.5,270.0,4119.0,269.5,270.13,269.5,270.0,4119.0
2021-12-07 14:00:00,270.0,270.12,269.89,269.96,3826.0,270.0,270.12,269.89,269.96,3826.0
2021-12-07 14:05:00,269.87,269.96,269.62,269.87,2804.0,269.87,269.96,269.62,269.87,2804.0
2021-12-07 14:10:00,269.86,270.55,269.75,270.09,3795.0,269.86,270.55,269.75,270.09,3795.0
2021-12-07 14:15:00,269.97,270.67,269.97,270.6,15600.0,269.97,270.67,269.97,270.6,15600.0
2021-12-07 14:20:00,270.47,270.96,270.44,270.69,3789.0,270.47,270.96,270.44,270.69,3789.0
2021-12-07 14:25:00,270.74,271.39,270.72,271.18,5179.0,270.74,271.39,270.72,271.18,5179.0
2021-12-07 14:30:00,271.27,271.27,270.64,270.76,3916.0,271.27,271.27,270.64,270.76,3916.0
2021-12-07 14:35:00,270.82,271.16,270.77,270.99,3948.0,270.82,271.16,270.77,270.99,3948.0
2021-12-07 14:40:00,271.02,271.17,270.75,271.13,4047.0,271.02,271.17,270.75,271.13,4047.0
2021-12-07 14:45:00,271.04,271.15,270.92,271.01,8203.0,271.04,271.15,270.92,271.01,8203.0
2021-12-07 14:50:00,270.87,271.1,270.75,270.96,5104.0,270.87,271.1,270.75,270.96,5104.0
2021-12-07 14:55:00,270.98,270.98,270.74,270.9,6873.0,270.98,270.98,270.74,270.9,6873.0
2021-12-07 15:00:00,270.9,271.02,270.65,270.92,12500.0,270.9,271.02,270.65,270.92,12500.0
2021-12-07 15:05:00,270.88,270.88,269.89,269.89,10050.0,270.88,270.88,269.89,269.89,10050.0
2021-12-07 15:10:00,269.7,270.1,269.64,269.87,6232.0,269.7,270.1,269.64,269.87,6232.0
2021-12-07 15:15:00,269.74,270.1,269.74,270.0,5106.0,269.74,270.1,269.74,270.0,5106.0
2021-12-07 15:20:00,270.0,270.2,269.58,269.59,8533.0,270.0,270.2,269.58,269.59,8533.0
2021-12-07 15:25:00,269.54,269.54,268.7,269.4,13534.0,269.54,269.54,268.7,269.4,13534.0
2021-12-07 15:30:00,269.37,269.98,269.33,269.98,15937.0,269.37,269.98,269.33,269.98,15937.0
2021-12-07 15:35:00,269.98,270.07,269.35,269.64,10789.0,269.98,270.07,269.35,269.64,10789.0
2021-12-07 15:40:00,269.58,269.62,269.26,269.3,12867.0,269.58,269.62,269.26,269.3,12867.0
2021-12-07 15:45:00,269.26,269.58,269.22,269.49,15549.0,269.26,269.58,269.22,269.49,15549.0
2021-12-07 15:50:00,269.21,270.17,269.0,270.03,44824.0,269.21,270.17,269.0,270.03,44824.0
2021-12-07 15:55:00,270.05,270.58,269.88,270.0,74116.0,270.05,270.58,269.88,270.0,74116.0
2021-12-08 09:30:00,269.41,270.91,268.04,269.03,23142.0,269.41,270.91,268.04,269.03,23142.0
2021-12-08 09:35:00,268.75,269.25,267.0,267.48,8872.0,268.75,269.25,267.0,267.48,8872.0
2021-12-08 09:40:00,268.03,269.39,267.35,268.59,1115.0,268.03,269.39,267.35,268.59,1115.0
2021-12-08 09:45:00,268.9,270.92,268.9,269.87,3266.0,268.9,270.92,268.9,269.87,3266.0
2021-12-08 09:50:00,269.47,269.99,268.78,268.86,11011.0,269.47,269.99,268.78,268.86,11011.0
2021-12-08 09:55:00,268.03,268.41,267.59,267.76,4493.0,268.03,268.41,267.59,267.76,4493.0
2021-12-08 10:00:00,267.75,268.43,267.43,267.71,7537.0,267.75,268.43,267.43,267.71,7537.0
2021-12-08 10:05:00,267.86,269.87,267.28,267.91,7707.0,267.86,269.87,267.28,267.91,7707.0
2021-12-08 10:10:00,267.97,268.41,267.62,268.08,4926.0,267.97,268.41,267.62,268.08,4926.0
2021-12-08 10:15:00,267.96,267.99,267.31,267.36,4066.0,267.96,267.99,267.31,267.36,4066.0
2021-12-08 10:20:00,267.73,268.24,267.33,267.55,2311.0,267.73,268.24,267.33,267.55,2311.0
2021-12-08 10:25:00,267.47,268.17,267.47,267.6,4230.0,267.47,268.17,267.47,267.6,4230.0
2021-12-08 10:30:00,267.6,268.9,267.6,268.9,2898.0,267.6,268.9,267.6,268.9,2898.0
2021-12-08 10:35:00,268.45,268.66,268.29,268.54,1500.0,268.45,268.66,268.29,268.54,1500.0
2021-12-08 10:40:00,268.28,268.41,266.99,267.55,5652.0,268.28,268.41,266.99,267.55,5652.0
2021-12-08 10:45:00,267.22,267.73,267.02,267.33,2577.0,267.22,267.73,267.02,267.33,2577.0
2021-12-08 10:50:00,267.23,268.41,267.07,268.22,4347.0,267.23,268.41,267.07,268.22,4347.0
2021-12-08 10:55:00,268.45,269.07,268.16,268.74,3035.0,268.45,269.07,268.16,268.74,3035.0
2021-12-08 11:00:00,268.81,269.03,268.2,268.58,2280.0,268.81,269.03,268.2,268.58,2280.0
2021-12-08 11:05:00,268.81,268.94,268.14,268.44,6120.0,268.81,268.94,268.14,268.44,6120.0
2021-12-08 11:10:00,269.05,269.96,268.76,269.96,5900.0,269.05,269.96,268.76,269.96,5900.0
2021-12-08 11:15:00,269.96,269.96,268.43,268.71,3956.0,269.96,269.96,268.43,268.71,3956.0
2021-12-08 11:20:00,268.71,269.75,268.71,269.52,5100.0,268.71,269.75,268.71,269.52,5100.0
2021-12-08 11:25:00,269.54,270.47,269.54,270.01,3231.0,269.54,270.47,269.54,270.01,3231.0
2021-12-08 11:30:00,270.3,270.3,269.25,269.41,1900.0,270.3,270.3,269.25,269.41,1900.0
2021-12-08 11:35:00,269.41,270.05,269.26,269.45,12668.0,269.41,270.05,269.26,269.45,12668.0
2021-12-08 11:40:00,269.79,269.92,269.25,269.77,2300.0,269.79,269.92,269.25,269.77,2300.0
2021-12-08 11:45:00,269.74,270.28,269.74,269.93,1849.0,269.74,270.28,269.74,269.93,1849.0
2021-12-08 11:50:00,270.1,270.29,269.56,269.78,1853.0,270.1,270.29,269.56,269.78,1853.0
2021-12-08 11:55:00,269.64,269.83,269.17,269.23,2717.0,269.64,269.83,269.17,269.23,2717.0
2021-12-08 12:00:00,269.38,269.54,269.17,269.21,2656.0,269.38,269.54,269.17,269.21,2656.0
2021-12-08 12:05:00,269.21,269.73,269.2,269.39,1601.0,269.21,269.73,269.2,269.39,1601.0
2021-12-08 12:10:00,269.47,269.95,269.47,269.95,1102.0,269.47,269.95,269.47,269.95,1102.0
2021-12-08 12:15:00,269.88,269.88,269.35,269.65,3347.0,269.88,269.88,269.35,269.65,3347.0
2021-12-08 12:20:00,269.77,269.94,269.05,269.94,3500.0,269.77,269.94,269.05,269.94,3500.0
2021-12-08 12:25:00,269.66,270.25,269.62,270.16,2008.0,269.66,270.25,269.62,270.16,2008.0
2021-12-08 12:30:00,269.89,269.98,269.14,269.95,4873.0,269.89,269.98,269.14,269.95,4873.0
2021-12-08 12:35:00,269.79,269.79,269.04,269.27,2554.0,269.79,269.79,269.04,269.27,2554.0
2021-12-08 12:40:00,269.55,270.06,269.43,269.86,24775.0,269.55,270.06,269.43,269.86,24775.0
2021-12-08 12:45:00,269.99,270.12,269.59,269.6,2500.0,269.99,270.12,269.59,269.6,2500.0
2021-12-08 12:50:00,269.89,270.05,269.74,270.02,2003.0,269.89,270.05,269.74,270.02,2003.0
2021-12-08 12:55:00,270.07,270.32,269.77,270.02,2648.0,270.07,270.32,269.77,270.02,2648.0
2021-12-08 13:00:00,270.08,270.81,269.93,270.81,4514.0,270.08,270.81,269.93,270.81,4514.0
2021-12-08 13:05:00,270.81,271.18,270.8,271.07,4447.0,270.81,271.18,270.8,271.07,4447.0
2021-12-08 13:10:00,271.09,271.88,271.09,271.63,4516.0,271.09,271.88,271.09,271.63,4516.0
2021-12-08 13:15:00,271.55,271.79,271.42,271.53,2100.0,271.55,271.79,271.42,271.53,2100.0
2021-12-08 13:20:00,271.67,271.67,271.35,271.41,1932.0,271.67,271.67,271.35,271.41,1932.0
2021-12-08 13:25:00,271.35,271.42,271.27,271.29,3358.0,271.35,271.42,271.27,271.29,3358.0
2021-12-08 13:30:00,271.41,272.03,271.3,271.87,6113.0,271.41,272.03,271.3,271.87,6113.0
2021-12-08 13:35:00,271.86,272.19,271.86,272.01,1427.0,271.86,272.19,271.86,272.01,1427.0
2021-12-08 13:40:00,272.06,272.3,272.05,272.25,2215.0,272.06,272.3,272.05,272.25,2215.0
2021-12-08 13:45:00,272.26,273.0,272.08,272.86,5089.0,272.26,273.0,272.08,272.86,5089.0
2021-12-08 13:50:00,272.87,272.92,272.63,272.77,3854.0,272.87,272.92,272.63,272.77,3854.0
2021-12-08 13:55:00,272.93,273.0,271.88,272.35,3644.0,272.93,273.0,271.88,272.35,3644.0
2021-12-08 14:00:00,272.5,272.72,272.08,272.55,5271.0,272.5,272.72,272.08,272.55,5271.0
2021-12-08 14:05:00,272.4,272.4,271.71,272.02,1929.0,272.4,272.4,271.71,272.02,1929.0
2021-12-08 14:10:00,272.09,272.93,272.08,272.5,7353.0,272.09,272.93,272.08,272.5,7353.0
2021-12-08 14:15:00,272.37,272.39,271.92,272.28,1591.0,272.37,272.39,271.92,272.28,1591.0
2021-12-08 14:20:00,271.96,272.15,271.4,271.67,6565.0,271.96,272.15,271.4,271.67,6565.0
2021-12-08 14:25:00,271.68,271.76,271.17,271.61,3307.0,271.68,271.76,271.17,271.61,3307.0
2021-12-08 14:30:00,271.61,271.86,271.45,271.86,2246.0,271.61,271.86,271.45,271.86,2246.0
2021-12-08 14:35:00,271.53,272.25,271.53,272.25,3278.0,271.53,272.25,271.53,272.25,3278.0
2021-12-08 14:40:00,272.25,272.37,271.64,271.67,3919.0,272.25,272.37,271.64,271.67,3919.0
2021-12-08 14:45:00,271.81,272.17,271.7,271.71,5876.0,271.81,272.17,271.7,271.71,5876.0
2021-12-08 14:50:00,271.71,271.71,271.16,271.16,2200.0,271.71,271.71,271.16,271.16,2200.0
2021-12-08 14:55:00,271.13,271.76,271.05,271.67,3949.0,271.13,271.76,271.05,271.67,3949.0
2021-12-08 15:00:00,271.41,271.48,270.79,271.25,4608.0,271.41,271.48,270.79,271.25,4608.0
2021-12-08 15:05:00,271.08,271.56,271.06,271.56,4917.0,271.08,271.56,271.06,271.56,4917.0
2021-12-08 15:10:00,271.56,271.98,271.52,271.69,6487.0,271.56,271.98,271.52,271.69,6487.0
2021-12-08 15:15:00,271.75,271.8,271.51,271.61,6100.0,271.75,271.8,271.51,271.61,6100.0
2021-12-08 15:20:00,271.6,272.35,271.6,272.12,18364.0,271.6,272.35,271.6,272.12,18364.0
2021-12-08 15:25:00,272.35,272.44,271.77,272.08,6937.0,272.35,272.44,271.77,272.08,6937.0
2021-12-08 15:30:00,271.97,272.43,271.9,272.07,10308.0,271.97,272.43,271.9,272.07,10308.0
2021-12-08 15:35:00,272.04,272.37,271.9,272.1,12330.0,272.04,272.37,271.9,272.1,12330.0
2021-12-08 15:40:00,272.18,272.18,271.45,271.6,10689.0,272.18,272.18,271.45,271.6,10689.0
2021-12-08 15:45:00,271.55,272.34,271.43,272.34,15307.0,271.55,272.34,271.43,272.34,15307.0
2021-12-08 15:50:00,272.54,272.76,272.11,272.4,31770.0,272.54,272.76,272.11,272.4,31770.0
2021-12-08 15:55:00,272.54,273.09,272.49,272.82,74243.0,272.54,273.09,272.49,272.82,74243.0
2021-12-09 09:30:00,272.9,274.29,272.9,274.0,12888.0,272.9,274.29,272.9,274.0,12888.0
2021-12-09 09:35:00,273.49,273.97,272.38,273.47,2046.0,273.49,273.97,272.38,273.47,2046.0
2021-12-09 09:40:00,273.42,273.42,271.32,271.32,2505.0,273.42,273.42,271.32,271.32,2505.0
2021-12-09 09:45:00,271.43,271.98,270.0,270.0,1778.0,271.43,271.98,270.0,270.0,1778.0
2021-12-09 09:50:00,269.56,270.82,269.11,270.77,10091.0,269.56,270.82,269.11,270.77,10091.0
2021-12-09 09:55:00,270.48,270.86,270.05,270.62,5924.0,270.48,270.86,270.05,270.62,5924.0
2021-12-09 10:00:00,271.24,271.71,270.59,270.95,2526.0,271.24,271.71,270.59,270.95,2526.0
2021-12-09 10:05:00,270.6,270.81,269.23,269.24,5400.0,270.6,270.81,269.23,269.24,5400.0
2021-12-09 10:10:00,269.26,269.36,268.68,269.0,1423.0,269.26,269.36,268.68,269.0,1423.0
2021-12-09 10:15:00,269.15,269.15,267.67,268.49,4986.0,269.15,269.15,267.67,268.49,4986.0
2021-12-09 10:20:00,268.86,269.24,268.67,269.12,5075.0,268.86,269.24,268.67,269.12,5075.0
2021-12-09 10:25:00,268.83,269.09,268.54,268.81,2000.0,268.83,269.09,268.54,268.81,2000.0
2021-12-09 10:30:00,268.67,269.33,268.65,268.94,4013.0,268.67,269.33,268.65,268.94,4013.0
2021-12-09 10:35:00,268.98,268.98,267.88,267.88,2353.0,268.98,268.98,267.88,267.88,2353.0
2021-12-09 10:40:00,267.73,268.79,267.73,268.79,3800.0,267.73,268.79,267.73,268.79,3800.0
2021-12-09 10:45:00,268.79,268.98,268.2,268.57,2771.0,268.79,268.98,268.2,268.57,2771.0
2021-12-09 10:50:00,268.49,268.68,268.22,268.65,2200.0,268.49,268.68,268.22,268.65,2200.0
2021-12-09 10:55:00,268.51,268.57,267.35,267.36,2803.0,268.51,268.57,267.35,267.36,2803.0
2021-12-09 11:00:00,267.54,267.83,266.79,266.98,6153.0,267.54,267.83,266.79,266.98,6153.0
2021-12-09 11:05:00,267.01,267.77,266.76,267.76,3708.0,267.01,267.77,266.76,267.76,3708.0
2021-12-09 11:10:00,267.74,268.2,267.6,267.6,2354.0,267.74,268.2,267.6,267.6,2354.0
2021-12-09 11:15:00,267.74,268.04,267.58,268.03,2350.0,267.74,268.04,267.58,268.03,2350.0
2021-12-09 11:20:00,268.16,269.06,268.13,268.9,1834.0,268.16,269.06,268.13,268.9,1834.0
2021-12-09 11:25:00,268.94,269.67,268.93,269.55,1000.0,268.94,269.67,268.93,269.55,1000.0
2021-12-09 11:30:00,269.58,269.87,269.53,269.68,1146.0,269.58,269.87,269.53,269.68,1146.0
2021-12-09 11:35:00,269.42,269.42,268.92,269.2,11852.0,269.42,269.42,268.92,269.2,11852.0
2021-12-09 11:40:00,269.34,270.33,269.25,270.33,9883.0,269.34,270.33,269.25,270.33,9883.0
2021-12-09 11:45:00,270.18,270.58,269.83,270.34,11309.0,270.18,270.58,269.83,270.34,11309.0
2021-12-09 11:50:00,270.31,270.57,270.03,270.56,5256.0,270.31,270.57,270.03,270.56,5256.0
2021-12-09 11:55:00,270.31,270.53,270.0,270.0,12781.0,270.31,270.53,270.0,270.0,12781.0
2021-12-09 12:00:00,270.25,270.71,269.86,270.0,8867.0,270.25,270.71,269.86,270.0,8867.0
2021-12-09 12:05:00,269.96,270.12,269.1,269.36,8781.0,269.96,270.12,269.1,269.36,8781.0
2021-12-09 12:10:00,269.23,270.16,269.2,269.71,4839.0,269.23,270.16,269.2,269.71,4839.0
2021-12-09 12:15:00,269.85,270.06,269.32,269.32,6568.0,269.85,270.06,269.32,269.32,6568.0
2021-12-09 12:20:00,269.64,269.75,269.48,269.71,13441.0,269.64,269.75,269.48,269.71,13441.0
2021-12-09 12:25:00,269.59,269.7,269.5,269.69,4511.0,269.59,269.7,269.5,269.69,4511.0
2021-12-09 12:30:00,269.63,269.64,269.0,269.0,62385.0,269.63,269.64,269.0,269.0,62385.0
2021-12-09 12:35:00,269.07,269.19,269.01,269.12,2708.0,269.07,269.19,269.01,269.12,2708.0
2021-12-09 12:40:00,269.11,269.32,269.0,269.14,3681.0,269.11,269.32,269.0,269.14,3681.0
2021-12-09 12:45:00,269.22,269.85,269.09,269.61,7451.0,269.22,269.85,269.09,269.61,7451.0
2021-12-09 12:50:00,269.56,269.57,269.32,269.44,7888.0,269.56,269.57,269.32,269.44,7888.0
2021-12-09 12:55:00,269.53,270.11,269.48,270.11,3731.0,269.53,270.11,269.48,270.11,3731.0
2021-12-09 13:00:00,269.9,270.05,269.51,269.66,7055.0,269.9,270.05,269.51,269.66,7055.0
2021-12-09 13:05:00,269.62,269.62,269.12,269.12,4319.0,269.62,269.62,269.12,269.12,4319.0
2021-12-09 13:10:00,269.13,269.19,268.95,269.05,4319.0,269.13,269.19,268.95,269.05,4319.0
2021-12-09 13:15:00,269.16,269.37,269.09,269.27,4449.0,269.16,269.37,269.09,269.27,4449.0
2021-12-09 13:20:00,269.26,269.26,269.1,269.17,800.0,269.26,269.26,269.1,269.17,800.0
2021-12-09 13:25:00,269.0,269.0,268.51,268.51,4710.0,269.0,269.0,268.51,268.51,4710.0
2021-12-09 13:30:00,268.83,268.93,268.76,268.9,1201.0,268.83,268.93,268.76,268.9,1201.0
2021-12-09 13:35:00,268.6,268.84,268.6,268.73,1882.0,268.6,268.84,268.6,268.73,1882.0
2021-12-09 13:40:00,268.62,268.62,268.0,268.0,6700.0,268.62,268.62,268.0,268.0,6700.0
2021-12-09 13:45:00,268.0,268.02,267.8,267.87,9407.0,268.0,268.02,267.8,267.87,9407.0
2021-12-09 13:50:00,267.7,268.01,267.67,267.94,5680.0,267.7,268.01,267.67,267.94,5680.0
2021-12-09 13:55:00,268.0,268.06,267.79,268.05,1755.0,268.0,268.06,267.79,268.05,1755.0
2021-12-09 14:00:00,268.11,268.11,267.66,268.0,6069.0,268.11,268.11,267.66,268.0,6069.0
2021-12-09 14:05:00,268.21,268.36,268.16,268.36,1360.0,268.21,268.36,268.16,268.36,1360.0
2021-12-09 14:10:00,268.47,268.5,268.1,268.25,4552.0,268.47,268.5,268.1,268.25,4552.0
2021-12-09 14:15:00,268.14,268.36,268.04,268.25,2674.0,268.14,268.36,268.04,268.25,2674.0
2021-12-09 14:20:00,268.43,268.43,268.25,268.25,2884.0,268.43,268.43,268.25,268.25,2884.0
2021-12-09 14:25:00,268.32,268.33,267.75,267.82,8232.0,268.32,268.33,267.75,267.82,8232.0
2021-12-09 14:30:00,267.75,267.89,267.56,267.56,3182.0,267.75,267.89,267.56,267.56,3182.0
2021-12-09 14:35:00,267.5,267.69,267.5,267.5,3445.0,267.5,267.69,267.5,267.5,3445.0
2021-12-09 14:40:00,267.57,267.92,267.5,267.92,6255.0,267.57,267.92,267.5,267.92,6255.0
2021-12-09 14:45:00,267.96,268.24,267.95,268.17,3893.0,267.96,268.24,267.95,268.17,3893.0
2021-12-09 14:50:00,268.17,268.82,268.1,268.39,59419.0,268.17,268.82,268.1,268.39,59419.0
2021-12-09 14:55:00,268.49,268.52,268.2,268.2,4202.0,268.49,268.52,268.2,268.2,4202.0
2021-12-09 15:00:00,268.12,268.74,268.09,268.47,5267.0,268.12,268.74,268.09,268.47,5267.0
2021-12-09 15:05:00,268.47,268.47,267.6,267.6,6268.0,268.47,268.47,267.6,267.6,6268.0
2021-12-09 15:10:00,267.6,267.83,267.41,267.55,4581.0,267.6,267.83,267.41,267.55,4581.0
2021-12-09 15:15:00,267.63,267.88,267.46,267.72,3155.0,267.63,267.88,267.46,267.72,3155.0
2021-12-09 15:20:00,267.75,268.04,267.73,267.8,6084.0,267.75,268.04,267.73,267.8,6084.0
2021-12-09 15:25:00,267.75,268.47,267.7,268.06,6282.0,267.75,268.47,267.7,268.06,6282.0
2021-12-09 15:30:00,268.0,268.38,267.8,268.18,19337.0,268.0,268.38,267.8,268.18,19337.0
2021-12-09 15:35:00,268.19,268.48,268.1,268.47,8436.0,268.19,268.48,268.1,268.47,8436.0
2021-12-09 15:40:00,268.53,268.88,268.47,268.69,8792.0,268.53,268.88,268.47,268.69,8792.0
2021-12-09 15:45:00,268.77,268.9,268.5,268.62,13726.0,268.77,268.9,268.5,268.62,13726.0
2021-12-09 15:50:00,268.5,269.1,268.46,268.58,60866.0,268.5,269.1,268.46,268.58,60866.0
2021-12-09 15:55:00,268.5,268.63,267.16,267.17,80776.0,268.5,268.63,267.16,267.17,80776.0
2021-12-10 09:30:00,267.83,272.0,267.46,272.0,27595.0,267.83,272.0,267.46,272.0,27595.0
2021-12-10 09:35:00,271.74,271.75,269.83,270.45,5463.0,271.74,271.75,269.83,270.45,5463.0
2021-12-10 09:40:00,271.2,271.54,268.01,268.01,21492.0,271.2,271.54,268.01,268.01,21492.0
2021-12-10 09:45:00,268.46,268.82,266.5,266.61,9826.0,268.46,268.82,266.5,266.61,9826.0
2021-12-10 09:50:00,266.31,267.92,266.14,267.2,3960.0,266.31,267.92,266.14,267.2,3960.0
2021-12-10 09:55:00,267.14,267.55,266.3,266.3,3687.0,267.14,267.55,266.3,266.3,3687.0
2021-12-10 10:00:00,266.12,267.15,266.12,266.59,5751.0,266.12,267.15,266.12,266.59,5751.0
2021-12-10 10:05:00,266.65,266.65,265.54,266.42,5849.0,266.65,266.65,265.54,266.42,5849.0
2021-12-10 10:10:00,266.37,266.8,265.92,266.65,9072.0,266.37,266.8,265.92,266.65,9072.0
2021-12-10 10:15:00,267.0,268.73,266.86,268.7,9028.0,267.0,268.73,266.86,268.7,9028.0
2021-12-10 10:20:00,268.47,269.0,268.0,268.0,7222.0,268.47,269.0,268.0,268.0,7222.0
2021-12-10 10:25:00,268.0,268.25,267.19,267.5,4549.0,268.0,268.25,267.19,267.5,4549.0
2021-12-10 10:30:00,267.5,267.5,266.33,266.53,4907.0,267.5,267.5,266.33,266.53,4907.0
2021-12-10 10:35:00,266.69,266.7,265.41,265.53,21299.0,266.69,266.7,265.41,265.53,21299.0
2021-12-10 10:40:00,265.59,266.35,265.58,265.68,3858.0,265.59,266.35,265.58,265.68,3858.0
2021-12-10 10:45:00,265.67,265.92,265.25,265.25,6593.0,265.67,265.92,265.25,265.25,6593.0
2021-12-10 10:50:00,265.39,266.12,265.39,265.83,6875.0,265.39,266.12,265.39,265.83,6875.0
2021-12-10 10:55:00,266.11,266.25,264.61,265.07,14332.0,266.11,266.25,264.61,265.07,14332.0
2021-12-10 11:00:00,265.08,265.37,264.52,264.53,2571.0,265.08,265.37,264.52,264.53,2571.0
2021-12-10 11:05:00,264.37,264.37,263.61,263.87,7642.0,264.37,264.37,263.61,263.87,7642.0
2021-12-10 11:10:00,264.01,264.32,263.75,263.78,5744.0,264.01,264.32,263.75,263.78,5744.0
2021-12-10 11:15:00,263.78,263.85,263.37,263.53,5960.0,263.78,263.85,263.37,263.53,5960.0
2021-12-10 11:20:00,263.51,263.52,263.05,263.08,5913.0,263.51,263.52,263.05,263.08,5913.0
2021-12-10 11:25:00,263.0,263.39,262.65,263.09,14208.0,263.0,263.39,262.65,263.09,14208.0
2021-12-10 11:30:00,263.08,263.91,262.79,263.75,22593.0,263.08,263.91,262.79,263.75,22593.0
2021-12-10 11:35:00,263.75,264.54,263.75,264.5,5929.0,263.75,264.54,263.75,264.5,5929.0
2021-12-10 11:40:00,264.58,265.0,264.28,264.81,4825.0,264.58,265.0,264.28,264.81,4825.0
2021-12-10 11:45:00,264.69,265.71,264.65,265.51,68208.0,264.69,265.71,264.65,265.51,68208.0
2021-12-10 11:50:00,265.31,265.33,264.54,264.54,2034.0,265.31,265.33,264.54,264.54,2034.0
2021-12-10 11:55:00,264.56,265.06,264.29,265.06,2900.0,264.56,265.06,264.29,265.06,2900.0
2021-12-10 12:00:00,265.02,265.02,264.82,265.0,6331.0,265.02,265.02,264.82,265.0,6331.0
2021-12-10 12:05:00,265.19,265.5,264.85,265.07,6682.0,265.19,265.5,264.85,265.07,6682.0
2021-12-10 12:10:00,265.22,265.86,265.15,265.2,2973.0,265.22,265.86,265.15,265.2,2973.0
2021-12-10 12:15:00,265.22,265.22,265.0,265.0,2162.0,265.22,265.22,265.0,265.0,2162.0
2021-12-10 12:20:00,265.08,265.16,264.84,265.0,8791.0,265.08,265.16,264.84,265.0,8791.0
2021-12-10 12:25:00,265.08,265.55,265.08,265.48,5393.0,265.08,265.55,265.08,265.48,5393.0
2021-12-10 12:30:00,265.54,265.71,265.0,265.08,4193.0,265.54,265.71,265.0,265.08,4193.0
2021-12-10 12:35:00,265.08,265.33,264.87,265.04,10349.0,265.08,265.33,264.87,265.04,10349.0
2021-12-10 12:40:00,265.07,265.5,265.07,265.1,1833.0,265.07,265.5,265.07,265.1,1833.0
2021-12-10 12:45:00,265.29,265.5,265.23,265.5,2536.0,265.29,265.5,265.23,265.5,2536.0
2021-12-10 12:50:00,265.65,265.84,265.48,265.48,1958.0,265.65,265.84,265.48,265.48,1958.0
2021-12-10 12:55:00,265.55,265.7,265.49,265.5,3780.0,265.55,265.7,265.49,265.5,3780.0
2021-12-10 13:00:00,265.68,265.79,265.49,265.5,5149.0,265.68,265.79,265.49,265.5,5149.0
2021-12-10 13:05:00,265.5,265.85,265.22,265.64,24060.0,265.5,265.85,265.22,265.64,24060.0
2021-12-10 13:10:00,265.68,266.14,265.68,266.05,16245.0,265.68,266.14,265.68,266.05,16245.0
2021-12-10 13:15:00,265.94,266.01,265.7,265.7,36623.0,265.94,266.01,265.7,265.7,36623.0
2021-12-10 13:20:00,265.68,265.7,265.5,265.54,3631.0,265.68,265.7,265.5,265.54,3631.0
2021-12-10 13:25:00,265.54,266.0,265.54,265.85,9704.0,265.54,266.0,265.54,265.85,9704.0
2021-12-10 13:30:00,265.64,265.91,265.5,265.8,10574.0,265.64,265.91,265.5,265.8,10574.0
2021-12-10 13:35:00,265.79,266.0,265.7,266.0,3154.0,265.79,266.0,265.7,266.0,3154.0
2021-12-10 13:40:00,265.95,266.0,265.86,265.92,7367.0,265.95,266.0,265.86,265.92,7367.0
2021-12-10 13:45:00,265.85,266.3,265.84,265.96,9469.0,265.85,266.3,265.84,265.96,9469.0
2021-12-10 13:50:00,265.84,266.21,265.78,266.21,21171.0,265.84,266.21,265.78,266.21,21171.0
2021-12-10 13:55:00,266.04,266.29,266.0,266.0,1809.0,266.04,266.29,266.0,266.0,1809.0
2021-12-10 14:00:00,266.1,266.24,265.75,265.8,7141.0,266.1,266.24,265.75,265.8,7141.0
2021-12-10 14:05:00,265.8,265.93,265.69,265.85,10761.0,265.8,265.93,265.69,265.85,10761.0
2021-12-10 14:10:00,265.75,265.9,265.74,265.74,5047.0,265.75,265.9,265.74,265.74,5047.0
2021-12-10 14:15:00,265.71,266.16,265.65,266.03,7882.0,265.71,266.16,265.65,266.03,7882.0
2021-12-10 14:20:00,266.02,266.29,266.0,266.0,4023.0,266.02,266.29,266.0,266.0,4023.0
2021-12-10 14:25:00,266.0,266.07,265.7,266.03,10122.0,266.0,266.07,265.7,266.03,10122.0
2021-12-10 14:30:00,266.06,266.17,265.95,266.0,4609.0,266.06,266.17,265.95,266.0,4609.0
2021-12-10 14:35:00,266.17,266.17,265.97,266.0,10595.0,266.17,266.17,265.97,266.0,10595.0
2021-12-10 14:40:00,266.0,266.1,265.9,266.1,15364.0,266.0,266.1,265.9,266.1,15364.0
2021-12-10 14:45:00,266.1,266.24,266.0,266.19,10828.0,266.1,266.24,266.0,266.19,10828.0
2021-12-10 14:50:00,266.17,266.2,265.98,266.11,8470.0,266.17,266.2,265.98,266.11,8470.0
2021-12-10 14:55:00,266.11,266.11,265.75,265.85,11868.0,266.11,266.11,265.75,265.85,11868.0
2021-12-10 15:00:00,265.94,266.05,265.4,265.51,214865.0,265.94,266.05,265.4,265.51,214865.0
2021-12-10 15:05:00,265.5,265.6,265.3,265.42,9674.0,265.5,265.6,265.3,265.42,9674.0
2021-12-10 15:10:00,265.42,265.42,265.25,265.25,3825.0,265.42,265.42,265.25,265.25,3825.0
2021-12-10 15:15:00,265.25,265.31,264.99,265.06,7789.0,265.25,265.31,264.99,265.06,7789.0
2021-12-10 15:20:00,265.13,265.3,264.95,265.27,5530.0,265.13,265.3,264.95,265.27,5530.0
2021-12-10 15:25:00,265.09,265.3,264.98,264.98,4404.0,265.09,265.3,264.98,264.98,4404.0
2021-12-10 15:30:00,265.04,265.19,264.69,264.88,12653.0,265.04,265.19,264.69,264.88,12653.0
2021-12-10 15:35:00,264.91,265.12,264.82,265.04,7315.0,264.91,265.12,264.82,265.04,7315.0
2021-12-10 15:40:00,265.04,265.61,265.04,265.61,10973.0,265.04,265.61,265.04,265.61,10973.0
2021-12-10 15:45:00,265.47,265.55,265.14,265.42,15420.0,265.47,265.55,265.14,265.42,15420.0
2021-12-10 15:50:00,265.48,265.48,264.96,265.45,32415.0,265.48,265.48,264.96,265.45,32415.0
2021-12-10 15:55:00,265.5,265.88,265.32,265.87,69879.0,265.5,265.88,265.32,265.87,69879.0
2021-12-13 09:30:00,266.15,268.2,265.66,267.64,19228.0,266.15,268.2,265.66,267.64,19228.0
2021-12-13 09:35:00,267.27,268.83,266.34,266.35,5282.0,267.27,268.83,266.34,266.35,5282.0
2021-12-13 09:40:00,266.31,270.18,266.31,270.18,6947.0,266.31,270.18,266.31,270.18,6947.0
2021-12-13 09:45:00,269.75,269.78,267.38,268.06,3464.0,269.75,269.78,267.38,268.06,3464.0
2021-12-13 09:50:00,267.51,268.58,267.46,268.24,5389.0,267.51,268.58,267.46,268.24,5389.0
2021-12-13 09:55:00,268.55,270.33,268.01,270.16,4481.0,268.55,270.33,268.01,270.16,4481.0
2021-12-13 10:00:00,269.99,270.46,269.64,270.0,9132.0,269.99,270.46,269.64,270.0,9132.0
2021-12-13 10:05:00,270.4,271.45,270.4,270.93,7091.0,270.4,271.45,270.4,270.93,7091.0
2021-12-13 10:10:00,270.72,271.33,270.31,270.93,5406.0,270.72,271.33,270.31,270.93,5406.0
2021-12-13 10:15:00,270.64,270.75,269.76,269.76,3220.0,270.64,270.75,269.76,269.76,3220.0
2021-12-13 10:20:00,269.96,270.07,268.43,268.43,4371.0,269.96,270.07,268.43,268.43,4371.0
2021-12-13 10:25:00,268.36,269.19,268.18,268.63,5367.0,268.36,269.19,268.18,268.63,5367.0
2021-12-13 10:30:00,268.17,268.54,267.64,267.74,14168.0,268.17,268.54,267.64,267.74,14168.0
2021-12-13 10:35:00,267.75,268.76,267.72,268.31,3719.0,267.75,268.76,267.72,268.31,3719.0
2021-12-13 10:40:00,268.04,269.18,268.02,269.05,3656.0,268.04,269.18,268.02,269.05,3656.0
2021-12-13 10:45:00,269.46,269.79,269.2,269.34,2644.0,269.46,269.79,269.2,269.34,2644.0
2021-12-13 10:50:00,269.06,269.5,268.57,268.57,2600.0,269.06,269.5,268.57,268.57,2600.0
2021-12-13 10:55:00,268.25,268.31,267.68,268.31,3800.0,268.25,268.31,267.68,268.31,3800.0
2021-12-13 11:00:00,268.14,268.24,267.37,267.39,2799.0,268.14,268.24,267.37,267.39,2799.0
2021-12-13 11:05:00,267.39,267.78,267.08,267.54,10357.0,267.39,267.78,267.08,267.54,10357.0
2021-12-13 11:10:00,267.61,267.7,266.79,266.8,5792.0,267.61,267.7,266.79,266.8,5792.0
2021-12-13 11:15:00,266.88,267.23,266.7,267.23,8187.0,266.88,267.23,266.7,267.23,8187.0
2021-12-13 11:20:00,267.16,268.17,267.16,267.77,2383.0,267.16,268.17,267.16,267.77,2383.0
2021-12-13 11:25:00,267.88,268.06,267.55,267.81,2111.0,267.88,268.06,267.55,267.81,2111.0
2021-12-13 11:30:00,268.38,268.39,267.9,268.04,7423.0,268.38,268.39,267.9,268.04,7423.0
2021-12-13 11:35:00,268.13,268.28,266.77,266.77,3590.0,268.13,268.28,266.77,266.77,3590.0
2021-12-13 11:40:00,267.02,267.11,266.52,266.72,2807.0,267.02,267.11,266.52,266.72,2807.0
2021-12-13 11:45:00,266.77,267.32,266.68,266.99,9956.0,266.77,267.32,266.68,266.99,9956.0
2021-12-13 11:50:00,266.8,266.98,266.45,266.83,27215.0,266.8,266.98,266.45,266.83,27215.0
2021-12-13 11:55:00,266.78,267.13,266.5,266.68,15318.0,266.78,267.13,266.5,266.68,15318.0
2021-12-13 12:00:00,266.74,266.89,266.2,266.88,5695.0,266.74,266.89,266.2,266.88,5695.0
2021-12-13 12:05:00,266.69,267.94,266.55,267.94,1822.0,266.69,267.94,266.55,267.94,1822.0
2021-12-13 12:10:00,268.02,268.33,267.63,268.33,2226.0,268.02,268.33,267.63,268.33,2226.0
2021-12-13 12:15:00,268.09,268.35,267.88,267.95,2898.0,268.09,268.35,267.88,267.95,2898.0
2021-12-13 12:20:00,268.05,268.43,267.94,268.43,3914.0,268.05,268.43,267.94,268.43,3914.0
2021-12-13 12:25:00,268.75,268.91,268.37,268.42,2300.0,268.75,268.91,268.37,268.42,2300.0
2021-12-13 12:30:00,268.51,268.64,268.01,268.17,4321.0,268.51,268.64,268.01,268.17,4321.0
2021-12-13 12:35:00,268.09,268.69,268.0,268.49,3618.0,268.09,268.69,268.0,268.49,3618.0
2021-12-13 12:40:00,268.87,268.87,268.11,268.32,2500.0,268.87,268.87,268.11,268.32,2500.0
2021-12-13 12:45:00,268.18,268.26,267.52,267.68,2219.0,268.18,268.26,267.52,267.68,2219.0
2021-12-13 12:50:00,267.62,267.71,267.4,267.4,1148.0,267.62,267.71,267.4,267.4,1148.0
2021-12-13 12:55:00,267.27,267.59,267.14,267.42,1876.0,267.27,267.59,267.14,267.42,1876.0
2021-12-13 13:00:00,267.29,268.6,267.29,268.36,2542.0,267.29,268.6,267.29,268.36,2542.0
2021-12-13 13:05:00,268.52,268.83,268.52,268.72,3501.0,268.52,268.83,268.52,268.72,3501.0
2021-12-13 13:10:00,268.96,269.92,268.92,269.11,10188.0,268.96,269.92,268.92,269.11,10188.0
2021-12-13 13:15:00,269.11,269.36,269.1,269.26,1304.0,269.11,269.36,269.1,269.26,1304.0
2021-12-13 13:20:00,269.32,269.33,268.67,269.04,4132.0,269.32,269.33,268.67,269.04,4132.0
2021-12-13 13:25:00,268.9,269.03,268.58,268.64,2142.0,268.9,269.03,268.58,268.64,2142.0
2021-12-13 13:30:00,268.76,268.9,268.16,268.17,4926.0,268.76,268.9,268.16,268.17,4926.0
2021-12-13 13:35:00,268.07,268.16,267.98,268.0,1326.0,268.07,268.16,267.98,268.0,1326.0
2021-12-13 13:40:00,268.04,268.9,268.03,268.9,5923.0,268.04,268.9,268.03,268.9,5923.0
2021-12-13 13:45:00,268.82,268.82,268.18,268.31,2412.0,268.82,268.82,268.18,268.31,2412.0
2021-12-13 13:50:00,268.47,269.07,268.39,269.07,3206.0,268.47,269.07,268.39,269.07,3206.0
2021-12-13 13:55:00,268.91,268.91,268.19,268.45,2780.0,268.91,268.91,268.19,268.45,2780.0
2021-12-13 14:00:00,268.49,268.49,268.03,268.31,2063.0,268.49,268.49,268.03,268.31,2063.0
2021-12-13 14:05:00,268.12,268.12,267.72,267.81,4864.0,268.12,268.12,267.72,267.81,4864.0
2021-12-13 14:10:00,267.82,268.18,267.82,268.04,3149.0,267.82,268.18,267.82,268.04,3149.0
2021-12-13 14:15:00,268.0,268.0,267.67,267.78,2815.0,268.0,268.0,267.67,267.78,2815.0
2021-12-13 14:20:00,267.78,268.05,267.68,267.94,2405.0,267.78,268.05,267.68,267.94,2405.0
2021-12-13 14:25:00,267.81,267.82,267.52,267.61,3527.0,267.81,267.82,267.52,267.61,3527.0
2021-12-13 14:30:00,267.42,267.64,267.28,267.56,3474.0,267.42,267.64,267.28,267.56,3474.0
2021-12-13 14:35:00,267.66,267.66,267.45,267.48,1100.0,267.66,267.66,267.45,267.48,1100.0
2021-12-13 14:40:00,267.56,267.56,267.3,267.51,2983.0,267.56,267.56,267.3,267.51,2983.0
2021-12-13 14:45:00,267.39,267.39,266.97,267.11,3161.0,267.39,267.39,266.97,267.11,3161.0
2021-12-13 14:50:00,267.04,267.24,267.0,267.12,2284.0,267.04,267.24,267.0,267.12,2284.0
2021-12-13 14:55:00,267.35,267.46,267.06,267.06,2756.0,267.35,267.46,267.06,267.06,2756.0
2021-12-13 15:00:00,267.07,267.19,267.0,267.11,5770.0,267.07,267.19,267.0,267.11,5770.0
2021-12-13 15:05:00,267.09,267.41,266.96,267.41,5570.0,267.09,267.41,266.96,267.41,5570.0
2021-12-13 15:10:00,267.5,267.82,267.4,267.55,4377.0,267.5,267.82,267.4,267.55,4377.0
2021-12-13 15:15:00,267.59,268.02,267.58,267.66,3580.0,267.59,268.02,267.58,267.66,3580.0
2021-12-13 15:20:00,267.48,267.94,267.48,267.89,2991.0,267.48,267.94,267.48,267.89,2991.0
2021-12-13 15:25:00,267.97,267.97,266.95,266.95,4630.0,267.97,267.97,266.95,266.95,4630.0
2021-12-13 15:30:00,267.04,267.32,266.9,267.2,8359.0,267.04,267.32,266.9,267.2,8359.0
2021-12-13 15:35:00,267.16,267.36,266.83,266.89,18396.0,267.16,267.36,266.83,266.89,18396.0
2021-12-13 15:40:00,266.95,267.07,266.75,266.97,8966.0,266.95,267.07,266.75,266.97,8966.0
2021-12-13 15:45:00,267.03,267.46,267.03,267.26,8420.0,267.03,267.46,267.03,267.26,8420.0
2021-12-13 15:50:00,267.23,267.28,266.71,266.8,43919.0,267.23,267.28,266.71,266.8,43919.0
2021-12-13 15:55:00,266.8,267.25,266.6,266.61,47700.0,266.8,267.25,266.6,266.61,47700.0
2021-12-14 09:30:00,265.56,267.1,265.56,266.55,35163.0,265.56,267.1,265.56,266.55,35163.0
2021-12-14 09:35:00,267.04,267.4,266.47,267.06,22558.0,267.04,267.4,266.47,267.06,22558.0
2021-12-14 09:40:00,267.38,268.8,266.5,266.82,10213.0,267.38,268.8,266.5,266.82,10213.0
2021-12-14 09:45:00,267.28,267.59,266.0,266.78,21913.0,267.28,267.59,266.0,266.78,21913.0
2021-12-14 09:50:00,266.79,266.79,265.85,266.0,21466.0,266.79,266.79,265.85,266.0,21466.0
2021-12-14 09:55:00,266.0,266.63,264.84,265.88,19213.0,266.0,266.63,264.84,265.88,19213.0
2021-12-14 10:00:00,265.55,265.9,264.18,264.73,101157.0,265.55,265.9,264.18,264.73,101157.0
2021-12-14 10:05:00,264.71,265.96,264.7,264.71,6998.0,264.71,265.96,264.7,264.71,6998.0
2021-12-14 10:10:00,265.08,265.96,264.97,265.65,3987.0,265.08,265.96,264.97,265.65,3987.0
2021-12-14 10:15:00,265.39,265.81,264.94,265.6,6882.0,265.39,265.81,264.94,265.6,6882.0
2021-12-14 10:20:00,265.64,266.06,264.97,266.06,4370.0,265.64,266.06,264.97,266.06,4370.0
2021-12-14 10:25:00,265.88,266.39,265.81,266.0,6503.0,265.88,266.39,265.81,266.0,6503.0
2021-12-14 10:30:00,266.13,266.61,265.27,265.57,11583.0,266.13,266.61,265.27,265.57,11583.0
2021-12-14 10:35:00,265.4,265.4,264.56,265.08,8952.0,265.4,265.4,264.56,265.08,8952.0
2021-12-14 10:40:00,265.07,265.24,263.01,263.01,59115.0,265.07,265.24,263.01,263.01,59115.0
2021-12-14 10:45:00,263.01,263.86,263.0,263.13,13079.0,263.01,263.86,263.0,263.13,13079.0
2021-12-14 10:50:00,263.03,263.18,262.3,262.54,10279.0,263.03,263.18,262.3,262.54,10279.0
2021-12-14 10:55:00,262.51,263.0,261.04,261.66,43466.0,262.51,263.0,261.04,261.66,43466.0
2021-12-14 11:00:00,261.66,261.76,261.01,261.3,4014.0,261.66,261.76,261.01,261.3,4014.0
2021-12-14 11:05:00,261.02,261.58,261.0,261.43,5387.0,261.02,261.58,261.0,261.43,5387.0
2021-12-14 11:10:00,261.49,262.15,261.45,261.5,4187.0,261.49,262.15,261.45,261.5,4187.0
2021-12-14 11:15:00,261.66,262.74,261.5,262.45,4767.0,261.66,262.74,261.5,262.45,4767.0
2021-12-14 11:20:00,262.7,263.65,262.7,262.98,40946.0,262.7,263.65,262.7,262.98,40946.0
2021-12-14 11:25:00,263.07,263.72,263.05,263.45,1600.0,263.07,263.72,263.05,263.45,1600.0
2021-12-14 11:30:00,263.59,263.59,263.08,263.26,1152.0,263.59,263.59,263.08,263.26,1152.0
2021-12-14 11:35:00,262.94,262.94,262.5,262.51,1703.0,262.94,262.94,262.5,262.51,1703.0
2021-12-14 11:40:00,262.67,262.67,262.06,262.18,1500.0,262.67,262.67,262.06,262.18,1500.0
2021-12-14 11:45:00,262.2,262.9,262.07,262.68,3303.0,262.2,262.9,262.07,262.68,3303.0
2021-12-14 11:50:00,262.69,262.69,262.0,262.18,6092.0,262.69,262.69,262.0,262.18,6092.0
2021-12-14 11:55:00,262.47,262.78,262.0,262.42,2900.0,262.47,262.78,262.0,262.42,2900.0
2021-12-14 12:00:00,262.27,262.93,262.27,262.4,4027.0,262.27,262.93,262.27,262.4,4027.0
2021-12-14 12:05:00,262.41,262.93,262.4,262.67,2027.0,262.41,262.93,262.4,262.67,2027.0
2021-12-14 12:10:00,262.94,262.94,262.5,262.74,2021.0,262.94,262.94,262.5,262.74,2021.0
2021-12-14 12:15:00,262.5,262.5,262.05,262.05,5878.0,262.5,262.5,262.05,262.05,5878.0
2021-12-14 12:20:00,261.77,261.98,261.59,261.6,1196.0,261.77,261.98,261.59,261.6,1196.0
2021-12-14 12:25:00,261.51,261.87,261.4,261.68,2789.0,261.51,261.87,261.4,261.68,2789.0
2021-12-14 12:30:00,261.68,261.68,261.3,261.41,15130.0,261.68,261.68,261.3,261.41,15130.0
2021-12-14 12:35:00,261.45,261.45,260.98,261.0,1904.0,261.45,261.45,260.98,261.0,1904.0
2021-12-14 12:40:00,260.96,261.25,260.81,261.05,1989.0,260.96,261.25,260.81,261.05,1989.0
2021-12-14 12:45:00,260.9,261.04,260.6,260.6,2800.0,260.9,261.04,260.6,260.6,2800.0
2021-12-14 12:50:00,260.66,260.82,260.52,260.82,5105.0,260.66,260.82,260.52,260.82,5105.0
2021-12-14 12:55:00,260.95,261.04,260.86,260.86,2532.0,260.95,261.04,260.86,260.86,2532.0
2021-12-14 13:00:00,261.0,261.73,261.0,261.73,3499.0,261.0,261.73,261.0,261.73,3499.0
2021-12-14 13:05:00,261.88,262.24,261.73,261.96,5599.0,261.88,262.24,261.73,261.96,5599.0
2021-12-14 13:10:00,261.84,261.84,261.64,261.82,700.0,261.84,261.84,261.64,261.82,700.0
2021-12-14 13:15:00,261.78,261.78,261.19,261.19,1300.0,261.78,261.78,261.19,261.19,1300.0
2021-12-14 13:20:00,261.24,261.24,261.0,261.0,2116.0,261.24,261.24,261.0,261.0,2116.0
2021-12-14 13:25:00,261.15,261.39,261.08,261.38,1550.0,261.15,261.39,261.08,261.38,1550.0
2021-12-14 13:30:00,261.29,261.3,261.0,261.0,1766.0,261.29,261.3,261.0,261.0,1766.0
2021-12-14 13:35:00,261.0,261.0,260.66,260.66,3700.0,261.0,261.0,260.66,260.66,3700.0
2021-12-14 13:40:00,260.28,260.28,259.64,259.65,2341.0,260.28,260.28,259.64,259.65,2341.0
2021-12-14 13:45:00,259.54,259.59,259.54,259.59,400.0,259.54,259.59,259.54,259.59,400.0
2021-12-14 13:50:00,259.6,259.63,258.69,258.69,2960.0,259.6,259.63,258.69,258.69,2960.0
2021-12-14 13:55:00,258.68,258.9,258.5,258.9,6887.0,258.68,258.9,258.5,258.9,6887.0
2021-12-14 14:00:00,258.86,259.15,258.63,259.15,1319.0,258.86,259.15,258.63,259.15,1319.0
2021-12-14 14:05:00,258.99,259.98,258.9,259.98,3608.0,258.99,259.98,258.9,259.98,3608.0
2021-12-14 14:10:00,259.85,260.19,259.84,260.13,2890.0,259.85,260.19,259.84,260.13,2890.0
2021-12-14 14:15:00,260.18,260.35,259.62,259.63,1109.0,260.18,260.35,259.62,259.63,1109.0
2021-12-14 14:20:00,259.36,259.92,259.27,259.92,1537.0,259.36,259.92,259.27,259.92,1537.0
2021-12-14 14:25:00,260.07,260.16,259.83,259.84,1625.0,260.07,260.16,259.83,259.84,1625.0
2021-12-14 14:30:00,259.88,260.16,259.66,260.16,2415.0,259.88,260.16,259.66,260.16,2415.0
2021-12-14 14:35:00,260.0,260.09,259.76,259.98,1112.0,260.0,260.09,259.76,259.98,1112.0
2021-12-14 14:40:00,260.06,260.32,260.01,260.19,1700.0,260.06,260.32,260.01,260.19,1700.0
2021-12-14 14:45:00,260.23,260.74,260.22,260.5,2147.0,260.23,260.74,260.22,260.5,2147.0
2021-12-14 14:50:00,260.51,260.69,260.12,260.5,2251.0,260.51,260.69,260.12,260.5,2251.0
2021-12-14 14:55:00,260.43,260.81,260.43,260.81,1100.0,260.43,260.81,260.43,260.81,1100.0
2021-12-14 15:00:00,260.82,261.9,260.82,261.9,3826.0,260.82,261.9,260.82,261.9,3826.0
2021-12-14 15:05:00,261.81,261.91,261.6,261.91,2700.0,261.81,261.91,261.6,261.91,2700.0
2021-12-14 15:10:00,261.6,261.68,261.4,261.41,1400.0,261.6,261.68,261.4,261.41,1400.0
2021-12-14 15:15:00,261.4,261.61,261.12,261.61,3578.0,261.4,261.61,261.12,261.61,3578.0
2021-12-14 15:20:00,261.51,262.28,261.5,262.28,4140.0,261.51,262.28,261.5,262.28,4140.0
2021-12-14 15:25:00,262.21,262.59,262.19,262.57,4321.0,262.21,262.59,262.19,262.57,4321.0
2021-12-14 15:30:00,262.58,264.19,262.54,264.09,11633.0,262.58,264.19,262.54,264.09,11633.0
2021-12-14 15:35:00,264.17,264.33,263.4,263.41,16497.0,264.17,264.33,263.4,263.41,16497.0
2021-12-14 15:40:00,263.51,263.77,263.05,263.07,10777.0,263.51,263.77,263.05,263.07,10777.0
2021-12-14 15:45:00,263.11,263.11,262.58,262.67,8599.0,263.11,263.11,262.58,262.67,8599.0
2021-12-14 15:50:00,262.6,262.6,262.05,262.05,15064.0,262.6,262.6,262.05,262.05,15064.0
2021-12-14 15:55:00,262.16,262.6,262.01,262.11,56690.0,262.16,262.6,262.01,262.11,56690.0
2021-12-15 09:30:00,262.44,263.01,259.49,263.0,14933.0,262.44,263.01,259.49,263.0,14933.0
2021-12-15 09:35:00,263.93,265.38,263.93,264.72,9710.0,263.93,265.38,263.93,264.72,9710.0
2021-12-15 09:40:00,264.6,264.77,263.7,264.18,10136.0,264.6,264.77,263.7,264.18,10136.0
2021-12-15 09:45:00,264.2,264.8,263.31,263.4,27070.0,264.2,264.8,263.31,263.4,27070.0
2021-12-15 09:50:00,263.41,264.13,263.17,263.29,13208.0,263.41,264.13,263.17,263.29,13208.0
2021-12-15 09:55:00,263.29,263.97,262.03,262.07,12267.0,263.29,263.97,262.03,262.07,12267.0
2021-12-15 10:00:00,261.62,262.68,261.57,262.59,3732.0,261.62,262.68,261.57,262.59,3732.0
2021-12-15 10:05:00,262.16,262.16,260.81,260.81,1069.0,262.16,262.16,260.81,260.81,1069.0
2021-12-15 10:10:00,260.98,261.29,260.11,260.98,2910.0,260.98,261.29,260.11,260.98,2910.0
2021-12-15 10:15:00,261.15,261.3,260.64,260.92,1377.0,261.15,261.3,260.64,260.92,1377.0
2021-12-15 10:20:00,261.45,261.92,261.05,261.16,2036.0,261.45,261.92,261.05,261.16,2036.0
2021-12-15 10:25:00,261.14,261.7,260.83,260.86,2435.0,261.14,261.7,260.83,260.86,2435.0
2021-12-15 10:30:00,260.92,261.86,260.92,261.78,1528.0,260.92,261.86,260.92,261.78,1528.0
2021-12-15 10:35:00,261.55,262.53,261.55,262.29,4447.0,261.55,262.53,261.55,262.29,4447.0
2021-12-15 10:40:00,261.83,261.83,261.66,261.66,400.0,261.83,261.83,261.66,261.66,400.0
2021-12-15 10:45:00,261.27,261.27,259.76,259.76,1700.0,261.27,261.27,259.76,259.76,1700.0
2021-12-15 10:50:00,259.98,260.42,259.9,260.19,20978.0,259.98,260.42,259.9,260.19,20978.0
2021-12-15 10:55:00,259.9,259.9,259.12,259.51,4289.0,259.9,259.9,259.12,259.51,4289.0
2021-12-15 11:00:00,259.5,260.26,259.18,260.15,8963.0,259.5,260.26,259.18,260.15,8963.0
2021-12-15 11:05:00,260.09,260.94,259.94,260.57,2000.0,260.09,260.94,259.94,260.57,2000.0
2021-12-15 11:10:00,260.05,260.71,259.67,260.68,6577.0,260.05,260.71,259.67,260.68,6577.0
2021-12-15 11:15:00,260.92,260.92,260.32,260.35,2258.0,260.92,260.92,260.32,260.35,2258.0
2021-12-15 11:20:00,260.55,260.83,260.31,260.55,2588.0,260.55,260.83,260.31,260.55,2588.0
2021-12-15 11:25:00,260.69,260.97,260.27,260.27,2019.0,260.69,260.97,260.27,260.27,2019.0
2021-12-15 11:30:00,260.28,260.52,259.5,259.5,19579.0,260.28,260.52,259.5,259.5,19579.0
2021-12-15 11:35:00,259.66,259.93,259.41,259.78,16042.0,259.66,259.93,259.41,259.78,16042.0
2021-12-15 11:40:00,260.05,260.05,259.56,259.56,769.0,260.05,260.05,259.56,259.56,769.0
2021-12-15 11:45:00,259.5,259.5,258.72,258.96,4637.0,259.5,259.5,258.72,258.96,4637.0
2021-12-15 11:50:00,259.06,259.39,258.63,259.25,4310.0,259.06,259.39,258.63,259.25,4310.0
2021-12-15 11:55:00,259.23,259.27,258.89,259.27,4076.0,259.23,259.27,258.89,259.27,4076.0
2021-12-15 12:00:00,259.16,259.49,258.63,258.75,2723.0,259.16,259.49,258.63,258.75,2723.0
2021-12-15 12:05:00,259.03,259.03,258.3,258.34,2162.0,259.03,259.03,258.3,258.34,2162.0
2021-12-15 12:10:00,258.5,258.5,258.12,258.12,1900.0,258.5,258.5,258.12,258.12,1900.0
2021-12-15 12:15:00,257.71,257.71,257.51,257.53,725.0,257.71,257.71,257.51,257.53,725.0
2021-12-15 12:20:00,257.8,257.87,257.34,257.48,3104.0,257.8,257.87,257.34,257.48,3104.0
2021-12-15 12:25:00,257.61,258.21,257.58,258.02,3662.0,257.61,258.21,257.58,258.02,3662.0
2021-12-15 12:30:00,258.07,258.41,257.85,258.41,3559.0,258.07,258.41,257.85,258.41,3559.0
2021-12-15 12:35:00,258.41,258.46,257.96,257.96,3396.0,258.41,258.46,257.96,257.96,3396.0
2021-12-15 12:40:00,258.2,258.28,257.71,257.72,2344.0,258.2,258.28,257.71,257.72,2344.0
2021-12-15 12:45:00,257.57,257.87,256.96,257.47,12042.0,257.57,257.87,256.96,257.47,12042.0
2021-12-15 12:50:00,257.63,257.83,257.62,257.83,700.0,257.63,257.83,257.62,257.83,700.0
2021-12-15 12:55:00,257.77,258.54,257.73,258.54,3377.0,257.77,258.54,257.73,258.54,3377.0
2021-12-15 13:00:00,258.49,258.49,258.16,258.29,2477.0,258.49,258.49,258.16,258.29,2477.0
2021-12-15 13:05:00,258.35,258.36,258.1,258.32,2140.0,258.35,258.36,258.1,258.32,2140.0
2021-12-15 13:10:00,258.28,258.38,258.08,258.28,3067.0,258.28,258.38,258.08,258.28,3067.0
2021-12-15 13:15:00,257.96,258.02,257.7,257.85,6319.0,257.96,258.02,257.7,257.85,6319.0
2021-12-15 13:20:00,257.69,257.79,257.6,257.76,2100.0,257.69,257.79,257.6,257.76,2100.0
2021-12-15 13:25:00,257.95,258.41,257.91,258.32,4181.0,257.95,258.41,257.91,258.32,4181.0
2021-12-15 13:30:00,258.31,258.95,258.31,258.95,1800.0,258.31,258.95,258.31,258.95,1800.0
2021-12-15 13:35:00,259.04,259.07,258.65,258.93,2403.0,259.04,259.07,258.65,258.93,2403.0
2021-12-15 13:40:00,259.1,259.1,258.64,258.8,13614.0,259.1,259.1,258.64,258.8,13614.0
2021-12-15 13:45:00,258.81,259.2,258.73,259.1,4137.0,258.81,259.2,258.73,259.1,4137.0
2021-12-15 13:50:00,259.07,259.47,259.01,259.46,1873.0,259.07,259.47,259.01,259.46,1873.0
2021-12-15 13:55:00,259.73,260.37,259.72,260.03,1729.0,259.73,260.37,259.72,260.03,1729.0
2021-12-15 14:00:00,260.03,261.27,258.29,261.12,10374.0,260.03,261.27,258.29,261.12,10374.0
2021-12-15 14:05:00,261.52,262.02,260.72,261.27,7660.0,261.52,262.02,260.72,261.27,7660.0
2021-12-15 14:10:00,261.16,261.88,260.7,261.79,5057.0,261.16,261.88,260.7,261.79,5057.0
2021-12-15 14:15:00,261.79,262.83,261.37,262.68,5211.0,261.79,262.83,261.37,262.68,5211.0
2021-12-15 14:20:00,262.59,262.59,261.15,261.15,4718.0,262.59,262.59,261.15,261.15,4718.0
2021-12-15 14:25:00,260.85,260.92,259.55,260.2,4261.0,260.85,260.92,259.55,260.2,4261.0
2021-12-15 14:30:00,259.97,260.39,259.49,259.49,4163.0,259.97,260.39,259.49,259.49,4163.0
2021-12-15 14:35:00,259.65,260.43,259.41,259.91,6748.0,259.65,260.43,259.41,259.91,6748.0
2021-12-15 14:40:00,259.99,260.89,259.85,260.0,2976.0,259.99,260.89,259.85,260.0,2976.0
2021-12-15 14:45:00,260.15,261.17,260.15,260.57,5620.0,260.15,261.17,260.15,260.57,5620.0
2021-12-15 14:50:00,260.57,261.44,260.07,261.44,7635.0,260.57,261.44,260.07,261.44,7635.0
2021-12-15 14:55:00,261.21,261.53,260.37,260.78,7890.0,261.21,261.53,260.37,260.78,7890.0
2021-12-15 15:00:00,261.02,261.59,260.82,261.18,5239.0,261.02,261.59,260.82,261.18,5239.0
2021-12-15 15:05:00,261.22,262.97,261.21,262.97,15911.0,261.22,262.97,261.21,262.97,15911.0
2021-12-15 15:10:00,262.94,263.09,262.78,262.83,11687.0,262.94,263.09,262.78,262.83,11687.0
2021-12-15 15:15:00,262.83,264.23,262.83,263.98,8962.0,262.83,264.23,262.83,263.98,8962.0
2021-12-15 15:20:00,263.9,264.1,263.45,263.5,9017.0,263.9,264.1,263.45,263.5,9017.0
2021-12-15 15:25:00,263.53,263.53,263.19,263.43,11688.0,263.53,263.53,263.19,263.43,11688.0
2021-12-15 15:30:00,263.35,263.66,263.06,263.33,16345.0,263.35,263.66,263.06,263.33,16345.0
2021-12-15 15:35:00,263.34,263.73,263.34,263.53,13633.0,263.34,263.73,263.34,263.53,13633.0
2021-12-15 15:40:00,263.59,263.59,262.45,263.58,74554.0,263.59,263.59,262.45,263.58,74554.0
2021-12-15 15:45:00,263.54,263.62,262.91,262.92,27163.0,263.54,263.62,262.91,262.92,27163.0
2021-12-15 15:50:00,262.64,263.58,262.61,263.45,32420.0,262.64,263.58,262.61,263.45,32420.0
2021-12-15 15:55:00,263.49,263.8,263.18,263.46,80043.0,263.49,263.8,263.18,263.46,80043.0
2021-12-16 09:30:00,253.51,259.5,253.43,259.0,39709.0,253.51,259.5,253.43,259.0,39709.0
2021-12-16 09:35:00,258.86,261.48,258.84,261.07,9377.0,258.86,261.48,258.84,261.07,9377.0
2021-12-16 09:40:00,261.31,261.36,259.12,260.94,5988.0,261.31,261.36,259.12,260.94,5988.0
2021-12-16 09:45:00,261.7,262.94,260.81,262.94,12446.0,261.7,262.94,260.81,262.94,12446.0
2021-12-16 09:50:00,262.41,262.76,261.52,262.29,6058.0,262.41,262.76,261.52,262.29,6058.0
2021-12-16 09:55:00,262.61,262.8,261.62,262.01,6065.0,262.61,262.8,261.62,262.01,6065.0
2021-12-16 10:00:00,262.04,262.14,260.57,261.37,12256.0,262.04,262.14,260.57,261.37,12256.0
2021-12-16 10:05:00,261.35,262.41,260.23,260.23,8393.0,261.35,262.41,260.23,260.23,8393.0
2021-12-16 10:10:00,260.06,260.51,259.46,260.38,4549.0,260.06,260.51,259.46,260.38,4549.0
2021-12-16 10:15:00,260.97,261.2,259.91,261.2,8010.0,260.97,261.2,259.91,261.2,8010.0
2021-12-16 10:20:00,260.85,261.47,260.81,261.09,7217.0,260.85,261.47,260.81,261.09,7217.0
2021-12-16 10:25:00,261.33,261.33,260.48,260.6,6781.0,261.33,261.33,260.48,260.6,6781.0
2021-12-16 10:30:00,260.75,261.29,260.27,260.84,10465.0,260.75,261.29,260.27,260.84,10465.0
2021-12-16 10:35:00,260.82,261.2,260.25,260.25,3662.0,260.82,261.2,260.25,260.25,3662.0
2021-12-16 10:40:00,260.21,260.47,259.19,259.25,4092.0,260.21,260.47,259.19,259.25,4092.0
2021-12-16 10:45:00,259.29,259.71,259.0,259.68,2533.0,259.29,259.71,259.0,259.68,2533.0
2021-12-16 10:50:00,259.63,259.69,259.15,259.23,2063.0,259.63,259.69,259.15,259.23,2063.0
2021-12-16 10:55:00,259.19,259.19,257.62,257.62,7081.0,259.19,259.19,257.62,257.62,7081.0
2021-12-16 11:00:00,257.73,257.81,256.81,256.99,7297.0,257.73,257.81,256.81,256.99,7297.0
2021-12-16 11:05:00,257.0,257.07,256.63,257.06,9456.0,257.0,257.07,256.63,257.06,9456.0
2021-12-16 11:10:00,256.83,257.51,256.66,257.5,4493.0,256.83,257.51,256.66,257.5,4493.0
2021-12-16 11:15:00,257.5,257.68,257.15,257.57,2614.0,257.5,257.68,257.15,257.57,2614.0
2021-12-16 11:20:00,257.82,257.95,257.55,257.8,3326.0,257.82,257.95,257.55,257.8,3326.0
2021-12-16 11:25:00,257.87,257.99,256.66,256.66,9485.0,257.87,257.99,256.66,256.66,9485.0
2021-12-16 11:30:00,256.81,256.98,255.3,255.39,8984.0,256.81,256.98,255.3,255.39,8984.0
2021-12-16 11:35:00,255.29,255.54,254.89,254.89,3792.0,255.29,255.54,254.89,254.89,3792.0
2021-12-16 11:40:00,255.1,255.1,254.56,254.66,8497.0,255.1,255.1,254.56,254.66,8497.0
2021-12-16 11:45:00,254.66,254.76,254.18,254.52,13135.0,254.66,254.76,254.18,254.52,13135.0
2021-12-16 11:50:00,254.52,254.65,254.15,254.46,4957.0,254.52,254.65,254.15,254.46,4957.0
2021-12-16 11:55:00,254.46,254.46,253.59,253.79,10020.0,254.46,254.46,253.59,253.79,10020.0
2021-12-16 12:00:00,253.8,255.41,253.79,255.14,8207.0,253.8,255.41,253.79,255.14,8207.0
2021-12-16 12:05:00,255.09,255.1,254.72,255.03,2129.0,255.09,255.1,254.72,255.03,2129.0
2021-12-16 12:10:00,255.0,255.54,254.8,255.09,6418.0,255.0,255.54,254.8,255.09,6418.0
2021-12-16 12:15:00,254.94,255.1,254.5,254.79,4440.0,254.94,255.1,254.5,254.79,4440.0
2021-12-16 12:20:00,254.8,254.95,254.01,254.05,4703.0,254.8,254.95,254.01,254.05,4703.0
2021-12-16 12:25:00,253.98,254.04,253.14,253.94,4935.0,253.98,254.04,253.14,253.94,4935.0
2021-12-16 12:30:00,253.72,253.95,253.35,253.95,3503.0,253.72,253.95,253.35,253.95,3503.0
2021-12-16 12:35:00,254.0,254.01,253.42,253.79,3200.0,254.0,254.01,253.42,253.79,3200.0
2021-12-16 12:40:00,253.79,254.06,253.71,254.04,1810.0,253.79,254.06,253.71,254.04,1810.0
2021-12-16 12:45:00,254.19,254.33,253.82,254.07,2341.0,254.19,254.33,253.82,254.07,2341.0
2021-12-16 12:50:00,254.21,254.59,254.0,254.0,3049.0,254.21,254.59,254.0,254.0,3049.0
2021-12-16 12:55:00,253.78,253.89,253.66,253.77,2952.0,253.78,253.89,253.66,253.77,2952.0
2021-12-16 13:00:00,253.75,253.98,253.61,253.61,2187.0,253.75,253.98,253.61,253.61,2187.0
2021-12-16 13:05:00,253.7,254.27,253.46,254.27,4150.0,253.7,254.27,253.46,254.27,4150.0
2021-12-16 13:10:00,254.74,255.21,254.74,255.21,2931.0,254.74,255.21,254.74,255.21,2931.0
2021-12-16 13:15:00,255.35,256.22,255.35,256.21,9638.0,255.35,256.22,255.35,256.21,9638.0
2021-12-16 13:20:00,256.46,256.49,255.45,255.75,11022.0,256.46,256.49,255.45,255.75,11022.0
2021-12-16 13:25:00,255.63,256.07,255.62,255.98,19625.0,255.63,256.07,255.62,255.98,19625.0
2021-12-16 13:30:00,255.98,256.12,255.55,255.71,8635.0,255.98,256.12,255.55,255.71,8635.0
2021-12-16 13:35:00,255.74,256.24,255.74,256.24,23216.0,255.74,256.24,255.74,256.24,23216.0
2021-12-16 13:40:00,256.39,256.5,255.75,255.75,7936.0,256.39,256.5,255.75,255.75,7936.0
2021-12-16 13:45:00,255.75,255.97,255.46,255.54,3500.0,255.75,255.97,255.46,255.54,3500.0
2021-12-16 13:50:00,255.42,255.46,254.61,254.61,4869.0,255.42,255.46,254.61,254.61,4869.0
2021-12-16 13:55:00,254.59,255.05,254.38,254.79,4822.0,254.59,255.05,254.38,254.79,4822.0
2021-12-16 14:00:00,254.78,255.39,254.77,255.31,3256.0,254.78,255.39,254.77,255.31,3256.0
2021-12-16 14:05:00,255.22,255.31,254.97,255.2,3987.0,255.22,255.31,254.97,255.2,3987.0
2021-12-16 14:10:00,255.17,255.68,255.1,255.68,5505.0,255.17,255.68,255.1,255.68,5505.0
2021-12-16 14:15:00,255.36,255.39,253.87,253.88,13077.0,255.36,255.39,253.87,253.88,13077.0
2021-12-16 14:20:00,253.82,254.02,252.64,252.64,7174.0,253.82,254.02,252.64,252.64,7174.0
2021-12-16 14:25:00,252.73,253.09,252.66,252.89,6282.0,252.73,253.09,252.66,252.89,6282.0
2021-12-16 14:30:00,252.84,253.54,252.83,253.41,25125.0,252.84,253.54,252.83,253.41,25125.0
2021-12-16 14:35:00,253.54,254.15,253.44,253.81,9769.0,253.54,254.15,253.44,253.81,9769.0
2021-12-16 14:40:00,253.8,253.81,252.84,253.05,14324.0,253.8,253.81,252.84,253.05,14324.0
2021-12-16 14:45:00,253.04,253.04,252.45,252.55,7001.0,253.04,253.04,252.45,252.55,7001.0
2021-12-16 14:50:00,252.48,252.9,252.3,252.41,16806.0,252.48,252.9,252.3,252.41,16806.0
2021-12-16 14:55:00,252.4,252.99,252.37,252.97,7390.0,252.4,252.99,252.37,252.97,7390.0
2021-12-16 15:00:00,252.83,252.95,252.47,252.95,7338.0,252.83,252.95,252.47,252.95,7338.0
2021-12-16 15:05:00,252.95,253.3,252.7,252.7,6481.0,252.95,253.3,252.7,252.7,6481.0
2021-12-16 15:10:00,252.7,253.24,252.7,253.24,7845.0,252.7,253.24,252.7,253.24,7845.0
2021-12-16 15:15:00,253.1,253.7,252.91,253.47,9059.0,253.1,253.7,252.91,253.47,9059.0
2021-12-16 15:20:00,253.7,254.06,253.7,253.77,4352.0,253.7,254.06,253.7,253.77,4352.0
2021-12-16 15:25:00,253.66,253.98,253.31,253.56,8878.0,253.66,253.98,253.31,253.56,8878.0
2021-12-16 15:30:00,253.72,254.16,253.17,254.16,14294.0,253.72,254.16,253.17,254.16,14294.0
2021-12-16 15:35:00,254.01,254.03,253.34,253.5,10529.0,254.01,254.03,253.34,253.5,10529.0
2021-12-16 15:40:00,253.39,253.7,252.75,252.83,20846.0,253.39,253.7,252.75,252.83,20846.0
2021-12-16 15:45:00,252.89,253.45,252.75,253.45,19344.0,252.89,253.45,252.75,253.45,19344.0
2021-12-16 15:50:00,253.5,254.7,253.22,254.23,30621.0,253.5,254.7,253.22,254.23,30621.0
2021-12-16 15:55:00,254.2,254.76,254.2,254.24,47622.0,254.2,254.76,254.2,254.24,47622.0
2021-12-17 09:30:00,254.25,254.96,253.08,254.96,26023.0,254.25,254.96,253.08,254.96,26023.0
2021-12-17 09:35:00,254.68,254.93,252.94,254.09,10766.0,254.68,254.93,252.94,254.09,10766.0
2021-12-17 09:40:00,253.84,254.0,253.0,253.36,5330.0,253.84,254.0,253.0,253.36,5330.0
2021-12-17 09:45:00,253.07,254.29,252.96,254.01,13891.0,253.07,254.29,252.96,254.01,13891.0
2021-12-17 09:50:00,254.24,255.39,254.08,254.58,9603.0,254.24,255.39,254.08,254.58,9603.0
2021-12-17 09:55:00,254.63,256.65,254.38,256.61,10810.0,254.63,256.65,254.38,256.61,10810.0
2021-12-17 10:00:00,256.09,256.33,254.82,256.15,7277.0,256.09,256.33,254.82,256.15,7277.0
2021-12-17 10:05:00,256.11,256.53,254.92,256.0,12512.0,256.11,256.53,254.92,256.0,12512.0
2021-12-17 10:10:00,256.06,256.08,254.61,254.62,3965.0,256.06,256.08,254.61,254.62,3965.0
2021-12-17 10:15:00,254.51,254.51,254.0,254.48,1100.0,254.51,254.51,254.0,254.48,1100.0
2021-12-17 10:20:00,254.6,254.99,253.44,253.85,4105.0,254.6,254.99,253.44,253.85,4105.0
2021-12-17 10:25:00,253.82,255.73,253.82,255.61,4270.0,253.82,255.73,253.82,255.61,4270.0
2021-12-17 10:30:00,255.78,256.56,255.44,256.5,4308.0,255.78,256.56,255.44,256.5,4308.0
2021-12-17 10:35:00,256.72,257.45,256.06,257.23,9105.0,256.72,257.45,256.06,257.23,9105.0
2021-12-17 10:40:00,257.5,258.17,257.32,257.83,7022.0,257.5,258.17,257.32,257.83,7022.0
2021-12-17 10:45:00,258.0,259.33,258.0,259.33,2440.0,258.0,259.33,258.0,259.33,2440.0
2021-12-17 10:50:00,258.96,259.31,258.62,259.02,6810.0,258.96,259.31,258.62,259.02,6810.0
2021-12-17 10:55:00,259.02,259.23,258.26,259.22,12120.0,259.02,259.23,258.26,259.22,12120.0
2021-12-17 11:00:00,259.3,259.55,258.43,258.58,11793.0,259.3,259.55,258.43,258.58,11793.0
2021-12-17 11:05:00,258.57,259.7,258.41,259.14,7796.0,258.57,259.7,258.41,259.14,7796.0
2021-12-17 11:10:00,259.16,260.6,259.16,260.34,3551.0,259.16,260.6,259.16,260.34,3551.0
2021-12-17 11:15:00,260.34,260.35,259.65,259.65,6309.0,260.34,260.35,259.65,259.65,6309.0
2021-12-17 11:20:00,259.56,259.7,259.0,259.12,4704.0,259.56,259.7,259.0,259.12,4704.0
2021-12-17 11:25:00,259.32,259.93,258.65,259.67,3121.0,259.32,259.93,258.65,259.67,3121.0
2021-12-17 11:30:00,259.82,259.83,258.6,258.6,2909.0,259.82,259.83,258.6,258.6,2909.0
2021-12-17 11:35:00,258.43,258.44,257.9,258.4,7127.0,258.43,258.44,257.9,258.4,7127.0
2021-12-17 11:40:00,258.38,258.38,257.57,257.84,5063.0,258.38,258.38,257.57,257.84,5063.0
2021-12-17 11:45:00,258.12,258.27,257.33,257.76,5229.0,258.12,258.27,257.33,257.76,5229.0
2021-12-17 11:50:00,257.61,258.37,257.61,258.25,3365.0,257.61,258.37,257.61,258.25,3365.0
2021-12-17 11:55:00,258.12,258.72,257.62,258.72,8740.0,258.12,258.72,257.62,258.72,8740.0
2021-12-17 12:00:00,258.7,258.72,258.17,258.66,3140.0,258.7,258.72,258.17,258.66,3140.0
2021-12-17 12:05:00,258.59,258.6,257.92,258.23,5408.0,258.59,258.6,257.92,258.23,5408.0
2021-12-17 12:10:00,258.26,258.87,258.01,258.87,5281.0,258.26,258.87,258.01,258.87,5281.0
2021-12-17 12:15:00,259.0,259.22,258.41,258.46,4646.0,259.0,259.22,258.41,258.46,4646.0
2021-12-17 12:20:00,258.63,258.81,258.11,258.45,5341.0,258.63,258.81,258.11,258.45,5341.0
2021-12-17 12:25:00,258.3,258.43,257.83,258.26,3825.0,258.3,258.43,257.83,258.26,3825.0
2021-12-17 12:30:00,258.13,259.11,258.09,258.59,5013.0,258.13,259.11,258.09,258.59,5013.0
2021-12-17 12:35:00,258.59,258.96,258.49,258.77,3852.0,258.59,258.96,258.49,258.77,3852.0
2021-12-17 12:40:00,258.97,259.1,258.41,258.6,2502.0,258.97,259.1,258.41,258.6,2502.0
2021-12-17 12:45:00,258.57,258.65,258.32,258.38,5001.0,258.57,258.65,258.32,258.38,5001.0
2021-12-17 12:50:00,258.59,258.78,257.9,258.06,3388.0,258.59,258.78,257.9,258.06,3388.0
2021-12-17 12:55:00,258.25,258.49,257.78,257.94,8591.0,258.25,258.49,257.78,257.94,8591.0
2021-12-17 13:00:00,257.79,258.28,257.34,258.03,4024.0,257.79,258.28,257.34,258.03,4024.0
2021-12-17 13:05:00,257.9,257.92,257.57,257.92,5101.0,257.9,257.92,257.57,257.92,5101.0
2021-12-17 13:10:00,258.1,258.52,258.0,258.17,5644.0,258.1,258.52,258.0,258.17,5644.0
2021-12-17 13:15:00,258.17,258.88,258.17,258.78,3880.0,258.17,258.88,258.17,258.78,3880.0
2021-12-17 13:20:00,258.67,259.09,258.67,258.89,5850.0,258.67,259.09,258.67,258.89,5850.0
2021-12-17 13:25:00,258.88,258.97,258.65,258.88,2520.0,258.88,258.97,258.65,258.88,2520.0
2021-12-17 13:30:00,258.77,258.91,258.55,258.81,2274.0,258.77,258.91,258.55,258.81,2274.0
2021-12-17 13:35:00,258.87,258.87,258.22,258.31,3809.0,258.87,258.87,258.22,258.31,3809.0
2021-12-17 13:40:00,258.31,258.46,257.76,258.06,4097.0,258.31,258.46,257.76,258.06,4097.0
2021-12-17 13:45:00,258.21,258.56,258.21,258.56,1100.0,258.21,258.56,258.21,258.56,1100.0
2021-12-17 13:50:00,258.57,258.64,258.34,258.64,1200.0,258.57,258.64,258.34,258.64,1200.0
2021-12-17 13:55:00,258.38,258.76,258.12,258.69,5099.0,258.38,258.76,258.12,258.69,5099.0
2021-12-17 14:00:00,258.4,258.4,258.15,258.2,2357.0,258.4,258.4,258.15,258.2,2357.0
2021-12-17 14:05:00,257.96,258.2,257.75,258.19,3897.0,257.96,258.2,257.75,258.19,3897.0
2021-12-17 14:10:00,258.28,258.43,258.03,258.09,6427.0,258.28,258.43,258.03,258.09,6427.0
2021-12-17 14:15:00,258.18,258.32,257.93,258.08,2917.0,258.18,258.32,257.93,258.08,2917.0
2021-12-17 14:20:00,258.08,258.2,257.88,258.03,3113.0,258.08,258.2,257.88,258.03,3113.0
2021-12-17 14:25:00,257.97,258.04,257.16,257.46,8459.0,257.97,258.04,257.16,257.46,8459.0
2021-12-17 14:30:00,257.86,257.93,257.47,257.66,1200.0,257.86,257.93,257.47,257.66,1200.0
2021-12-17 14:35:00,257.75,258.24,257.65,258.24,3627.0,257.75,258.24,257.65,258.24,3627.0
2021-12-17 14:40:00,258.25,258.63,258.12,258.57,5000.0,258.25,258.63,258.12,258.57,5000.0
2021-12-17 14:45:00,258.64,258.77,258.28,258.28,5424.0,258.64,258.77,258.28,258.28,5424.0
2021-12-17 14:50:00,258.22,258.35,257.94,258.0,2302.0,258.22,258.35,257.94,258.0,2302.0
2021-12-17 14:55:00,257.93,258.86,257.88,258.85,3827.0,257.93,258.86,257.88,258.85,3827.0
2021-12-17 15:00:00,258.67,259.19,258.4,258.4,5502.0,258.67,259.19,258.4,258.4,5502.0
2021-12-17 15:05:00,258.34,258.67,258.16,258.67,4903.0,258.34,258.67,258.16,258.67,4903.0
2021-12-17 15:10:00,258.58,258.63,258.16,258.25,6933.0,258.58,258.63,258.16,258.25,6933.0
2021-12-17 15:15:00,258.24,258.35,257.66,258.05,8683.0,258.24,258.35,257.66,258.05,8683.0
2021-12-17 15:20:00,258.17,258.69,258.17,258.53,4376.0,258.17,258.69,258.17,258.53,4376.0
2021-12-17 15:25:00,258.42,258.44,257.79,257.93,6319.0,258.42,258.44,257.79,257.93,6319.0
2021-12-17 15:30:00,257.87,258.25,257.04,257.05,10510.0,257.87,258.25,257.04,257.05,10510.0
2021-12-17 15:35:00,257.17,257.67,256.91,257.67,10318.0,257.17,257.67,256.91,257.67,10318.0
2021-12-17 15:40:00,257.61,258.1,257.42,258.01,8057.0,257.61,258.1,257.42,258.01,8057.0
2021-12-17 15:45:00,258.04,258.1,257.41,257.42,12713.0,258.04,258.1,257.41,257.42,12713.0
2021-12-17 15:50:00,257.36,257.36,256.12,256.73,54922.0,257.36,257.36,256.12,256.73,54922.0
2021-12-17 15:55:00,256.62,257.54,256.16,256.7,121153.0,256.62,257.54,256.16,256.7,121153.0
2021-12-20 09:30:00,252.85,253.91,250.0,250.85,16869.0,252.85,253.91,250.0,250.85,16869.0
2021-12-20 09:35:00,251.5,255.18,251.5,255.18,4141.0,251.5,255.18,251.5,255.18,4141.0
2021-12-20 09:40:00,255.45,255.59,253.01,255.59,5789.0,255.45,255.59,253.01,255.59,5789.0
2021-12-20 09:45:00,254.97,254.97,253.33,253.45,6223.0,254.97,254.97,253.33,253.45,6223.0
2021-12-20 09:50:00,253.08,253.66,252.83,253.64,5780.0,253.08,253.66,252.83,253.64,5780.0
2021-12-20 09:55:00,254.12,255.2,253.76,254.93,12388.0,254.12,255.2,253.76,254.93,12388.0
2021-12-20 10:00:00,255.15,255.15,253.53,253.63,6006.0,255.15,255.15,253.53,253.63,6006.0
2021-12-20 10:05:00,253.64,254.12,253.52,253.72,3626.0,253.64,254.12,253.52,253.72,3626.0
2021-12-20 10:10:00,253.4,253.64,253.02,253.16,4301.0,253.4,253.64,253.02,253.16,4301.0
2021-12-20 10:15:00,253.21,254.29,253.21,254.06,7678.0,253.21,254.29,253.21,254.06,7678.0
2021-12-20 10:20:00,254.16,254.63,253.66,254.29,5175.0,254.16,254.63,253.66,254.29,5175.0
2021-12-20 10:25:00,254.15,254.41,253.65,253.68,7059.0,254.15,254.41,253.65,253.68,7059.0
2021-12-20 10:30:00,253.59,253.95,252.98,253.46,11274.0,253.59,253.95,252.98,253.46,11274.0
2021-12-20 10:35:00,253.18,253.63,252.86,252.86,5784.0,253.18,253.63,252.86,252.86,5784.0
2021-12-20 10:40:00,253.0,253.0,252.01,252.82,3867.0,253.0,253.0,252.01,252.82,3867.0
2021-12-20 10:45:00,253.22,253.34,251.65,252.12,11340.0,253.22,253.34,251.65,252.12,11340.0
2021-12-20 10:50:00,252.14,252.39,251.62,251.62,3747.0,252.14,252.39,251.62,251.62,3747.0
2021-12-20 10:55:00,251.61,252.1,251.13,251.7,12135.0,251.61,252.1,251.13,251.7,12135.0
2021-12-20 11:00:00,251.75,251.85,250.86,250.86,5173.0,251.75,251.85,250.86,250.86,5173.0
2021-12-20 11:05:00,250.81,251.2,250.34,250.69,6031.0,250.81,251.2,250.34,250.69,6031.0
2021-12-20 11:10:00,251.04,251.89,250.99,251.15,6521.0,251.04,251.89,250.99,251.15,6521.0
2021-12-20 11:15:00,251.02,251.61,250.63,251.61,3106.0,251.02,251.61,250.63,251.61,3106.0
2021-12-20 11:20:00,251.57,251.88,251.22,251.54,3757.0,251.57,251.88,251.22,251.54,3757.0
2021-12-20 11:25:00,251.44,251.66,250.62,250.62,2822.0,251.44,251.66,250.62,250.62,2822.0
2021-12-20 11:30:00,250.77,251.01,250.49,250.95,7474.0,250.77,251.01,250.49,250.95,7474.0
2021-12-20 11:35:00,250.95,251.03,250.68,250.87,2135.0,250.95,251.03,250.68,250.87,2135.0
2021-12-20 11:40:00,250.6,251.29,250.6,251.05,1580.0,250.6,251.29,250.6,251.05,1580.0
2021-12-20 11:45:00,251.12,251.89,250.85,251.89,10687.0,251.12,251.89,250.85,251.89,10687.0
2021-12-20 11:50:00,251.75,251.79,251.47,251.66,1491.0,251.75,251.79,251.47,251.66,1491.0
2021-12-20 11:55:00,252.2,252.37,251.76,251.78,4109.0,252.2,252.37,251.76,251.78,4109.0
2021-12-20 12:00:00,251.97,252.13,251.77,252.13,2596.0,251.97,252.13,251.77,252.13,2596.0
2021-12-20 12:05:00,252.1,252.48,251.78,251.95,2055.0,252.1,252.48,251.78,251.95,2055.0
2021-12-20 12:10:00,252.07,252.07,251.3,251.31,2493.0,252.07,252.07,251.3,251.31,2493.0
2021-12-20 12:15:00,251.15,251.78,251.05,251.66,3942.0,251.15,251.78,251.05,251.66,3942.0
2021-12-20 12:20:00,251.67,251.67,251.24,251.24,1040.0,251.67,251.67,251.24,251.24,1040.0
2021-12-20 12:25:00,251.12,251.12,250.73,250.74,1010.0,251.12,251.12,250.73,250.74,1010.0
2021-12-20 12:30:00,250.76,250.85,250.45,250.48,4095.0,250.76,250.85,250.45,250.48,4095.0
2021-12-20 12:35:00,250.6,250.9,250.48,250.7,3509.0,250.6,250.9,250.48,250.7,3509.0
2021-12-20 12:40:00,250.66,250.88,250.46,250.75,4179.0,250.66,250.88,250.46,250.75,4179.0
2021-12-20 12:45:00,250.66,251.05,250.63,250.88,2640.0,250.66,251.05,250.63,250.88,2640.0
2021-12-20 12:50:00,251.0,251.23,250.7,251.03,3717.0,251.0,251.23,250.7,251.03,3717.0
2021-12-20 12:55:00,251.08,251.15,250.29,250.3,5120.0,251.08,251.15,250.29,250.3,5120.0
2021-12-20 13:00:00,250.35,250.35,249.75,250.0,8744.0,250.35,250.35,249.75,250.0,8744.0
2021-12-20 13:05:00,250.21,250.92,250.21,250.85,3216.0,250.21,250.92,250.21,250.85,3216.0
2021-12-20 13:10:00,251.0,251.44,251.0,251.24,3709.0,251.0,251.44,251.0,251.24,3709.0
2021-12-20 13:15:00,251.18,251.23,250.27,250.27,5668.0,251.18,251.23,250.27,250.27,5668.0
2021-12-20 13:20:00,250.26,250.51,249.79,250.0,5014.0,250.26,250.51,249.79,250.0,5014.0
2021-12-20 13:25:00,250.07,250.44,250.01,250.44,3314.0,250.07,250.44,250.01,250.44,3314.0
2021-12-20 13:30:00,250.54,250.65,250.1,250.22,2514.0,250.54,250.65,250.1,250.22,2514.0
2021-12-20 13:35:00,250.22,251.04,250.1,251.04,13490.0,250.22,251.04,250.1,251.04,13490.0
2021-12-20 13:40:00,251.39,251.43,251.03,251.34,3141.0,251.39,251.43,251.03,251.34,3141.0
2021-12-20 13:45:00,251.31,251.31,251.04,251.14,2978.0,251.31,251.31,251.04,251.14,2978.0
2021-12-20 13:50:00,251.14,251.14,250.65,250.88,3183.0,251.14,251.14,250.65,250.88,3183.0
2021-12-20 13:55:00,251.07,251.37,250.7,250.78,5101.0,251.07,251.37,250.7,250.78,5101.0
2021-12-20 14:00:00,250.82,251.01,250.72,250.91,2585.0,250.82,251.01,250.72,250.91,2585.0
2021-12-20 14:05:00,251.06,251.52,250.91,251.45,4867.0,251.06,251.52,250.91,251.45,4867.0
2021-12-20 14:10:00,251.3,251.76,251.3,251.58,7024.0,251.3,251.76,251.3,251.58,7024.0
2021-12-20 14:15:00,251.5,251.76,251.18,251.27,6914.0,251.5,251.76,251.18,251.27,6914.0
2021-12-20 14:20:00,251.23,251.41,251.1,251.25,1691.0,251.23,251.41,251.1,251.25,1691.0
2021-12-20 14:25:00,251.11,251.15,250.36,250.36,7644.0,251.11,251.15,250.36,250.36,7644.0
2021-12-20 14:30:00,250.4,250.59,250.35,250.55,2476.0,250.4,250.59,250.35,250.55,2476.0
2021-12-20 14:35:00,250.54,251.1,250.54,250.89,3871.0,250.54,251.1,250.54,250.89,3871.0
2021-12-20 14:40:00,250.87,251.19,250.8,251.19,2294.0,250.87,251.19,250.8,251.19,2294.0
2021-12-20 14:45:00,251.19,251.5,251.11,251.35,4016.0,251.19,251.5,251.11,251.35,4016.0
2021-12-20 14:50:00,251.5,251.66,251.23,251.38,4194.0,251.5,251.66,251.23,251.38,4194.0
2021-12-20 14:55:00,251.23,251.23,250.67,250.81,3444.0,251.23,251.23,250.67,250.81,3444.0
2021-12-20 15:00:00,251.01,251.51,251.0,251.33,4367.0,251.01,251.51,251.0,251.33,4367.0
2021-12-20 15:05:00,251.38,251.56,251.26,251.32,4659.0,251.38,251.56,251.26,251.32,4659.0
2021-12-20 15:10:00,251.3,251.71,251.29,251.4,4994.0,251.3,251.71,251.29,251.4,4994.0
2021-12-20 15:15:00,251.41,251.52,251.13,251.45,7094.0,251.41,251.52,251.13,251.45,7094.0
2021-12-20 15:20:00,251.45,251.79,251.07,251.38,5928.0,251.45,251.79,251.07,251.38,5928.0
2021-12-20 15:25:00,251.22,251.38,250.96,251.21,7169.0,251.22,251.38,250.96,251.21,7169.0
2021-12-20 15:30:00,251.21,251.21,250.42,250.49,6126.0,251.21,251.21,250.42,250.49,6126.0
2021-12-20 15:35:00,250.43,250.71,250.19,250.63,11917.0,250.43,250.71,250.19,250.63,11917.0
2021-12-20 15:40:00,250.63,250.75,250.13,250.21,11029.0,250.63,250.75,250.13,250.21,11029.0
2021-12-20 15:45:00,250.2,250.52,249.95,250.03,17312.0,250.2,250.52,249.95,250.03,17312.0
2021-12-20 15:50:00,249.92,250.89,249.77,250.36,23820.0,249.92,250.89,249.77,250.36,23820.0
2021-12-20 15:55:00,250.52,251.05,250.34,250.71,37342.0,250.52,251.05,250.34,250.71,37342.0
2021-12-21 09:30:00,253.74,256.28,253.34,255.66,15506.0,253.74,256.28,253.34,255.66,15506.0
2021-12-21 09:35:00,255.47,257.18,254.26,257.18,4091.0,255.47,257.18,254.26,257.18,4091.0
2021-12-21 09:40:00,256.81,257.09,255.48,255.48,9690.0,256.81,257.09,255.48,255.48,9690.0
2021-12-21 09:45:00,255.79,255.86,254.52,254.68,7337.0,255.79,255.86,254.52,254.68,7337.0
2021-12-21 09:50:00,254.39,255.17,254.0,254.88,4613.0,254.39,255.17,254.0,254.88,4613.0
2021-12-21 09:55:00,254.81,254.82,253.47,253.72,2403.0,254.81,254.82,253.47,253.72,2403.0
2021-12-21 10:00:00,253.94,254.92,253.93,254.47,2200.0,253.94,254.92,253.93,254.47,2200.0
2021-12-21 10:05:00,254.5,256.24,254.5,255.54,4129.0,254.5,256.24,254.5,255.54,4129.0
2021-12-21 10:10:00,255.77,256.24,255.61,256.24,3585.0,255.77,256.24,255.61,256.24,3585.0
2021-12-21 10:15:00,256.4,256.85,256.26,256.85,4086.0,256.4,256.85,256.26,256.85,4086.0
2021-12-21 10:20:00,256.62,256.97,255.75,255.84,6468.0,256.62,256.97,255.75,255.84,6468.0
2021-12-21 10:25:00,255.47,255.49,254.75,255.12,1530.0,255.47,255.49,254.75,255.12,1530.0
2021-12-21 10:30:00,255.43,256.02,255.31,255.48,3668.0,255.43,256.02,255.31,255.48,3668.0
2021-12-21 10:35:00,255.26,255.96,255.25,255.75,2187.0,255.26,255.96,255.25,255.75,2187.0
2021-12-21 10:40:00,255.96,256.75,255.96,256.41,3221.0,255.96,256.75,255.96,256.41,3221.0
2021-12-21 10:45:00,256.39,256.67,255.5,256.67,4381.0,256.39,256.67,255.5,256.67,4381.0
2021-12-21 10:50:00,256.48,257.24,256.48,257.24,5689.0,256.48,257.24,256.48,257.24,5689.0
2021-12-21 10:55:00,257.05,257.87,257.04,257.54,4603.0,257.05,257.87,257.04,257.54,4603.0
2021-12-21 11:00:00,257.45,257.59,257.07,257.59,1500.0,257.45,257.59,257.07,257.59,1500.0
2021-12-21 11:05:00,257.31,257.73,257.04,257.73,3955.0,257.31,257.73,257.04,257.73,3955.0
2021-12-21 11:10:00,257.83,258.29,257.83,258.17,3381.0,257.83,258.29,257.83,258.17,3381.0
2021-12-21 11:15:00,258.17,258.42,257.23,257.23,5309.0,258.17,258.42,257.23,257.23,5309.0
2021-12-21 11:20:00,257.25,257.43,256.97,256.97,2480.0,257.25,257.43,256.97,256.97,2480.0
2021-12-21 11:25:00,257.06,257.5,256.88,257.5,3433.0,257.06,257.5,256.88,257.5,3433.0
2021-12-21 11:30:00,257.5,257.71,257.42,257.43,6583.0,257.5,257.71,257.42,257.43,6583.0
2021-12-21 11:35:00,257.41,257.74,257.19,257.74,12991.0,257.41,257.74,257.19,257.74,12991.0
2021-12-21 11:40:00,258.11,258.2,257.8,257.98,3990.0,258.11,258.2,257.8,257.98,3990.0
2021-12-21 11:45:00,258.09,258.17,256.97,257.19,5139.0,258.09,258.17,256.97,257.19,5139.0
2021-12-21 11:50:00,257.38,258.01,257.14,257.75,6365.0,257.38,258.01,257.14,257.75,6365.0
2021-12-21 11:55:00,257.72,257.75,257.27,257.51,2041.0,257.72,257.75,257.27,257.51,2041.0
2021-12-21 12:00:00,257.75,258.0,257.43,257.59,5301.0,257.75,258.0,257.43,257.59,5301.0
2021-12-21 12:05:00,257.56,258.05,257.38,257.88,2870.0,257.56,258.05,257.38,257.88,2870.0
2021-12-21 12:10:00,258.05,258.06,257.18,257.38,14935.0,258.05,258.06,257.18,257.38,14935.0
2021-12-21 12:15:00,257.34,258.09,257.23,258.09,3530.0,257.34,258.09,257.23,258.09,3530.0
2021-12-21 12:20:00,258.0,259.17,257.83,259.17,12074.0,258.0,259.17,257.83,259.17,12074.0
2021-12-21 12:25:00,259.13,259.32,258.9,259.18,3663.0,259.13,259.32,258.9,259.18,3663.0
2021-12-21 12:30:00,258.96,259.54,258.86,259.31,3327.0,258.96,259.54,258.86,259.31,3327.0
2021-12-21 12:35:00,259.32,259.65,259.32,259.53,1749.0,259.32,259.65,259.32,259.53,1749.0
2021-12-21 12:40:00,259.53,259.53,259.35,259.45,2593.0,259.53,259.53,259.35,259.45,2593.0
2021-12-21 12:45:00,259.32,259.76,259.31,259.55,2560.0,259.32,259.76,259.31,259.55,2560.0
2021-12-21 12:50:00,259.35,260.13,259.15,260.0,6783.0,259.35,260.13,259.15,260.0,6783.0
2021-12-21 12:55:00,260.0,260.11,259.8,259.99,1939.0,260.0,260.11,259.8,259.99,1939.0
2021-12-21 13:00:00,260.0,260.21,260.0,260.1,4344.0,260.0,260.21,260.0,260.1,4344.0
2021-12-21 13:05:00,260.12,260.47,259.98,260.47,10395.0,260.12,260.47,259.98,260.47,10395.0
2021-12-21 13:10:00,260.11,260.42,260.1,260.42,3159.0,260.11,260.42,260.1,260.42,3159.0
2021-12-21 13:15:00,260.63,260.7,260.51,260.6,4645.0,260.63,260.7,260.51,260.6,4645.0
2021-12-21 13:20:00,260.65,261.08,260.65,261.08,3494.0,260.65,261.08,260.65,261.08,3494.0
2021-12-21 13:25:00,261.19,261.44,261.02,261.44,4513.0,261.19,261.44,261.02,261.44,4513.0
2021-12-21 13:30:00,261.51,261.62,261.39,261.5,5165.0,261.51,261.62,261.39,261.5,5165.0
2021-12-21 13:35:00,261.52,261.89,261.52,261.81,5226.0,261.52,261.89,261.52,261.81,5226.0
2021-12-21 13:40:00,261.8,262.37,261.63,262.31,5832.0,261.8,262.37,261.63,262.31,5832.0
2021-12-21 13:45:00,262.2,262.52,262.2,262.38,3558.0,262.2,262.52,262.2,262.38,3558.0
2021-12-21 13:50:00,262.47,262.57,261.81,261.81,9106.0,262.47,262.57,261.81,261.81,9106.0
2021-12-21 13:55:00,261.81,262.2,261.5,262.04,4314.0,261.81,262.2,261.5,262.04,4314.0
2021-12-21 14:00:00,262.14,262.63,261.97,262.48,11591.0,262.14,262.63,261.97,262.48,11591.0
2021-12-21 14:05:00,262.47,262.47,262.22,262.3,5006.0,262.47,262.47,262.22,262.3,5006.0
2021-12-21 14:10:00,262.41,262.64,262.32,262.44,5739.0,262.41,262.64,262.32,262.44,5739.0
2021-12-21 14:15:00,262.43,262.66,262.05,262.16,20806.0,262.43,262.66,262.05,262.16,20806.0
2021-12-21 14:20:00,262.17,262.17,261.37,261.81,7860.0,262.17,262.17,261.37,261.81,7860.0
2021-12-21 14:25:00,261.71,262.36,261.7,262.17,7680.0,261.71,262.36,261.7,262.17,7680.0
2021-12-21 14:30:00,262.32,262.41,262.04,262.08,4210.0,262.32,262.41,262.04,262.08,4210.0
2021-12-21 14:35:00,262.27,262.33,262.1,262.1,2735.0,262.27,262.33,262.1,262.1,2735.0
2021-12-21 14:40:00,262.17,262.42,261.92,262.19,8726.0,262.17,262.42,261.92,262.19,8726.0
2021-12-21 14:45:00,262.12,263.12,262.12,263.12,14314.0,262.12,263.12,262.12,263.12,14314.0
2021-12-21 14:50:00,263.15,263.4,263.12,263.4,8571.0,263.15,263.4,263.12,263.4,8571.0
2021-12-21 14:55:00,263.42,264.03,263.37,263.79,15608.0,263.42,264.03,263.37,263.79,15608.0
2021-12-21 15:00:00,263.82,264.04,263.78,263.83,8040.0,263.82,264.04,263.78,263.83,8040.0
2021-12-21 15:05:00,263.78,263.85,262.83,262.9,10615.0,263.78,263.85,262.83,262.9,10615.0
2021-12-21 15:10:00,262.96,263.18,262.79,262.81,5236.0,262.96,263.18,262.79,262.81,5236.0
2021-12-21 15:15:00,262.81,262.81,262.34,262.34,3907.0,262.81,262.81,262.34,262.34,3907.0
2021-12-21 15:20:00,262.29,262.3,261.4,261.5,5899.0,262.29,262.3,261.4,261.5,5899.0
2021-12-21 15:25:00,261.51,261.85,261.51,261.84,4562.0,261.51,261.85,261.51,261.84,4562.0
2021-12-21 15:30:00,261.83,262.46,261.82,262.43,13153.0,261.83,262.46,261.82,262.43,13153.0
2021-12-21 15:35:00,262.45,262.79,262.25,262.31,10690.0,262.45,262.79,262.25,262.31,10690.0
2021-12-21 15:40:00,262.34,262.34,261.86,262.03,8304.0,262.34,262.34,261.86,262.03,8304.0
2021-12-21 15:45:00,261.99,262.18,261.79,261.88,16180.0,261.99,262.18,261.79,261.88,16180.0
2021-12-21 15:50:00,261.93,263.14,261.85,263.14,23872.0,261.93,263.14,261.85,263.14,23872.0
2021-12-21 15:55:00,263.12,263.63,262.93,263.57,42705.0,263.12,263.63,262.93,263.57,42705.0
2021-12-22 09:30:00,263.45,264.52,262.95,264.04,8741.0,263.45,264.52,262.95,264.04,8741.0
2021-12-22 09:35:00,264.52,265.97,264.03,265.97,2854.0,264.52,265.97,264.03,265.97,2854.0
2021-12-22 09:40:00,265.61,266.51,264.67,266.4,3802.0,265.61,266.51,264.67,266.4,3802.0
2021-12-22 09:45:00,266.39,266.72,265.55,265.72,7917.0,266.39,266.72,265.55,265.72,7917.0
2021-12-22 09:50:00,265.09,266.67,264.76,266.15,2400.0,265.09,266.67,264.76,266.15,2400.0
2021-12-22 09:55:00,265.64,265.88,264.22,264.22,2360.0,265.64,265.88,264.22,264.22,2360.0
2021-12-22 10:00:00,264.68,265.21,263.18,263.34,3445.0,264.68,265.21,263.18,263.34,3445.0
2021-12-22 10:05:00,262.63,262.64,261.38,262.13,2831.0,262.63,262.64,261.38,262.13,2831.0
2021-12-22 10:10:00,261.82,262.45,261.76,262.31,2064.0,261.82,262.45,261.76,262.31,2064.0
2021-12-22 10:15:00,261.9,263.42,261.58,263.28,3380.0,261.9,263.42,261.58,263.28,3380.0
2021-12-22 10:20:00,263.0,263.21,262.35,262.84,1706.0,263.0,263.21,262.35,262.84,1706.0
2021-12-22 10:25:00,263.02,263.1,261.47,261.47,1248.0,263.02,263.1,261.47,261.47,1248.0
2021-12-22 10:30:00,261.83,262.45,261.62,262.01,4057.0,261.83,262.45,261.62,262.01,4057.0
2021-12-22 10:35:00,261.81,262.82,261.42,262.82,2931.0,261.81,262.82,261.42,262.82,2931.0
2021-12-22 10:40:00,262.3,262.4,261.39,261.4,2666.0,262.3,262.4,261.39,261.4,2666.0
2021-12-22 10:45:00,261.47,262.22,261.43,262.22,3073.0,261.47,262.22,261.43,262.22,3073.0
2021-12-22 10:50:00,262.22,262.88,261.91,262.26,4179.0,262.22,262.88,261.91,262.26,4179.0
2021-12-22 10:55:00,262.0,262.43,261.36,261.8,3731.0,262.0,262.43,261.36,261.8,3731.0
2021-12-22 11:00:00,261.87,262.13,261.07,261.08,3500.0,261.87,262.13,261.07,261.08,3500.0
2021-12-22 11:05:00,261.25,261.46,260.72,261.25,3433.0,261.25,261.46,260.72,261.25,3433.0
2021-12-22 11:10:00,261.16,262.09,261.16,261.9,2355.0,261.16,262.09,261.16,261.9,2355.0
2021-12-22 11:15:00,262.44,262.49,261.91,262.49,2906.0,262.44,262.49,261.91,262.49,2906.0
2021-12-22 11:20:00,262.14,262.14,261.52,261.52,2774.0,262.14,262.14,261.52,261.52,2774.0
2021-12-22 11:25:00,261.3,262.34,261.24,262.12,4107.0,261.3,262.34,261.24,262.12,4107.0
2021-12-22 11:30:00,262.28,262.28,261.37,261.53,2352.0,262.28,262.28,261.37,261.53,2352.0
2021-12-22 11:35:00,261.34,261.71,261.24,261.71,2753.0,261.34,261.71,261.24,261.71,2753.0
2021-12-22 11:40:00,262.0,262.01,261.46,261.71,2302.0,262.0,262.01,261.46,261.71,2302.0
2021-12-22 11:45:00,261.93,262.06,261.7,261.84,3209.0,261.93,262.06,261.7,261.84,3209.0
2021-12-22 11:50:00,261.79,262.65,261.79,262.52,3838.0,261.79,262.65,261.79,262.52,3838.0
2021-12-22 11:55:00,262.4,262.64,262.25,262.58,2709.0,262.4,262.64,262.25,262.58,2709.0
2021-12-22 12:00:00,262.32,262.57,262.19,262.37,2914.0,262.32,262.57,262.19,262.37,2914.0
2021-12-22 12:05:00,262.23,262.23,261.61,261.78,1280.0,262.23,262.23,261.61,261.78,1280.0
2021-12-22 12:10:00,261.53,261.53,260.64,260.86,3182.0,261.53,261.53,260.64,260.86,3182.0
2021-12-22 12:15:00,260.54,260.66,260.24,260.44,1603.0,260.54,260.66,260.24,260.44,1603.0
2021-12-22 12:20:00,260.55,260.57,260.03,260.03,3100.0,260.55,260.57,260.03,260.03,3100.0
2021-12-22 12:25:00,260.16,260.74,260.16,260.71,2228.0,260.16,260.74,260.16,260.71,2228.0
2021-12-22 12:30:00,260.8,261.49,260.56,261.34,1987.0,260.8,261.49,260.56,261.34,1987.0
2021-12-22 12:35:00,261.36,261.36,260.7,260.95,2003.0,261.36,261.36,260.7,260.95,2003.0
2021-12-22 12:40:00,260.95,260.95,260.63,260.79,1009.0,260.95,260.95,260.63,260.79,1009.0
2021-12-22 12:45:00,260.87,261.45,260.86,261.04,1600.0,260.87,261.45,260.86,261.04,1600.0
2021-12-22 12:50:00,261.06,261.45,261.06,261.45,1763.0,261.06,261.45,261.06,261.45,1763.0
2021-12-22 12:55:00,261.08,261.57,261.07,261.54,3032.0,261.08,261.57,261.07,261.54,3032.0
2021-12-22 13:00:00,261.7,261.72,261.35,261.72,1404.0,261.7,261.72,261.35,261.72,1404.0
2021-12-22 13:05:00,261.32,261.35,261.15,261.17,400.0,261.32,261.35,261.15,261.17,400.0
2021-12-22 13:10:00,261.01,261.04,260.49,260.73,3207.0,261.01,261.04,260.49,260.73,3207.0
2021-12-22 13:15:00,260.87,261.17,260.64,261.17,1390.0,260.87,261.17,260.64,261.17,1390.0
2021-12-22 13:20:00,261.12,261.12,260.63,260.63,726.0,261.12,261.12,260.63,260.63,726.0
2021-12-22 13:25:00,260.64,260.71,260.33,260.57,1300.0,260.64,260.71,260.33,260.57,1300.0
2021-12-22 13:30:00,260.6,261.02,260.6,260.73,2638.0,260.6,261.02,260.6,260.73,2638.0
2021-12-22 13:35:00,260.31,260.5,260.16,260.32,1552.0,260.31,260.5,260.16,260.32,1552.0
2021-12-22 13:40:00,260.35,260.64,260.17,260.35,1718.0,260.35,260.64,260.17,260.35,1718.0
2021-12-22 13:45:00,260.54,260.54,259.73,260.14,19613.0,260.54,260.54,259.73,260.14,19613.0
2021-12-22 13:50:00,260.02,260.26,259.96,260.25,2266.0,260.02,260.26,259.96,260.25,2266.0
2021-12-22 13:55:00,260.22,260.28,259.91,260.17,1851.0,260.22,260.28,259.91,260.17,1851.0
2021-12-22 14:00:00,260.11,260.29,259.92,259.99,3471.0,260.11,260.29,259.92,259.99,3471.0
2021-12-22 14:05:00,260.13,260.16,259.91,259.91,1210.0,260.13,260.16,259.91,259.91,1210.0
2021-12-22 14:10:00,260.1,260.27,259.92,260.08,2100.0,260.1,260.27,259.92,260.08,2100.0
2021-12-22 14:15:00,260.11,260.48,260.08,260.23,1796.0,260.11,260.48,260.08,260.23,1796.0
2021-12-22 14:20:00,260.35,260.36,260.16,260.2,1200.0,260.35,260.36,260.16,260.2,1200.0
2021-12-22 14:25:00,260.1,260.35,259.7,259.76,2356.0,260.1,260.35,259.7,259.76,2356.0
2021-12-22 14:30:00,259.93,260.38,259.71,260.29,1073.0,259.93,260.38,259.71,260.29,1073.0
2021-12-22 14:35:00,260.18,260.54,260.06,260.42,3358.0,260.18,260.54,260.06,260.42,3358.0
2021-12-22 14:40:00,260.36,260.77,260.34,260.75,6596.0,260.36,260.77,260.34,260.75,6596.0
2021-12-22 14:45:00,260.8,260.98,260.8,260.85,1971.0,260.8,260.98,260.8,260.85,1971.0
2021-12-22 14:50:00,260.83,261.12,260.82,260.85,2600.0,260.83,261.12,260.82,260.85,2600.0
2021-12-22 14:55:00,261.05,261.36,261.01,261.23,1137.0,261.05,261.36,261.01,261.23,1137.0
2021-12-22 15:00:00,261.22,261.43,261.14,261.42,2031.0,261.22,261.43,261.14,261.42,2031.0
2021-12-22 15:05:00,261.51,261.82,261.44,261.81,2000.0,261.51,261.82,261.44,261.81,2000.0
2021-12-22 15:10:00,261.82,261.95,261.29,261.45,3803.0,261.82,261.95,261.29,261.45,3803.0
2021-12-22 15:15:00,261.28,261.28,260.57,260.57,4855.0,261.28,261.28,260.57,260.57,4855.0
2021-12-22 15:20:00,260.65,260.77,260.29,260.77,10062.0,260.65,260.77,260.29,260.77,10062.0
2021-12-22 15:25:00,260.77,261.16,260.77,261.09,1300.0,260.77,261.16,260.77,261.09,1300.0
2021-12-22 15:30:00,261.04,261.19,260.75,260.75,6862.0,261.04,261.19,260.75,260.75,6862.0
2021-12-22 15:35:00,260.71,261.23,260.71,261.16,5491.0,260.71,261.23,260.71,261.16,5491.0
2021-12-22 15:40:00,261.19,261.28,260.88,260.93,8367.0,261.19,261.28,260.88,260.93,8367.0
2021-12-22 15:45:00,260.99,261.05,260.75,260.91,8422.0,260.99,261.05,260.75,260.91,8422.0
2021-12-22 15:50:00,260.91,261.5,260.91,261.33,9477.0,260.91,261.5,260.91,261.33,9477.0
2021-12-22 15:55:00,261.21,261.47,260.91,261.37,25880.0,261.21,261.47,260.91,261.37,25880.0
2021-12-23 09:30:00,262.98,263.84,262.01,262.59,13387.0,262.98,263.84,262.01,262.59,13387.0
2021-12-23 09:35:00,263.0,263.87,262.71,263.15,3386.0,263.0,263.87,262.71,263.15,3386.0
2021-12-23 09:40:00,263.42,263.42,261.41,261.71,8930.0,263.42,263.42,261.41,261.71,8930.0
2021-12-23 09:45:00,260.78,262.21,260.66,261.25,1518.0,260.78,262.21,260.66,261.25,1518.0
2021-12-23 09:50:00,261.18,262.35,261.1,261.9,1224.0,261.18,262.35,261.1,261.9,1224.0
2021-12-23 09:55:00,261.57,261.61,259.5,259.5,5780.0,261.57,261.61,259.5,259.5,5780.0
2021-12-23 10:00:00,259.5,259.77,258.92,259.73,2718.0,259.5,259.77,258.92,259.73,2718.0
2021-12-23 10:05:00,260.0,260.05,259.4,259.4,4601.0,260.0,260.05,259.4,259.4,4601.0
2021-12-23 10:10:00,259.22,259.32,258.58,258.58,2996.0,259.22,259.32,258.58,258.58,2996.0
2021-12-23 10:15:00,258.92,259.85,258.73,259.64,3490.0,258.92,259.85,258.73,259.64,3490.0
2021-12-23 10:20:00,259.57,259.82,259.06,259.26,5488.0,259.57,259.82,259.06,259.26,5488.0
2021-12-23 10:25:00,259.35,259.54,258.88,259.06,3788.0,259.35,259.54,258.88,259.06,3788.0
2021-12-23 10:30:00,259.5,260.09,259.07,259.8,9271.0,259.5,260.09,259.07,259.8,9271.0
2021-12-23 10:35:00,260.0,260.91,260.0,260.14,3014.0,260.0,260.91,260.0,260.14,3014.0
2021-12-23 10:40:00,260.22,260.83,260.21,260.67,6209.0,260.22,260.83,260.21,260.67,6209.0
2021-12-23 10:45:00,260.48,261.0,260.29,260.68,4193.0,260.48,261.0,260.29,260.68,4193.0
2021-12-23 10:50:00,260.41,260.85,260.17,260.31,4813.0,260.41,260.85,260.17,260.31,4813.0
2021-12-23 10:55:00,260.41,260.56,260.2,260.47,697.0,260.41,260.56,260.2,260.47,697.0
2021-12-23 11:00:00,260.63,260.78,259.79,259.95,2024.0,260.63,260.78,259.79,259.95,2024.0
2021-12-23 11:05:00,259.99,260.23,259.98,260.2,1512.0,259.99,260.23,259.98,260.2,1512.0
2021-12-23 11:10:00,260.37,260.49,260.12,260.34,1752.0,260.37,260.49,260.12,260.34,1752.0
2021-12-23 11:15:00,260.19,260.79,260.12,260.2,2837.0,260.19,260.79,260.12,260.2,2837.0
2021-12-23 11:20:00,260.82,260.82,260.21,260.49,2200.0,260.82,260.82,260.21,260.49,2200.0
2021-12-23 11:25:00,260.56,260.76,260.23,260.76,2058.0,260.56,260.76,260.23,260.76,2058.0
2021-12-23 11:30:00,260.68,260.78,260.29,260.73,3903.0,260.68,260.78,260.29,260.73,3903.0
2021-12-23 11:35:00,260.71,261.0,260.71,260.98,5806.0,260.71,261.0,260.71,260.98,5806.0
2021-12-23 11:40:00,261.0,261.03,260.77,260.82,5193.0,261.0,261.03,260.77,260.82,5193.0
2021-12-23 11:45:00,260.9,260.9,260.57,260.57,1388.0,260.9,260.9,260.57,260.57,1388.0
2021-12-23 11:50:00,260.58,260.83,260.35,260.52,3481.0,260.58,260.83,260.35,260.52,3481.0
2021-12-23 11:55:00,260.8,261.0,260.61,261.0,777.0,260.8,261.0,260.61,261.0,777.0
2021-12-23 12:00:00,260.62,261.23,260.62,261.16,3675.0,260.62,261.23,260.62,261.16,3675.0
2021-12-23 12:05:00,261.58,261.59,260.92,261.26,2431.0,261.58,261.59,260.92,261.26,2431.0
2021-12-23 12:10:00,261.21,261.37,260.63,260.63,3212.0,261.21,261.37,260.63,260.63,3212.0
2021-12-23 12:15:00,260.6,260.71,260.39,260.4,800.0,260.6,260.71,260.39,260.4,800.0
2021-12-23 12:20:00,260.58,260.67,260.2,260.21,4179.0,260.58,260.67,260.2,260.21,4179.0
2021-12-23 12:25:00,260.35,260.7,260.0,260.13,6966.0,260.35,260.7,260.0,260.13,6966.0
2021-12-23 12:30:00,260.14,260.4,260.07,260.24,1068.0,260.14,260.4,260.07,260.24,1068.0
2021-12-23 12:35:00,260.16,260.42,260.01,260.01,3654.0,260.16,260.42,260.01,260.01,3654.0
2021-12-23 12:40:00,260.13,260.42,259.93,260.42,2644.0,260.13,260.42,259.93,260.42,2644.0
2021-12-23 12:45:00,260.37,260.38,259.94,260.0,3411.0,260.37,260.38,259.94,260.0,3411.0
2021-12-23 12:50:00,260.22,260.39,259.96,260.19,2800.0,260.22,260.39,259.96,260.19,2800.0
2021-12-23 12:55:00,260.19,260.32,260.06,260.08,3357.0,260.19,260.32,260.06,260.08,3357.0
2021-12-23 13:00:00,260.16,260.74,260.13,260.73,2617.0,260.16,260.74,260.13,260.73,2617.0
2021-12-23 13:05:00,260.75,261.32,260.65,261.22,8091.0,260.75,261.32,260.65,261.22,8091.0
2021-12-23 13:10:00,261.18,261.22,260.55,260.69,1500.0,261.18,261.22,260.55,260.69,1500.0
2021-12-23 13:15:00,260.69,261.22,260.69,261.18,1130.0,260.69,261.22,260.69,261.18,1130.0
2021-12-23 13:20:00,260.99,261.44,260.95,261.39,2001.0,260.99,261.44,260.95,261.39,2001.0
2021-12-23 13:25:00,261.47,261.68,261.29,261.64,3700.0,261.47,261.68,261.29,261.64,3700.0
2021-12-23 13:30:00,261.67,261.81,261.02,261.02,2146.0,261.67,261.81,261.02,261.02,2146.0
2021-12-23 13:35:00,261.16,261.31,261.13,261.13,1187.0,261.16,261.31,261.13,261.13,1187.0
2021-12-23 13:40:00,261.32,261.36,261.19,261.31,700.0,261.32,261.36,261.19,261.31,700.0
2021-12-23 13:45:00,261.56,261.61,261.54,261.61,378.0,261.56,261.61,261.54,261.61,378.0
2021-12-23 13:50:00,261.46,261.68,261.38,261.45,2480.0,261.46,261.68,261.38,261.45,2480.0
2021-12-23 13:55:00,261.48,261.66,261.38,261.53,1643.0,261.48,261.66,261.38,261.53,1643.0
2021-12-23 14:00:00,261.54,261.66,261.53,261.65,1900.0,261.54,261.66,261.53,261.65,1900.0
2021-12-23 14:05:00,261.71,261.71,261.43,261.58,1118.0,261.71,261.71,261.43,261.58,1118.0
2021-12-23 14:10:00,261.6,261.86,261.47,261.82,1897.0,261.6,261.86,261.47,261.82,1897.0
2021-12-23 14:15:00,261.77,261.79,261.43,261.43,1500.0,261.77,261.79,261.43,261.43,1500.0
2021-12-23 14:20:00,261.45,261.66,261.45,261.55,869.0,261.45,261.66,261.45,261.55,869.0
2021-12-23 14:25:00,261.5,261.6,261.42,261.6,1202.0,261.5,261.6,261.42,261.6,1202.0
2021-12-23 14:30:00,261.5,261.62,261.41,261.56,1735.0,261.5,261.62,261.41,261.56,1735.0
2021-12-23 14:35:00,261.64,261.64,261.38,261.57,2160.0,261.64,261.64,261.38,261.57,2160.0
2021-12-23 14:40:00,261.5,261.61,261.47,261.61,1070.0,261.5,261.61,261.47,261.61,1070.0
2021-12-23 14:45:00,261.52,261.58,261.46,261.55,1200.0,261.52,261.58,261.46,261.55,1200.0
2021-12-23 14:50:00,261.49,261.49,261.25,261.25,2016.0,261.49,261.49,261.25,261.25,2016.0
2021-12-23 14:55:00,261.43,261.61,261.27,261.29,1325.0,261.43,261.61,261.27,261.29,1325.0
2021-12-23 15:00:00,261.13,261.39,261.09,261.09,2456.0,261.13,261.39,261.09,261.09,2456.0
2021-12-23 15:05:00,261.15,261.49,261.12,261.49,1942.0,261.15,261.49,261.12,261.49,1942.0
2021-12-23 15:10:00,261.5,261.86,261.44,261.85,2020.0,261.5,261.86,261.44,261.85,2020.0
2021-12-23 15:15:00,261.85,262.14,261.81,262.13,3296.0,261.85,262.14,261.81,262.13,3296.0
2021-12-23 15:20:00,262.26,262.43,262.13,262.15,1491.0,262.26,262.43,262.13,262.15,1491.0
2021-12-23 15:25:00,262.04,262.07,261.84,261.99,2280.0,262.04,262.07,261.84,261.99,2280.0
2021-12-23 15:30:00,262.05,262.05,260.73,260.81,6905.0,262.05,262.05,260.73,260.81,6905.0
2021-12-23 15:35:00,260.85,261.23,260.69,260.97,7926.0,260.85,261.23,260.69,260.97,7926.0
2021-12-23 15:40:00,261.06,261.23,260.91,261.18,7408.0,261.06,261.23,260.91,261.18,7408.0
2021-12-23 15:45:00,261.0,261.38,261.0,261.08,12996.0,261.0,261.38,261.0,261.08,12996.0
2021-12-23 15:50:00,261.3,261.51,261.02,261.02,12791.0,261.3,261.51,261.02,261.02,12791.0
2021-12-23 15:55:00,260.92,261.15,260.49,260.62,29363.0,260.92,261.15,260.49,260.62,29363.0
2021-12-27 09:30:00,260.0,261.43,260.0,261.09,8334.0,260.0,261.43,260.0,261.09,8334.0
2021-12-27 09:35:00,260.61,261.58,260.47,260.59,1575.0,260.61,261.58,260.47,260.59,1575.0
2021-12-27 09:40:00,261.03,261.07,260.04,260.04,4440.0,261.03,261.07,260.04,260.04,4440.0
2021-12-27 09:45:00,260.29,260.78,259.18,260.47,3831.0,260.29,260.78,259.18,260.47,3831.0
2021-12-27 09:50:00,260.47,260.58,260.21,260.58,300.0,260.47,260.58,260.21,260.58,300.0
2021-12-27 09:55:00,260.14,261.96,260.14,261.51,2463.0,260.14,261.96,260.14,261.51,2463.0
2021-12-27 10:00:00,261.8,262.59,261.29,262.54,2757.0,261.8,262.59,261.29,262.54,2757.0
2021-12-27 10:05:00,262.55,262.92,262.47,262.92,1200.0,262.55,262.92,262.47,262.92,1200.0
2021-12-27 10:10:00,262.44,262.67,262.13,262.59,1811.0,262.44,262.67,262.13,262.59,1811.0
2021-12-27 10:15:00,262.18,262.43,261.42,262.1,5712.0,262.18,262.43,261.42,262.1,5712.0
2021-12-27 10:20:00,262.24,263.01,262.15,262.49,2647.0,262.24,263.01,262.15,262.49,2647.0
2021-12-27 10:25:00,262.37,262.95,262.22,262.95,2501.0,262.37,262.95,262.22,262.95,2501.0
2021-12-27 10:30:00,263.0,263.35,262.72,263.22,1000.0,263.0,263.35,262.72,263.22,1000.0
2021-12-27 10:35:00,263.6,263.6,262.16,262.33,2546.0,263.6,263.6,262.16,262.33,2546.0
2021-12-27 10:40:00,261.9,262.17,261.17,261.72,4125.0,261.9,262.17,261.17,261.72,4125.0
2021-12-27 10:45:00,261.92,261.92,261.43,261.53,1819.0,261.92,261.92,261.43,261.53,1819.0
2021-12-27 10:50:00,261.54,261.82,261.43,261.78,1023.0,261.54,261.82,261.43,261.78,1023.0
2021-12-27 10:55:00,261.78,262.18,261.77,262.04,1190.0,261.78,262.18,261.77,262.04,1190.0
2021-12-27 11:00:00,262.17,262.92,262.17,262.92,1367.0,262.17,262.92,262.17,262.92,1367.0
2021-12-27 11:05:00,262.83,262.83,262.05,262.3,3027.0,262.83,262.83,262.05,262.3,3027.0
2021-12-27 11:10:00,262.36,262.36,262.01,262.01,500.0,262.36,262.36,262.01,262.01,500.0
2021-12-27 11:15:00,262.7,262.7,261.59,261.97,1699.0,262.7,262.7,261.59,261.97,1699.0
2021-12-27 11:20:00,261.27,261.39,260.99,261.05,1300.0,261.27,261.39,260.99,261.05,1300.0
2021-12-27 11:25:00,261.45,261.73,261.45,261.66,906.0,261.45,261.73,261.45,261.66,906.0
2021-12-27 11:30:00,261.72,261.72,261.63,261.7,785.0,261.72,261.72,261.63,261.7,785.0
2021-12-27 11:35:00,261.63,261.95,261.56,261.95,1010.0,261.63,261.95,261.56,261.95,1010.0
2021-12-27 11:40:00,261.79,262.03,261.72,261.73,886.0,261.79,262.03,261.72,261.73,886.0
2021-12-27 11:45:00,261.5,261.6,261.33,261.6,400.0,261.5,261.6,261.33,261.6,400.0
2021-12-27 11:50:00,261.37,261.58,261.09,261.32,2789.0,261.37,261.58,261.09,261.32,2789.0
2021-12-27 11:55:00,260.95,261.21,260.9,261.07,2196.0,260.95,261.21,260.9,261.07,2196.0
2021-12-27 12:00:00,261.2,261.41,261.2,261.21,800.0,261.2,261.41,261.2,261.21,800.0
2021-12-27 12:05:00,261.37,261.38,261.12,261.15,1020.0,261.37,261.38,261.12,261.15,1020.0
2021-12-27 12:10:00,261.09,261.09,260.67,260.99,2322.0,261.09,261.09,260.67,260.99,2322.0
2021-12-27 12:15:00,261.55,261.55,261.53,261.54,426.0,261.55,261.55,261.53,261.54,426.0
2021-12-27 12:20:00,261.54,261.65,261.22,261.59,1566.0,261.54,261.65,261.22,261.59,1566.0
2021-12-27 12:25:00,261.98,262.03,261.83,261.88,1397.0,261.98,262.03,261.83,261.88,1397.0
2021-12-27 12:30:00,261.95,262.07,261.82,262.07,2020.0,261.95,262.07,261.82,262.07,2020.0
2021-12-27 12:35:00,262.17,262.29,262.03,262.26,1500.0,262.17,262.29,262.03,262.26,1500.0
2021-12-27 12:40:00,262.19,262.24,262.05,262.24,702.0,262.19,262.24,262.05,262.24,702.0
2021-12-27 12:45:00,262.25,262.47,262.17,262.36,1342.0,262.25,262.47,262.17,262.36,1342.0
2021-12-27 12:50:00,262.37,262.37,262.09,262.22,1495.0,262.37,262.37,262.09,262.22,1495.0
2021-12-27 12:55:00,262.5,262.57,262.29,262.52,2184.0,262.5,262.57,262.29,262.52,2184.0
2021-12-27 13:00:00,262.16,262.35,262.16,262.35,599.0,262.16,262.35,262.16,262.35,599.0
2021-12-27 13:05:00,262.37,262.37,262.1,262.21,1102.0,262.37,262.37,262.1,262.21,1102.0
2021-12-27 13:10:00,262.46,262.46,262.1,262.42,2247.0,262.46,262.46,262.1,262.42,2247.0
2021-12-27 13:15:00,262.37,262.45,262.14,262.45,1774.0,262.37,262.45,262.14,262.45,1774.0
2021-12-27 13:20:00,262.49,262.6,262.18,262.6,2780.0,262.49,262.6,262.18,262.6,2780.0
2021-12-27 13:25:00,262.35,262.65,262.34,262.6,1929.0,262.35,262.65,262.34,262.6,1929.0
2021-12-27 13:30:00,262.64,262.9,262.39,262.56,4626.0,262.64,262.9,262.39,262.56,4626.0
2021-12-27 13:35:00,262.62,262.77,262.33,262.77,613.0,262.62,262.77,262.33,262.77,613.0
2021-12-27 13:40:00,262.82,263.0,262.63,262.9,841.0,262.82,263.0,262.63,262.9,841.0
2021-12-27 13:45:00,262.6,262.89,262.48,262.65,2876.0,262.6,262.89,262.48,262.65,2876.0
2021-12-27 13:50:00,262.87,263.16,262.43,262.47,8505.0,262.87,263.16,262.43,262.47,8505.0
2021-12-27 13:55:00,262.44,262.49,262.2,262.2,400.0,262.44,262.49,262.2,262.2,400.0
2021-12-27 14:00:00,262.18,262.4,262.18,262.37,2959.0,262.18,262.4,262.18,262.37,2959.0
2021-12-27 14:05:00,262.37,262.43,262.26,262.31,2563.0,262.37,262.43,262.26,262.31,2563.0
2021-12-27 14:10:00,262.46,262.62,262.36,262.6,1049.0,262.46,262.62,262.36,262.6,1049.0
2021-12-27 14:15:00,262.63,262.81,262.34,262.81,1462.0,262.63,262.81,262.34,262.81,1462.0
2021-12-27 14:20:00,262.48,262.7,262.0,262.14,9004.0,262.48,262.7,262.0,262.14,9004.0
2021-12-27 14:25:00,261.98,261.98,261.97,261.97,200.0,261.98,261.98,261.97,261.97,200.0
2021-12-27 14:30:00,261.95,262.1,261.95,262.1,600.0,261.95,262.1,261.95,262.1,600.0
2021-12-27 14:35:00,262.04,262.23,261.94,262.05,1900.0,262.04,262.23,261.94,262.05,1900.0
2021-12-27 14:40:00,262.09,262.09,261.79,261.82,4373.0,262.09,262.09,261.79,261.82,4373.0
2021-12-27 14:45:00,261.83,262.02,261.74,261.93,2839.0,261.83,262.02,261.74,261.93,2839.0
2021-12-27 14:50:00,261.74,261.92,261.44,261.49,4126.0,261.74,261.92,261.44,261.49,4126.0
2021-12-27 14:55:00,261.65,261.77,261.36,261.73,1850.0,261.65,261.77,261.36,261.73,1850.0
2021-12-27 15:00:00,261.75,261.89,261.59,261.84,2500.0,261.75,261.89,261.59,261.84,2500.0
2021-12-27 15:05:00,261.88,261.88,261.39,261.7,5963.0,261.88,261.88,261.39,261.7,5963.0
2021-12-27 15:10:00,261.76,262.03,261.76,262.02,5484.0,261.76,262.03,261.76,262.02,5484.0
2021-12-27 15:15:00,261.94,262.0,261.81,261.89,1541.0,261.94,262.0,261.81,261.89,1541.0
2021-12-27 15:20:00,261.98,261.99,261.67,261.86,1326.0,261.98,261.99,261.67,261.86,1326.0
2021-12-27 15:25:00,261.86,262.19,261.79,262.11,2172.0,261.86,262.19,261.79,262.11,2172.0
2021-12-27 15:30:00,262.12,262.36,261.96,262.24,3491.0,262.12,262.36,261.96,262.24,3491.0
2021-12-27 15:35:00,262.32,262.45,262.17,262.27,2303.0,262.32,262.45,262.17,262.27,2303.0
2021-12-27 15:40:00,262.35,262.69,262.32,262.69,3726.0,262.35,262.69,262.32,262.69,3726.0
2021-12-27 15:45:00,262.6,262.89,262.57,262.8,6029.0,262.6,262.89,262.57,262.8,6029.0
2021-12-27 15:50:00,262.89,263.07,262.76,263.0,5553.0,262.89,263.07,262.76,263.0,5553.0
2021-12-27 15:55:00,263.04,263.09,262.75,262.86,25879.0,263.04,263.09,262.75,262.86,25879.0
2021-12-28 09:30:00,264.36,264.36,262.72,262.72,7482.0,264.36,264.36,262.72,262.72,7482.0
2021-12-28 09:35:00,260.61,260.61,260.61,260.61,100.0,260.61,260.61,260.61,260.61,100.0
2021-12-28 09:40:00,260.68,262.42,260.68,262.03,1535.0,260.68,262.42,260.68,262.03,1535.0
2021-12-28 09:45:00,261.57,261.58,261.57,261.57,400.0,261.57,261.58,261.57,261.57,400.0
2021-12-28 09:50:00,261.16,262.69,261.11,262.18,5517.0,261.16,262.69,261.11,262.18,5517.0
2021-12-28 09:55:00,262.23,262.23,261.51,261.51,300.0,262.23,262.23,261.51,261.51,300.0
2021-12-28 10:00:00,261.62,262.84,261.62,262.49,1700.0,261.62,262.84,261.62,262.49,1700.0
2021-12-28 10:05:00,262.25,262.26,260.7,260.93,1119.0,262.25,262.26,260.7,260.93,1119.0
2021-12-28 10:10:00,260.57,261.56,260.57,261.56,1019.0,260.57,261.56,260.57,261.56,1019.0
2021-12-28 10:15:00,261.13,261.84,260.87,261.5,3911.0,261.13,261.84,260.87,261.5,3911.0
2021-12-28 10:20:00,260.97,261.4,260.79,261.26,2077.0,260.97,261.4,260.79,261.26,2077.0
2021-12-28 10:25:00,261.01,261.03,260.52,260.85,989.0,261.01,261.03,260.52,260.85,989.0
2021-12-28 10:30:00,261.46,261.91,261.32,261.36,3309.0,261.46,261.91,261.32,261.36,3309.0
2021-12-28 10:35:00,261.85,261.85,261.07,261.22,500.0,261.85,261.85,261.07,261.22,500.0
2021-12-28 10:40:00,261.1,261.13,260.01,260.33,3210.0,261.1,261.13,260.01,260.33,3210.0
2021-12-28 10:45:00,260.36,260.53,259.96,260.41,1750.0,260.36,260.53,259.96,260.41,1750.0
2021-12-28 10:50:00,260.56,260.56,259.71,259.87,2483.0,260.56,260.56,259.71,259.87,2483.0
2021-12-28 10:55:00,259.75,259.75,259.09,259.4,3262.0,259.75,259.75,259.09,259.4,3262.0
2021-12-28 11:00:00,259.33,260.02,259.33,259.78,1869.0,259.33,260.02,259.33,259.78,1869.0
2021-12-28 11:05:00,259.51,259.51,258.97,259.4,2773.0,259.51,259.51,258.97,259.4,2773.0
2021-12-28 11:10:00,259.16,259.6,259.16,259.44,1945.0,259.16,259.6,259.16,259.44,1945.0
2021-12-28 11:15:00,259.3,259.31,258.56,258.56,2884.0,259.3,259.31,258.56,258.56,2884.0
2021-12-28 11:20:00,258.7,258.97,258.41,258.57,2460.0,258.7,258.97,258.41,258.57,2460.0
2021-12-28 11:25:00,258.75,258.75,258.22,258.52,2764.0,258.75,258.75,258.22,258.52,2764.0
2021-12-28 11:30:00,258.69,258.7,258.09,258.27,2300.0,258.69,258.7,258.09,258.27,2300.0
2021-12-28 11:35:00,258.43,258.98,258.43,258.98,2027.0,258.43,258.98,258.43,258.98,2027.0
2021-12-28 11:40:00,259.34,259.58,259.34,259.54,3210.0,259.34,259.58,259.34,259.54,3210.0
2021-12-28 11:45:00,259.59,259.71,259.46,259.65,1608.0,259.59,259.71,259.46,259.65,1608.0
2021-12-28 11:50:00,259.7,259.92,259.69,259.92,1133.0,259.7,259.92,259.69,259.92,1133.0
2021-12-28 11:55:00,260.02,260.02,259.71,259.83,1007.0,260.02,260.02,259.71,259.83,1007.0
2021-12-28 12:00:00,259.89,259.89,259.61,259.61,1332.0,259.89,259.89,259.61,259.61,1332.0
2021-12-28 12:05:00,259.5,259.57,259.2,259.22,1323.0,259.5,259.57,259.2,259.22,1323.0
2021-12-28 12:10:00,259.21,259.43,259.21,259.43,2371.0,259.21,259.43,259.21,259.43,2371.0
2021-12-28 12:15:00,259.35,259.42,259.24,259.27,957.0,259.35,259.42,259.24,259.27,957.0
2021-12-28 12:20:00,259.42,259.63,259.39,259.63,1523.0,259.42,259.63,259.39,259.63,1523.0
2021-12-28 12:25:00,259.59,259.81,259.52,259.57,926.0,259.59,259.81,259.52,259.57,926.0
2021-12-28 12:30:00,259.32,259.32,258.79,258.96,1633.0,259.32,259.32,258.79,258.96,1633.0
2021-12-28 12:35:00,258.9,259.38,258.86,259.38,4309.0,258.9,259.38,258.86,259.38,4309.0
2021-12-28 12:40:00,259.3,259.36,259.14,259.15,800.0,259.3,259.36,259.14,259.15,800.0
2021-12-28 12:45:00,258.94,259.2,258.87,259.2,1605.0,258.94,259.2,258.87,259.2,1605.0
2021-12-28 12:50:00,259.2,259.43,259.13,259.43,615.0,259.2,259.43,259.13,259.43,615.0
2021-12-28 12:55:00,259.31,259.41,259.14,259.14,940.0,259.31,259.41,259.14,259.14,940.0
2021-12-28 13:00:00,259.13,259.74,258.89,259.74,5661.0,259.13,259.74,258.89,259.74,5661.0
2021-12-28 13:05:00,259.6,259.71,259.6,259.71,386.0,259.6,259.71,259.6,259.71,386.0
2021-12-28 13:10:00,259.66,259.7,259.5,259.5,600.0,259.66,259.7,259.5,259.5,600.0
2021-12-28 13:15:00,259.61,259.61,259.31,259.31,1300.0,259.61,259.61,259.31,259.31,1300.0
2021-12-28 13:20:00,259.49,259.49,258.88,258.88,700.0,259.49,259.49,258.88,258.88,700.0
2021-12-28 13:25:00,259.08,259.33,259.06,259.33,1668.0,259.08,259.33,259.06,259.33,1668.0
2021-12-28 13:30:00,259.66,259.66,259.31,259.31,800.0,259.66,259.66,259.31,259.31,800.0
2021-12-28 13:35:00,259.45,259.45,259.23,259.28,400.0,259.45,259.45,259.23,259.28,400.0
2021-12-28 13:40:00,259.21,259.48,259.05,259.48,2166.0,259.21,259.48,259.05,259.48,2166.0
2021-12-28 13:45:00,259.33,259.46,259.16,259.46,731.0,259.33,259.46,259.16,259.46,731.0
2021-12-28 13:50:00,259.53,259.54,259.31,259.47,836.0,259.53,259.54,259.31,259.47,836.0
2021-12-28 13:55:00,259.36,259.49,259.36,259.45,500.0,259.36,259.49,259.36,259.45,500.0
2021-12-28 14:00:00,259.38,259.39,258.33,258.52,3954.0,259.38,259.39,258.33,258.52,3954.0
2021-12-28 14:05:00,258.42,258.67,258.33,258.53,2142.0,258.42,258.67,258.33,258.53,2142.0
2021-12-28 14:10:00,258.53,258.76,258.51,258.76,1470.0,258.53,258.76,258.51,258.76,1470.0
2021-12-28 14:15:00,258.84,259.19,258.84,259.06,1400.0,258.84,259.19,258.84,259.06,1400.0
2021-12-28 14:20:00,259.18,259.19,258.85,258.85,3063.0,259.18,259.19,258.85,258.85,3063.0
2021-12-28 14:25:00,258.91,259.3,258.62,259.19,7943.0,258.91,259.3,258.62,259.19,7943.0
2021-12-28 14:30:00,259.19,259.37,259.0,259.17,2314.0,259.19,259.37,259.0,259.17,2314.0
2021-12-28 14:35:00,259.15,259.2,259.01,259.17,1807.0,259.15,259.2,259.01,259.17,1807.0
2021-12-28 14:40:00,259.23,259.26,259.02,259.04,3335.0,259.23,259.26,259.02,259.04,3335.0
2021-12-28 14:45:00,258.92,259.17,258.55,258.72,8832.0,258.92,259.17,258.55,258.72,8832.0
2021-12-28 14:50:00,258.75,258.75,258.21,258.55,4221.0,258.75,258.75,258.21,258.55,4221.0
2021-12-28 14:55:00,258.43,258.75,258.39,258.68,1700.0,258.43,258.75,258.39,258.68,1700.0
2021-12-28 15:00:00,258.67,258.83,258.6,258.72,910.0,258.67,258.83,258.6,258.72,910.0
2021-12-28 15:05:00,258.65,258.7,258.39,258.67,2380.0,258.65,258.7,258.39,258.67,2380.0
2021-12-28 15:10:00,258.6,259.15,258.6,259.15,2726.0,258.6,259.15,258.6,259.15,2726.0
2021-12-28 15:15:00,259.0,259.11,258.7,259.03,2330.0,259.0,259.11,258.7,259.03,2330.0
2021-12-28 15:20:00,259.04,259.15,259.01,259.07,526.0,259.04,259.15,259.01,259.07,526.0
2021-12-28 15:25:00,259.08,259.08,258.76,258.95,5003.0,259.08,259.08,258.76,258.95,5003.0
2021-12-28 15:30:00,258.95,259.06,258.79,258.96,3307.0,258.95,259.06,258.79,258.96,3307.0
2021-12-28 15:35:00,258.96,259.34,258.96,259.3,5309.0,258.96,259.34,258.96,259.3,5309.0
2021-12-28 15:40:00,259.19,259.58,259.19,259.32,5809.0,259.19,259.58,259.19,259.32,5809.0
2021-12-28 15:45:00,259.38,259.54,259.24,259.24,2630.0,259.38,259.54,259.24,259.24,2630.0
2021-12-28 15:50:00,259.17,259.22,258.71,259.1,8146.0,259.17,259.22,258.71,259.1,8146.0
2021-12-28 15:55:00,259.15,259.19,258.36,258.36,25014.0,259.15,259.19,258.36,258.36,25014.0
2021-12-29 09:30:00,257.32,258.91,257.01,257.58,15729.0,257.32,258.91,257.01,257.58,15729.0
2021-12-29 09:35:00,257.87,257.87,257.0,257.28,913.0,257.87,257.87,257.0,257.28,913.0
2021-12-29 09:40:00,257.36,258.83,257.35,258.58,9386.0,257.36,258.83,257.35,258.58,9386.0
2021-12-29 09:45:00,258.0,258.5,257.76,258.36,2186.0,258.0,258.5,257.76,258.36,2186.0
2021-12-29 09:50:00,257.65,258.59,257.51,257.6,4142.0,257.65,258.59,257.51,257.6,4142.0
2021-12-29 09:55:00,257.32,257.63,256.83,257.52,4575.0,257.32,257.63,256.83,257.52,4575.0
2021-12-29 10:00:00,257.62,257.62,256.44,256.79,4120.0,257.62,257.62,256.44,256.79,4120.0
2021-12-29 10:05:00,256.8,257.19,256.79,256.88,1091.0,256.8,257.19,256.79,256.88,1091.0
2021-12-29 10:10:00,256.82,257.87,256.23,257.25,17025.0,256.82,257.87,256.23,257.25,17025.0
2021-12-29 10:15:00,257.11,257.5,256.22,257.5,39693.0,257.11,257.5,256.22,257.5,39693.0
2021-12-29 10:20:00,257.49,258.13,257.25,257.84,3310.0,257.49,258.13,257.25,257.84,3310.0
2021-12-29 10:25:00,258.05,258.18,257.3,257.3,2600.0,258.05,258.18,257.3,257.3,2600.0
2021-12-29 10:30:00,257.45,258.2,257.31,258.13,6555.0,257.45,258.2,257.31,258.13,6555.0
2021-12-29 10:35:00,257.91,257.92,257.28,257.42,4001.0,257.91,257.92,257.28,257.42,4001.0
2021-12-29 10:40:00,257.27,257.83,257.27,257.61,3648.0,257.27,257.83,257.27,257.61,3648.0
2021-12-29 10:45:00,257.47,257.47,257.27,257.27,227.0,257.47,257.47,257.27,257.27,227.0
2021-12-29 10:50:00,257.2,257.21,256.78,256.78,1070.0,257.2,257.21,256.78,256.78,1070.0
2021-12-29 10:55:00,256.76,257.24,256.76,257.24,3540.0,256.76,257.24,256.76,257.24,3540.0
2021-12-29 11:00:00,257.12,257.6,256.95,257.47,3799.0,257.12,257.6,256.95,257.47,3799.0
2021-12-29 11:05:00,257.47,257.81,257.47,257.65,3693.0,257.47,257.81,257.47,257.65,3693.0
2021-12-29 11:10:00,257.5,257.66,257.34,257.56,1400.0,257.5,257.66,257.34,257.56,1400.0
2021-12-29 11:15:00,257.51,257.71,257.38,257.71,3440.0,257.51,257.71,257.38,257.71,3440.0
2021-12-29 11:20:00,257.82,257.96,257.65,257.96,1496.0,257.82,257.96,257.65,257.96,1496.0
2021-12-29 11:25:00,258.0,258.89,258.0,258.63,4770.0,258.0,258.89,258.0,258.63,4770.0
2021-12-29 11:30:00,258.55,258.55,258.01,258.01,1537.0,258.55,258.55,258.01,258.01,1537.0
2021-12-29 11:35:00,258.05,258.17,257.74,257.78,1624.0,258.05,258.17,257.74,257.78,1624.0
2021-12-29 11:40:00,257.74,258.06,257.73,258.06,1305.0,257.74,258.06,257.73,258.06,1305.0
2021-12-29 11:45:00,257.75,257.98,257.75,257.83,2347.0,257.75,257.98,257.75,257.83,2347.0
2021-12-29 11:50:00,258.05,258.05,257.6,257.61,1807.0,258.05,258.05,257.6,257.61,1807.0
2021-12-29 11:55:00,257.4,257.54,257.03,257.22,3589.0,257.4,257.54,257.03,257.22,3589.0
2021-12-29 12:00:00,256.87,257.13,256.7,257.04,1455.0,256.87,257.13,256.7,257.04,1455.0
2021-12-29 12:05:00,256.88,257.25,256.88,256.99,1804.0,256.88,257.25,256.88,256.99,1804.0
2021-12-29 12:10:00,256.89,257.26,256.89,257.15,1686.0,256.89,257.26,256.89,257.15,1686.0
2021-12-29 12:15:00,257.37,257.37,257.17,257.25,2552.0,257.37,257.37,257.17,257.25,2552.0
2021-12-29 12:20:00,257.29,257.29,256.91,256.91,1548.0,257.29,257.29,256.91,256.91,1548.0
2021-12-29 12:25:00,257.2,257.29,257.2,257.25,915.0,257.2,257.29,257.2,257.25,915.0
2021-12-29 12:30:00,256.97,257.02,256.79,256.94,1633.0,256.97,257.02,256.79,256.94,1633.0
2021-12-29 12:35:00,257.09,257.1,257.05,257.1,2463.0,257.09,257.1,257.05,257.1,2463.0
2021-12-29 12:40:00,257.21,257.22,257.18,257.18,300.0,257.21,257.22,257.18,257.18,300.0
2021-12-29 12:45:00,257.18,257.22,257.03,257.2,1198.0,257.18,257.22,257.03,257.2,1198.0
2021-12-29 12:50:00,257.07,257.07,257.07,257.07,100.0,257.07,257.07,257.07,257.07,100.0
2021-12-29 12:55:00,256.94,257.09,256.74,257.09,800.0,256.94,257.09,256.74,257.09,800.0
2021-12-29 13:00:00,257.03,257.32,256.77,257.32,1644.0,257.03,257.32,256.77,257.32,1644.0
2021-12-29 13:05:00,257.22,257.24,257.08,257.24,1594.0,257.22,257.24,257.08,257.24,1594.0
2021-12-29 13:10:00,257.1,257.68,257.1,257.68,2695.0,257.1,257.68,257.1,257.68,2695.0
2021-12-29 13:15:00,257.7,257.8,257.44,257.76,2325.0,257.7,257.8,257.44,257.76,2325.0
2021-12-29 13:20:00,257.54,257.78,257.32,257.61,2129.0,257.54,257.78,257.32,257.61,2129.0
2021-12-29 13:25:00,257.71,257.88,257.56,257.88,1874.0,257.71,257.88,257.56,257.88,1874.0
2021-12-29 13:30:00,257.88,258.22,257.88,257.98,1284.0,257.88,258.22,257.88,257.98,1284.0
2021-12-29 13:35:00,257.99,258.06,257.74,257.82,842.0,257.99,258.06,257.74,257.82,842.0
2021-12-29 13:40:00,257.83,257.9,257.69,257.84,600.0,257.83,257.9,257.69,257.84,600.0
2021-12-29 13:45:00,257.98,258.02,257.75,257.75,664.0,257.98,258.02,257.75,257.75,664.0
2021-12-29 13:50:00,257.63,257.63,257.5,257.57,813.0,257.63,257.63,257.5,257.57,813.0
2021-12-29 13:55:00,257.99,258.09,257.84,258.02,1165.0,257.99,258.09,257.84,258.02,1165.0
2021-12-29 14:00:00,258.15,258.26,258.02,258.02,1966.0,258.15,258.26,258.02,258.02,1966.0
2021-12-29 14:05:00,258.02,258.38,258.02,258.34,1832.0,258.02,258.38,258.02,258.34,1832.0
2021-12-29 14:10:00,258.53,258.86,258.53,258.82,1305.0,258.53,258.86,258.53,258.82,1305.0
2021-12-29 14:15:00,258.9,259.1,258.66,258.95,1000.0,258.9,259.1,258.66,258.95,1000.0
2021-12-29 14:20:00,258.94,259.57,258.9,259.57,4895.0,258.94,259.57,258.9,259.57,4895.0
2021-12-29 14:25:00,259.36,259.43,259.24,259.43,1824.0,259.36,259.43,259.24,259.43,1824.0
2021-12-29 14:30:00,259.45,259.65,259.45,259.65,1108.0,259.45,259.65,259.45,259.65,1108.0
2021-12-29 14:35:00,259.55,259.55,259.01,259.31,2106.0,259.55,259.55,259.01,259.31,2106.0
2021-12-29 14:40:00,259.19,259.25,259.04,259.22,800.0,259.19,259.25,259.04,259.22,800.0
2021-12-29 14:45:00,259.22,259.22,258.76,258.76,1603.0,259.22,259.22,258.76,258.76,1603.0
2021-12-29 14:50:00,258.76,259.03,258.66,259.03,607.0,258.76,259.03,258.66,259.03,607.0
2021-12-29 14:55:00,258.86,259.17,258.82,259.17,2145.0,258.86,259.17,258.82,259.17,2145.0
2021-12-29 15:00:00,259.07,259.29,258.89,259.29,1632.0,259.07,259.29,258.89,259.29,1632.0
2021-12-29 15:05:00,259.21,259.21,258.97,259.07,1945.0,259.21,259.21,258.97,259.07,1945.0
2021-12-29 15:10:00,258.92,258.92,258.64,258.67,2102.0,258.92,258.92,258.64,258.67,2102.0
2021-12-29 15:15:00,258.48,258.7,258.28,258.49,1560.0,258.48,258.7,258.28,258.49,1560.0
2021-12-29 15:20:00,258.4,258.4,258.26,258.36,419.0,258.4,258.4,258.26,258.36,419.0
2021-12-29 15:25:00,258.35,258.52,258.3,258.44,1179.0,258.35,258.52,258.3,258.44,1179.0
2021-12-29 15:30:00,258.5,258.69,258.16,258.62,4609.0,258.5,258.69,258.16,258.62,4609.0
2021-12-29 15:35:00,258.55,258.72,258.45,258.51,1278.0,258.55,258.72,258.45,258.51,1278.0
2021-12-29 15:40:00,258.6,258.75,258.51,258.64,5887.0,258.6,258.75,258.51,258.64,5887.0
2021-12-29 15:45:00,258.7,259.2,258.56,259.2,5301.0,258.7,259.2,258.56,259.2,5301.0
2021-12-29 15:50:00,259.01,259.25,258.78,259.06,5740.0,259.01,259.25,258.78,259.06,5740.0
2021-12-29 15:55:00,259.0,259.07,258.73,258.96,17278.0,259.0,259.07,258.73,258.96,17278.0
2021-12-30 09:30:00,260.1,260.62,259.63,260.62,10665.0,260.1,260.62,259.63,260.62,10665.0
2021-12-30 09:35:00,261.1,261.43,260.54,261.43,1071.0,261.1,261.43,260.54,261.43,1071.0
2021-12-30 09:40:00,260.95,262.0,260.34,260.34,1926.0,260.95,262.0,260.34,260.34,1926.0
2021-12-30 09:45:00,260.51,260.79,260.19,260.66,1420.0,260.51,260.79,260.19,260.66,1420.0
2021-12-30 09:50:00,260.91,261.26,260.91,261.26,400.0,260.91,261.26,260.91,261.26,400.0
2021-12-30 09:55:00,261.0,261.48,260.69,261.27,1400.0,261.0,261.48,260.69,261.27,1400.0
2021-12-30 10:00:00,261.32,261.99,261.06,261.89,2377.0,261.32,261.99,261.06,261.89,2377.0
2021-12-30 10:05:00,261.61,261.77,261.19,261.77,2000.0,261.61,261.77,261.19,261.77,2000.0
2021-12-30 10:10:00,261.6,262.04,261.36,262.04,1768.0,261.6,262.04,261.36,262.04,1768.0
2021-12-30 10:15:00,261.89,261.89,260.99,261.0,2606.0,261.89,261.89,260.99,261.0,2606.0
2021-12-30 10:20:00,261.19,261.19,260.66,261.0,1835.0,261.19,261.19,260.66,261.0,1835.0
2021-12-30 10:25:00,261.38,261.38,260.57,260.57,1230.0,261.38,261.38,260.57,260.57,1230.0
2021-12-30 10:30:00,260.91,261.51,260.89,261.51,2223.0,260.91,261.51,260.89,261.51,2223.0
2021-12-30 10:35:00,261.36,262.69,261.2,262.47,7463.0,261.36,262.69,261.2,262.47,7463.0
2021-12-30 10:40:00,262.26,262.33,261.99,261.99,600.0,262.26,262.33,261.99,261.99,600.0
2021-12-30 10:45:00,262.18,262.52,261.89,262.28,3978.0,262.18,262.52,261.89,262.28,3978.0
2021-12-30 10:50:00,262.59,262.64,262.31,262.38,2279.0,262.59,262.64,262.31,262.38,2279.0
2021-12-30 10:55:00,262.13,262.65,262.13,262.38,1200.0,262.13,262.65,262.13,262.38,1200.0
2021-12-30 11:00:00,262.36,262.4,261.91,262.21,802.0,262.36,262.4,261.91,262.21,802.0
2021-12-30 11:05:00,262.38,262.43,262.03,262.03,1259.0,262.38,262.43,262.03,262.03,1259.0
2021-12-30 11:10:00,262.18,262.18,262.18,262.18,100.0,262.18,262.18,262.18,262.18,100.0
2021-12-30 11:15:00,261.95,262.16,261.9,261.91,1133.0,261.95,262.16,261.9,261.91,1133.0
2021-12-30 11:20:00,261.68,261.87,261.64,261.87,1136.0,261.68,261.87,261.64,261.87,1136.0
2021-12-30 11:25:00,261.66,262.05,261.66,261.85,800.0,261.66,262.05,261.66,261.85,800.0
2021-12-30 11:30:00,261.81,262.01,261.55,261.63,3000.0,261.81,262.01,261.55,261.63,3000.0
2021-12-30 11:35:00,261.6,261.68,261.18,261.67,1444.0,261.6,261.68,261.18,261.67,1444.0
2021-12-30 11:40:00,261.62,261.74,261.3,261.74,1901.0,261.62,261.74,261.3,261.74,1901.0
2021-12-30 11:45:00,261.8,261.98,261.67,261.98,2206.0,261.8,261.98,261.67,261.98,2206.0
2021-12-30 11:50:00,261.99,262.2,261.82,262.2,1532.0,261.99,262.2,261.82,262.2,1532.0
2021-12-30 11:55:00,261.86,261.95,261.55,261.9,5027.0,261.86,261.95,261.55,261.9,5027.0
2021-12-30 12:00:00,261.86,262.04,261.79,261.93,1404.0,261.86,262.04,261.79,261.93,1404.0
2021-12-30 12:05:00,262.12,262.12,261.54,261.54,1003.0,262.12,262.12,261.54,261.54,1003.0
2021-12-30 12:10:00,261.66,261.73,261.52,261.59,1033.0,261.66,261.73,261.52,261.59,1033.0
2021-12-30 12:15:00,261.66,261.7,261.45,261.49,1355.0,261.66,261.7,261.45,261.49,1355.0
2021-12-30 12:20:00,261.74,261.79,261.58,261.62,2631.0,261.74,261.79,261.58,261.62,2631.0
2021-12-30 12:25:00,261.62,261.97,261.62,261.93,1430.0,261.62,261.97,261.62,261.93,1430.0
2021-12-30 12:30:00,261.77,261.91,261.71,261.71,1222.0,261.77,261.91,261.71,261.71,1222.0
2021-12-30 12:35:00,261.87,262.1,261.72,262.1,1173.0,261.87,262.1,261.72,262.1,1173.0
2021-12-30 12:40:00,262.2,262.37,262.2,262.37,923.0,262.2,262.37,262.2,262.37,923.0
2021-12-30 12:45:00,262.36,262.54,262.36,262.54,3730.0,262.36,262.54,262.36,262.54,3730.0
2021-12-30 12:50:00,262.48,262.52,262.36,262.49,551.0,262.48,262.52,262.36,262.49,551.0
2021-12-30 12:55:00,262.66,262.66,262.35,262.35,2382.0,262.66,262.66,262.35,262.35,2382.0
2021-12-30 13:00:00,262.53,262.53,262.17,262.2,1746.0,262.53,262.53,262.17,262.2,1746.0
2021-12-30 13:05:00,262.1,262.4,262.05,262.39,4336.0,262.1,262.4,262.05,262.39,4336.0
2021-12-30 13:10:00,262.47,262.8,262.38,262.8,1265.0,262.47,262.8,262.38,262.8,1265.0
2021-12-30 13:15:00,262.73,262.77,262.62,262.77,521.0,262.73,262.77,262.62,262.77,521.0
2021-12-30 13:20:00,262.83,263.18,262.83,263.18,1410.0,262.83,263.18,262.83,263.18,1410.0
2021-12-30 13:25:00,263.13,263.25,263.13,263.25,827.0,263.13,263.25,263.13,263.25,827.0
2021-12-30 13:30:00,263.07,263.51,263.06,263.51,2831.0,263.07,263.51,263.06,263.51,2831.0
2021-12-30 13:35:00,263.44,263.55,263.21,263.21,1723.0,263.44,263.55,263.21,263.21,1723.0
2021-12-30 13:40:00,263.1,263.39,263.07,263.38,1516.0,263.1,263.39,263.07,263.38,1516.0
2021-12-30 13:45:00,263.42,263.47,263.21,263.32,1235.0,263.42,263.47,263.21,263.32,1235.0
2021-12-30 13:50:00,263.32,263.32,263.03,263.2,1597.0,263.32,263.32,263.03,263.2,1597.0
2021-12-30 13:55:00,263.1,263.1,263.02,263.06,1184.0,263.1,263.1,263.02,263.06,1184.0
2021-12-30 14:00:00,262.3,262.34,262.13,262.13,544.0,262.3,262.34,262.13,262.13,544.0
2021-12-30 14:05:00,262.21,262.35,262.2,262.35,1005.0,262.21,262.35,262.2,262.35,1005.0
2021-12-30 14:10:00,262.19,262.35,261.85,261.85,1325.0,262.19,262.35,261.85,261.85,1325.0
2021-12-30 14:15:00,261.79,262.18,261.62,262.18,3876.0,261.79,262.18,261.62,262.18,3876.0
2021-12-30 14:20:00,262.16,262.16,261.73,261.79,1310.0,262.16,262.16,261.73,261.79,1310.0
2021-12-30 14:25:00,261.69,261.69,261.69,261.69,100.0,261.69,261.69,261.69,261.69,100.0
2021-12-30 14:30:00,261.71,262.19,261.71,262.01,2014.0,261.71,262.19,261.71,262.01,2014.0
2021-12-30 14:35:00,262.15,262.34,262.12,262.29,900.0,262.15,262.34,262.12,262.29,900.0
2021-12-30 14:40:00,262.22,262.48,262.22,262.32,388.0,262.22,262.48,262.22,262.32,388.0
2021-12-30 14:45:00,262.13,262.18,262.0,262.0,1000.0,262.13,262.18,262.0,262.0,1000.0
2021-12-30 14:50:00,262.0,262.12,261.98,262.12,565.0,262.0,262.12,261.98,262.12,565.0
2021-12-30 14:55:00,262.07,262.17,261.97,262.06,1100.0,262.07,262.17,261.97,262.06,1100.0
2021-12-30 15:00:00,262.17,262.17,261.76,261.76,1200.0,262.17,262.17,261.76,261.76,1200.0
2021-12-30 15:05:00,261.69,261.76,260.97,261.06,3710.0,261.69,261.76,260.97,261.06,3710.0
2021-12-30 15:10:00,261.02,261.14,260.81,260.91,1510.0,261.02,261.14,260.81,260.91,1510.0
2021-12-30 15:15:00,260.88,261.17,260.88,261.0,1201.0,260.88,261.17,260.88,261.0,1201.0
2021-12-30 15:20:00,260.91,261.35,260.91,261.2,1817.0,260.91,261.35,260.91,261.2,1817.0
2021-12-30 15:25:00,261.41,261.45,261.33,261.33,1339.0,261.41,261.45,261.33,261.33,1339.0
2021-12-30 15:30:00,261.47,261.7,261.29,261.49,1929.0,261.47,261.7,261.29,261.49,1929.0
2021-12-30 15:35:00,261.38,261.39,260.9,261.03,4081.0,261.38,261.39,260.9,261.03,4081.0
2021-12-30 15:40:00,260.91,260.91,260.42,260.45,2738.0,260.91,260.91,260.42,260.45,2738.0
2021-12-30 15:45:00,260.33,260.56,260.2,260.38,3201.0,260.33,260.56,260.2,260.38,3201.0
2021-12-30 15:50:00,260.23,260.67,260.1,260.15,6721.0,260.23,260.67,260.1,260.15,6721.0
2021-12-30 15:55:00,260.35,260.42,259.8,260.01,17591.0,260.35,260.42,259.8,260.01,17591.0
2021-12-31 09:30:00,259.05,260.19,259.05,260.13,4240.0,259.05,260.19,259.05,260.13,4240.0
2021-12-31 09:35:00,259.58,259.81,259.06,259.06,398.0,259.58,259.81,259.06,259.06,398.0
2021-12-31 09:40:00,259.06,259.07,258.42,258.42,1594.0,259.06,259.07,258.42,258.42,1594.0
2021-12-31 09:45:00,258.1,259.77,257.99,259.77,2220.0,258.1,259.77,257.99,259.77,2220.0
2021-12-31 09:50:00,259.52,259.86,259.52,259.86,811.0,259.52,259.86,259.52,259.86,811.0
2021-12-31 09:55:00,260.13,260.36,259.63,259.63,800.0,260.13,260.36,259.63,259.63,800.0
2021-12-31 10:00:00,259.56,259.56,258.68,258.68,1160.0,259.56,259.56,258.68,258.68,1160.0
2021-12-31 10:05:00,258.78,259.84,258.77,259.75,1620.0,258.78,259.84,258.77,259.75,1620.0
2021-12-31 10:10:00,259.6,259.6,259.25,259.6,500.0,259.6,259.6,259.25,259.6,500.0
2021-12-31 10:15:00,259.18,260.37,259.18,259.51,2361.0,259.18,260.37,259.18,259.51,2361.0
2021-12-31 10:20:00,259.2,259.23,258.86,258.86,500.0,259.2,259.23,258.86,258.86,500.0
2021-12-31 10:25:00,258.85,259.1,258.85,258.93,1103.0,258.85,259.1,258.85,258.93,1103.0
2021-12-31 10:30:00,258.82,259.29,258.82,259.17,1425.0,258.82,259.29,258.82,259.17,1425.0
2021-12-31 10:35:00,259.26,259.45,259.1,259.16,1810.0,259.26,259.45,259.1,259.16,1810.0
2021-12-31 10:40:00,259.07,259.07,258.8,258.85,1519.0,259.07,259.07,258.8,258.85,1519.0
2021-12-31 10:45:00,259.06,259.68,259.06,259.4,934.0,259.06,259.68,259.06,259.4,934.0
2021-12-31 10:50:00,259.19,259.2,258.55,259.18,1308.0,259.19,259.2,258.55,259.18,1308.0
2021-12-31 10:55:00,259.02,259.17,258.93,259.17,758.0,259.02,259.17,258.93,259.17,758.0
2021-12-31 11:00:00,259.11,259.11,258.48,258.48,1974.0,259.11,259.11,258.48,258.48,1974.0
2021-12-31 11:05:00,258.54,258.65,258.13,258.48,2512.0,258.54,258.65,258.13,258.48,2512.0
2021-12-31 11:10:00,258.67,258.67,258.19,258.19,1699.0,258.67,258.67,258.19,258.19,1699.0
2021-12-31 11:15:00,258.46,258.46,258.46,258.46,518.0,258.46,258.46,258.46,258.46,518.0
2021-12-31 11:20:00,258.32,258.41,258.07,258.12,1922.0,258.32,258.41,258.07,258.12,1922.0
2021-12-31 11:25:00,258.35,258.8,258.35,258.69,1237.0,258.35,258.8,258.35,258.69,1237.0
2021-12-31 11:30:00,258.69,258.79,258.12,258.12,1225.0,258.69,258.79,258.12,258.12,1225.0
2021-12-31 11:35:00,258.05,258.05,257.75,257.8,1750.0,258.05,258.05,257.75,257.8,1750.0
2021-12-31 11:40:00,257.67,257.97,257.41,257.9,2447.0,257.67,257.97,257.41,257.9,2447.0
2021-12-31 11:45:00,257.76,257.83,257.66,257.7,1338.0,257.76,257.83,257.66,257.7,1338.0
2021-12-31 11:50:00,257.7,257.79,257.53,257.74,3102.0,257.7,257.79,257.53,257.74,3102.0
2021-12-31 11:55:00,257.88,257.94,257.55,257.94,1821.0,257.88,257.94,257.55,257.94,1821.0
2021-12-31 12:00:00,257.99,258.1,257.99,258.1,325.0,257.99,258.1,257.99,258.1,325.0
2021-12-31 12:05:00,258.43,258.45,258.01,258.23,1861.0,258.43,258.45,258.01,258.23,1861.0
2021-12-31 12:10:00,258.29,258.29,257.74,257.74,904.0,258.29,258.29,257.74,257.74,904.0
2021-12-31 12:15:00,257.7,258.1,257.66,257.85,2995.0,257.7,258.1,257.66,257.85,2995.0
2021-12-31 12:20:00,257.72,257.8,257.64,257.74,700.0,257.72,257.8,257.64,257.74,700.0
2021-12-31 12:25:00,257.73,257.77,257.59,257.62,982.0,257.73,257.77,257.59,257.62,982.0
2021-12-31 12:30:00,257.41,257.66,257.39,257.62,2734.0,257.41,257.66,257.39,257.62,2734.0
2021-12-31 12:35:00,257.57,257.65,257.28,257.62,3108.0,257.57,257.65,257.28,257.62,3108.0
2021-12-31 12:40:00,257.58,257.61,257.2,257.3,3370.0,257.58,257.61,257.2,257.3,3370.0
2021-12-31 12:45:00,257.35,257.57,257.15,257.15,2638.0,257.35,257.57,257.15,257.15,2638.0
2021-12-31 12:50:00,257.2,257.65,257.2,257.33,1454.0,257.2,257.65,257.2,257.33,1454.0
2021-12-31 12:55:00,257.58,257.68,257.4,257.68,1401.0,257.58,257.68,257.4,257.68,1401.0
2021-12-31 13:00:00,257.69,257.84,257.67,257.78,1205.0,257.69,257.84,257.67,257.78,1205.0
2021-12-31 13:05:00,257.66,257.92,257.65,257.81,719.0,257.66,257.92,257.65,257.81,719.0
2021-12-31 13:10:00,257.89,257.89,257.71,257.71,300.0,257.89,257.89,257.71,257.71,300.0
2021-12-31 13:15:00,257.56,257.63,257.42,257.56,1722.0,257.56,257.63,257.42,257.56,1722.0
2021-12-31 13:20:00,257.42,257.52,257.42,257.42,360.0,257.42,257.52,257.42,257.42,360.0
2021-12-31 13:25:00,257.33,257.33,257.1,257.32,2506.0,257.33,257.33,257.1,257.32,2506.0
2021-12-31 13:30:00,257.3,257.3,257.1,257.21,1162.0,257.3,257.3,257.1,257.21,1162.0
2021-12-31 13:35:00,257.02,257.02,256.68,256.68,530.0,257.02,257.02,256.68,256.68,530.0
2021-12-31 13:40:00,256.69,256.74,256.5,256.56,786.0,256.69,256.74,256.5,256.56,786.0
2021-12-31 13:45:00,256.57,256.98,256.5,256.98,3770.0,256.57,256.98,256.5,256.98,3770.0
2021-12-31 13:50:00,256.78,257.01,256.78,257.01,551.0,256.78,257.01,256.78,257.01,551.0
2021-12-31 13:55:00,256.91,257.41,256.9,257.41,1000.0,256.91,257.41,256.9,257.41,1000.0
2021-12-31 14:00:00,257.41,257.41,257.14,257.15,1041.0,257.41,257.41,257.14,257.15,1041.0
2021-12-31 14:05:00,257.1,257.12,256.94,256.94,300.0,257.1,257.12,256.94,256.94,300.0
2021-12-31 14:10:00,256.94,256.94,256.94,256.94,0.0,256.94,256.94,256.94,256.94,0.0
2021-12-31 14:15:00,256.83,256.83,256.46,256.66,1300.0,256.83,256.83,256.46,256.66,1300.0
2021-12-31 14:20:00,256.67,256.88,256.62,256.85,900.0,256.67,256.88,256.62,256.85,900.0
2021-12-31 14:25:00,257.01,257.05,256.9,257.05,300.0,257.01,257.05,256.9,257.05,300.0
2021-12-31 14:30:00,257.16,257.26,257.15,257.15,802.0,257.16,257.26,257.15,257.15,802.0
2021-12-31 14:35:00,257.07,257.17,257.02,257.16,520.0,257.07,257.17,257.02,257.16,520.0
2021-12-31 14:40:00,257.18,257.18,257.04,257.1,1666.0,257.18,257.18,257.04,257.1,1666.0
2021-12-31 14:45:00,257.05,257.25,257.05,257.24,904.0,257.05,257.25,257.05,257.24,904.0
2021-12-31 14:50:00,257.29,257.3,257.02,257.03,710.0,257.29,257.3,257.02,257.03,710.0
2021-12-31 14:55:00,256.76,256.95,256.76,256.95,666.0,256.76,256.95,256.76,256.95,666.0
2021-12-31 15:00:00,256.95,257.16,256.95,257.0,1600.0,256.95,257.16,256.95,257.0,1600.0
2021-12-31 15:05:00,256.89,256.95,256.69,256.76,3310.0,256.89,256.95,256.69,256.76,3310.0
2021-12-31 15:10:00,256.69,256.73,256.58,256.58,314.0,256.69,256.73,256.58,256.58,314.0
2021-12-31 15:15:00,256.36,256.5,256.21,256.22,2342.0,256.36,256.5,256.21,256.22,2342.0
2021-12-31 15:20:00,256.18,256.29,256.1,256.29,2862.0,256.18,256.29,256.1,256.29,2862.0
2021-12-31 15:25:00,256.3,256.38,256.26,256.38,2392.0,256.3,256.38,256.26,256.38,2392.0
2021-12-31 15:30:00,256.41,256.51,255.75,255.75,4587.0,256.41,256.51,255.75,255.75,4587.0
2021-12-31 15:35:00,255.75,255.93,255.64,255.93,3474.0,255.75,255.93,255.64,255.93,3474.0
2021-12-31 15:40:00,255.94,256.26,255.94,256.19,2539.0,255.94,256.26,255.94,256.19,2539.0
2021-12-31 15:45:00,256.32,256.52,256.24,256.47,8751.0,256.32,256.52,256.24,256.47,8751.0
2021-12-31 15:50:00,256.44,256.51,255.65,255.7,18628.0,256.44,256.51,255.65,255.7,18628.0
2021-12-31 15:55:00,255.63,255.75,255.4,255.44,38941.0,255.63,255.75,255.4,255.44,38941.0
2022-01-03 09:30:00,256.39,257.68,255.54,255.68,9779.0,256.39,257.68,255.54,255.68,9779.0
2022-01-03 09:35:00,255.8,256.15,253.99,253.99,8518.0,255.8,256.15,253.99,253.99,8518.0
2022-01-03 09:40:00,253.43,253.82,251.78,251.78,6416.0,253.43,253.82,251.78,251.78,6416.0
2022-01-03 09:45:00,252.16,252.16,251.0,251.3,4484.0,252.16,252.16,251.0,251.3,4484.0
2022-01-03 09:50:00,251.16,253.13,250.78,252.12,7809.0,251.16,253.13,250.78,252.12,7809.0
2022-01-03 09:55:00,251.4,252.77,251.23,251.99,2608.0,251.4,252.77,251.23,251.99,2608.0
2022-01-03 10:00:00,252.36,254.39,252.25,254.34,3070.0,252.36,254.39,252.25,254.34,3070.0
2022-01-03 10:05:00,254.3,254.63,253.4,253.97,3138.0,254.3,254.63,253.4,253.97,3138.0
2022-01-03 10:10:00,253.85,253.89,253.41,253.67,5600.0,253.85,253.89,253.41,253.67,5600.0
2022-01-03 10:15:00,253.93,254.6,253.67,253.68,3798.0,253.93,254.6,253.67,253.68,3798.0
2022-01-03 10:20:00,253.21,254.28,252.2,254.26,5079.0,253.21,254.28,252.2,254.26,5079.0
2022-01-03 10:25:00,253.6,254.83,253.6,254.51,10760.0,253.6,254.83,253.6,254.51,10760.0
2022-01-03 10:30:00,254.51,255.82,254.07,255.38,8100.0,254.51,255.82,254.07,255.38,8100.0
2022-01-03 10:35:00,255.67,256.24,255.09,255.23,14696.0,255.67,256.24,255.09,255.23,14696.0
2022-01-03 10:40:00,255.74,255.94,255.22,255.22,3814.0,255.74,255.94,255.22,255.22,3814.0
2022-01-03 10:45:00,255.43,255.52,254.66,254.87,2944.0,255.43,255.52,254.66,254.87,2944.0
2022-01-03 10:50:00,254.82,255.28,254.59,254.94,2837.0,254.82,255.28,254.59,254.94,2837.0
2022-01-03 10:55:00,255.11,255.45,254.85,255.25,1617.0,255.11,255.45,254.85,255.25,1617.0
2022-01-03 11:00:00,255.59,255.94,255.19,255.94,1771.0,255.59,255.94,255.19,255.94,1771.0
2022-01-03 11:05:00,256.05,256.37,255.8,256.18,2300.0,256.05,256.37,255.8,256.18,2300.0
2022-01-03 11:10:00,256.19,256.41,254.67,254.69,6297.0,256.19,256.41,254.67,254.69,6297.0
2022-01-03 11:15:00,254.94,255.07,254.53,254.58,6366.0,254.94,255.07,254.53,254.58,6366.0
2022-01-03 11:20:00,254.5,255.0,254.3,254.45,3663.0,254.5,255.0,254.3,254.45,3663.0
2022-01-03 11:25:00,254.76,255.26,254.63,254.94,4177.0,254.76,255.26,254.63,254.94,4177.0
2022-01-03 11:30:00,255.33,255.7,255.32,255.48,1739.0,255.33,255.7,255.32,255.48,1739.0
2022-01-03 11:35:00,255.64,255.76,254.77,254.91,8091.0,255.64,255.76,254.77,254.91,8091.0
2022-01-03 11:40:00,255.07,255.47,255.06,255.08,3075.0,255.07,255.47,255.06,255.08,3075.0
2022-01-03 11:45:00,255.16,255.8,254.93,255.8,3120.0,255.16,255.8,254.93,255.8,3120.0
2022-01-03 11:50:00,255.32,255.32,254.73,255.05,2516.0,255.32,255.32,254.73,255.05,2516.0
2022-01-03 11:55:00,254.83,254.91,254.2,254.21,5436.0,254.83,254.91,254.2,254.21,5436.0
2022-01-03 12:00:00,254.2,254.96,254.08,254.71,6798.0,254.2,254.96,254.08,254.71,6798.0
2022-01-03 12:05:00,254.92,255.63,254.82,255.63,1619.0,254.92,255.63,254.82,255.63,1619.0
2022-01-03 12:10:00,255.26,255.5,254.87,255.5,2496.0,255.26,255.5,254.87,255.5,2496.0
2022-01-03 12:15:00,255.34,255.62,255.13,255.32,6448.0,255.34,255.62,255.13,255.32,6448.0
2022-01-03 12:20:00,255.52,255.7,255.17,255.17,4233.0,255.52,255.7,255.17,255.17,4233.0
2022-01-03 12:25:00,255.33,255.75,255.29,255.47,2924.0,255.33,255.75,255.29,255.47,2924.0
2022-01-03 12:30:00,255.73,255.75,255.14,255.17,2546.0,255.73,255.75,255.14,255.17,2546.0
2022-01-03 12:35:00,255.31,255.31,255.21,255.24,600.0,255.31,255.31,255.21,255.24,600.0
2022-01-03 12:40:00,255.25,255.72,255.23,255.72,4646.0,255.25,255.72,255.23,255.72,4646.0
2022-01-03 12:45:00,255.55,255.97,255.51,255.73,5300.0,255.55,255.97,255.51,255.73,5300.0
2022-01-03 12:50:00,255.67,255.87,255.25,255.29,2700.0,255.67,255.87,255.25,255.29,2700.0
2022-01-03 12:55:00,255.29,255.81,255.29,255.81,1615.0,255.29,255.81,255.29,255.81,1615.0
2022-01-03 13:00:00,255.45,255.48,254.93,255.13,6440.0,255.45,255.48,254.93,255.13,6440.0
2022-01-03 13:05:00,255.17,255.34,255.06,255.06,1000.0,255.17,255.34,255.06,255.06,1000.0
2022-01-03 13:10:00,255.15,255.34,255.01,255.14,1571.0,255.15,255.34,255.01,255.14,1571.0
2022-01-03 13:15:00,255.17,255.31,255.07,255.29,2790.0,255.17,255.31,255.07,255.29,2790.0
2022-01-03 13:20:00,255.32,255.62,255.21,255.62,5008.0,255.32,255.62,255.21,255.62,5008.0
2022-01-03 13:25:00,255.46,255.76,255.45,255.61,1842.0,255.46,255.76,255.45,255.61,1842.0
2022-01-03 13:30:00,255.61,255.64,255.38,255.57,4032.0,255.61,255.64,255.38,255.57,4032.0
2022-01-03 13:35:00,255.66,256.09,255.66,255.76,4072.0,255.66,256.09,255.66,255.76,4072.0
2022-01-03 13:40:00,255.97,256.51,255.97,256.51,2397.0,255.97,256.51,255.97,256.51,2397.0
2022-01-03 13:45:00,256.29,256.51,256.29,256.51,900.0,256.29,256.51,256.29,256.51,900.0
2022-01-03 13:50:00,256.62,256.69,256.61,256.66,831.0,256.62,256.69,256.61,256.66,831.0
2022-01-03 13:55:00,256.47,256.54,256.25,256.39,1505.0,256.47,256.54,256.25,256.39,1505.0
2022-01-03 14:00:00,256.54,256.7,256.3,256.37,1600.0,256.54,256.7,256.3,256.37,1600.0
2022-01-03 14:05:00,256.28,256.52,256.27,256.35,5598.0,256.28,256.52,256.27,256.35,5598.0
2022-01-03 14:10:00,256.42,256.53,256.19,256.27,3229.0,256.42,256.53,256.19,256.27,3229.0
2022-01-03 14:15:00,256.37,256.81,256.37,256.73,2220.0,256.37,256.81,256.37,256.73,2220.0
2022-01-03 14:20:00,256.75,256.89,256.65,256.75,4591.0,256.75,256.89,256.65,256.75,4591.0
2022-01-03 14:25:00,256.58,256.74,256.4,256.59,895.0,256.58,256.74,256.4,256.59,895.0
2022-01-03 14:30:00,256.56,256.56,256.45,256.5,2132.0,256.56,256.56,256.45,256.5,2132.0
2022-01-03 14:35:00,256.54,256.69,256.36,256.59,1637.0,256.54,256.69,256.36,256.59,1637.0
2022-01-03 14:40:00,256.72,256.9,256.46,256.9,2000.0,256.72,256.9,256.46,256.9,2000.0
2022-01-03 14:45:00,257.05,257.17,256.71,256.71,4075.0,257.05,257.17,256.71,256.71,4075.0
2022-01-03 14:50:00,256.92,256.93,256.71,256.89,1898.0,256.92,256.93,256.71,256.89,1898.0
2022-01-03 14:55:00,256.93,257.11,256.48,256.5,5720.0,256.93,257.11,256.48,256.5,5720.0
2022-01-03 15:00:00,256.61,256.61,256.31,256.5,1741.0,256.61,256.61,256.31,256.5,1741.0
2022-01-03 15:05:00,256.55,256.9,256.43,256.77,6039.0,256.55,256.9,256.43,256.77,6039.0
2022-01-03 15:10:00,256.99,257.24,256.84,256.91,5286.0,256.99,257.24,256.84,256.91,5286.0
2022-01-03 15:15:00,256.96,257.11,256.77,256.81,2844.0,256.96,257.11,256.77,256.81,2844.0
2022-01-03 15:20:00,256.8,256.8,256.33,256.34,4697.0,256.8,256.8,256.33,256.34,4697.0
2022-01-03 15:25:00,256.47,256.9,256.44,256.81,3497.0,256.47,256.9,256.44,256.81,3497.0
2022-01-03 15:30:00,256.8,256.95,256.52,256.85,5563.0,256.8,256.95,256.52,256.85,5563.0
2022-01-03 15:35:00,256.69,256.83,256.55,256.55,3124.0,256.69,256.83,256.55,256.55,3124.0
2022-01-03 15:40:00,256.65,256.65,256.02,256.25,2619.0,256.65,256.65,256.02,256.25,2619.0
2022-01-03 15:45:00,256.22,256.68,256.21,256.66,3221.0,256.22,256.68,256.21,256.66,3221.0
2022-01-03 15:50:00,256.68,256.74,256.47,256.7,7735.0,256.68,256.74,256.47,256.7,7735.0
2022-01-03 15:55:00,256.68,256.73,256.31,256.31,30146.0,256.68,256.73,256.31,256.31,30146.0
2022-01-04 09:30:00,256.11,256.77,255.23,255.84,9945.0,256.11,256.77,255.23,255.84,9945.0
2022-01-04 09:35:00,256.03,256.87,255.6,255.71,2530.0,256.03,256.87,255.6,255.71,2530.0
2022-01-04 09:40:00,255.29,255.29,254.72,254.79,1171.0,255.29,255.29,254.72,254.79,1171.0
2022-01-04 09:45:00,254.46,255.5,254.45,254.58,5572.0,254.46,255.5,254.45,254.58,5572.0
2022-01-04 09:50:00,254.32,254.93,254.25,254.51,6798.0,254.32,254.93,254.25,254.51,6798.0
2022-01-04 09:55:00,254.37,254.75,254.18,254.62,4720.0,254.37,254.75,254.18,254.62,4720.0
2022-01-04 10:00:00,254.8,255.03,252.34,252.67,51318.0,254.8,255.03,252.34,252.67,51318.0
2022-01-04 10:05:00,252.69,252.72,251.53,251.62,3789.0,252.69,252.72,251.53,251.62,3789.0
2022-01-04 10:10:00,251.69,251.69,250.27,250.44,4066.0,251.69,251.69,250.27,250.44,4066.0
2022-01-04 10:15:00,250.67,250.68,249.74,249.74,4340.0,250.67,250.68,249.74,249.74,4340.0
2022-01-04 10:20:00,249.94,249.97,249.28,249.36,5505.0,249.94,249.97,249.28,249.36,5505.0
2022-01-04 10:25:00,248.95,249.72,248.59,249.72,4728.0,248.95,249.72,248.59,249.72,4728.0
2022-01-04 10:30:00,249.94,249.94,248.56,248.73,3723.0,249.94,249.94,248.56,248.73,3723.0
2022-01-04 10:35:00,248.74,248.89,247.44,248.0,9163.0,248.74,248.89,247.44,248.0,9163.0
2022-01-04 10:40:00,248.1,248.24,246.73,246.74,9988.0,248.1,248.24,246.73,246.74,9988.0
2022-01-04 10:45:00,246.88,247.18,246.63,247.1,10127.0,246.88,247.18,246.63,247.1,10127.0
2022-01-04 10:50:00,246.98,247.31,246.65,246.65,6613.0,246.98,247.31,246.65,246.65,6613.0
2022-01-04 10:55:00,246.89,247.4,246.8,247.4,5288.0,246.89,247.4,246.8,247.4,5288.0
2022-01-04 11:00:00,247.51,247.51,246.1,247.06,8024.0,247.51,247.51,246.1,247.06,8024.0
2022-01-04 11:05:00,247.21,247.55,246.75,246.75,13836.0,247.21,247.55,246.75,246.75,13836.0
2022-01-04 11:10:00,246.94,247.94,246.91,247.93,7099.0,246.94,247.94,246.91,247.93,7099.0
2022-01-04 11:15:00,247.93,249.38,247.81,249.34,5886.0,247.93,249.38,247.81,249.34,5886.0
2022-01-04 11:20:00,249.32,249.78,248.8,249.57,6526.0,249.32,249.78,248.8,249.57,6526.0
2022-01-04 11:25:00,249.51,250.51,249.17,250.15,9600.0,249.51,250.51,249.17,250.15,9600.0
2022-01-04 11:30:00,250.0,251.25,250.0,250.93,4091.0,250.0,251.25,250.0,250.93,4091.0
2022-01-04 11:35:00,251.19,251.32,251.04,251.04,3175.0,251.19,251.32,251.04,251.04,3175.0
2022-01-04 11:40:00,251.26,251.5,250.58,251.5,3607.0,251.26,251.5,250.58,251.5,3607.0
2022-01-04 11:45:00,251.55,252.08,251.55,251.92,1700.0,251.55,252.08,251.55,251.92,1700.0
2022-01-04 11:50:00,251.74,251.74,251.45,251.52,6284.0,251.74,251.74,251.45,251.52,6284.0
2022-01-04 11:55:00,251.49,251.52,250.75,250.83,7356.0,251.49,251.52,250.75,250.83,7356.0
2022-01-04 12:00:00,251.0,251.0,250.13,250.25,7891.0,251.0,251.0,250.13,250.25,7891.0
2022-01-04 12:05:00,250.2,251.0,250.0,250.7,31349.0,250.2,251.0,250.0,250.7,31349.0
2022-01-04 12:10:00,250.55,250.97,250.49,250.5,5863.0,250.55,250.97,250.49,250.5,5863.0
2022-01-04 12:15:00,250.51,250.72,250.24,250.72,4653.0,250.51,250.72,250.24,250.72,4653.0
2022-01-04 12:20:00,250.64,251.5,250.52,251.32,8904.0,250.64,251.5,250.52,251.32,8904.0
2022-01-04 12:25:00,251.38,251.52,250.55,250.81,6197.0,251.38,251.52,250.55,250.81,6197.0
2022-01-04 12:30:00,250.67,250.8,250.11,250.57,8769.0,250.67,250.8,250.11,250.57,8769.0
2022-01-04 12:35:00,250.69,250.86,250.41,250.54,3439.0,250.69,250.86,250.41,250.54,3439.0
2022-01-04 12:40:00,250.41,250.52,249.83,249.99,12184.0,250.41,250.52,249.83,249.99,12184.0
2022-01-04 12:45:00,250.03,250.34,249.89,250.27,11846.0,250.03,250.34,249.89,250.27,11846.0
2022-01-04 12:50:00,250.36,250.55,250.02,250.03,3400.0,250.36,250.55,250.02,250.03,3400.0
2022-01-04 12:55:00,250.05,250.39,250.05,250.06,5005.0,250.05,250.39,250.05,250.06,5005.0
2022-01-04 13:00:00,250.19,250.85,250.1,250.85,13406.0,250.19,250.85,250.1,250.85,13406.0
2022-01-04 13:05:00,250.76,251.1,250.25,250.58,14495.0,250.76,251.1,250.25,250.58,14495.0
2022-01-04 13:10:00,250.77,251.02,250.72,250.96,4348.0,250.77,251.02,250.72,250.96,4348.0
2022-01-04 13:15:00,251.0,251.07,249.97,250.01,7931.0,251.0,251.07,249.97,250.01,7931.0
2022-01-04 13:20:00,250.16,250.58,250.14,250.37,9298.0,250.16,250.58,250.14,250.37,9298.0
2022-01-04 13:25:00,250.24,250.72,250.24,250.32,3788.0,250.24,250.72,250.24,250.32,3788.0
2022-01-04 13:30:00,250.05,250.1,249.73,250.0,21417.0,250.05,250.1,249.73,250.0,21417.0
2022-01-04 13:35:00,249.81,249.93,249.2,249.84,9788.0,249.81,249.93,249.2,249.84,9788.0
2022-01-04 13:40:00,249.73,250.05,249.45,249.65,11750.0,249.73,250.05,249.45,249.65,11750.0
2022-01-04 13:45:00,249.7,249.86,248.53,249.05,26625.0,249.7,249.86,248.53,249.05,26625.0
2022-01-04 13:50:00,249.1,249.19,249.02,249.04,2619.0,249.1,249.19,249.02,249.04,2619.0
2022-01-04 13:55:00,249.0,249.09,248.58,248.85,10856.0,249.0,249.09,248.58,248.85,10856.0
2022-01-04 14:00:00,248.88,249.17,248.88,249.17,5288.0,248.88,249.17,248.88,249.17,5288.0
2022-01-04 14:05:00,249.14,249.35,249.03,249.34,22511.0,249.14,249.35,249.03,249.34,22511.0
2022-01-04 14:10:00,249.34,249.72,249.23,249.72,3500.0,249.34,249.72,249.23,249.72,3500.0
2022-01-04 14:15:00,249.61,250.36,249.44,250.26,2400.0,249.61,250.36,249.44,250.26,2400.0
2022-01-04 14:20:00,250.34,250.6,250.29,250.41,5816.0,250.34,250.6,250.29,250.41,5816.0
2022-01-04 14:25:00,250.45,250.45,249.4,249.4,10400.0,250.45,250.45,249.4,249.4,10400.0
2022-01-04 14:30:00,249.47,250.05,249.43,249.94,7858.0,249.47,250.05,249.43,249.94,7858.0
2022-01-04 14:35:00,249.92,250.65,249.83,250.65,12415.0,249.92,250.65,249.83,250.65,12415.0
2022-01-04 14:40:00,250.44,250.66,250.23,250.37,5400.0,250.44,250.66,250.23,250.37,5400.0
2022-01-04 14:45:00,250.37,250.55,250.15,250.52,7595.0,250.37,250.55,250.15,250.52,7595.0
2022-01-04 14:50:00,250.54,251.5,250.51,251.43,20186.0,250.54,251.5,250.51,251.43,20186.0
2022-01-04 14:55:00,251.54,251.68,251.03,251.55,6769.0,251.54,251.68,251.03,251.55,6769.0
2022-01-04 15:00:00,251.54,252.66,251.54,252.62,11938.0,251.54,252.66,251.54,252.62,11938.0
2022-01-04 15:05:00,252.57,252.74,252.47,252.72,7175.0,252.57,252.74,252.47,252.72,7175.0
2022-01-04 15:10:00,252.78,253.62,252.78,253.57,5900.0,252.78,253.62,252.78,253.57,5900.0
2022-01-04 15:15:00,253.69,254.33,253.68,253.99,9194.0,253.69,254.33,253.68,253.99,9194.0
2022-01-04 15:20:00,254.14,254.22,253.7,253.96,9454.0,254.14,254.22,253.7,253.96,9454.0
2022-01-04 15:25:00,253.95,254.64,253.88,254.64,10149.0,253.95,254.64,253.88,254.64,10149.0
2022-01-04 15:30:00,254.71,254.72,254.05,254.21,10429.0,254.71,254.72,254.05,254.21,10429.0
2022-01-04 15:35:00,254.07,254.79,253.81,254.79,10466.0,254.07,254.79,253.81,254.79,10466.0
2022-01-04 15:40:00,254.7,255.03,254.69,255.0,12155.0,254.7,255.03,254.69,255.0,12155.0
2022-01-04 15:45:00,255.0,255.42,254.69,255.35,17391.0,255.0,255.42,254.69,255.35,17391.0
2022-01-04 15:50:00,255.38,256.09,255.37,255.71,37151.0,255.38,256.09,255.37,255.71,37151.0
2022-01-04 15:55:00,255.55,255.83,255.07,255.13,79856.0,255.55,255.83,255.07,255.13,79856.0
2022-01-05 09:30:00,252.4,253.88,250.05,252.98,18858.0,252.4,253.88,250.05,252.98,18858.0
2022-01-05 09:35:00,252.66,255.4,252.26,253.99,14824.0,252.66,255.4,252.26,253.99,14824.0
2022-01-05 09:40:00,254.0,255.63,253.32,253.9,12945.0,254.0,255.63,253.32,253.9,12945.0
2022-01-05 09:45:00,253.87,254.38,253.0,253.78,5768.0,253.87,254.38,253.0,253.78,5768.0
2022-01-05 09:50:00,253.47,255.0,253.47,253.84,10802.0,253.47,255.0,253.47,253.84,10802.0
2022-01-05 09:55:00,253.77,254.12,253.06,253.26,11828.0,253.77,254.12,253.06,253.26,11828.0
2022-01-05 10:00:00,253.45,254.11,252.85,252.9,29092.0,253.45,254.11,252.85,252.9,29092.0
2022-01-05 10:05:00,252.77,252.78,252.12,252.78,11792.0,252.77,252.78,252.12,252.78,11792.0
2022-01-05 10:10:00,253.04,253.44,252.26,252.44,3712.0,253.04,253.44,252.26,252.44,3712.0
2022-01-05 10:15:00,252.5,252.5,251.15,251.15,6221.0,252.5,252.5,251.15,251.15,6221.0
2022-01-05 10:20:00,251.46,252.08,250.86,251.0,16624.0,251.46,252.08,250.86,251.0,16624.0
2022-01-05 10:25:00,251.18,251.88,251.0,251.48,11692.0,251.18,251.88,251.0,251.48,11692.0
2022-01-05 10:30:00,251.31,251.88,251.3,251.5,7101.0,251.31,251.88,251.3,251.5,7101.0
2022-01-05 10:35:00,251.01,251.13,250.05,250.39,6833.0,251.01,251.13,250.05,250.39,6833.0
2022-01-05 10:40:00,250.53,251.51,250.53,251.47,4063.0,250.53,251.51,250.53,251.47,4063.0
2022-01-05 10:45:00,251.32,251.85,251.0,251.85,4850.0,251.32,251.85,251.0,251.85,4850.0
2022-01-05 10:50:00,251.67,252.0,251.5,251.7,8414.0,251.67,252.0,251.5,251.7,8414.0
2022-01-05 10:55:00,251.5,251.72,251.25,251.25,3763.0,251.5,251.72,251.25,251.25,3763.0
2022-01-05 11:00:00,251.28,251.29,249.63,249.64,9164.0,251.28,251.29,249.63,249.64,9164.0
2022-01-05 11:05:00,249.65,249.67,248.7,248.7,8212.0,249.65,249.67,248.7,248.7,8212.0
2022-01-05 11:10:00,248.47,249.06,248.47,249.06,7399.0,248.47,249.06,248.47,249.06,7399.0
2022-01-05 11:15:00,248.89,249.14,248.71,248.72,4317.0,248.89,249.14,248.71,248.72,4317.0
2022-01-05 11:20:00,248.83,249.05,248.75,248.79,2227.0,248.83,249.05,248.75,248.79,2227.0
2022-01-05 11:25:00,248.88,249.16,248.8,248.99,891.0,248.88,249.16,248.8,248.99,891.0
2022-01-05 11:30:00,248.8,249.28,248.58,249.25,10811.0,248.8,249.28,248.58,249.25,10811.0
2022-01-05 11:35:00,248.94,249.39,248.83,249.39,7962.0,248.94,249.39,248.83,249.39,7962.0
2022-01-05 11:40:00,249.37,249.37,248.86,249.08,2000.0,249.37,249.37,248.86,249.08,2000.0
2022-01-05 11:45:00,248.95,249.23,248.6,249.11,4434.0,248.95,249.23,248.6,249.11,4434.0
2022-01-05 11:50:00,249.27,249.47,249.1,249.11,1059.0,249.27,249.47,249.1,249.11,1059.0
2022-01-05 11:55:00,249.14,249.14,247.63,247.85,34261.0,249.14,249.14,247.63,247.85,34261.0
2022-01-05 12:00:00,247.66,248.4,247.01,248.01,20091.0,247.66,248.4,247.01,248.01,20091.0
2022-01-05 12:05:00,248.18,248.18,247.12,247.39,5231.0,248.18,248.18,247.12,247.39,5231.0
2022-01-05 12:10:00,247.39,247.78,247.34,247.58,3760.0,247.39,247.78,247.34,247.58,3760.0
2022-01-05 12:15:00,247.56,247.74,247.24,247.45,5216.0,247.56,247.74,247.24,247.45,5216.0
2022-01-05 12:20:00,247.48,247.8,247.28,247.8,3614.0,247.48,247.8,247.28,247.8,3614.0
2022-01-05 12:25:00,247.8,248.16,247.39,247.45,1494.0,247.8,248.16,247.39,247.45,1494.0
2022-01-05 12:30:00,247.13,247.25,246.0,246.28,6367.0,247.13,247.25,246.0,246.28,6367.0
2022-01-05 12:35:00,246.34,246.89,246.34,246.78,6210.0,246.34,246.89,246.34,246.78,6210.0
2022-01-05 12:40:00,246.66,246.74,245.89,245.89,2034.0,246.66,246.74,245.89,245.89,2034.0
2022-01-05 12:45:00,246.2,246.97,246.2,246.97,4095.0,246.2,246.97,246.2,246.97,4095.0
2022-01-05 12:50:00,246.91,247.0,246.58,246.76,5821.0,246.91,247.0,246.58,246.76,5821.0
2022-01-05 12:55:00,246.44,246.88,246.44,246.71,3748.0,246.44,246.88,246.44,246.71,3748.0
2022-01-05 13:00:00,246.78,246.78,245.81,245.86,3493.0,246.78,246.78,245.81,245.86,3493.0
2022-01-05 13:05:00,246.01,246.01,245.26,245.38,9524.0,246.01,246.01,245.26,245.38,9524.0
2022-01-05 13:10:00,245.53,245.7,245.3,245.62,4655.0,245.53,245.7,245.3,245.62,4655.0
2022-01-05 13:15:00,245.83,246.18,245.8,246.18,3904.0,245.83,246.18,245.8,246.18,3904.0
2022-01-05 13:20:00,246.29,247.13,246.15,247.07,11472.0,246.29,247.13,246.15,247.07,11472.0
2022-01-05 13:25:00,246.98,247.02,246.66,246.7,5248.0,246.98,247.02,246.66,246.7,5248.0
2022-01-05 13:30:00,246.62,247.09,246.6,247.09,11386.0,246.62,247.09,246.6,247.09,11386.0
2022-01-05 13:35:00,246.93,247.08,246.84,247.08,2697.0,246.93,247.08,246.84,247.08,2697.0
2022-01-05 13:40:00,247.1,247.16,246.91,246.93,5969.0,247.1,247.16,246.91,246.93,5969.0
2022-01-05 13:45:00,246.93,247.01,246.89,246.96,9136.0,246.93,247.01,246.89,246.96,9136.0
2022-01-05 13:50:00,246.98,247.05,246.8,247.05,8711.0,246.98,247.05,246.8,247.05,8711.0
2022-01-05 13:55:00,246.98,247.14,246.93,247.12,1951.0,246.98,247.14,246.93,247.12,1951.0
2022-01-05 14:00:00,247.06,248.1,246.94,247.04,7058.0,247.06,248.1,246.94,247.04,7058.0
2022-01-05 14:05:00,247.0,247.7,246.86,247.0,18301.0,247.0,247.7,246.86,247.0,18301.0
2022-01-05 14:10:00,246.86,247.12,245.13,245.14,32491.0,246.86,247.12,245.13,245.14,32491.0
2022-01-05 14:15:00,245.02,245.02,244.41,244.99,11198.0,245.02,245.02,244.41,244.99,11198.0
2022-01-05 14:20:00,244.86,245.34,244.85,245.2,8156.0,244.86,245.34,244.85,245.2,8156.0
2022-01-05 14:25:00,245.22,245.22,244.89,245.03,11002.0,245.22,245.22,244.89,245.03,11002.0
2022-01-05 14:30:00,245.18,245.5,244.59,244.59,8056.0,245.18,245.5,244.59,244.59,8056.0
2022-01-05 14:35:00,244.59,244.72,244.26,244.27,8958.0,244.59,244.72,244.26,244.27,8958.0
2022-01-05 14:40:00,244.28,244.53,243.49,243.59,19021.0,244.28,244.53,243.49,243.59,19021.0
2022-01-05 14:45:00,243.2,243.26,242.66,243.2,9726.0,243.2,243.26,242.66,243.2,9726.0
2022-01-05 14:50:00,243.21,243.95,243.03,243.95,10480.0,243.21,243.95,243.03,243.95,10480.0
2022-01-05 14:55:00,243.89,244.1,243.24,243.39,13964.0,243.89,244.1,243.24,243.39,13964.0
2022-01-05 15:00:00,243.25,243.49,242.64,242.65,15425.0,243.25,243.49,242.64,242.65,15425.0
2022-01-05 15:05:00,242.56,242.65,241.67,241.67,10953.0,242.56,242.65,241.67,241.67,10953.0
2022-01-05 15:10:00,241.63,242.9,241.4,242.76,12425.0,241.63,242.9,241.4,242.76,12425.0
2022-01-05 15:15:00,242.65,242.89,242.01,242.09,19117.0,242.65,242.89,242.01,242.09,19117.0
2022-01-05 15:20:00,242.14,242.69,241.57,242.53,6744.0,242.14,242.69,241.57,242.53,6744.0
2022-01-05 15:25:00,242.36,242.68,242.1,242.1,21399.0,242.36,242.68,242.1,242.1,21399.0
2022-01-05 15:30:00,241.98,243.16,241.97,242.84,13540.0,241.98,243.16,241.97,242.84,13540.0
2022-01-05 15:35:00,242.73,243.48,242.55,243.05,21370.0,242.73,243.48,242.55,243.05,21370.0
2022-01-05 15:40:00,242.91,243.15,242.2,242.32,9819.0,242.91,243.15,242.2,242.32,9819.0
2022-01-05 15:45:00,242.07,242.57,241.98,242.36,10153.0,242.07,242.57,241.98,242.36,10153.0
2022-01-05 15:50:00,242.25,242.6,242.02,242.02,29659.0,242.25,242.6,242.02,242.02,29659.0
2022-01-05 15:55:00,242.03,242.35,241.51,241.51,55725.0,242.03,242.35,241.51,241.51,55725.0
2022-01-06 09:30:00,243.59,248.86,243.1,248.26,37046.0,243.59,248.86,243.1,248.26,37046.0
2022-01-06 09:35:00,248.25,249.46,245.95,245.95,11855.0,248.25,249.46,245.95,245.95,11855.0
2022-01-06 09:40:00,246.62,247.99,243.92,245.0,11199.0,246.62,247.99,243.92,245.0,11199.0
2022-01-06 09:45:00,245.06,245.06,242.88,243.1,19956.0,245.06,245.06,242.88,243.1,19956.0
2022-01-06 09:50:00,243.22,243.52,242.29,242.3,10016.0,243.22,243.52,242.29,242.3,10016.0
2022-01-06 09:55:00,242.64,242.79,241.0,242.42,14289.0,242.64,242.79,241.0,242.42,14289.0
2022-01-06 10:00:00,242.42,242.52,240.05,240.51,16222.0,242.42,242.52,240.05,240.51,16222.0
2022-01-06 10:05:00,241.01,241.01,239.12,239.69,11485.0,241.01,241.01,239.12,239.69,11485.0
2022-01-06 10:10:00,239.44,240.27,238.59,240.27,31176.0,239.44,240.27,238.59,240.27,31176.0
2022-01-06 10:15:00,240.02,242.86,239.8,241.68,7312.0,240.02,242.86,239.8,241.68,7312.0
2022-01-06 10:20:00,241.73,242.98,240.91,242.98,7959.0,241.73,242.98,240.91,242.98,7959.0
2022-01-06 10:25:00,243.3,244.67,242.54,242.63,23263.0,243.3,244.67,242.54,242.63,23263.0
2022-01-06 10:30:00,243.24,246.35,243.24,245.75,18381.0,243.24,246.35,243.24,245.75,18381.0
2022-01-06 10:35:00,245.59,246.27,245.29,245.81,5895.0,245.59,246.27,245.29,245.81,5895.0
2022-01-06 10:40:00,245.41,245.49,244.16,244.92,4622.0,245.41,245.49,244.16,244.92,4622.0
2022-01-06 10:45:00,244.27,246.33,244.27,246.21,3616.0,244.27,246.33,244.27,246.21,3616.0
2022-01-06 10:50:00,245.99,246.16,244.73,245.51,4691.0,245.99,246.16,244.73,245.51,4691.0
2022-01-06 10:55:00,245.22,245.52,244.54,244.99,6282.0,245.22,245.52,244.54,244.99,6282.0
2022-01-06 11:00:00,245.54,245.9,245.0,245.42,7460.0,245.54,245.9,245.0,245.42,7460.0
2022-01-06 11:05:00,245.52,246.46,245.46,246.36,4379.0,245.52,246.46,245.46,246.36,4379.0
2022-01-06 11:10:00,246.65,246.93,246.31,246.35,5982.0,246.65,246.93,246.31,246.35,5982.0
2022-01-06 11:15:00,246.48,246.82,245.6,245.87,12390.0,246.48,246.82,245.6,245.87,12390.0
2022-01-06 11:20:00,245.39,245.7,244.81,245.29,8999.0,245.39,245.7,244.81,245.29,8999.0
2022-01-06 11:25:00,245.37,245.5,244.67,245.07,14299.0,245.37,245.5,244.67,245.07,14299.0
2022-01-06 11:30:00,245.24,245.5,243.58,244.29,3022.0,245.24,245.5,243.58,244.29,3022.0
2022-01-06 11:35:00,243.88,245.27,243.7,244.56,5072.0,243.88,245.27,243.7,244.56,5072.0
2022-01-06 11:40:00,244.61,245.54,244.51,244.68,6688.0,244.61,245.54,244.51,244.68,6688.0
2022-01-06 11:45:00,244.93,245.27,244.38,244.72,5995.0,244.93,245.27,244.38,244.72,5995.0
2022-01-06 11:50:00,244.72,245.0,244.48,244.56,4776.0,244.72,245.0,244.48,244.56,4776.0
2022-01-06 11:55:00,244.74,245.01,244.44,244.56,7817.0,244.74,245.01,244.44,244.56,7817.0
2022-01-06 12:00:00,244.58,244.83,244.33,244.51,9822.0,244.58,244.83,244.33,244.51,9822.0
2022-01-06 12:05:00,244.3,244.55,243.85,244.31,4763.0,244.3,244.55,243.85,244.31,4763.0
2022-01-06 12:10:00,244.31,244.67,243.82,244.53,5840.0,244.31,244.67,243.82,244.53,5840.0
2022-01-06 12:15:00,244.41,244.94,244.13,244.68,3700.0,244.41,244.94,244.13,244.68,3700.0
2022-01-06 12:20:00,244.66,244.83,243.75,243.75,3526.0,244.66,244.83,243.75,243.75,3526.0
2022-01-06 12:25:00,243.83,244.51,243.76,244.44,1817.0,243.83,244.51,243.76,244.44,1817.0
2022-01-06 12:30:00,244.63,244.63,243.65,244.12,3641.0,244.63,244.63,243.65,244.12,3641.0
2022-01-06 12:35:00,244.0,244.66,243.76,244.18,4354.0,244.0,244.66,243.76,244.18,4354.0
2022-01-06 12:40:00,244.28,244.95,244.01,244.95,22695.0,244.28,244.95,244.01,244.95,22695.0
2022-01-06 12:45:00,245.0,245.52,244.78,245.0,4273.0,245.0,245.52,244.78,245.0,4273.0
2022-01-06 12:50:00,244.98,245.11,244.61,244.66,5531.0,244.98,245.11,244.61,244.66,5531.0
2022-01-06 12:55:00,244.45,244.61,244.02,244.27,4800.0,244.45,244.61,244.02,244.27,4800.0
2022-01-06 13:00:00,244.16,244.59,243.92,244.59,3920.0,244.16,244.59,243.92,244.59,3920.0
2022-01-06 13:05:00,244.55,244.58,244.2,244.36,2100.0,244.55,244.58,244.2,244.36,2100.0
2022-01-06 13:10:00,244.36,244.7,244.21,244.56,6048.0,244.36,244.7,244.21,244.56,6048.0
2022-01-06 13:15:00,244.55,244.59,243.71,243.97,4376.0,244.55,244.59,243.71,243.97,4376.0
2022-01-06 13:20:00,243.73,243.73,242.62,242.86,12236.0,243.73,243.73,242.62,242.86,12236.0
2022-01-06 13:25:00,242.79,243.03,242.46,242.91,47173.0,242.79,243.03,242.46,242.91,47173.0
2022-01-06 13:30:00,242.91,243.16,242.26,242.33,3218.0,242.91,243.16,242.26,242.33,3218.0
2022-01-06 13:35:00,242.49,243.32,242.41,243.3,4705.0,242.49,243.32,242.41,243.3,4705.0
2022-01-06 13:40:00,243.34,244.27,243.34,244.26,2500.0,243.34,244.27,243.34,244.26,2500.0
2022-01-06 13:45:00,244.0,244.61,243.93,244.2,5735.0,244.0,244.61,243.93,244.2,5735.0
2022-01-06 13:50:00,244.42,244.59,243.92,244.35,3085.0,244.42,244.59,243.92,244.35,3085.0
2022-01-06 13:55:00,244.34,244.45,243.92,244.38,4013.0,244.34,244.45,243.92,244.38,4013.0
2022-01-06 14:00:00,244.32,244.52,243.61,243.88,7390.0,244.32,244.52,243.61,243.88,7390.0
2022-01-06 14:05:00,243.73,245.0,243.47,244.75,4009.0,243.73,245.0,243.47,244.75,4009.0
2022-01-06 14:10:00,245.0,245.62,244.61,244.66,9210.0,245.0,245.62,244.61,244.66,9210.0
2022-01-06 14:15:00,244.72,245.0,244.26,244.26,5436.0,244.72,245.0,244.26,244.26,5436.0
2022-01-06 14:20:00,244.54,244.77,244.19,244.46,3811.0,244.54,244.77,244.19,244.46,3811.0
2022-01-06 14:25:00,244.38,244.45,243.35,244.0,7673.0,244.38,244.45,243.35,244.0,7673.0
2022-01-06 14:30:00,244.23,244.23,243.69,243.69,3289.0,244.23,244.23,243.69,243.69,3289.0
2022-01-06 14:35:00,244.07,244.28,243.91,243.95,5036.0,244.07,244.28,243.91,243.95,5036.0
2022-01-06 14:40:00,244.27,244.45,243.57,243.57,7188.0,244.27,244.45,243.57,243.57,7188.0
2022-01-06 14:45:00,243.8,244.28,243.79,243.93,4220.0,243.8,244.28,243.79,243.93,4220.0
2022-01-06 14:50:00,243.88,243.99,243.36,243.75,10101.0,243.88,243.99,243.36,243.75,10101.0
2022-01-06 14:55:00,243.78,243.87,243.12,243.12,4251.0,243.78,243.87,243.12,243.12,4251.0
2022-01-06 15:00:00,243.33,244.06,243.14,243.91,7306.0,243.33,244.06,243.14,243.91,7306.0
2022-01-06 15:05:00,243.92,243.96,243.74,243.75,4266.0,243.92,243.96,243.74,243.75,4266.0
2022-01-06 15:10:00,243.81,243.81,242.76,242.76,6410.0,243.81,243.81,242.76,242.76,6410.0
2022-01-06 15:15:00,242.73,243.15,241.81,243.15,12684.0,242.73,243.15,241.81,243.15,12684.0
2022-01-06 15:20:00,243.11,243.43,242.36,242.37,5622.0,243.11,243.43,242.36,242.37,5622.0
2022-01-06 15:25:00,242.52,242.8,242.17,242.8,12280.0,242.52,242.8,242.17,242.8,12280.0
2022-01-06 15:30:00,242.74,242.89,241.75,241.82,10475.0,242.74,242.89,241.75,241.82,10475.0
2022-01-06 15:35:00,241.74,242.05,241.47,241.86,10516.0,241.74,242.05,241.47,241.86,10516.0
2022-01-06 15:40:00,241.75,241.89,241.28,241.56,13477.0,241.75,241.89,241.28,241.56,13477.0
2022-01-06 15:45:00,241.67,241.71,241.28,241.5,12294.0,241.67,241.71,241.28,241.5,12294.0
2022-01-06 15:50:00,241.23,241.47,240.96,241.12,24748.0,241.23,241.47,240.96,241.12,24748.0
2022-01-06 15:55:00,241.09,241.85,240.51,241.65,81525.0,241.09,241.85,240.51,241.65,81525.0
2022-01-07 09:30:00,235.89,240.6,234.9,238.15,28587.0,235.89,240.6,234.9,238.15,28587.0
2022-01-07 09:35:00,238.31,239.07,236.0,236.88,49984.0,238.31,239.07,236.0,236.88,49984.0
2022-01-07 09:40:00,237.44,241.66,237.27,240.82,10210.0,237.44,241.66,237.27,240.82,10210.0
2022-01-07 09:45:00,241.18,241.8,240.23,240.84,7584.0,241.18,241.8,240.23,240.84,7584.0
2022-01-07 09:50:00,240.31,241.2,239.75,240.27,10665.0,240.31,241.2,239.75,240.27,10665.0
2022-01-07 09:55:00,241.01,242.46,240.8,241.52,6492.0,241.01,242.46,240.8,241.52,6492.0
2022-01-07 10:00:00,241.31,241.5,239.82,239.82,4785.0,241.31,241.5,239.82,239.82,4785.0
2022-01-07 10:05:00,239.62,239.99,238.16,238.16,1511.0,239.62,239.99,238.16,238.16,1511.0
2022-01-07 10:10:00,238.65,238.72,238.08,238.36,3829.0,238.65,238.72,238.08,238.36,3829.0
2022-01-07 10:15:00,238.46,238.88,238.21,238.44,3647.0,238.46,238.88,238.21,238.44,3647.0
2022-01-07 10:20:00,238.29,238.4,237.6,237.78,3804.0,238.29,238.4,237.6,237.78,3804.0
2022-01-07 10:25:00,237.84,238.59,236.39,236.87,7350.0,237.84,238.59,236.39,236.87,7350.0
2022-01-07 10:30:00,236.8,237.47,236.67,236.97,8679.0,236.8,237.47,236.67,236.97,8679.0
2022-01-07 10:35:00,237.0,237.0,236.61,236.61,3521.0,237.0,237.0,236.61,236.61,3521.0
2022-01-07 10:40:00,236.95,237.42,236.77,236.88,4878.0,236.95,237.42,236.77,236.88,4878.0
2022-01-07 10:45:00,236.94,236.97,236.24,236.39,7089.0,236.94,236.97,236.24,236.39,7089.0
2022-01-07 10:50:00,236.14,236.14,235.23,235.68,5115.0,236.14,236.14,235.23,235.68,5115.0
2022-01-07 10:55:00,235.5,236.17,235.44,235.44,4155.0,235.5,236.17,235.44,235.44,4155.0
2022-01-07 11:00:00,235.28,235.95,234.84,234.84,13717.0,235.28,235.95,234.84,234.84,13717.0
2022-01-07 11:05:00,234.87,235.53,234.1,234.97,7627.0,234.87,235.53,234.1,234.97,7627.0
2022-01-07 11:10:00,234.87,235.51,234.4,235.29,11804.0,234.87,235.51,234.4,235.29,11804.0
2022-01-07 11:15:00,235.5,235.74,234.93,235.21,60249.0,235.5,235.74,234.93,235.21,60249.0
2022-01-07 11:20:00,235.21,235.44,234.88,234.95,15710.0,235.21,235.44,234.88,234.95,15710.0
2022-01-07 11:25:00,234.98,235.89,234.84,235.7,13056.0,234.98,235.89,234.84,235.7,13056.0
2022-01-07 11:30:00,235.57,235.57,234.91,234.92,9393.0,235.57,235.57,234.91,234.92,9393.0
2022-01-07 11:35:00,234.85,235.29,234.85,235.09,8936.0,234.85,235.29,234.85,235.09,8936.0
2022-01-07 11:40:00,235.2,235.6,234.93,235.38,6961.0,235.2,235.6,234.93,235.38,6961.0
2022-01-07 11:45:00,235.21,235.88,235.18,235.77,3201.0,235.21,235.88,235.18,235.77,3201.0
2022-01-07 11:50:00,235.63,235.63,235.01,235.25,4244.0,235.63,235.63,235.01,235.25,4244.0
2022-01-07 11:55:00,235.21,235.46,235.13,235.46,4573.0,235.21,235.46,235.13,235.46,4573.0
2022-01-07 12:00:00,235.3,235.3,233.7,233.7,17002.0,235.3,235.3,233.7,233.7,17002.0
2022-01-07 12:05:00,233.71,234.0,233.24,233.78,12804.0,233.71,234.0,233.24,233.78,12804.0
2022-01-07 12:10:00,234.0,234.3,233.83,234.12,9395.0,234.0,234.3,233.83,234.12,9395.0
2022-01-07 12:15:00,234.15,234.35,233.81,233.9,8036.0,234.15,234.35,233.81,233.9,8036.0
2022-01-07 12:20:00,233.72,233.72,233.16,233.21,3086.0,233.72,233.72,233.16,233.21,3086.0
2022-01-07 12:25:00,233.34,233.37,232.49,232.69,15147.0,233.34,233.37,232.49,232.69,15147.0
2022-01-07 12:30:00,232.56,232.7,232.2,232.54,8928.0,232.56,232.7,232.2,232.54,8928.0
2022-01-07 12:35:00,232.55,232.7,231.94,232.19,12030.0,232.55,232.7,231.94,232.19,12030.0
2022-01-07 12:40:00,232.31,232.79,232.07,232.79,7183.0,232.31,232.79,232.07,232.79,7183.0
2022-01-07 12:45:00,232.73,233.52,232.65,232.91,5083.0,232.73,233.52,232.65,232.91,5083.0
2022-01-07 12:50:00,233.08,233.23,232.91,232.96,8665.0,233.08,233.23,232.91,232.96,8665.0
2022-01-07 12:55:00,232.86,233.63,232.86,233.53,6920.0,232.86,233.63,232.86,233.53,6920.0
2022-01-07 13:00:00,233.52,233.59,233.04,233.26,6052.0,233.52,233.59,233.04,233.26,6052.0
2022-01-07 13:05:00,233.15,233.62,232.95,233.41,7567.0,233.15,233.62,232.95,233.41,7567.0
2022-01-07 13:10:00,233.48,233.61,233.13,233.58,8654.0,233.48,233.61,233.13,233.58,8654.0
2022-01-07 13:15:00,233.55,233.83,233.45,233.63,15788.0,233.55,233.83,233.45,233.63,15788.0
2022-01-07 13:20:00,233.79,233.86,233.06,233.06,11601.0,233.79,233.86,233.06,233.06,11601.0
2022-01-07 13:25:00,232.72,233.08,232.54,232.97,8024.0,232.72,233.08,232.54,232.97,8024.0
2022-01-07 13:30:00,233.01,233.42,233.0,233.41,3555.0,233.01,233.42,233.0,233.41,3555.0
2022-01-07 13:35:00,233.45,233.8,233.45,233.49,3140.0,233.45,233.8,233.45,233.49,3140.0
2022-01-07 13:40:00,233.46,233.72,233.43,233.56,5092.0,233.46,233.72,233.43,233.56,5092.0
2022-01-07 13:45:00,233.45,233.75,233.43,233.48,4777.0,233.45,233.75,233.43,233.48,4777.0
2022-01-07 13:50:00,233.26,233.26,232.6,232.6,6281.0,233.26,233.26,232.6,232.6,6281.0
2022-01-07 13:55:00,232.68,232.78,232.19,232.73,15496.0,232.68,232.78,232.19,232.73,15496.0
2022-01-07 14:00:00,232.57,233.11,232.38,232.5,6233.0,232.57,233.11,232.38,232.5,6233.0
2022-01-07 14:05:00,232.48,232.48,231.88,232.08,10987.0,232.48,232.48,231.88,232.08,10987.0
2022-01-07 14:10:00,232.1,232.1,231.66,231.99,6163.0,232.1,232.1,231.66,231.99,6163.0
2022-01-07 14:15:00,232.09,232.42,231.87,232.08,8056.0,232.09,232.42,231.87,232.08,8056.0
2022-01-07 14:20:00,232.07,232.68,231.99,232.57,8289.0,232.07,232.68,231.99,232.57,8289.0
2022-01-07 14:25:00,232.61,233.06,232.61,233.06,5744.0,232.61,233.06,232.61,233.06,5744.0
2022-01-07 14:30:00,233.13,233.37,232.96,232.96,5549.0,233.13,233.37,232.96,232.96,5549.0
2022-01-07 14:35:00,233.11,233.25,233.0,233.07,4818.0,233.11,233.25,233.0,233.07,4818.0
2022-01-07 14:40:00,233.08,233.23,232.93,233.21,5479.0,233.08,233.23,232.93,233.21,5479.0
2022-01-07 14:45:00,233.17,233.37,232.92,232.97,3557.0,233.17,233.37,232.92,232.97,3557.0
2022-01-07 14:50:00,232.77,233.14,232.64,233.11,4487.0,232.77,233.14,232.64,233.11,4487.0
2022-01-07 14:55:00,232.84,233.15,232.63,232.74,5784.0,232.84,233.15,232.63,232.74,5784.0
2022-01-07 15:00:00,232.78,233.21,232.71,233.07,8165.0,232.78,233.21,232.71,233.07,8165.0
2022-01-07 15:05:00,233.15,233.22,232.37,232.69,8432.0,233.15,233.22,232.37,232.69,8432.0
2022-01-07 15:10:00,232.65,232.66,232.0,232.0,16057.0,232.65,232.66,232.0,232.0,16057.0
2022-01-07 15:15:00,231.94,232.08,231.42,231.98,14977.0,231.94,232.08,231.42,231.98,14977.0
2022-01-07 15:20:00,231.89,231.91,231.64,231.86,8413.0,231.89,231.91,231.64,231.86,8413.0
2022-01-07 15:25:00,231.89,231.95,231.62,231.86,9424.0,231.89,231.95,231.62,231.86,9424.0
2022-01-07 15:30:00,231.77,232.86,231.77,232.68,12292.0,231.77,232.86,231.77,232.68,12292.0
2022-01-07 15:35:00,232.56,232.86,232.44,232.57,14621.0,232.56,232.86,232.44,232.57,14621.0
2022-01-07 15:40:00,232.63,232.92,232.46,232.5,9869.0,232.63,232.92,232.46,232.5,9869.0
2022-01-07 15:45:00,232.4,232.55,232.04,232.28,16758.0,232.4,232.55,232.04,232.28,16758.0
2022-01-07 15:50:00,232.31,232.41,231.26,231.26,22068.0,232.31,232.41,231.26,231.26,22068.0
2022-01-07 15:55:00,231.34,231.78,231.09,231.48,65026.0,231.34,231.78,231.09,231.48,65026.0
2022-01-10 09:30:00,225.51,225.99,223.91,225.5,29079.0,225.51,225.99,223.91,225.5,29079.0
2022-01-10 09:35:00,225.7,228.53,225.7,227.66,23588.0,225.7,228.53,225.7,227.66,23588.0
2022-01-10 09:40:00,227.79,228.87,227.3,228.45,26366.0,227.79,228.87,227.3,228.45,26366.0
2022-01-10 09:45:00,228.59,230.66,228.14,230.66,23842.0,228.59,230.66,228.14,230.66,23842.0
2022-01-10 09:50:00,230.67,231.0,229.21,229.48,20483.0,230.67,231.0,229.21,229.48,20483.0
2022-01-10 09:55:00,228.79,230.04,228.04,228.37,30632.0,228.79,230.04,228.04,228.37,30632.0
2022-01-10 10:00:00,228.34,228.34,227.01,227.2,8796.0,228.34,228.34,227.01,227.2,8796.0
2022-01-10 10:05:00,227.2,228.67,226.79,227.6,20331.0,227.2,228.67,226.79,227.6,20331.0
2022-01-10 10:10:00,227.59,227.95,227.06,227.2,7951.0,227.59,227.95,227.06,227.2,7951.0
2022-01-10 10:15:00,227.04,227.93,226.55,227.32,29597.0,227.04,227.93,226.55,227.32,29597.0
2022-01-10 10:20:00,227.28,228.86,227.28,228.53,7137.0,227.28,228.86,227.28,228.53,7137.0
2022-01-10 10:25:00,228.52,230.16,228.51,229.93,17499.0,228.52,230.16,228.51,229.93,17499.0
2022-01-10 10:30:00,229.93,229.98,229.03,229.8,18812.0,229.93,229.98,229.03,229.8,18812.0
2022-01-10 10:35:00,229.65,230.47,229.55,229.75,16694.0,229.65,230.47,229.55,229.75,16694.0
2022-01-10 10:40:00,229.94,229.94,228.74,229.46,17986.0,229.94,229.94,228.74,229.46,17986.0
2022-01-10 10:45:00,229.49,229.71,228.28,228.48,28961.0,229.49,229.71,228.28,228.48,28961.0
2022-01-10 10:50:00,228.32,228.54,227.93,228.3,11257.0,228.32,228.54,227.93,228.3,11257.0
2022-01-10 10:55:00,228.08,228.18,226.8,227.8,8012.0,228.08,228.18,226.8,227.8,8012.0
2022-01-10 11:00:00,227.55,227.81,227.09,227.62,14790.0,227.55,227.81,227.09,227.62,14790.0
2022-01-10 11:05:00,227.97,228.0,227.63,227.96,14348.0,227.97,228.0,227.63,227.96,14348.0
2022-01-10 11:10:00,227.92,228.85,227.66,228.55,17380.0,227.92,228.85,227.66,228.55,17380.0
2022-01-10 11:15:00,228.51,229.5,228.21,229.04,8574.0,228.51,229.5,228.21,229.04,8574.0
2022-01-10 11:20:00,228.93,230.46,228.93,230.11,8450.0,228.93,230.46,228.93,230.11,8450.0
2022-01-10 11:25:00,229.72,230.2,229.71,229.98,5914.0,229.72,230.2,229.71,229.98,5914.0
2022-01-10 11:30:00,229.66,230.44,229.17,230.25,10118.0,229.66,230.44,229.17,230.25,10118.0
2022-01-10 11:35:00,230.1,230.23,229.71,229.91,6964.0,230.1,230.23,229.71,229.91,6964.0
2022-01-10 11:40:00,229.92,230.0,229.03,229.69,15648.0,229.92,230.0,229.03,229.69,15648.0
2022-01-10 11:45:00,230.08,230.64,229.99,230.63,8807.0,230.08,230.64,229.99,230.63,8807.0
2022-01-10 11:50:00,230.4,231.05,230.13,230.96,8500.0,230.4,231.05,230.13,230.96,8500.0
2022-01-10 11:55:00,230.93,231.5,230.9,231.5,14089.0,230.93,231.5,230.9,231.5,14089.0
2022-01-10 12:00:00,231.26,232.44,231.26,232.44,22032.0,231.26,232.44,231.26,232.44,22032.0
2022-01-10 12:05:00,232.46,232.69,231.49,231.5,27176.0,232.46,232.69,231.49,231.5,27176.0
2022-01-10 12:10:00,231.5,232.18,231.33,231.49,13246.0,231.5,232.18,231.33,231.49,13246.0
2022-01-10 12:15:00,231.41,231.77,230.97,231.09,5823.0,231.41,231.77,230.97,231.09,5823.0
2022-01-10 12:20:00,231.21,231.59,231.09,231.19,6343.0,231.21,231.59,231.09,231.19,6343.0
2022-01-10 12:25:00,231.18,231.68,231.16,231.49,9710.0,231.18,231.68,231.16,231.49,9710.0
2022-01-10 12:30:00,231.48,231.61,230.75,231.08,11644.0,231.48,231.61,230.75,231.08,11644.0
2022-01-10 12:35:00,230.79,231.76,230.79,231.43,109129.0,230.79,231.76,230.79,231.43,109129.0
2022-01-10 12:40:00,231.51,233.41,231.51,232.51,14476.0,231.51,233.41,231.51,232.51,14476.0
2022-01-10 12:45:00,232.69,232.97,231.45,231.82,24170.0,232.69,232.97,231.45,231.82,24170.0
2022-01-10 12:50:00,231.53,232.87,231.35,232.84,7571.0,231.53,232.87,231.35,232.84,7571.0
2022-01-10 12:55:00,232.58,232.63,231.32,231.36,87371.0,232.58,232.63,231.32,231.36,87371.0
2022-01-10 13:00:00,231.67,232.63,231.57,232.35,13605.0,231.67,232.63,231.57,232.35,13605.0
2022-01-10 13:05:00,232.39,232.94,232.32,232.32,4816.0,232.39,232.94,232.32,232.32,4816.0
2022-01-10 13:10:00,232.5,233.26,232.29,233.06,3543.0,232.5,233.26,232.29,233.06,3543.0
2022-01-10 13:15:00,232.86,233.47,232.78,233.27,3441.0,232.86,233.47,232.78,233.27,3441.0
2022-01-10 13:20:00,233.19,234.2,233.18,234.0,14538.0,233.19,234.2,233.18,234.0,14538.0
2022-01-10 13:25:00,234.44,234.51,233.87,234.2,11075.0,234.44,234.51,233.87,234.2,11075.0
2022-01-10 13:30:00,234.23,234.89,234.05,234.5,10044.0,234.23,234.89,234.05,234.5,10044.0
2022-01-10 13:35:00,234.49,235.02,234.49,234.96,5054.0,234.49,235.02,234.49,234.96,5054.0
2022-01-10 13:40:00,235.02,236.32,235.01,235.9,15723.0,235.02,236.32,235.01,235.9,15723.0
2022-01-10 13:45:00,235.79,235.79,234.77,234.77,9906.0,235.79,235.79,234.77,234.77,9906.0
2022-01-10 13:50:00,234.71,235.48,234.7,235.17,4301.0,234.71,235.48,234.7,235.17,4301.0
2022-01-10 13:55:00,235.17,235.4,234.86,235.25,8504.0,235.17,235.4,234.86,235.25,8504.0
2022-01-10 14:00:00,235.32,235.72,235.25,235.72,3510.0,235.32,235.72,235.25,235.72,3510.0
2022-01-10 14:05:00,235.72,236.12,235.57,235.81,5270.0,235.72,236.12,235.57,235.81,5270.0
2022-01-10 14:10:00,235.81,236.12,235.23,236.12,7018.0,235.81,236.12,235.23,236.12,7018.0
2022-01-10 14:15:00,236.2,236.78,235.99,236.69,5206.0,236.2,236.78,235.99,236.69,5206.0
2022-01-10 14:20:00,236.66,237.28,236.61,237.2,5577.0,236.66,237.28,236.61,237.2,5577.0
2022-01-10 14:25:00,237.09,237.84,236.98,237.71,7331.0,237.09,237.84,236.98,237.71,7331.0
2022-01-10 14:30:00,237.71,238.13,237.36,237.55,10075.0,237.71,238.13,237.36,237.55,10075.0
2022-01-10 14:35:00,237.51,238.08,237.43,238.05,8423.0,237.51,238.08,237.43,238.05,8423.0
2022-01-10 14:40:00,238.06,238.12,237.43,237.44,5045.0,238.06,238.12,237.43,237.44,5045.0
2022-01-10 14:45:00,237.61,237.65,237.28,237.46,8728.0,237.61,237.65,237.28,237.46,8728.0
2022-01-10 14:50:00,237.36,237.51,236.96,236.96,5203.0,237.36,237.51,236.96,236.96,5203.0
2022-01-10 14:55:00,237.06,237.5,236.96,237.42,3721.0,237.06,237.5,236.96,237.42,3721.0
2022-01-10 15:00:00,237.33,238.0,237.32,237.62,15150.0,237.33,238.0,237.32,237.62,15150.0
2022-01-10 15:05:00,237.7,237.83,237.08,237.37,11293.0,237.7,237.83,237.08,237.37,11293.0
2022-01-10 15:10:00,237.33,237.65,236.78,237.0,13436.0,237.33,237.65,236.78,237.0,13436.0
2022-01-10 15:15:00,236.97,237.39,236.85,237.0,19938.0,236.97,237.39,236.85,237.0,19938.0
2022-01-10 15:20:00,237.04,237.18,236.85,237.16,3485.0,237.04,237.18,236.85,237.16,3485.0
2022-01-10 15:25:00,237.2,237.43,237.11,237.17,11855.0,237.2,237.43,237.11,237.17,11855.0
2022-01-10 15:30:00,237.02,237.64,236.9,237.56,6503.0,237.02,237.64,236.9,237.56,6503.0
2022-01-10 15:35:00,237.56,238.11,237.43,238.09,12310.0,237.56,238.11,237.43,238.09,12310.0
2022-01-10 15:40:00,238.11,238.69,237.96,238.69,8868.0,238.11,238.69,237.96,238.69,8868.0
2022-01-10 15:45:00,238.55,239.23,238.55,238.82,14390.0,238.55,239.23,238.55,238.82,14390.0
2022-01-10 15:50:00,238.55,239.73,238.34,239.6,23486.0,238.55,239.73,238.34,239.6,23486.0
2022-01-10 15:55:00,239.61,240.3,239.59,239.61,70298.0,239.61,240.3,239.59,239.61,70298.0
2022-01-11 09:30:00,239.26,240.19,238.06,238.61,12818.0,239.26,240.19,238.06,238.61,12818.0
2022-01-11 09:35:00,238.51,239.23,238.01,238.45,4594.0,238.51,239.23,238.01,238.45,4594.0
2022-01-11 09:40:00,238.21,238.69,237.19,237.4,5961.0,238.21,238.69,237.19,237.4,5961.0
2022-01-11 09:45:00,237.11,237.55,235.4,235.59,12824.0,237.11,237.55,235.4,235.59,12824.0
2022-01-11 09:50:00,235.67,237.5,235.67,236.55,8324.0,235.67,237.5,235.67,236.55,8324.0
2022-01-11 09:55:00,236.44,238.49,236.44,238.14,18101.0,236.44,238.49,236.44,238.14,18101.0
2022-01-11 10:00:00,238.33,240.7,238.08,240.7,2672.0,238.33,240.7,238.08,240.7,2672.0
2022-01-11 10:05:00,240.02,241.01,239.09,240.0,6418.0,240.02,241.01,239.09,240.0,6418.0
2022-01-11 10:10:00,239.57,241.15,239.4,240.4,5703.0,239.57,241.15,239.4,240.4,5703.0
2022-01-11 10:15:00,240.28,241.59,240.28,240.62,3223.0,240.28,241.59,240.28,240.62,3223.0
2022-01-11 10:20:00,240.7,241.39,240.55,240.91,1762.0,240.7,241.39,240.55,240.91,1762.0
2022-01-11 10:25:00,241.07,241.36,240.39,241.0,3489.0,241.07,241.36,240.39,241.0,3489.0
2022-01-11 10:30:00,240.77,241.45,239.48,239.48,5140.0,240.77,241.45,239.48,239.48,5140.0
2022-01-11 10:35:00,238.71,239.36,238.66,239.34,1800.0,238.71,239.36,238.66,239.34,1800.0
2022-01-11 10:40:00,238.69,238.81,236.69,237.18,5144.0,238.69,238.81,236.69,237.18,5144.0
2022-01-11 10:45:00,237.32,237.48,236.91,237.25,2559.0,237.32,237.48,236.91,237.25,2559.0
2022-01-11 10:50:00,237.17,237.24,236.75,237.24,2180.0,237.17,237.24,236.75,237.24,2180.0
2022-01-11 10:55:00,237.4,237.81,236.96,237.77,2000.0,237.4,237.81,236.96,237.77,2000.0
2022-01-11 11:00:00,238.09,239.11,237.81,239.11,504.0,238.09,239.11,237.81,239.11,504.0
2022-01-11 11:05:00,239.02,239.51,239.02,239.4,507.0,239.02,239.51,239.02,239.4,507.0
2022-01-11 11:10:00,239.23,240.78,239.17,240.78,5059.0,239.23,240.78,239.17,240.78,5059.0
2022-01-11 11:15:00,241.0,241.64,240.53,241.29,2455.0,241.0,241.64,240.53,241.29,2455.0
2022-01-11 11:20:00,241.01,241.61,240.79,241.21,2370.0,241.01,241.61,240.79,241.21,2370.0
2022-01-11 11:25:00,241.17,241.56,241.0,241.0,2757.0,241.17,241.56,241.0,241.0,2757.0
2022-01-11 11:30:00,240.95,240.98,240.16,240.58,2746.0,240.95,240.98,240.16,240.58,2746.0
2022-01-11 11:35:00,240.66,241.2,240.66,241.15,6921.0,240.66,241.2,240.66,241.15,6921.0
2022-01-11 11:40:00,241.07,241.53,241.02,241.29,2808.0,241.07,241.53,241.02,241.29,2808.0
2022-01-11 11:45:00,241.33,241.45,241.07,241.18,746.0,241.33,241.45,241.07,241.18,746.0
2022-01-11 11:50:00,241.48,241.52,241.11,241.33,3427.0,241.48,241.52,241.11,241.33,3427.0
2022-01-11 11:55:00,241.46,241.51,241.28,241.28,1239.0,241.46,241.51,241.28,241.28,1239.0
2022-01-11 12:00:00,241.66,241.82,241.38,241.38,4435.0,241.66,241.82,241.38,241.38,4435.0
2022-01-11 12:05:00,241.43,241.83,241.42,241.83,2141.0,241.43,241.83,241.42,241.83,2141.0
2022-01-11 12:10:00,241.81,241.82,241.39,241.4,2786.0,241.81,241.82,241.39,241.4,2786.0
2022-01-11 12:15:00,241.38,241.38,241.12,241.33,1942.0,241.38,241.38,241.12,241.33,1942.0
2022-01-11 12:20:00,241.41,241.55,241.13,241.18,2577.0,241.41,241.55,241.13,241.18,2577.0
2022-01-11 12:25:00,241.1,241.1,240.35,240.36,3700.0,241.1,241.1,240.35,240.36,3700.0
2022-01-11 12:30:00,240.45,241.02,240.45,240.59,4537.0,240.45,241.02,240.45,240.59,4537.0
2022-01-11 12:35:00,240.48,240.56,239.82,240.1,3339.0,240.48,240.56,239.82,240.1,3339.0
2022-01-11 12:40:00,239.92,240.46,239.92,240.19,2724.0,239.92,240.46,239.92,240.19,2724.0
2022-01-11 12:45:00,240.13,240.13,239.37,239.48,1819.0,240.13,240.13,239.37,239.48,1819.0
2022-01-11 12:50:00,239.39,239.82,239.37,239.76,3542.0,239.39,239.82,239.37,239.76,3542.0
2022-01-11 12:55:00,239.73,240.06,239.64,239.79,2302.0,239.73,240.06,239.64,239.79,2302.0
2022-01-11 13:00:00,239.87,240.04,239.65,240.02,1400.0,239.87,240.04,239.65,240.02,1400.0
2022-01-11 13:05:00,239.91,240.41,239.8,240.34,2750.0,239.91,240.41,239.8,240.34,2750.0
2022-01-11 13:10:00,240.49,240.72,240.47,240.59,1100.0,240.49,240.72,240.47,240.59,1100.0
2022-01-11 13:15:00,240.52,241.32,240.44,241.32,1466.0,240.52,241.32,240.44,241.32,1466.0
2022-01-11 13:20:00,241.28,241.8,241.28,241.68,1292.0,241.28,241.8,241.28,241.68,1292.0
2022-01-11 13:25:00,241.76,241.8,241.36,241.49,2436.0,241.76,241.8,241.36,241.49,2436.0
2022-01-11 13:30:00,241.26,241.49,241.17,241.37,4109.0,241.26,241.49,241.17,241.37,4109.0
2022-01-11 13:35:00,241.14,241.26,241.1,241.26,973.0,241.14,241.26,241.1,241.26,973.0
2022-01-11 13:40:00,241.15,241.39,241.05,241.38,2125.0,241.15,241.39,241.05,241.38,2125.0
2022-01-11 13:45:00,241.25,241.52,240.81,240.81,3288.0,241.25,241.52,240.81,240.81,3288.0
2022-01-11 13:50:00,240.81,241.0,240.74,241.0,500.0,240.81,241.0,240.74,241.0,500.0
2022-01-11 13:55:00,240.89,241.35,240.84,241.09,4185.0,240.89,241.35,240.84,241.09,4185.0
2022-01-11 14:00:00,241.16,241.74,241.11,241.49,4575.0,241.16,241.74,241.11,241.49,4575.0
2022-01-11 14:05:00,241.5,241.88,241.48,241.62,3064.0,241.5,241.88,241.48,241.62,3064.0
2022-01-11 14:10:00,241.61,241.74,241.35,241.35,3298.0,241.61,241.74,241.35,241.35,3298.0
2022-01-11 14:15:00,241.51,241.51,241.42,241.42,328.0,241.51,241.51,241.42,241.42,328.0
2022-01-11 14:20:00,241.49,241.56,241.25,241.56,3917.0,241.49,241.56,241.25,241.56,3917.0
2022-01-11 14:25:00,241.46,241.47,240.95,240.96,5593.0,241.46,241.47,240.95,240.96,5593.0
2022-01-11 14:30:00,240.92,240.92,240.26,240.4,2689.0,240.92,240.92,240.26,240.4,2689.0
2022-01-11 14:35:00,240.23,241.07,240.23,241.07,3100.0,240.23,241.07,240.23,241.07,3100.0
2022-01-11 14:40:00,240.92,241.12,240.88,240.95,3749.0,240.92,241.12,240.88,240.95,3749.0
2022-01-11 14:45:00,240.93,241.2,240.71,241.2,4121.0,240.93,241.2,240.71,241.2,4121.0
2022-01-11 14:50:00,241.25,241.39,241.11,241.38,2650.0,241.25,241.39,241.11,241.38,2650.0
2022-01-11 14:55:00,241.37,241.65,240.9,240.9,4089.0,241.37,241.65,240.9,240.9,4089.0
2022-01-11 15:00:00,241.02,241.32,240.93,241.0,4160.0,241.02,241.32,240.93,241.0,4160.0
2022-01-11 15:05:00,241.0,241.38,241.0,241.06,3701.0,241.0,241.38,241.0,241.06,3701.0
2022-01-11 15:10:00,240.98,241.17,240.85,241.09,6206.0,240.98,241.17,240.85,241.09,6206.0
2022-01-11 15:15:00,241.06,241.24,240.87,241.05,2116.0,241.06,241.24,240.87,241.05,2116.0
2022-01-11 15:20:00,241.05,241.31,240.99,241.21,2776.0,241.05,241.31,240.99,241.21,2776.0
2022-01-11 15:25:00,241.2,241.56,241.09,241.51,2168.0,241.2,241.56,241.09,241.51,2168.0
2022-01-11 15:30:00,241.61,241.61,240.98,241.02,12270.0,241.61,241.61,240.98,241.02,12270.0
2022-01-11 15:35:00,241.02,241.17,240.76,240.76,6688.0,241.02,241.17,240.76,240.76,6688.0
2022-01-11 15:40:00,240.62,240.94,240.62,240.9,5055.0,240.62,240.94,240.62,240.9,5055.0
2022-01-11 15:45:00,240.81,240.83,240.67,240.79,3852.0,240.81,240.83,240.67,240.79,3852.0
2022-01-11 15:50:00,240.71,240.8,240.25,240.25,16820.0,240.71,240.8,240.25,240.25,16820.0
2022-01-11 15:55:00,240.29,240.52,239.95,240.17,49914.0,240.29,240.52,239.95,240.17,49914.0
2022-01-12 09:30:00,240.52,242.68,240.0,242.68,19045.0,240.52,242.68,240.0,242.68,19045.0
2022-01-12 09:35:00,242.84,244.76,241.87,243.84,12891.0,242.84,244.76,241.87,243.84,12891.0
2022-01-12 09:40:00,244.1,244.1,241.41,241.41,3452.0,244.1,244.1,241.41,241.41,3452.0
2022-01-12 09:45:00,241.82,243.29,240.07,240.74,62303.0,241.82,243.29,240.07,240.74,62303.0
2022-01-12 09:50:00,240.93,241.93,240.33,241.93,2281.0,240.93,241.93,240.33,241.93,2281.0
2022-01-12 09:55:00,241.51,242.89,241.23,242.89,1300.0,241.51,242.89,241.23,242.89,1300.0
2022-01-12 10:00:00,242.85,244.83,242.85,243.11,16639.0,242.85,244.83,242.85,243.11,16639.0
2022-01-12 10:05:00,243.07,243.07,242.47,242.69,1903.0,243.07,243.07,242.47,242.69,1903.0
2022-01-12 10:10:00,243.0,243.72,242.63,242.87,2516.0,243.0,243.72,242.63,242.87,2516.0
2022-01-12 10:15:00,242.6,242.68,241.83,242.06,1300.0,242.6,242.68,241.83,242.06,1300.0
2022-01-12 10:20:00,241.97,242.09,241.41,241.86,2816.0,241.97,242.09,241.41,241.86,2816.0
2022-01-12 10:25:00,241.88,242.16,241.17,241.55,4770.0,241.88,242.16,241.17,241.55,4770.0
2022-01-12 10:30:00,241.33,241.33,240.44,240.81,1874.0,241.33,241.33,240.44,240.81,1874.0
2022-01-12 10:35:00,240.84,240.88,240.26,240.33,2000.0,240.84,240.88,240.26,240.33,2000.0
2022-01-12 10:40:00,240.26,240.69,239.83,240.43,3600.0,240.26,240.69,239.83,240.43,3600.0
2022-01-12 10:45:00,240.32,240.32,240.06,240.06,600.0,240.32,240.32,240.06,240.06,600.0
2022-01-12 10:50:00,240.03,240.05,238.43,238.49,7788.0,240.03,240.05,238.43,238.49,7788.0
2022-01-12 10:55:00,238.35,238.35,236.52,236.64,24663.0,238.35,238.35,236.52,236.64,24663.0
2022-01-12 11:00:00,236.78,237.11,236.31,236.39,18063.0,236.78,237.11,236.31,236.39,18063.0
2022-01-12 11:05:00,236.19,236.91,235.89,236.8,13625.0,236.19,236.91,235.89,236.8,13625.0
2022-01-12 11:10:00,236.93,236.93,236.5,236.62,4223.0,236.93,236.93,236.5,236.62,4223.0
2022-01-12 11:15:00,236.53,236.99,236.02,236.99,5693.0,236.53,236.99,236.02,236.99,5693.0
2022-01-12 11:20:00,236.79,237.68,236.56,237.58,5974.0,236.79,237.68,236.56,237.58,5974.0
2022-01-12 11:25:00,237.36,237.81,237.31,237.69,2000.0,237.36,237.81,237.31,237.69,2000.0
2022-01-12 11:30:00,237.76,238.33,237.76,238.11,1800.0,237.76,238.33,237.76,238.11,1800.0
2022-01-12 11:35:00,238.1,238.27,237.91,238.27,780.0,238.1,238.27,237.91,238.27,780.0
2022-01-12 11:40:00,238.49,238.61,238.0,238.11,1714.0,238.49,238.61,238.0,238.11,1714.0
2022-01-12 11:45:00,238.08,238.49,238.08,238.48,1062.0,238.08,238.49,238.08,238.48,1062.0
2022-01-12 11:50:00,238.46,238.53,238.15,238.48,3523.0,238.46,238.53,238.15,238.48,3523.0
2022-01-12 11:55:00,238.41,238.63,238.33,238.63,2118.0,238.41,238.63,238.33,238.63,2118.0
2022-01-12 12:00:00,238.48,239.07,238.36,239.07,4283.0,238.48,239.07,238.36,239.07,4283.0
2022-01-12 12:05:00,239.26,239.26,238.48,239.01,1800.0,239.26,239.26,238.48,239.01,1800.0
2022-01-12 12:10:00,238.81,238.98,238.52,238.91,4284.0,238.81,238.98,238.52,238.91,4284.0
2022-01-12 12:15:00,238.92,239.13,238.91,239.13,1013.0,238.92,239.13,238.91,239.13,1013.0
2022-01-12 12:20:00,238.99,239.27,238.98,239.24,505.0,238.99,239.27,238.98,239.24,505.0
2022-01-12 12:25:00,239.27,239.94,239.26,239.68,1499.0,239.27,239.94,239.26,239.68,1499.0
2022-01-12 12:30:00,239.55,239.79,239.38,239.56,2830.0,239.55,239.79,239.38,239.56,2830.0
2022-01-12 12:35:00,239.76,240.31,239.75,240.3,1529.0,239.76,240.31,239.75,240.3,1529.0
2022-01-12 12:40:00,240.16,240.45,240.0,240.26,3094.0,240.16,240.45,240.0,240.26,3094.0
2022-01-12 12:45:00,239.97,240.12,239.42,239.56,4765.0,239.97,240.12,239.42,239.56,4765.0
2022-01-12 12:50:00,239.8,240.11,239.73,239.99,2825.0,239.8,240.11,239.73,239.99,2825.0
2022-01-12 12:55:00,240.16,240.47,240.07,240.33,1200.0,240.16,240.47,240.07,240.33,1200.0
2022-01-12 13:00:00,240.06,240.33,240.02,240.16,2147.0,240.06,240.33,240.02,240.16,2147.0
2022-01-12 13:05:00,240.13,240.13,239.6,239.68,10616.0,240.13,240.13,239.6,239.68,10616.0
2022-01-12 13:10:00,239.7,239.83,239.59,239.77,5500.0,239.7,239.83,239.59,239.77,5500.0
2022-01-12 13:15:00,239.85,240.07,239.24,239.24,18091.0,239.85,240.07,239.24,239.24,18091.0
2022-01-12 13:20:00,239.51,239.78,239.37,239.56,2314.0,239.51,239.78,239.37,239.56,2314.0
2022-01-12 13:25:00,239.7,240.17,239.52,239.52,2184.0,239.7,240.17,239.52,239.52,2184.0
2022-01-12 13:30:00,239.61,239.82,239.61,239.75,2495.0,239.61,239.82,239.61,239.75,2495.0
2022-01-12 13:35:00,239.75,239.99,239.58,239.91,3086.0,239.75,239.99,239.58,239.91,3086.0
2022-01-12 13:40:00,239.96,240.03,239.74,239.84,1510.0,239.96,240.03,239.74,239.84,1510.0
2022-01-12 13:45:00,239.77,240.24,239.76,240.06,27472.0,239.77,240.24,239.76,240.06,27472.0
2022-01-12 13:50:00,240.23,240.23,239.46,239.52,1167.0,240.23,240.23,239.46,239.52,1167.0
2022-01-12 13:55:00,239.68,239.68,239.41,239.5,6307.0,239.68,239.68,239.41,239.5,6307.0
2022-01-12 14:00:00,239.49,239.58,239.31,239.5,8674.0,239.49,239.58,239.31,239.5,8674.0
2022-01-12 14:05:00,239.49,239.67,239.4,239.67,4297.0,239.49,239.67,239.4,239.67,4297.0
2022-01-12 14:10:00,239.57,239.73,239.43,239.68,1724.0,239.57,239.73,239.43,239.68,1724.0
2022-01-12 14:15:00,239.87,239.9,239.73,239.86,1826.0,239.87,239.9,239.73,239.86,1826.0
2022-01-12 14:20:00,239.99,240.2,239.94,240.01,2499.0,239.99,240.2,239.94,240.01,2499.0
2022-01-12 14:25:00,240.06,240.29,240.0,240.29,2344.0,240.06,240.29,240.0,240.29,2344.0
2022-01-12 14:30:00,240.2,240.2,239.71,239.71,2110.0,240.2,240.2,239.71,239.71,2110.0
2022-01-12 14:35:00,239.63,239.94,239.48,239.94,2060.0,239.63,239.94,239.48,239.94,2060.0
2022-01-12 14:40:00,239.93,239.93,239.44,239.49,2256.0,239.93,239.93,239.44,239.49,2256.0
2022-01-12 14:45:00,239.58,239.74,239.43,239.69,1424.0,239.58,239.74,239.43,239.69,1424.0
2022-01-12 14:50:00,239.77,240.04,239.66,239.98,2512.0,239.77,240.04,239.66,239.98,2512.0
2022-01-12 14:55:00,240.2,240.42,240.04,240.16,2402.0,240.2,240.42,240.04,240.16,2402.0
2022-01-12 15:00:00,240.13,240.13,239.24,239.81,5470.0,240.13,240.13,239.24,239.81,5470.0
2022-01-12 15:05:00,239.68,239.79,239.46,239.59,2428.0,239.68,239.79,239.46,239.59,2428.0
2022-01-12 15:10:00,239.68,240.07,239.67,239.92,4110.0,239.68,240.07,239.67,239.92,4110.0
2022-01-12 15:15:00,240.08,240.34,239.69,239.75,3720.0,240.08,240.34,239.69,239.75,3720.0
2022-01-12 15:20:00,239.89,239.95,239.54,239.63,5352.0,239.89,239.95,239.54,239.63,5352.0
2022-01-12 15:25:00,239.76,239.81,239.37,239.74,9674.0,239.76,239.81,239.37,239.74,9674.0
2022-01-12 15:30:00,239.67,239.79,239.42,239.49,11222.0,239.67,239.79,239.42,239.49,11222.0
2022-01-12 15:35:00,239.49,239.62,239.32,239.58,6688.0,239.49,239.62,239.32,239.58,6688.0
2022-01-12 15:40:00,239.61,240.09,239.57,240.02,7500.0,239.61,240.09,239.57,240.02,7500.0
2022-01-12 15:45:00,239.91,240.57,239.63,239.8,7273.0,239.91,240.57,239.63,239.8,7273.0
2022-01-12 15:50:00,239.93,240.16,239.9,239.91,7717.0,239.93,240.16,239.9,239.91,7717.0
2022-01-12 15:55:00,239.98,240.05,239.45,239.8,35132.0,239.98,240.05,239.45,239.8,35132.0
2022-01-13 09:30:00,239.75,239.99,238.74,239.99,10886.0,239.75,239.99,238.74,239.99,10886.0
2022-01-13 09:35:00,239.89,241.93,239.89,241.93,3456.0,239.89,241.93,239.89,241.93,3456.0
2022-01-13 09:40:00,240.0,241.24,239.99,241.24,1173.0,240.0,241.24,239.99,241.24,1173.0
2022-01-13 09:45:00,240.09,240.2,238.72,239.08,3165.0,240.09,240.2,238.72,239.08,3165.0
2022-01-13 09:50:00,239.59,239.8,238.71,238.73,4757.0,239.59,239.8,238.71,238.73,4757.0
2022-01-13 09:55:00,238.72,239.0,238.15,238.63,4875.0,238.72,239.0,238.15,238.63,4875.0
2022-01-13 10:00:00,238.31,238.34,237.2,237.67,3502.0,238.31,238.34,237.2,237.67,3502.0
2022-01-13 10:05:00,237.67,237.67,235.38,236.0,4785.0,237.67,237.67,235.38,236.0,4785.0
2022-01-13 10:10:00,235.66,235.66,234.35,234.35,30219.0,235.66,235.66,234.35,234.35,30219.0
2022-01-13 10:15:00,234.37,234.85,234.21,234.3,3423.0,234.37,234.85,234.21,234.3,3423.0
2022-01-13 10:20:00,234.66,235.46,234.66,234.86,3478.0,234.66,235.46,234.66,234.86,3478.0
2022-01-13 10:25:00,234.87,235.55,234.86,235.19,2308.0,234.87,235.55,234.86,235.19,2308.0
2022-01-13 10:30:00,234.87,235.1,233.09,233.09,3945.0,234.87,235.1,233.09,233.09,3945.0
2022-01-13 10:35:00,233.25,233.32,232.72,233.12,16368.0,233.25,233.32,232.72,233.12,16368.0
2022-01-13 10:40:00,232.7,232.7,232.0,232.14,6283.0,232.7,232.7,232.0,232.14,6283.0
2022-01-13 10:45:00,232.62,232.73,232.0,232.03,4307.0,232.62,232.73,232.0,232.03,4307.0
2022-01-13 10:50:00,231.8,232.07,231.2,231.89,2220.0,231.8,232.07,231.2,231.89,2220.0
2022-01-13 10:55:00,232.0,232.21,231.83,231.95,1300.0,232.0,232.21,231.83,231.95,1300.0
2022-01-13 11:00:00,231.74,232.14,231.31,231.76,3433.0,231.74,232.14,231.31,231.76,3433.0
2022-01-13 11:05:00,231.68,232.64,231.68,232.64,700.0,231.68,232.64,231.68,232.64,700.0
2022-01-13 11:10:00,232.94,233.01,232.39,232.98,522.0,232.94,233.01,232.39,232.98,522.0
2022-01-13 11:15:00,232.53,232.88,232.41,232.67,2332.0,232.53,232.88,232.41,232.67,2332.0
2022-01-13 11:20:00,232.66,233.28,232.54,233.28,3823.0,232.66,233.28,232.54,233.28,3823.0
2022-01-13 11:25:00,233.7,234.1,233.47,234.1,1801.0,233.7,234.1,233.47,234.1,1801.0
2022-01-13 11:30:00,234.18,234.83,233.92,234.83,7117.0,234.18,234.83,233.92,234.83,7117.0
2022-01-13 11:35:00,234.65,234.84,234.55,234.64,1410.0,234.65,234.84,234.55,234.64,1410.0
2022-01-13 11:40:00,235.03,235.16,234.61,234.61,2209.0,235.03,235.16,234.61,234.61,2209.0
2022-01-13 11:45:00,234.9,234.9,233.88,234.2,1503.0,234.9,234.9,233.88,234.2,1503.0
2022-01-13 11:50:00,234.0,234.33,234.0,234.15,1300.0,234.0,234.33,234.0,234.15,1300.0
2022-01-13 11:55:00,234.15,234.25,233.46,233.46,4405.0,234.15,234.25,233.46,233.46,4405.0
2022-01-13 12:00:00,233.53,233.68,233.22,233.52,2700.0,233.53,233.68,233.22,233.52,2700.0
2022-01-13 12:05:00,233.63,233.98,233.61,233.83,800.0,233.63,233.98,233.61,233.83,800.0
2022-01-13 12:10:00,233.87,233.87,233.52,233.54,10800.0,233.87,233.87,233.52,233.54,10800.0
2022-01-13 12:15:00,233.47,233.47,231.91,231.94,3353.0,233.47,233.47,231.91,231.94,3353.0
2022-01-13 12:20:00,231.93,231.93,231.35,231.84,3139.0,231.93,231.93,231.35,231.84,3139.0
2022-01-13 12:25:00,231.66,232.03,231.55,231.79,1958.0,231.66,232.03,231.55,231.79,1958.0
2022-01-13 12:30:00,231.48,231.48,230.59,231.33,5399.0,231.48,231.48,230.59,231.33,5399.0
2022-01-13 12:35:00,231.31,231.74,231.3,231.73,1751.0,231.31,231.74,231.3,231.73,1751.0
2022-01-13 12:40:00,231.06,231.62,231.06,231.62,276.0,231.06,231.62,231.06,231.62,276.0
2022-01-13 12:45:00,231.02,231.02,230.56,230.56,435.0,231.02,231.02,230.56,230.56,435.0
2022-01-13 12:50:00,230.53,231.56,230.53,231.31,500.0,230.53,231.56,230.53,231.31,500.0
2022-01-13 12:55:00,231.32,232.17,231.32,231.95,2119.0,231.32,232.17,231.32,231.95,2119.0
2022-01-13 13:00:00,231.76,232.43,231.15,232.43,3185.0,231.76,232.43,231.15,232.43,3185.0
2022-01-13 13:05:00,232.62,232.75,232.3,232.3,2700.0,232.62,232.75,232.3,232.3,2700.0
2022-01-13 13:10:00,232.36,232.39,231.88,232.37,3138.0,232.36,232.39,231.88,232.37,3138.0
2022-01-13 13:15:00,232.36,232.52,231.58,231.98,7581.0,232.36,232.52,231.58,231.98,7581.0
2022-01-13 13:20:00,232.24,232.78,232.24,232.68,1331.0,232.24,232.78,232.24,232.68,1331.0
2022-01-13 13:25:00,232.39,232.66,232.24,232.46,5826.0,232.39,232.66,232.24,232.46,5826.0
2022-01-13 13:30:00,232.3,232.6,232.08,232.57,2786.0,232.3,232.6,232.08,232.57,2786.0
2022-01-13 13:35:00,232.43,232.92,232.43,232.92,1316.0,232.43,232.92,232.43,232.92,1316.0
2022-01-13 13:40:00,232.72,232.77,232.36,232.36,925.0,232.72,232.77,232.36,232.36,925.0
2022-01-13 13:45:00,232.66,233.04,232.54,232.64,3093.0,232.66,233.04,232.54,232.64,3093.0
2022-01-13 13:50:00,232.89,232.89,232.35,232.36,1180.0,232.89,232.89,232.35,232.36,1180.0
2022-01-13 13:55:00,232.35,232.52,231.72,232.04,8053.0,232.35,232.52,231.72,232.04,8053.0
2022-01-13 14:00:00,231.92,232.97,231.92,232.59,2995.0,231.92,232.97,231.92,232.59,2995.0
2022-01-13 14:05:00,232.94,233.07,232.6,233.05,1591.0,232.94,233.07,232.6,233.05,1591.0
2022-01-13 14:10:00,232.94,232.94,232.46,232.72,1068.0,232.94,232.94,232.46,232.72,1068.0
2022-01-13 14:15:00,232.73,232.87,231.89,232.18,5779.0,232.73,232.87,231.89,232.18,5779.0
2022-01-13 14:20:00,232.24,232.81,232.01,232.81,2794.0,232.24,232.81,232.01,232.81,2794.0
2022-01-13 14:25:00,232.7,232.7,231.22,231.63,7837.0,232.7,232.7,231.22,231.63,7837.0
2022-01-13 14:30:00,231.39,231.85,231.13,231.85,1569.0,231.39,231.85,231.13,231.85,1569.0
2022-01-13 14:35:00,231.66,231.81,231.44,231.81,800.0,231.66,231.81,231.44,231.81,800.0
2022-01-13 14:40:00,231.49,231.49,230.96,231.04,4678.0,231.49,231.49,230.96,231.04,4678.0
2022-01-13 14:45:00,230.7,230.88,230.56,230.56,858.0,230.7,230.88,230.56,230.56,858.0
2022-01-13 14:50:00,230.71,230.9,230.71,230.74,1003.0,230.71,230.9,230.71,230.74,1003.0
2022-01-13 14:55:00,230.75,231.37,230.75,231.27,2018.0,230.75,231.37,230.75,231.27,2018.0
2022-01-13 15:00:00,231.18,231.32,229.32,229.48,16467.0,231.18,231.32,229.32,229.48,16467.0
2022-01-13 15:05:00,229.69,230.0,229.06,229.06,7987.0,229.69,230.0,229.06,229.06,7987.0
2022-01-13 15:10:00,229.01,229.08,228.47,228.58,15834.0,229.01,229.08,228.47,228.58,15834.0
2022-01-13 15:15:00,228.56,228.96,228.55,228.89,12753.0,228.56,228.96,228.55,228.89,12753.0
2022-01-13 15:20:00,228.75,229.02,228.2,228.2,5564.0,228.75,229.02,228.2,228.2,5564.0
2022-01-13 15:25:00,228.2,229.01,228.2,229.01,5592.0,228.2,229.01,228.2,229.01,5592.0
2022-01-13 15:30:00,229.0,229.43,228.84,229.12,8035.0,229.0,229.43,228.84,229.12,8035.0
2022-01-13 15:35:00,229.15,229.15,228.63,228.83,18951.0,229.15,229.15,228.63,228.83,18951.0
2022-01-13 15:40:00,228.84,228.9,228.2,228.2,10229.0,228.84,228.9,228.2,228.2,10229.0
2022-01-13 15:45:00,228.16,228.4,227.73,227.85,6401.0,228.16,228.4,227.73,227.85,6401.0
2022-01-13 15:50:00,227.67,227.83,227.21,227.41,19528.0,227.67,227.83,227.21,227.41,19528.0
2022-01-13 15:55:00,227.42,227.81,227.12,227.14,55606.0,227.42,227.81,227.12,227.14,55606.0
2022-01-14 09:30:00,226.82,229.83,224.64,227.36,21554.0,226.82,229.83,224.64,227.36,21554.0
2022-01-14 09:35:00,227.45,228.69,226.79,226.98,9080.0,227.45,228.69,226.79,226.98,9080.0
2022-01-14 09:40:00,226.98,228.38,226.98,227.98,7570.0,226.98,228.38,226.98,227.98,7570.0
2022-01-14 09:45:00,228.12,229.33,227.61,227.61,7143.0,228.12,229.33,227.61,227.61,7143.0
2022-01-14 09:50:00,227.45,229.01,227.08,229.01,8788.0,227.45,229.01,227.08,229.01,8788.0
2022-01-14 09:55:00,229.02,230.0,229.02,229.8,5511.0,229.02,230.0,229.02,229.8,5511.0
2022-01-14 10:00:00,229.82,229.82,226.72,226.73,10626.0,229.82,229.82,226.72,226.73,10626.0
2022-01-14 10:05:00,226.83,228.0,226.71,227.13,5289.0,226.83,228.0,226.71,227.13,5289.0
2022-01-14 10:10:00,226.8,227.55,226.16,226.64,7225.0,226.8,227.55,226.16,226.64,7225.0
2022-01-14 10:15:00,226.64,228.14,226.64,227.63,6949.0,226.64,228.14,226.64,227.63,6949.0
2022-01-14 10:20:00,227.68,228.28,227.68,227.9,12716.0,227.68,228.28,227.68,227.9,12716.0
2022-01-14 10:25:00,227.9,228.28,226.86,226.86,52602.0,227.9,228.28,226.86,226.86,52602.0
2022-01-14 10:30:00,226.81,226.88,225.83,226.88,24838.0,226.81,226.88,225.83,226.88,24838.0
2022-01-14 10:35:00,226.74,226.8,225.89,226.41,6061.0,226.74,226.8,225.89,226.41,6061.0
2022-01-14 10:40:00,226.41,227.04,225.99,226.76,14794.0,226.41,227.04,225.99,226.76,14794.0
2022-01-14 10:45:00,226.76,227.08,226.11,226.83,73974.0,226.76,227.08,226.11,226.83,73974.0
2022-01-14 10:50:00,226.99,226.99,224.71,225.91,25300.0,226.99,226.99,224.71,225.91,25300.0
2022-01-14 10:55:00,225.33,225.62,224.76,224.76,12740.0,225.33,225.62,224.76,224.76,12740.0
2022-01-14 11:00:00,224.68,225.28,223.5,223.78,8277.0,224.68,225.28,223.5,223.78,8277.0
2022-01-14 11:05:00,223.4,223.69,222.69,222.8,17278.0,223.4,223.69,222.69,222.8,17278.0
2022-01-14 11:10:00,222.93,223.44,222.31,222.46,19179.0,222.93,223.44,222.31,222.46,19179.0
2022-01-14 11:15:00,222.46,223.2,222.2,222.81,5872.0,222.46,223.2,222.2,222.81,5872.0
2022-01-14 11:20:00,223.12,223.25,222.56,222.79,11393.0,223.12,223.25,222.56,222.79,11393.0
2022-01-14 11:25:00,222.9,223.9,222.85,223.54,17040.0,222.9,223.9,222.85,223.54,17040.0
2022-01-14 11:30:00,223.53,223.73,222.79,223.0,18575.0,223.53,223.73,222.79,223.0,18575.0
2022-01-14 11:35:00,223.0,224.06,223.0,223.81,18610.0,223.0,224.06,223.0,223.81,18610.0
2022-01-14 11:40:00,223.91,224.0,222.82,223.47,18343.0,223.91,224.0,222.82,223.47,18343.0
2022-01-14 11:45:00,223.42,224.05,222.92,222.96,6964.0,223.42,224.05,222.92,222.96,6964.0
2022-01-14 11:50:00,223.11,223.32,222.55,222.69,9293.0,223.11,223.32,222.55,222.69,9293.0
2022-01-14 11:55:00,222.7,222.92,222.14,222.4,6430.0,222.7,222.92,222.14,222.4,6430.0
2022-01-14 12:00:00,222.2,222.25,221.8,221.88,4959.0,222.2,222.25,221.8,221.88,4959.0
2022-01-14 12:05:00,221.8,221.99,221.48,221.99,6804.0,221.8,221.99,221.48,221.99,6804.0
2022-01-14 12:10:00,222.02,222.19,221.5,222.16,9403.0,222.02,222.19,221.5,222.16,9403.0
2022-01-14 12:15:00,222.15,222.76,221.76,221.84,6131.0,222.15,222.76,221.76,221.84,6131.0
2022-01-14 12:20:00,221.86,222.25,221.7,221.85,7932.0,221.86,222.25,221.7,221.85,7932.0
2022-01-14 12:25:00,221.81,222.46,221.68,222.21,10063.0,221.81,222.46,221.68,222.21,10063.0
2022-01-14 12:30:00,222.23,222.23,221.75,222.18,5748.0,222.23,222.23,221.75,222.18,5748.0
2022-01-14 12:35:00,222.29,222.51,221.86,222.05,5687.0,222.29,222.51,221.86,222.05,5687.0
2022-01-14 12:40:00,222.05,222.24,221.86,222.24,7962.0,222.05,222.24,221.86,222.24,7962.0
2022-01-14 12:45:00,222.13,222.24,221.86,222.24,5706.0,222.13,222.24,221.86,222.24,5706.0
2022-01-14 12:50:00,222.24,222.39,221.79,221.98,6082.0,222.24,222.39,221.79,221.98,6082.0
2022-01-14 12:55:00,221.95,222.19,221.8,222.09,10228.0,221.95,222.19,221.8,222.09,10228.0
2022-01-14 13:00:00,222.19,222.53,222.02,222.42,26309.0,222.19,222.53,222.02,222.42,26309.0
2022-01-14 13:05:00,222.61,222.63,222.15,222.47,5649.0,222.61,222.63,222.15,222.47,5649.0
2022-01-14 13:10:00,222.32,223.0,222.15,222.62,9734.0,222.32,223.0,222.15,222.62,9734.0
2022-01-14 13:15:00,222.48,222.49,222.22,222.46,7999.0,222.48,222.49,222.22,222.46,7999.0
2022-01-14 13:20:00,222.22,222.24,221.88,222.06,4594.0,222.22,222.24,221.88,222.06,4594.0
2022-01-14 13:25:00,222.07,222.31,221.89,222.2,7044.0,222.07,222.31,221.89,222.2,7044.0
2022-01-14 13:30:00,222.2,222.35,222.07,222.13,6458.0,222.2,222.35,222.07,222.13,6458.0
2022-01-14 13:35:00,222.1,222.51,222.05,222.51,6663.0,222.1,222.51,222.05,222.51,6663.0
2022-01-14 13:40:00,222.43,222.65,222.34,222.65,6218.0,222.43,222.65,222.34,222.65,6218.0
2022-01-14 13:45:00,222.63,222.97,222.5,222.75,7285.0,222.63,222.97,222.5,222.75,7285.0
2022-01-14 13:50:00,222.79,223.74,222.75,223.74,9603.0,222.79,223.74,222.75,223.74,9603.0
2022-01-14 13:55:00,223.74,224.84,223.72,224.6,5868.0,223.74,224.84,223.72,224.6,5868.0
2022-01-14 14:00:00,224.51,224.83,224.44,224.68,4605.0,224.51,224.83,224.44,224.68,4605.0
2022-01-14 14:05:00,224.55,224.68,224.24,224.44,6230.0,224.55,224.68,224.24,224.44,6230.0
2022-01-14 14:10:00,224.45,224.56,223.86,224.09,4624.0,224.45,224.56,223.86,224.09,4624.0
2022-01-14 14:15:00,224.12,224.12,223.6,223.74,7106.0,224.12,224.12,223.6,223.74,7106.0
2022-01-14 14:20:00,223.64,223.66,223.28,223.34,5185.0,223.64,223.66,223.28,223.34,5185.0
2022-01-14 14:25:00,223.3,223.46,222.64,222.64,8313.0,223.3,223.46,222.64,222.64,8313.0
2022-01-14 14:30:00,222.67,223.5,222.53,223.49,3697.0,222.67,223.5,222.53,223.49,3697.0
2022-01-14 14:35:00,223.45,224.2,223.45,223.93,10742.0,223.45,224.2,223.45,223.93,10742.0
2022-01-14 14:40:00,224.01,224.37,223.71,223.8,11652.0,224.01,224.37,223.71,223.8,11652.0
2022-01-14 14:45:00,223.88,224.16,223.65,224.09,10360.0,223.88,224.16,223.65,224.09,10360.0
2022-01-14 14:50:00,224.08,224.14,223.48,223.67,6410.0,224.08,224.14,223.48,223.67,6410.0
2022-01-14 14:55:00,223.62,223.85,223.26,223.26,2724.0,223.62,223.85,223.26,223.26,2724.0
2022-01-14 15:00:00,223.32,223.59,223.27,223.51,11540.0,223.32,223.59,223.27,223.51,11540.0
2022-01-14 15:05:00,223.42,223.59,223.29,223.3,5699.0,223.42,223.59,223.29,223.3,5699.0
2022-01-14 15:10:00,222.93,223.41,222.93,223.05,3818.0,222.93,223.41,222.93,223.05,3818.0
2022-01-14 15:15:00,223.03,223.91,223.01,223.91,3096.0,223.03,223.91,223.01,223.91,3096.0
2022-01-14 15:20:00,223.75,224.67,223.65,224.57,6320.0,223.75,224.67,223.65,224.57,6320.0
2022-01-14 15:25:00,224.55,224.76,224.15,224.26,4890.0,224.55,224.76,224.15,224.26,4890.0
2022-01-14 15:30:00,224.26,224.62,224.16,224.48,8093.0,224.26,224.62,224.16,224.48,8093.0
2022-01-14 15:35:00,224.48,224.97,224.38,224.45,7607.0,224.48,224.97,224.38,224.45,7607.0
2022-01-14 15:40:00,224.33,224.5,224.15,224.44,11122.0,224.33,224.5,224.15,224.44,11122.0
2022-01-14 15:45:00,224.46,224.67,223.56,223.56,13907.0,224.46,224.67,223.56,223.56,13907.0
2022-01-14 15:50:00,223.51,224.15,223.25,223.95,21648.0,223.51,224.15,223.25,223.95,21648.0
2022-01-14 15:55:00,223.94,224.02,223.59,223.71,52307.0,223.94,224.02,223.59,223.71,52307.0
2022-01-18 09:30:00,220.0,220.0,216.61,219.11,23554.0,220.0,220.0,216.61,219.11,23554.0
2022-01-18 09:35:00,218.88,219.23,217.99,219.23,4171.0,218.88,219.23,217.99,219.23,4171.0
2022-01-18 09:40:00,219.64,220.1,218.68,220.1,9827.0,219.64,220.1,218.68,220.1,9827.0
2022-01-18 09:45:00,219.62,220.24,219.17,219.39,12564.0,219.62,220.24,219.17,219.39,12564.0
2022-01-18 09:50:00,219.25,219.91,218.64,219.91,4421.0,219.25,219.91,218.64,219.91,4421.0
2022-01-18 09:55:00,219.5,219.99,218.96,219.48,4065.0,219.5,219.99,218.96,219.48,4065.0
2022-01-18 10:00:00,219.61,220.27,219.16,220.27,5202.0,219.61,220.27,219.16,220.27,5202.0
2022-01-18 10:05:00,220.1,221.5,220.1,221.22,4983.0,220.1,221.5,220.1,221.22,4983.0
2022-01-18 10:10:00,221.43,222.97,221.33,221.98,6885.0,221.43,222.97,221.33,221.98,6885.0
2022-01-18 10:15:00,222.0,223.11,221.68,222.66,7263.0,222.0,223.11,221.68,222.66,7263.0
2022-01-18 10:20:00,222.48,223.46,222.02,222.97,8425.0,222.48,223.46,222.02,222.97,8425.0
2022-01-18 10:25:00,223.18,223.22,222.68,222.68,3146.0,223.18,223.22,222.68,222.68,3146.0
2022-01-18 10:30:00,222.39,222.39,221.36,221.36,1100.0,222.39,222.39,221.36,221.36,1100.0
2022-01-18 10:35:00,221.36,221.47,220.78,220.78,2965.0,221.36,221.47,220.78,220.78,2965.0
2022-01-18 10:40:00,220.75,221.74,220.5,221.74,3212.0,220.75,221.74,220.5,221.74,3212.0
2022-01-18 10:45:00,221.68,223.07,221.59,222.95,6639.0,221.68,223.07,221.59,222.95,6639.0
2022-01-18 10:50:00,222.83,222.83,221.08,221.29,4502.0,222.83,222.83,221.08,221.29,4502.0
2022-01-18 10:55:00,221.16,221.6,220.31,220.5,4787.0,221.16,221.6,220.31,220.5,4787.0
2022-01-18 11:00:00,220.68,220.68,220.07,220.35,5614.0,220.68,220.68,220.07,220.35,5614.0
2022-01-18 11:05:00,220.19,220.19,219.0,219.26,10769.0,220.19,220.19,219.0,219.26,10769.0
2022-01-18 11:10:00,219.49,219.69,218.85,218.91,4113.0,219.49,219.69,218.85,218.91,4113.0
2022-01-18 11:15:00,219.16,219.78,219.07,219.53,5316.0,219.16,219.78,219.07,219.53,5316.0
2022-01-18 11:20:00,219.56,219.93,219.19,219.19,32112.0,219.56,219.93,219.19,219.19,32112.0
2022-01-18 11:25:00,219.13,219.13,218.58,218.71,4021.0,219.13,219.13,218.58,218.71,4021.0
2022-01-18 11:30:00,218.66,218.85,218.34,218.45,6881.0,218.66,218.85,218.34,218.45,6881.0
2022-01-18 11:35:00,218.45,220.21,218.15,219.28,28715.0,218.45,220.21,218.15,219.28,28715.0
2022-01-18 11:40:00,219.12,219.56,218.9,219.12,4763.0,219.12,219.56,218.9,219.12,4763.0
2022-01-18 11:45:00,219.0,219.25,218.91,219.11,10278.0,219.0,219.25,218.91,219.11,10278.0
2022-01-18 11:50:00,219.12,219.34,218.85,219.2,16499.0,219.12,219.34,218.85,219.2,16499.0
2022-01-18 11:55:00,219.11,219.2,219.01,219.03,2902.0,219.11,219.2,219.01,219.03,2902.0
2022-01-18 12:00:00,219.1,219.2,218.39,218.44,5712.0,219.1,219.2,218.39,218.44,5712.0
2022-01-18 12:05:00,218.44,219.23,218.43,219.23,5052.0,218.44,219.23,218.43,219.23,5052.0
2022-01-18 12:10:00,219.3,219.62,218.86,219.62,8246.0,219.3,219.62,218.86,219.62,8246.0
2022-01-18 12:15:00,219.49,220.73,219.36,220.73,1930.0,219.49,220.73,219.36,220.73,1930.0
2022-01-18 12:20:00,220.4,220.63,220.26,220.28,6619.0,220.4,220.63,220.26,220.28,6619.0
2022-01-18 12:25:00,220.45,220.61,220.0,220.08,6465.0,220.45,220.61,220.0,220.08,6465.0
2022-01-18 12:30:00,220.25,220.25,219.72,220.05,7491.0,220.25,220.25,219.72,220.05,7491.0
2022-01-18 12:35:00,219.94,220.23,219.92,220.17,3150.0,219.94,220.23,219.92,220.17,3150.0
2022-01-18 12:40:00,220.06,220.29,220.06,220.13,1181.0,220.06,220.29,220.06,220.13,1181.0
2022-01-18 12:45:00,220.15,220.15,219.79,220.07,4890.0,220.15,220.15,219.79,220.07,4890.0
2022-01-18 12:50:00,220.11,220.11,219.34,219.34,4091.0,220.11,220.11,219.34,219.34,4091.0
2022-01-18 12:55:00,219.34,219.45,219.03,219.16,4539.0,219.34,219.45,219.03,219.16,4539.0
2022-01-18 13:00:00,218.88,219.0,218.66,218.88,2565.0,218.88,219.0,218.66,218.88,2565.0
2022-01-18 13:05:00,218.88,218.88,218.22,218.43,2189.0,218.88,218.88,218.22,218.43,2189.0
2022-01-18 13:10:00,218.45,218.9,218.45,218.89,2257.0,218.45,218.9,218.45,218.89,2257.0
2022-01-18 13:15:00,218.78,218.8,218.43,218.79,3389.0,218.78,218.8,218.43,218.79,3389.0
2022-01-18 13:20:00,218.62,218.62,218.09,218.43,3372.0,218.62,218.62,218.09,218.43,3372.0
2022-01-18 13:25:00,218.33,218.51,218.24,218.5,5195.0,218.33,218.51,218.24,218.5,5195.0
2022-01-18 13:30:00,218.39,218.79,218.37,218.79,4027.0,218.39,218.79,218.37,218.79,4027.0
2022-01-18 13:35:00,218.79,219.03,218.35,218.64,6146.0,218.79,219.03,218.35,218.64,6146.0
2022-01-18 13:40:00,218.6,218.8,218.27,218.62,4293.0,218.6,218.8,218.27,218.62,4293.0
2022-01-18 13:45:00,218.69,218.69,217.91,218.0,5942.0,218.69,218.69,217.91,218.0,5942.0
2022-01-18 13:50:00,218.21,218.53,218.19,218.5,2603.0,218.21,218.53,218.19,218.5,2603.0
2022-01-18 13:55:00,218.5,218.95,218.26,218.94,8432.0,218.5,218.95,218.26,218.94,8432.0
2022-01-18 14:00:00,219.19,219.35,218.96,219.06,4048.0,219.19,219.35,218.96,219.06,4048.0
2022-01-18 14:05:00,219.13,219.77,219.13,219.72,3491.0,219.13,219.77,219.13,219.72,3491.0
2022-01-18 14:10:00,219.79,220.1,219.38,219.55,23877.0,219.79,220.1,219.38,219.55,23877.0
2022-01-18 14:15:00,219.58,219.72,219.49,219.72,4545.0,219.58,219.72,219.49,219.72,4545.0
2022-01-18 14:20:00,219.72,220.1,219.53,219.84,14433.0,219.72,220.1,219.53,219.84,14433.0
2022-01-18 14:25:00,219.71,219.71,218.92,218.98,3829.0,219.71,219.71,218.92,218.98,3829.0
2022-01-18 14:30:00,218.87,219.16,218.79,218.8,7445.0,218.87,219.16,218.79,218.8,7445.0
2022-01-18 14:35:00,218.8,219.65,218.8,219.59,4465.0,218.8,219.65,218.8,219.59,4465.0
2022-01-18 14:40:00,219.51,220.61,219.5,220.2,17750.0,219.51,220.61,219.5,220.2,17750.0
2022-01-18 14:45:00,220.26,221.2,219.99,221.2,11642.0,220.26,221.2,219.99,221.2,11642.0
2022-01-18 14:50:00,221.14,221.75,221.13,221.41,6346.0,221.14,221.75,221.13,221.41,6346.0
2022-01-18 14:55:00,221.58,221.74,221.33,221.47,2100.0,221.58,221.74,221.33,221.47,2100.0
2022-01-18 15:00:00,221.26,221.42,220.61,220.61,5697.0,221.26,221.42,220.61,220.61,5697.0
2022-01-18 15:05:00,220.53,220.87,220.37,220.72,3416.0,220.53,220.87,220.37,220.72,3416.0
2022-01-18 15:10:00,220.59,220.59,220.19,220.42,6844.0,220.59,220.59,220.19,220.42,6844.0
2022-01-18 15:15:00,220.27,220.37,219.33,219.97,12437.0,220.27,220.37,219.33,219.97,12437.0
2022-01-18 15:20:00,219.98,220.27,219.79,220.16,3101.0,219.98,220.27,219.79,220.16,3101.0
2022-01-18 15:25:00,220.01,220.32,219.95,220.31,3668.0,220.01,220.32,219.95,220.31,3668.0
2022-01-18 15:30:00,220.44,220.44,219.56,219.73,5402.0,220.44,220.44,219.56,219.73,5402.0
2022-01-18 15:35:00,219.73,219.73,218.82,218.83,6436.0,219.73,219.73,218.82,218.83,6436.0
2022-01-18 15:40:00,218.96,219.04,218.4,218.45,6594.0,218.96,219.04,218.4,218.45,6594.0
2022-01-18 15:45:00,218.45,219.6,218.44,219.01,24022.0,218.45,219.6,218.44,219.01,24022.0
2022-01-18 15:50:00,218.85,219.19,218.1,218.1,12536.0,218.85,219.19,218.1,218.1,12536.0
2022-01-18 15:55:00,218.01,218.73,218.01,218.28,38252.0,218.01,218.73,218.01,218.28,38252.0
2022-01-19 09:30:00,219.18,221.33,219.18,221.33,10085.0,219.18,221.33,219.18,221.33,10085.0
2022-01-19 09:35:00,220.77,222.29,220.32,222.01,4344.0,220.77,222.29,220.32,222.01,4344.0
2022-01-19 09:40:00,221.71,222.01,220.64,221.0,5370.0,221.71,222.01,220.64,221.0,5370.0
2022-01-19 09:45:00,221.0,222.47,220.99,221.9,6945.0,221.0,222.47,220.99,221.9,6945.0
2022-01-19 09:50:00,221.82,222.93,221.75,222.93,2548.0,221.82,222.93,221.75,222.93,2548.0
2022-01-19 09:55:00,222.89,223.75,222.44,223.74,4400.0,222.89,223.75,222.44,223.74,4400.0
2022-01-19 10:00:00,223.1,223.61,222.83,223.53,3588.0,223.1,223.61,222.83,223.53,3588.0
2022-01-19 10:05:00,223.93,224.0,222.92,222.96,23612.0,223.93,224.0,222.92,222.96,23612.0
2022-01-19 10:10:00,223.0,223.9,222.92,223.64,3412.0,223.0,223.9,222.92,223.64,3412.0
2022-01-19 10:15:00,223.4,223.4,221.83,222.17,1988.0,223.4,223.4,221.83,222.17,1988.0
2022-01-19 10:20:00,221.88,221.88,221.3,221.4,4868.0,221.88,221.88,221.3,221.4,4868.0
2022-01-19 10:25:00,221.5,221.54,221.15,221.23,3508.0,221.5,221.54,221.15,221.23,3508.0
2022-01-19 10:30:00,221.23,221.4,221.01,221.31,7341.0,221.23,221.4,221.01,221.31,7341.0
2022-01-19 10:35:00,221.1,221.6,220.37,220.38,6679.0,221.1,221.6,220.37,220.38,6679.0
2022-01-19 10:40:00,220.15,220.15,219.24,219.55,4376.0,220.15,220.15,219.24,219.55,4376.0
2022-01-19 10:45:00,219.6,219.65,218.02,218.02,3890.0,219.6,219.65,218.02,218.02,3890.0
2022-01-19 10:50:00,217.84,218.75,217.84,218.32,3346.0,217.84,218.75,217.84,218.32,3346.0
2022-01-19 10:55:00,218.64,218.81,218.33,218.73,2806.0,218.64,218.81,218.33,218.73,2806.0
2022-01-19 11:00:00,219.03,219.52,219.03,219.28,2748.0,219.03,219.52,219.03,219.28,2748.0
2022-01-19 11:05:00,219.06,219.06,218.68,218.84,3263.0,219.06,219.06,218.68,218.84,3263.0
2022-01-19 11:10:00,218.67,218.68,217.51,217.87,4391.0,218.67,218.68,217.51,217.87,4391.0
2022-01-19 11:15:00,217.74,218.12,217.28,217.28,5119.0,217.74,218.12,217.28,217.28,5119.0
2022-01-19 11:20:00,217.31,217.39,216.75,217.21,5548.0,217.31,217.39,216.75,217.21,5548.0
2022-01-19 11:25:00,217.21,218.22,216.96,217.99,4447.0,217.21,218.22,216.96,217.99,4447.0
2022-01-19 11:30:00,217.99,218.74,217.4,217.75,4048.0,217.99,218.74,217.4,217.75,4048.0
2022-01-19 11:35:00,217.74,218.16,217.62,218.16,11289.0,217.74,218.16,217.62,218.16,11289.0
2022-01-19 11:40:00,218.01,218.79,218.0,218.4,2700.0,218.01,218.79,218.0,218.4,2700.0
2022-01-19 11:45:00,218.3,219.82,218.26,219.54,2659.0,218.3,219.82,218.26,219.54,2659.0
2022-01-19 11:50:00,219.1,220.0,219.1,219.83,2047.0,219.1,220.0,219.1,219.83,2047.0
2022-01-19 11:55:00,219.64,220.05,219.33,219.74,3613.0,219.64,220.05,219.33,219.74,3613.0
2022-01-19 12:00:00,219.56,219.91,219.25,219.41,9259.0,219.56,219.91,219.25,219.41,9259.0
2022-01-19 12:05:00,219.28,220.71,219.28,220.69,7900.0,219.28,220.71,219.28,220.69,7900.0
2022-01-19 12:10:00,220.84,221.25,220.46,220.81,15938.0,220.84,221.25,220.46,220.81,15938.0
2022-01-19 12:15:00,220.93,221.42,220.93,221.31,4600.0,220.93,221.42,220.93,221.31,4600.0
2022-01-19 12:20:00,221.52,221.62,221.17,221.42,2277.0,221.52,221.62,221.17,221.42,2277.0
2022-01-19 12:25:00,221.41,221.73,221.26,221.73,3830.0,221.41,221.73,221.26,221.73,3830.0
2022-01-19 12:30:00,221.75,221.93,221.72,221.91,1751.0,221.75,221.93,221.72,221.91,1751.0
2022-01-19 12:35:00,221.81,222.03,221.37,221.38,3652.0,221.81,222.03,221.37,221.38,3652.0
2022-01-19 12:40:00,221.57,221.57,221.15,221.34,2464.0,221.57,221.57,221.15,221.34,2464.0
2022-01-19 12:45:00,221.36,222.1,221.33,221.91,3754.0,221.36,222.1,221.33,221.91,3754.0
2022-01-19 12:50:00,221.95,221.99,221.79,221.81,1479.0,221.95,221.99,221.79,221.81,1479.0
2022-01-19 12:55:00,221.8,222.27,221.58,222.22,7716.0,221.8,222.27,221.58,222.22,7716.0
2022-01-19 13:00:00,221.82,221.88,221.54,221.67,2365.0,221.82,221.88,221.54,221.67,2365.0
2022-01-19 13:05:00,221.55,221.55,221.28,221.42,2349.0,221.55,221.55,221.28,221.42,2349.0
2022-01-19 13:10:00,221.43,221.92,221.23,221.78,3449.0,221.43,221.92,221.23,221.78,3449.0
2022-01-19 13:15:00,221.96,222.08,221.63,221.81,2309.0,221.96,222.08,221.63,221.81,2309.0
2022-01-19 13:20:00,221.94,221.95,221.53,221.84,1345.0,221.94,221.95,221.53,221.84,1345.0
2022-01-19 13:25:00,221.85,221.86,221.36,221.53,2344.0,221.85,221.86,221.36,221.53,2344.0
2022-01-19 13:30:00,221.36,221.52,220.95,220.95,16739.0,221.36,221.52,220.95,220.95,16739.0
2022-01-19 13:35:00,220.56,220.9,220.56,220.65,1370.0,220.56,220.9,220.56,220.65,1370.0
2022-01-19 13:40:00,220.66,221.01,220.65,221.01,2064.0,220.66,221.01,220.65,221.01,2064.0
2022-01-19 13:45:00,221.08,221.08,220.9,220.91,2834.0,221.08,221.08,220.9,220.91,2834.0
2022-01-19 13:50:00,220.96,221.3,220.93,221.3,2164.0,220.96,221.3,220.93,221.3,2164.0
2022-01-19 13:55:00,221.19,221.63,221.19,221.62,2503.0,221.19,221.63,221.19,221.62,2503.0
2022-01-19 14:00:00,221.45,221.85,221.1,221.36,810.0,221.45,221.85,221.1,221.36,810.0
2022-01-19 14:05:00,221.1,221.1,220.24,220.24,6708.0,221.1,221.1,220.24,220.24,6708.0
2022-01-19 14:10:00,220.33,220.54,220.21,220.26,3910.0,220.33,220.54,220.21,220.26,3910.0
2022-01-19 14:15:00,220.45,221.06,220.2,220.88,3136.0,220.45,221.06,220.2,220.88,3136.0
2022-01-19 14:20:00,220.84,220.86,220.29,220.5,3520.0,220.84,220.86,220.29,220.5,3520.0
2022-01-19 14:25:00,220.25,220.61,220.18,220.18,3199.0,220.25,220.61,220.18,220.18,3199.0
2022-01-19 14:30:00,220.14,221.15,220.14,220.95,6451.0,220.14,221.15,220.14,220.95,6451.0
2022-01-19 14:35:00,221.5,221.72,221.2,221.24,2033.0,221.5,221.72,221.2,221.24,2033.0
2022-01-19 14:40:00,221.41,221.45,221.28,221.4,925.0,221.41,221.45,221.28,221.4,925.0
2022-01-19 14:45:00,221.34,221.34,220.57,220.57,1889.0,221.34,221.34,220.57,220.57,1889.0
2022-01-19 14:50:00,220.72,220.72,220.4,220.53,1470.0,220.72,220.72,220.4,220.53,1470.0
2022-01-19 14:55:00,220.53,221.0,220.5,220.9,5602.0,220.53,221.0,220.5,220.9,5602.0
2022-01-19 15:00:00,220.85,220.85,220.23,220.23,1934.0,220.85,220.85,220.23,220.23,1934.0
2022-01-19 15:05:00,220.24,220.67,220.13,220.28,3231.0,220.24,220.67,220.13,220.28,3231.0
2022-01-19 15:10:00,220.3,221.06,220.02,221.01,30295.0,220.3,221.06,220.02,221.01,30295.0
2022-01-19 15:15:00,221.06,221.33,220.55,221.33,20287.0,221.06,221.33,220.55,221.33,20287.0
2022-01-19 15:20:00,221.38,221.55,221.0,221.12,40752.0,221.38,221.55,221.0,221.12,40752.0
2022-01-19 15:25:00,221.12,221.35,220.73,221.09,30894.0,221.12,221.35,220.73,221.09,30894.0
2022-01-19 15:30:00,221.11,221.4,220.89,221.14,32013.0,221.11,221.4,220.89,221.14,32013.0
2022-01-19 15:35:00,221.05,221.2,220.63,220.88,16883.0,221.05,221.2,220.63,220.88,16883.0
2022-01-19 15:40:00,220.85,221.26,220.84,220.97,12700.0,220.85,221.26,220.84,220.97,12700.0
2022-01-19 15:45:00,220.97,221.02,220.25,220.44,12424.0,220.97,221.02,220.25,220.44,12424.0
2022-01-19 15:50:00,220.46,220.46,219.8,220.2,23918.0,220.46,220.46,219.8,220.2,23918.0
2022-01-19 15:55:00,220.27,220.55,219.95,219.96,88282.0,220.27,220.55,219.95,219.96,88282.0
2022-01-20 09:30:00,222.28,226.45,222.01,225.99,25997.0,222.28,226.45,222.01,225.99,25997.0
2022-01-20 09:35:00,226.48,227.32,225.88,227.31,5449.0,226.48,227.32,225.88,227.31,5449.0
2022-01-20 09:40:00,227.52,229.23,227.52,229.0,15065.0,227.52,229.23,227.52,229.0,15065.0
2022-01-20 09:45:00,229.09,230.91,228.66,229.65,14670.0,229.09,230.91,228.66,229.65,14670.0
2022-01-20 09:50:00,229.19,229.73,227.36,229.27,20479.0,229.19,229.73,227.36,229.27,20479.0
2022-01-20 09:55:00,229.58,230.28,229.11,229.11,10618.0,229.58,230.28,229.11,229.11,10618.0
2022-01-20 10:00:00,229.32,230.32,228.85,230.26,7191.0,229.32,230.32,228.85,230.26,7191.0
2022-01-20 10:05:00,230.21,230.99,229.87,230.52,12542.0,230.21,230.99,229.87,230.52,12542.0
2022-01-20 10:10:00,230.29,230.73,229.64,230.04,13924.0,230.29,230.73,229.64,230.04,13924.0
2022-01-20 10:15:00,230.03,230.25,228.01,228.14,7310.0,230.03,230.25,228.01,228.14,7310.0
2022-01-20 10:20:00,227.96,229.4,227.81,229.4,14105.0,227.96,229.4,227.81,229.4,14105.0
2022-01-20 10:25:00,229.4,230.2,229.4,229.45,6290.0,229.4,230.2,229.4,229.45,6290.0
2022-01-20 10:30:00,229.46,229.99,229.46,229.87,3761.0,229.46,229.99,229.46,229.87,3761.0
2022-01-20 10:35:00,229.6,229.64,228.94,229.51,4522.0,229.6,229.64,228.94,229.51,4522.0
2022-01-20 10:40:00,229.46,229.57,228.77,228.88,5393.0,229.46,229.57,228.77,228.88,5393.0
2022-01-20 10:45:00,229.04,229.39,228.71,229.33,3556.0,229.04,229.39,228.71,229.33,3556.0
2022-01-20 10:50:00,229.44,229.44,228.79,228.89,5303.0,229.44,229.44,228.79,228.89,5303.0
2022-01-20 10:55:00,228.8,228.81,228.31,228.58,4404.0,228.8,228.81,228.31,228.58,4404.0
2022-01-20 11:00:00,228.62,229.63,228.58,229.58,7418.0,228.62,229.63,228.58,229.58,7418.0
2022-01-20 11:05:00,229.63,230.11,229.63,229.74,7428.0,229.63,230.11,229.63,229.74,7428.0
2022-01-20 11:10:00,229.77,229.77,229.23,229.73,7514.0,229.77,229.77,229.23,229.73,7514.0
2022-01-20 11:15:00,229.7,229.71,229.19,229.41,9867.0,229.7,229.71,229.19,229.41,9867.0
2022-01-20 11:20:00,229.2,229.42,228.68,228.76,6444.0,229.2,229.42,228.68,228.76,6444.0
2022-01-20 11:25:00,228.69,229.1,228.39,229.02,3767.0,228.69,229.1,228.39,229.02,3767.0
2022-01-20 11:30:00,228.93,229.09,228.61,228.64,9598.0,228.93,229.09,228.61,228.64,9598.0
2022-01-20 11:35:00,228.73,228.91,228.29,228.65,3400.0,228.73,228.91,228.29,228.65,3400.0
2022-01-20 11:40:00,228.63,228.8,227.97,228.23,6595.0,228.63,228.8,227.97,228.23,6595.0
2022-01-20 11:45:00,228.19,229.44,228.19,229.17,2742.0,228.19,229.44,228.19,229.17,2742.0
2022-01-20 11:50:00,229.29,229.59,229.08,229.1,5504.0,229.29,229.59,229.08,229.1,5504.0
2022-01-20 11:55:00,229.0,229.32,228.68,228.81,4588.0,229.0,229.32,228.68,228.81,4588.0
2022-01-20 12:00:00,228.8,228.93,228.68,228.84,2177.0,228.8,228.93,228.68,228.84,2177.0
2022-01-20 12:05:00,228.81,228.81,228.14,228.21,3826.0,228.81,228.81,228.14,228.21,3826.0
2022-01-20 12:10:00,227.92,228.32,227.9,228.14,3046.0,227.92,228.32,227.9,228.14,3046.0
2022-01-20 12:15:00,228.16,228.44,228.01,228.31,1622.0,228.16,228.44,228.01,228.31,1622.0
2022-01-20 12:20:00,228.29,228.53,228.29,228.4,1799.0,228.29,228.53,228.29,228.4,1799.0
2022-01-20 12:25:00,228.36,228.69,228.25,228.62,4826.0,228.36,228.69,228.25,228.62,4826.0
2022-01-20 12:30:00,228.75,229.09,228.48,229.09,7044.0,228.75,229.09,228.48,229.09,7044.0
2022-01-20 12:35:00,228.83,229.11,228.78,229.11,3049.0,228.83,229.11,228.78,229.11,3049.0
2022-01-20 12:40:00,228.94,229.49,228.78,229.17,3341.0,228.94,229.49,228.78,229.17,3341.0
2022-01-20 12:45:00,229.0,229.0,228.56,228.61,2603.0,229.0,229.0,228.56,228.61,2603.0
2022-01-20 12:50:00,228.56,228.56,227.92,228.01,1841.0,228.56,228.56,227.92,228.01,1841.0
2022-01-20 12:55:00,227.92,228.22,227.79,227.99,4516.0,227.92,228.22,227.79,227.99,4516.0
2022-01-20 13:00:00,228.07,228.07,227.19,227.2,4423.0,228.07,228.07,227.19,227.2,4423.0
2022-01-20 13:05:00,227.38,227.44,226.85,227.43,2997.0,227.38,227.44,226.85,227.43,2997.0
2022-01-20 13:10:00,227.19,227.66,227.15,227.47,3230.0,227.19,227.66,227.15,227.47,3230.0
2022-01-20 13:15:00,227.43,227.69,227.3,227.3,2853.0,227.43,227.69,227.3,227.3,2853.0
2022-01-20 13:20:00,227.82,228.15,227.7,228.04,5078.0,227.82,228.15,227.7,228.04,5078.0
2022-01-20 13:25:00,227.86,227.93,227.51,227.51,2588.0,227.86,227.93,227.51,227.51,2588.0
2022-01-20 13:30:00,227.41,227.41,227.02,227.24,2448.0,227.41,227.41,227.02,227.24,2448.0
2022-01-20 13:35:00,226.97,227.46,226.93,227.2,6150.0,226.97,227.46,226.93,227.2,6150.0
2022-01-20 13:40:00,227.16,227.37,227.01,227.01,4535.0,227.16,227.37,227.01,227.01,4535.0
2022-01-20 13:45:00,227.01,227.03,226.5,226.5,7976.0,227.01,227.03,226.5,226.5,7976.0
2022-01-20 13:50:00,226.65,226.65,226.18,226.47,2920.0,226.65,226.65,226.18,226.47,2920.0
2022-01-20 13:55:00,226.42,226.55,226.04,226.22,5194.0,226.42,226.55,226.04,226.22,5194.0
2022-01-20 14:00:00,226.32,227.22,226.19,227.06,7232.0,226.32,227.22,226.19,227.06,7232.0
2022-01-20 14:05:00,227.06,227.07,226.94,226.96,1400.0,227.06,227.07,226.94,226.96,1400.0
2022-01-20 14:10:00,227.03,227.03,226.03,226.03,4588.0,227.03,227.03,226.03,226.03,4588.0
2022-01-20 14:15:00,226.03,226.18,225.7,225.87,7146.0,226.03,226.18,225.7,225.87,7146.0
2022-01-20 14:20:00,226.04,226.46,225.95,226.41,9136.0,226.04,226.46,225.95,226.41,9136.0
2022-01-20 14:25:00,226.39,226.76,226.35,226.45,5253.0,226.39,226.76,226.35,226.45,5253.0
2022-01-20 14:30:00,226.3,226.43,226.1,226.16,9055.0,226.3,226.43,226.1,226.16,9055.0
2022-01-20 14:35:00,226.38,226.46,226.25,226.35,2830.0,226.38,226.46,226.25,226.35,2830.0
2022-01-20 14:40:00,226.36,226.46,226.01,226.24,7088.0,226.36,226.46,226.01,226.24,7088.0
2022-01-20 14:45:00,226.11,226.26,225.02,225.28,4887.0,226.11,226.26,225.02,225.28,4887.0
2022-01-20 14:50:00,225.34,226.31,225.19,226.31,13516.0,225.34,226.31,225.19,226.31,13516.0
2022-01-20 14:55:00,226.18,226.67,226.06,226.61,9267.0,226.18,226.67,226.06,226.61,9267.0
2022-01-20 15:00:00,226.54,226.88,226.09,226.09,7300.0,226.54,226.88,226.09,226.09,7300.0
2022-01-20 15:05:00,226.23,226.26,224.75,224.75,7998.0,226.23,226.26,224.75,224.75,7998.0
2022-01-20 15:10:00,225.08,225.21,224.83,225.03,8445.0,225.08,225.21,224.83,225.03,8445.0
2022-01-20 15:15:00,225.02,225.21,224.46,224.59,16572.0,225.02,225.21,224.46,224.59,16572.0
2022-01-20 15:20:00,224.61,224.61,223.45,223.67,5658.0,224.61,224.61,223.45,223.67,5658.0
2022-01-20 15:25:00,223.78,223.89,223.24,223.49,9303.0,223.78,223.89,223.24,223.49,9303.0
2022-01-20 15:30:00,223.32,223.52,223.22,223.31,10677.0,223.32,223.52,223.22,223.31,10677.0
2022-01-20 15:35:00,223.3,223.3,222.31,222.47,7582.0,223.3,223.3,222.31,222.47,7582.0
2022-01-20 15:40:00,222.6,223.03,222.49,222.8,10295.0,222.6,223.03,222.49,222.8,10295.0
2022-01-20 15:45:00,222.75,222.9,222.55,222.72,16783.0,222.75,222.9,222.55,222.72,16783.0
2022-01-20 15:50:00,222.7,223.6,222.58,222.87,60704.0,222.7,223.6,222.58,222.87,60704.0
2022-01-20 15:55:00,222.87,223.58,222.63,222.64,135014.0,222.87,223.58,222.63,222.64,135014.0
2022-01-21 09:30:00,220.82,224.58,220.82,224.55,44303.0,220.82,224.58,220.82,224.55,44303.0
2022-01-21 09:35:00,223.8,224.56,223.41,224.38,4646.0,223.8,224.56,223.41,224.38,4646.0
2022-01-21 09:40:00,223.54,224.23,222.21,222.78,22190.0,223.54,224.23,222.21,222.78,22190.0
2022-01-21 09:45:00,222.78,223.29,221.59,222.55,34690.0,222.78,223.29,221.59,222.55,34690.0
2022-01-21 09:50:00,223.16,223.16,221.22,221.49,11166.0,223.16,223.16,221.22,221.49,11166.0
2022-01-21 09:55:00,221.78,223.38,221.78,223.05,12344.0,221.78,223.38,221.78,223.05,12344.0
2022-01-21 10:00:00,222.78,223.51,221.63,221.71,15268.0,222.78,223.51,221.63,221.71,15268.0
2022-01-21 10:05:00,221.66,222.0,220.3,220.74,7022.0,221.66,222.0,220.3,220.74,7022.0
2022-01-21 10:10:00,220.49,220.73,219.99,220.27,15348.0,220.49,220.73,219.99,220.27,15348.0
2022-01-21 10:15:00,220.05,220.64,219.21,219.38,13656.0,220.05,220.64,219.21,219.38,13656.0
2022-01-21 10:20:00,219.38,220.68,219.31,220.51,12892.0,219.38,220.68,219.31,220.51,12892.0
2022-01-21 10:25:00,220.63,221.78,220.63,221.34,5700.0,220.63,221.78,220.63,221.34,5700.0
2022-01-21 10:30:00,221.51,222.33,221.31,222.21,9531.0,221.51,222.33,221.31,222.21,9531.0
2022-01-21 10:35:00,222.34,223.74,222.2,223.65,15877.0,222.34,223.74,222.2,223.65,15877.0
2022-01-21 10:40:00,223.53,223.81,222.7,223.53,21095.0,223.53,223.81,222.7,223.53,21095.0
2022-01-21 10:45:00,223.52,224.55,222.96,224.5,13503.0,223.52,224.55,222.96,224.5,13503.0
2022-01-21 10:50:00,224.75,226.37,224.75,226.37,14721.0,224.75,226.37,224.75,226.37,14721.0
2022-01-21 10:55:00,225.81,227.68,225.81,227.16,36323.0,225.81,227.68,225.81,227.16,36323.0
2022-01-21 11:00:00,227.16,227.79,225.54,225.78,12954.0,227.16,227.79,225.54,225.78,12954.0
2022-01-21 11:05:00,225.49,226.68,225.49,226.2,7904.0,225.49,226.68,225.49,226.2,7904.0
2022-01-21 11:10:00,226.41,226.5,225.59,226.13,7466.0,226.41,226.5,225.59,226.13,7466.0
2022-01-21 11:15:00,226.17,226.99,225.92,226.35,7332.0,226.17,226.99,225.92,226.35,7332.0
2022-01-21 11:20:00,226.58,227.96,226.34,227.6,7641.0,226.58,227.96,226.34,227.6,7641.0
2022-01-21 11:25:00,227.38,227.8,227.1,227.42,4520.0,227.38,227.8,227.1,227.42,4520.0
2022-01-21 11:30:00,227.22,227.6,226.64,227.39,9551.0,227.22,227.6,226.64,227.39,9551.0
2022-01-21 11:35:00,227.43,227.57,225.26,225.78,44431.0,227.43,227.57,225.26,225.78,44431.0
2022-01-21 11:40:00,225.59,225.82,224.46,225.07,14015.0,225.59,225.82,224.46,225.07,14015.0
2022-01-21 11:45:00,224.86,225.12,224.16,224.16,4153.0,224.86,225.12,224.16,224.16,4153.0
2022-01-21 11:50:00,224.3,224.77,223.93,224.18,3517.0,224.3,224.77,223.93,224.18,3517.0
2022-01-21 11:55:00,224.05,225.06,224.05,224.99,6608.0,224.05,225.06,224.05,224.99,6608.0
2022-01-21 12:00:00,224.99,226.05,224.97,225.82,7122.0,224.99,226.05,224.97,225.82,7122.0
2022-01-21 12:05:00,225.78,226.42,225.78,225.84,4137.0,225.78,226.42,225.78,225.84,4137.0
2022-01-21 12:10:00,225.89,226.22,224.91,224.97,3818.0,225.89,226.22,224.91,224.97,3818.0
2022-01-21 12:15:00,224.5,224.99,224.34,224.79,6657.0,224.5,224.99,224.34,224.79,6657.0
2022-01-21 12:20:00,224.59,225.29,224.19,225.11,9485.0,224.59,225.29,224.19,225.11,9485.0
2022-01-21 12:25:00,225.28,226.14,225.13,225.19,5763.0,225.28,226.14,225.13,225.19,5763.0
2022-01-21 12:30:00,225.11,225.75,225.0,225.37,5799.0,225.11,225.75,225.0,225.37,5799.0
2022-01-21 12:35:00,225.45,225.98,224.87,225.03,5608.0,225.45,225.98,224.87,225.03,5608.0
2022-01-21 12:40:00,224.86,225.39,224.74,224.79,4040.0,224.86,225.39,224.74,224.79,4040.0
2022-01-21 12:45:00,224.97,225.43,224.56,224.72,11894.0,224.97,225.43,224.56,224.72,11894.0
2022-01-21 12:50:00,224.77,225.05,224.43,225.05,13867.0,224.77,225.05,224.43,225.05,13867.0
2022-01-21 12:55:00,224.81,225.5,224.73,225.15,10073.0,224.81,225.5,224.73,225.15,10073.0
2022-01-21 13:00:00,224.96,225.12,224.76,225.03,6686.0,224.96,225.12,224.76,225.03,6686.0
2022-01-21 13:05:00,225.02,225.25,224.7,225.09,4613.0,225.02,225.25,224.7,225.09,4613.0
2022-01-21 13:10:00,225.14,225.84,225.14,225.5,4449.0,225.14,225.84,225.14,225.5,4449.0
2022-01-21 13:15:00,225.37,225.45,224.69,224.69,7372.0,225.37,225.45,224.69,224.69,7372.0
2022-01-21 13:20:00,224.82,224.82,223.91,223.99,6826.0,224.82,224.82,223.91,223.99,6826.0
2022-01-21 13:25:00,223.83,224.59,223.83,224.34,5831.0,223.83,224.59,223.83,224.34,5831.0
2022-01-21 13:30:00,224.28,224.87,224.15,224.22,7661.0,224.28,224.87,224.15,224.22,7661.0
2022-01-21 13:35:00,224.21,224.9,224.07,224.58,5279.0,224.21,224.9,224.07,224.58,5279.0
2022-01-21 13:40:00,224.79,225.71,224.66,225.08,7695.0,224.79,225.71,224.66,225.08,7695.0
2022-01-21 13:45:00,225.09,225.32,224.69,225.03,3766.0,225.09,225.32,224.69,225.03,3766.0
2022-01-21 13:50:00,225.28,225.64,224.8,225.28,7185.0,225.28,225.64,224.8,225.28,7185.0
2022-01-21 13:55:00,225.12,225.27,224.03,224.15,3695.0,225.12,225.27,224.03,224.15,3695.0
2022-01-21 14:00:00,224.48,224.75,224.2,224.69,4415.0,224.48,224.75,224.2,224.69,4415.0
2022-01-21 14:05:00,224.83,225.39,224.38,224.52,2810.0,224.83,225.39,224.38,224.52,2810.0
2022-01-21 14:10:00,224.58,224.65,224.13,224.46,4504.0,224.58,224.65,224.13,224.46,4504.0
2022-01-21 14:15:00,224.26,224.7,224.0,224.42,16850.0,224.26,224.7,224.0,224.42,16850.0
2022-01-21 14:20:00,224.3,224.59,224.07,224.59,3896.0,224.3,224.59,224.07,224.59,3896.0
2022-01-21 14:25:00,224.37,224.6,223.61,223.76,11438.0,224.37,224.6,223.61,223.76,11438.0
2022-01-21 14:30:00,223.59,223.73,223.12,223.26,30894.0,223.59,223.73,223.12,223.26,30894.0
2022-01-21 14:35:00,223.2,224.14,222.98,223.93,21726.0,223.2,224.14,222.98,223.93,21726.0
2022-01-21 14:40:00,224.17,224.39,223.69,224.02,10105.0,224.17,224.39,223.69,224.02,10105.0
2022-01-21 14:45:00,224.07,224.42,223.99,224.3,6916.0,224.07,224.42,223.99,224.3,6916.0
2022-01-21 14:50:00,224.18,224.18,223.42,223.42,6007.0,224.18,224.18,223.42,223.42,6007.0
2022-01-21 14:55:00,223.42,223.42,222.13,222.13,5167.0,223.42,223.42,222.13,222.13,5167.0
2022-01-21 15:00:00,222.05,223.25,222.03,222.46,13927.0,222.05,223.25,222.03,222.46,13927.0
2022-01-21 15:05:00,222.31,222.31,221.88,222.22,3097.0,222.31,222.31,221.88,222.22,3097.0
2022-01-21 15:10:00,222.0,222.07,221.36,221.67,15170.0,222.0,222.07,221.36,221.67,15170.0
2022-01-21 15:15:00,221.58,222.85,221.57,222.53,12649.0,221.58,222.85,221.57,222.53,12649.0
2022-01-21 15:20:00,222.46,222.85,221.9,222.61,12726.0,222.46,222.85,221.9,222.61,12726.0
2022-01-21 15:25:00,222.3,222.38,221.85,222.06,9108.0,222.3,222.38,221.85,222.06,9108.0
2022-01-21 15:30:00,221.94,223.15,221.94,222.32,15457.0,221.94,223.15,221.94,222.32,15457.0
2022-01-21 15:35:00,222.2,222.5,222.06,222.3,7842.0,222.2,222.5,222.06,222.3,7842.0
2022-01-21 15:40:00,222.33,223.32,222.33,222.86,12849.0,222.33,223.32,222.33,222.86,12849.0
2022-01-21 15:45:00,222.9,223.81,222.66,223.53,51192.0,222.9,223.81,222.66,223.53,51192.0
2022-01-21 15:50:00,223.46,223.46,222.57,222.7,56507.0,223.46,223.46,222.57,222.7,56507.0
2022-01-21 15:55:00,222.7,222.78,221.84,222.07,105548.0,222.7,222.78,221.84,222.07,105548.0
2022-01-24 09:30:00,214.75,218.23,214.75,217.96,63965.0,214.75,218.23,214.75,217.96,63965.0
2022-01-24 09:35:00,217.95,219.95,217.41,219.21,14583.0,217.95,219.95,217.41,219.21,14583.0
2022-01-24 09:40:00,219.44,219.44,216.24,216.26,11155.0,219.44,219.44,216.24,216.26,11155.0
2022-01-24 09:45:00,216.21,218.53,215.8,217.82,10234.0,216.21,218.53,215.8,217.82,10234.0
2022-01-24 09:50:00,217.67,218.69,216.02,217.69,8690.0,217.67,218.69,216.02,217.69,8690.0
2022-01-24 09:55:00,217.34,218.41,216.09,217.03,13863.0,217.34,218.41,216.09,217.03,13863.0
2022-01-24 10:00:00,216.78,218.98,216.78,217.31,20618.0,216.78,218.98,216.78,217.31,20618.0
2022-01-24 10:05:00,217.31,218.28,217.31,217.62,18898.0,217.31,218.28,217.31,217.62,18898.0
2022-01-24 10:10:00,217.68,219.06,216.03,218.23,19468.0,217.68,219.06,216.03,218.23,19468.0
2022-01-24 10:15:00,217.86,217.86,215.71,215.75,13985.0,217.86,217.86,215.71,215.75,13985.0
2022-01-24 10:20:00,215.91,217.56,215.85,217.51,10612.0,215.91,217.56,215.85,217.51,10612.0
2022-01-24 10:25:00,217.62,218.34,217.42,217.53,26785.0,217.62,218.34,217.42,217.53,26785.0
2022-01-24 10:30:00,217.86,218.88,217.62,218.63,7328.0,217.86,218.88,217.62,218.63,7328.0
2022-01-24 10:35:00,218.34,219.1,217.77,217.77,5982.0,218.34,219.1,217.77,217.77,5982.0
2022-01-24 10:40:00,217.82,218.2,217.19,218.2,7687.0,217.82,218.2,217.19,218.2,7687.0
2022-01-24 10:45:00,218.18,218.24,216.47,216.98,18063.0,218.18,218.24,216.47,216.98,18063.0
2022-01-24 10:50:00,216.75,219.32,216.09,219.32,16099.0,216.75,219.32,216.09,219.32,16099.0
2022-01-24 10:55:00,219.34,220.32,219.14,219.25,23621.0,219.34,220.32,219.14,219.25,23621.0
2022-01-24 11:00:00,219.15,219.15,217.5,217.5,8406.0,219.15,219.15,217.5,217.5,8406.0
2022-01-24 11:05:00,217.39,218.18,217.05,217.95,10209.0,217.39,218.18,217.05,217.95,10209.0
2022-01-24 11:10:00,217.94,218.2,217.46,217.8,8750.0,217.94,218.2,217.46,217.8,8750.0
2022-01-24 11:15:00,217.79,218.86,217.71,217.98,13611.0,217.79,218.86,217.71,217.98,13611.0
2022-01-24 11:20:00,217.73,219.46,217.72,218.53,13213.0,217.73,219.46,217.72,218.53,13213.0
2022-01-24 11:25:00,218.0,218.35,217.0,217.65,12037.0,218.0,218.35,217.0,217.65,12037.0
2022-01-24 11:30:00,217.52,218.13,216.2,216.43,4940.0,217.52,218.13,216.2,216.43,4940.0
2022-01-24 11:35:00,216.34,217.08,215.8,216.0,4826.0,216.34,217.08,215.8,216.0,4826.0
2022-01-24 11:40:00,216.0,216.0,215.31,215.72,5328.0,216.0,216.0,215.31,215.72,5328.0
2022-01-24 11:45:00,215.83,216.13,214.75,215.01,11328.0,215.83,216.13,214.75,215.01,11328.0
2022-01-24 11:50:00,215.03,217.3,214.95,217.11,8946.0,215.03,217.3,214.95,217.11,8946.0
2022-01-24 11:55:00,217.97,218.33,217.2,218.31,14161.0,217.97,218.33,217.2,218.31,14161.0
2022-01-24 12:00:00,218.35,218.4,216.87,217.45,14265.0,218.35,218.4,216.87,217.45,14265.0
2022-01-24 12:05:00,217.26,217.75,216.61,216.98,16416.0,217.26,217.75,216.61,216.98,16416.0
2022-01-24 12:10:00,216.57,217.13,215.78,216.09,28203.0,216.57,217.13,215.78,216.09,28203.0
2022-01-24 12:15:00,216.1,216.34,215.9,216.21,9349.0,216.1,216.34,215.9,216.21,9349.0
2022-01-24 12:20:00,216.19,217.98,215.97,216.24,9086.0,216.19,217.98,215.97,216.24,9086.0
2022-01-24 12:25:00,216.28,216.7,215.57,216.34,15997.0,216.28,216.7,215.57,216.34,15997.0
2022-01-24 12:30:00,216.31,216.65,215.78,216.65,5176.0,216.31,216.65,215.78,216.65,5176.0
2022-01-24 12:35:00,216.45,216.45,215.53,216.28,7301.0,216.45,216.45,215.53,216.28,7301.0
2022-01-24 12:40:00,216.06,217.54,215.97,217.54,8199.0,216.06,217.54,215.97,217.54,8199.0
2022-01-24 12:45:00,217.35,218.28,217.35,218.05,3774.0,217.35,218.28,217.35,218.05,3774.0
2022-01-24 12:50:00,217.89,219.63,217.4,219.63,5703.0,217.89,219.63,217.4,219.63,5703.0
2022-01-24 12:55:00,219.29,220.25,219.11,219.91,6133.0,219.29,220.25,219.11,219.91,6133.0
2022-01-24 13:00:00,220.23,221.2,219.67,220.98,22193.0,220.23,221.2,219.67,220.98,22193.0
2022-01-24 13:05:00,220.93,222.38,220.62,221.72,9663.0,220.93,222.38,220.62,221.72,9663.0
2022-01-24 13:10:00,221.71,222.65,221.7,222.65,4740.0,221.71,222.65,221.7,222.65,4740.0
2022-01-24 13:15:00,222.61,224.05,222.28,224.03,7720.0,222.61,224.05,222.28,224.03,7720.0
2022-01-24 13:20:00,223.88,223.93,222.59,222.59,22271.0,223.88,223.93,222.59,222.59,22271.0
2022-01-24 13:25:00,222.83,223.03,222.0,222.15,4962.0,222.83,223.03,222.0,222.15,4962.0
2022-01-24 13:30:00,222.01,223.6,221.86,223.18,6178.0,222.01,223.6,221.86,223.18,6178.0
2022-01-24 13:35:00,222.85,223.58,222.1,223.58,7263.0,222.85,223.58,222.1,223.58,7263.0
2022-01-24 13:40:00,223.5,223.71,222.68,222.91,6592.0,223.5,223.71,222.68,222.91,6592.0
2022-01-24 13:45:00,223.18,224.59,223.06,223.94,4020.0,223.18,224.59,223.06,223.94,4020.0
2022-01-24 13:50:00,224.57,224.79,223.77,224.71,5371.0,224.57,224.79,223.77,224.71,5371.0
2022-01-24 13:55:00,224.73,225.08,224.0,225.08,4894.0,224.73,225.08,224.0,225.08,4894.0
2022-01-24 14:00:00,225.65,226.51,225.35,225.45,12876.0,225.65,226.51,225.35,225.45,12876.0
2022-01-24 14:05:00,226.15,226.4,225.53,226.17,5065.0,226.15,226.4,225.53,226.17,5065.0
2022-01-24 14:10:00,226.5,226.75,225.0,225.56,6147.0,226.5,226.75,225.0,225.56,6147.0
2022-01-24 14:15:00,225.96,226.36,225.35,226.09,6695.0,225.96,226.36,225.35,226.09,6695.0
2022-01-24 14:20:00,226.09,226.62,224.87,225.0,7193.0,226.09,226.62,224.87,225.0,7193.0
2022-01-24 14:25:00,225.01,225.79,224.67,224.67,7807.0,225.01,225.79,224.67,224.67,7807.0
2022-01-24 14:30:00,224.53,225.71,224.25,224.26,7838.0,224.53,225.71,224.25,224.26,7838.0
2022-01-24 14:35:00,224.35,224.4,222.69,223.56,9764.0,224.35,224.4,222.69,223.56,9764.0
2022-01-24 14:40:00,223.58,224.2,223.33,223.52,6934.0,223.58,224.2,223.33,223.52,6934.0
2022-01-24 14:45:00,223.32,224.4,222.92,224.4,5208.0,223.32,224.4,222.92,224.4,5208.0
2022-01-24 14:50:00,224.72,225.65,224.44,225.52,6628.0,224.72,225.65,224.44,225.52,6628.0
2022-01-24 14:55:00,225.37,226.16,224.34,225.88,7541.0,225.37,226.16,224.34,225.88,7541.0
2022-01-24 15:00:00,225.91,226.49,225.3,225.3,8131.0,225.91,226.49,225.3,225.3,8131.0
2022-01-24 15:05:00,225.08,225.3,224.52,225.29,4047.0,225.08,225.3,224.52,225.29,4047.0
2022-01-24 15:10:00,225.6,226.29,225.6,226.11,4758.0,225.6,226.29,225.6,226.11,4758.0
2022-01-24 15:15:00,226.29,226.93,225.83,225.99,4972.0,226.29,226.93,225.83,225.99,4972.0
2022-01-24 15:20:00,225.5,226.42,225.49,226.18,6176.0,225.5,226.42,225.49,226.18,6176.0
2022-01-24 15:25:00,226.44,226.82,225.77,226.19,11889.0,226.44,226.82,225.77,226.19,11889.0
2022-01-24 15:30:00,226.2,227.43,225.64,227.03,9963.0,226.2,227.43,225.64,227.03,9963.0
2022-01-24 15:35:00,226.93,227.43,226.33,227.2,9767.0,226.93,227.43,226.33,227.2,9767.0
2022-01-24 15:40:00,227.05,227.16,225.3,225.36,16571.0,227.05,227.16,225.3,225.36,16571.0
2022-01-24 15:45:00,225.62,226.42,225.4,226.42,42749.0,225.62,226.42,225.4,226.42,42749.0
2022-01-24 15:50:00,226.33,227.6,226.23,227.42,43788.0,226.33,227.6,226.23,227.42,43788.0
2022-01-24 15:55:00,227.36,227.86,226.95,227.4,106083.0,227.36,227.86,226.95,227.4,106083.0
2022-01-25 09:30:00,222.98,223.5,221.67,222.53,18514.0,222.98,223.5,221.67,222.53,18514.0
2022-01-25 09:35:00,223.81,225.35,223.03,224.5,5542.0,223.81,225.35,223.03,224.5,5542.0
2022-01-25 09:40:00,224.79,225.9,223.68,225.02,11698.0,224.79,225.9,223.68,225.02,11698.0
2022-01-25 09:45:00,224.21,224.21,221.36,221.94,14369.0,224.21,224.21,221.36,221.94,14369.0
2022-01-25 09:50:00,221.93,222.3,220.73,221.4,11083.0,221.93,222.3,220.73,221.4,11083.0
2022-01-25 09:55:00,221.6,222.85,221.6,222.16,8245.0,221.6,222.85,221.6,222.16,8245.0
2022-01-25 10:00:00,222.45,223.9,221.05,222.48,15223.0,222.45,223.9,221.05,222.48,15223.0
2022-01-25 10:05:00,222.36,222.64,221.14,221.44,9339.0,222.36,222.64,221.14,221.44,9339.0
2022-01-25 10:10:00,221.46,223.01,220.61,223.01,10009.0,221.46,223.01,220.61,223.01,10009.0
2022-01-25 10:15:00,222.87,224.07,222.71,223.86,9306.0,222.87,224.07,222.71,223.86,9306.0
2022-01-25 10:20:00,223.46,223.46,221.74,222.09,11567.0,223.46,223.46,221.74,222.09,11567.0
2022-01-25 10:25:00,221.78,224.61,221.62,224.61,5501.0,221.78,224.61,221.62,224.61,5501.0
2022-01-25 10:30:00,223.88,224.09,223.11,223.11,3790.0,223.88,224.09,223.11,223.11,3790.0
2022-01-25 10:35:00,223.08,223.91,222.07,222.35,4954.0,223.08,223.91,222.07,222.35,4954.0
2022-01-25 10:40:00,222.56,223.17,221.64,223.06,10621.0,222.56,223.17,221.64,223.06,10621.0
2022-01-25 10:45:00,223.16,224.42,223.06,224.26,16522.0,223.16,224.42,223.06,224.26,16522.0
2022-01-25 10:50:00,224.08,224.36,222.63,222.63,5672.0,224.08,224.36,222.63,222.63,5672.0
2022-01-25 10:55:00,222.59,222.82,221.39,221.57,11306.0,222.59,222.82,221.39,221.57,11306.0
2022-01-25 11:00:00,221.5,222.75,221.38,222.75,22163.0,221.5,222.75,221.38,222.75,22163.0
2022-01-25 11:05:00,222.78,223.45,221.83,222.09,4736.0,222.78,223.45,221.83,222.09,4736.0
2022-01-25 11:10:00,222.31,222.84,221.69,221.99,6452.0,222.31,222.84,221.69,221.99,6452.0
2022-01-25 11:15:00,222.33,222.95,221.64,222.95,13270.0,222.33,222.95,221.64,222.95,13270.0
2022-01-25 11:20:00,222.94,223.37,222.6,222.79,6251.0,222.94,223.37,222.6,222.79,6251.0
2022-01-25 11:25:00,222.79,222.79,221.62,221.66,3905.0,222.79,222.79,221.62,221.66,3905.0
2022-01-25 11:30:00,221.56,221.69,221.14,221.23,10546.0,221.56,221.69,221.14,221.23,10546.0
2022-01-25 11:35:00,221.22,221.63,220.5,220.54,23324.0,221.22,221.63,220.5,220.54,23324.0
2022-01-25 11:40:00,220.52,221.49,220.33,221.27,5590.0,220.52,221.49,220.33,221.27,5590.0
2022-01-25 11:45:00,221.66,222.19,221.59,222.05,5292.0,221.66,222.19,221.59,222.05,5292.0
2022-01-25 11:50:00,221.96,222.51,221.83,222.46,4464.0,221.96,222.51,221.83,222.46,4464.0
2022-01-25 11:55:00,222.41,222.52,221.07,221.28,8822.0,222.41,222.52,221.07,221.28,8822.0
2022-01-25 12:00:00,220.99,221.56,220.37,221.56,5820.0,220.99,221.56,220.37,221.56,5820.0
2022-01-25 12:05:00,221.86,222.38,221.49,221.63,3936.0,221.86,222.38,221.49,221.63,3936.0
2022-01-25 12:10:00,221.28,221.35,221.0,221.24,3200.0,221.28,221.35,221.0,221.24,3200.0
2022-01-25 12:15:00,221.44,221.66,220.5,221.02,12782.0,221.44,221.66,220.5,221.02,12782.0
2022-01-25 12:20:00,220.85,221.64,220.85,221.64,5047.0,220.85,221.64,220.85,221.64,5047.0
2022-01-25 12:25:00,221.66,222.27,221.52,221.94,4223.0,221.66,222.27,221.52,221.94,4223.0
2022-01-25 12:30:00,221.94,221.94,220.54,220.54,2433.0,221.94,221.94,220.54,220.54,2433.0
2022-01-25 12:35:00,220.52,221.08,220.4,221.02,3283.0,220.52,221.08,220.4,221.02,3283.0
2022-01-25 12:40:00,221.24,221.25,220.63,221.11,35976.0,221.24,221.25,220.63,221.11,35976.0
2022-01-25 12:45:00,221.21,221.41,220.72,220.73,1112.0,221.21,221.41,220.72,220.73,1112.0
2022-01-25 12:50:00,220.73,220.73,220.36,220.64,6382.0,220.73,220.73,220.36,220.64,6382.0
2022-01-25 12:55:00,220.83,221.24,220.35,221.24,8513.0,220.83,221.24,220.35,221.24,8513.0
2022-01-25 13:00:00,221.14,221.14,220.11,220.52,8895.0,221.14,221.14,220.11,220.52,8895.0
2022-01-25 13:05:00,220.59,221.16,220.27,220.95,73414.0,220.59,221.16,220.27,220.95,73414.0
2022-01-25 13:10:00,221.02,221.69,220.89,221.52,5979.0,221.02,221.69,220.89,221.52,5979.0
2022-01-25 13:15:00,221.79,222.28,220.88,221.46,22568.0,221.79,222.28,220.88,221.46,22568.0
2022-01-25 13:20:00,221.35,221.6,220.54,221.3,22837.0,221.35,221.6,220.54,221.3,22837.0
2022-01-25 13:25:00,221.25,222.39,220.56,221.54,23061.0,221.25,222.39,220.56,221.54,23061.0
2022-01-25 13:30:00,221.58,222.63,221.35,222.5,17863.0,221.58,222.63,221.35,222.5,17863.0
2022-01-25 13:35:00,223.07,223.43,221.97,223.43,6706.0,223.07,223.43,221.97,223.43,6706.0
2022-01-25 13:40:00,223.57,223.68,222.98,223.02,6596.0,223.57,223.68,222.98,223.02,6596.0
2022-01-25 13:45:00,222.74,223.0,222.35,222.75,5623.0,222.74,223.0,222.35,222.75,5623.0
2022-01-25 13:50:00,222.59,223.63,222.59,223.5,2269.0,222.59,223.63,222.59,223.5,2269.0
2022-01-25 13:55:00,223.47,223.58,223.03,223.58,3102.0,223.47,223.58,223.03,223.58,3102.0
2022-01-25 14:00:00,223.31,223.61,222.95,223.55,4225.0,223.31,223.61,222.95,223.55,4225.0
2022-01-25 14:05:00,223.47,224.36,223.07,224.14,18994.0,223.47,224.36,223.07,224.14,18994.0
2022-01-25 14:10:00,223.92,225.16,223.92,225.01,4674.0,223.92,225.16,223.92,225.01,4674.0
2022-01-25 14:15:00,225.03,225.35,224.53,225.21,7810.0,225.03,225.35,224.53,225.21,7810.0
2022-01-25 14:20:00,225.53,225.78,225.45,225.45,4064.0,225.53,225.78,225.45,225.45,4064.0
2022-01-25 14:25:00,225.5,225.98,225.02,225.98,10475.0,225.5,225.98,225.02,225.98,10475.0
2022-01-25 14:30:00,225.78,226.17,225.13,225.13,6607.0,225.78,226.17,225.13,225.13,6607.0
2022-01-25 14:35:00,225.13,225.59,224.96,225.59,3049.0,225.13,225.59,224.96,225.59,3049.0
2022-01-25 14:40:00,225.97,226.87,225.97,226.62,6118.0,225.97,226.87,225.97,226.62,6118.0
2022-01-25 14:45:00,226.56,226.77,226.25,226.36,8735.0,226.56,226.77,226.25,226.36,8735.0
2022-01-25 14:50:00,226.23,227.0,225.88,226.79,5109.0,226.23,227.0,225.88,226.79,5109.0
2022-01-25 14:55:00,226.63,227.1,226.55,226.89,5973.0,226.63,227.1,226.55,226.89,5973.0
2022-01-25 15:00:00,226.72,226.98,225.82,225.82,24547.0,226.72,226.98,225.82,225.82,24547.0
2022-01-25 15:05:00,225.78,225.81,224.2,224.39,9647.0,225.78,225.81,224.2,224.39,9647.0
2022-01-25 15:10:00,224.31,224.95,224.14,224.8,19974.0,224.31,224.95,224.14,224.8,19974.0
2022-01-25 15:15:00,224.66,225.4,224.6,225.12,37393.0,224.66,225.4,224.6,225.12,37393.0
2022-01-25 15:20:00,225.17,225.23,224.33,224.45,24388.0,225.17,225.23,224.33,224.45,24388.0
2022-01-25 15:25:00,224.45,224.75,223.72,224.11,47504.0,224.45,224.75,223.72,224.11,47504.0
2022-01-25 15:30:00,224.11,224.64,223.44,223.44,14600.0,224.11,224.64,223.44,223.44,14600.0
2022-01-25 15:35:00,223.52,223.72,222.52,223.6,12573.0,223.52,223.72,222.52,223.6,12573.0
2022-01-25 15:40:00,223.68,224.23,223.58,223.67,16797.0,223.68,224.23,223.58,223.67,16797.0
2022-01-25 15:45:00,223.66,224.12,223.24,223.42,20547.0,223.66,224.12,223.24,223.42,20547.0
2022-01-25 15:50:00,223.24,223.25,221.67,221.73,39931.0,223.24,223.25,221.67,221.73,39931.0
2022-01-25 15:55:00,221.78,222.31,221.18,221.32,117989.0,221.78,222.31,221.18,221.32,117989.0
2022-01-26 09:30:00,226.83,228.56,226.83,228.56,15557.0,226.83,228.56,226.83,228.56,15557.0
2022-01-26 09:35:00,228.94,229.65,225.92,226.36,3424.0,228.94,229.65,225.92,226.36,3424.0
2022-01-26 09:40:00,226.32,226.54,224.54,225.46,8084.0,226.32,226.54,224.54,225.46,8084.0
2022-01-26 09:45:00,225.25,225.25,224.05,225.05,12446.0,225.25,225.25,224.05,225.05,12446.0
2022-01-26 09:50:00,224.51,225.32,224.47,225.11,6414.0,224.51,225.32,224.47,225.11,6414.0
2022-01-26 09:55:00,225.0,226.27,225.0,226.04,11752.0,225.0,226.27,225.0,226.04,11752.0
2022-01-26 10:00:00,225.97,226.63,225.57,225.93,6711.0,225.97,226.63,225.57,225.93,6711.0
2022-01-26 10:05:00,225.73,225.93,225.16,225.66,9490.0,225.73,225.93,225.16,225.66,9490.0
2022-01-26 10:10:00,225.66,225.77,225.18,225.2,3939.0,225.66,225.77,225.18,225.2,3939.0
2022-01-26 10:15:00,225.27,226.09,225.16,226.09,4482.0,225.27,226.09,225.16,226.09,4482.0
2022-01-26 10:20:00,226.09,226.22,225.21,225.21,4964.0,226.09,226.22,225.21,225.21,4964.0
2022-01-26 10:25:00,225.19,226.09,225.17,225.53,4422.0,225.19,226.09,225.17,225.53,4422.0
2022-01-26 10:30:00,225.33,225.7,224.85,225.25,4791.0,225.33,225.7,224.85,225.25,4791.0
2022-01-26 10:35:00,225.0,225.43,224.78,225.11,12144.0,225.0,225.43,224.78,225.11,12144.0
2022-01-26 10:40:00,225.28,225.52,224.34,224.34,10304.0,225.28,225.52,224.34,224.34,10304.0
2022-01-26 10:45:00,224.2,224.35,224.05,224.07,2615.0,224.2,224.35,224.05,224.07,2615.0
2022-01-26 10:50:00,224.29,224.46,224.13,224.31,5317.0,224.29,224.46,224.13,224.31,5317.0
2022-01-26 10:55:00,224.27,225.32,223.9,225.21,10075.0,224.27,225.32,223.9,225.21,10075.0
2022-01-26 11:00:00,225.12,225.12,224.14,224.21,10660.0,225.12,225.12,224.14,224.21,10660.0
2022-01-26 11:05:00,224.0,224.39,223.63,224.29,11710.0,224.0,224.39,223.63,224.29,11710.0
2022-01-26 11:10:00,224.44,224.79,224.25,224.49,4322.0,224.44,224.79,224.25,224.49,4322.0
2022-01-26 11:15:00,224.35,224.87,223.73,224.08,4307.0,224.35,224.87,223.73,224.08,4307.0
2022-01-26 11:20:00,223.95,224.33,223.94,224.23,2736.0,223.95,224.33,223.94,224.23,2736.0
2022-01-26 11:25:00,224.23,224.35,223.42,223.42,4404.0,224.23,224.35,223.42,223.42,4404.0
2022-01-26 11:30:00,223.43,223.84,223.07,223.12,4573.0,223.43,223.84,223.07,223.12,4573.0
2022-01-26 11:35:00,223.16,223.27,222.68,222.72,8499.0,223.16,223.27,222.68,222.72,8499.0
2022-01-26 11:40:00,222.71,223.35,222.48,223.11,5254.0,222.71,223.35,222.48,223.11,5254.0
2022-01-26 11:45:00,223.17,223.41,222.38,222.38,7738.0,223.17,223.41,222.38,222.38,7738.0
2022-01-26 11:50:00,222.73,222.85,222.12,222.85,3582.0,222.73,222.85,222.12,222.85,3582.0
2022-01-26 11:55:00,223.01,223.31,222.62,223.07,3310.0,223.01,223.31,222.62,223.07,3310.0
2022-01-26 12:00:00,222.98,223.2,222.81,223.15,3804.0,222.98,223.2,222.81,223.15,3804.0
2022-01-26 12:05:00,223.5,223.87,223.26,223.87,7135.0,223.5,223.87,223.26,223.87,7135.0
2022-01-26 12:10:00,223.93,224.5,223.88,224.41,9019.0,223.93,224.5,223.88,224.41,9019.0
2022-01-26 12:15:00,224.48,224.86,224.43,224.78,6353.0,224.48,224.86,224.43,224.78,6353.0
2022-01-26 12:20:00,224.71,224.95,224.33,224.4,4845.0,224.71,224.95,224.33,224.4,4845.0
2022-01-26 12:25:00,224.03,224.13,223.8,224.13,1624.0,224.03,224.13,223.8,224.13,1624.0
2022-01-26 12:30:00,223.95,223.95,223.64,223.86,4727.0,223.95,223.95,223.64,223.86,4727.0
2022-01-26 12:35:00,223.9,224.34,223.77,224.26,5596.0,223.9,224.34,223.77,224.26,5596.0
2022-01-26 12:40:00,224.29,224.98,224.29,224.98,4156.0,224.29,224.98,224.29,224.98,4156.0
2022-01-26 12:45:00,225.28,225.48,225.03,225.46,5996.0,225.28,225.48,225.03,225.46,5996.0
2022-01-26 12:50:00,225.41,225.51,225.23,225.32,4885.0,225.41,225.51,225.23,225.32,4885.0
2022-01-26 12:55:00,225.36,225.78,225.36,225.4,2029.0,225.36,225.78,225.36,225.4,2029.0
2022-01-26 13:00:00,225.41,225.41,224.7,224.75,3439.0,225.41,225.41,224.7,224.75,3439.0
2022-01-26 13:05:00,224.67,225.13,224.54,225.06,5825.0,224.67,225.13,224.54,225.06,5825.0
2022-01-26 13:10:00,225.0,225.53,224.99,225.51,2700.0,225.0,225.53,224.99,225.51,2700.0
2022-01-26 13:15:00,225.66,225.85,225.49,225.65,2543.0,225.66,225.85,225.49,225.65,2543.0
2022-01-26 13:20:00,225.29,225.57,225.2,225.37,11433.0,225.29,225.57,225.2,225.37,11433.0
2022-01-26 13:25:00,225.46,225.77,225.3,225.66,6548.0,225.46,225.77,225.3,225.66,6548.0
2022-01-26 13:30:00,225.57,225.69,225.11,225.46,14115.0,225.57,225.69,225.11,225.46,14115.0
2022-01-26 13:35:00,225.42,225.56,225.07,225.23,16824.0,225.42,225.56,225.07,225.23,16824.0
2022-01-26 13:40:00,225.16,225.82,225.04,225.38,41491.0,225.16,225.82,225.04,225.38,41491.0
2022-01-26 13:45:00,225.36,225.74,225.26,225.47,11400.0,225.36,225.74,225.26,225.47,11400.0
2022-01-26 13:50:00,225.4,226.09,225.4,226.09,14062.0,225.4,226.09,225.4,226.09,14062.0
2022-01-26 13:55:00,226.17,226.58,225.85,225.85,20841.0,226.17,226.58,225.85,225.85,20841.0
2022-01-26 14:00:00,225.86,228.06,225.86,226.75,7939.0,225.86,228.06,225.86,226.75,7939.0
2022-01-26 14:05:00,227.08,227.8,227.08,227.14,5615.0,227.08,227.8,227.08,227.14,5615.0
2022-01-26 14:10:00,226.91,227.71,224.86,225.03,5136.0,226.91,227.71,224.86,225.03,5136.0
2022-01-26 14:15:00,225.26,225.35,224.15,224.43,5985.0,225.26,225.35,224.15,224.43,5985.0
2022-01-26 14:20:00,224.39,224.69,223.77,223.91,4635.0,224.39,224.69,223.77,223.91,4635.0
2022-01-26 14:25:00,224.22,225.54,224.22,225.53,12948.0,224.22,225.54,224.22,225.53,12948.0
2022-01-26 14:30:00,224.9,225.19,223.2,223.79,8544.0,224.9,225.19,223.2,223.79,8544.0
2022-01-26 14:35:00,223.81,225.3,222.85,225.05,9916.0,223.81,225.3,222.85,225.05,9916.0
2022-01-26 14:40:00,224.96,224.96,222.84,223.06,7549.0,224.96,224.96,222.84,223.06,7549.0
2022-01-26 14:45:00,222.39,222.39,219.65,219.65,7416.0,222.39,222.39,219.65,219.65,7416.0
2022-01-26 14:50:00,220.14,221.13,219.84,220.78,7266.0,220.14,221.13,219.84,220.78,7266.0
2022-01-26 14:55:00,220.53,220.57,219.13,219.41,9036.0,220.53,220.57,219.13,219.41,9036.0
2022-01-26 15:00:00,219.43,219.43,215.91,216.16,5467.0,219.43,219.43,215.91,216.16,5467.0
2022-01-26 15:05:00,216.15,216.15,215.02,215.25,14782.0,216.15,216.15,215.02,215.25,14782.0
2022-01-26 15:10:00,215.13,216.81,215.0,216.53,19943.0,215.13,216.81,215.0,216.53,19943.0
2022-01-26 15:15:00,216.68,216.99,216.08,216.3,9892.0,216.68,216.99,216.08,216.3,9892.0
2022-01-26 15:20:00,216.43,216.51,214.56,215.31,14336.0,216.43,216.51,214.56,215.31,14336.0
2022-01-26 15:25:00,215.3,217.73,214.71,217.73,8997.0,215.3,217.73,214.71,217.73,8997.0
2022-01-26 15:30:00,217.74,218.36,216.77,216.81,14298.0,217.74,218.36,216.77,216.81,14298.0
2022-01-26 15:35:00,216.67,216.82,215.82,216.37,14272.0,216.67,216.82,215.82,216.37,14272.0
2022-01-26 15:40:00,216.2,217.64,215.83,216.66,10898.0,216.2,217.64,215.83,216.66,10898.0
2022-01-26 15:45:00,216.81,217.19,216.08,216.57,19185.0,216.81,217.19,216.08,216.57,19185.0
2022-01-26 15:50:00,216.5,217.51,215.46,217.41,27240.0,216.5,217.51,215.46,217.41,27240.0
2022-01-26 15:55:00,217.49,217.68,216.53,217.14,67757.0,217.49,217.68,216.53,217.14,67757.0
2022-01-27 09:30:00,219.91,222.42,219.91,221.3,20610.0,219.91,222.42,219.91,221.3,20610.0
2022-01-27 09:35:00,220.96,221.05,220.35,220.36,1100.0,220.96,221.05,220.35,220.36,1100.0
2022-01-27 09:40:00,220.86,222.59,220.72,222.58,4712.0,220.86,222.59,220.72,222.58,4712.0
2022-01-27 09:45:00,222.21,224.18,221.93,223.7,14609.0,222.21,224.18,221.93,223.7,14609.0
2022-01-27 09:50:00,223.67,223.67,222.85,223.4,1802.0,223.67,223.67,222.85,223.4,1802.0
2022-01-27 09:55:00,223.36,223.72,222.03,222.96,10448.0,223.36,223.72,222.03,222.96,10448.0
2022-01-27 10:00:00,222.96,224.17,222.66,224.17,10872.0,222.96,224.17,222.66,224.17,10872.0
2022-01-27 10:05:00,224.54,224.54,223.19,223.29,4262.0,224.54,224.54,223.19,223.29,4262.0
2022-01-27 10:10:00,223.16,223.79,222.66,223.79,8030.0,223.16,223.79,222.66,223.79,8030.0
2022-01-27 10:15:00,223.69,223.74,222.63,222.77,3799.0,223.69,223.74,222.63,222.77,3799.0
2022-01-27 10:20:00,222.21,222.77,221.64,221.64,4863.0,222.21,222.77,221.64,221.64,4863.0
2022-01-27 10:25:00,221.48,221.87,220.58,220.59,4510.0,221.48,221.87,220.58,220.59,4510.0
2022-01-27 10:30:00,220.25,220.25,218.83,219.23,10846.0,220.25,220.25,218.83,219.23,10846.0
2022-01-27 10:35:00,219.31,219.31,218.45,218.51,1400.0,219.31,219.31,218.45,218.51,1400.0
2022-01-27 10:40:00,218.3,218.7,218.01,218.4,2810.0,218.3,218.7,218.01,218.4,2810.0
2022-01-27 10:45:00,218.23,218.61,217.85,218.31,7459.0,218.23,218.61,217.85,218.31,7459.0
2022-01-27 10:50:00,218.12,218.28,217.61,217.82,1200.0,218.12,218.28,217.61,217.82,1200.0
2022-01-27 10:55:00,217.6,219.22,217.6,218.97,17022.0,217.6,219.22,217.6,218.97,17022.0
2022-01-27 11:00:00,219.02,220.37,219.02,220.23,7442.0,219.02,220.37,219.02,220.23,7442.0
2022-01-27 11:05:00,220.27,220.51,219.85,219.85,10071.0,220.27,220.51,219.85,219.85,10071.0
2022-01-27 11:10:00,220.12,220.88,219.9,220.39,3057.0,220.12,220.88,219.9,220.39,3057.0
2022-01-27 11:15:00,220.26,220.68,220.0,220.55,2400.0,220.26,220.68,220.0,220.55,2400.0
2022-01-27 11:20:00,220.62,220.66,220.28,220.35,3093.0,220.62,220.66,220.28,220.35,3093.0
2022-01-27 11:25:00,220.31,220.33,219.63,219.74,11669.0,220.31,220.33,219.63,219.74,11669.0
2022-01-27 11:30:00,219.39,220.0,219.12,220.0,26552.0,219.39,220.0,219.12,220.0,26552.0
2022-01-27 11:35:00,220.21,220.61,219.98,220.56,13315.0,220.21,220.61,219.98,220.56,13315.0
2022-01-27 11:40:00,221.5,221.53,221.1,221.28,2900.0,221.5,221.53,221.1,221.28,2900.0
2022-01-27 11:45:00,221.28,221.54,220.2,220.2,6513.0,221.28,221.54,220.2,220.2,6513.0
2022-01-27 11:50:00,220.32,220.32,219.48,219.81,1752.0,220.32,220.32,219.48,219.81,1752.0
2022-01-27 11:55:00,219.82,220.03,219.38,219.66,2590.0,219.82,220.03,219.38,219.66,2590.0
2022-01-27 12:00:00,219.52,219.8,219.31,219.46,2342.0,219.52,219.8,219.31,219.46,2342.0
2022-01-27 12:05:00,219.6,219.6,218.69,218.69,1600.0,219.6,219.6,218.69,218.69,1600.0
2022-01-27 12:10:00,218.89,219.02,218.52,218.96,1966.0,218.89,219.02,218.52,218.96,1966.0
2022-01-27 12:15:00,219.02,219.11,218.25,218.42,2608.0,219.02,219.11,218.25,218.42,2608.0
2022-01-27 12:20:00,218.4,218.43,217.89,217.95,3264.0,218.4,218.43,217.89,217.95,3264.0
2022-01-27 12:25:00,218.09,218.17,217.61,217.9,4246.0,218.09,218.17,217.61,217.9,4246.0
2022-01-27 12:30:00,217.9,217.99,217.15,217.15,1806.0,217.9,217.99,217.15,217.15,1806.0
2022-01-27 12:35:00,217.15,217.25,216.7,216.8,2120.0,217.15,217.25,216.7,216.8,2120.0
2022-01-27 12:40:00,217.09,217.1,216.55,216.95,4805.0,217.09,217.1,216.55,216.95,4805.0
2022-01-27 12:45:00,216.75,216.82,216.55,216.55,16652.0,216.75,216.82,216.55,216.55,16652.0
2022-01-27 12:50:00,216.92,217.21,216.87,217.08,1467.0,216.92,217.21,216.87,217.08,1467.0
2022-01-27 12:55:00,217.51,218.15,217.51,217.78,2951.0,217.51,218.15,217.51,217.78,2951.0
2022-01-27 13:00:00,217.6,218.02,217.24,217.26,2536.0,217.6,218.02,217.24,217.26,2536.0
2022-01-27 13:05:00,217.09,217.1,216.74,216.76,1983.0,217.09,217.1,216.74,216.76,1983.0
2022-01-27 13:10:00,216.68,216.68,216.02,216.62,9373.0,216.68,216.68,216.02,216.62,9373.0
2022-01-27 13:15:00,216.54,216.97,216.1,216.1,1214.0,216.54,216.97,216.1,216.1,1214.0
2022-01-27 13:20:00,216.51,216.51,215.51,215.52,1271.0,216.51,216.51,215.51,215.52,1271.0
2022-01-27 13:25:00,215.61,215.8,215.37,215.37,711.0,215.61,215.8,215.37,215.37,711.0
2022-01-27 13:30:00,215.47,215.94,215.19,215.36,4656.0,215.47,215.94,215.19,215.36,4656.0
2022-01-27 13:35:00,215.52,216.05,214.84,215.01,6561.0,215.52,216.05,214.84,215.01,6561.0
2022-01-27 13:40:00,214.9,215.58,214.81,215.39,2225.0,214.9,215.58,214.81,215.39,2225.0
2022-01-27 13:45:00,215.55,216.16,215.4,216.08,5463.0,215.55,216.16,215.4,216.08,5463.0
2022-01-27 13:50:00,215.81,216.33,215.57,215.57,2244.0,215.81,216.33,215.57,215.57,2244.0
2022-01-27 13:55:00,215.76,217.13,215.42,216.95,4505.0,215.76,217.13,215.42,216.95,4505.0
2022-01-27 14:00:00,217.14,218.25,217.14,217.77,6865.0,217.14,218.25,217.14,217.77,6865.0
2022-01-27 14:05:00,217.36,217.65,217.0,217.31,3991.0,217.36,217.65,217.0,217.31,3991.0
2022-01-27 14:10:00,217.11,217.89,217.11,217.89,2000.0,217.11,217.89,217.11,217.89,2000.0
2022-01-27 14:15:00,217.62,217.83,217.26,217.62,3220.0,217.62,217.83,217.26,217.62,3220.0
2022-01-27 14:20:00,217.47,217.47,216.34,216.63,2564.0,217.47,217.47,216.34,216.63,2564.0
2022-01-27 14:25:00,216.64,217.0,216.59,216.6,1884.0,216.64,217.0,216.59,216.6,1884.0
2022-01-27 14:30:00,216.26,216.82,215.55,215.57,2610.0,216.26,216.82,215.55,215.57,2610.0
2022-01-27 14:35:00,215.92,216.5,215.88,216.5,4056.0,215.92,216.5,215.88,216.5,4056.0
2022-01-27 14:40:00,216.64,217.13,216.55,217.13,4159.0,216.64,217.13,216.55,217.13,4159.0
2022-01-27 14:45:00,217.15,217.44,216.25,216.48,6802.0,217.15,217.44,216.25,216.48,6802.0
2022-01-27 14:50:00,216.32,216.56,215.0,215.0,2453.0,216.32,216.56,215.0,215.0,2453.0
2022-01-27 14:55:00,215.3,215.62,214.96,215.37,52328.0,215.3,215.62,214.96,215.37,52328.0
2022-01-27 15:00:00,215.35,215.56,214.57,214.87,54198.0,215.35,215.56,214.57,214.87,54198.0
2022-01-27 15:05:00,214.8,214.96,214.51,214.58,1839.0,214.8,214.96,214.51,214.58,1839.0
2022-01-27 15:10:00,214.25,214.42,213.06,213.11,12597.0,214.25,214.42,213.06,213.11,12597.0
2022-01-27 15:15:00,213.11,213.32,212.49,213.32,13991.0,213.11,213.32,212.49,213.32,13991.0
2022-01-27 15:20:00,213.61,213.75,213.01,213.67,27358.0,213.61,213.75,213.01,213.67,27358.0
2022-01-27 15:25:00,213.68,214.19,213.56,213.65,3800.0,213.68,214.19,213.56,213.65,3800.0
2022-01-27 15:30:00,213.67,214.5,213.59,213.59,5467.0,213.67,214.5,213.59,213.59,5467.0
2022-01-27 15:35:00,213.87,213.9,213.09,213.32,5432.0,213.87,213.9,213.09,213.32,5432.0
2022-01-27 15:40:00,213.45,215.52,213.27,215.26,15706.0,213.45,215.52,213.27,215.26,15706.0
2022-01-27 15:45:00,215.42,216.39,214.04,214.5,26073.0,215.42,216.39,214.04,214.5,26073.0
2022-01-27 15:50:00,214.45,214.98,214.13,214.45,40630.0,214.45,214.98,214.13,214.45,40630.0
2022-01-27 15:55:00,214.41,215.21,214.23,214.58,96975.0,214.41,215.21,214.23,214.58,96975.0
2022-01-28 09:30:00,218.95,218.95,217.14,217.14,14304.0,218.95,218.95,217.14,217.14,14304.0
2022-01-28 09:35:00,217.01,218.46,216.73,216.92,33731.0,217.01,218.46,216.73,216.92,33731.0
2022-01-28 09:40:00,217.44,217.45,214.62,215.72,5917.0,217.44,217.45,214.62,215.72,5917.0
2022-01-28 09:45:00,214.61,215.86,214.61,214.64,8560.0,214.61,215.86,214.61,214.64,8560.0
2022-01-28 09:50:00,214.53,214.88,213.83,214.11,6018.0,214.53,214.88,213.83,214.11,6018.0
2022-01-28 09:55:00,213.91,214.88,213.61,214.7,7508.0,213.91,214.88,213.61,214.7,7508.0
2022-01-28 10:00:00,215.13,215.13,214.0,214.56,12473.0,215.13,215.13,214.0,214.56,12473.0
2022-01-28 10:05:00,214.17,214.48,213.11,213.57,7283.0,214.17,214.48,213.11,213.57,7283.0
2022-01-28 10:10:00,213.64,214.05,212.51,212.73,10309.0,213.64,214.05,212.51,212.73,10309.0
2022-01-28 10:15:00,212.87,214.94,212.86,214.94,5496.0,212.87,214.94,212.86,214.94,5496.0
2022-01-28 10:20:00,214.79,214.99,213.57,214.18,10111.0,214.79,214.99,213.57,214.18,10111.0
2022-01-28 10:25:00,214.09,214.68,214.08,214.68,6658.0,214.09,214.68,214.08,214.68,6658.0
2022-01-28 10:30:00,214.52,215.4,214.5,214.67,4566.0,214.52,215.4,214.5,214.67,4566.0
2022-01-28 10:35:00,214.68,216.48,214.48,215.56,6310.0,214.68,216.48,214.48,215.56,6310.0
2022-01-28 10:40:00,215.46,215.46,213.82,214.43,6598.0,215.46,215.46,213.82,214.43,6598.0
2022-01-28 10:45:00,214.51,216.99,214.22,216.64,4552.0,214.51,216.99,214.22,216.64,4552.0
2022-01-28 10:50:00,216.59,217.53,216.31,217.29,1996.0,216.59,217.53,216.31,217.29,1996.0
2022-01-28 10:55:00,216.9,217.41,216.54,217.12,3011.0,216.9,217.41,216.54,217.12,3011.0
2022-01-28 11:00:00,217.48,217.68,216.47,216.47,5364.0,217.48,217.68,216.47,216.47,5364.0
2022-01-28 11:05:00,216.75,218.76,216.75,218.76,1575.0,216.75,218.76,216.75,218.76,1575.0
2022-01-28 11:10:00,218.41,219.02,218.4,218.89,2650.0,218.41,219.02,218.4,218.89,2650.0
2022-01-28 11:15:00,219.28,219.79,219.2,219.2,9498.0,219.28,219.79,219.2,219.2,9498.0
2022-01-28 11:20:00,219.27,219.34,218.85,218.85,1050.0,219.27,219.34,218.85,218.85,1050.0
2022-01-28 11:25:00,219.33,219.8,219.07,219.11,5286.0,219.33,219.8,219.07,219.11,5286.0
2022-01-28 11:30:00,219.33,219.46,218.28,219.0,8549.0,219.33,219.46,218.28,219.0,8549.0
2022-01-28 11:35:00,219.3,220.2,219.3,219.9,3145.0,219.3,220.2,219.3,219.9,3145.0
2022-01-28 11:40:00,219.82,219.83,219.61,219.83,1178.0,219.82,219.83,219.61,219.83,1178.0
2022-01-28 11:45:00,219.67,219.93,219.06,219.33,3782.0,219.67,219.93,219.06,219.33,3782.0
2022-01-28 11:50:00,219.34,219.66,219.18,219.3,2740.0,219.34,219.66,219.18,219.3,2740.0
2022-01-28 11:55:00,219.82,221.07,219.62,220.69,6478.0,219.82,221.07,219.62,220.69,6478.0
2022-01-28 12:00:00,220.63,221.51,220.41,221.35,1682.0,220.63,221.51,220.41,221.35,1682.0
2022-01-28 12:05:00,221.3,222.13,221.05,222.13,3322.0,221.3,222.13,221.05,222.13,3322.0
2022-01-28 12:10:00,222.05,222.28,221.15,221.15,3137.0,222.05,222.28,221.15,221.15,3137.0
2022-01-28 12:15:00,221.51,222.62,221.35,222.09,4817.0,221.51,222.62,221.35,222.09,4817.0
2022-01-28 12:20:00,222.31,222.31,220.6,220.6,1367.0,222.31,222.31,220.6,220.6,1367.0
2022-01-28 12:25:00,220.74,220.88,220.53,220.88,1093.0,220.74,220.88,220.53,220.88,1093.0
2022-01-28 12:30:00,220.75,220.75,219.95,220.11,3441.0,220.75,220.75,219.95,220.11,3441.0
2022-01-28 12:35:00,219.79,220.66,219.63,220.43,7182.0,219.79,220.66,219.63,220.43,7182.0
2022-01-28 12:40:00,220.38,220.89,220.34,220.89,2838.0,220.38,220.89,220.34,220.89,2838.0
2022-01-28 12:45:00,220.97,221.15,220.09,220.85,2200.0,220.97,221.15,220.09,220.85,2200.0
2022-01-28 12:50:00,219.91,220.27,219.59,219.66,4102.0,219.91,220.27,219.59,219.66,4102.0
2022-01-28 12:55:00,219.24,219.58,219.0,219.29,2600.0,219.24,219.58,219.0,219.29,2600.0
2022-01-28 13:00:00,219.33,220.25,218.85,219.95,10700.0,219.33,220.25,218.85,219.95,10700.0
2022-01-28 13:05:00,219.9,220.74,219.87,220.74,3701.0,219.9,220.74,219.87,220.74,3701.0
2022-01-28 13:10:00,220.59,220.87,220.48,220.76,8163.0,220.59,220.87,220.48,220.76,8163.0
2022-01-28 13:15:00,221.03,221.08,220.62,220.62,4130.0,221.03,221.08,220.62,220.62,4130.0
2022-01-28 13:20:00,220.56,220.56,219.89,219.98,3330.0,220.56,220.56,219.89,219.98,3330.0
2022-01-28 13:25:00,220.02,220.15,219.16,219.86,2622.0,220.02,220.15,219.16,219.86,2622.0
2022-01-28 13:30:00,220.31,221.07,220.31,220.55,1950.0,220.31,221.07,220.31,220.55,1950.0
2022-01-28 13:35:00,220.49,220.79,220.07,220.08,2929.0,220.49,220.79,220.07,220.08,2929.0
2022-01-28 13:40:00,219.85,220.15,219.85,219.91,2406.0,219.85,220.15,219.85,219.91,2406.0
2022-01-28 13:45:00,219.91,220.0,219.17,219.17,4088.0,219.91,220.0,219.17,219.17,4088.0
2022-01-28 13:50:00,219.12,220.11,219.11,220.09,2401.0,219.12,220.11,219.11,220.09,2401.0
2022-01-28 13:55:00,219.97,220.4,219.6,219.86,1878.0,219.97,220.4,219.6,219.86,1878.0
2022-01-28 14:00:00,220.09,220.69,219.89,220.18,2650.0,220.09,220.69,219.89,220.18,2650.0
2022-01-28 14:05:00,219.75,219.75,218.84,219.0,4097.0,219.75,219.75,218.84,219.0,4097.0
2022-01-28 14:10:00,218.85,219.23,218.5,218.55,4124.0,218.85,219.23,218.5,218.55,4124.0
2022-01-28 14:15:00,218.39,218.45,218.16,218.31,2816.0,218.39,218.45,218.16,218.31,2816.0
2022-01-28 14:20:00,218.09,218.11,217.49,217.61,6475.0,218.09,218.11,217.49,217.61,6475.0
2022-01-28 14:25:00,217.52,218.23,217.52,218.02,1700.0,217.52,218.23,217.52,218.02,1700.0
2022-01-28 14:30:00,217.83,218.52,217.69,218.42,2117.0,217.83,218.52,217.69,218.42,2117.0
2022-01-28 14:35:00,218.32,218.73,218.08,218.47,3399.0,218.32,218.73,218.08,218.47,3399.0
2022-01-28 14:40:00,218.51,220.31,218.5,220.28,4062.0,218.51,220.31,218.5,220.28,4062.0
2022-01-28 14:45:00,220.08,220.44,219.65,220.42,3372.0,220.08,220.44,219.65,220.42,3372.0
2022-01-28 14:50:00,220.41,220.67,219.81,219.81,8296.0,220.41,220.67,219.81,219.81,8296.0
2022-01-28 14:55:00,220.33,221.19,220.33,221.19,3137.0,220.33,221.19,220.33,221.19,3137.0
2022-01-28 15:00:00,221.52,221.71,220.95,221.17,5257.0,221.52,221.71,220.95,221.17,5257.0
2022-01-28 15:05:00,221.3,221.84,221.05,221.83,5796.0,221.3,221.84,221.05,221.83,5796.0
2022-01-28 15:10:00,221.57,221.79,220.8,221.02,3008.0,221.57,221.79,220.8,221.02,3008.0
2022-01-28 15:15:00,221.25,221.4,220.83,221.23,3327.0,221.25,221.4,220.83,221.23,3327.0
2022-01-28 15:20:00,220.97,222.77,220.76,222.08,19231.0,220.97,222.77,220.76,222.08,19231.0
2022-01-28 15:25:00,222.08,222.22,221.08,221.52,4275.0,222.08,222.22,221.08,221.52,4275.0
2022-01-28 15:30:00,221.32,221.52,220.22,221.23,8370.0,221.32,221.52,220.22,221.23,8370.0
2022-01-28 15:35:00,221.07,221.39,220.81,221.35,4490.0,221.07,221.39,220.81,221.35,4490.0
2022-01-28 15:40:00,221.05,222.18,220.95,222.04,12667.0,221.05,222.18,220.95,222.04,12667.0
2022-01-28 15:45:00,221.94,222.89,221.71,222.88,9797.0,221.94,222.89,221.71,222.88,9797.0
2022-01-28 15:50:00,223.0,224.72,222.84,224.22,44833.0,223.0,224.72,222.84,224.22,44833.0
2022-01-28 15:55:00,224.45,225.18,224.13,224.8,113124.0,224.45,225.18,224.13,224.8,113124.0
2022-01-31 09:30:00,226.49,228.66,224.76,228.66,13118.0,226.49,228.66,224.76,228.66,13118.0
2022-01-31 09:35:00,228.39,230.0,228.24,229.5,9770.0,228.39,230.0,228.24,229.5,9770.0
2022-01-31 09:40:00,229.92,231.97,229.53,231.78,16791.0,229.92,231.97,229.53,231.78,16791.0
2022-01-31 09:45:00,231.56,232.27,230.78,230.79,7727.0,231.56,232.27,230.78,230.79,7727.0
2022-01-31 09:50:00,230.76,231.58,230.5,231.57,9905.0,230.76,231.58,230.5,231.57,9905.0
2022-01-31 09:55:00,231.35,232.64,231.32,232.62,11198.0,231.35,232.64,231.32,232.62,11198.0
2022-01-31 10:00:00,231.99,233.0,231.93,232.38,6046.0,231.99,233.0,231.93,232.38,6046.0
2022-01-31 10:05:00,232.35,233.79,232.33,233.67,4369.0,232.35,233.79,232.33,233.67,4369.0
2022-01-31 10:10:00,234.07,234.07,232.89,233.51,13652.0,234.07,234.07,232.89,233.51,13652.0
2022-01-31 10:15:00,233.45,233.71,232.71,232.72,22781.0,233.45,233.71,232.71,232.72,22781.0
2022-01-31 10:20:00,232.34,234.17,232.33,233.0,8283.0,232.34,234.17,232.33,233.0,8283.0
2022-01-31 10:25:00,232.64,233.14,232.06,232.06,11726.0,232.64,233.14,232.06,232.06,11726.0
2022-01-31 10:30:00,232.46,232.64,232.0,232.47,15510.0,232.46,232.64,232.0,232.47,15510.0
2022-01-31 10:35:00,232.25,233.11,232.19,233.1,19647.0,232.25,233.11,232.19,233.1,19647.0
2022-01-31 10:40:00,233.11,234.04,232.57,233.9,16687.0,233.11,234.04,232.57,233.9,16687.0
2022-01-31 10:45:00,233.8,233.8,232.65,233.16,6105.0,233.8,233.8,232.65,233.16,6105.0
2022-01-31 10:50:00,233.04,234.02,232.97,233.62,6337.0,233.04,234.02,232.97,233.62,6337.0
2022-01-31 10:55:00,233.7,233.7,232.98,233.17,4376.0,233.7,233.7,232.98,233.17,4376.0
2022-01-31 11:00:00,233.32,233.37,232.97,233.05,3026.0,233.32,233.37,232.97,233.05,3026.0
2022-01-31 11:05:00,233.06,233.06,231.73,231.73,6817.0,233.06,233.06,231.73,231.73,6817.0
2022-01-31 11:10:00,231.81,232.98,231.56,232.68,3948.0,231.81,232.98,231.56,232.68,3948.0
2022-01-31 11:15:00,232.7,232.71,231.89,231.98,3842.0,232.7,232.71,231.89,231.98,3842.0
2022-01-31 11:20:00,232.14,232.48,231.84,231.88,3546.0,232.14,232.48,231.84,231.88,3546.0
2022-01-31 11:25:00,232.3,232.91,232.2,232.22,3855.0,232.3,232.91,232.2,232.22,3855.0
2022-01-31 11:30:00,232.53,233.83,232.53,233.83,5130.0,232.53,233.83,232.53,233.83,5130.0
2022-01-31 11:35:00,234.0,234.18,233.8,234.09,5352.0,234.0,234.18,233.8,234.09,5352.0
2022-01-31 11:40:00,234.16,234.32,233.84,233.85,7740.0,234.16,234.32,233.84,233.85,7740.0
2022-01-31 11:45:00,234.11,234.41,233.98,234.17,2546.0,234.11,234.41,233.98,234.17,2546.0
2022-01-31 11:50:00,234.16,234.63,234.15,234.62,5185.0,234.16,234.63,234.15,234.62,5185.0
2022-01-31 11:55:00,234.5,235.46,234.34,234.94,14478.0,234.5,235.46,234.34,234.94,14478.0
2022-01-31 12:00:00,234.84,234.84,234.54,234.58,3333.0,234.84,234.84,234.54,234.58,3333.0
2022-01-31 12:05:00,234.63,234.65,233.98,233.98,1520.0,234.63,234.65,233.98,233.98,1520.0
2022-01-31 12:10:00,234.03,234.03,233.5,233.5,4032.0,234.03,234.03,233.5,233.5,4032.0
2022-01-31 12:15:00,233.84,234.59,233.67,234.51,3280.0,233.84,234.59,233.67,234.51,3280.0
2022-01-31 12:20:00,234.55,234.55,233.44,233.73,3152.0,234.55,234.55,233.44,233.73,3152.0
2022-01-31 12:25:00,233.76,233.87,233.34,233.87,6482.0,233.76,233.87,233.34,233.87,6482.0
2022-01-31 12:30:00,233.88,234.1,233.05,233.06,3420.0,233.88,234.1,233.05,233.06,3420.0
2022-01-31 12:35:00,233.01,233.78,233.01,233.34,2735.0,233.01,233.78,233.01,233.34,2735.0
2022-01-31 12:40:00,233.23,233.28,233.01,233.22,2780.0,233.23,233.28,233.01,233.22,2780.0
2022-01-31 12:45:00,233.23,233.89,233.12,233.84,2754.0,233.23,233.89,233.12,233.84,2754.0
2022-01-31 12:50:00,233.63,233.83,233.46,233.54,1100.0,233.63,233.83,233.46,233.54,1100.0
2022-01-31 12:55:00,233.42,233.49,232.55,232.55,4540.0,233.42,233.49,232.55,232.55,4540.0
2022-01-31 13:00:00,232.74,233.13,232.62,232.8,4198.0,232.74,233.13,232.62,232.8,4198.0
2022-01-31 13:05:00,232.77,233.35,232.77,233.35,700.0,232.77,233.35,232.77,233.35,700.0
2022-01-31 13:10:00,233.12,233.34,232.7,233.06,4973.0,233.12,233.34,232.7,233.06,4973.0
2022-01-31 13:15:00,233.16,233.58,233.07,233.58,1364.0,233.16,233.58,233.07,233.58,1364.0
2022-01-31 13:20:00,233.25,233.45,232.82,232.83,3167.0,233.25,233.45,232.82,232.83,3167.0
2022-01-31 13:25:00,232.8,232.8,232.04,232.14,1964.0,232.8,232.8,232.04,232.14,1964.0
2022-01-31 13:30:00,232.06,232.61,232.06,232.45,4303.0,232.06,232.61,232.06,232.45,4303.0
2022-01-31 13:35:00,232.32,233.12,232.2,233.01,2200.0,232.32,233.12,232.2,233.01,2200.0
2022-01-31 13:40:00,233.19,233.4,232.77,232.88,2523.0,233.19,233.4,232.77,232.88,2523.0
2022-01-31 13:45:00,233.17,233.37,232.97,233.2,1417.0,233.17,233.37,232.97,233.2,1417.0
2022-01-31 13:50:00,233.46,233.68,233.08,233.68,5439.0,233.46,233.68,233.08,233.68,5439.0
2022-01-31 13:55:00,233.48,233.89,233.43,233.69,3000.0,233.48,233.89,233.43,233.69,3000.0
2022-01-31 14:00:00,233.81,233.93,233.39,233.59,3553.0,233.81,233.93,233.39,233.59,3553.0
2022-01-31 14:05:00,233.52,234.17,233.43,234.01,4489.0,233.52,234.17,233.43,234.01,4489.0
2022-01-31 14:10:00,233.92,234.48,233.83,234.19,10095.0,233.92,234.48,233.83,234.19,10095.0
2022-01-31 14:15:00,233.97,234.43,233.97,234.29,1820.0,233.97,234.43,233.97,234.29,1820.0
2022-01-31 14:20:00,234.13,234.62,233.99,234.62,5760.0,234.13,234.62,233.99,234.62,5760.0
2022-01-31 14:25:00,234.61,235.3,234.51,235.07,4421.0,234.61,235.3,234.51,235.07,4421.0
2022-01-31 14:30:00,234.97,235.18,234.7,234.77,6016.0,234.97,235.18,234.7,234.77,6016.0
2022-01-31 14:35:00,234.99,235.15,234.67,234.79,1801.0,234.99,235.15,234.67,234.79,1801.0
2022-01-31 14:40:00,234.76,234.76,234.37,234.44,3134.0,234.76,234.76,234.37,234.44,3134.0
2022-01-31 14:45:00,234.66,234.83,234.36,234.82,12494.0,234.66,234.83,234.36,234.82,12494.0
2022-01-31 14:50:00,234.98,235.44,234.78,235.06,7681.0,234.98,235.44,234.78,235.06,7681.0
2022-01-31 14:55:00,235.07,235.27,234.98,235.14,6457.0,235.07,235.27,234.98,235.14,6457.0
2022-01-31 15:00:00,235.09,235.31,234.95,235.23,3336.0,235.09,235.31,234.95,235.23,3336.0
2022-01-31 15:05:00,235.16,235.35,234.49,234.53,9977.0,235.16,235.35,234.49,234.53,9977.0
2022-01-31 15:10:00,234.46,234.58,234.17,234.27,13735.0,234.46,234.58,234.17,234.27,13735.0
2022-01-31 15:15:00,234.54,234.65,233.37,233.37,21137.0,234.54,234.65,233.37,233.37,21137.0
2022-01-31 15:20:00,233.25,234.61,233.24,234.29,4402.0,233.25,234.61,233.24,234.29,4402.0
2022-01-31 15:25:00,234.55,234.66,234.13,234.15,4056.0,234.55,234.66,234.13,234.15,4056.0
2022-01-31 15:30:00,233.98,234.89,233.75,234.81,8005.0,233.98,234.89,233.75,234.81,8005.0
2022-01-31 15:35:00,234.81,235.31,234.29,234.62,7410.0,234.81,235.31,234.29,234.62,7410.0
2022-01-31 15:40:00,234.61,234.84,234.39,234.46,6891.0,234.61,234.84,234.39,234.46,6891.0
2022-01-31 15:45:00,234.58,235.38,234.54,235.38,7247.0,234.58,235.38,234.54,235.38,7247.0
2022-01-31 15:50:00,235.43,235.89,235.24,235.79,18817.0,235.43,235.89,235.24,235.79,18817.0
2022-01-31 15:55:00,235.81,236.83,235.53,236.54,70834.0,235.81,236.83,235.53,236.54,70834.0
2022-02-01 09:30:00,236.16,237.93,236.09,237.26,17390.0,236.16,237.93,236.09,237.26,17390.0
2022-02-01 09:35:00,237.27,238.15,236.72,236.72,10347.0,237.27,238.15,236.72,236.72,10347.0
2022-02-01 09:40:00,237.01,237.61,234.01,234.64,10843.0,237.01,237.61,234.01,234.64,10843.0
2022-02-01 09:45:00,234.04,236.1,234.01,236.1,4755.0,234.04,236.1,234.01,236.1,4755.0
2022-02-01 09:50:00,236.27,236.27,234.0,234.02,7601.0,236.27,236.27,234.0,234.02,7601.0
2022-02-01 09:55:00,234.02,234.81,233.77,234.1,3607.0,234.02,234.81,233.77,234.1,3607.0
2022-02-01 10:00:00,234.03,234.29,232.8,232.88,4930.0,234.03,234.29,232.8,232.88,4930.0
2022-02-01 10:05:00,233.17,233.2,232.43,232.61,5867.0,233.17,233.2,232.43,232.61,5867.0
2022-02-01 10:10:00,232.64,234.1,232.58,234.1,6404.0,232.64,234.1,232.58,234.1,6404.0
2022-02-01 10:15:00,233.98,234.99,233.75,234.68,7178.0,233.98,234.99,233.75,234.68,7178.0
2022-02-01 10:20:00,234.42,235.23,234.41,235.06,3212.0,234.42,235.23,234.41,235.06,3212.0
2022-02-01 10:25:00,235.47,235.87,234.24,234.29,2806.0,235.47,235.87,234.24,234.29,2806.0
2022-02-01 10:30:00,234.35,235.12,233.76,233.93,5757.0,234.35,235.12,233.76,233.93,5757.0
2022-02-01 10:35:00,233.12,233.9,232.91,233.47,1518.0,233.12,233.9,232.91,233.47,1518.0
2022-02-01 10:40:00,233.84,234.29,232.09,232.36,8904.0,233.84,234.29,232.09,232.36,8904.0
2022-02-01 10:45:00,232.24,232.62,231.7,232.62,4894.0,232.24,232.62,231.7,232.62,4894.0
2022-02-01 10:50:00,232.65,233.67,232.65,233.42,4865.0,232.65,233.67,232.65,233.42,4865.0
2022-02-01 10:55:00,233.56,234.66,233.47,234.64,13832.0,233.56,234.66,233.47,234.64,13832.0
2022-02-01 11:00:00,234.63,234.7,233.55,233.63,6945.0,234.63,234.7,233.55,233.63,6945.0
2022-02-01 11:05:00,233.76,234.81,233.76,234.49,3803.0,233.76,234.81,233.76,234.49,3803.0
2022-02-01 11:10:00,234.47,235.05,234.25,235.05,8785.0,234.47,235.05,234.25,235.05,8785.0
2022-02-01 11:15:00,235.05,235.14,234.52,234.89,4306.0,235.05,235.14,234.52,234.89,4306.0
2022-02-01 11:20:00,234.81,235.0,233.99,234.0,1524.0,234.81,235.0,233.99,234.0,1524.0
2022-02-01 11:25:00,234.1,235.09,234.1,235.09,2500.0,234.1,235.09,234.1,235.09,2500.0
2022-02-01 11:30:00,235.0,236.2,234.49,235.82,6600.0,235.0,236.2,234.49,235.82,6600.0
2022-02-01 11:35:00,235.99,236.16,235.3,235.51,5132.0,235.99,236.16,235.3,235.51,5132.0
2022-02-01 11:40:00,235.78,236.29,235.74,236.1,4548.0,235.78,236.29,235.74,236.1,4548.0
2022-02-01 11:45:00,235.96,236.61,235.75,236.56,4639.0,235.96,236.61,235.75,236.56,4639.0
2022-02-01 11:50:00,236.17,236.66,235.77,236.57,7315.0,236.17,236.66,235.77,236.57,7315.0
2022-02-01 11:55:00,236.7,236.93,236.38,236.58,5932.0,236.7,236.93,236.38,236.58,5932.0
2022-02-01 12:00:00,236.7,237.01,236.26,236.69,5795.0,236.7,237.01,236.26,236.69,5795.0
2022-02-01 12:05:00,236.56,237.18,236.29,237.18,5195.0,236.56,237.18,236.29,237.18,5195.0
2022-02-01 12:10:00,236.85,236.91,235.79,236.36,10020.0,236.85,236.91,235.79,236.36,10020.0
2022-02-01 12:15:00,236.44,237.18,236.29,237.18,4794.0,236.44,237.18,236.29,237.18,4794.0
2022-02-01 12:20:00,237.23,237.7,237.2,237.27,2498.0,237.23,237.7,237.2,237.27,2498.0
2022-02-01 12:25:00,237.12,237.18,236.6,237.16,6614.0,237.12,237.18,236.6,237.16,6614.0
2022-02-01 12:30:00,236.99,237.25,235.86,236.05,6013.0,236.99,237.25,235.86,236.05,6013.0
2022-02-01 12:35:00,236.3,236.73,236.07,236.07,3820.0,236.3,236.73,236.07,236.07,3820.0
2022-02-01 12:40:00,236.16,236.66,235.58,236.46,2876.0,236.16,236.66,235.58,236.46,2876.0
2022-02-01 12:45:00,236.62,236.63,236.18,236.43,2947.0,236.62,236.63,236.18,236.43,2947.0
2022-02-01 12:50:00,236.66,237.39,236.66,237.37,4844.0,236.66,237.39,236.66,237.37,4844.0
2022-02-01 12:55:00,237.45,238.49,237.45,238.49,5013.0,237.45,238.49,237.45,238.49,5013.0
2022-02-01 13:00:00,238.36,238.9,238.04,238.04,8362.0,238.36,238.9,238.04,238.04,8362.0
2022-02-01 13:05:00,238.06,238.15,237.52,237.64,4748.0,238.06,238.15,237.52,237.64,4748.0
2022-02-01 13:10:00,237.53,237.76,237.19,237.2,7728.0,237.53,237.76,237.19,237.2,7728.0
2022-02-01 13:15:00,237.1,237.56,237.1,237.5,5158.0,237.1,237.56,237.1,237.5,5158.0
2022-02-01 13:20:00,237.63,237.79,237.42,237.79,1706.0,237.63,237.79,237.42,237.79,1706.0
2022-02-01 13:25:00,237.89,238.21,237.87,238.15,6909.0,237.89,238.21,237.87,238.15,6909.0
2022-02-01 13:30:00,237.93,238.01,237.56,237.56,10611.0,237.93,238.01,237.56,237.56,10611.0
2022-02-01 13:35:00,237.5,238.21,237.06,237.99,5045.0,237.5,238.21,237.06,237.99,5045.0
2022-02-01 13:40:00,238.0,238.17,237.29,237.3,7847.0,238.0,238.17,237.29,237.3,7847.0
2022-02-01 13:45:00,237.23,237.65,237.1,237.3,4207.0,237.23,237.65,237.1,237.3,4207.0
2022-02-01 13:50:00,237.3,237.3,236.75,237.08,5626.0,237.3,237.3,236.75,237.08,5626.0
2022-02-01 13:55:00,237.07,237.42,236.84,237.4,9275.0,237.07,237.42,236.84,237.4,9275.0
2022-02-01 14:00:00,237.34,237.72,237.21,237.56,5924.0,237.34,237.72,237.21,237.56,5924.0
2022-02-01 14:05:00,237.45,237.87,237.38,237.67,6769.0,237.45,237.87,237.38,237.67,6769.0
2022-02-01 14:10:00,237.75,238.3,237.46,237.49,4201.0,237.75,238.3,237.46,237.49,4201.0
2022-02-01 14:15:00,237.6,237.69,236.62,236.91,4628.0,237.6,237.69,236.62,236.91,4628.0
2022-02-01 14:20:00,236.66,236.66,235.86,235.97,3977.0,236.66,236.66,235.86,235.97,3977.0
2022-02-01 14:25:00,236.12,236.12,235.38,235.81,2703.0,236.12,236.12,235.38,235.81,2703.0
2022-02-01 14:30:00,236.02,236.41,235.87,236.22,2643.0,236.02,236.41,235.87,236.22,2643.0
2022-02-01 14:35:00,236.26,236.26,235.48,235.49,2733.0,236.26,236.26,235.48,235.49,2733.0
2022-02-01 14:40:00,235.76,236.18,235.49,236.08,6067.0,235.76,236.18,235.49,236.08,6067.0
2022-02-01 14:45:00,236.08,236.48,236.06,236.06,1507.0,236.08,236.48,236.06,236.06,1507.0
2022-02-01 14:50:00,236.03,236.03,235.56,235.66,1404.0,236.03,236.03,235.56,235.66,1404.0
2022-02-01 14:55:00,235.93,236.11,235.31,235.84,1508.0,235.93,236.11,235.31,235.84,1508.0
2022-02-01 15:00:00,235.81,236.51,235.66,236.45,2020.0,235.81,236.51,235.66,236.45,2020.0
2022-02-01 15:05:00,236.46,236.68,236.25,236.56,2122.0,236.46,236.68,236.25,236.56,2122.0
2022-02-01 15:10:00,236.44,236.48,236.18,236.41,2662.0,236.44,236.48,236.18,236.41,2662.0
2022-02-01 15:15:00,236.39,236.57,236.05,236.49,3796.0,236.39,236.57,236.05,236.49,3796.0
2022-02-01 15:20:00,236.52,236.72,236.12,236.12,9483.0,236.52,236.72,236.12,236.12,9483.0
2022-02-01 15:25:00,236.31,236.86,235.93,236.65,2472.0,236.31,236.86,235.93,236.65,2472.0
2022-02-01 15:30:00,236.86,237.08,236.6,236.6,3041.0,236.86,237.08,236.6,236.6,3041.0
2022-02-01 15:35:00,236.55,236.84,235.93,235.93,2993.0,236.55,236.84,235.93,235.93,2993.0
2022-02-01 15:40:00,236.16,236.97,236.02,236.81,4603.0,236.16,236.97,236.02,236.81,4603.0
2022-02-01 15:45:00,236.96,237.49,236.89,237.46,5161.0,236.96,237.49,236.89,237.46,5161.0
2022-02-01 15:50:00,237.28,238.37,237.28,238.37,24713.0,237.28,238.37,237.28,238.37,24713.0
2022-02-01 15:55:00,238.33,238.86,237.92,237.93,55952.0,238.33,238.86,237.92,237.93,55952.0
2022-02-02 09:30:00,236.85,238.48,236.85,238.48,12189.0,236.85,238.48,236.85,238.48,12189.0
2022-02-02 09:35:00,237.63,239.31,236.91,236.91,2793.0,237.63,239.31,236.91,236.91,2793.0
2022-02-02 09:40:00,236.7,236.83,234.91,236.11,8375.0,236.7,236.83,234.91,236.11,8375.0
2022-02-02 09:45:00,235.34,235.99,234.37,234.37,5520.0,235.34,235.99,234.37,234.37,5520.0
2022-02-02 09:50:00,234.43,236.05,234.41,235.29,2905.0,234.43,236.05,234.41,235.29,2905.0
2022-02-02 09:55:00,235.24,237.16,235.24,236.53,5799.0,235.24,237.16,235.24,236.53,5799.0
2022-02-02 10:00:00,236.8,237.31,236.43,236.48,2800.0,236.8,237.31,236.43,236.48,2800.0
2022-02-02 10:05:00,236.73,238.03,236.64,237.91,6229.0,236.73,238.03,236.64,237.91,6229.0
2022-02-02 10:10:00,237.73,237.73,235.72,235.73,5276.0,237.73,237.73,235.72,235.73,5276.0
2022-02-02 10:15:00,235.87,236.49,235.52,236.28,3793.0,235.87,236.49,235.52,236.28,3793.0
2022-02-02 10:20:00,236.65,236.78,235.0,235.0,6042.0,236.65,236.78,235.0,235.0,6042.0
2022-02-02 10:25:00,234.68,236.1,233.64,234.87,4204.0,234.68,236.1,233.64,234.87,4204.0
2022-02-02 10:30:00,234.74,234.74,233.97,234.06,2111.0,234.74,234.74,233.97,234.06,2111.0
2022-02-02 10:35:00,234.23,235.32,234.04,234.73,13182.0,234.23,235.32,234.04,234.73,13182.0
2022-02-02 10:40:00,235.04,235.22,233.28,234.34,3373.0,235.04,235.22,233.28,234.34,3373.0
2022-02-02 10:45:00,234.5,235.19,234.07,234.67,3536.0,234.5,235.19,234.07,234.67,3536.0
2022-02-02 10:50:00,235.08,235.08,233.72,233.74,3573.0,235.08,235.08,233.72,233.74,3573.0
2022-02-02 10:55:00,233.96,234.78,233.67,234.78,3554.0,233.96,234.78,233.67,234.78,3554.0
2022-02-02 11:00:00,234.55,234.55,233.48,233.55,1261.0,234.55,234.55,233.48,233.55,1261.0
2022-02-02 11:05:00,233.59,234.0,233.42,233.82,1506.0,233.59,234.0,233.42,233.82,1506.0
2022-02-02 11:10:00,233.67,233.67,232.72,232.72,1741.0,233.67,233.67,232.72,232.72,1741.0
2022-02-02 11:15:00,232.75,233.6,232.75,233.59,2642.0,232.75,233.6,232.75,233.59,2642.0
2022-02-02 11:20:00,233.8,234.68,233.8,234.68,3243.0,233.8,234.68,233.8,234.68,3243.0
2022-02-02 11:25:00,234.48,235.1,233.47,233.83,4411.0,234.48,235.1,233.47,233.83,4411.0
2022-02-02 11:30:00,233.7,234.17,233.33,234.17,4358.0,233.7,234.17,233.33,234.17,4358.0
2022-02-02 11:35:00,234.06,234.06,232.8,233.2,3634.0,234.06,234.06,232.8,233.2,3634.0
2022-02-02 11:40:00,233.14,233.47,232.78,233.27,3014.0,233.14,233.47,232.78,233.27,3014.0
2022-02-02 11:45:00,233.08,233.17,232.52,232.52,2305.0,233.08,233.17,232.52,232.52,2305.0
2022-02-02 11:50:00,232.34,233.59,232.34,233.31,1026.0,232.34,233.59,232.34,233.31,1026.0
2022-02-02 11:55:00,233.35,234.18,232.56,234.18,3581.0,233.35,234.18,232.56,234.18,3581.0
2022-02-02 12:00:00,233.89,233.89,233.13,233.26,1543.0,233.89,233.89,233.13,233.26,1543.0
2022-02-02 12:05:00,233.43,234.57,233.4,234.57,2100.0,233.43,234.57,233.4,234.57,2100.0
2022-02-02 12:10:00,234.33,234.6,234.16,234.6,2455.0,234.33,234.6,234.16,234.6,2455.0
2022-02-02 12:15:00,234.69,234.91,234.4,234.44,3452.0,234.69,234.91,234.4,234.44,3452.0
2022-02-02 12:20:00,234.33,234.98,234.32,234.77,1600.0,234.33,234.98,234.32,234.77,1600.0
2022-02-02 12:25:00,234.53,235.13,234.53,234.79,3810.0,234.53,235.13,234.53,234.79,3810.0
2022-02-02 12:30:00,234.68,235.02,234.56,234.69,4856.0,234.68,235.02,234.56,234.69,4856.0
2022-02-02 12:35:00,234.62,235.08,234.51,235.06,2105.0,234.62,235.08,234.51,235.06,2105.0
2022-02-02 12:40:00,235.2,235.34,235.13,235.32,1175.0,235.2,235.34,235.13,235.32,1175.0
2022-02-02 12:45:00,235.38,236.1,235.38,235.87,2832.0,235.38,236.1,235.38,235.87,2832.0
2022-02-02 12:50:00,235.67,235.75,235.33,235.39,3265.0,235.67,235.75,235.33,235.39,3265.0
2022-02-02 12:55:00,235.56,235.93,235.22,235.93,2531.0,235.56,235.93,235.22,235.93,2531.0
2022-02-02 13:00:00,235.66,235.67,234.79,234.89,4034.0,235.66,235.67,234.79,234.89,4034.0
2022-02-02 13:05:00,234.79,235.01,234.47,234.81,2446.0,234.79,235.01,234.47,234.81,2446.0
2022-02-02 13:10:00,234.64,235.27,234.46,234.9,2307.0,234.64,235.27,234.46,234.9,2307.0
2022-02-02 13:15:00,235.06,235.52,234.87,234.87,1679.0,235.06,235.52,234.87,234.87,1679.0
2022-02-02 13:20:00,234.89,235.05,234.58,234.58,1550.0,234.89,235.05,234.58,234.58,1550.0
2022-02-02 13:25:00,234.66,234.66,234.14,234.45,1400.0,234.66,234.66,234.14,234.45,1400.0
2022-02-02 13:30:00,234.45,234.73,234.45,234.47,983.0,234.45,234.73,234.45,234.47,983.0
2022-02-02 13:35:00,234.76,234.99,234.49,234.97,5532.0,234.76,234.99,234.49,234.97,5532.0
2022-02-02 13:40:00,234.95,235.02,234.6,234.63,3636.0,234.95,235.02,234.6,234.63,3636.0
2022-02-02 13:45:00,234.43,234.54,234.07,234.16,2212.0,234.43,234.54,234.07,234.16,2212.0
2022-02-02 13:50:00,234.23,234.4,234.07,234.24,3346.0,234.23,234.4,234.07,234.24,3346.0
2022-02-02 13:55:00,234.25,234.51,234.16,234.24,8121.0,234.25,234.51,234.16,234.24,8121.0
2022-02-02 14:00:00,234.22,234.73,234.22,234.73,1736.0,234.22,234.73,234.22,234.73,1736.0
2022-02-02 14:05:00,234.98,234.98,234.2,234.2,3339.0,234.98,234.98,234.2,234.2,3339.0
2022-02-02 14:10:00,234.26,234.26,233.36,233.36,3513.0,234.26,234.26,233.36,233.36,3513.0
2022-02-02 14:15:00,233.53,233.74,233.29,233.74,3673.0,233.53,233.74,233.29,233.74,3673.0
2022-02-02 14:20:00,233.81,233.99,233.31,233.34,1438.0,233.81,233.99,233.31,233.34,1438.0
2022-02-02 14:25:00,233.24,234.19,233.08,234.19,2648.0,233.24,234.19,233.08,234.19,2648.0
2022-02-02 14:30:00,234.3,234.61,233.94,234.61,1640.0,234.3,234.61,233.94,234.61,1640.0
2022-02-02 14:35:00,234.8,234.81,234.12,234.35,1705.0,234.8,234.81,234.12,234.35,1705.0
2022-02-02 14:40:00,234.7,235.09,234.7,235.09,3175.0,234.7,235.09,234.7,235.09,3175.0
2022-02-02 14:45:00,235.05,235.15,234.67,234.97,3072.0,235.05,235.15,234.67,234.97,3072.0
2022-02-02 14:50:00,235.21,235.21,234.87,234.9,1036.0,235.21,235.21,234.87,234.9,1036.0
2022-02-02 14:55:00,234.73,234.97,234.41,234.58,6359.0,234.73,234.97,234.41,234.58,6359.0
2022-02-02 15:00:00,234.56,234.9,234.31,234.9,2704.0,234.56,234.9,234.31,234.9,2704.0
2022-02-02 15:05:00,235.08,235.18,234.87,234.87,1324.0,235.08,235.18,234.87,234.87,1324.0
2022-02-02 15:10:00,234.6,234.9,234.41,234.9,1750.0,234.6,234.9,234.41,234.9,1750.0
2022-02-02 15:15:00,234.98,235.66,234.92,235.66,7112.0,234.98,235.66,234.92,235.66,7112.0
2022-02-02 15:20:00,235.93,235.93,235.35,235.45,1851.0,235.93,235.93,235.35,235.45,1851.0
2022-02-02 15:25:00,235.5,235.93,235.19,235.47,5406.0,235.5,235.93,235.19,235.47,5406.0
2022-02-02 15:30:00,235.64,235.92,235.15,235.43,3530.0,235.64,235.92,235.15,235.43,3530.0
2022-02-02 15:35:00,235.56,235.57,234.96,235.15,5587.0,235.56,235.57,234.96,235.15,5587.0
2022-02-02 15:40:00,235.31,235.51,235.12,235.41,6888.0,235.31,235.51,235.12,235.41,6888.0
2022-02-02 15:45:00,235.52,235.79,235.0,235.78,17831.0,235.52,235.79,235.0,235.78,17831.0
2022-02-02 15:50:00,235.66,235.66,234.97,235.52,15176.0,235.66,235.66,234.97,235.52,15176.0
2022-02-02 15:55:00,235.44,235.77,235.17,235.72,34402.0,235.44,235.77,235.17,235.72,34402.0
2022-02-03 09:30:00,231.24,231.24,228.0,230.13,8249.0,231.24,231.24,228.0,230.13,8249.0
2022-02-03 09:35:00,231.64,232.35,231.64,232.22,400.0,231.64,232.35,231.64,232.22,400.0
2022-02-03 09:40:00,232.13,233.2,231.24,231.33,12466.0,232.13,233.2,231.24,231.33,12466.0
2022-02-03 09:45:00,231.23,231.65,230.72,230.94,3004.0,231.23,231.65,230.72,230.94,3004.0
2022-02-03 09:50:00,230.67,231.09,229.64,229.7,6330.0,230.67,231.09,229.64,229.7,6330.0
2022-02-03 09:55:00,229.65,229.99,229.08,229.08,3147.0,229.65,229.99,229.08,229.08,3147.0
2022-02-03 10:00:00,229.0,229.09,227.88,228.91,4679.0,229.0,229.09,227.88,228.91,4679.0
2022-02-03 10:05:00,228.87,229.12,228.33,228.77,3999.0,228.87,229.12,228.33,228.77,3999.0
2022-02-03 10:10:00,229.12,229.5,228.41,229.26,12009.0,229.12,229.5,228.41,229.26,12009.0
2022-02-03 10:15:00,229.71,231.28,229.71,231.28,4219.0,229.71,231.28,229.71,231.28,4219.0
2022-02-03 10:20:00,231.25,232.51,231.25,231.33,33222.0,231.25,232.51,231.25,231.33,33222.0
2022-02-03 10:25:00,231.58,231.93,231.13,231.13,4914.0,231.58,231.93,231.13,231.13,4914.0
2022-02-03 10:30:00,231.26,232.88,230.87,231.02,4101.0,231.26,232.88,230.87,231.02,4101.0
2022-02-03 10:35:00,230.7,231.0,230.22,230.47,1515.0,230.7,231.0,230.22,230.47,1515.0
2022-02-03 10:40:00,230.44,230.61,230.01,230.12,2802.0,230.44,230.61,230.01,230.12,2802.0
2022-02-03 10:45:00,229.84,229.9,229.09,229.09,4004.0,229.84,229.9,229.09,229.09,4004.0
2022-02-03 10:50:00,228.78,230.1,228.69,229.76,4129.0,228.78,230.1,228.69,229.76,4129.0
2022-02-03 10:55:00,229.79,230.3,229.64,229.64,1700.0,229.79,230.3,229.64,229.64,1700.0
2022-02-03 11:00:00,229.31,229.83,229.05,229.82,3257.0,229.31,229.83,229.05,229.82,3257.0
2022-02-03 11:05:00,229.88,230.3,229.84,230.29,2326.0,229.88,230.3,229.84,230.29,2326.0
2022-02-03 11:10:00,230.15,231.11,229.76,231.11,7876.0,230.15,231.11,229.76,231.11,7876.0
2022-02-03 11:15:00,231.38,231.89,231.11,231.7,1547.0,231.38,231.89,231.11,231.7,1547.0
2022-02-03 11:20:00,231.36,231.36,230.37,230.56,1615.0,231.36,231.36,230.37,230.56,1615.0
2022-02-03 11:25:00,230.45,230.45,229.62,229.62,1020.0,230.45,230.45,229.62,229.62,1020.0
2022-02-03 11:30:00,229.61,229.77,229.15,229.2,4878.0,229.61,229.77,229.15,229.2,4878.0
2022-02-03 11:35:00,229.26,230.16,229.12,229.68,4112.0,229.26,230.16,229.12,229.68,4112.0
2022-02-03 11:40:00,229.96,229.96,229.41,229.87,2730.0,229.96,229.96,229.41,229.87,2730.0
2022-02-03 11:45:00,229.86,229.86,229.39,229.86,1822.0,229.86,229.86,229.39,229.86,1822.0
2022-02-03 11:50:00,229.41,229.94,229.39,229.66,2419.0,229.41,229.94,229.39,229.66,2419.0
2022-02-03 11:55:00,229.63,229.83,229.02,229.05,3010.0,229.63,229.83,229.02,229.05,3010.0
2022-02-03 12:00:00,228.93,228.93,227.72,227.72,5934.0,228.93,228.93,227.72,227.72,5934.0
2022-02-03 12:05:00,227.88,228.67,227.87,228.42,3376.0,227.88,228.67,227.87,228.42,3376.0
2022-02-03 12:10:00,228.1,229.01,228.09,229.01,975.0,228.1,229.01,228.09,229.01,975.0
2022-02-03 12:15:00,229.01,229.08,228.56,228.57,2634.0,229.01,229.08,228.56,228.57,2634.0
2022-02-03 12:20:00,228.72,229.27,228.7,229.25,2312.0,228.72,229.27,228.7,229.25,2312.0
2022-02-03 12:25:00,229.57,229.71,229.12,229.12,812.0,229.57,229.71,229.12,229.12,812.0
2022-02-03 12:30:00,229.05,229.45,228.83,229.44,4291.0,229.05,229.45,228.83,229.44,4291.0
2022-02-03 12:35:00,229.33,230.19,229.23,229.23,1773.0,229.33,230.19,229.23,229.23,1773.0
2022-02-03 12:40:00,229.3,229.57,228.9,228.9,1523.0,229.3,229.57,228.9,228.9,1523.0
2022-02-03 12:45:00,229.1,229.2,228.55,228.7,2144.0,229.1,229.2,228.55,228.7,2144.0
2022-02-03 12:50:00,228.88,228.98,228.51,228.76,1497.0,228.88,228.98,228.51,228.76,1497.0
2022-02-03 12:55:00,228.93,229.19,228.72,229.1,1500.0,228.93,229.19,228.72,229.1,1500.0
2022-02-03 13:00:00,229.22,229.26,228.97,229.15,2592.0,229.22,229.26,228.97,229.15,2592.0
2022-02-03 13:05:00,229.24,229.4,228.86,229.31,2219.0,229.24,229.4,228.86,229.31,2219.0
2022-02-03 13:10:00,228.99,229.77,228.83,229.73,5364.0,228.99,229.77,228.83,229.73,5364.0
2022-02-03 13:15:00,229.54,230.14,229.37,230.02,3800.0,229.54,230.14,229.37,230.02,3800.0
2022-02-03 13:20:00,229.97,230.52,229.88,230.31,2372.0,229.97,230.52,229.88,230.31,2372.0
2022-02-03 13:25:00,230.2,230.34,230.12,230.12,800.0,230.2,230.34,230.12,230.12,800.0
2022-02-03 13:30:00,230.34,230.72,230.25,230.28,2939.0,230.34,230.72,230.25,230.28,2939.0
2022-02-03 13:35:00,230.27,230.4,229.6,229.79,3061.0,230.27,230.4,229.6,229.79,3061.0
2022-02-03 13:40:00,229.73,230.08,229.47,229.88,2700.0,229.73,230.08,229.47,229.88,2700.0
2022-02-03 13:45:00,230.08,230.32,229.99,230.17,3802.0,230.08,230.32,229.99,230.17,3802.0
2022-02-03 13:50:00,230.06,230.26,229.94,229.94,3620.0,230.06,230.26,229.94,229.94,3620.0
2022-02-03 13:55:00,229.97,230.25,229.82,229.9,13095.0,229.97,230.25,229.82,229.9,13095.0
2022-02-03 14:00:00,229.73,230.63,229.73,230.49,2165.0,229.73,230.63,229.73,230.49,2165.0
2022-02-03 14:05:00,230.44,230.62,230.19,230.19,2692.0,230.44,230.62,230.19,230.19,2692.0
2022-02-03 14:10:00,230.2,230.27,229.65,229.66,4212.0,230.2,230.27,229.65,229.66,4212.0
2022-02-03 14:15:00,229.86,230.26,229.79,229.79,4232.0,229.86,230.26,229.79,229.79,4232.0
2022-02-03 14:20:00,229.78,230.08,229.78,230.08,1219.0,229.78,230.08,229.78,230.08,1219.0
2022-02-03 14:25:00,230.09,230.57,229.88,229.99,12202.0,230.09,230.57,229.88,229.99,12202.0
2022-02-03 14:30:00,230.09,230.42,229.77,230.09,3976.0,230.09,230.42,229.77,230.09,3976.0
2022-02-03 14:35:00,230.16,230.45,229.78,229.99,8387.0,230.16,230.45,229.78,229.99,8387.0
2022-02-03 14:40:00,229.83,229.89,229.16,229.28,5199.0,229.83,229.89,229.16,229.28,5199.0
2022-02-03 14:45:00,229.36,229.57,229.04,229.12,11668.0,229.36,229.57,229.04,229.12,11668.0
2022-02-03 14:50:00,229.15,229.57,229.12,229.51,4359.0,229.15,229.57,229.12,229.51,4359.0
2022-02-03 14:55:00,229.61,230.04,229.61,229.61,4823.0,229.61,230.04,229.61,229.61,4823.0
2022-02-03 15:00:00,229.86,230.26,229.53,229.92,5164.0,229.86,230.26,229.53,229.92,5164.0
2022-02-03 15:05:00,229.97,230.22,229.74,229.88,3106.0,229.97,230.22,229.74,229.88,3106.0
2022-02-03 15:10:00,230.04,230.41,229.89,230.36,6038.0,230.04,230.41,229.89,230.36,6038.0
2022-02-03 15:15:00,230.46,230.82,230.46,230.74,4677.0,230.46,230.82,230.46,230.74,4677.0
2022-02-03 15:20:00,230.75,231.12,230.65,230.78,6700.0,230.75,231.12,230.65,230.78,6700.0
2022-02-03 15:25:00,230.71,230.84,230.44,230.73,5653.0,230.71,230.84,230.44,230.73,5653.0
2022-02-03 15:30:00,230.6,230.61,229.74,229.75,8520.0,230.6,230.61,229.74,229.75,8520.0
2022-02-03 15:35:00,229.64,230.11,229.06,229.47,25271.0,229.64,230.11,229.06,229.47,25271.0
2022-02-03 15:40:00,229.47,229.76,229.21,229.58,12113.0,229.47,229.76,229.21,229.58,12113.0
2022-02-03 15:45:00,229.52,229.72,229.02,229.41,13415.0,229.52,229.72,229.02,229.41,13415.0
2022-02-03 15:50:00,229.48,229.49,228.49,228.5,21021.0,229.48,229.49,228.49,228.5,21021.0
2022-02-03 15:55:00,228.58,229.34,228.52,229.04,61866.0,228.58,229.34,228.52,229.04,61866.0
2022-02-04 09:30:00,229.73,231.25,229.52,230.2,7657.0,229.73,231.25,229.52,230.2,7657.0
2022-02-04 09:35:00,229.26,229.61,228.17,228.18,820.0,229.26,229.61,228.17,228.18,820.0
2022-02-04 09:40:00,228.38,230.21,228.38,229.5,1000.0,228.38,230.21,228.38,229.5,1000.0
2022-02-04 09:45:00,230.55,231.23,230.54,231.04,3762.0,230.55,231.23,230.54,231.04,3762.0
2022-02-04 09:50:00,230.63,230.92,230.51,230.6,2298.0,230.63,230.92,230.51,230.6,2298.0
2022-02-04 09:55:00,230.31,232.31,230.25,231.84,21466.0,230.31,232.31,230.25,231.84,21466.0
2022-02-04 10:00:00,232.71,233.78,232.71,233.51,4962.0,232.71,233.78,232.71,233.51,4962.0
2022-02-04 10:05:00,233.65,234.17,233.39,233.59,4705.0,233.65,234.17,233.39,233.59,4705.0
2022-02-04 10:10:00,233.37,233.78,232.82,233.78,2572.0,233.37,233.78,232.82,233.78,2572.0
2022-02-04 10:15:00,234.14,234.62,233.73,234.2,2407.0,234.14,234.62,233.73,234.2,2407.0
2022-02-04 10:20:00,234.19,234.41,233.65,233.85,4887.0,234.19,234.41,233.65,233.85,4887.0
2022-02-04 10:25:00,233.88,234.41,232.47,232.56,6123.0,233.88,234.41,232.47,232.56,6123.0
2022-02-04 10:30:00,232.74,233.99,232.74,233.85,7301.0,232.74,233.99,232.74,233.85,7301.0
2022-02-04 10:35:00,233.89,233.89,232.2,232.66,3520.0,233.89,233.89,232.2,232.66,3520.0
2022-02-04 10:40:00,232.93,232.97,231.71,231.92,9127.0,232.93,232.97,231.71,231.92,9127.0
2022-02-04 10:45:00,231.93,232.34,231.44,231.44,23650.0,231.93,232.34,231.44,231.44,23650.0
2022-02-04 10:50:00,231.68,231.93,231.42,231.79,9403.0,231.68,231.93,231.42,231.79,9403.0
2022-02-04 10:55:00,231.82,231.94,231.5,231.84,1801.0,231.82,231.94,231.5,231.84,1801.0
2022-02-04 11:00:00,231.47,232.61,231.46,232.61,3292.0,231.47,232.61,231.46,232.61,3292.0
2022-02-04 11:05:00,232.41,232.41,231.8,231.8,2437.0,232.41,232.41,231.8,231.8,2437.0
2022-02-04 11:10:00,231.56,231.56,230.78,230.88,4361.0,231.56,231.56,230.78,230.88,4361.0
2022-02-04 11:15:00,230.91,231.88,230.91,231.8,4200.0,230.91,231.88,230.91,231.8,4200.0
2022-02-04 11:20:00,231.81,232.2,231.38,232.2,3772.0,231.81,232.2,231.38,232.2,3772.0
2022-02-04 11:25:00,232.0,232.99,232.0,232.52,2753.0,232.0,232.99,232.0,232.52,2753.0
2022-02-04 11:30:00,232.4,233.18,232.4,233.18,4095.0,232.4,233.18,232.4,233.18,4095.0
2022-02-04 11:35:00,233.27,233.41,232.85,233.2,6645.0,233.27,233.41,232.85,233.2,6645.0
2022-02-04 11:40:00,233.29,233.43,232.91,233.2,1746.0,233.29,233.43,232.91,233.2,1746.0
2022-02-04 11:45:00,233.4,233.73,233.15,233.16,1698.0,233.4,233.73,233.15,233.16,1698.0
2022-02-04 11:50:00,233.11,233.13,232.9,233.02,1650.0,233.11,233.13,232.9,233.02,1650.0
2022-02-04 11:55:00,233.18,233.44,232.68,232.68,2346.0,233.18,233.44,232.68,232.68,2346.0
2022-02-04 12:00:00,232.71,232.71,232.16,232.54,2408.0,232.71,232.71,232.16,232.54,2408.0
2022-02-04 12:05:00,232.63,233.06,232.36,232.98,2200.0,232.63,233.06,232.36,232.98,2200.0
2022-02-04 12:10:00,232.98,233.92,232.39,233.87,2400.0,232.98,233.92,232.39,233.87,2400.0
2022-02-04 12:15:00,233.8,233.85,233.12,233.27,2100.0,233.8,233.85,233.12,233.27,2100.0
2022-02-04 12:20:00,233.2,233.2,232.79,232.8,700.0,233.2,233.2,232.79,232.8,700.0
2022-02-04 12:25:00,232.75,232.99,232.66,232.67,2173.0,232.75,232.99,232.66,232.67,2173.0
2022-02-04 12:30:00,232.72,232.72,232.35,232.59,3380.0,232.72,232.72,232.35,232.59,3380.0
2022-02-04 12:35:00,232.57,233.01,232.51,232.97,1400.0,232.57,233.01,232.51,232.97,1400.0
2022-02-04 12:40:00,233.03,233.4,232.41,232.74,3062.0,233.03,233.4,232.41,232.74,3062.0
2022-02-04 12:45:00,232.68,233.24,232.68,233.24,1659.0,232.68,233.24,232.68,233.24,1659.0
2022-02-04 12:50:00,233.37,233.38,233.13,233.23,1526.0,233.37,233.38,233.13,233.23,1526.0
2022-02-04 12:55:00,233.21,233.51,233.15,233.25,2200.0,233.21,233.51,233.15,233.25,2200.0
2022-02-04 13:00:00,233.4,233.42,233.05,233.18,13854.0,233.4,233.42,233.05,233.18,13854.0
2022-02-04 13:05:00,233.25,233.39,232.82,233.22,7410.0,233.25,233.39,232.82,233.22,7410.0
2022-02-04 13:10:00,233.15,233.25,232.77,232.9,2752.0,233.15,233.25,232.77,232.9,2752.0
2022-02-04 13:15:00,232.89,233.21,232.42,232.85,3717.0,232.89,233.21,232.42,232.85,3717.0
2022-02-04 13:20:00,232.85,233.13,232.79,233.13,1617.0,232.85,233.13,232.79,233.13,1617.0
2022-02-04 13:25:00,233.28,233.28,232.31,232.65,4365.0,233.28,233.28,232.31,232.65,4365.0
2022-02-04 13:30:00,232.75,233.15,232.67,233.15,1662.0,232.75,233.15,232.67,233.15,1662.0
2022-02-04 13:35:00,233.1,233.1,232.53,232.71,4021.0,233.1,233.1,232.53,232.71,4021.0
2022-02-04 13:40:00,232.64,233.12,232.63,232.82,3815.0,232.64,233.12,232.63,232.82,3815.0
2022-02-04 13:45:00,232.49,232.86,232.44,232.86,1955.0,232.49,232.86,232.44,232.86,1955.0
2022-02-04 13:50:00,233.09,233.21,232.75,233.17,3295.0,233.09,233.21,232.75,233.17,3295.0
2022-02-04 13:55:00,233.2,233.63,232.84,232.98,5192.0,233.2,233.63,232.84,232.98,5192.0
2022-02-04 14:00:00,232.89,233.16,232.78,233.16,3005.0,232.89,233.16,232.78,233.16,3005.0
2022-02-04 14:05:00,233.09,233.5,233.07,233.43,2066.0,233.09,233.5,233.07,233.43,2066.0
2022-02-04 14:10:00,233.37,233.5,233.07,233.08,6035.0,233.37,233.5,233.07,233.08,6035.0
2022-02-04 14:15:00,233.49,233.74,233.3,233.3,1561.0,233.49,233.74,233.3,233.3,1561.0
2022-02-04 14:20:00,233.31,234.3,233.27,234.05,10535.0,233.31,234.3,233.27,234.05,10535.0
2022-02-04 14:25:00,234.07,234.5,234.0,234.1,2229.0,234.07,234.5,234.0,234.1,2229.0
2022-02-04 14:30:00,234.05,234.5,233.88,234.35,3476.0,234.05,234.5,233.88,234.35,3476.0
2022-02-04 14:35:00,234.19,234.63,234.11,234.63,2600.0,234.19,234.63,234.11,234.63,2600.0
2022-02-04 14:40:00,234.45,234.45,233.68,233.69,2513.0,234.45,234.45,233.68,233.69,2513.0
2022-02-04 14:45:00,233.79,233.9,233.69,233.69,2450.0,233.79,233.9,233.69,233.69,2450.0
2022-02-04 14:50:00,233.68,234.02,233.68,234.01,3131.0,233.68,234.02,233.68,234.01,3131.0
2022-02-04 14:55:00,234.16,234.36,233.96,234.36,10355.0,234.16,234.36,233.96,234.36,10355.0
2022-02-04 15:00:00,234.45,234.87,234.43,234.87,4691.0,234.45,234.87,234.43,234.87,4691.0
2022-02-04 15:05:00,234.78,235.24,234.77,235.15,4690.0,234.78,235.24,234.77,235.15,4690.0
2022-02-04 15:10:00,235.15,235.75,235.08,235.43,5776.0,235.15,235.75,235.08,235.43,5776.0
2022-02-04 15:15:00,235.57,235.87,235.31,235.31,7300.0,235.57,235.87,235.31,235.31,7300.0
2022-02-04 15:20:00,235.35,235.4,235.0,235.2,4365.0,235.35,235.4,235.0,235.2,4365.0
2022-02-04 15:25:00,234.99,235.05,234.15,234.27,4932.0,234.99,235.05,234.15,234.27,4932.0
2022-02-04 15:30:00,234.43,234.82,233.88,234.26,5251.0,234.43,234.82,233.88,234.26,5251.0
2022-02-04 15:35:00,234.37,234.37,233.89,234.18,7816.0,234.37,234.37,233.89,234.18,7816.0
2022-02-04 15:40:00,233.97,234.22,233.1,233.1,9117.0,233.97,234.22,233.1,233.1,9117.0
2022-02-04 15:45:00,233.11,233.35,232.39,232.54,14094.0,233.11,233.35,232.39,232.54,14094.0
2022-02-04 15:50:00,232.73,232.96,232.19,232.74,26519.0,232.73,232.96,232.19,232.74,26519.0
2022-02-04 15:55:00,232.66,232.9,231.96,232.8,87387.0,232.66,232.9,231.96,232.8,87387.0
2022-02-07 09:30:00,231.59,233.14,231.39,232.95,8259.0,231.59,233.14,231.39,232.95,8259.0
2022-02-07 09:35:00,233.53,236.6,233.4,236.6,1509.0,233.53,236.6,233.4,236.6,1509.0
2022-02-07 09:40:00,235.9,237.25,235.67,235.86,6542.0,235.9,237.25,235.67,235.86,6542.0
2022-02-07 09:45:00,236.3,236.48,235.4,235.4,911.0,236.3,236.48,235.4,235.4,911.0
2022-02-07 09:50:00,235.38,236.65,235.38,236.29,3638.0,235.38,236.65,235.38,236.29,3638.0
2022-02-07 09:55:00,236.76,236.91,236.04,236.24,1818.0,236.76,236.91,236.04,236.24,1818.0
2022-02-07 10:00:00,236.03,236.42,235.49,236.42,4151.0,236.03,236.42,235.49,236.42,4151.0
2022-02-07 10:05:00,236.48,237.13,236.48,237.02,1115.0,236.48,237.13,236.48,237.02,1115.0
2022-02-07 10:10:00,237.18,237.18,235.22,235.22,3976.0,237.18,237.18,235.22,235.22,3976.0
2022-02-07 10:15:00,235.12,235.33,234.09,234.39,1384.0,235.12,235.33,234.09,234.39,1384.0
2022-02-07 10:20:00,234.77,235.59,234.6,235.08,2764.0,234.77,235.59,234.6,235.08,2764.0
2022-02-07 10:25:00,234.92,235.0,234.26,234.36,3496.0,234.92,235.0,234.26,234.36,3496.0
2022-02-07 10:30:00,234.05,234.22,233.54,234.22,2689.0,234.05,234.22,233.54,234.22,2689.0
2022-02-07 10:35:00,234.11,235.08,234.08,235.02,5244.0,234.11,235.08,234.08,235.02,5244.0
2022-02-07 10:40:00,234.66,234.83,233.93,234.11,2365.0,234.66,234.83,233.93,234.11,2365.0
2022-02-07 10:45:00,234.27,234.83,234.03,234.19,2975.0,234.27,234.83,234.03,234.19,2975.0
2022-02-07 10:50:00,234.26,235.39,234.26,235.2,1937.0,234.26,235.39,234.26,235.2,1937.0
2022-02-07 10:55:00,235.06,235.2,234.7,234.7,2500.0,235.06,235.2,234.7,234.7,2500.0
2022-02-07 11:00:00,235.17,235.96,235.16,235.48,3244.0,235.17,235.96,235.16,235.48,3244.0
2022-02-07 11:05:00,235.16,235.16,233.84,233.93,2000.0,235.16,235.16,233.84,233.93,2000.0
2022-02-07 11:10:00,233.93,234.26,233.91,234.07,3471.0,233.93,234.26,233.91,234.07,3471.0
2022-02-07 11:15:00,233.93,233.93,233.05,233.54,2778.0,233.93,233.93,233.05,233.54,2778.0
2022-02-07 11:20:00,232.97,232.97,232.78,232.78,400.0,232.97,232.97,232.78,232.78,400.0
2022-02-07 11:25:00,233.13,233.59,233.12,233.31,879.0,233.13,233.59,233.12,233.31,879.0
2022-02-07 11:30:00,233.31,233.31,232.59,232.92,1320.0,233.31,233.31,232.59,232.92,1320.0
2022-02-07 11:35:00,232.66,232.67,231.92,231.93,1000.0,232.66,232.67,231.92,231.93,1000.0
2022-02-07 11:40:00,231.94,231.94,230.67,230.67,8297.0,231.94,231.94,230.67,230.67,8297.0
2022-02-07 11:45:00,230.75,231.32,230.59,231.11,5500.0,230.75,231.32,230.59,231.11,5500.0
2022-02-07 11:50:00,231.33,231.71,231.33,231.47,1318.0,231.33,231.71,231.33,231.47,1318.0
2022-02-07 11:55:00,231.91,232.17,231.91,232.17,1190.0,231.91,232.17,231.91,232.17,1190.0
2022-02-07 12:00:00,232.09,232.6,231.77,232.6,4806.0,232.09,232.6,231.77,232.6,4806.0
2022-02-07 12:05:00,233.01,233.09,232.43,232.75,7920.0,233.01,233.09,232.43,232.75,7920.0
2022-02-07 12:10:00,232.76,233.11,232.36,232.86,11081.0,232.76,233.11,232.36,232.86,11081.0
2022-02-07 12:15:00,232.84,233.51,232.84,233.51,743.0,232.84,233.51,232.84,233.51,743.0
2022-02-07 12:20:00,233.91,233.94,233.41,233.41,2079.0,233.91,233.94,233.41,233.41,2079.0
2022-02-07 12:25:00,233.54,233.54,232.91,233.19,3511.0,233.54,233.54,232.91,233.19,3511.0
2022-02-07 12:30:00,233.16,233.49,233.15,233.17,2525.0,233.16,233.49,233.15,233.17,2525.0
2022-02-07 12:35:00,233.33,233.55,232.76,232.88,3591.0,233.33,233.55,232.76,232.88,3591.0
2022-02-07 12:40:00,233.1,233.72,233.07,233.46,2251.0,233.1,233.72,233.07,233.46,2251.0
2022-02-07 12:45:00,233.3,233.91,233.0,233.03,10115.0,233.3,233.91,233.0,233.03,10115.0
2022-02-07 12:50:00,232.97,233.41,232.91,233.04,1573.0,232.97,233.41,232.91,233.04,1573.0
2022-02-07 12:55:00,233.24,233.83,233.08,233.23,4805.0,233.24,233.83,233.08,233.23,4805.0
2022-02-07 13:00:00,233.12,233.83,233.1,233.83,410.0,233.12,233.83,233.1,233.83,410.0
2022-02-07 13:05:00,233.83,233.83,233.75,233.75,300.0,233.83,233.83,233.75,233.75,300.0
2022-02-07 13:10:00,234.08,234.33,234.01,234.22,642.0,234.08,234.33,234.01,234.22,642.0
2022-02-07 13:15:00,234.02,234.05,233.86,233.87,1644.0,234.02,234.05,233.86,233.87,1644.0
2022-02-07 13:20:00,234.12,234.29,233.94,233.94,529.0,234.12,234.29,233.94,233.94,529.0
2022-02-07 13:25:00,233.93,234.48,233.93,234.48,857.0,233.93,234.48,233.93,234.48,857.0
2022-02-07 13:30:00,234.43,234.56,234.08,234.08,1730.0,234.43,234.56,234.08,234.08,1730.0
2022-02-07 13:35:00,234.28,234.55,234.17,234.55,5032.0,234.28,234.55,234.17,234.55,5032.0
2022-02-07 13:40:00,234.55,234.7,234.53,234.67,862.0,234.55,234.7,234.53,234.67,862.0
2022-02-07 13:45:00,234.39,234.45,233.89,233.89,929.0,234.39,234.45,233.89,233.89,929.0
2022-02-07 13:50:00,233.91,234.07,233.61,233.61,9164.0,233.91,234.07,233.61,233.61,9164.0
2022-02-07 13:55:00,233.81,234.43,233.8,234.35,2772.0,233.81,234.43,233.8,234.35,2772.0
2022-02-07 14:00:00,234.29,234.63,234.28,234.39,1200.0,234.29,234.63,234.28,234.39,1200.0
2022-02-07 14:05:00,234.25,234.28,233.87,233.87,2080.0,234.25,234.28,233.87,233.87,2080.0
2022-02-07 14:10:00,233.94,234.12,233.91,233.99,2015.0,233.94,234.12,233.91,233.99,2015.0
2022-02-07 14:15:00,233.93,234.18,233.82,233.95,1094.0,233.93,234.18,233.82,233.95,1094.0
2022-02-07 14:20:00,233.81,234.08,233.74,233.88,1100.0,233.81,234.08,233.74,233.88,1100.0
2022-02-07 14:25:00,233.76,234.28,233.69,234.19,4701.0,233.76,234.28,233.69,234.19,4701.0
2022-02-07 14:30:00,234.37,234.37,234.16,234.28,704.0,234.37,234.37,234.16,234.28,704.0
2022-02-07 14:35:00,234.27,234.66,234.15,234.15,2001.0,234.27,234.66,234.15,234.15,2001.0
2022-02-07 14:40:00,234.26,234.62,234.26,234.62,1161.0,234.26,234.62,234.26,234.62,1161.0
2022-02-07 14:45:00,234.48,234.48,234.28,234.28,1484.0,234.48,234.48,234.28,234.28,1484.0
2022-02-07 14:50:00,234.13,234.13,233.79,233.87,1443.0,234.13,234.13,233.79,233.87,1443.0
2022-02-07 14:55:00,233.96,234.03,233.73,233.74,2011.0,233.96,234.03,233.73,233.74,2011.0
2022-02-07 15:00:00,233.67,234.15,233.49,234.15,3403.0,233.67,234.15,233.49,234.15,3403.0
2022-02-07 15:05:00,234.26,234.27,233.67,234.06,1869.0,234.26,234.27,233.67,234.06,1869.0
2022-02-07 15:10:00,233.85,234.77,233.84,234.77,1532.0,233.85,234.77,233.84,234.77,1532.0
2022-02-07 15:15:00,234.55,234.56,234.17,234.17,1959.0,234.55,234.56,234.17,234.17,1959.0
2022-02-07 15:20:00,234.28,234.33,233.25,233.41,2605.0,234.28,234.33,233.25,233.41,2605.0
2022-02-07 15:25:00,233.41,233.61,232.7,232.84,3425.0,233.41,233.61,232.7,232.84,3425.0
2022-02-07 15:30:00,232.99,233.17,232.86,232.9,2432.0,232.99,233.17,232.86,232.9,2432.0
2022-02-07 15:35:00,232.88,233.29,232.25,232.26,2736.0,232.88,233.29,232.25,232.26,2736.0
2022-02-07 15:40:00,232.12,232.57,232.03,232.16,3920.0,232.12,232.57,232.03,232.16,3920.0
2022-02-07 15:45:00,232.07,232.3,231.86,232.08,5305.0,232.07,232.3,231.86,232.08,5305.0
2022-02-07 15:50:00,232.16,232.53,231.4,231.5,7029.0,232.16,232.53,231.4,231.5,7029.0
2022-02-07 15:55:00,231.5,232.29,231.34,232.15,20629.0,231.5,232.29,231.34,232.15,20629.0
2022-02-08 09:30:00,229.1,230.55,229.0,229.03,5055.0,229.1,230.55,229.0,229.03,5055.0
2022-02-08 09:35:00,228.49,231.3,228.49,230.69,2772.0,228.49,231.3,228.49,230.69,2772.0
2022-02-08 09:40:00,230.66,230.75,229.26,230.01,2200.0,230.66,230.75,229.26,230.01,2200.0
2022-02-08 09:45:00,230.24,230.5,229.37,229.37,2304.0,230.24,230.5,229.37,229.37,2304.0
2022-02-08 09:50:00,229.41,229.79,228.55,228.55,3976.0,229.41,229.79,228.55,228.55,3976.0
2022-02-08 09:55:00,228.87,229.08,228.57,228.87,2596.0,228.87,229.08,228.57,228.87,2596.0
2022-02-08 10:00:00,228.33,228.54,227.41,228.24,4528.0,228.33,228.54,227.41,228.24,4528.0
2022-02-08 10:05:00,228.61,229.03,228.45,228.95,1540.0,228.61,229.03,228.45,228.95,1540.0
2022-02-08 10:10:00,229.3,229.71,228.71,229.52,3411.0,229.3,229.71,228.71,229.52,3411.0
2022-02-08 10:15:00,229.25,230.64,229.25,230.27,2136.0,229.25,230.64,229.25,230.27,2136.0
2022-02-08 10:20:00,230.37,230.37,229.69,230.05,902.0,230.37,230.37,229.69,230.05,902.0
2022-02-08 10:25:00,229.92,229.92,228.72,229.04,1430.0,229.92,229.92,228.72,229.04,1430.0
2022-02-08 10:30:00,229.09,229.19,228.93,229.19,300.0,229.09,229.19,228.93,229.19,300.0
2022-02-08 10:35:00,228.71,229.2,228.64,229.2,1400.0,228.71,229.2,228.64,229.2,1400.0
2022-02-08 10:40:00,229.2,229.54,229.03,229.54,4103.0,229.2,229.54,229.03,229.54,4103.0
2022-02-08 10:45:00,230.32,231.31,230.3,230.5,2102.0,230.32,231.31,230.3,230.5,2102.0
2022-02-08 10:50:00,230.51,231.05,230.5,231.05,1405.0,230.51,231.05,230.5,231.05,1405.0
2022-02-08 10:55:00,231.04,231.32,230.58,230.98,1900.0,231.04,231.32,230.58,230.98,1900.0
2022-02-08 11:00:00,231.04,231.37,230.42,230.56,7175.0,231.04,231.37,230.42,230.56,7175.0
2022-02-08 11:05:00,230.64,230.64,230.11,230.55,2241.0,230.64,230.64,230.11,230.55,2241.0
2022-02-08 11:10:00,230.76,230.91,230.35,230.55,3348.0,230.76,230.91,230.35,230.55,3348.0
2022-02-08 11:15:00,230.69,231.45,230.57,231.44,4485.0,230.69,231.45,230.57,231.44,4485.0
2022-02-08 11:20:00,231.07,231.5,230.82,231.5,2566.0,231.07,231.5,230.82,231.5,2566.0
2022-02-08 11:25:00,231.75,231.75,230.77,230.99,3996.0,231.75,231.75,230.77,230.99,3996.0
2022-02-08 11:30:00,231.16,231.94,231.15,231.66,6150.0,231.16,231.94,231.15,231.66,6150.0
2022-02-08 11:35:00,231.66,232.04,231.51,231.75,1946.0,231.66,232.04,231.51,231.75,1946.0
2022-02-08 11:40:00,231.74,231.89,231.27,231.59,3114.0,231.74,231.89,231.27,231.59,3114.0
2022-02-08 11:45:00,231.67,231.81,231.46,231.65,1812.0,231.67,231.81,231.46,231.65,1812.0
2022-02-08 11:50:00,231.45,231.75,231.23,231.46,2417.0,231.45,231.75,231.23,231.46,2417.0
2022-02-08 11:55:00,231.65,231.65,230.92,231.19,2771.0,231.65,231.65,230.92,231.19,2771.0
2022-02-08 12:00:00,231.19,231.56,231.17,231.17,4038.0,231.19,231.56,231.17,231.17,4038.0
2022-02-08 12:05:00,231.1,231.1,230.23,230.23,2929.0,231.1,231.1,230.23,230.23,2929.0
2022-02-08 12:10:00,230.2,230.87,230.19,230.65,7488.0,230.2,230.87,230.19,230.65,7488.0
2022-02-08 12:15:00,230.39,231.13,230.36,231.08,4306.0,230.39,231.13,230.36,231.08,4306.0
2022-02-08 12:20:00,231.06,231.15,230.48,230.55,4820.0,231.06,231.15,230.48,230.55,4820.0
2022-02-08 12:25:00,230.37,230.62,230.24,230.62,1825.0,230.37,230.62,230.24,230.62,1825.0
2022-02-08 12:30:00,230.77,230.96,230.61,230.94,5045.0,230.77,230.96,230.61,230.94,5045.0
2022-02-08 12:35:00,230.86,231.04,230.55,231.02,6168.0,230.86,231.04,230.55,231.02,6168.0
2022-02-08 12:40:00,230.97,231.06,230.75,230.75,4848.0,230.97,231.06,230.75,230.75,4848.0
2022-02-08 12:45:00,230.88,230.88,230.42,230.51,5530.0,230.88,230.88,230.42,230.51,5530.0
2022-02-08 12:50:00,230.32,231.12,230.22,231.04,3500.0,230.32,231.12,230.22,231.04,3500.0
2022-02-08 12:55:00,230.89,230.93,230.47,230.47,1100.0,230.89,230.93,230.47,230.47,1100.0
2022-02-08 13:00:00,230.47,230.47,229.99,230.18,2033.0,230.47,230.47,229.99,230.18,2033.0
2022-02-08 13:05:00,230.14,230.27,230.05,230.06,1642.0,230.14,230.27,230.05,230.06,1642.0
2022-02-08 13:10:00,229.96,230.29,229.54,230.14,8986.0,229.96,230.29,229.54,230.14,8986.0
2022-02-08 13:15:00,230.26,230.26,229.34,230.08,4718.0,230.26,230.26,229.34,230.08,4718.0
2022-02-08 13:20:00,230.0,230.0,229.7,229.7,1200.0,230.0,230.0,229.7,229.7,1200.0
2022-02-08 13:25:00,229.78,229.82,229.51,229.73,3801.0,229.78,229.82,229.51,229.73,3801.0
2022-02-08 13:30:00,229.71,230.2,229.7,229.82,1279.0,229.71,230.2,229.7,229.82,1279.0
2022-02-08 13:35:00,230.1,230.59,229.74,229.77,5254.0,230.1,230.59,229.74,229.77,5254.0
2022-02-08 13:40:00,229.7,229.71,229.44,229.67,1700.0,229.7,229.71,229.44,229.67,1700.0
2022-02-08 13:45:00,229.88,229.95,229.77,229.87,982.0,229.88,229.95,229.77,229.87,982.0
2022-02-08 13:50:00,229.74,229.74,229.14,229.38,1874.0,229.74,229.74,229.14,229.38,1874.0
2022-02-08 13:55:00,229.36,229.89,229.36,229.79,2241.0,229.36,229.89,229.36,229.79,2241.0
2022-02-08 14:00:00,230.09,230.09,229.68,230.07,1600.0,230.09,230.09,229.68,230.07,1600.0
2022-02-08 14:05:00,230.1,230.26,230.1,230.15,800.0,230.1,230.26,230.1,230.15,800.0
2022-02-08 14:10:00,229.96,230.44,229.89,230.42,4757.0,229.96,230.44,229.89,230.42,4757.0
2022-02-08 14:15:00,230.59,230.59,230.09,230.26,900.0,230.59,230.59,230.09,230.26,900.0
2022-02-08 14:20:00,230.23,230.23,229.75,230.06,2559.0,230.23,230.23,229.75,230.06,2559.0
2022-02-08 14:25:00,229.65,230.08,229.39,229.4,3781.0,229.65,230.08,229.39,229.4,3781.0
2022-02-08 14:30:00,229.61,230.41,229.6,230.29,1894.0,229.61,230.41,229.6,230.29,1894.0
2022-02-08 14:35:00,230.43,230.69,229.86,229.87,2847.0,230.43,230.69,229.86,229.87,2847.0
2022-02-08 14:40:00,230.16,230.74,230.09,230.74,1673.0,230.16,230.74,230.09,230.74,1673.0
2022-02-08 14:45:00,230.75,230.92,230.41,230.92,1500.0,230.75,230.92,230.41,230.92,1500.0
2022-02-08 14:50:00,231.31,231.31,230.87,231.18,2125.0,231.31,231.31,230.87,231.18,2125.0
2022-02-08 14:55:00,231.34,231.55,230.87,230.91,956.0,231.34,231.55,230.87,230.91,956.0
2022-02-08 15:00:00,230.82,231.44,230.53,231.31,2500.0,230.82,231.44,230.53,231.31,2500.0
2022-02-08 15:05:00,231.05,231.25,230.86,231.12,2809.0,231.05,231.25,230.86,231.12,2809.0
2022-02-08 15:10:00,231.1,231.8,231.02,231.63,2827.0,231.1,231.8,231.02,231.63,2827.0
2022-02-08 15:15:00,231.75,232.04,231.48,232.04,4621.0,231.75,232.04,231.48,232.04,4621.0
2022-02-08 15:20:00,231.91,231.96,231.58,231.73,3344.0,231.91,231.96,231.58,231.73,3344.0
2022-02-08 15:25:00,231.5,231.5,231.0,231.47,3144.0,231.5,231.5,231.0,231.47,3144.0
2022-02-08 15:30:00,231.47,232.08,231.23,232.08,3998.0,231.47,232.08,231.23,232.08,3998.0
2022-02-08 15:35:00,231.92,232.09,231.8,231.95,4412.0,231.92,232.09,231.8,231.95,4412.0
2022-02-08 15:40:00,231.96,232.45,231.87,232.2,3257.0,231.96,232.45,231.87,232.2,3257.0
2022-02-08 15:45:00,232.0,232.29,231.85,232.24,5152.0,232.0,232.29,231.85,232.24,5152.0
2022-02-08 15:50:00,232.11,232.42,231.6,232.42,6271.0,232.11,232.42,231.6,232.42,6271.0
2022-02-08 15:55:00,232.41,232.81,231.93,232.11,26781.0,232.41,232.81,231.93,232.11,26781.0
2022-02-09 09:30:00,235.2,235.7,234.54,235.58,9498.0,235.2,235.7,234.54,235.58,9498.0
2022-02-09 09:35:00,235.55,236.1,234.38,236.01,18108.0,235.55,236.1,234.38,236.01,18108.0
2022-02-09 09:40:00,235.71,235.74,233.33,234.11,5700.0,235.71,235.74,233.33,234.11,5700.0
2022-02-09 09:45:00,233.96,234.46,233.06,233.64,4332.0,233.96,234.46,233.06,233.64,4332.0
2022-02-09 09:50:00,234.05,234.05,233.45,233.89,1600.0,234.05,234.05,233.45,233.89,1600.0
2022-02-09 09:55:00,234.03,234.4,233.07,233.81,3611.0,234.03,234.4,233.07,233.81,3611.0
2022-02-09 10:00:00,234.09,235.88,234.08,235.67,8522.0,234.09,235.88,234.08,235.67,8522.0
2022-02-09 10:05:00,235.56,235.68,234.76,235.36,5430.0,235.56,235.68,234.76,235.36,5430.0
2022-02-09 10:10:00,235.33,235.33,234.19,234.3,1560.0,235.33,235.33,234.19,234.3,1560.0
2022-02-09 10:15:00,234.67,234.85,234.07,234.27,7603.0,234.67,234.85,234.07,234.27,7603.0
2022-02-09 10:20:00,234.44,235.9,234.32,235.67,3111.0,234.44,235.9,234.32,235.67,3111.0
2022-02-09 10:25:00,235.68,236.71,235.43,235.66,3600.0,235.68,236.71,235.43,235.66,3600.0
2022-02-09 10:30:00,235.88,236.11,235.79,235.98,1811.0,235.88,236.11,235.79,235.98,1811.0
2022-02-09 10:35:00,236.01,236.72,236.0,236.37,2437.0,236.01,236.72,236.0,236.37,2437.0
2022-02-09 10:40:00,236.19,236.19,235.59,235.9,2620.0,236.19,236.19,235.59,235.9,2620.0
2022-02-09 10:45:00,235.77,236.17,235.56,236.02,6106.0,235.77,236.17,235.56,236.02,6106.0
2022-02-09 10:50:00,235.91,236.32,235.51,235.74,5601.0,235.91,236.32,235.51,235.74,5601.0
2022-02-09 10:55:00,235.71,236.57,235.6,236.56,3600.0,235.71,236.57,235.6,236.56,3600.0
2022-02-09 11:00:00,236.68,237.44,236.61,237.35,6445.0,236.68,237.44,236.61,237.35,6445.0
2022-02-09 11:05:00,237.34,237.35,236.62,236.85,5814.0,237.34,237.35,236.62,236.85,5814.0
2022-02-09 11:10:00,236.8,237.03,235.69,235.69,10099.0,236.8,237.03,235.69,235.69,10099.0
2022-02-09 11:15:00,235.66,236.24,235.66,236.13,2900.0,235.66,236.24,235.66,236.13,2900.0
2022-02-09 11:20:00,236.24,236.82,236.02,236.81,3943.0,236.24,236.82,236.02,236.81,3943.0
2022-02-09 11:25:00,236.87,236.99,236.3,236.45,2233.0,236.87,236.99,236.3,236.45,2233.0
2022-02-09 11:30:00,236.61,236.61,236.3,236.56,2805.0,236.61,236.61,236.3,236.56,2805.0
2022-02-09 11:35:00,236.75,236.96,236.45,236.7,3540.0,236.75,236.96,236.45,236.7,3540.0
2022-02-09 11:40:00,236.58,236.79,236.3,236.3,2196.0,236.58,236.79,236.3,236.3,2196.0
2022-02-09 11:45:00,236.48,237.1,236.48,236.91,3901.0,236.48,237.1,236.48,236.91,3901.0
2022-02-09 11:50:00,236.88,236.92,236.49,236.49,3322.0,236.88,236.92,236.49,236.49,3322.0
2022-02-09 11:55:00,236.55,236.8,236.37,236.49,2750.0,236.55,236.8,236.37,236.49,2750.0
2022-02-09 12:00:00,236.59,237.08,236.28,236.8,5366.0,236.59,237.08,236.28,236.8,5366.0
2022-02-09 12:05:00,236.65,236.65,236.0,236.22,4146.0,236.65,236.65,236.0,236.22,4146.0
2022-02-09 12:10:00,236.17,236.67,236.04,236.56,4561.0,236.17,236.67,236.04,236.56,4561.0
2022-02-09 12:15:00,236.61,236.93,236.48,236.85,2740.0,236.61,236.93,236.48,236.85,2740.0
2022-02-09 12:20:00,236.89,237.3,236.8,237.13,8578.0,236.89,237.3,236.8,237.13,8578.0
2022-02-09 12:25:00,237.29,237.41,237.06,237.06,4085.0,237.29,237.41,237.06,237.06,4085.0
2022-02-09 12:30:00,237.21,237.21,236.47,236.59,2326.0,237.21,237.21,236.47,236.59,2326.0
2022-02-09 12:35:00,236.38,236.97,236.28,236.84,4300.0,236.38,236.97,236.28,236.84,4300.0
2022-02-09 12:40:00,236.9,237.05,236.76,236.77,1300.0,236.9,237.05,236.76,236.77,1300.0
2022-02-09 12:45:00,236.88,236.88,236.67,236.67,200.0,236.88,236.88,236.67,236.67,200.0
2022-02-09 12:50:00,236.77,236.77,236.46,236.61,1719.0,236.77,236.77,236.46,236.61,1719.0
2022-02-09 12:55:00,236.68,236.86,236.52,236.82,2800.0,236.68,236.86,236.52,236.82,2800.0
2022-02-09 13:00:00,236.65,236.88,236.64,236.8,1706.0,236.65,236.88,236.64,236.8,1706.0
2022-02-09 13:05:00,236.61,237.04,236.51,236.52,2100.0,236.61,237.04,236.51,236.52,2100.0
2022-02-09 13:10:00,236.65,236.88,236.63,236.63,915.0,236.65,236.88,236.63,236.63,915.0
2022-02-09 13:15:00,236.77,236.87,236.67,236.69,3159.0,236.77,236.87,236.67,236.69,3159.0
2022-02-09 13:20:00,236.72,236.94,236.57,236.58,4012.0,236.72,236.94,236.57,236.58,4012.0
2022-02-09 13:25:00,236.43,236.57,236.37,236.37,2531.0,236.43,236.57,236.37,236.37,2531.0
2022-02-09 13:30:00,236.33,236.41,236.31,236.31,1400.0,236.33,236.41,236.31,236.31,1400.0
2022-02-09 13:35:00,236.31,236.31,235.56,235.63,3217.0,236.31,236.31,235.56,235.63,3217.0
2022-02-09 13:40:00,235.56,235.76,235.46,235.72,1902.0,235.56,235.76,235.46,235.72,1902.0
2022-02-09 13:45:00,235.6,235.6,235.3,235.48,1204.0,235.6,235.6,235.3,235.48,1204.0
2022-02-09 13:50:00,235.47,235.53,235.29,235.32,2958.0,235.47,235.53,235.29,235.32,2958.0
2022-02-09 13:55:00,235.42,235.81,235.22,235.47,2380.0,235.42,235.81,235.22,235.47,2380.0
2022-02-09 14:00:00,235.59,236.14,235.57,236.08,2555.0,235.59,236.14,235.57,236.08,2555.0
2022-02-09 14:05:00,236.05,236.22,236.05,236.22,823.0,236.05,236.22,236.05,236.22,823.0
2022-02-09 14:10:00,236.28,236.28,236.0,236.0,1400.0,236.28,236.28,236.0,236.0,1400.0
2022-02-09 14:15:00,236.0,236.11,235.72,235.73,2122.0,236.0,236.11,235.72,235.73,2122.0
2022-02-09 14:20:00,235.67,235.95,235.66,235.95,3084.0,235.67,235.95,235.66,235.95,3084.0
2022-02-09 14:25:00,235.81,236.09,235.72,236.09,2083.0,235.81,236.09,235.72,236.09,2083.0
2022-02-09 14:30:00,236.01,236.2,235.75,235.77,4850.0,236.01,236.2,235.75,235.77,4850.0
2022-02-09 14:35:00,235.78,235.98,235.7,235.84,2784.0,235.78,235.98,235.7,235.84,2784.0
2022-02-09 14:40:00,235.79,235.91,235.72,235.79,5365.0,235.79,235.91,235.72,235.79,5365.0
2022-02-09 14:45:00,235.88,235.89,235.46,235.53,4077.0,235.88,235.89,235.46,235.53,4077.0
2022-02-09 14:50:00,235.48,235.59,235.28,235.28,3222.0,235.48,235.59,235.28,235.28,3222.0
2022-02-09 14:55:00,235.11,235.12,234.85,234.96,6994.0,235.11,235.12,234.85,234.96,6994.0
2022-02-09 15:00:00,234.89,235.17,234.76,235.17,7509.0,234.89,235.17,234.76,235.17,7509.0
2022-02-09 15:05:00,235.06,235.07,234.64,234.64,3648.0,235.06,235.07,234.64,234.64,3648.0
2022-02-09 15:10:00,234.61,234.92,234.23,234.37,7337.0,234.61,234.92,234.23,234.37,7337.0
2022-02-09 15:15:00,234.22,234.39,233.93,234.38,8443.0,234.22,234.39,233.93,234.38,8443.0
2022-02-09 15:20:00,234.41,234.88,234.41,234.88,10450.0,234.41,234.88,234.41,234.88,10450.0
2022-02-09 15:25:00,234.87,235.33,234.63,235.18,7327.0,234.87,235.33,234.63,235.18,7327.0
2022-02-09 15:30:00,235.12,235.75,235.04,235.67,9871.0,235.12,235.75,235.04,235.67,9871.0
2022-02-09 15:35:00,235.59,236.0,235.41,235.64,11733.0,235.59,236.0,235.41,235.64,11733.0
2022-02-09 15:40:00,235.69,235.69,235.01,235.25,8632.0,235.69,235.69,235.01,235.25,8632.0
2022-02-09 15:45:00,235.34,235.66,235.15,235.5,14693.0,235.34,235.66,235.15,235.5,14693.0
2022-02-09 15:50:00,235.68,236.25,235.47,236.19,16062.0,235.68,236.25,235.47,236.19,16062.0
2022-02-09 15:55:00,236.09,236.78,236.0,236.78,54735.0,236.09,236.78,236.0,236.78,54735.0
2022-02-10 09:30:00,232.05,233.19,230.45,231.4,9241.0,232.05,233.19,230.45,231.4,9241.0
2022-02-10 09:35:00,230.98,232.13,230.22,232.13,4899.0,230.98,232.13,230.22,232.13,4899.0
2022-02-10 09:40:00,231.64,233.24,231.63,232.41,5491.0,231.64,233.24,231.63,232.41,5491.0
2022-02-10 09:45:00,232.51,233.28,232.03,233.19,9227.0,232.51,233.28,232.03,233.19,9227.0
2022-02-10 09:50:00,233.42,235.95,233.42,235.95,3475.0,233.42,235.95,233.42,235.95,3475.0
2022-02-10 09:55:00,236.18,236.72,235.3,235.82,6043.0,236.18,236.72,235.3,235.82,6043.0
2022-02-10 10:00:00,235.6,237.31,235.03,237.03,14112.0,235.6,237.31,235.03,237.03,14112.0
2022-02-10 10:05:00,237.01,238.14,236.77,238.0,7152.0,237.01,238.14,236.77,238.0,7152.0
2022-02-10 10:10:00,237.98,238.15,237.58,237.59,3673.0,237.98,238.15,237.58,237.59,3673.0
2022-02-10 10:15:00,237.18,237.32,236.25,236.47,11005.0,237.18,237.32,236.25,236.47,11005.0
2022-02-10 10:20:00,236.44,237.25,236.36,236.79,4445.0,236.44,237.25,236.36,236.79,4445.0
2022-02-10 10:25:00,236.96,238.13,236.73,237.99,2548.0,236.96,238.13,236.73,237.99,2548.0
2022-02-10 10:30:00,238.18,239.29,238.15,238.7,4753.0,238.18,239.29,238.15,238.7,4753.0
2022-02-10 10:35:00,238.77,239.3,238.76,239.12,23610.0,238.77,239.3,238.76,239.12,23610.0
2022-02-10 10:40:00,239.12,239.67,239.09,239.09,2864.0,239.12,239.67,239.09,239.09,2864.0
2022-02-10 10:45:00,238.96,238.96,238.13,238.45,26800.0,238.96,238.96,238.13,238.45,26800.0
2022-02-10 10:50:00,238.36,238.36,236.41,236.41,2625.0,238.36,238.36,236.41,236.41,2625.0
2022-02-10 10:55:00,236.17,237.1,236.17,237.09,5916.0,236.17,237.1,236.17,237.09,5916.0
2022-02-10 11:00:00,237.23,237.56,236.69,237.47,3150.0,237.23,237.56,236.69,237.47,3150.0
2022-02-10 11:05:00,237.22,237.74,237.22,237.36,1403.0,237.22,237.74,237.22,237.36,1403.0
2022-02-10 11:10:00,237.57,237.61,236.53,236.53,3980.0,237.57,237.61,236.53,236.53,3980.0
2022-02-10 11:15:00,236.33,236.81,236.33,236.56,2891.0,236.33,236.81,236.33,236.56,2891.0
2022-02-10 11:20:00,236.53,236.88,236.06,236.44,3809.0,236.53,236.88,236.06,236.44,3809.0
2022-02-10 11:25:00,236.22,236.39,235.89,236.2,6054.0,236.22,236.39,235.89,236.2,6054.0
2022-02-10 11:30:00,235.96,235.96,234.85,234.85,1603.0,235.96,235.96,234.85,234.85,1603.0
2022-02-10 11:35:00,234.68,235.38,234.68,235.37,3505.0,234.68,235.38,234.68,235.37,3505.0
2022-02-10 11:40:00,235.37,236.0,235.28,235.8,2775.0,235.37,236.0,235.28,235.8,2775.0
2022-02-10 11:45:00,236.09,236.52,236.09,236.52,1327.0,236.09,236.52,236.09,236.52,1327.0
2022-02-10 11:50:00,236.49,236.49,235.7,235.7,2250.0,236.49,236.49,235.7,235.7,2250.0
2022-02-10 11:55:00,235.79,236.88,235.78,236.64,3393.0,235.79,236.88,235.78,236.64,3393.0
2022-02-10 12:00:00,236.43,236.43,235.51,235.52,2089.0,236.43,236.43,235.51,235.52,2089.0
2022-02-10 12:05:00,235.5,235.83,235.26,235.69,4234.0,235.5,235.83,235.26,235.69,4234.0
2022-02-10 12:10:00,235.69,235.85,235.37,235.51,3951.0,235.69,235.85,235.37,235.51,3951.0
2022-02-10 12:15:00,235.45,236.27,235.45,236.23,5764.0,235.45,236.27,235.45,236.23,5764.0
2022-02-10 12:20:00,236.13,236.63,235.99,236.47,52432.0,236.13,236.63,235.99,236.47,52432.0
2022-02-10 12:25:00,236.65,237.41,236.65,237.41,2705.0,236.65,237.41,236.65,237.41,2705.0
2022-02-10 12:30:00,237.4,237.82,236.53,236.54,3528.0,237.4,237.82,236.53,236.54,3528.0
2022-02-10 12:35:00,236.59,237.09,236.54,237.02,1220.0,236.59,237.09,236.54,237.02,1220.0
2022-02-10 12:40:00,236.97,237.48,236.82,236.86,3545.0,236.97,237.48,236.82,236.86,3545.0
2022-02-10 12:45:00,237.02,237.02,234.77,235.36,4213.0,237.02,237.02,234.77,235.36,4213.0
2022-02-10 12:50:00,235.03,235.38,234.22,235.27,3239.0,235.03,235.38,234.22,235.27,3239.0
2022-02-10 12:55:00,235.16,235.78,234.97,235.78,1390.0,235.16,235.78,234.97,235.78,1390.0
2022-02-10 13:00:00,235.77,236.43,235.65,236.43,1950.0,235.77,236.43,235.65,236.43,1950.0
2022-02-10 13:05:00,236.14,236.46,235.38,235.47,2421.0,236.14,236.46,235.38,235.47,2421.0
2022-02-10 13:10:00,235.82,235.82,234.79,235.45,1620.0,235.82,235.82,234.79,235.45,1620.0
2022-02-10 13:15:00,234.97,234.97,234.1,234.2,2462.0,234.97,234.97,234.1,234.2,2462.0
2022-02-10 13:20:00,233.87,234.36,233.72,234.2,2200.0,233.87,234.36,233.72,234.2,2200.0
2022-02-10 13:25:00,234.48,234.48,233.69,233.72,1005.0,234.48,234.48,233.69,233.72,1005.0
2022-02-10 13:30:00,233.69,233.77,233.26,233.53,4163.0,233.69,233.77,233.26,233.53,4163.0
2022-02-10 13:35:00,233.33,233.33,232.8,232.95,1810.0,233.33,233.33,232.8,232.95,1810.0
2022-02-10 13:40:00,233.14,233.76,233.14,233.76,2170.0,233.14,233.76,233.14,233.76,2170.0
2022-02-10 13:45:00,233.64,234.09,233.57,233.57,1200.0,233.64,234.09,233.57,233.57,1200.0
2022-02-10 13:50:00,233.65,233.76,233.33,233.61,1886.0,233.65,233.76,233.33,233.61,1886.0
2022-02-10 13:55:00,233.74,234.38,233.67,234.38,2839.0,233.74,234.38,233.67,234.38,2839.0
2022-02-10 14:00:00,234.23,234.27,233.7,233.71,2007.0,234.23,234.27,233.7,233.71,2007.0
2022-02-10 14:05:00,233.54,233.92,233.17,233.83,3768.0,233.54,233.92,233.17,233.83,3768.0
2022-02-10 14:10:00,233.76,233.82,232.81,232.81,3235.0,233.76,233.82,232.81,232.81,3235.0
2022-02-10 14:15:00,232.91,232.91,232.61,232.8,2125.0,232.91,232.91,232.61,232.8,2125.0
2022-02-10 14:20:00,232.66,232.99,232.39,232.99,4514.0,232.66,232.99,232.39,232.99,4514.0
2022-02-10 14:25:00,233.19,233.61,233.01,233.45,4937.0,233.19,233.61,233.01,233.45,4937.0
2022-02-10 14:30:00,233.58,233.99,233.24,233.39,3883.0,233.58,233.99,233.24,233.39,3883.0
2022-02-10 14:35:00,233.3,233.9,233.07,233.57,6875.0,233.3,233.9,233.07,233.57,6875.0
2022-02-10 14:40:00,233.62,234.15,233.62,233.74,2594.0,233.62,234.15,233.62,233.74,2594.0
2022-02-10 14:45:00,233.74,234.08,233.19,233.2,3964.0,233.74,234.08,233.19,233.2,3964.0
2022-02-10 14:50:00,233.41,233.49,232.61,232.61,3993.0,233.41,233.49,232.61,232.61,3993.0
2022-02-10 14:55:00,232.5,232.72,232.1,232.2,2100.0,232.5,232.72,232.1,232.2,2100.0
2022-02-10 15:00:00,232.32,232.96,231.85,232.96,6004.0,232.32,232.96,231.85,232.96,6004.0
2022-02-10 15:05:00,232.49,232.83,232.41,232.7,2800.0,232.49,232.83,232.41,232.7,2800.0
2022-02-10 15:10:00,232.67,233.25,232.44,232.96,3600.0,232.67,233.25,232.44,232.96,3600.0
2022-02-10 15:15:00,232.86,233.19,232.09,232.14,6650.0,232.86,233.19,232.09,232.14,6650.0
2022-02-10 15:20:00,232.15,232.59,231.95,232.47,3439.0,232.15,232.59,231.95,232.47,3439.0
2022-02-10 15:25:00,232.59,232.98,232.41,232.54,4454.0,232.59,232.98,232.41,232.54,4454.0
2022-02-10 15:30:00,232.44,232.44,231.72,231.73,6560.0,232.44,232.44,231.72,231.73,6560.0
2022-02-10 15:35:00,231.76,232.91,231.6,232.91,11652.0,231.76,232.91,231.6,232.91,11652.0
2022-02-10 15:40:00,232.79,232.79,231.84,232.54,9648.0,232.79,232.79,231.84,232.54,9648.0
2022-02-10 15:45:00,232.38,232.39,231.73,232.03,11345.0,232.38,232.39,231.73,232.03,11345.0
2022-02-10 15:50:00,231.98,232.75,231.61,232.75,40495.0,231.98,232.75,231.61,232.75,40495.0
2022-02-10 15:55:00,232.76,233.79,232.76,233.29,45272.0,232.76,233.79,232.76,233.29,45272.0
2022-02-11 09:30:00,234.52,237.45,234.52,237.45,5202.0,234.52,237.45,234.52,237.45,5202.0
2022-02-11 09:35:00,236.89,236.89,235.59,235.59,800.0,236.89,236.89,235.59,235.59,800.0
2022-02-11 09:40:00,234.65,234.8,234.16,234.4,1523.0,234.65,234.8,234.16,234.4,1523.0
2022-02-11 09:45:00,234.82,236.24,234.82,235.36,2700.0,234.82,236.24,234.82,235.36,2700.0
2022-02-11 09:50:00,235.02,235.08,234.53,234.79,3179.0,235.02,235.08,234.53,234.79,3179.0
2022-02-11 09:55:00,234.6,234.6,232.87,233.16,6429.0,234.6,234.6,232.87,233.16,6429.0
2022-02-11 10:00:00,233.25,234.32,232.52,234.31,19969.0,233.25,234.32,232.52,234.31,19969.0
2022-02-11 10:05:00,234.06,235.78,234.05,235.12,2117.0,234.06,235.78,234.05,235.12,2117.0
2022-02-11 10:10:00,234.52,234.86,233.13,233.53,1256.0,234.52,234.86,233.13,233.53,1256.0
2022-02-11 10:15:00,233.72,233.78,233.22,233.67,2361.0,233.72,233.78,233.22,233.67,2361.0
2022-02-11 10:20:00,233.64,234.06,233.6,234.01,1016.0,233.64,234.06,233.6,234.01,1016.0
2022-02-11 10:25:00,234.56,235.31,234.37,234.85,4016.0,234.56,235.31,234.37,234.85,4016.0
2022-02-11 10:30:00,234.89,235.12,234.89,235.05,500.0,234.89,235.12,234.89,235.05,500.0
2022-02-11 10:35:00,235.42,235.57,234.62,235.22,2495.0,235.42,235.57,234.62,235.22,2495.0
2022-02-11 10:40:00,235.67,235.67,234.92,235.4,900.0,235.67,235.67,234.92,235.4,900.0
2022-02-11 10:45:00,235.29,235.67,234.76,234.93,2755.0,235.29,235.67,234.76,234.93,2755.0
2022-02-11 10:50:00,234.81,234.81,234.13,234.33,1614.0,234.81,234.81,234.13,234.33,1614.0
2022-02-11 10:55:00,234.21,234.52,234.08,234.45,1926.0,234.21,234.52,234.08,234.45,1926.0
2022-02-11 11:00:00,234.19,235.3,234.17,235.3,2034.0,234.19,235.3,234.17,235.3,2034.0
2022-02-11 11:05:00,234.81,234.87,233.42,233.42,4390.0,234.81,234.87,233.42,233.42,4390.0
2022-02-11 11:10:00,233.41,233.88,232.66,232.68,1811.0,233.41,233.88,232.66,232.68,1811.0
2022-02-11 11:15:00,232.66,232.92,232.41,232.92,1644.0,232.66,232.92,232.41,232.92,1644.0
2022-02-11 11:20:00,232.94,233.42,232.9,233.1,3402.0,232.94,233.42,232.9,233.1,3402.0
2022-02-11 11:25:00,232.99,233.37,232.89,232.97,2647.0,232.99,233.37,232.89,232.97,2647.0
2022-02-11 11:30:00,233.2,233.22,231.63,231.7,9667.0,233.2,233.22,231.63,231.7,9667.0
2022-02-11 11:35:00,232.06,232.09,231.21,231.44,21320.0,232.06,232.09,231.21,231.44,21320.0
2022-02-11 11:40:00,231.52,231.69,231.22,231.69,1576.0,231.52,231.69,231.22,231.69,1576.0
2022-02-11 11:45:00,232.04,232.86,231.69,232.77,1690.0,232.04,232.86,231.69,232.77,1690.0
2022-02-11 11:50:00,232.35,232.35,231.98,232.22,300.0,232.35,232.35,231.98,232.22,300.0
2022-02-11 11:55:00,232.42,232.55,232.13,232.13,959.0,232.42,232.55,232.13,232.13,959.0
2022-02-11 12:00:00,231.98,232.35,231.95,232.07,1213.0,231.98,232.35,231.95,232.07,1213.0
2022-02-11 12:05:00,231.71,232.49,231.71,232.4,1604.0,231.71,232.49,231.71,232.4,1604.0
2022-02-11 12:10:00,232.19,232.83,232.18,232.54,1646.0,232.19,232.83,232.18,232.54,1646.0
2022-02-11 12:15:00,232.4,232.4,231.67,231.7,1700.0,232.4,232.4,231.67,231.7,1700.0
2022-02-11 12:20:00,231.84,231.84,231.63,231.79,461.0,231.84,231.84,231.63,231.79,461.0
2022-02-11 12:25:00,232.0,232.37,232.0,232.37,1259.0,232.0,232.37,232.0,232.37,1259.0
2022-02-11 12:30:00,232.21,232.56,232.06,232.48,2008.0,232.21,232.56,232.06,232.48,2008.0
2022-02-11 12:35:00,232.1,232.3,232.1,232.12,500.0,232.1,232.3,232.1,232.12,500.0
2022-02-11 12:40:00,232.06,232.2,232.06,232.12,902.0,232.06,232.2,232.06,232.12,902.0
2022-02-11 12:45:00,232.03,232.31,231.99,232.31,3131.0,232.03,232.31,231.99,232.31,3131.0
2022-02-11 12:50:00,232.07,232.16,231.54,231.56,901.0,232.07,232.16,231.54,231.56,901.0
2022-02-11 12:55:00,231.62,231.76,231.31,231.59,1581.0,231.62,231.76,231.31,231.59,1581.0
2022-02-11 13:00:00,231.55,231.63,231.34,231.56,3028.0,231.55,231.63,231.34,231.56,3028.0
2022-02-11 13:05:00,231.42,232.25,231.42,232.11,1260.0,231.42,232.25,231.42,232.11,1260.0
2022-02-11 13:10:00,232.15,232.15,230.68,230.69,9882.0,232.15,232.15,230.68,230.69,9882.0
2022-02-11 13:15:00,230.61,230.73,230.0,230.73,6215.0,230.61,230.73,230.0,230.73,6215.0
2022-02-11 13:20:00,230.49,230.54,230.17,230.25,3309.0,230.49,230.54,230.17,230.25,3309.0
2022-02-11 13:25:00,230.17,230.24,229.16,229.16,4213.0,230.17,230.24,229.16,229.16,4213.0
2022-02-11 13:30:00,228.93,228.96,227.85,228.34,3097.0,228.93,228.96,227.85,228.34,3097.0
2022-02-11 13:35:00,228.13,228.34,226.84,226.84,7121.0,228.13,228.34,226.84,226.84,7121.0
2022-02-11 13:40:00,226.84,227.48,226.74,227.1,3827.0,226.84,227.48,226.74,227.1,3827.0
2022-02-11 13:45:00,226.99,227.22,226.44,227.04,5839.0,226.99,227.22,226.44,227.04,5839.0
2022-02-11 13:50:00,226.85,228.03,226.54,228.03,4222.0,226.85,228.03,226.54,228.03,4222.0
2022-02-11 13:55:00,227.7,227.78,227.06,227.17,2829.0,227.7,227.78,227.06,227.17,2829.0
2022-02-11 14:00:00,227.18,227.76,226.26,226.26,3300.0,227.18,227.76,226.26,226.26,3300.0
2022-02-11 14:05:00,226.53,227.82,226.43,227.42,4564.0,226.53,227.82,226.43,227.42,4564.0
2022-02-11 14:10:00,227.32,227.75,226.8,227.75,3205.0,227.32,227.75,226.8,227.75,3205.0
2022-02-11 14:15:00,227.89,229.06,227.88,228.45,5893.0,227.89,229.06,227.88,228.45,5893.0
2022-02-11 14:20:00,228.42,228.67,227.73,227.73,3372.0,228.42,228.67,227.73,227.73,3372.0
2022-02-11 14:25:00,227.69,227.69,226.99,227.12,2759.0,227.69,227.69,226.99,227.12,2759.0
2022-02-11 14:30:00,227.19,228.43,226.82,228.19,2900.0,227.19,228.43,226.82,228.19,2900.0
2022-02-11 14:35:00,227.98,228.08,227.48,227.87,5405.0,227.98,228.08,227.48,227.87,5405.0
2022-02-11 14:40:00,227.82,228.47,227.43,227.86,5307.0,227.82,228.47,227.43,227.86,5307.0
2022-02-11 14:45:00,228.06,228.07,227.68,227.93,5920.0,228.06,228.07,227.68,227.93,5920.0
2022-02-11 14:50:00,227.8,227.8,227.1,227.56,9567.0,227.8,227.8,227.1,227.56,9567.0
2022-02-11 14:55:00,227.71,228.86,227.71,228.74,6739.0,227.71,228.86,227.71,228.74,6739.0
2022-02-11 15:00:00,228.69,230.32,228.69,230.19,7791.0,228.69,230.32,228.69,230.19,7791.0
2022-02-11 15:05:00,229.99,230.17,229.41,229.54,8815.0,229.99,230.17,229.41,229.54,8815.0
2022-02-11 15:10:00,229.42,229.66,228.88,228.88,8463.0,229.42,229.66,228.88,228.88,8463.0
2022-02-11 15:15:00,229.11,229.93,228.89,229.17,8177.0,229.11,229.93,228.89,229.17,8177.0
2022-02-11 15:20:00,228.81,228.96,228.14,228.2,10670.0,228.81,228.96,228.14,228.2,10670.0
2022-02-11 15:25:00,228.34,228.77,227.88,228.48,8779.0,228.34,228.77,227.88,228.48,8779.0
2022-02-11 15:30:00,228.39,228.65,227.9,228.65,7890.0,228.39,228.65,227.9,228.65,7890.0
2022-02-11 15:35:00,228.47,228.76,227.92,228.08,9692.0,228.47,228.76,227.92,228.08,9692.0
2022-02-11 15:40:00,228.2,228.27,227.57,228.19,7110.0,228.2,228.27,227.57,228.19,7110.0
2022-02-11 15:45:00,228.14,229.88,228.03,229.88,12458.0,228.14,229.88,228.03,229.88,12458.0
2022-02-11 15:50:00,229.55,229.76,228.54,228.81,14984.0,229.55,229.76,228.54,228.81,14984.0
2022-02-11 15:55:00,228.92,229.66,228.24,228.26,32201.0,228.92,229.66,228.24,228.26,32201.0
2022-02-14 09:30:00,225.52,228.37,225.0,227.8,12110.0,225.52,228.37,225.0,227.8,12110.0
2022-02-14 09:35:00,228.57,229.06,228.57,228.99,400.0,228.57,229.06,228.57,228.99,400.0
2022-02-14 09:40:00,228.99,230.58,228.99,229.75,3239.0,228.99,230.58,228.99,229.75,3239.0
2022-02-14 09:45:00,229.3,230.37,228.58,230.37,3208.0,229.3,230.37,228.58,230.37,3208.0
2022-02-14 09:50:00,230.49,230.98,230.35,230.41,1000.0,230.49,230.98,230.35,230.41,1000.0
2022-02-14 09:55:00,230.4,231.29,229.81,230.39,3530.0,230.4,231.29,229.81,230.39,3530.0
2022-02-14 10:00:00,230.21,230.21,229.09,229.19,2600.0,230.21,230.21,229.09,229.19,2600.0
2022-02-14 10:05:00,229.64,230.94,229.64,230.94,400.0,229.64,230.94,229.64,230.94,400.0
2022-02-14 10:10:00,231.28,232.31,231.28,232.05,1252.0,231.28,232.31,231.28,232.05,1252.0
2022-02-14 10:15:00,232.24,232.24,230.35,230.65,1700.0,232.24,232.24,230.35,230.65,1700.0
2022-02-14 10:20:00,231.12,231.12,230.01,230.59,1965.0,231.12,231.12,230.01,230.59,1965.0
2022-02-14 10:25:00,230.68,230.76,230.12,230.72,1001.0,230.68,230.76,230.12,230.72,1001.0
2022-02-14 10:30:00,230.65,230.65,229.53,229.54,2495.0,230.65,230.65,229.53,229.54,2495.0
2022-02-14 10:35:00,229.48,229.93,229.35,229.93,4446.0,229.48,229.93,229.35,229.93,4446.0
2022-02-14 10:40:00,229.93,231.52,229.93,231.52,1100.0,229.93,231.52,229.93,231.52,1100.0
2022-02-14 10:45:00,231.91,233.35,231.91,232.82,2269.0,231.91,233.35,231.91,232.82,2269.0
2022-02-14 10:50:00,232.41,232.9,232.2,232.9,3857.0,232.41,232.9,232.2,232.9,3857.0
2022-02-14 10:55:00,232.81,233.1,232.12,232.33,1589.0,232.81,233.1,232.12,232.33,1589.0
2022-02-14 11:00:00,232.24,232.29,231.55,232.1,2248.0,232.24,232.29,231.55,232.1,2248.0
2022-02-14 11:05:00,232.09,232.73,232.09,232.51,3052.0,232.09,232.73,232.09,232.51,3052.0
2022-02-14 11:10:00,232.52,232.69,232.37,232.37,572.0,232.52,232.69,232.37,232.37,572.0
2022-02-14 11:15:00,232.56,233.25,232.56,233.25,1400.0,232.56,233.25,232.56,233.25,1400.0
2022-02-14 11:20:00,232.93,233.31,232.79,233.15,2808.0,232.93,233.31,232.79,233.15,2808.0
2022-02-14 11:25:00,232.84,233.54,232.84,233.15,1655.0,232.84,233.54,232.84,233.15,1655.0
2022-02-14 11:30:00,233.23,233.61,232.23,232.47,1115.0,233.23,233.61,232.23,232.47,1115.0
2022-02-14 11:35:00,232.68,232.74,231.55,231.56,1120.0,232.68,232.74,231.55,231.56,1120.0
2022-02-14 11:40:00,232.23,232.23,231.66,231.66,300.0,232.23,232.23,231.66,231.66,300.0
2022-02-14 11:45:00,231.93,232.08,231.75,231.95,1074.0,231.93,232.08,231.75,231.95,1074.0
2022-02-14 11:50:00,232.04,232.04,231.26,231.26,500.0,232.04,232.04,231.26,231.26,500.0
2022-02-14 11:55:00,231.56,231.77,231.56,231.77,1604.0,231.56,231.77,231.56,231.77,1604.0
2022-02-14 12:00:00,231.75,231.76,231.37,231.59,6382.0,231.75,231.76,231.37,231.59,6382.0
2022-02-14 12:05:00,231.75,231.78,231.73,231.78,1001.0,231.75,231.78,231.73,231.78,1001.0
2022-02-14 12:10:00,231.64,232.04,231.64,231.78,500.0,231.64,232.04,231.64,231.78,500.0
2022-02-14 12:15:00,231.63,231.84,231.39,231.44,1295.0,231.63,231.84,231.39,231.44,1295.0
2022-02-14 12:20:00,231.58,231.89,231.48,231.76,1803.0,231.58,231.89,231.48,231.76,1803.0
2022-02-14 12:25:00,231.48,231.86,231.41,231.85,2900.0,231.48,231.86,231.41,231.85,2900.0
2022-02-14 12:30:00,232.13,232.45,232.11,232.34,982.0,232.13,232.45,232.11,232.34,982.0
2022-02-14 12:35:00,232.52,232.52,232.08,232.08,510.0,232.52,232.52,232.08,232.08,510.0
2022-02-14 12:40:00,232.13,232.16,231.55,232.16,5866.0,232.13,232.16,231.55,232.16,5866.0
2022-02-14 12:45:00,231.85,232.17,231.85,231.95,1044.0,231.85,232.17,231.85,231.95,1044.0
2022-02-14 12:50:00,232.02,232.02,231.59,231.91,1987.0,232.02,232.02,231.59,231.91,1987.0
2022-02-14 12:55:00,231.59,231.6,230.85,230.95,1026.0,231.59,231.6,230.85,230.95,1026.0
2022-02-14 13:00:00,230.75,230.83,230.56,230.7,1080.0,230.75,230.83,230.56,230.7,1080.0
2022-02-14 13:05:00,230.99,230.99,230.97,230.98,200.0,230.99,230.99,230.97,230.98,200.0
2022-02-14 13:10:00,230.92,230.92,230.33,230.36,1233.0,230.92,230.92,230.33,230.36,1233.0
2022-02-14 13:15:00,230.26,230.51,230.26,230.51,200.0,230.26,230.51,230.26,230.51,200.0
2022-02-14 13:20:00,230.4,230.4,229.5,229.5,1411.0,230.4,230.4,229.5,229.5,1411.0
2022-02-14 13:25:00,229.73,229.95,229.7,229.91,679.0,229.73,229.95,229.7,229.91,679.0
2022-02-14 13:30:00,229.62,229.87,229.08,229.79,2001.0,229.62,229.87,229.08,229.79,2001.0
2022-02-14 13:35:00,229.68,229.97,229.56,229.58,980.0,229.68,229.97,229.56,229.58,980.0
2022-02-14 13:40:00,229.38,229.68,229.28,229.51,1112.0,229.38,229.68,229.28,229.51,1112.0
2022-02-14 13:45:00,229.49,229.76,228.97,228.97,1007.0,229.49,229.76,228.97,228.97,1007.0
2022-02-14 13:50:00,229.16,229.17,228.23,228.24,1789.0,229.16,229.17,228.23,228.24,1789.0
2022-02-14 13:55:00,228.47,228.47,227.79,227.91,1600.0,228.47,228.47,227.79,227.91,1600.0
2022-02-14 14:00:00,227.59,228.35,227.43,227.56,3101.0,227.59,228.35,227.43,227.56,3101.0
2022-02-14 14:05:00,227.14,227.61,226.8,227.22,2338.0,227.14,227.61,226.8,227.22,2338.0
2022-02-14 14:10:00,227.12,227.85,227.12,227.46,900.0,227.12,227.85,227.12,227.46,900.0
2022-02-14 14:15:00,227.68,227.7,227.43,227.7,1004.0,227.68,227.7,227.43,227.7,1004.0
2022-02-14 14:20:00,228.19,228.2,227.85,227.85,317.0,228.19,228.2,227.85,227.85,317.0
2022-02-14 14:25:00,227.81,229.03,227.58,229.03,1800.0,227.81,229.03,227.58,229.03,1800.0
2022-02-14 14:30:00,229.0,229.0,228.23,229.0,1382.0,229.0,229.0,228.23,229.0,1382.0
2022-02-14 14:35:00,229.06,229.14,228.59,228.92,1829.0,229.06,229.14,228.59,228.92,1829.0
2022-02-14 14:40:00,229.0,229.6,228.57,228.62,2201.0,229.0,229.6,228.57,228.62,2201.0
2022-02-14 14:45:00,228.71,228.88,228.23,228.67,1792.0,228.71,228.88,228.23,228.67,1792.0
2022-02-14 14:50:00,228.83,229.97,228.82,229.29,1600.0,228.83,229.97,228.82,229.29,1600.0
2022-02-14 14:55:00,229.3,229.6,229.11,229.33,2300.0,229.3,229.6,229.11,229.33,2300.0
2022-02-14 15:00:00,229.54,229.54,228.78,229.17,2875.0,229.54,229.54,228.78,229.17,2875.0
2022-02-14 15:05:00,228.53,229.04,228.22,229.04,1859.0,228.53,229.04,228.22,229.04,1859.0
2022-02-14 15:10:00,228.76,229.85,228.76,229.37,5882.0,228.76,229.85,228.76,229.37,5882.0
2022-02-14 15:15:00,229.37,229.69,228.85,229.38,1689.0,229.37,229.69,228.85,229.38,1689.0
2022-02-14 15:20:00,228.69,230.0,228.51,229.81,2105.0,228.69,230.0,228.51,229.81,2105.0
2022-02-14 15:25:00,229.64,229.77,229.49,229.68,1408.0,229.64,229.77,229.49,229.68,1408.0
2022-02-14 15:30:00,229.41,230.41,229.41,230.05,3745.0,229.41,230.41,229.41,230.05,3745.0
2022-02-14 15:35:00,230.03,230.03,229.39,229.39,1300.0,230.03,230.03,229.39,229.39,1300.0
2022-02-14 15:40:00,229.43,229.68,228.73,229.17,2644.0,229.43,229.68,228.73,229.17,2644.0
2022-02-14 15:45:00,229.28,229.28,228.27,228.83,5293.0,229.28,229.28,228.27,228.83,5293.0
2022-02-14 15:50:00,228.81,228.84,227.62,227.92,12035.0,228.81,228.84,227.62,227.92,12035.0
2022-02-14 15:55:00,227.88,228.45,227.61,228.02,65320.0,227.88,228.45,227.61,228.02,65320.0
2022-02-15 09:30:00,231.89,232.74,231.57,232.74,8988.0,231.89,232.74,231.57,232.74,8988.0
2022-02-15 09:35:00,232.5,232.84,232.19,232.33,1312.0,232.5,232.84,232.19,232.33,1312.0
2022-02-15 09:40:00,232.08,232.08,230.41,230.41,1507.0,232.08,232.08,230.41,230.41,1507.0
2022-02-15 09:45:00,230.53,231.02,229.5,229.5,2578.0,230.53,231.02,229.5,229.5,2578.0
2022-02-15 09:50:00,229.31,230.57,228.38,230.56,1807.0,229.31,230.57,228.38,230.56,1807.0
2022-02-15 09:55:00,230.86,232.1,230.86,232.1,800.0,230.86,232.1,230.86,232.1,800.0
2022-02-15 10:00:00,231.66,231.98,231.09,231.09,1900.0,231.66,231.98,231.09,231.09,1900.0
2022-02-15 10:05:00,230.93,231.65,230.92,231.41,2800.0,230.93,231.65,230.92,231.41,2800.0
2022-02-15 10:10:00,230.92,230.92,230.65,230.72,2150.0,230.92,230.92,230.65,230.72,2150.0
2022-02-15 10:15:00,230.72,230.72,229.78,229.84,1610.0,230.72,230.72,229.78,229.84,1610.0
2022-02-15 10:20:00,229.7,230.06,229.69,229.82,1545.0,229.7,230.06,229.69,229.82,1545.0
2022-02-15 10:25:00,230.0,230.09,229.73,229.81,1300.0,230.0,230.09,229.73,229.81,1300.0
2022-02-15 10:30:00,230.15,230.59,230.13,230.13,1030.0,230.15,230.59,230.13,230.13,1030.0
2022-02-15 10:35:00,229.82,229.96,229.34,229.96,600.0,229.82,229.96,229.34,229.96,600.0
2022-02-15 10:40:00,230.26,230.64,230.13,230.22,2192.0,230.26,230.64,230.13,230.22,2192.0
2022-02-15 10:45:00,230.15,230.51,230.11,230.51,900.0,230.15,230.51,230.11,230.51,900.0
2022-02-15 10:50:00,230.78,230.78,230.54,230.75,1238.0,230.78,230.78,230.54,230.75,1238.0
2022-02-15 10:55:00,230.42,230.58,229.39,229.4,6281.0,230.42,230.58,229.39,229.4,6281.0
2022-02-15 11:00:00,229.37,229.71,229.33,229.71,1600.0,229.37,229.71,229.33,229.71,1600.0
2022-02-15 11:05:00,229.52,229.79,229.33,229.79,1366.0,229.52,229.79,229.33,229.79,1366.0
2022-02-15 11:10:00,229.71,229.76,229.47,229.63,4821.0,229.71,229.76,229.47,229.63,4821.0
2022-02-15 11:15:00,229.87,229.98,229.69,229.93,2841.0,229.87,229.98,229.69,229.93,2841.0
2022-02-15 11:20:00,230.03,230.3,229.73,229.81,3117.0,230.03,230.3,229.73,229.81,3117.0
2022-02-15 11:25:00,229.65,230.01,229.31,230.0,1210.0,229.65,230.01,229.31,230.0,1210.0
2022-02-15 11:30:00,230.28,230.67,230.15,230.52,1801.0,230.28,230.67,230.15,230.52,1801.0
2022-02-15 11:35:00,230.61,230.69,230.34,230.68,1100.0,230.61,230.69,230.34,230.68,1100.0
2022-02-15 11:40:00,230.65,230.86,230.61,230.81,3129.0,230.65,230.86,230.61,230.81,3129.0
2022-02-15 11:45:00,230.51,231.05,230.51,230.92,6034.0,230.51,231.05,230.51,230.92,6034.0
2022-02-15 11:50:00,230.95,231.44,230.95,231.15,1505.0,230.95,231.44,230.95,231.15,1505.0
2022-02-15 11:55:00,231.27,231.27,230.93,231.07,1714.0,231.27,231.27,230.93,231.07,1714.0
2022-02-15 12:00:00,231.15,231.15,230.39,230.72,1680.0,231.15,231.15,230.39,230.72,1680.0
2022-02-15 12:05:00,230.77,230.77,230.29,230.48,1001.0,230.77,230.77,230.29,230.48,1001.0
2022-02-15 12:10:00,230.52,230.97,230.46,230.49,1791.0,230.52,230.97,230.46,230.49,1791.0
2022-02-15 12:15:00,230.62,230.62,229.95,230.07,1350.0,230.62,230.62,229.95,230.07,1350.0
2022-02-15 12:20:00,230.06,230.65,229.91,230.52,3418.0,230.06,230.65,229.91,230.52,3418.0
2022-02-15 12:25:00,230.51,230.7,230.27,230.7,2903.0,230.51,230.7,230.27,230.7,2903.0
2022-02-15 12:30:00,230.62,230.69,230.08,230.08,6545.0,230.62,230.69,230.08,230.08,6545.0
2022-02-15 12:35:00,230.23,230.3,230.05,230.19,2200.0,230.23,230.3,230.05,230.19,2200.0
2022-02-15 12:40:00,230.05,230.05,229.51,229.51,1500.0,230.05,230.05,229.51,229.51,1500.0
2022-02-15 12:45:00,229.4,229.41,228.59,228.59,910.0,229.4,229.41,228.59,228.59,910.0
2022-02-15 12:50:00,228.71,229.26,228.69,228.88,3925.0,228.71,229.26,228.69,228.88,3925.0
2022-02-15 12:55:00,228.84,229.4,228.76,228.9,24251.0,228.84,229.4,228.76,228.9,24251.0
2022-02-15 13:00:00,229.01,229.69,228.99,229.69,3686.0,229.01,229.69,228.99,229.69,3686.0
2022-02-15 13:05:00,229.99,230.05,229.66,229.89,1606.0,229.99,230.05,229.66,229.89,1606.0
2022-02-15 13:10:00,229.73,229.96,229.63,229.86,2938.0,229.73,229.96,229.63,229.86,2938.0
2022-02-15 13:15:00,229.81,229.94,229.2,229.2,1572.0,229.81,229.94,229.2,229.2,1572.0
2022-02-15 13:20:00,229.48,230.24,229.48,230.24,1105.0,229.48,230.24,229.48,230.24,1105.0
2022-02-15 13:25:00,230.13,230.31,230.12,230.16,1703.0,230.13,230.31,230.12,230.16,1703.0
2022-02-15 13:30:00,230.36,230.36,230.02,230.12,1600.0,230.36,230.36,230.02,230.12,1600.0
2022-02-15 13:35:00,229.95,230.06,229.95,230.06,200.0,229.95,230.06,229.95,230.06,200.0
2022-02-15 13:40:00,230.35,230.54,230.06,230.5,3635.0,230.35,230.54,230.06,230.5,3635.0
2022-02-15 13:45:00,230.46,230.8,230.32,230.79,1231.0,230.46,230.8,230.32,230.79,1231.0
2022-02-15 13:50:00,230.81,231.04,230.54,230.9,1850.0,230.81,231.04,230.54,230.9,1850.0
2022-02-15 13:55:00,230.86,230.86,230.51,230.58,2013.0,230.86,230.86,230.51,230.58,2013.0
2022-02-15 14:00:00,230.64,230.95,230.64,230.68,2632.0,230.64,230.95,230.64,230.68,2632.0
2022-02-15 14:05:00,230.54,230.54,230.27,230.45,2202.0,230.54,230.54,230.27,230.45,2202.0
2022-02-15 14:10:00,230.45,230.45,229.9,230.06,10498.0,230.45,230.45,229.9,230.06,10498.0
2022-02-15 14:15:00,230.01,230.21,229.86,230.04,3596.0,230.01,230.21,229.86,230.04,3596.0
2022-02-15 14:20:00,230.15,230.28,229.82,229.84,4198.0,230.15,230.28,229.82,229.84,4198.0
2022-02-15 14:25:00,229.89,229.93,229.68,229.73,2402.0,229.89,229.93,229.68,229.73,2402.0
2022-02-15 14:30:00,229.65,229.65,229.31,229.39,6542.0,229.65,229.65,229.31,229.39,6542.0
2022-02-15 14:35:00,229.33,229.58,229.33,229.53,2981.0,229.33,229.58,229.33,229.53,2981.0
2022-02-15 14:40:00,229.4,229.7,229.1,229.7,4527.0,229.4,229.7,229.1,229.7,4527.0
2022-02-15 14:45:00,229.88,230.13,229.69,230.03,4102.0,229.88,230.13,229.69,230.03,4102.0
2022-02-15 14:50:00,230.03,230.04,229.43,229.69,3800.0,230.03,230.04,229.43,229.69,3800.0
2022-02-15 14:55:00,230.0,230.16,229.81,230.0,5470.0,230.0,230.16,229.81,230.0,5470.0
2022-02-15 15:00:00,230.15,231.02,230.09,230.52,6234.0,230.15,231.02,230.09,230.52,6234.0
2022-02-15 15:05:00,230.59,230.71,230.26,230.38,10049.0,230.59,230.71,230.26,230.38,10049.0
2022-02-15 15:10:00,230.3,230.31,229.71,229.75,9008.0,230.3,230.31,229.71,229.75,9008.0
2022-02-15 15:15:00,229.78,229.78,229.14,229.33,10143.0,229.78,229.78,229.14,229.33,10143.0
2022-02-15 15:20:00,229.35,229.55,228.94,229.06,4961.0,229.35,229.55,228.94,229.06,4961.0
2022-02-15 15:25:00,229.15,229.15,228.62,228.62,10380.0,229.15,229.15,228.62,228.62,10380.0
2022-02-15 15:30:00,228.66,229.05,228.08,228.09,14924.0,228.66,229.05,228.08,228.09,14924.0
2022-02-15 15:35:00,228.06,228.64,227.75,228.05,22793.0,228.06,228.64,227.75,228.05,22793.0
2022-02-15 15:40:00,228.11,229.1,227.79,229.03,10655.0,228.11,229.1,227.79,229.03,10655.0
2022-02-15 15:45:00,228.87,229.46,228.2,229.43,23263.0,228.87,229.46,228.2,229.43,23263.0
2022-02-15 15:50:00,229.41,229.97,229.33,229.61,18017.0,229.41,229.97,229.33,229.61,18017.0
2022-02-15 15:55:00,229.53,229.94,229.22,229.94,38739.0,229.53,229.94,229.22,229.94,38739.0
2022-02-16 09:30:00,229.0,229.0,226.53,226.53,7159.0,229.0,229.0,226.53,226.53,7159.0
2022-02-16 09:35:00,226.68,226.68,223.27,223.9,2196.0,226.68,226.68,223.27,223.9,2196.0
2022-02-16 09:40:00,224.04,224.47,223.0,223.31,3523.0,224.04,224.47,223.0,223.31,3523.0
2022-02-16 09:45:00,223.22,224.26,223.13,224.26,4979.0,223.22,224.26,223.13,224.26,4979.0
2022-02-16 09:50:00,223.97,223.98,223.01,223.95,4598.0,223.97,223.98,223.01,223.95,4598.0
2022-02-16 09:55:00,224.36,225.07,224.36,225.0,1400.0,224.36,225.07,224.36,225.0,1400.0
2022-02-16 10:00:00,224.5,225.26,224.44,224.66,2882.0,224.5,225.26,224.44,224.66,2882.0
2022-02-16 10:05:00,224.66,225.05,224.11,224.64,3125.0,224.66,225.05,224.11,224.64,3125.0
2022-02-16 10:10:00,224.67,225.39,224.1,225.24,9966.0,224.67,225.39,224.1,225.24,9966.0
2022-02-16 10:15:00,225.25,225.3,224.43,224.44,1985.0,225.25,225.3,224.43,224.44,1985.0
2022-02-16 10:20:00,224.56,225.29,224.37,225.28,1637.0,224.56,225.29,224.37,225.28,1637.0
2022-02-16 10:25:00,225.1,225.12,224.88,225.07,2409.0,225.1,225.12,224.88,225.07,2409.0
2022-02-16 10:30:00,225.23,225.55,225.15,225.15,5299.0,225.23,225.55,225.15,225.15,5299.0
2022-02-16 10:35:00,225.31,225.59,225.31,225.52,418.0,225.31,225.59,225.31,225.52,418.0
2022-02-16 10:40:00,225.78,225.93,225.15,225.91,2700.0,225.78,225.93,225.15,225.91,2700.0
2022-02-16 10:45:00,226.07,226.07,225.5,225.69,2300.0,226.07,226.07,225.5,225.69,2300.0
2022-02-16 10:50:00,225.78,226.7,225.78,226.44,4147.0,225.78,226.7,225.78,226.44,4147.0
2022-02-16 10:55:00,226.62,226.76,226.15,226.15,1569.0,226.62,226.76,226.15,226.15,1569.0
2022-02-16 11:00:00,226.16,226.53,225.85,226.41,1700.0,226.16,226.53,225.85,226.41,1700.0
2022-02-16 11:05:00,226.3,227.12,226.3,227.06,1328.0,226.3,227.12,226.3,227.06,1328.0
2022-02-16 11:10:00,227.21,227.21,226.53,226.61,2766.0,227.21,227.21,226.53,226.61,2766.0
2022-02-16 11:15:00,226.66,226.88,226.65,226.65,1691.0,226.66,226.88,226.65,226.65,1691.0
2022-02-16 11:20:00,226.63,226.7,226.57,226.61,702.0,226.63,226.7,226.57,226.61,702.0
2022-02-16 11:25:00,226.89,226.97,226.51,226.51,1845.0,226.89,226.97,226.51,226.51,1845.0
2022-02-16 11:30:00,226.57,226.57,226.12,226.12,4767.0,226.57,226.57,226.12,226.12,4767.0
2022-02-16 11:35:00,226.2,226.7,226.16,226.7,2175.0,226.2,226.7,226.16,226.7,2175.0
2022-02-16 11:40:00,226.61,226.61,226.33,226.33,1400.0,226.61,226.61,226.33,226.33,1400.0
2022-02-16 11:45:00,226.48,226.48,226.41,226.42,200.0,226.48,226.48,226.41,226.42,200.0
2022-02-16 11:50:00,226.92,226.92,226.56,226.64,700.0,226.92,226.92,226.56,226.64,700.0
2022-02-16 11:55:00,226.56,226.69,226.44,226.57,1604.0,226.56,226.69,226.44,226.57,1604.0
2022-02-16 12:00:00,226.88,226.96,226.65,226.78,1272.0,226.88,226.96,226.65,226.78,1272.0
2022-02-16 12:05:00,226.65,227.0,226.64,226.81,2213.0,226.65,227.0,226.64,226.81,2213.0
2022-02-16 12:10:00,226.7,226.83,226.46,226.6,1700.0,226.7,226.83,226.46,226.6,1700.0
2022-02-16 12:15:00,226.65,226.89,226.6,226.71,403.0,226.65,226.89,226.6,226.71,403.0
2022-02-16 12:20:00,226.76,226.76,226.66,226.66,200.0,226.76,226.76,226.66,226.66,200.0
2022-02-16 12:25:00,226.55,226.61,226.42,226.49,1702.0,226.55,226.61,226.42,226.49,1702.0
2022-02-16 12:30:00,226.43,226.43,225.56,225.56,3140.0,226.43,226.43,225.56,225.56,3140.0
2022-02-16 12:35:00,225.95,226.04,225.89,225.89,600.0,225.95,226.04,225.89,225.89,600.0
2022-02-16 12:40:00,226.15,226.56,225.86,226.26,2149.0,226.15,226.56,225.86,226.26,2149.0
2022-02-16 12:45:00,226.47,226.47,226.13,226.13,4453.0,226.47,226.47,226.13,226.13,4453.0
2022-02-16 12:50:00,226.29,226.3,226.13,226.29,1636.0,226.29,226.3,226.13,226.29,1636.0
2022-02-16 12:55:00,226.2,226.2,225.8,225.8,2420.0,226.2,226.2,225.8,225.8,2420.0
2022-02-16 13:00:00,225.83,226.03,225.41,225.51,3920.0,225.83,226.03,225.41,225.51,3920.0
2022-02-16 13:05:00,225.46,226.02,225.45,225.73,1752.0,225.46,226.02,225.45,225.73,1752.0
2022-02-16 13:10:00,225.79,226.02,225.64,225.89,5139.0,225.79,226.02,225.64,225.89,5139.0
2022-02-16 13:15:00,225.87,226.01,225.77,226.01,2435.0,225.87,226.01,225.77,226.01,2435.0
2022-02-16 13:20:00,226.11,226.54,226.11,226.49,1292.0,226.11,226.54,226.11,226.49,1292.0
2022-02-16 13:25:00,226.35,226.41,226.17,226.38,2050.0,226.35,226.41,226.17,226.38,2050.0
2022-02-16 13:30:00,226.28,226.4,226.11,226.22,3601.0,226.28,226.4,226.11,226.22,3601.0
2022-02-16 13:35:00,226.21,226.63,226.15,226.29,3370.0,226.21,226.63,226.15,226.29,3370.0
2022-02-16 13:40:00,226.17,226.36,225.89,225.89,4165.0,226.17,226.36,225.89,225.89,4165.0
2022-02-16 13:45:00,226.03,226.1,225.96,225.96,500.0,226.03,226.1,225.96,225.96,500.0
2022-02-16 13:50:00,226.32,226.32,226.04,226.13,1310.0,226.32,226.32,226.04,226.13,1310.0
2022-02-16 13:55:00,226.09,226.17,225.36,225.83,4963.0,226.09,226.17,225.36,225.83,4963.0
2022-02-16 14:00:00,226.19,227.24,225.59,226.76,5647.0,226.19,227.24,225.59,226.76,5647.0
2022-02-16 14:05:00,226.4,227.55,226.17,226.99,6124.0,226.4,227.55,226.17,226.99,6124.0
2022-02-16 14:10:00,226.67,226.8,226.18,226.18,2945.0,226.67,226.8,226.18,226.18,2945.0
2022-02-16 14:15:00,226.66,226.73,226.32,226.52,2200.0,226.66,226.73,226.32,226.52,2200.0
2022-02-16 14:20:00,226.3,228.0,226.3,227.94,17159.0,226.3,228.0,226.3,227.94,17159.0
2022-02-16 14:25:00,227.98,228.36,227.89,228.08,4001.0,227.98,228.36,227.89,228.08,4001.0
2022-02-16 14:30:00,228.23,228.78,228.22,228.41,1500.0,228.23,228.78,228.22,228.41,1500.0
2022-02-16 14:35:00,228.37,228.37,227.77,228.25,3343.0,228.37,228.37,227.77,228.25,3343.0
2022-02-16 14:40:00,228.01,228.01,227.55,227.55,1851.0,228.01,228.01,227.55,227.55,1851.0
2022-02-16 14:45:00,227.44,227.61,227.13,227.37,2323.0,227.44,227.61,227.13,227.37,2323.0
2022-02-16 14:50:00,227.26,227.5,227.25,227.5,200.0,227.26,227.5,227.25,227.5,200.0
2022-02-16 14:55:00,227.19,228.06,227.19,227.62,1233.0,227.19,228.06,227.19,227.62,1233.0
2022-02-16 15:00:00,227.81,228.82,227.8,228.82,2337.0,227.81,228.82,227.8,228.82,2337.0
2022-02-16 15:05:00,228.78,228.89,228.45,228.58,1590.0,228.78,228.89,228.45,228.58,1590.0
2022-02-16 15:10:00,228.58,228.58,228.13,228.24,1623.0,228.58,228.58,228.13,228.24,1623.0
2022-02-16 15:15:00,228.28,228.49,228.07,228.25,4234.0,228.28,228.49,228.07,228.25,4234.0
2022-02-16 15:20:00,228.31,228.38,228.07,228.09,1490.0,228.31,228.38,228.07,228.09,1490.0
2022-02-16 15:25:00,228.61,229.01,228.61,229.0,3215.0,228.61,229.01,228.61,229.0,3215.0
2022-02-16 15:30:00,229.05,229.27,228.51,229.02,14223.0,229.05,229.27,228.51,229.02,14223.0
2022-02-16 15:35:00,229.02,229.77,228.87,229.3,11437.0,229.02,229.77,228.87,229.3,11437.0
2022-02-16 15:40:00,229.31,229.57,229.04,229.15,3712.0,229.31,229.57,229.04,229.15,3712.0
2022-02-16 15:45:00,229.29,229.78,229.05,229.66,19044.0,229.29,229.78,229.05,229.66,19044.0
2022-02-16 15:50:00,229.9,230.0,229.51,229.6,19886.0,229.9,230.0,229.51,229.6,19886.0
2022-02-16 15:55:00,229.62,229.75,229.33,229.71,76608.0,229.62,229.75,229.33,229.71,76608.0
2022-02-17 09:30:00,227.98,228.56,227.69,228.23,8072.0,227.98,228.56,227.69,228.23,8072.0
2022-02-17 09:35:00,228.23,228.23,228.23,228.23,0.0,228.23,228.23,228.23,228.23,0.0
2022-02-17 09:40:00,228.23,228.23,228.23,228.23,0.0,228.23,228.23,228.23,228.23,0.0
2022-02-17 09:45:00,226.38,226.51,225.63,225.78,2496.0,226.38,226.51,225.63,225.78,2496.0
2022-02-17 09:50:00,225.49,225.59,224.44,224.44,968.0,225.49,225.59,224.44,224.44,968.0
2022-02-17 09:55:00,225.02,225.18,224.47,225.18,1263.0,225.02,225.18,224.47,225.18,1263.0
2022-02-17 10:00:00,225.33,226.6,225.16,226.6,900.0,225.33,226.6,225.16,226.6,900.0
2022-02-17 10:05:00,226.47,226.47,225.42,225.42,400.0,226.47,226.47,225.42,225.42,400.0
2022-02-17 10:10:00,225.5,225.63,225.13,225.14,2200.0,225.5,225.63,225.13,225.14,2200.0
2022-02-17 10:15:00,225.31,225.42,223.93,223.93,1700.0,225.31,225.42,223.93,223.93,1700.0
2022-02-17 10:20:00,224.08,224.63,224.08,224.08,2203.0,224.08,224.63,224.08,224.08,2203.0
2022-02-17 10:25:00,224.06,224.15,223.47,223.47,1320.0,224.06,224.15,223.47,223.47,1320.0
2022-02-17 10:30:00,223.66,224.08,223.66,223.78,1499.0,223.66,224.08,223.66,223.78,1499.0
2022-02-17 10:35:00,223.9,223.9,223.12,223.37,3562.0,223.9,223.9,223.12,223.37,3562.0
2022-02-17 10:40:00,223.06,223.3,222.77,222.84,2864.0,223.06,223.3,222.77,222.84,2864.0
2022-02-17 10:45:00,223.08,223.37,222.22,222.28,2754.0,223.08,223.37,222.22,222.28,2754.0
2022-02-17 10:50:00,222.47,222.83,222.44,222.82,5630.0,222.47,222.83,222.44,222.82,5630.0
2022-02-17 10:55:00,222.88,223.2,222.82,223.05,1422.0,222.88,223.2,222.82,223.05,1422.0
2022-02-17 11:00:00,223.07,223.33,222.9,223.03,1930.0,223.07,223.33,222.9,223.03,1930.0
2022-02-17 11:05:00,222.96,223.12,222.7,222.71,1991.0,222.96,223.12,222.7,222.71,1991.0
2022-02-17 11:10:00,222.87,222.95,222.63,222.64,4200.0,222.87,222.95,222.63,222.64,4200.0
2022-02-17 11:15:00,222.63,224.06,222.62,224.06,4518.0,222.63,224.06,222.62,224.06,4518.0
2022-02-17 11:20:00,224.03,224.09,223.55,223.56,1301.0,224.03,224.09,223.55,223.56,1301.0
2022-02-17 11:25:00,223.56,223.67,223.39,223.67,601.0,223.56,223.67,223.39,223.67,601.0
2022-02-17 11:30:00,223.68,224.16,223.63,223.87,931.0,223.68,224.16,223.63,223.87,931.0
2022-02-17 11:35:00,223.85,224.06,223.81,223.91,904.0,223.85,224.06,223.81,223.91,904.0
2022-02-17 11:40:00,224.02,224.02,223.68,223.94,625.0,224.02,224.02,223.68,223.94,625.0
2022-02-17 11:45:00,223.82,224.01,223.68,224.01,793.0,223.82,224.01,223.68,224.01,793.0
2022-02-17 11:50:00,223.84,223.85,223.26,223.37,3672.0,223.84,223.85,223.26,223.37,3672.0
2022-02-17 11:55:00,223.32,223.32,223.0,223.03,7261.0,223.32,223.32,223.0,223.03,7261.0
2022-02-17 12:00:00,222.97,223.1,222.92,223.06,1585.0,222.97,223.1,222.92,223.06,1585.0
2022-02-17 12:05:00,222.92,223.22,222.62,222.62,3449.0,222.92,223.22,222.62,222.62,3449.0
2022-02-17 12:10:00,222.78,222.78,222.31,222.47,2978.0,222.78,222.78,222.31,222.47,2978.0
2022-02-17 12:15:00,222.56,222.68,222.24,222.43,1165.0,222.56,222.68,222.24,222.43,1165.0
2022-02-17 12:20:00,222.34,223.03,222.34,222.91,3162.0,222.34,223.03,222.34,222.91,3162.0
2022-02-17 12:25:00,223.01,223.03,222.61,222.66,4760.0,223.01,223.03,222.61,222.66,4760.0
2022-02-17 12:30:00,222.59,222.78,222.17,222.17,5939.0,222.59,222.78,222.17,222.17,5939.0
2022-02-17 12:35:00,222.18,222.29,221.58,221.58,7506.0,222.18,222.29,221.58,221.58,7506.0
2022-02-17 12:40:00,221.61,221.72,221.28,221.52,6654.0,221.61,221.72,221.28,221.52,6654.0
2022-02-17 12:45:00,221.73,221.77,221.38,221.38,1300.0,221.73,221.77,221.38,221.38,1300.0
2022-02-17 12:50:00,221.54,221.75,221.43,221.71,2337.0,221.54,221.75,221.43,221.71,2337.0
2022-02-17 12:55:00,221.8,221.91,221.78,221.78,1200.0,221.8,221.91,221.78,221.78,1200.0
2022-02-17 13:00:00,221.81,221.82,221.45,221.45,1901.0,221.81,221.82,221.45,221.45,1901.0
2022-02-17 13:05:00,221.3,221.55,221.3,221.49,600.0,221.3,221.55,221.3,221.49,600.0
2022-02-17 13:10:00,221.33,221.33,220.97,221.15,2374.0,221.33,221.33,220.97,221.15,2374.0
2022-02-17 13:15:00,221.13,221.15,220.77,220.89,2139.0,221.13,221.15,220.77,220.89,2139.0
2022-02-17 13:20:00,220.88,220.89,220.4,220.65,1300.0,220.88,220.89,220.4,220.65,1300.0
2022-02-17 13:25:00,220.47,220.89,220.47,220.89,1310.0,220.47,220.89,220.47,220.89,1310.0
2022-02-17 13:30:00,220.84,221.17,220.78,221.17,1219.0,220.84,221.17,220.78,221.17,1219.0
2022-02-17 13:35:00,221.17,221.17,220.72,220.72,1427.0,221.17,221.17,220.72,220.72,1427.0
2022-02-17 13:40:00,220.8,221.07,220.69,220.93,4913.0,220.8,221.07,220.69,220.93,4913.0
2022-02-17 13:45:00,220.92,221.04,220.57,220.58,5064.0,220.92,221.04,220.57,220.58,5064.0
2022-02-17 13:50:00,220.58,220.82,220.57,220.82,1118.0,220.58,220.82,220.57,220.82,1118.0
2022-02-17 13:55:00,220.9,220.99,220.68,220.87,2250.0,220.9,220.99,220.68,220.87,2250.0
2022-02-17 14:00:00,220.79,220.79,220.47,220.68,3155.0,220.79,220.79,220.47,220.68,3155.0
2022-02-17 14:05:00,220.61,220.87,220.59,220.59,1994.0,220.61,220.87,220.59,220.59,1994.0
2022-02-17 14:10:00,220.59,220.72,220.19,220.3,10598.0,220.59,220.72,220.19,220.3,10598.0
2022-02-17 14:15:00,220.33,220.93,220.23,220.88,4143.0,220.33,220.93,220.23,220.88,4143.0
2022-02-17 14:20:00,220.84,220.9,220.56,220.56,4314.0,220.84,220.9,220.56,220.56,4314.0
2022-02-17 14:25:00,220.57,221.11,220.57,221.06,2800.0,220.57,221.11,220.57,221.06,2800.0
2022-02-17 14:30:00,221.02,221.1,220.53,220.54,4000.0,221.02,221.1,220.53,220.54,4000.0
2022-02-17 14:35:00,220.41,221.01,220.41,220.57,2710.0,220.41,221.01,220.41,220.57,2710.0
2022-02-17 14:40:00,220.51,220.64,220.31,220.46,3611.0,220.51,220.64,220.31,220.46,3611.0
2022-02-17 14:45:00,220.37,220.76,220.17,220.76,2621.0,220.37,220.76,220.17,220.76,2621.0
2022-02-17 14:50:00,220.61,220.63,219.75,220.02,2071.0,220.61,220.63,219.75,220.02,2071.0
2022-02-17 14:55:00,219.77,219.86,219.51,219.53,2321.0,219.77,219.86,219.51,219.53,2321.0
2022-02-17 15:00:00,219.63,219.72,219.08,219.08,1885.0,219.63,219.72,219.08,219.08,1885.0
2022-02-17 15:05:00,218.94,219.14,218.74,219.03,4800.0,218.94,219.14,218.74,219.03,4800.0
2022-02-17 15:10:00,219.2,219.73,219.2,219.27,4961.0,219.2,219.73,219.2,219.27,4961.0
2022-02-17 15:15:00,219.23,219.3,218.92,219.3,4303.0,219.23,219.3,218.92,219.3,4303.0
2022-02-17 15:20:00,219.35,219.46,218.85,219.04,3039.0,219.35,219.46,218.85,219.04,3039.0
2022-02-17 15:25:00,219.04,219.04,218.73,218.82,6971.0,219.04,219.04,218.73,218.82,6971.0
2022-02-17 15:30:00,218.78,219.26,218.64,218.84,7142.0,218.78,219.26,218.64,218.84,7142.0
2022-02-17 15:35:00,218.84,219.92,218.84,219.87,8726.0,218.84,219.92,218.84,219.87,8726.0
2022-02-17 15:40:00,219.86,220.2,219.61,220.19,9318.0,219.86,220.2,219.61,220.19,9318.0
2022-02-17 15:45:00,220.17,220.39,220.07,220.18,8677.0,220.17,220.39,220.07,220.18,8677.0
2022-02-17 15:50:00,220.12,220.16,219.22,219.36,23574.0,220.12,220.16,219.22,219.36,23574.0
2022-02-17 15:55:00,219.38,219.82,219.29,219.29,35437.0,219.38,219.82,219.29,219.29,35437.0
2022-02-18 09:30:00,219.89,220.1,219.34,220.09,8957.0,219.89,220.1,219.34,220.09,8957.0
2022-02-18 09:35:00,219.6,219.6,218.95,219.04,2934.0,219.6,219.6,218.95,219.04,2934.0
2022-02-18 09:40:00,219.03,219.04,217.84,217.84,7980.0,219.03,219.04,217.84,217.84,7980.0
2022-02-18 09:45:00,218.02,219.59,218.02,219.59,451.0,218.02,219.59,218.02,219.59,451.0
2022-02-18 09:50:00,219.47,220.61,219.47,220.16,1100.0,219.47,220.61,219.47,220.16,1100.0
2022-02-18 09:55:00,220.44,220.44,218.93,219.61,1108.0,220.44,220.44,218.93,219.61,1108.0
2022-02-18 10:00:00,219.59,219.72,219.08,219.19,3623.0,219.59,219.72,219.08,219.19,3623.0
2022-02-18 10:05:00,218.77,218.77,218.77,218.77,100.0,218.77,218.77,218.77,218.77,100.0
2022-02-18 10:10:00,219.06,220.68,218.89,220.68,7398.0,219.06,220.68,218.89,220.68,7398.0
2022-02-18 10:15:00,220.69,220.97,219.97,220.28,1100.0,220.69,220.97,219.97,220.28,1100.0
2022-02-18 10:20:00,219.53,219.53,218.13,218.51,1907.0,219.53,219.53,218.13,218.51,1907.0
2022-02-18 10:25:00,218.0,218.39,218.0,218.39,2155.0,218.0,218.39,218.0,218.39,2155.0
2022-02-18 10:30:00,217.89,218.09,217.58,217.89,2241.0,217.89,218.09,217.58,217.89,2241.0
2022-02-18 10:35:00,217.86,218.08,217.71,218.08,4804.0,217.86,218.08,217.71,218.08,4804.0
2022-02-18 10:40:00,218.06,218.19,217.93,217.94,2757.0,218.06,218.19,217.93,217.94,2757.0
2022-02-18 10:45:00,218.0,218.42,217.78,217.95,3637.0,218.0,218.42,217.78,217.95,3637.0
2022-02-18 10:50:00,218.42,218.6,217.8,218.06,3081.0,218.42,218.6,217.8,218.06,3081.0
2022-02-18 10:55:00,217.64,217.66,217.05,217.14,2201.0,217.64,217.66,217.05,217.14,2201.0
2022-02-18 11:00:00,216.83,216.92,215.86,215.97,3342.0,216.83,216.92,215.86,215.97,3342.0
2022-02-18 11:05:00,216.06,216.29,215.59,215.84,24533.0,216.06,216.29,215.59,215.84,24533.0
2022-02-18 11:10:00,215.97,216.29,215.97,216.17,2088.0,215.97,216.29,215.97,216.17,2088.0
2022-02-18 11:15:00,216.34,216.51,215.83,216.46,3162.0,216.34,216.51,215.83,216.46,3162.0
2022-02-18 11:20:00,216.58,216.93,216.02,216.28,2698.0,216.58,216.93,216.02,216.28,2698.0
2022-02-18 11:25:00,216.23,216.36,215.74,215.97,9035.0,216.23,216.36,215.74,215.97,9035.0
2022-02-18 11:30:00,215.81,216.39,215.81,216.16,3518.0,215.81,216.39,215.81,216.16,3518.0
2022-02-18 11:35:00,216.32,217.66,216.29,217.53,4403.0,216.32,217.66,216.29,217.53,4403.0
2022-02-18 11:40:00,217.31,218.2,217.21,218.2,3916.0,217.31,218.2,217.21,218.2,3916.0
2022-02-18 11:45:00,218.55,218.7,217.76,217.99,5663.0,218.55,218.7,217.76,217.99,5663.0
2022-02-18 11:50:00,218.06,218.13,217.91,218.11,2643.0,218.06,218.13,217.91,218.11,2643.0
2022-02-18 11:55:00,218.14,218.46,217.93,218.06,1501.0,218.14,218.46,217.93,218.06,1501.0
2022-02-18 12:00:00,218.23,218.23,217.89,218.0,2426.0,218.23,218.23,217.89,218.0,2426.0
2022-02-18 12:05:00,218.25,219.0,218.25,219.0,3979.0,218.25,219.0,218.25,219.0,3979.0
2022-02-18 12:10:00,219.0,219.09,218.36,218.37,3893.0,219.0,219.09,218.36,218.37,3893.0
2022-02-18 12:15:00,218.19,218.79,217.98,218.78,1350.0,218.19,218.79,217.98,218.78,1350.0
2022-02-18 12:20:00,218.76,218.79,218.09,218.27,1002.0,218.76,218.79,218.09,218.27,1002.0
2022-02-18 12:25:00,218.51,218.52,217.56,217.7,4408.0,218.51,218.52,217.56,217.7,4408.0
2022-02-18 12:30:00,217.44,218.08,217.01,217.5,3875.0,217.44,218.08,217.01,217.5,3875.0
2022-02-18 12:35:00,217.41,217.41,216.66,216.66,1924.0,217.41,217.41,216.66,216.66,1924.0
2022-02-18 12:40:00,216.71,216.71,216.24,216.49,999.0,216.71,216.71,216.24,216.49,999.0
2022-02-18 12:45:00,216.53,216.69,216.38,216.48,1756.0,216.53,216.69,216.38,216.48,1756.0
2022-02-18 12:50:00,216.49,217.24,216.28,217.01,5340.0,216.49,217.24,216.28,217.01,5340.0
2022-02-18 12:55:00,217.06,217.24,216.9,217.24,600.0,217.06,217.24,216.9,217.24,600.0
2022-02-18 13:00:00,216.79,216.83,216.3,216.56,2910.0,216.79,216.83,216.3,216.56,2910.0
2022-02-18 13:05:00,216.47,216.98,216.35,216.54,2900.0,216.47,216.98,216.35,216.54,2900.0
2022-02-18 13:10:00,216.78,216.78,216.68,216.69,600.0,216.78,216.78,216.68,216.69,600.0
2022-02-18 13:15:00,216.91,217.09,216.56,216.7,5827.0,216.91,217.09,216.56,216.7,5827.0
2022-02-18 13:20:00,216.69,216.89,216.63,216.86,6582.0,216.69,216.89,216.63,216.86,6582.0
2022-02-18 13:25:00,216.73,216.85,216.62,216.78,5693.0,216.73,216.85,216.62,216.78,5693.0
2022-02-18 13:30:00,216.87,217.37,216.7,217.32,4304.0,216.87,217.37,216.7,217.32,4304.0
2022-02-18 13:35:00,217.23,217.92,217.14,217.88,2653.0,217.23,217.92,217.14,217.88,2653.0
2022-02-18 13:40:00,217.8,217.8,217.5,217.7,2364.0,217.8,217.8,217.5,217.7,2364.0
2022-02-18 13:45:00,218.12,218.45,218.02,218.23,1500.0,218.12,218.45,218.02,218.23,1500.0
2022-02-18 13:50:00,218.33,218.47,218.33,218.47,500.0,218.33,218.47,218.33,218.47,500.0
2022-02-18 13:55:00,218.32,218.45,218.09,218.17,3423.0,218.32,218.45,218.09,218.17,3423.0
2022-02-18 14:00:00,218.31,218.49,218.23,218.23,1607.0,218.31,218.49,218.23,218.23,1607.0
2022-02-18 14:05:00,218.34,218.45,217.7,217.8,3809.0,218.34,218.45,217.7,217.8,3809.0
2022-02-18 14:10:00,217.68,218.39,217.65,218.21,13618.0,217.68,218.39,217.65,218.21,13618.0
2022-02-18 14:15:00,217.92,218.74,217.92,218.64,4110.0,217.92,218.74,217.92,218.64,4110.0
2022-02-18 14:20:00,218.65,219.42,218.5,219.42,10120.0,218.65,219.42,218.5,219.42,10120.0
2022-02-18 14:25:00,219.43,219.65,219.1,219.56,3254.0,219.43,219.65,219.1,219.56,3254.0
2022-02-18 14:30:00,219.68,220.2,219.53,219.55,5205.0,219.68,220.2,219.53,219.55,5205.0
2022-02-18 14:35:00,219.55,219.64,219.44,219.49,8880.0,219.55,219.64,219.44,219.49,8880.0
2022-02-18 14:40:00,219.5,219.5,218.69,218.69,5747.0,219.5,219.5,218.69,218.69,5747.0
2022-02-18 14:45:00,218.91,218.97,218.67,218.67,3711.0,218.91,218.97,218.67,218.67,3711.0
2022-02-18 14:50:00,218.7,219.47,218.5,219.26,1601.0,218.7,219.47,218.5,219.26,1601.0
2022-02-18 14:55:00,219.52,220.09,219.49,220.07,6300.0,219.52,220.09,219.49,220.07,6300.0
2022-02-18 15:00:00,220.02,220.47,219.65,219.88,6011.0,220.02,220.47,219.65,219.88,6011.0
2022-02-18 15:05:00,219.92,219.92,218.99,219.45,2668.0,219.92,219.92,218.99,219.45,2668.0
2022-02-18 15:10:00,219.54,219.82,218.88,218.88,2191.0,219.54,219.82,218.88,218.88,2191.0
2022-02-18 15:15:00,218.94,219.11,218.17,218.17,3119.0,218.94,219.11,218.17,218.17,3119.0
2022-02-18 15:20:00,218.36,218.44,217.96,218.36,4853.0,218.36,218.44,217.96,218.36,4853.0
2022-02-18 15:25:00,218.11,218.51,217.96,218.16,6889.0,218.11,218.51,217.96,218.16,6889.0
2022-02-18 15:30:00,218.0,218.05,217.3,217.73,8839.0,218.0,218.05,217.3,217.73,8839.0
2022-02-18 15:35:00,217.73,218.31,217.57,218.14,11038.0,217.73,218.31,217.57,218.14,11038.0
2022-02-18 15:40:00,218.14,218.83,217.99,218.71,6589.0,218.14,218.83,217.99,218.71,6589.0
2022-02-18 15:45:00,218.83,219.09,218.26,218.56,12017.0,218.83,219.09,218.26,218.56,12017.0
2022-02-18 15:50:00,218.41,218.85,218.18,218.26,37225.0,218.41,218.85,218.18,218.26,37225.0
2022-02-18 15:55:00,218.35,218.54,217.7,217.96,48859.0,218.35,218.54,217.7,217.96,48859.0
2022-02-22 09:30:00,216.76,218.95,215.17,218.5,16366.0,216.76,218.95,215.17,218.5,16366.0
2022-02-22 09:35:00,219.0,219.82,219.0,219.49,2719.0,219.0,219.82,219.0,219.49,2719.0
2022-02-22 09:40:00,219.54,221.0,219.53,220.5,7517.0,219.54,221.0,219.53,220.5,7517.0
2022-02-22 09:45:00,220.5,221.0,219.87,220.45,7151.0,220.5,221.0,219.87,220.45,7151.0
2022-02-22 09:50:00,220.37,221.13,219.89,221.0,8840.0,220.37,221.13,219.89,221.0,8840.0
2022-02-22 09:55:00,221.31,221.85,221.09,221.44,12983.0,221.31,221.85,221.09,221.44,12983.0
2022-02-22 10:00:00,221.48,221.56,220.28,220.36,5081.0,221.48,221.56,220.28,220.36,5081.0
2022-02-22 10:05:00,220.05,220.98,218.65,220.7,7837.0,220.05,220.98,218.65,220.7,7837.0
2022-02-22 10:10:00,220.84,221.73,220.38,221.73,4489.0,220.84,221.73,220.38,221.73,4489.0
2022-02-22 10:15:00,221.58,221.58,220.48,220.81,2101.0,221.58,221.58,220.48,220.81,2101.0
2022-02-22 10:20:00,220.78,222.69,220.64,222.2,4680.0,220.78,222.69,220.64,222.2,4680.0
2022-02-22 10:25:00,222.24,223.46,221.96,223.39,9112.0,222.24,223.46,221.96,223.39,9112.0
2022-02-22 10:30:00,223.16,223.26,221.1,221.1,3383.0,223.16,223.26,221.1,221.1,3383.0
2022-02-22 10:35:00,221.03,221.16,220.43,220.63,5653.0,221.03,221.16,220.43,220.63,5653.0
2022-02-22 10:40:00,220.26,220.81,220.23,220.72,8472.0,220.26,220.81,220.23,220.72,8472.0
2022-02-22 10:45:00,220.94,221.43,220.43,220.8,8703.0,220.94,221.43,220.43,220.8,8703.0
2022-02-22 10:50:00,220.75,220.81,219.94,220.14,4667.0,220.75,220.81,219.94,220.14,4667.0
2022-02-22 10:55:00,219.93,220.31,219.84,220.01,9578.0,219.93,220.31,219.84,220.01,9578.0
2022-02-22 11:00:00,219.89,220.12,219.56,220.12,15831.0,219.89,220.12,219.56,220.12,15831.0
2022-02-22 11:05:00,220.03,220.28,219.64,219.81,2500.0,220.03,220.28,219.64,219.81,2500.0
2022-02-22 11:10:00,219.65,220.75,219.58,220.57,4965.0,219.65,220.75,219.58,220.57,4965.0
2022-02-22 11:15:00,220.42,220.42,219.59,219.62,8175.0,220.42,220.42,219.59,219.62,8175.0
2022-02-22 11:20:00,219.61,219.9,219.48,219.48,6002.0,219.61,219.9,219.48,219.48,6002.0
2022-02-22 11:25:00,219.53,220.63,219.49,219.77,5211.0,219.53,220.63,219.49,219.77,5211.0
2022-02-22 11:30:00,219.94,220.09,219.57,220.09,4870.0,219.94,220.09,219.57,220.09,4870.0
2022-02-22 11:35:00,220.09,220.12,219.31,219.31,5809.0,220.09,220.12,219.31,219.31,5809.0
2022-02-22 11:40:00,219.21,219.23,218.63,218.77,4369.0,219.21,219.23,218.63,218.77,4369.0
2022-02-22 11:45:00,218.84,218.84,218.47,218.52,7351.0,218.84,218.84,218.47,218.52,7351.0
2022-02-22 11:50:00,218.49,218.78,218.37,218.77,12434.0,218.49,218.78,218.37,218.77,12434.0
2022-02-22 11:55:00,218.68,219.06,218.45,218.9,4154.0,218.68,219.06,218.45,218.9,4154.0
2022-02-22 12:00:00,219.06,219.81,218.99,219.44,5491.0,219.06,219.81,218.99,219.44,5491.0
2022-02-22 12:05:00,219.36,219.44,218.35,218.59,10834.0,219.36,219.44,218.35,218.59,10834.0
2022-02-22 12:10:00,218.6,218.6,217.76,218.19,7266.0,218.6,218.6,217.76,218.19,7266.0
2022-02-22 12:15:00,218.28,218.46,217.87,218.0,3866.0,218.28,218.46,217.87,218.0,3866.0
2022-02-22 12:20:00,218.17,218.94,218.17,218.78,1561.0,218.17,218.94,218.17,218.78,1561.0
2022-02-22 12:25:00,218.75,219.55,218.73,219.34,3068.0,218.75,219.55,218.73,219.34,3068.0
2022-02-22 12:30:00,219.32,219.7,218.73,218.73,10682.0,219.32,219.7,218.73,218.73,10682.0
2022-02-22 12:35:00,218.95,219.58,218.84,219.19,8348.0,218.95,219.58,218.84,219.19,8348.0
2022-02-22 12:40:00,219.28,219.34,219.08,219.17,2821.0,219.28,219.34,219.08,219.17,2821.0
2022-02-22 12:45:00,219.15,219.2,219.0,219.15,3827.0,219.15,219.2,219.0,219.15,3827.0
2022-02-22 12:50:00,219.32,219.54,219.13,219.22,3069.0,219.32,219.54,219.13,219.22,3069.0
2022-02-22 12:55:00,219.4,219.43,219.01,219.24,3191.0,219.4,219.43,219.01,219.24,3191.0
2022-02-22 13:00:00,219.24,219.25,218.82,219.25,5730.0,219.24,219.25,218.82,219.25,5730.0
2022-02-22 13:05:00,219.33,219.44,219.07,219.07,2600.0,219.33,219.44,219.07,219.07,2600.0
2022-02-22 13:10:00,219.39,219.54,219.09,219.2,5691.0,219.39,219.54,219.09,219.2,5691.0
2022-02-22 13:15:00,219.09,219.2,218.43,218.57,13852.0,219.09,219.2,218.43,218.57,13852.0
2022-02-22 13:20:00,218.56,218.56,217.91,218.15,7179.0,218.56,218.56,217.91,218.15,7179.0
2022-02-22 13:25:00,218.08,218.41,217.98,218.18,5233.0,218.08,218.41,217.98,218.18,5233.0
2022-02-22 13:30:00,218.33,218.5,218.17,218.21,4573.0,218.33,218.5,218.17,218.21,4573.0
2022-02-22 13:35:00,218.01,218.06,217.73,217.86,2545.0,218.01,218.06,217.73,217.86,2545.0
2022-02-22 13:40:00,217.94,218.25,217.28,217.41,5266.0,217.94,218.25,217.28,217.41,5266.0
2022-02-22 13:45:00,217.25,217.41,216.76,216.9,7028.0,217.25,217.41,216.76,216.9,7028.0
2022-02-22 13:50:00,216.86,216.94,216.28,216.28,5176.0,216.86,216.94,216.28,216.28,5176.0
2022-02-22 13:55:00,216.39,216.99,216.25,216.99,7073.0,216.39,216.99,216.25,216.99,7073.0
2022-02-22 14:00:00,217.0,217.0,216.47,216.56,3545.0,217.0,217.0,216.47,216.56,3545.0
2022-02-22 14:05:00,216.42,216.42,216.09,216.13,2500.0,216.42,216.42,216.09,216.13,2500.0
2022-02-22 14:10:00,216.09,216.96,216.0,216.71,13846.0,216.09,216.96,216.0,216.71,13846.0
2022-02-22 14:15:00,216.6,217.38,216.6,217.38,1102.0,216.6,217.38,216.6,217.38,1102.0
2022-02-22 14:20:00,217.81,218.18,217.11,217.11,5057.0,217.81,218.18,217.11,217.11,5057.0
2022-02-22 14:25:00,217.31,218.0,217.31,217.78,3286.0,217.31,218.0,217.31,217.78,3286.0
2022-02-22 14:30:00,217.62,218.76,217.52,217.96,5844.0,217.62,218.76,217.52,217.96,5844.0
2022-02-22 14:35:00,217.89,218.51,217.84,217.84,5021.0,217.89,218.51,217.84,217.84,5021.0
2022-02-22 14:40:00,218.07,218.41,217.03,217.3,8750.0,218.07,218.41,217.03,217.3,8750.0
2022-02-22 14:45:00,217.12,218.13,216.6,217.93,11971.0,217.12,218.13,216.6,217.93,11971.0
2022-02-22 14:50:00,217.93,218.74,217.93,218.41,24699.0,217.93,218.74,217.93,218.41,24699.0
2022-02-22 14:55:00,218.38,218.89,217.38,217.78,25431.0,218.38,218.89,217.38,217.78,25431.0
2022-02-22 15:00:00,217.83,219.27,217.77,219.27,10067.0,217.83,219.27,217.77,219.27,10067.0
2022-02-22 15:05:00,219.19,219.67,218.84,218.9,5026.0,219.19,219.67,218.84,218.9,5026.0
2022-02-22 15:10:00,218.92,219.45,218.78,218.8,5891.0,218.92,219.45,218.78,218.8,5891.0
2022-02-22 15:15:00,218.9,219.81,218.88,219.23,8847.0,218.9,219.81,218.88,219.23,8847.0
2022-02-22 15:20:00,219.06,219.2,218.19,218.42,8173.0,219.06,219.2,218.19,218.42,8173.0
2022-02-22 15:25:00,218.39,218.73,217.92,218.22,6872.0,218.39,218.73,217.92,218.22,6872.0
2022-02-22 15:30:00,218.0,218.0,217.23,217.66,13239.0,218.0,218.0,217.23,217.66,13239.0
2022-02-22 15:35:00,217.8,217.8,217.38,217.57,12731.0,217.8,217.8,217.38,217.57,12731.0
2022-02-22 15:40:00,217.6,218.11,217.44,217.65,13139.0,217.6,218.11,217.44,217.65,13139.0
2022-02-22 15:45:00,217.6,217.72,217.16,217.39,11340.0,217.6,217.72,217.16,217.39,11340.0
2022-02-22 15:50:00,217.29,217.48,216.71,216.92,18555.0,217.29,217.48,216.71,216.92,18555.0
2022-02-22 15:55:00,217.0,217.59,217.0,217.19,58339.0,217.0,217.59,217.0,217.19,58339.0
2022-02-23 09:30:00,218.95,218.95,216.95,217.1,13407.0,218.95,218.95,216.95,217.1,13407.0
2022-02-23 09:35:00,218.16,218.16,216.97,217.29,2465.0,218.16,218.16,216.97,217.29,2465.0
2022-02-23 09:40:00,218.46,218.75,217.63,217.91,2862.0,218.46,218.75,217.63,217.91,2862.0
2022-02-23 09:45:00,218.17,219.39,217.97,219.39,1750.0,218.17,219.39,217.97,219.39,1750.0
2022-02-23 09:50:00,218.25,218.77,217.92,217.96,2241.0,218.25,218.77,217.92,217.96,2241.0
2022-02-23 09:55:00,217.78,218.77,217.78,218.18,4319.0,217.78,218.77,217.78,218.18,4319.0
2022-02-23 10:00:00,217.5,217.92,216.61,217.8,34564.0,217.5,217.92,216.61,217.8,34564.0
2022-02-23 10:05:00,217.72,218.12,217.24,217.6,11352.0,217.72,218.12,217.24,217.6,11352.0
2022-02-23 10:10:00,217.57,218.54,217.35,218.25,19214.0,217.57,218.54,217.35,218.25,19214.0
2022-02-23 10:15:00,218.21,218.43,217.67,218.15,10579.0,218.21,218.43,217.67,218.15,10579.0
2022-02-23 10:20:00,218.09,219.05,217.82,217.98,3948.0,218.09,219.05,217.82,217.98,3948.0
2022-02-23 10:25:00,217.8,218.05,216.6,216.98,17254.0,217.8,218.05,216.6,216.98,17254.0
2022-02-23 10:30:00,216.78,217.49,216.6,217.19,900.0,216.78,217.49,216.6,217.19,900.0
2022-02-23 10:35:00,217.12,217.6,216.57,216.57,2535.0,217.12,217.6,216.57,216.57,2535.0
2022-02-23 10:40:00,216.43,216.5,215.48,215.56,4101.0,216.43,216.5,215.48,215.56,4101.0
2022-02-23 10:45:00,215.58,215.99,215.11,215.11,2612.0,215.58,215.99,215.11,215.11,2612.0
2022-02-23 10:50:00,215.16,215.41,214.91,215.02,3399.0,215.16,215.41,214.91,215.02,3399.0
2022-02-23 10:55:00,215.17,215.73,214.74,215.43,4004.0,215.17,215.73,214.74,215.43,4004.0
2022-02-23 11:00:00,215.15,215.37,214.81,214.89,2409.0,215.15,215.37,214.81,214.89,2409.0
2022-02-23 11:05:00,215.07,215.12,214.36,214.51,2877.0,215.07,215.12,214.36,214.51,2877.0
2022-02-23 11:10:00,214.79,215.1,214.73,214.81,2290.0,214.79,215.1,214.73,214.81,2290.0
2022-02-23 11:15:00,214.79,214.91,214.28,214.5,4637.0,214.79,214.91,214.28,214.5,4637.0
2022-02-23 11:20:00,214.45,214.79,214.38,214.5,3172.0,214.45,214.79,214.38,214.5,3172.0
2022-02-23 11:25:00,214.52,215.17,214.52,214.8,1718.0,214.52,215.17,214.52,214.8,1718.0
2022-02-23 11:30:00,214.77,215.83,214.67,215.45,3750.0,214.77,215.83,214.67,215.45,3750.0
2022-02-23 11:35:00,215.4,215.91,215.32,215.47,2875.0,215.4,215.91,215.32,215.47,2875.0
2022-02-23 11:40:00,215.47,215.88,214.78,215.1,2363.0,215.47,215.88,214.78,215.1,2363.0
2022-02-23 11:45:00,214.88,215.04,214.51,214.85,4201.0,214.88,215.04,214.51,214.85,4201.0
2022-02-23 11:50:00,215.07,215.39,214.11,215.22,4886.0,215.07,215.39,214.11,215.22,4886.0
2022-02-23 11:55:00,215.27,215.39,214.56,215.39,2300.0,215.27,215.39,214.56,215.39,2300.0
2022-02-23 12:00:00,215.15,215.72,215.0,215.01,3326.0,215.15,215.72,215.0,215.01,3326.0
2022-02-23 12:05:00,215.07,215.38,214.91,215.38,3108.0,215.07,215.38,214.91,215.38,3108.0
2022-02-23 12:10:00,215.51,215.51,215.13,215.24,1363.0,215.51,215.51,215.13,215.24,1363.0
2022-02-23 12:15:00,215.5,215.59,215.17,215.53,3330.0,215.5,215.59,215.17,215.53,3330.0
2022-02-23 12:20:00,215.29,215.95,215.29,215.75,2055.0,215.29,215.95,215.29,215.75,2055.0
2022-02-23 12:25:00,215.63,215.87,215.3,215.59,5302.0,215.63,215.87,215.3,215.59,5302.0
2022-02-23 12:30:00,215.7,215.8,215.39,215.5,2650.0,215.7,215.8,215.39,215.5,2650.0
2022-02-23 12:35:00,215.5,215.52,215.11,215.11,17715.0,215.5,215.52,215.11,215.11,17715.0
2022-02-23 12:40:00,215.21,215.87,215.21,215.87,4472.0,215.21,215.87,215.21,215.87,4472.0
2022-02-23 12:45:00,215.71,216.09,215.7,215.93,3600.0,215.71,216.09,215.7,215.93,3600.0
2022-02-23 12:50:00,215.83,215.83,215.08,215.2,4800.0,215.83,215.83,215.08,215.2,4800.0
2022-02-23 12:55:00,215.13,215.13,213.7,213.85,9008.0,215.13,215.13,213.7,213.85,9008.0
2022-02-23 13:00:00,213.65,214.03,213.65,213.69,3389.0,213.65,214.03,213.65,213.69,3389.0
2022-02-23 13:05:00,213.77,214.03,213.18,213.18,4595.0,213.77,214.03,213.18,213.18,4595.0
2022-02-23 13:10:00,213.3,213.35,212.22,212.5,6510.0,213.3,213.35,212.22,212.5,6510.0
2022-02-23 13:15:00,212.36,212.84,212.35,212.84,2308.0,212.36,212.84,212.35,212.84,2308.0
2022-02-23 13:20:00,212.61,213.07,212.48,212.86,2272.0,212.61,213.07,212.48,212.86,2272.0
2022-02-23 13:25:00,212.89,212.89,211.77,211.78,4747.0,212.89,212.89,211.77,211.78,4747.0
2022-02-23 13:30:00,212.01,212.13,211.68,212.01,4812.0,212.01,212.13,211.68,212.01,4812.0
2022-02-23 13:35:00,212.07,212.48,211.92,212.48,2720.0,212.07,212.48,211.92,212.48,2720.0
2022-02-23 13:40:00,212.49,212.74,212.37,212.42,3801.0,212.49,212.74,212.37,212.42,3801.0
2022-02-23 13:45:00,212.42,212.89,212.18,212.7,2002.0,212.42,212.89,212.18,212.7,2002.0
2022-02-23 13:50:00,212.53,212.53,211.89,212.05,4054.0,212.53,212.53,211.89,212.05,4054.0
2022-02-23 13:55:00,212.05,213.25,211.84,213.24,4241.0,212.05,213.25,211.84,213.24,4241.0
2022-02-23 14:00:00,213.24,213.6,212.83,213.03,4819.0,213.24,213.6,212.83,213.03,4819.0
2022-02-23 14:05:00,212.92,213.5,212.8,212.92,3909.0,212.92,213.5,212.8,212.92,3909.0
2022-02-23 14:10:00,213.21,213.49,212.93,213.27,5723.0,213.21,213.49,212.93,213.27,5723.0
2022-02-23 14:15:00,213.48,213.64,212.98,213.32,5029.0,213.48,213.64,212.98,213.32,5029.0
2022-02-23 14:20:00,213.2,213.21,211.93,212.13,5255.0,213.2,213.21,211.93,212.13,5255.0
2022-02-23 14:25:00,212.24,212.33,211.96,212.05,4747.0,212.24,212.33,211.96,212.05,4747.0
2022-02-23 14:30:00,212.13,212.35,211.79,211.99,5456.0,212.13,212.35,211.79,211.99,5456.0
2022-02-23 14:35:00,212.14,212.19,211.83,211.84,8634.0,212.14,212.19,211.83,211.84,8634.0
2022-02-23 14:40:00,211.8,211.88,210.45,210.76,9336.0,211.8,211.88,210.45,210.76,9336.0
2022-02-23 14:45:00,210.89,211.65,210.82,211.28,4472.0,210.89,211.65,210.82,211.28,4472.0
2022-02-23 14:50:00,211.03,211.71,211.03,211.65,3305.0,211.03,211.71,211.03,211.65,3305.0
2022-02-23 14:55:00,211.57,211.57,211.2,211.36,3639.0,211.57,211.57,211.2,211.36,3639.0
2022-02-23 15:00:00,211.3,211.53,210.75,210.75,5212.0,211.3,211.53,210.75,210.75,5212.0
2022-02-23 15:05:00,210.89,211.29,210.44,210.44,5199.0,210.89,211.29,210.44,210.44,5199.0
2022-02-23 15:10:00,210.47,210.59,210.1,210.42,3800.0,210.47,210.59,210.1,210.42,3800.0
2022-02-23 15:15:00,210.54,211.2,210.49,210.6,5358.0,210.54,211.2,210.49,210.6,5358.0
2022-02-23 15:20:00,210.69,211.11,210.53,211.11,3624.0,210.69,211.11,210.53,211.11,3624.0
2022-02-23 15:25:00,211.21,211.96,211.17,211.56,5098.0,211.21,211.96,211.17,211.56,5098.0
2022-02-23 15:30:00,211.49,211.92,211.32,211.63,5971.0,211.49,211.92,211.32,211.63,5971.0
2022-02-23 15:35:00,211.7,211.74,211.04,211.05,7443.0,211.7,211.74,211.04,211.05,7443.0
2022-02-23 15:40:00,211.02,211.39,210.75,210.87,5700.0,211.02,211.39,210.75,210.87,5700.0
2022-02-23 15:45:00,210.86,210.89,209.86,210.04,21372.0,210.86,210.89,209.86,210.04,21372.0
2022-02-23 15:50:00,209.85,210.29,209.8,209.84,14104.0,209.85,210.29,209.8,209.84,14104.0
2022-02-23 15:55:00,209.87,210.21,209.2,209.28,75643.0,209.87,210.21,209.2,209.28,75643.0
2022-02-24 09:30:00,200.0,203.61,199.41,202.35,33433.0,200.0,203.61,199.41,202.35,33433.0
2022-02-24 09:35:00,201.62,206.48,201.47,206.48,50225.0,201.62,206.48,201.47,206.48,50225.0
2022-02-24 09:40:00,205.6,209.28,205.6,208.72,40832.0,205.6,209.28,205.6,208.72,40832.0
2022-02-24 09:45:00,209.24,211.99,207.57,211.99,8354.0,209.24,211.99,207.57,211.99,8354.0
2022-02-24 09:50:00,211.72,211.93,210.53,211.81,5347.0,211.72,211.93,210.53,211.81,5347.0
2022-02-24 09:55:00,211.28,213.22,211.28,213.1,13428.0,211.28,213.22,211.28,213.1,13428.0
2022-02-24 10:00:00,212.33,213.76,211.41,213.04,18178.0,212.33,213.76,211.41,213.04,18178.0
2022-02-24 10:05:00,212.61,215.31,212.41,215.02,14640.0,212.61,215.31,212.41,215.02,14640.0
2022-02-24 10:10:00,215.2,216.68,214.6,215.79,22805.0,215.2,216.68,214.6,215.79,22805.0
2022-02-24 10:15:00,215.45,217.13,215.45,216.67,18392.0,215.45,217.13,215.45,216.67,18392.0
2022-02-24 10:20:00,216.95,219.18,216.62,218.27,28643.0,216.95,219.18,216.62,218.27,28643.0
2022-02-24 10:25:00,218.26,218.26,216.2,217.46,40991.0,218.26,218.26,216.2,217.46,40991.0
2022-02-24 10:30:00,217.31,217.96,216.38,217.76,21581.0,217.31,217.96,216.38,217.76,21581.0
2022-02-24 10:35:00,217.79,218.3,216.89,217.47,11618.0,217.79,218.3,216.89,217.47,11618.0
2022-02-24 10:40:00,217.81,218.25,216.65,217.56,12011.0,217.81,218.25,216.65,217.56,12011.0
2022-02-24 10:45:00,217.51,219.04,217.49,218.9,16601.0,217.51,219.04,217.49,218.9,16601.0
2022-02-24 10:50:00,218.55,219.1,217.82,219.1,12184.0,218.55,219.1,217.82,219.1,12184.0
2022-02-24 10:55:00,219.01,219.88,218.54,218.88,17940.0,219.01,219.88,218.54,218.88,17940.0
2022-02-24 11:00:00,218.96,219.36,218.44,218.88,17381.0,218.96,219.36,218.44,218.88,17381.0
2022-02-24 11:05:00,218.88,220.6,218.7,220.19,8698.0,218.88,220.6,218.7,220.19,8698.0
2022-02-24 11:10:00,220.19,221.5,219.59,221.29,12825.0,220.19,221.5,219.59,221.29,12825.0
2022-02-24 11:15:00,221.71,222.43,220.99,222.43,17854.0,221.71,222.43,220.99,222.43,17854.0
2022-02-24 11:20:00,222.42,222.55,221.27,221.27,7172.0,222.42,222.55,221.27,221.27,7172.0
2022-02-24 11:25:00,221.17,221.47,220.5,220.65,10772.0,221.17,221.47,220.5,220.65,10772.0
2022-02-24 11:30:00,220.66,221.29,220.24,220.36,8105.0,220.66,221.29,220.24,220.36,8105.0
2022-02-24 11:35:00,220.41,221.02,220.24,221.02,54086.0,220.41,221.02,220.24,221.02,54086.0
2022-02-24 11:40:00,220.81,221.22,219.93,220.32,6897.0,220.81,221.22,219.93,220.32,6897.0
2022-02-24 11:45:00,220.0,220.57,219.52,220.3,6669.0,220.0,220.57,219.52,220.3,6669.0
2022-02-24 11:50:00,220.65,221.09,220.54,220.6,18260.0,220.65,221.09,220.54,220.6,18260.0
2022-02-24 11:55:00,220.54,220.7,220.1,220.31,4741.0,220.54,220.7,220.1,220.31,4741.0
2022-02-24 12:00:00,220.5,220.5,219.97,220.28,5791.0,220.5,220.5,219.97,220.28,5791.0
2022-02-24 12:05:00,220.3,220.53,219.97,220.12,9796.0,220.3,220.53,219.97,220.12,9796.0
2022-02-24 12:10:00,220.5,220.5,219.35,219.35,5760.0,220.5,220.5,219.35,219.35,5760.0
2022-02-24 12:15:00,219.2,219.75,219.2,219.65,2230.0,219.2,219.75,219.2,219.65,2230.0
2022-02-24 12:20:00,219.76,219.76,218.32,218.5,1811.0,219.76,219.76,218.32,218.5,1811.0
2022-02-24 12:25:00,218.58,219.28,218.44,219.21,2004.0,218.58,219.28,218.44,219.21,2004.0
2022-02-24 12:30:00,219.31,219.58,218.45,218.83,3082.0,219.31,219.58,218.45,218.83,3082.0
2022-02-24 12:35:00,218.86,219.87,218.86,219.87,4049.0,218.86,219.87,218.86,219.87,4049.0
2022-02-24 12:40:00,219.93,220.0,219.4,219.4,6609.0,219.93,220.0,219.4,219.4,6609.0
2022-02-24 12:45:00,219.36,219.36,218.23,218.58,2254.0,219.36,219.36,218.23,218.58,2254.0
2022-02-24 12:50:00,218.01,218.65,218.01,218.42,2734.0,218.01,218.65,218.01,218.42,2734.0
2022-02-24 12:55:00,218.44,219.12,218.37,218.5,3838.0,218.44,219.12,218.37,218.5,3838.0
2022-02-24 13:00:00,218.36,219.11,218.33,219.0,1300.0,218.36,219.11,218.33,219.0,1300.0
2022-02-24 13:05:00,219.35,219.57,219.18,219.39,2401.0,219.35,219.57,219.18,219.39,2401.0
2022-02-24 13:10:00,219.39,219.99,219.34,219.58,4195.0,219.39,219.99,219.34,219.58,4195.0
2022-02-24 13:15:00,219.46,219.74,218.71,219.74,2746.0,219.46,219.74,218.71,219.74,2746.0
2022-02-24 13:20:00,219.38,219.78,219.03,219.05,1593.0,219.38,219.78,219.03,219.05,1593.0
2022-02-24 13:25:00,219.19,219.26,218.46,218.47,10170.0,219.19,219.26,218.46,218.47,10170.0
2022-02-24 13:30:00,218.46,219.37,218.46,219.2,12513.0,218.46,219.37,218.46,219.2,12513.0
2022-02-24 13:35:00,219.34,220.37,219.34,220.27,10237.0,219.34,220.37,219.34,220.27,10237.0
2022-02-24 13:40:00,220.48,220.67,220.05,220.05,7757.0,220.48,220.67,220.05,220.05,7757.0
2022-02-24 13:45:00,219.79,221.41,219.26,221.3,10292.0,219.79,221.41,219.26,221.3,10292.0
2022-02-24 13:50:00,221.25,221.25,218.72,219.09,41830.0,221.25,221.25,218.72,219.09,41830.0
2022-02-24 13:55:00,219.01,219.21,217.84,219.21,61175.0,219.01,219.21,217.84,219.21,61175.0
2022-02-24 14:00:00,218.75,219.1,218.48,219.1,2902.0,218.75,219.1,218.48,219.1,2902.0
2022-02-24 14:05:00,219.55,219.64,218.83,218.83,2976.0,219.55,219.64,218.83,218.83,2976.0
2022-02-24 14:10:00,219.19,220.01,219.19,219.89,3332.0,219.19,220.01,219.19,219.89,3332.0
2022-02-24 14:15:00,220.08,220.35,219.81,220.2,3139.0,220.08,220.35,219.81,220.2,3139.0
2022-02-24 14:20:00,220.05,220.2,219.54,219.75,2600.0,220.05,220.2,219.54,219.75,2600.0
2022-02-24 14:25:00,219.96,220.49,219.67,220.49,3380.0,219.96,220.49,219.67,220.49,3380.0
2022-02-24 14:30:00,220.44,221.22,220.12,221.22,12047.0,220.44,221.22,220.12,221.22,12047.0
2022-02-24 14:35:00,221.22,221.78,221.22,221.74,5967.0,221.22,221.78,221.22,221.74,5967.0
2022-02-24 14:40:00,221.75,221.75,221.09,221.25,5513.0,221.75,221.75,221.09,221.25,5513.0
2022-02-24 14:45:00,221.26,221.52,220.82,221.52,4150.0,221.26,221.52,220.82,221.52,4150.0
2022-02-24 14:50:00,221.61,221.78,221.13,221.78,2621.0,221.61,221.78,221.13,221.78,2621.0
2022-02-24 14:55:00,221.57,221.58,221.11,221.25,4425.0,221.57,221.58,221.11,221.25,4425.0
2022-02-24 15:00:00,221.47,221.64,221.2,221.34,16684.0,221.47,221.64,221.2,221.34,16684.0
2022-02-24 15:05:00,221.43,222.0,221.29,221.85,18716.0,221.43,222.0,221.29,221.85,18716.0
2022-02-24 15:10:00,221.75,222.15,221.6,221.9,7245.0,221.75,222.15,221.6,221.9,7245.0
2022-02-24 15:15:00,221.89,222.32,221.8,222.27,6145.0,221.89,222.32,221.8,222.27,6145.0
2022-02-24 15:20:00,222.11,222.5,221.9,222.16,23770.0,222.11,222.5,221.9,222.16,23770.0
2022-02-24 15:25:00,222.23,222.99,222.14,222.79,8689.0,222.23,222.99,222.14,222.79,8689.0
2022-02-24 15:30:00,222.93,224.37,222.91,224.34,8680.0,222.93,224.37,222.91,224.34,8680.0
2022-02-24 15:35:00,224.36,225.02,224.02,224.91,15780.0,224.36,225.02,224.02,224.91,15780.0
2022-02-24 15:40:00,224.95,225.08,223.9,224.12,8468.0,224.95,225.08,223.9,224.12,8468.0
2022-02-24 15:45:00,223.89,224.3,223.52,223.66,19927.0,223.89,224.3,223.52,223.66,19927.0
2022-02-24 15:50:00,223.79,225.59,223.78,224.98,21921.0,223.79,225.59,223.78,224.98,21921.0
2022-02-24 15:55:00,224.84,224.85,223.94,224.07,68772.0,224.84,224.85,223.94,224.07,68772.0
2022-02-25 09:30:00,223.01,224.99,220.22,221.55,18522.0,223.01,224.99,220.22,221.55,18522.0
2022-02-25 09:35:00,221.18,221.84,219.53,221.84,6985.0,221.18,221.84,219.53,221.84,6985.0
2022-02-25 09:40:00,220.66,221.72,220.04,220.2,4387.0,220.66,221.72,220.04,220.2,4387.0
2022-02-25 09:45:00,220.28,222.0,220.28,221.47,2797.0,220.28,222.0,220.28,221.47,2797.0
2022-02-25 09:50:00,221.29,221.29,219.22,220.02,4937.0,221.29,221.29,219.22,220.02,4937.0
2022-02-25 09:55:00,220.03,220.1,217.4,218.09,9271.0,220.03,220.1,217.4,218.09,9271.0
2022-02-25 10:00:00,217.6,217.82,217.14,217.5,3869.0,217.6,217.82,217.14,217.5,3869.0
2022-02-25 10:05:00,217.69,218.03,216.55,217.91,7073.0,217.69,218.03,216.55,217.91,7073.0
2022-02-25 10:10:00,217.75,218.26,217.14,217.57,7318.0,217.75,218.26,217.14,217.57,7318.0
2022-02-25 10:15:00,217.55,219.73,216.9,219.73,4682.0,217.55,219.73,216.9,219.73,4682.0
2022-02-25 10:20:00,219.5,220.21,219.35,219.61,10096.0,219.5,220.21,219.35,219.61,10096.0
2022-02-25 10:25:00,219.62,220.31,219.14,220.19,2414.0,219.62,220.31,219.14,220.19,2414.0
2022-02-25 10:30:00,220.55,220.85,220.46,220.78,2309.0,220.55,220.85,220.46,220.78,2309.0
2022-02-25 10:35:00,220.79,221.46,220.75,221.23,5585.0,220.79,221.46,220.75,221.23,5585.0
2022-02-25 10:40:00,221.79,223.89,221.72,223.88,2298.0,221.79,223.89,221.72,223.88,2298.0
2022-02-25 10:45:00,223.85,224.79,223.82,224.45,4107.0,223.85,224.79,223.82,224.45,4107.0
2022-02-25 10:50:00,223.98,224.34,223.42,223.42,5084.0,223.98,224.34,223.42,223.42,5084.0
2022-02-25 10:55:00,223.01,223.95,223.01,223.58,3315.0,223.01,223.95,223.01,223.58,3315.0
2022-02-25 11:00:00,222.89,223.11,222.12,222.39,3693.0,222.89,223.11,222.12,222.39,3693.0
2022-02-25 11:05:00,222.4,222.81,222.04,222.81,1400.0,222.4,222.81,222.04,222.81,1400.0
2022-02-25 11:10:00,222.73,223.8,222.59,223.34,4121.0,222.73,223.8,222.59,223.34,4121.0
2022-02-25 11:15:00,223.5,223.65,223.09,223.42,5932.0,223.5,223.65,223.09,223.42,5932.0
2022-02-25 11:20:00,223.63,223.63,223.26,223.27,5487.0,223.63,223.63,223.26,223.27,5487.0
2022-02-25 11:25:00,223.25,223.83,222.88,222.88,18135.0,223.25,223.83,222.88,222.88,18135.0
2022-02-25 11:30:00,222.88,223.16,221.95,223.13,26132.0,222.88,223.16,221.95,223.13,26132.0
2022-02-25 11:35:00,223.58,223.61,223.05,223.27,2000.0,223.58,223.61,223.05,223.27,2000.0
2022-02-25 11:40:00,223.02,223.53,222.89,223.07,2101.0,223.02,223.53,222.89,223.07,2101.0
2022-02-25 11:45:00,223.23,223.96,223.23,223.89,1802.0,223.23,223.96,223.23,223.89,1802.0
2022-02-25 11:50:00,223.84,224.12,223.67,224.12,1450.0,223.84,224.12,223.67,224.12,1450.0
2022-02-25 11:55:00,224.22,224.69,223.95,224.68,1300.0,224.22,224.69,223.95,224.68,1300.0
2022-02-25 12:00:00,224.77,224.97,224.14,224.14,4837.0,224.77,224.97,224.14,224.14,4837.0
2022-02-25 12:05:00,223.75,224.15,223.71,223.86,1409.0,223.75,224.15,223.71,223.86,1409.0
2022-02-25 12:10:00,224.11,224.27,223.78,224.09,1101.0,224.11,224.27,223.78,224.09,1101.0
2022-02-25 12:15:00,223.9,224.5,223.9,224.5,1745.0,223.9,224.5,223.9,224.5,1745.0
2022-02-25 12:20:00,224.51,224.51,224.19,224.31,1801.0,224.51,224.51,224.19,224.31,1801.0
2022-02-25 12:25:00,224.13,224.86,224.13,224.55,1711.0,224.13,224.86,224.13,224.55,1711.0
2022-02-25 12:30:00,224.58,224.91,224.44,224.66,2700.0,224.58,224.91,224.44,224.66,2700.0
2022-02-25 12:35:00,224.65,224.8,224.29,224.34,1840.0,224.65,224.8,224.29,224.34,1840.0
2022-02-25 12:40:00,224.61,224.75,224.35,224.61,1975.0,224.61,224.75,224.35,224.61,1975.0
2022-02-25 12:45:00,224.87,224.87,224.11,224.11,2200.0,224.87,224.87,224.11,224.11,2200.0
2022-02-25 12:50:00,223.76,223.76,222.92,222.92,1100.0,223.76,223.76,222.92,222.92,1100.0
2022-02-25 12:55:00,222.52,223.13,222.36,223.13,3802.0,222.52,223.13,222.36,223.13,3802.0
2022-02-25 13:00:00,223.51,223.53,223.0,223.19,1591.0,223.51,223.53,223.0,223.19,1591.0
2022-02-25 13:05:00,223.65,223.78,223.06,223.22,2075.0,223.65,223.78,223.06,223.22,2075.0
2022-02-25 13:10:00,223.4,223.49,223.01,223.15,5401.0,223.4,223.49,223.01,223.15,5401.0
2022-02-25 13:15:00,223.09,223.8,222.75,223.8,3059.0,223.09,223.8,222.75,223.8,3059.0
2022-02-25 13:20:00,223.8,224.14,223.46,223.87,2797.0,223.8,224.14,223.46,223.87,2797.0
2022-02-25 13:25:00,224.08,224.15,223.67,223.9,2600.0,224.08,224.15,223.67,223.9,2600.0
2022-02-25 13:30:00,224.45,224.82,224.2,224.25,2417.0,224.45,224.82,224.2,224.25,2417.0
2022-02-25 13:35:00,224.47,224.47,223.94,224.23,1921.0,224.47,224.47,223.94,224.23,1921.0
2022-02-25 13:40:00,224.59,224.96,224.4,224.7,4599.0,224.59,224.96,224.4,224.7,4599.0
2022-02-25 13:45:00,224.55,224.87,224.08,224.27,3306.0,224.55,224.87,224.08,224.27,3306.0
2022-02-25 13:50:00,224.31,224.73,224.31,224.49,1300.0,224.31,224.73,224.31,224.49,1300.0
2022-02-25 13:55:00,224.42,224.8,224.03,224.8,3691.0,224.42,224.8,224.03,224.8,3691.0
2022-02-25 14:00:00,224.51,224.96,224.28,224.72,3048.0,224.51,224.96,224.28,224.72,3048.0
2022-02-25 14:05:00,224.66,224.66,224.14,224.3,2712.0,224.66,224.66,224.14,224.3,2712.0
2022-02-25 14:10:00,224.31,224.31,223.96,223.96,1500.0,224.31,224.31,223.96,223.96,1500.0
2022-02-25 14:15:00,224.25,224.35,223.96,224.24,2216.0,224.25,224.35,223.96,224.24,2216.0
2022-02-25 14:20:00,224.31,224.96,224.31,224.91,1949.0,224.31,224.96,224.31,224.91,1949.0
2022-02-25 14:25:00,224.81,225.0,224.4,224.41,2003.0,224.81,225.0,224.4,224.41,2003.0
2022-02-25 14:30:00,224.46,224.7,223.44,223.44,901.0,224.46,224.7,223.44,223.44,901.0
2022-02-25 14:35:00,223.8,223.91,223.7,223.72,1999.0,223.8,223.91,223.7,223.72,1999.0
2022-02-25 14:40:00,224.1,224.37,224.06,224.16,1402.0,224.1,224.37,224.06,224.16,1402.0
2022-02-25 14:45:00,224.24,224.33,223.96,223.96,2030.0,224.24,224.33,223.96,223.96,2030.0
2022-02-25 14:50:00,223.85,224.02,223.69,223.92,2331.0,223.85,224.02,223.69,223.92,2331.0
2022-02-25 14:55:00,224.02,224.22,223.98,224.06,1228.0,224.02,224.22,223.98,224.06,1228.0
2022-02-25 15:00:00,224.24,224.25,223.9,224.05,2216.0,224.24,224.25,223.9,224.05,2216.0
2022-02-25 15:05:00,224.29,224.29,224.02,224.23,1979.0,224.29,224.29,224.02,224.23,1979.0
2022-02-25 15:10:00,224.42,224.42,223.96,224.28,2034.0,224.42,224.42,223.96,224.28,2034.0
2022-02-25 15:15:00,224.4,224.66,224.16,224.52,4393.0,224.4,224.66,224.16,224.52,4393.0
2022-02-25 15:20:00,224.85,225.12,224.33,225.1,4617.0,224.85,225.12,224.33,225.1,4617.0
2022-02-25 15:25:00,225.06,225.13,224.81,225.11,4064.0,225.06,225.13,224.81,225.11,4064.0
2022-02-25 15:30:00,225.13,225.5,224.99,224.99,4105.0,225.13,225.5,224.99,224.99,4105.0
2022-02-25 15:35:00,225.05,225.08,224.52,225.02,4261.0,225.05,225.08,224.52,225.02,4261.0
2022-02-25 15:40:00,224.88,225.3,224.54,225.09,6324.0,224.88,225.3,224.54,225.09,6324.0
2022-02-25 15:45:00,225.09,225.69,224.97,225.52,8254.0,225.09,225.69,224.97,225.52,8254.0
2022-02-25 15:50:00,225.59,226.15,225.31,225.98,9990.0,225.59,226.15,225.31,225.98,9990.0
2022-02-25 15:55:00,225.89,226.32,225.65,225.8,35653.0,225.89,226.32,225.65,225.8,35653.0
2022-02-28 09:30:00,225.53,228.0,225.53,227.64,40259.0,225.53,228.0,225.53,227.64,40259.0
2022-02-28 09:35:00,227.8,228.34,224.92,225.18,13339.0,227.8,228.34,224.92,225.18,13339.0
2022-02-28 09:40:00,224.94,225.58,224.33,225.0,4962.0,224.94,225.58,224.33,225.0,4962.0
2022-02-28 09:45:00,225.0,225.99,224.5,225.99,7492.0,225.0,225.99,224.5,225.99,7492.0
2022-02-28 09:50:00,225.91,226.75,223.77,226.34,16056.0,225.91,226.75,223.77,226.34,16056.0
2022-02-28 09:55:00,226.57,226.57,225.45,226.07,15991.0,226.57,226.57,225.45,226.07,15991.0
2022-02-28 10:00:00,225.88,226.2,224.68,224.74,3347.0,225.88,226.2,224.68,224.74,3347.0
2022-02-28 10:05:00,224.8,225.17,224.44,225.13,6797.0,224.8,225.17,224.44,225.13,6797.0
2022-02-28 10:10:00,225.09,225.31,224.39,225.3,4080.0,225.09,225.31,224.39,225.3,4080.0
2022-02-28 10:15:00,225.03,225.38,224.2,224.56,3440.0,225.03,225.38,224.2,224.56,3440.0
2022-02-28 10:20:00,224.87,225.53,224.87,225.37,2507.0,224.87,225.53,224.87,225.37,2507.0
2022-02-28 10:25:00,224.88,225.52,224.51,224.7,2475.0,224.88,225.52,224.51,224.7,2475.0
2022-02-28 10:30:00,224.53,225.92,224.53,225.25,2969.0,224.53,225.92,224.53,225.25,2969.0
2022-02-28 10:35:00,225.34,226.66,225.33,226.64,2692.0,225.34,226.66,225.33,226.64,2692.0
2022-02-28 10:40:00,226.38,227.44,226.36,227.15,6242.0,226.38,227.44,226.36,227.15,6242.0
2022-02-28 10:45:00,227.9,229.05,227.7,228.97,5553.0,227.9,229.05,227.7,228.97,5553.0
2022-02-28 10:50:00,228.89,229.87,228.43,229.17,7290.0,228.89,229.87,228.43,229.17,7290.0
2022-02-28 10:55:00,229.12,229.72,229.11,229.39,6333.0,229.12,229.72,229.11,229.39,6333.0
2022-02-28 11:00:00,229.71,229.9,229.37,229.49,5145.0,229.71,229.9,229.37,229.49,5145.0
2022-02-28 11:05:00,229.47,229.47,227.77,228.38,4353.0,229.47,229.47,227.77,228.38,4353.0
2022-02-28 11:10:00,228.25,228.55,228.18,228.4,4088.0,228.25,228.55,228.18,228.4,4088.0
2022-02-28 11:15:00,228.28,229.57,228.21,229.26,2708.0,228.28,229.57,228.21,229.26,2708.0
2022-02-28 11:20:00,229.15,229.31,228.98,229.17,2721.0,229.15,229.31,228.98,229.17,2721.0
2022-02-28 11:25:00,229.41,229.81,229.33,229.51,3206.0,229.41,229.81,229.33,229.51,3206.0
2022-02-28 11:30:00,229.54,230.0,229.23,229.86,6597.0,229.54,230.0,229.23,229.86,6597.0
2022-02-28 11:35:00,230.0,230.23,229.7,229.93,5380.0,230.0,230.23,229.7,229.93,5380.0
2022-02-28 11:40:00,230.01,230.25,229.62,229.86,5688.0,230.01,230.25,229.62,229.86,5688.0
2022-02-28 11:45:00,229.54,229.54,229.09,229.34,3484.0,229.54,229.54,229.09,229.34,3484.0
2022-02-28 11:50:00,229.42,229.75,228.98,229.0,30718.0,229.42,229.75,228.98,229.0,30718.0
2022-02-28 11:55:00,229.0,229.16,228.69,229.0,8421.0,229.0,229.16,228.69,229.0,8421.0
2022-02-28 12:00:00,229.19,229.19,228.5,228.66,12199.0,229.19,229.19,228.5,228.66,12199.0
2022-02-28 12:05:00,228.66,228.73,228.0,228.09,2776.0,228.66,228.73,228.0,228.09,2776.0
2022-02-28 12:10:00,227.9,228.06,227.1,227.1,1400.0,227.9,228.06,227.1,227.1,1400.0
2022-02-28 12:15:00,227.23,227.6,227.16,227.59,1602.0,227.23,227.6,227.16,227.59,1602.0
2022-02-28 12:20:00,227.59,228.02,227.32,227.33,3507.0,227.59,228.02,227.32,227.33,3507.0
2022-02-28 12:25:00,227.59,227.69,227.26,227.58,2231.0,227.59,227.69,227.26,227.58,2231.0
2022-02-28 12:30:00,227.59,227.75,227.25,227.59,6243.0,227.59,227.75,227.25,227.59,6243.0
2022-02-28 12:35:00,227.8,227.9,227.0,227.0,13350.0,227.8,227.9,227.0,227.0,13350.0
2022-02-28 12:40:00,226.8,226.8,226.19,226.21,956.0,226.8,226.8,226.19,226.21,956.0
2022-02-28 12:45:00,226.06,226.33,225.55,225.75,11873.0,226.06,226.33,225.55,225.75,11873.0
2022-02-28 12:50:00,225.65,225.84,225.41,225.61,3673.0,225.65,225.84,225.41,225.61,3673.0
2022-02-28 12:55:00,225.53,225.84,225.31,225.47,8258.0,225.53,225.84,225.31,225.47,8258.0
2022-02-28 13:00:00,225.47,225.5,225.3,225.4,13347.0,225.47,225.5,225.3,225.4,13347.0
2022-02-28 13:05:00,225.57,226.88,225.57,226.67,3001.0,225.57,226.88,225.57,226.67,3001.0
2022-02-28 13:10:00,226.81,226.96,226.71,226.96,4748.0,226.81,226.96,226.71,226.96,4748.0
2022-02-28 13:15:00,226.65,226.65,225.01,225.24,2862.0,226.65,226.65,225.01,225.24,2862.0
2022-02-28 13:20:00,225.33,225.33,224.68,224.75,1279.0,225.33,225.33,224.68,224.75,1279.0
2022-02-28 13:25:00,224.75,225.2,224.74,224.99,10398.0,224.75,225.2,224.74,224.99,10398.0
2022-02-28 13:30:00,225.2,225.37,224.94,225.21,6297.0,225.2,225.37,224.94,225.21,6297.0
2022-02-28 13:35:00,225.35,225.69,225.14,225.69,1606.0,225.35,225.69,225.14,225.69,1606.0
2022-02-28 13:40:00,225.83,225.84,225.32,225.32,1086.0,225.83,225.84,225.32,225.32,1086.0
2022-02-28 13:45:00,225.4,226.28,225.18,226.28,2242.0,225.4,226.28,225.18,226.28,2242.0
2022-02-28 13:50:00,226.47,227.02,226.41,226.55,1871.0,226.47,227.02,226.41,226.55,1871.0
2022-02-28 13:55:00,226.45,226.64,225.94,226.02,1000.0,226.45,226.64,225.94,226.02,1000.0
2022-02-28 14:00:00,226.0,226.01,224.84,224.84,2187.0,226.0,226.01,224.84,224.84,2187.0
2022-02-28 14:05:00,224.89,225.27,224.38,224.47,2108.0,224.89,225.27,224.38,224.47,2108.0
2022-02-28 14:10:00,224.15,225.21,224.15,225.12,5533.0,224.15,225.21,224.15,225.12,5533.0
2022-02-28 14:15:00,225.31,225.9,225.03,225.9,2810.0,225.31,225.9,225.03,225.9,2810.0
2022-02-28 14:20:00,225.85,225.85,225.09,225.41,3300.0,225.85,225.85,225.09,225.41,3300.0
2022-02-28 14:25:00,225.48,225.61,225.17,225.46,1700.0,225.48,225.61,225.17,225.46,1700.0
2022-02-28 14:30:00,225.66,225.67,225.0,225.0,6618.0,225.66,225.67,225.0,225.0,6618.0
2022-02-28 14:35:00,225.04,225.74,224.96,225.22,7200.0,225.04,225.74,224.96,225.22,7200.0
2022-02-28 14:40:00,225.37,226.31,225.35,226.31,2200.0,225.37,226.31,225.35,226.31,2200.0
2022-02-28 14:45:00,226.03,226.15,225.57,226.01,2120.0,226.03,226.15,225.57,226.01,2120.0
2022-02-28 14:50:00,226.29,226.36,225.85,226.36,2225.0,226.29,226.36,225.85,226.36,2225.0
2022-02-28 14:55:00,226.28,226.9,226.27,226.74,1744.0,226.28,226.9,226.27,226.74,1744.0
2022-02-28 15:00:00,226.63,226.9,226.4,226.71,4096.0,226.63,226.9,226.4,226.71,4096.0
2022-02-28 15:05:00,226.7,226.7,226.04,226.62,2940.0,226.7,226.7,226.04,226.62,2940.0
2022-02-28 15:10:00,226.49,226.49,225.65,225.8,3381.0,226.49,226.49,225.65,225.8,3381.0
2022-02-28 15:15:00,225.83,226.3,225.46,226.02,4857.0,225.83,226.3,225.46,226.02,4857.0
2022-02-28 15:20:00,226.21,227.07,226.2,226.79,4957.0,226.21,227.07,226.2,226.79,4957.0
2022-02-28 15:25:00,226.75,227.28,226.68,226.89,6397.0,226.75,227.28,226.68,226.89,6397.0
2022-02-28 15:30:00,226.75,226.98,226.39,226.5,7044.0,226.75,226.98,226.39,226.5,7044.0
2022-02-28 15:35:00,226.43,226.72,225.71,225.92,10757.0,226.43,226.72,225.71,225.92,10757.0
2022-02-28 15:40:00,226.04,226.97,226.0,226.9,8750.0,226.04,226.97,226.0,226.9,8750.0
2022-02-28 15:45:00,227.0,227.42,226.89,227.41,12358.0,227.0,227.42,226.89,227.41,12358.0
2022-02-28 15:50:00,227.47,229.22,227.47,229.22,22103.0,227.47,229.22,227.47,229.22,22103.0
2022-02-28 15:55:00,229.15,229.32,228.51,229.2,55690.0,229.15,229.32,228.51,229.2,55690.0
2022-03-01 09:30:00,226.87,231.26,226.87,231.26,18683.0,226.87,231.26,226.87,231.26,18683.0
2022-03-01 09:35:00,230.91,232.31,230.34,232.31,6893.0,230.91,232.31,230.34,232.31,6893.0
2022-03-01 09:40:00,231.9,232.12,229.73,229.9,5944.0,231.9,232.12,229.73,229.9,5944.0
2022-03-01 09:45:00,230.33,230.6,228.89,229.7,5292.0,230.33,230.6,228.89,229.7,5292.0
2022-03-01 09:50:00,229.31,229.84,228.42,229.84,3600.0,229.31,229.84,228.42,229.84,3600.0
2022-03-01 09:55:00,229.59,229.91,229.09,229.68,2364.0,229.59,229.91,229.09,229.68,2364.0
2022-03-01 10:00:00,230.65,230.65,229.08,229.65,3590.0,230.65,230.65,229.08,229.65,3590.0
2022-03-01 10:05:00,229.59,230.82,229.59,230.66,7943.0,229.59,230.82,229.59,230.66,7943.0
2022-03-01 10:10:00,230.48,230.84,230.22,230.58,2566.0,230.48,230.84,230.22,230.58,2566.0
2022-03-01 10:15:00,230.9,232.78,230.9,232.74,54287.0,230.9,232.78,230.9,232.74,54287.0
2022-03-01 10:20:00,232.74,234.13,232.73,234.03,14810.0,232.74,234.13,232.73,234.03,14810.0
2022-03-01 10:25:00,234.13,234.28,233.73,233.79,10333.0,234.13,234.28,233.73,233.79,10333.0
2022-03-01 10:30:00,233.92,234.6,233.58,233.64,5168.0,233.92,234.6,233.58,233.64,5168.0
2022-03-01 10:35:00,233.76,233.87,233.42,233.52,5172.0,233.76,233.87,233.42,233.52,5172.0
2022-03-01 10:40:00,233.39,233.52,232.21,232.4,2401.0,233.39,233.52,232.21,232.4,2401.0
2022-03-01 10:45:00,231.79,231.93,231.47,231.64,2207.0,231.79,231.93,231.47,231.64,2207.0
2022-03-01 10:50:00,231.64,231.64,230.81,231.16,2760.0,231.64,231.64,230.81,231.16,2760.0
2022-03-01 10:55:00,231.07,231.32,230.76,231.27,4989.0,231.07,231.32,230.76,231.27,4989.0
2022-03-01 11:00:00,231.28,231.57,231.12,231.32,3038.0,231.28,231.57,231.12,231.32,3038.0
2022-03-01 11:05:00,231.76,231.76,231.31,231.58,3895.0,231.76,231.76,231.31,231.58,3895.0
2022-03-01 11:10:00,231.42,231.74,231.2,231.74,1501.0,231.42,231.74,231.2,231.74,1501.0
2022-03-01 11:15:00,232.09,232.17,231.61,231.8,4349.0,232.09,232.17,231.61,231.8,4349.0
2022-03-01 11:20:00,231.48,232.51,231.43,232.25,4152.0,231.48,232.51,231.43,232.25,4152.0
2022-03-01 11:25:00,232.16,232.16,231.04,231.06,3175.0,232.16,232.16,231.04,231.06,3175.0
2022-03-01 11:30:00,231.16,231.16,230.11,230.22,3581.0,231.16,231.16,230.11,230.22,3581.0
2022-03-01 11:35:00,230.23,230.36,229.96,230.36,2600.0,230.23,230.36,229.96,230.36,2600.0
2022-03-01 11:40:00,230.26,231.11,230.07,230.92,1800.0,230.26,231.11,230.07,230.92,1800.0
2022-03-01 11:45:00,230.64,230.77,230.05,230.77,4701.0,230.64,230.77,230.05,230.77,4701.0
2022-03-01 11:50:00,230.92,230.92,230.17,230.27,1885.0,230.92,230.92,230.17,230.27,1885.0
2022-03-01 11:55:00,230.28,230.44,229.88,230.02,2677.0,230.28,230.44,229.88,230.02,2677.0
2022-03-01 12:00:00,229.83,229.83,228.6,228.87,15649.0,229.83,229.83,228.6,228.87,15649.0
2022-03-01 12:05:00,228.97,229.14,228.44,228.58,2468.0,228.97,229.14,228.44,228.58,2468.0
2022-03-01 12:10:00,228.74,229.25,228.69,229.23,1964.0,228.74,229.25,228.69,229.23,1964.0
2022-03-01 12:15:00,229.1,229.78,228.93,229.76,3014.0,229.1,229.78,228.93,229.76,3014.0
2022-03-01 12:20:00,229.82,229.92,229.52,229.53,1300.0,229.82,229.92,229.52,229.53,1300.0
2022-03-01 12:25:00,229.66,229.66,229.04,229.48,4274.0,229.66,229.66,229.04,229.48,4274.0
2022-03-01 12:30:00,229.27,229.4,228.96,229.12,4283.0,229.27,229.4,228.96,229.12,4283.0
2022-03-01 12:35:00,229.08,229.45,228.95,229.44,2139.0,229.08,229.45,228.95,229.44,2139.0
2022-03-01 12:40:00,229.45,229.98,229.42,229.98,1958.0,229.45,229.98,229.42,229.98,1958.0
2022-03-01 12:45:00,229.99,230.38,229.95,230.29,3532.0,229.99,230.38,229.95,230.29,3532.0
2022-03-01 12:50:00,230.24,230.44,230.0,230.44,2570.0,230.24,230.44,230.0,230.44,2570.0
2022-03-01 12:55:00,230.44,230.89,230.37,230.89,2811.0,230.44,230.89,230.37,230.89,2811.0
2022-03-01 13:00:00,230.65,230.81,230.34,230.71,3631.0,230.65,230.81,230.34,230.71,3631.0
2022-03-01 13:05:00,230.52,230.53,229.81,230.13,3407.0,230.52,230.53,229.81,230.13,3407.0
2022-03-01 13:10:00,230.27,230.27,229.55,229.55,5182.0,230.27,230.27,229.55,229.55,5182.0
2022-03-01 13:15:00,229.54,229.54,229.0,229.12,4192.0,229.54,229.54,229.0,229.12,4192.0
2022-03-01 13:20:00,229.26,229.85,229.07,229.44,6119.0,229.26,229.85,229.07,229.44,6119.0
2022-03-01 13:25:00,229.46,229.46,228.69,228.86,2200.0,229.46,229.46,228.69,228.86,2200.0
2022-03-01 13:30:00,229.0,229.3,228.51,229.07,4122.0,229.0,229.3,228.51,229.07,4122.0
2022-03-01 13:35:00,228.57,229.57,228.57,229.56,2239.0,228.57,229.57,228.57,229.56,2239.0
2022-03-01 13:40:00,229.33,229.52,229.02,229.19,1406.0,229.33,229.52,229.02,229.19,1406.0
2022-03-01 13:45:00,229.4,229.4,228.53,228.82,3498.0,229.4,229.4,228.53,228.82,3498.0
2022-03-01 13:50:00,229.05,229.53,228.8,229.31,2140.0,229.05,229.53,228.8,229.31,2140.0
2022-03-01 13:55:00,229.4,230.2,229.39,229.83,3794.0,229.4,230.2,229.39,229.83,3794.0
2022-03-01 14:00:00,229.71,229.71,229.33,229.33,900.0,229.71,229.71,229.33,229.33,900.0
2022-03-01 14:05:00,229.64,230.0,229.37,229.92,3474.0,229.64,230.0,229.37,229.92,3474.0
2022-03-01 14:10:00,229.73,229.87,229.32,229.5,2705.0,229.73,229.87,229.32,229.5,2705.0
2022-03-01 14:15:00,229.74,230.21,229.37,230.21,1820.0,229.74,230.21,229.37,230.21,1820.0
2022-03-01 14:20:00,230.4,230.89,230.1,230.89,3863.0,230.4,230.89,230.1,230.89,3863.0
2022-03-01 14:25:00,231.08,231.89,231.03,231.83,13864.0,231.08,231.89,231.03,231.83,13864.0
2022-03-01 14:30:00,231.98,232.18,231.25,231.71,4124.0,231.98,232.18,231.25,231.71,4124.0
2022-03-01 14:35:00,232.01,232.74,231.99,232.74,3313.0,232.01,232.74,231.99,232.74,3313.0
2022-03-01 14:40:00,232.95,233.59,232.53,233.25,37041.0,232.95,233.59,232.53,233.25,37041.0
2022-03-01 14:45:00,233.25,233.25,232.01,232.28,6928.0,233.25,233.25,232.01,232.28,6928.0
2022-03-01 14:50:00,232.41,232.82,232.3,232.49,17255.0,232.41,232.82,232.3,232.49,17255.0
2022-03-01 14:55:00,232.5,232.79,232.24,232.38,32568.0,232.5,232.79,232.24,232.38,32568.0
2022-03-01 15:00:00,232.49,233.93,232.37,233.93,11463.0,232.49,233.93,232.37,233.93,11463.0
2022-03-01 15:05:00,234.2,234.89,234.16,234.58,5480.0,234.2,234.89,234.16,234.58,5480.0
2022-03-01 15:10:00,234.74,234.74,233.1,233.5,4465.0,234.74,234.74,233.1,233.5,4465.0
2022-03-01 15:15:00,233.56,233.71,232.45,232.56,1638.0,233.56,233.71,232.45,232.56,1638.0
2022-03-01 15:20:00,232.52,232.52,231.77,231.92,4009.0,232.52,232.52,231.77,231.92,4009.0
2022-03-01 15:25:00,231.71,231.71,230.84,230.84,6021.0,231.71,231.71,230.84,230.84,6021.0
2022-03-01 15:30:00,230.84,231.2,230.43,230.73,6318.0,230.84,231.2,230.43,230.73,6318.0
2022-03-01 15:35:00,230.91,232.13,230.27,232.13,25370.0,230.91,232.13,230.27,232.13,25370.0
2022-03-01 15:40:00,231.97,232.54,231.55,231.61,22274.0,231.97,232.54,231.55,231.61,22274.0
2022-03-01 15:45:00,231.56,231.67,230.53,230.72,31415.0,231.56,231.67,230.53,230.72,31415.0
2022-03-01 15:50:00,230.61,231.59,230.02,231.59,18331.0,230.61,231.59,230.02,231.59,18331.0
2022-03-01 15:55:00,231.53,232.24,231.29,231.7,69324.0,231.53,232.24,231.29,231.7,69324.0
2022-03-02 09:30:00,232.0,232.21,230.31,230.31,9292.0,232.0,232.21,230.31,230.31,9292.0
2022-03-02 09:35:00,230.13,231.32,229.54,230.02,9022.0,230.13,231.32,229.54,230.02,9022.0
2022-03-02 09:40:00,229.37,231.9,229.27,231.68,4299.0,229.37,231.9,229.27,231.68,4299.0
2022-03-02 09:45:00,231.73,231.97,230.97,231.97,900.0,231.73,231.97,230.97,231.97,900.0
2022-03-02 09:50:00,231.94,231.94,230.37,230.44,3402.0,231.94,231.94,230.37,230.44,3402.0
2022-03-02 09:55:00,230.11,230.17,228.62,228.78,6105.0,230.11,230.17,228.62,228.78,6105.0
2022-03-02 10:00:00,228.74,229.11,228.25,228.56,10879.0,228.74,229.11,228.25,228.56,10879.0
2022-03-02 10:05:00,228.59,228.8,226.86,227.28,3800.0,228.59,228.8,226.86,227.28,3800.0
2022-03-02 10:10:00,227.44,227.95,226.99,227.94,5509.0,227.44,227.95,226.99,227.94,5509.0
2022-03-02 10:15:00,227.7,228.12,227.25,227.32,2800.0,227.7,228.12,227.25,227.32,2800.0
2022-03-02 10:20:00,227.32,228.43,227.32,227.84,5735.0,227.32,228.43,227.32,227.84,5735.0
2022-03-02 10:25:00,228.0,230.77,227.6,230.64,11679.0,228.0,230.77,227.6,230.64,11679.0
2022-03-02 10:30:00,230.72,231.27,229.65,229.99,12023.0,230.72,231.27,229.65,229.99,12023.0
2022-03-02 10:35:00,230.0,230.75,229.82,230.56,3602.0,230.0,230.75,229.82,230.56,3602.0
2022-03-02 10:40:00,230.58,230.59,229.61,230.01,3102.0,230.58,230.59,229.61,230.01,3102.0
2022-03-02 10:45:00,230.22,230.55,229.12,230.55,3400.0,230.22,230.55,229.12,230.55,3400.0
2022-03-02 10:50:00,230.56,230.56,229.39,229.49,3705.0,230.56,230.56,229.39,229.49,3705.0
2022-03-02 10:55:00,229.67,230.07,229.35,229.51,4663.0,229.67,230.07,229.35,229.51,4663.0
2022-03-02 11:00:00,229.24,230.57,228.96,230.57,8273.0,229.24,230.57,228.96,230.57,8273.0
2022-03-02 11:05:00,230.57,231.5,230.1,230.86,8213.0,230.57,231.5,230.1,230.86,8213.0
2022-03-02 11:10:00,230.79,230.94,230.16,230.94,3869.0,230.79,230.94,230.16,230.94,3869.0
2022-03-02 11:15:00,230.91,231.27,230.69,230.81,2200.0,230.91,231.27,230.69,230.81,2200.0
2022-03-02 11:20:00,231.06,231.06,230.02,230.58,3688.0,231.06,231.06,230.02,230.58,3688.0
2022-03-02 11:25:00,230.74,231.19,230.59,230.82,2200.0,230.74,231.19,230.59,230.82,2200.0
2022-03-02 11:30:00,230.81,231.5,230.7,230.98,4405.0,230.81,231.5,230.7,230.98,4405.0
2022-03-02 11:35:00,230.59,230.94,230.56,230.56,3110.0,230.59,230.94,230.56,230.56,3110.0
2022-03-02 11:40:00,230.33,230.52,229.75,229.84,4572.0,230.33,230.52,229.75,229.84,4572.0
2022-03-02 11:45:00,229.84,230.18,229.48,229.48,9100.0,229.84,230.18,229.48,229.48,9100.0
2022-03-02 11:50:00,229.12,229.79,228.9,229.16,6353.0,229.12,229.79,228.9,229.16,6353.0
2022-03-02 11:55:00,229.12,229.12,228.5,228.98,1332.0,229.12,229.12,228.5,228.98,1332.0
2022-03-02 12:00:00,228.73,229.67,228.73,229.49,1400.0,228.73,229.67,228.73,229.49,1400.0
2022-03-02 12:05:00,229.15,229.95,229.12,229.89,3415.0,229.15,229.95,229.12,229.89,3415.0
2022-03-02 12:10:00,229.95,230.68,229.94,230.68,1980.0,229.95,230.68,229.94,230.68,1980.0
2022-03-02 12:15:00,230.89,231.0,230.85,231.0,1800.0,230.89,231.0,230.85,231.0,1800.0
2022-03-02 12:20:00,231.14,231.49,231.08,231.3,5122.0,231.14,231.49,231.08,231.3,5122.0
2022-03-02 12:25:00,231.05,231.33,230.22,230.43,1909.0,231.05,231.33,230.22,230.43,1909.0
2022-03-02 12:30:00,230.49,230.95,230.28,230.95,1544.0,230.49,230.95,230.28,230.95,1544.0
2022-03-02 12:35:00,230.61,230.65,230.13,230.51,2500.0,230.61,230.65,230.13,230.51,2500.0
2022-03-02 12:40:00,230.44,230.44,229.95,230.28,4101.0,230.44,230.44,229.95,230.28,4101.0
2022-03-02 12:45:00,230.36,230.62,230.23,230.26,1652.0,230.36,230.62,230.23,230.26,1652.0
2022-03-02 12:50:00,230.28,230.51,229.85,230.51,2420.0,230.28,230.51,229.85,230.51,2420.0
2022-03-02 12:55:00,230.39,230.75,230.36,230.7,1703.0,230.39,230.75,230.36,230.7,1703.0
2022-03-02 13:00:00,230.76,230.95,230.47,230.89,3601.0,230.76,230.95,230.47,230.89,3601.0
2022-03-02 13:05:00,230.75,230.97,230.69,230.94,2763.0,230.75,230.97,230.69,230.94,2763.0
2022-03-02 13:10:00,231.02,231.73,231.02,231.57,3329.0,231.02,231.73,231.02,231.57,3329.0
2022-03-02 13:15:00,231.62,231.79,231.47,231.47,3909.0,231.62,231.79,231.47,231.47,3909.0
2022-03-02 13:20:00,231.58,231.61,231.06,231.09,2875.0,231.58,231.61,231.06,231.09,2875.0
2022-03-02 13:25:00,231.26,231.55,230.9,231.06,6138.0,231.26,231.55,230.9,231.06,6138.0
2022-03-02 13:30:00,231.3,231.36,230.82,231.18,3232.0,231.3,231.36,230.82,231.18,3232.0
2022-03-02 13:35:00,231.26,231.53,231.12,231.53,3186.0,231.26,231.53,231.12,231.53,3186.0
2022-03-02 13:40:00,231.63,231.99,231.32,231.6,3425.0,231.63,231.99,231.32,231.6,3425.0
2022-03-02 13:45:00,231.55,232.0,230.94,230.94,2651.0,231.55,232.0,230.94,230.94,2651.0
2022-03-02 13:50:00,231.32,231.58,231.23,231.53,2457.0,231.32,231.58,231.23,231.53,2457.0
2022-03-02 13:55:00,231.5,231.8,231.36,231.44,1600.0,231.5,231.8,231.36,231.44,1600.0
2022-03-02 14:00:00,231.51,232.37,231.5,232.16,6191.0,231.51,232.37,231.5,232.16,6191.0
2022-03-02 14:05:00,232.14,232.64,232.04,232.26,5851.0,232.14,232.64,232.04,232.26,5851.0
2022-03-02 14:10:00,232.22,232.62,231.85,231.9,26344.0,232.22,232.62,231.85,231.9,26344.0
2022-03-02 14:15:00,231.65,232.01,231.29,231.86,4590.0,231.65,232.01,231.29,231.86,4590.0
2022-03-02 14:20:00,231.84,232.17,231.38,231.39,2691.0,231.84,232.17,231.38,231.39,2691.0
2022-03-02 14:25:00,231.33,231.41,230.91,231.37,1891.0,231.33,231.41,230.91,231.37,1891.0
2022-03-02 14:30:00,231.08,231.32,231.05,231.19,2309.0,231.08,231.32,231.05,231.19,2309.0
2022-03-02 14:35:00,231.3,231.84,231.25,231.5,5202.0,231.3,231.84,231.25,231.5,5202.0
2022-03-02 14:40:00,231.85,232.55,231.85,232.46,2670.0,231.85,232.55,231.85,232.46,2670.0
2022-03-02 14:45:00,232.59,232.76,231.63,231.96,9491.0,232.59,232.76,231.63,231.96,9491.0
2022-03-02 14:50:00,231.97,232.14,231.55,231.58,3279.0,231.97,232.14,231.55,231.58,3279.0
2022-03-02 14:55:00,231.73,231.88,231.29,231.57,2200.0,231.73,231.88,231.29,231.57,2200.0
2022-03-02 15:00:00,231.78,232.53,231.78,232.16,5210.0,231.78,232.53,231.78,232.16,5210.0
2022-03-02 15:05:00,232.16,232.22,231.79,231.89,3181.0,232.16,232.22,231.79,231.89,3181.0
2022-03-02 15:10:00,231.79,231.95,231.0,231.06,4675.0,231.79,231.95,231.0,231.06,4675.0
2022-03-02 15:15:00,231.29,231.48,231.02,231.41,2900.0,231.29,231.48,231.02,231.41,2900.0
2022-03-02 15:20:00,231.32,231.5,231.01,231.12,4576.0,231.32,231.5,231.01,231.12,4576.0
2022-03-02 15:25:00,231.27,231.32,230.69,230.76,7030.0,231.27,231.32,230.69,230.76,7030.0
2022-03-02 15:30:00,230.76,230.99,230.46,230.99,10952.0,230.76,230.99,230.46,230.99,10952.0
2022-03-02 15:35:00,230.94,231.0,230.66,230.67,7074.0,230.94,231.0,230.66,230.67,7074.0
2022-03-02 15:40:00,230.5,231.0,230.35,230.81,9472.0,230.5,231.0,230.35,230.81,9472.0
2022-03-02 15:45:00,230.75,231.21,230.63,230.8,21000.0,230.75,231.21,230.63,230.8,21000.0
2022-03-02 15:50:00,230.81,231.04,230.71,230.81,15142.0,230.81,231.04,230.71,230.81,15142.0
2022-03-02 15:55:00,230.8,231.18,229.8,230.59,45700.0,230.8,231.18,229.8,230.59,45700.0
2022-03-03 09:30:00,195.25,198.73,191.63,195.72,165136.0,195.25,198.73,191.63,195.72,165136.0
2022-03-03 09:35:00,195.0,198.12,193.0,194.41,121081.0,195.0,198.12,193.0,194.41,121081.0
2022-03-03 09:40:00,194.33,194.91,191.0,191.43,193811.0,194.33,194.91,191.0,191.43,193811.0
2022-03-03 09:45:00,191.27,195.09,191.0,194.83,108258.0,191.27,195.09,191.0,194.83,108258.0
2022-03-03 09:50:00,194.62,194.73,192.49,194.18,107896.0,194.62,194.73,192.49,194.18,107896.0
2022-03-03 09:55:00,194.17,195.93,193.91,195.28,140077.0,194.17,195.93,193.91,195.28,140077.0
2022-03-03 10:00:00,195.11,195.26,193.76,194.05,61980.0,195.11,195.26,193.76,194.05,61980.0
2022-03-03 10:05:00,194.38,194.48,192.85,192.85,80231.0,194.38,194.48,192.85,192.85,80231.0
2022-03-03 10:10:00,192.75,194.45,191.42,192.9,46601.0,192.75,194.45,191.42,192.9,46601.0
2022-03-03 10:15:00,192.85,192.91,191.1,191.25,48503.0,192.85,192.91,191.1,191.25,48503.0
2022-03-03 10:20:00,191.22,191.22,190.31,190.99,119656.0,191.22,191.22,190.31,190.99,119656.0
2022-03-03 10:25:00,190.92,191.86,190.05,190.15,71915.0,190.92,191.86,190.05,190.15,71915.0
2022-03-03 10:30:00,190.15,192.59,190.07,192.22,38715.0,190.15,192.59,190.07,192.22,38715.0
2022-03-03 10:35:00,192.21,192.3,190.72,192.05,33354.0,192.21,192.3,190.72,192.05,33354.0
2022-03-03 10:40:00,192.05,192.05,190.99,191.4,35667.0,192.05,192.05,190.99,191.4,35667.0
2022-03-03 10:45:00,191.46,191.87,191.06,191.83,30316.0,191.46,191.87,191.06,191.83,30316.0
2022-03-03 10:50:00,191.87,192.0,191.08,191.08,39136.0,191.87,192.0,191.08,191.08,39136.0
2022-03-03 10:55:00,191.16,191.2,189.0,189.31,62289.0,191.16,191.2,189.0,189.31,62289.0
2022-03-03 11:00:00,189.3,190.0,188.08,188.08,33596.0,189.3,190.0,188.08,188.08,33596.0
2022-03-03 11:05:00,188.11,188.7,187.57,188.59,25407.0,188.11,188.7,187.57,188.59,25407.0
2022-03-03 11:10:00,188.53,189.61,188.48,189.43,25176.0,188.53,189.61,188.48,189.43,25176.0
2022-03-03 11:15:00,189.42,189.71,188.57,189.56,21586.0,189.42,189.71,188.57,189.56,21586.0
2022-03-03 11:20:00,189.71,192.61,189.59,192.42,29261.0,189.71,192.61,189.59,192.42,29261.0
2022-03-03 11:25:00,192.42,193.83,192.16,193.07,38987.0,192.42,193.83,192.16,193.07,38987.0
2022-03-03 11:30:00,193.08,193.5,190.43,190.44,34340.0,193.08,193.5,190.43,190.44,34340.0
2022-03-03 11:35:00,190.41,190.44,188.2,188.4,25528.0,190.41,190.44,188.2,188.4,25528.0
2022-03-03 11:40:00,188.54,191.59,188.16,190.82,28000.0,188.54,191.59,188.16,190.82,28000.0
2022-03-03 11:45:00,190.82,192.15,190.76,190.81,35914.0,190.82,192.15,190.76,190.81,35914.0
2022-03-03 11:50:00,190.76,190.76,189.0,189.55,32448.0,190.76,190.76,189.0,189.55,32448.0
2022-03-03 11:55:00,189.55,191.18,189.02,190.13,18853.0,189.55,191.18,189.02,190.13,18853.0
2022-03-03 12:00:00,190.0,190.79,189.68,190.48,17066.0,190.0,190.79,189.68,190.48,17066.0
2022-03-03 12:05:00,190.45,190.65,190.08,190.56,10797.0,190.45,190.65,190.08,190.56,10797.0
2022-03-03 12:10:00,190.81,191.08,190.08,190.23,31234.0,190.81,191.08,190.08,190.23,31234.0
2022-03-03 12:15:00,190.17,190.34,189.58,190.06,12022.0,190.17,190.34,189.58,190.06,12022.0
2022-03-03 12:20:00,189.91,190.29,188.96,189.17,13336.0,189.91,190.29,188.96,189.17,13336.0
2022-03-03 12:25:00,189.34,189.34,187.63,188.01,29774.0,189.34,189.34,187.63,188.01,29774.0
2022-03-03 12:30:00,188.01,189.85,187.64,189.62,25412.0,188.01,189.85,187.64,189.62,25412.0
2022-03-03 12:35:00,189.7,190.99,188.99,189.15,15721.0,189.7,190.99,188.99,189.15,15721.0
2022-03-03 12:40:00,189.0,189.3,188.59,189.15,20372.0,189.0,189.3,188.59,189.15,20372.0
2022-03-03 12:45:00,189.19,189.69,188.57,189.59,8655.0,189.19,189.69,188.57,189.59,8655.0
2022-03-03 12:50:00,189.46,189.98,189.12,189.84,16678.0,189.46,189.98,189.12,189.84,16678.0
2022-03-03 12:55:00,189.93,190.62,189.86,190.11,23455.0,189.93,190.62,189.86,190.11,23455.0
2022-03-03 13:00:00,189.91,190.46,189.74,189.9,20646.0,189.91,190.46,189.74,189.9,20646.0
2022-03-03 13:05:00,189.79,190.14,189.65,190.14,16158.0,189.79,190.14,189.65,190.14,16158.0
2022-03-03 13:10:00,190.35,191.47,190.11,191.33,11656.0,190.35,191.47,190.11,191.33,11656.0
2022-03-03 13:15:00,191.3,191.8,191.25,191.67,9989.0,191.3,191.8,191.25,191.67,9989.0
2022-03-03 13:20:00,191.62,191.95,190.85,190.9,75907.0,191.62,191.95,190.85,190.9,75907.0
2022-03-03 13:25:00,190.88,191.22,190.72,190.87,41528.0,190.88,191.22,190.72,190.87,41528.0
2022-03-03 13:30:00,190.88,191.6,190.6,191.52,18421.0,190.88,191.6,190.6,191.52,18421.0
2022-03-03 13:35:00,191.66,193.22,191.65,192.32,30467.0,191.66,193.22,191.65,192.32,30467.0
2022-03-03 13:40:00,192.36,192.44,190.5,190.96,33318.0,192.36,192.44,190.5,190.96,33318.0
2022-03-03 13:45:00,190.92,191.94,190.91,191.94,13134.0,190.92,191.94,190.91,191.94,13134.0
2022-03-03 13:50:00,191.75,191.92,191.55,191.55,23397.0,191.75,191.92,191.55,191.55,23397.0
2022-03-03 13:55:00,191.56,191.71,191.07,191.27,22489.0,191.56,191.71,191.07,191.27,22489.0
2022-03-03 14:00:00,191.23,191.42,191.04,191.16,15120.0,191.23,191.42,191.04,191.16,15120.0
2022-03-03 14:05:00,191.25,191.25,190.93,191.16,9467.0,191.25,191.25,190.93,191.16,9467.0
2022-03-03 14:10:00,191.05,191.97,190.95,191.86,14046.0,191.05,191.97,190.95,191.86,14046.0
2022-03-03 14:15:00,192.06,192.18,191.85,191.94,10700.0,192.06,192.18,191.85,191.94,10700.0
2022-03-03 14:20:00,191.93,192.03,191.46,191.86,14494.0,191.93,192.03,191.46,191.86,14494.0
2022-03-03 14:25:00,191.93,192.06,191.78,191.84,11530.0,191.93,192.06,191.78,191.84,11530.0
2022-03-03 14:30:00,191.8,191.8,191.45,191.47,56588.0,191.8,191.8,191.45,191.47,56588.0
2022-03-03 14:35:00,191.47,191.51,189.8,190.51,57249.0,191.47,191.51,189.8,190.51,57249.0
2022-03-03 14:40:00,190.52,190.59,189.84,190.09,20979.0,190.52,190.59,189.84,190.09,20979.0
2022-03-03 14:45:00,190.06,190.29,189.86,189.99,18242.0,190.06,190.29,189.86,189.99,18242.0
2022-03-03 14:50:00,189.98,190.66,189.98,190.32,23979.0,189.98,190.66,189.98,190.32,23979.0
2022-03-03 14:55:00,190.33,190.81,190.21,190.61,10340.0,190.33,190.81,190.21,190.61,10340.0
2022-03-03 15:00:00,190.68,190.68,190.1,190.17,17612.0,190.68,190.68,190.1,190.17,17612.0
2022-03-03 15:05:00,190.19,190.46,189.91,190.24,43216.0,190.19,190.46,189.91,190.24,43216.0
2022-03-03 15:10:00,190.21,190.44,190.0,190.29,36537.0,190.21,190.44,190.0,190.29,36537.0
2022-03-03 15:15:00,190.29,191.56,190.28,191.52,99102.0,190.29,191.56,190.28,191.52,99102.0
2022-03-03 15:20:00,191.56,192.65,191.47,191.84,68812.0,191.56,192.65,191.47,191.84,68812.0
2022-03-03 15:25:00,191.92,192.27,190.88,191.65,20958.0,191.92,192.27,190.88,191.65,20958.0
2022-03-03 15:30:00,191.71,192.2,191.62,191.97,39401.0,191.71,192.2,191.62,191.97,39401.0
2022-03-03 15:35:00,192.02,193.73,191.91,192.98,159361.0,192.02,193.73,191.91,192.98,159361.0
2022-03-03 15:40:00,193.1,196.56,193.1,195.05,117153.0,193.1,196.56,193.1,195.05,117153.0
2022-03-03 15:45:00,195.06,195.4,193.62,194.39,87585.0,195.06,195.4,193.62,194.39,87585.0
2022-03-03 15:50:00,194.23,194.51,193.38,193.89,113920.0,194.23,194.51,193.38,193.89,113920.0
2022-03-03 15:55:00,193.87,194.14,193.14,193.14,157710.0,193.87,194.14,193.14,193.14,157710.0
2022-03-04 09:30:00,192.49,195.74,192.49,195.74,44418.0,192.49,195.74,192.49,195.74,44418.0
2022-03-04 09:35:00,195.12,195.83,194.19,194.19,14794.0,195.12,195.83,194.19,194.19,14794.0
2022-03-04 09:40:00,194.19,194.19,191.77,191.77,24678.0,194.19,194.19,191.77,191.77,24678.0
2022-03-04 09:45:00,191.84,192.79,191.72,192.39,7757.0,191.84,192.79,191.72,192.39,7757.0
2022-03-04 09:50:00,192.31,192.54,191.94,192.16,24787.0,192.31,192.54,191.94,192.16,24787.0
2022-03-04 09:55:00,192.19,193.18,191.94,193.18,10463.0,192.19,193.18,191.94,193.18,10463.0
2022-03-04 10:00:00,193.13,193.34,192.66,192.98,33753.0,193.13,193.34,192.66,192.98,33753.0
2022-03-04 10:05:00,193.01,193.08,191.14,191.25,29067.0,193.01,193.08,191.14,191.25,29067.0
2022-03-04 10:10:00,191.34,191.56,190.51,191.27,15356.0,191.34,191.56,190.51,191.27,15356.0
2022-03-04 10:15:00,191.39,191.58,190.96,191.24,7214.0,191.39,191.58,190.96,191.24,7214.0
2022-03-04 10:20:00,191.22,191.51,190.92,191.51,18518.0,191.22,191.51,190.92,191.51,18518.0
2022-03-04 10:25:00,191.9,192.14,191.59,191.75,12298.0,191.9,192.14,191.59,191.75,12298.0
2022-03-04 10:30:00,191.76,191.76,190.49,190.66,11793.0,191.76,191.76,190.49,190.66,11793.0
2022-03-04 10:35:00,190.65,191.53,190.54,190.54,12417.0,190.65,191.53,190.54,190.54,12417.0
2022-03-04 10:40:00,190.47,191.03,189.75,189.83,13030.0,190.47,191.03,189.75,189.83,13030.0
2022-03-04 10:45:00,189.76,189.76,188.88,188.89,11175.0,189.76,189.76,188.88,188.89,11175.0
2022-03-04 10:50:00,188.84,189.23,188.65,188.94,15161.0,188.84,189.23,188.65,188.94,15161.0
2022-03-04 10:55:00,188.92,188.92,188.01,188.02,13600.0,188.92,188.92,188.01,188.02,13600.0
2022-03-04 11:00:00,188.13,188.32,187.18,187.28,21257.0,188.13,188.32,187.18,187.28,21257.0
2022-03-04 11:05:00,187.19,187.62,186.75,187.55,14879.0,187.19,187.62,186.75,187.55,14879.0
2022-03-04 11:10:00,187.44,187.5,186.43,186.43,8947.0,187.44,187.5,186.43,186.43,8947.0
2022-03-04 11:15:00,186.49,187.35,186.47,187.3,8488.0,186.49,187.35,186.47,187.3,8488.0
2022-03-04 11:20:00,187.25,187.25,186.78,186.89,4386.0,187.25,187.25,186.78,186.89,4386.0
2022-03-04 11:25:00,186.89,188.69,186.7,188.36,30927.0,186.89,188.69,186.7,188.36,30927.0
2022-03-04 11:30:00,188.34,188.34,187.71,188.26,17084.0,188.34,188.34,187.71,188.26,17084.0
2022-03-04 11:35:00,188.14,188.8,188.02,188.71,9756.0,188.14,188.8,188.02,188.71,9756.0
2022-03-04 11:40:00,188.8,189.03,188.63,188.76,6394.0,188.8,189.03,188.63,188.76,6394.0
2022-03-04 11:45:00,189.0,189.28,188.92,188.95,6101.0,189.0,189.28,188.92,188.95,6101.0
2022-03-04 11:50:00,188.94,189.05,188.51,188.95,3521.0,188.94,189.05,188.51,188.95,3521.0
2022-03-04 11:55:00,189.01,189.1,188.69,188.83,7477.0,189.01,189.1,188.69,188.83,7477.0
2022-03-04 12:00:00,188.74,189.21,188.74,189.13,11811.0,188.74,189.21,188.74,189.13,11811.0
2022-03-04 12:05:00,189.04,189.06,188.21,188.36,22761.0,189.04,189.06,188.21,188.36,22761.0
2022-03-04 12:10:00,188.3,189.29,188.29,189.07,12351.0,188.3,189.29,188.29,189.07,12351.0
2022-03-04 12:15:00,189.1,189.3,189.01,189.01,8184.0,189.1,189.3,189.01,189.01,8184.0
2022-03-04 12:20:00,188.97,189.05,188.44,188.56,7922.0,188.97,189.05,188.44,188.56,7922.0
2022-03-04 12:25:00,188.58,189.13,188.46,188.98,7156.0,188.58,189.13,188.46,188.98,7156.0
2022-03-04 12:30:00,189.01,189.15,188.73,188.81,5562.0,189.01,189.15,188.73,188.81,5562.0
2022-03-04 12:35:00,188.74,188.89,188.52,188.75,6803.0,188.74,188.89,188.52,188.75,6803.0
2022-03-04 12:40:00,188.79,188.87,188.23,188.23,6211.0,188.79,188.87,188.23,188.23,6211.0
2022-03-04 12:45:00,188.23,188.23,187.6,187.74,9330.0,188.23,188.23,187.6,187.74,9330.0
2022-03-04 12:50:00,187.74,188.32,187.59,188.14,4102.0,187.74,188.32,187.59,188.14,4102.0
2022-03-04 12:55:00,188.1,188.31,188.05,188.17,3757.0,188.1,188.31,188.05,188.17,3757.0
2022-03-04 13:00:00,188.29,189.44,188.29,189.31,2847.0,188.29,189.44,188.29,189.31,2847.0
2022-03-04 13:05:00,189.37,190.29,189.1,190.04,22811.0,189.37,190.29,189.1,190.04,22811.0
2022-03-04 13:10:00,189.83,189.93,189.11,189.2,14665.0,189.83,189.93,189.11,189.2,14665.0
2022-03-04 13:15:00,189.31,189.5,189.11,189.5,10748.0,189.31,189.5,189.11,189.5,10748.0
2022-03-04 13:20:00,189.43,189.94,189.43,189.66,4964.0,189.43,189.94,189.43,189.66,4964.0
2022-03-04 13:25:00,189.71,190.01,189.7,189.91,3474.0,189.71,190.01,189.7,189.91,3474.0
2022-03-04 13:30:00,189.91,190.44,189.9,190.03,5424.0,189.91,190.44,189.9,190.03,5424.0
2022-03-04 13:35:00,190.13,190.51,189.89,190.51,8839.0,190.13,190.51,189.89,190.51,8839.0
2022-03-04 13:40:00,190.44,190.44,189.32,189.32,4434.0,190.44,190.44,189.32,189.32,4434.0
2022-03-04 13:45:00,189.31,189.33,188.99,189.14,5578.0,189.31,189.33,188.99,189.14,5578.0
2022-03-04 13:50:00,189.17,189.3,189.04,189.15,8668.0,189.17,189.3,189.04,189.15,8668.0
2022-03-04 13:55:00,189.2,189.33,188.74,188.74,9563.0,189.2,189.33,188.74,188.74,9563.0
2022-03-04 14:00:00,188.85,188.88,188.18,188.45,9000.0,188.85,188.88,188.18,188.45,9000.0
2022-03-04 14:05:00,188.31,188.4,187.81,187.85,12094.0,188.31,188.4,187.81,187.85,12094.0
2022-03-04 14:10:00,187.77,187.78,186.58,186.63,20095.0,187.77,187.78,186.58,186.63,20095.0
2022-03-04 14:15:00,186.7,186.73,185.93,186.65,27597.0,186.7,186.73,185.93,186.65,27597.0
2022-03-04 14:20:00,186.57,187.24,186.57,186.88,20167.0,186.57,187.24,186.57,186.88,20167.0
2022-03-04 14:25:00,186.84,187.1,186.46,186.7,13157.0,186.84,187.1,186.46,186.7,13157.0
2022-03-04 14:30:00,186.72,187.62,186.68,187.36,22089.0,186.72,187.62,186.68,187.36,22089.0
2022-03-04 14:35:00,187.34,187.46,186.88,186.98,14841.0,187.34,187.46,186.88,186.98,14841.0
2022-03-04 14:40:00,186.93,186.93,186.39,186.41,10621.0,186.93,186.93,186.39,186.41,10621.0
2022-03-04 14:45:00,186.48,186.73,186.33,186.34,18516.0,186.48,186.73,186.33,186.34,18516.0
2022-03-04 14:50:00,186.28,187.23,186.25,186.71,27103.0,186.28,187.23,186.25,186.71,27103.0
2022-03-04 14:55:00,186.59,186.87,186.58,186.72,18511.0,186.59,186.87,186.58,186.72,18511.0
2022-03-04 15:00:00,186.77,187.36,186.74,187.28,12631.0,186.77,187.36,186.74,187.28,12631.0
2022-03-04 15:05:00,187.0,187.16,186.95,187.03,11660.0,187.0,187.16,186.95,187.03,11660.0
2022-03-04 15:10:00,187.07,187.08,186.54,186.65,24615.0,187.07,187.08,186.54,186.65,24615.0
2022-03-04 15:15:00,186.66,186.78,186.39,186.5,12818.0,186.66,186.78,186.39,186.5,12818.0
2022-03-04 15:20:00,186.55,186.58,186.0,186.09,17389.0,186.55,186.58,186.0,186.09,17389.0
2022-03-04 15:25:00,186.03,186.13,185.41,185.42,17102.0,186.03,186.13,185.41,185.42,17102.0
2022-03-04 15:30:00,185.35,185.96,185.12,185.91,15857.0,185.35,185.96,185.12,185.91,15857.0
2022-03-04 15:35:00,186.08,186.47,185.85,186.07,19868.0,186.08,186.47,185.85,186.07,19868.0
2022-03-04 15:40:00,186.09,186.1,185.69,185.96,12347.0,186.09,186.1,185.69,185.96,12347.0
2022-03-04 15:45:00,185.89,186.37,185.89,186.12,19601.0,185.89,186.37,185.89,186.12,19601.0
2022-03-04 15:50:00,186.11,187.36,186.11,187.31,34759.0,186.11,187.36,186.11,187.31,34759.0
2022-03-04 15:55:00,187.34,188.14,187.34,187.45,106934.0,187.34,188.14,187.34,187.45,106934.0
2022-03-07 09:30:00,186.48,188.17,185.01,185.33,61698.0,186.48,188.17,185.01,185.33,61698.0
2022-03-07 09:35:00,185.61,187.04,184.33,187.0,15011.0,185.61,187.04,184.33,187.0,15011.0
2022-03-07 09:40:00,186.51,186.51,184.02,184.94,16411.0,186.51,186.51,184.02,184.94,16411.0
2022-03-07 09:45:00,184.5,185.21,183.51,183.64,7927.0,184.5,185.21,183.51,183.64,7927.0
2022-03-07 09:50:00,183.64,184.47,182.64,182.64,12694.0,183.64,184.47,182.64,182.64,12694.0
2022-03-07 09:55:00,183.11,183.48,181.41,181.46,12517.0,183.11,183.48,181.41,181.46,12517.0
2022-03-07 10:00:00,181.62,182.48,181.07,182.25,21816.0,181.62,182.48,181.07,182.25,21816.0
2022-03-07 10:05:00,182.23,182.36,181.27,181.88,12354.0,182.23,182.36,181.27,181.88,12354.0
2022-03-07 10:10:00,181.9,182.05,179.96,180.68,42640.0,181.9,182.05,179.96,180.68,42640.0
2022-03-07 10:15:00,180.63,181.28,180.08,180.24,44430.0,180.63,181.28,180.08,180.24,44430.0
2022-03-07 10:20:00,180.23,180.53,179.37,179.67,10919.0,180.23,180.53,179.37,179.67,10919.0
2022-03-07 10:25:00,179.37,180.84,179.34,180.77,22029.0,179.37,180.84,179.34,180.77,22029.0
2022-03-07 10:30:00,180.56,181.81,180.51,181.21,6194.0,180.56,181.81,180.51,181.21,6194.0
2022-03-07 10:35:00,181.17,181.7,180.67,181.0,16707.0,181.17,181.7,180.67,181.0,16707.0
2022-03-07 10:40:00,180.87,180.94,179.66,180.17,26356.0,180.87,180.94,179.66,180.17,26356.0
2022-03-07 10:45:00,180.25,180.66,179.88,180.03,6468.0,180.25,180.66,179.88,180.03,6468.0
2022-03-07 10:50:00,180.03,180.54,179.98,180.32,5956.0,180.03,180.54,179.98,180.32,5956.0
2022-03-07 10:55:00,180.27,181.59,180.0,181.16,8104.0,180.27,181.59,180.0,181.16,8104.0
2022-03-07 11:00:00,180.96,182.3,180.92,181.96,5643.0,180.96,182.3,180.92,181.96,5643.0
2022-03-07 11:05:00,182.11,182.86,181.98,182.43,2891.0,182.11,182.86,181.98,182.43,2891.0
2022-03-07 11:10:00,182.65,183.0,182.27,182.34,3940.0,182.65,183.0,182.27,182.34,3940.0
2022-03-07 11:15:00,182.36,183.8,182.36,183.8,3786.0,182.36,183.8,182.36,183.8,3786.0
2022-03-07 11:20:00,183.63,184.21,183.3,184.03,6023.0,183.63,184.21,183.3,184.03,6023.0
2022-03-07 11:25:00,184.14,184.46,183.76,184.35,4234.0,184.14,184.46,183.76,184.35,4234.0
2022-03-07 11:30:00,183.9,184.15,183.59,183.73,3074.0,183.9,184.15,183.59,183.73,3074.0
2022-03-07 11:35:00,183.55,183.62,182.99,183.62,5840.0,183.55,183.62,182.99,183.62,5840.0
2022-03-07 11:40:00,183.56,183.57,182.87,182.93,10021.0,183.56,183.57,182.87,182.93,10021.0
2022-03-07 11:45:00,182.99,184.08,182.94,183.66,7934.0,182.99,184.08,182.94,183.66,7934.0
2022-03-07 11:50:00,183.7,183.8,183.11,183.11,6723.0,183.7,183.8,183.11,183.11,6723.0
2022-03-07 11:55:00,183.12,183.12,182.77,182.78,3089.0,183.12,183.12,182.77,182.78,3089.0
2022-03-07 12:00:00,182.69,182.7,181.96,182.12,3493.0,182.69,182.7,181.96,182.12,3493.0
2022-03-07 12:05:00,182.43,182.6,182.16,182.53,1325.0,182.43,182.6,182.16,182.53,1325.0
2022-03-07 12:10:00,182.7,183.0,182.29,182.48,6396.0,182.7,183.0,182.29,182.48,6396.0
2022-03-07 12:15:00,182.52,183.03,182.4,182.72,2579.0,182.52,183.03,182.4,182.72,2579.0
2022-03-07 12:20:00,182.88,183.62,182.88,183.43,8294.0,182.88,183.62,182.88,183.43,8294.0
2022-03-07 12:25:00,183.26,183.9,183.1,183.9,6576.0,183.26,183.9,183.1,183.9,6576.0
2022-03-07 12:30:00,183.8,184.47,183.5,184.27,4230.0,183.8,184.47,183.5,184.27,4230.0
2022-03-07 12:35:00,184.47,184.84,184.03,184.21,15780.0,184.47,184.84,184.03,184.21,15780.0
2022-03-07 12:40:00,184.21,184.98,183.98,184.73,3118.0,184.21,184.98,183.98,184.73,3118.0
2022-03-07 12:45:00,184.76,186.0,184.6,185.99,6167.0,184.76,186.0,184.6,185.99,6167.0
2022-03-07 12:50:00,185.71,186.22,185.56,185.81,7839.0,185.71,186.22,185.56,185.81,7839.0
2022-03-07 12:55:00,185.59,185.73,185.09,185.09,5718.0,185.59,185.73,185.09,185.09,5718.0
2022-03-07 13:00:00,185.04,185.34,184.69,184.81,2409.0,185.04,185.34,184.69,184.81,2409.0
2022-03-07 13:05:00,184.93,185.04,184.43,184.51,5667.0,184.93,185.04,184.43,184.51,5667.0
2022-03-07 13:10:00,184.8,184.84,184.25,184.41,3212.0,184.8,184.84,184.25,184.41,3212.0
2022-03-07 13:15:00,184.24,184.84,184.24,184.65,3905.0,184.24,184.84,184.24,184.65,3905.0
2022-03-07 13:20:00,184.83,184.85,184.41,184.52,2733.0,184.83,184.85,184.41,184.52,2733.0
2022-03-07 13:25:00,184.53,184.76,184.17,184.29,4252.0,184.53,184.76,184.17,184.29,4252.0
2022-03-07 13:30:00,184.25,184.35,183.53,183.53,3943.0,184.25,184.35,183.53,183.53,3943.0
2022-03-07 13:35:00,183.26,183.67,183.02,183.61,2427.0,183.26,183.67,183.02,183.61,2427.0
2022-03-07 13:40:00,183.56,184.06,183.56,184.02,2629.0,183.56,184.06,183.56,184.02,2629.0
2022-03-07 13:45:00,184.0,184.5,183.83,183.93,4152.0,184.0,184.5,183.83,183.93,4152.0
2022-03-07 13:50:00,184.17,184.48,183.83,183.83,6079.0,184.17,184.48,183.83,183.83,6079.0
2022-03-07 13:55:00,183.85,184.2,183.47,184.19,6939.0,183.85,184.2,183.47,184.19,6939.0
2022-03-07 14:00:00,184.06,184.22,183.69,183.69,12929.0,184.06,184.22,183.69,183.69,12929.0
2022-03-07 14:05:00,183.69,184.5,183.68,184.42,6980.0,183.69,184.5,183.68,184.42,6980.0
2022-03-07 14:10:00,184.38,184.95,184.34,184.81,4854.0,184.38,184.95,184.34,184.81,4854.0
2022-03-07 14:15:00,184.97,185.46,184.54,185.4,6281.0,184.97,185.46,184.54,185.4,6281.0
2022-03-07 14:20:00,184.98,185.18,184.78,185.18,4834.0,184.98,185.18,184.78,185.18,4834.0
2022-03-07 14:25:00,185.18,185.18,184.66,184.94,12722.0,185.18,185.18,184.66,184.94,12722.0
2022-03-07 14:30:00,184.84,184.84,184.21,184.21,22002.0,184.84,184.84,184.21,184.21,22002.0
2022-03-07 14:35:00,184.4,184.73,184.06,184.33,5680.0,184.4,184.73,184.06,184.33,5680.0
2022-03-07 14:40:00,184.37,184.48,183.81,183.86,5689.0,184.37,184.48,183.81,183.86,5689.0
2022-03-07 14:45:00,183.86,184.03,183.56,183.87,8222.0,183.86,184.03,183.56,183.87,8222.0
2022-03-07 14:50:00,183.9,183.94,183.57,183.76,8808.0,183.9,183.94,183.57,183.76,8808.0
2022-03-07 14:55:00,183.74,183.74,183.19,183.41,2514.0,183.74,183.74,183.19,183.41,2514.0
2022-03-07 15:00:00,183.52,183.52,182.84,183.0,5711.0,183.52,183.52,182.84,183.0,5711.0
2022-03-07 15:05:00,182.95,183.09,182.46,182.46,5529.0,182.95,183.09,182.46,182.46,5529.0
2022-03-07 15:10:00,182.6,182.75,182.37,182.52,4282.0,182.6,182.75,182.37,182.52,4282.0
2022-03-07 15:15:00,182.41,182.98,182.31,182.93,5803.0,182.41,182.98,182.31,182.93,5803.0
2022-03-07 15:20:00,182.98,183.61,182.97,183.47,8708.0,182.98,183.61,182.97,183.47,8708.0
2022-03-07 15:25:00,183.49,184.16,183.49,184.16,5555.0,183.49,184.16,183.49,184.16,5555.0
2022-03-07 15:30:00,183.99,184.09,183.3,183.42,7810.0,183.99,184.09,183.3,183.42,7810.0
2022-03-07 15:35:00,183.24,183.54,182.98,182.98,8216.0,183.24,183.54,182.98,182.98,8216.0
2022-03-07 15:40:00,182.91,183.43,182.77,183.13,12133.0,182.91,183.43,182.77,183.13,12133.0
2022-03-07 15:45:00,183.18,183.18,182.32,182.39,11860.0,183.18,183.18,182.32,182.39,11860.0
2022-03-07 15:50:00,182.32,182.59,182.11,182.11,20950.0,182.32,182.59,182.11,182.11,20950.0
2022-03-07 15:55:00,182.05,182.59,181.39,181.39,91949.0,182.05,182.59,181.39,181.39,91949.0
2022-03-08 09:30:00,180.36,180.93,179.44,180.0,39551.0,180.36,180.93,179.44,180.0,39551.0
2022-03-08 09:35:00,180.06,181.8,179.37,180.2,13652.0,180.06,181.8,179.37,180.2,13652.0
2022-03-08 09:40:00,180.2,182.23,179.93,181.98,8833.0,180.2,182.23,179.93,181.98,8833.0
2022-03-08 09:45:00,182.31,182.48,179.54,179.54,12596.0,182.31,182.48,179.54,179.54,12596.0
2022-03-08 09:50:00,179.18,180.45,178.91,179.27,13025.0,179.18,180.45,178.91,179.27,13025.0
2022-03-08 09:55:00,179.31,181.2,179.31,180.53,18883.0,179.31,181.2,179.31,180.53,18883.0
2022-03-08 10:00:00,180.57,180.89,179.81,179.95,33872.0,180.57,180.89,179.81,179.95,33872.0
2022-03-08 10:05:00,180.07,180.72,179.51,180.42,45112.0,180.07,180.72,179.51,180.42,45112.0
2022-03-08 10:10:00,180.41,181.48,180.25,180.68,8950.0,180.41,181.48,180.25,180.68,8950.0
2022-03-08 10:15:00,180.74,181.67,180.61,181.62,9019.0,180.74,181.67,180.61,181.62,9019.0
2022-03-08 10:20:00,181.68,182.2,180.35,180.44,11717.0,181.68,182.2,180.35,180.44,11717.0
2022-03-08 10:25:00,180.27,180.53,179.96,180.16,11963.0,180.27,180.53,179.96,180.16,11963.0
2022-03-08 10:30:00,180.2,180.78,178.34,178.64,18092.0,180.2,180.78,178.34,178.64,18092.0
2022-03-08 10:35:00,178.96,179.09,177.83,178.39,4779.0,178.96,179.09,177.83,178.39,4779.0
2022-03-08 10:40:00,178.59,178.97,177.41,177.78,19621.0,178.59,178.97,177.41,177.78,19621.0
2022-03-08 10:45:00,177.88,178.35,177.5,178.0,6809.0,177.88,178.35,177.5,178.0,6809.0
2022-03-08 10:50:00,177.97,179.0,177.39,179.0,24693.0,177.97,179.0,177.39,179.0,24693.0
2022-03-08 10:55:00,179.08,180.72,178.94,180.44,10669.0,179.08,180.72,178.94,180.44,10669.0
2022-03-08 11:00:00,180.5,181.0,179.96,180.73,14000.0,180.5,181.0,179.96,180.73,14000.0
2022-03-08 11:05:00,180.67,180.8,179.76,180.0,22009.0,180.67,180.8,179.76,180.0,22009.0
2022-03-08 11:10:00,180.02,180.69,179.61,179.7,27748.0,180.02,180.69,179.61,179.7,27748.0
2022-03-08 11:15:00,179.82,180.41,179.65,180.41,5880.0,179.82,180.41,179.65,180.41,5880.0
2022-03-08 11:20:00,180.34,180.67,179.71,180.25,14610.0,180.34,180.67,179.71,180.25,14610.0
2022-03-08 11:25:00,180.27,180.29,179.39,179.62,7477.0,180.27,180.29,179.39,179.62,7477.0
2022-03-08 11:30:00,179.74,179.84,178.41,179.0,3927.0,179.74,179.84,178.41,179.0,3927.0
2022-03-08 11:35:00,178.88,179.22,178.67,178.72,2377.0,178.88,179.22,178.67,178.72,2377.0
2022-03-08 11:40:00,178.91,179.16,178.36,178.72,11646.0,178.91,179.16,178.36,178.72,11646.0
2022-03-08 11:45:00,178.62,179.54,178.5,179.35,4090.0,178.62,179.54,178.5,179.35,4090.0
2022-03-08 11:50:00,179.44,180.0,179.32,179.64,3089.0,179.44,180.0,179.32,179.64,3089.0
2022-03-08 11:55:00,179.87,179.91,179.04,179.37,6110.0,179.87,179.91,179.04,179.37,6110.0
2022-03-08 12:00:00,179.54,180.87,179.27,180.38,11257.0,179.54,180.87,179.27,180.38,11257.0
2022-03-08 12:05:00,180.32,181.03,180.24,180.66,10360.0,180.32,181.03,180.24,180.66,10360.0
2022-03-08 12:10:00,180.88,182.5,180.86,182.37,11711.0,180.88,182.5,180.86,182.37,11711.0
2022-03-08 12:15:00,182.61,183.77,181.81,183.48,8525.0,182.61,183.77,181.81,183.48,8525.0
2022-03-08 12:20:00,183.18,184.03,182.54,182.59,13340.0,183.18,184.03,182.54,182.59,13340.0
2022-03-08 12:25:00,182.66,182.66,181.37,182.32,12474.0,182.66,182.66,181.37,182.32,12474.0
2022-03-08 12:30:00,182.26,183.18,181.58,183.18,19945.0,182.26,183.18,181.58,183.18,19945.0
2022-03-08 12:35:00,183.5,184.18,183.14,184.18,8904.0,183.5,184.18,183.14,184.18,8904.0
2022-03-08 12:40:00,184.02,184.24,183.21,183.46,28504.0,184.02,184.24,183.21,183.46,28504.0
2022-03-08 12:45:00,183.56,184.01,183.25,183.63,5306.0,183.56,184.01,183.25,183.63,5306.0
2022-03-08 12:50:00,183.63,183.67,182.6,183.26,7324.0,183.63,183.67,182.6,183.26,7324.0
2022-03-08 12:55:00,183.24,183.57,182.6,183.45,42315.0,183.24,183.57,182.6,183.45,42315.0
2022-03-08 13:00:00,183.48,184.74,183.38,184.74,43133.0,183.48,184.74,183.38,184.74,43133.0
2022-03-08 13:05:00,184.63,185.21,184.59,184.94,20665.0,184.63,185.21,184.59,184.94,20665.0
2022-03-08 13:10:00,184.78,185.78,184.75,185.7,10508.0,184.78,185.78,184.75,185.7,10508.0
2022-03-08 13:15:00,185.55,185.85,184.77,185.12,4833.0,185.55,185.85,184.77,185.12,4833.0
2022-03-08 13:20:00,185.19,185.23,184.41,184.42,3488.0,185.19,185.23,184.41,184.42,3488.0
2022-03-08 13:25:00,184.41,184.42,183.83,183.98,6853.0,184.41,184.42,183.83,183.98,6853.0
2022-03-08 13:30:00,184.12,184.23,183.0,183.06,3533.0,184.12,184.23,183.0,183.06,3533.0
2022-03-08 13:35:00,183.11,183.41,182.84,183.15,1903.0,183.11,183.41,182.84,183.15,1903.0
2022-03-08 13:40:00,183.45,183.98,182.98,183.6,4925.0,183.45,183.98,182.98,183.6,4925.0
2022-03-08 13:45:00,183.8,183.8,183.1,183.37,4647.0,183.8,183.8,183.1,183.37,4647.0
2022-03-08 13:50:00,183.42,183.43,182.5,182.5,15811.0,183.42,183.43,182.5,182.5,15811.0
2022-03-08 13:55:00,182.75,182.91,182.48,182.72,4613.0,182.75,182.91,182.48,182.72,4613.0
2022-03-08 14:00:00,182.39,182.53,181.72,182.0,4168.0,182.39,182.53,181.72,182.0,4168.0
2022-03-08 14:05:00,182.02,182.66,182.01,182.37,2549.0,182.02,182.66,182.01,182.37,2549.0
2022-03-08 14:10:00,182.35,182.43,181.75,182.13,4256.0,182.35,182.43,181.75,182.13,4256.0
2022-03-08 14:15:00,182.11,182.7,181.63,182.63,3982.0,182.11,182.7,181.63,182.63,3982.0
2022-03-08 14:20:00,182.23,182.69,181.76,182.69,3159.0,182.23,182.69,181.76,182.69,3159.0
2022-03-08 14:25:00,182.54,183.38,182.38,183.15,7172.0,182.54,183.38,182.38,183.15,7172.0
2022-03-08 14:30:00,183.04,184.18,182.95,182.95,8303.0,183.04,184.18,182.95,182.95,8303.0
2022-03-08 14:35:00,182.77,183.72,182.5,183.58,6320.0,182.77,183.72,182.5,183.58,6320.0
2022-03-08 14:40:00,183.57,183.61,182.89,183.39,4240.0,183.57,183.61,182.89,183.39,4240.0
2022-03-08 14:45:00,183.64,184.31,183.64,184.19,5832.0,183.64,184.31,183.64,184.19,5832.0
2022-03-08 14:50:00,184.28,184.28,183.37,183.64,4234.0,184.28,184.28,183.37,183.64,4234.0
2022-03-08 14:55:00,183.64,184.09,183.4,183.91,7654.0,183.64,184.09,183.4,183.91,7654.0
2022-03-08 15:00:00,184.06,185.36,183.59,185.24,6659.0,184.06,185.36,183.59,185.24,6659.0
2022-03-08 15:05:00,184.93,185.21,184.32,184.32,4282.0,184.93,185.21,184.32,184.32,4282.0
2022-03-08 15:10:00,184.47,184.47,183.74,184.25,11124.0,184.47,184.47,183.74,184.25,11124.0
2022-03-08 15:15:00,184.27,184.68,184.04,184.27,4338.0,184.27,184.68,184.04,184.27,4338.0
2022-03-08 15:20:00,184.14,184.24,183.62,184.24,9683.0,184.14,184.24,183.62,184.24,9683.0
2022-03-08 15:25:00,184.09,184.19,183.18,183.18,3572.0,184.09,184.19,183.18,183.18,3572.0
2022-03-08 15:30:00,183.08,183.08,182.17,182.18,8110.0,183.08,183.08,182.17,182.18,8110.0
2022-03-08 15:35:00,182.38,183.05,182.38,182.94,4851.0,182.38,183.05,182.38,182.94,4851.0
2022-03-08 15:40:00,183.08,183.36,181.75,181.75,16695.0,183.08,183.36,181.75,181.75,16695.0
2022-03-08 15:45:00,181.89,182.36,181.61,181.95,14613.0,181.89,182.36,181.61,181.95,14613.0
2022-03-08 15:50:00,182.18,182.81,181.94,181.94,23185.0,182.18,182.81,181.94,181.94,23185.0
2022-03-08 15:55:00,181.93,182.08,181.26,181.82,76444.0,181.93,182.08,181.26,181.82,76444.0
2022-03-09 09:30:00,186.04,188.93,183.01,188.93,26121.0,186.04,188.93,183.01,188.93,26121.0
2022-03-09 09:35:00,188.78,189.88,187.92,188.39,20432.0,188.78,189.88,187.92,188.39,20432.0
2022-03-09 09:40:00,188.47,188.67,186.5,186.77,9211.0,188.47,188.67,186.5,186.77,9211.0
2022-03-09 09:45:00,186.98,188.47,186.7,186.95,8092.0,186.98,188.47,186.7,186.95,8092.0
2022-03-09 09:50:00,187.07,187.84,186.41,186.5,5729.0,187.07,187.84,186.41,186.5,5729.0
2022-03-09 09:55:00,186.5,188.31,186.5,188.13,5328.0,186.5,188.31,186.5,188.13,5328.0
2022-03-09 10:00:00,187.96,189.5,187.79,188.62,8266.0,187.96,189.5,187.79,188.62,8266.0
2022-03-09 10:05:00,188.87,189.41,188.87,189.2,7972.0,188.87,189.41,188.87,189.2,7972.0
2022-03-09 10:10:00,189.46,189.46,188.6,189.11,6735.0,189.46,189.46,188.6,189.11,6735.0
2022-03-09 10:15:00,189.37,189.67,188.51,189.0,5724.0,189.37,189.67,188.51,189.0,5724.0
2022-03-09 10:20:00,189.0,190.0,189.0,189.97,12387.0,189.0,190.0,189.0,189.97,12387.0
2022-03-09 10:25:00,189.82,190.31,189.66,190.31,13509.0,189.82,190.31,189.66,190.31,13509.0
2022-03-09 10:30:00,190.14,190.16,189.49,190.14,8668.0,190.14,190.16,189.49,190.14,8668.0
2022-03-09 10:35:00,190.06,190.39,189.6,190.33,9459.0,190.06,190.39,189.6,190.33,9459.0
2022-03-09 10:40:00,190.42,191.16,190.4,190.67,14348.0,190.42,191.16,190.4,190.67,14348.0
2022-03-09 10:45:00,190.64,191.14,190.38,191.06,9286.0,190.64,191.14,190.38,191.06,9286.0
2022-03-09 10:50:00,191.14,191.91,191.03,191.03,9438.0,191.14,191.91,191.03,191.03,9438.0
2022-03-09 10:55:00,191.19,191.89,190.83,191.24,6829.0,191.19,191.89,190.83,191.24,6829.0
2022-03-09 11:00:00,191.05,191.35,189.21,189.27,8203.0,191.05,191.35,189.21,189.27,8203.0
2022-03-09 11:05:00,189.4,189.4,188.66,189.0,4046.0,189.4,189.4,188.66,189.0,4046.0
2022-03-09 11:10:00,188.31,188.38,187.87,188.04,2789.0,188.31,188.38,187.87,188.04,2789.0
2022-03-09 11:15:00,187.78,188.8,187.78,188.49,3900.0,187.78,188.8,187.78,188.49,3900.0
2022-03-09 11:20:00,188.81,189.26,188.76,188.91,6984.0,188.81,189.26,188.76,188.91,6984.0
2022-03-09 11:25:00,188.66,188.66,187.25,187.25,5514.0,188.66,188.66,187.25,187.25,5514.0
2022-03-09 11:30:00,187.49,188.29,187.27,188.28,7470.0,187.49,188.29,187.27,188.28,7470.0
2022-03-09 11:35:00,188.2,188.32,187.54,188.12,2191.0,188.2,188.32,187.54,188.12,2191.0
2022-03-09 11:40:00,188.09,188.51,187.71,187.94,2410.0,188.09,188.51,187.71,187.94,2410.0
2022-03-09 11:45:00,188.42,188.42,187.96,188.35,1720.0,188.42,188.42,187.96,188.35,1720.0
2022-03-09 11:50:00,188.07,188.38,187.99,188.38,4302.0,188.07,188.38,187.99,188.38,4302.0
2022-03-09 11:55:00,188.23,188.44,187.94,188.22,3334.0,188.23,188.44,187.94,188.22,3334.0
2022-03-09 12:00:00,188.21,188.93,188.21,188.29,2476.0,188.21,188.93,188.21,188.29,2476.0
2022-03-09 12:05:00,188.64,188.82,188.34,188.34,2200.0,188.64,188.82,188.34,188.34,2200.0
2022-03-09 12:10:00,188.35,188.35,188.06,188.33,3090.0,188.35,188.35,188.06,188.33,3090.0
2022-03-09 12:15:00,188.19,188.27,187.73,187.93,2313.0,188.19,188.27,187.73,187.93,2313.0
2022-03-09 12:20:00,187.78,188.19,187.42,187.71,3301.0,187.78,188.19,187.42,187.71,3301.0
2022-03-09 12:25:00,187.79,188.06,187.79,187.82,1795.0,187.79,188.06,187.79,187.82,1795.0
2022-03-09 12:30:00,188.1,188.28,187.83,188.12,3976.0,188.1,188.28,187.83,188.12,3976.0
2022-03-09 12:35:00,188.35,188.72,188.15,188.31,4260.0,188.35,188.72,188.15,188.31,4260.0
2022-03-09 12:40:00,188.32,188.47,187.97,188.14,8432.0,188.32,188.47,187.97,188.14,8432.0
2022-03-09 12:45:00,188.22,188.42,188.04,188.4,3870.0,188.22,188.42,188.04,188.4,3870.0
2022-03-09 12:50:00,188.48,188.48,188.09,188.13,2425.0,188.48,188.48,188.09,188.13,2425.0
2022-03-09 12:55:00,187.95,188.2,187.79,187.9,2591.0,187.95,188.2,187.79,187.9,2591.0
2022-03-09 13:00:00,187.52,187.74,187.05,187.3,2846.0,187.52,187.74,187.05,187.3,2846.0
2022-03-09 13:05:00,187.35,187.61,187.19,187.44,2729.0,187.35,187.61,187.19,187.44,2729.0
2022-03-09 13:10:00,187.52,187.98,187.4,187.45,4899.0,187.52,187.98,187.4,187.45,4899.0
2022-03-09 13:15:00,187.75,187.98,187.71,187.87,2329.0,187.75,187.98,187.71,187.87,2329.0
2022-03-09 13:20:00,188.17,188.33,187.97,188.21,2804.0,188.17,188.33,187.97,188.21,2804.0
2022-03-09 13:25:00,188.32,188.81,188.31,188.57,2752.0,188.32,188.81,188.31,188.57,2752.0
2022-03-09 13:30:00,188.55,188.7,188.33,188.34,2806.0,188.55,188.7,188.33,188.34,2806.0
2022-03-09 13:35:00,188.41,188.65,188.18,188.58,4024.0,188.41,188.65,188.18,188.58,4024.0
2022-03-09 13:40:00,188.36,188.64,187.98,188.0,5341.0,188.36,188.64,187.98,188.0,5341.0
2022-03-09 13:45:00,187.92,187.92,187.34,187.42,2693.0,187.92,187.92,187.34,187.42,2693.0
2022-03-09 13:50:00,187.22,187.98,187.21,187.81,1900.0,187.22,187.98,187.21,187.81,1900.0
2022-03-09 13:55:00,187.68,187.91,187.5,187.81,2000.0,187.68,187.91,187.5,187.81,2000.0
2022-03-09 14:00:00,187.86,188.64,187.85,188.55,920.0,187.86,188.64,187.85,188.55,920.0
2022-03-09 14:05:00,188.55,188.69,188.2,188.45,2895.0,188.55,188.69,188.2,188.45,2895.0
2022-03-09 14:10:00,188.45,188.55,187.91,187.92,3784.0,188.45,188.55,187.91,187.92,3784.0
2022-03-09 14:15:00,187.91,187.91,187.58,187.64,1905.0,187.91,187.91,187.58,187.64,1905.0
2022-03-09 14:20:00,187.7,187.81,187.52,187.59,1733.0,187.7,187.81,187.52,187.59,1733.0
2022-03-09 14:25:00,187.81,188.17,187.79,188.17,2972.0,187.81,188.17,187.79,188.17,2972.0
2022-03-09 14:30:00,188.2,188.35,188.12,188.35,2783.0,188.2,188.35,188.12,188.35,2783.0
2022-03-09 14:35:00,188.42,188.5,188.19,188.2,1980.0,188.42,188.5,188.19,188.2,1980.0
2022-03-09 14:40:00,188.22,188.36,187.98,188.04,2660.0,188.22,188.36,187.98,188.04,2660.0
2022-03-09 14:45:00,188.11,188.29,187.76,187.85,3585.0,188.11,188.29,187.76,187.85,3585.0
2022-03-09 14:50:00,187.91,188.2,187.86,187.89,2778.0,187.91,188.2,187.86,187.89,2778.0
2022-03-09 14:55:00,187.69,188.39,187.69,188.29,2720.0,187.69,188.39,187.69,188.29,2720.0
2022-03-09 15:00:00,188.27,188.56,188.01,188.56,2806.0,188.27,188.56,188.01,188.56,2806.0
2022-03-09 15:05:00,188.45,188.84,188.45,188.65,4415.0,188.45,188.84,188.45,188.65,4415.0
2022-03-09 15:10:00,188.71,188.77,188.14,188.44,3814.0,188.71,188.77,188.14,188.44,3814.0
2022-03-09 15:15:00,188.6,188.65,188.27,188.5,3921.0,188.6,188.65,188.27,188.5,3921.0
2022-03-09 15:20:00,188.51,188.66,188.32,188.46,4496.0,188.51,188.66,188.32,188.46,4496.0
2022-03-09 15:25:00,188.48,188.75,188.41,188.75,6674.0,188.48,188.75,188.41,188.75,6674.0
2022-03-09 15:30:00,188.9,189.67,188.9,189.46,5758.0,188.9,189.67,188.9,189.46,5758.0
2022-03-09 15:35:00,189.58,189.76,189.08,189.21,7358.0,189.58,189.76,189.08,189.21,7358.0
2022-03-09 15:40:00,189.22,189.57,189.01,189.45,7854.0,189.22,189.57,189.01,189.45,7854.0
2022-03-09 15:45:00,189.51,189.73,189.31,189.43,8160.0,189.51,189.73,189.31,189.43,8160.0
2022-03-09 15:50:00,189.4,189.7,188.68,189.04,14731.0,189.4,189.7,188.68,189.04,14731.0
2022-03-09 15:55:00,189.14,189.14,188.51,188.79,90434.0,189.14,189.14,188.51,188.79,90434.0
2022-03-10 09:30:00,185.64,189.13,184.11,186.26,44368.0,185.64,189.13,184.11,186.26,44368.0
2022-03-10 09:35:00,185.6,186.59,184.94,186.09,6720.0,185.6,186.59,184.94,186.09,6720.0
2022-03-10 09:40:00,186.07,187.75,186.07,187.72,6222.0,186.07,187.75,186.07,187.72,6222.0
2022-03-10 09:45:00,187.75,189.11,187.74,188.98,12759.0,187.75,189.11,187.74,188.98,12759.0
2022-03-10 09:50:00,188.27,188.34,186.77,186.95,3706.0,188.27,188.34,186.77,186.95,3706.0
2022-03-10 09:55:00,187.39,187.85,187.32,187.63,2055.0,187.39,187.85,187.32,187.63,2055.0
2022-03-10 10:00:00,187.5,187.54,184.9,184.93,4197.0,187.5,187.54,184.9,184.93,4197.0
2022-03-10 10:05:00,184.65,184.65,183.83,184.36,4300.0,184.65,184.65,183.83,184.36,4300.0
2022-03-10 10:10:00,184.39,185.34,184.39,185.1,2177.0,184.39,185.34,184.39,185.1,2177.0
2022-03-10 10:15:00,185.1,186.41,185.1,186.28,7135.0,185.1,186.41,185.1,186.28,7135.0
2022-03-10 10:20:00,186.22,186.29,184.11,184.27,12124.0,186.22,186.29,184.11,184.27,12124.0
2022-03-10 10:25:00,184.58,184.85,183.76,183.91,6078.0,184.58,184.85,183.76,183.91,6078.0
2022-03-10 10:30:00,183.5,184.03,182.81,182.81,12293.0,183.5,184.03,182.81,182.81,12293.0
2022-03-10 10:35:00,182.93,183.3,182.77,183.22,5670.0,182.93,183.3,182.77,183.22,5670.0
2022-03-10 10:40:00,183.07,183.3,182.92,183.08,3570.0,183.07,183.3,182.92,183.08,3570.0
2022-03-10 10:45:00,182.91,183.92,182.66,183.72,4186.0,182.91,183.92,182.66,183.72,4186.0
2022-03-10 10:50:00,183.55,183.56,182.6,182.64,2449.0,183.55,183.56,182.6,182.64,2449.0
2022-03-10 10:55:00,182.69,183.09,182.47,182.65,21117.0,182.69,183.09,182.47,182.65,21117.0
2022-03-10 11:00:00,182.93,183.19,182.64,182.64,5539.0,182.93,183.19,182.64,182.64,5539.0
2022-03-10 11:05:00,182.93,183.03,182.55,182.91,10313.0,182.93,183.03,182.55,182.91,10313.0
2022-03-10 11:10:00,183.1,183.18,182.71,183.07,8204.0,183.1,183.18,182.71,183.07,8204.0
2022-03-10 11:15:00,182.98,183.18,182.78,182.83,6033.0,182.98,183.18,182.78,182.83,6033.0
2022-03-10 11:20:00,182.93,183.2,182.85,183.12,4310.0,182.93,183.2,182.85,183.12,4310.0
2022-03-10 11:25:00,183.06,183.37,182.67,183.05,9230.0,183.06,183.37,182.67,183.05,9230.0
2022-03-10 11:30:00,183.11,183.46,182.96,182.96,19170.0,183.11,183.46,182.96,182.96,19170.0
2022-03-10 11:35:00,183.09,183.3,182.89,183.21,16575.0,183.09,183.3,182.89,183.21,16575.0
2022-03-10 11:40:00,183.32,183.46,182.68,183.2,19207.0,183.32,183.46,182.68,183.2,19207.0
2022-03-10 11:45:00,183.26,183.66,182.95,183.66,2902.0,183.26,183.66,182.95,183.66,2902.0
2022-03-10 11:50:00,183.7,184.16,183.33,183.69,16114.0,183.7,184.16,183.33,183.69,16114.0
2022-03-10 11:55:00,183.8,184.01,183.7,183.84,4651.0,183.8,184.01,183.7,183.84,4651.0
2022-03-10 12:00:00,183.93,183.93,183.29,183.41,5854.0,183.93,183.93,183.29,183.41,5854.0
2022-03-10 12:05:00,183.56,183.88,183.16,183.61,9204.0,183.56,183.88,183.16,183.61,9204.0
2022-03-10 12:10:00,183.62,183.78,183.13,183.69,5072.0,183.62,183.78,183.13,183.69,5072.0
2022-03-10 12:15:00,183.68,183.79,183.42,183.71,4131.0,183.68,183.79,183.42,183.71,4131.0
2022-03-10 12:20:00,183.8,184.25,183.7,183.92,9813.0,183.8,184.25,183.7,183.92,9813.0
2022-03-10 12:25:00,183.91,184.22,183.76,183.8,6903.0,183.91,184.22,183.76,183.8,6903.0
2022-03-10 12:30:00,183.81,183.89,183.61,183.69,3119.0,183.81,183.89,183.61,183.69,3119.0
2022-03-10 12:35:00,183.6,183.76,183.35,183.76,1500.0,183.6,183.76,183.35,183.76,1500.0
2022-03-10 12:40:00,183.72,183.91,183.35,183.65,2486.0,183.72,183.91,183.35,183.65,2486.0
2022-03-10 12:45:00,183.65,183.96,183.6,183.76,5935.0,183.65,183.96,183.6,183.76,5935.0
2022-03-10 12:50:00,184.0,184.0,183.64,183.64,1900.0,184.0,184.0,183.64,183.64,1900.0
2022-03-10 12:55:00,183.88,184.12,183.77,183.91,7274.0,183.88,184.12,183.77,183.91,7274.0
2022-03-10 13:00:00,183.87,184.4,183.52,183.52,6036.0,183.87,184.4,183.52,183.52,6036.0
2022-03-10 13:05:00,183.55,183.96,183.54,183.75,1900.0,183.55,183.96,183.54,183.75,1900.0
2022-03-10 13:10:00,183.81,183.89,183.49,183.49,2788.0,183.81,183.89,183.49,183.49,2788.0
2022-03-10 13:15:00,183.4,183.59,183.04,183.57,2702.0,183.4,183.59,183.04,183.57,2702.0
2022-03-10 13:20:00,183.16,183.48,183.15,183.44,2839.0,183.16,183.48,183.15,183.44,2839.0
2022-03-10 13:25:00,183.59,183.81,183.4,183.62,2800.0,183.59,183.81,183.4,183.62,2800.0
2022-03-10 13:30:00,183.64,184.02,183.46,183.83,9027.0,183.64,184.02,183.46,183.83,9027.0
2022-03-10 13:35:00,183.64,183.95,183.57,183.68,4752.0,183.64,183.95,183.57,183.68,4752.0
2022-03-10 13:40:00,183.7,183.84,183.53,183.7,8365.0,183.7,183.84,183.53,183.7,8365.0
2022-03-10 13:45:00,183.74,183.83,183.44,183.71,6099.0,183.74,183.83,183.44,183.71,6099.0
2022-03-10 13:50:00,183.68,183.9,183.56,183.83,3246.0,183.68,183.9,183.56,183.83,3246.0
2022-03-10 13:55:00,183.81,183.93,183.67,183.68,6585.0,183.81,183.93,183.67,183.68,6585.0
2022-03-10 14:00:00,183.78,184.37,183.68,184.34,8448.0,183.78,184.37,183.68,184.34,8448.0
2022-03-10 14:05:00,184.39,184.54,183.98,184.28,8092.0,184.39,184.54,183.98,184.28,8092.0
2022-03-10 14:10:00,184.6,184.65,183.99,183.99,7480.0,184.6,184.65,183.99,183.99,7480.0
2022-03-10 14:15:00,183.84,184.17,183.7,183.81,3425.0,183.84,184.17,183.7,183.81,3425.0
2022-03-10 14:20:00,183.86,184.02,183.78,183.81,2300.0,183.86,184.02,183.78,183.81,2300.0
2022-03-10 14:25:00,184.03,184.36,183.84,184.17,4643.0,184.03,184.36,183.84,184.17,4643.0
2022-03-10 14:30:00,184.18,184.36,183.84,184.03,4517.0,184.18,184.36,183.84,184.03,4517.0
2022-03-10 14:35:00,184.15,184.16,183.79,183.98,8787.0,184.15,184.16,183.79,183.98,8787.0
2022-03-10 14:40:00,183.98,184.08,183.31,183.46,5632.0,183.98,184.08,183.31,183.46,5632.0
2022-03-10 14:45:00,183.33,184.02,183.08,184.01,5758.0,183.33,184.02,183.08,184.01,5758.0
2022-03-10 14:50:00,183.98,184.18,183.73,183.81,6633.0,183.98,184.18,183.73,183.81,6633.0
2022-03-10 14:55:00,183.8,184.05,183.52,183.52,2563.0,183.8,184.05,183.52,183.52,2563.0
2022-03-10 15:00:00,183.7,183.71,182.95,183.15,11376.0,183.7,183.71,182.95,183.15,11376.0
2022-03-10 15:05:00,183.18,183.91,183.09,183.91,59189.0,183.18,183.91,183.09,183.91,59189.0
2022-03-10 15:10:00,183.96,184.17,183.45,184.0,23367.0,183.96,184.17,183.45,184.0,23367.0
2022-03-10 15:15:00,184.0,184.17,183.81,183.96,13183.0,184.0,184.17,183.81,183.96,13183.0
2022-03-10 15:20:00,184.13,184.26,183.48,183.68,8891.0,184.13,184.26,183.48,183.68,8891.0
2022-03-10 15:25:00,183.55,184.39,183.55,184.34,61263.0,183.55,184.39,183.55,184.34,61263.0
2022-03-10 15:30:00,184.42,184.7,184.07,184.7,53154.0,184.42,184.7,184.07,184.7,53154.0
2022-03-10 15:35:00,184.55,184.72,184.0,184.22,5982.0,184.55,184.72,184.0,184.22,5982.0
2022-03-10 15:40:00,184.41,184.7,184.3,184.46,11467.0,184.41,184.7,184.3,184.46,11467.0
2022-03-10 15:45:00,184.46,184.57,184.16,184.36,20478.0,184.46,184.57,184.16,184.36,20478.0
2022-03-10 15:50:00,184.6,185.19,184.56,184.93,25757.0,184.6,185.19,184.56,184.93,25757.0
2022-03-10 15:55:00,184.92,184.92,184.33,184.37,101898.0,184.92,184.92,184.33,184.37,101898.0
2022-03-11 09:30:00,186.72,186.72,182.38,182.65,25556.0,186.72,186.72,182.38,182.65,25556.0
2022-03-11 09:35:00,182.52,182.76,180.74,180.8,6874.0,182.52,182.76,180.74,180.8,6874.0
2022-03-11 09:40:00,180.91,181.89,180.33,181.52,5560.0,180.91,181.89,180.33,181.52,5560.0
2022-03-11 09:45:00,182.24,182.65,181.48,181.9,3100.0,182.24,182.65,181.48,181.9,3100.0
2022-03-11 09:50:00,182.71,182.86,181.25,181.47,2100.0,182.71,182.86,181.25,181.47,2100.0
2022-03-11 09:55:00,181.12,181.25,180.72,180.82,2690.0,181.12,181.25,180.72,180.82,2690.0
2022-03-11 10:00:00,180.88,181.0,180.23,180.72,8609.0,180.88,181.0,180.23,180.72,8609.0
2022-03-11 10:05:00,180.63,180.75,179.73,179.74,12877.0,180.63,180.75,179.73,179.74,12877.0
2022-03-11 10:10:00,179.54,179.62,178.22,178.57,10730.0,179.54,179.62,178.22,178.57,10730.0
2022-03-11 10:15:00,178.56,178.56,177.66,178.3,5967.0,178.56,178.56,177.66,178.3,5967.0
2022-03-11 10:20:00,178.2,178.53,177.42,177.73,4032.0,178.2,178.53,177.42,177.73,4032.0
2022-03-11 10:25:00,177.55,178.14,177.27,177.27,11298.0,177.55,178.14,177.27,177.27,11298.0
2022-03-11 10:30:00,177.45,177.45,176.86,177.03,7018.0,177.45,177.45,176.86,177.03,7018.0
2022-03-11 10:35:00,177.01,177.81,177.01,177.52,3159.0,177.01,177.81,177.01,177.52,3159.0
2022-03-11 10:40:00,177.66,179.26,177.65,179.26,9369.0,177.66,179.26,177.65,179.26,9369.0
2022-03-11 10:45:00,179.26,179.44,178.73,178.74,4824.0,179.26,179.44,178.73,178.74,4824.0
2022-03-11 10:50:00,178.62,178.8,178.26,178.26,19699.0,178.62,178.8,178.26,178.26,19699.0
2022-03-11 10:55:00,178.26,178.79,178.08,178.65,4223.0,178.26,178.79,178.08,178.65,4223.0
2022-03-11 11:00:00,178.52,178.59,177.97,178.39,5019.0,178.52,178.59,177.97,178.39,5019.0
2022-03-11 11:05:00,178.08,178.59,177.94,178.42,5844.0,178.08,178.59,177.94,178.42,5844.0
2022-03-11 11:10:00,178.32,178.36,177.71,177.71,5215.0,178.32,178.36,177.71,177.71,5215.0
2022-03-11 11:15:00,177.57,178.07,177.48,177.77,3917.0,177.57,178.07,177.48,177.77,3917.0
2022-03-11 11:20:00,177.75,177.96,177.41,177.56,3880.0,177.75,177.96,177.41,177.56,3880.0
2022-03-11 11:25:00,177.41,177.42,177.19,177.19,2348.0,177.41,177.42,177.19,177.19,2348.0
2022-03-11 11:30:00,177.18,177.32,176.86,176.88,4056.0,177.18,177.32,176.86,176.88,4056.0
2022-03-11 11:35:00,176.82,176.96,176.75,176.92,3460.0,176.82,176.96,176.75,176.92,3460.0
2022-03-11 11:40:00,176.82,176.82,176.06,176.56,7011.0,176.82,176.82,176.06,176.56,7011.0
2022-03-11 11:45:00,176.62,176.94,176.62,176.73,2389.0,176.62,176.94,176.62,176.73,2389.0
2022-03-11 11:50:00,176.67,176.73,176.23,176.54,4671.0,176.67,176.73,176.23,176.54,4671.0
2022-03-11 11:55:00,176.63,176.97,176.59,176.78,2157.0,176.63,176.97,176.59,176.78,2157.0
2022-03-11 12:00:00,176.77,176.9,176.46,176.79,2241.0,176.77,176.9,176.46,176.79,2241.0
2022-03-11 12:05:00,176.89,176.92,176.59,176.59,1255.0,176.89,176.92,176.59,176.59,1255.0
2022-03-11 12:10:00,176.62,176.8,176.53,176.8,2100.0,176.62,176.8,176.53,176.8,2100.0
2022-03-11 12:15:00,176.84,177.08,176.73,177.08,5223.0,176.84,177.08,176.73,177.08,5223.0
2022-03-11 12:20:00,177.01,177.01,176.7,176.74,500.0,177.01,177.01,176.7,176.74,500.0
2022-03-11 12:25:00,176.35,176.43,176.05,176.16,4403.0,176.35,176.43,176.05,176.16,4403.0
2022-03-11 12:30:00,176.18,176.18,175.89,175.92,3175.0,176.18,176.18,175.89,175.92,3175.0
2022-03-11 12:35:00,175.61,175.72,175.17,175.24,5022.0,175.61,175.72,175.17,175.24,5022.0
2022-03-11 12:40:00,175.3,175.53,175.09,175.53,4941.0,175.3,175.53,175.09,175.53,4941.0
2022-03-11 12:45:00,175.5,175.8,175.42,175.54,2302.0,175.5,175.8,175.42,175.54,2302.0
2022-03-11 12:50:00,175.45,175.55,175.05,175.19,4110.0,175.45,175.55,175.05,175.19,4110.0
2022-03-11 12:55:00,175.24,175.57,175.04,175.57,21670.0,175.24,175.57,175.04,175.57,21670.0
2022-03-11 13:00:00,175.45,176.27,175.33,176.07,8871.0,175.45,176.27,175.33,176.07,8871.0
2022-03-11 13:05:00,176.15,176.39,175.91,176.01,9096.0,176.15,176.39,175.91,176.01,9096.0
2022-03-11 13:10:00,176.17,176.35,175.58,175.58,5810.0,176.17,176.35,175.58,175.58,5810.0
2022-03-11 13:15:00,175.77,176.24,175.72,175.83,3113.0,175.77,176.24,175.72,175.83,3113.0
2022-03-11 13:20:00,175.91,176.14,175.91,175.93,3605.0,175.91,176.14,175.91,175.93,3605.0
2022-03-11 13:25:00,175.98,176.12,175.78,176.0,3012.0,175.98,176.12,175.78,176.0,3012.0
2022-03-11 13:30:00,176.04,176.07,175.78,176.0,2863.0,176.04,176.07,175.78,176.0,2863.0
2022-03-11 13:35:00,176.07,176.17,175.79,175.85,1861.0,176.07,176.17,175.79,175.85,1861.0
2022-03-11 13:40:00,175.88,176.21,175.88,175.92,4450.0,175.88,176.21,175.88,175.92,4450.0
2022-03-11 13:45:00,175.96,176.12,175.71,176.05,3887.0,175.96,176.12,175.71,176.05,3887.0
2022-03-11 13:50:00,176.01,176.16,175.19,175.53,10042.0,176.01,176.16,175.19,175.53,10042.0
2022-03-11 13:55:00,175.44,175.59,175.09,175.28,4169.0,175.44,175.59,175.09,175.28,4169.0
2022-03-11 14:00:00,175.2,175.5,175.13,175.28,2321.0,175.2,175.5,175.13,175.28,2321.0
2022-03-11 14:05:00,175.41,175.57,175.19,175.55,4581.0,175.41,175.57,175.19,175.55,4581.0
2022-03-11 14:10:00,175.45,175.87,175.37,175.68,2150.0,175.45,175.87,175.37,175.68,2150.0
2022-03-11 14:15:00,175.99,176.03,175.77,175.97,3378.0,175.99,176.03,175.77,175.97,3378.0
2022-03-11 14:20:00,176.01,176.16,175.93,176.07,32811.0,176.01,176.16,175.93,176.07,32811.0
2022-03-11 14:25:00,176.09,176.12,175.78,176.1,21839.0,176.09,176.12,175.78,176.1,21839.0
2022-03-11 14:30:00,176.08,176.08,175.62,175.76,3780.0,176.08,176.08,175.62,175.76,3780.0
2022-03-11 14:35:00,175.64,175.71,175.45,175.61,1617.0,175.64,175.71,175.45,175.61,1617.0
2022-03-11 14:40:00,175.35,175.41,175.03,175.33,2127.0,175.35,175.41,175.03,175.33,2127.0
2022-03-11 14:45:00,175.26,175.49,175.19,175.39,1736.0,175.26,175.49,175.19,175.39,1736.0
2022-03-11 14:50:00,175.37,175.41,175.0,175.12,3673.0,175.37,175.41,175.0,175.12,3673.0
2022-03-11 14:55:00,175.2,175.29,174.94,175.06,2767.0,175.2,175.29,174.94,175.06,2767.0
2022-03-11 15:00:00,175.0,175.38,174.97,175.3,4293.0,175.0,175.38,174.97,175.3,4293.0
2022-03-11 15:05:00,175.42,175.6,175.13,175.14,3202.0,175.42,175.6,175.13,175.14,3202.0
2022-03-11 15:10:00,175.22,175.48,175.13,175.13,5065.0,175.22,175.48,175.13,175.13,5065.0
2022-03-11 15:15:00,174.93,175.42,174.92,175.33,2998.0,174.93,175.42,174.92,175.33,2998.0
2022-03-11 15:20:00,175.24,175.44,174.97,175.04,6677.0,175.24,175.44,174.97,175.04,6677.0
2022-03-11 15:25:00,174.93,175.1,174.7,174.85,37204.0,174.93,175.1,174.7,174.85,37204.0
2022-03-11 15:30:00,174.77,175.49,174.76,175.28,6094.0,174.77,175.49,174.76,175.28,6094.0
2022-03-11 15:35:00,175.38,176.0,175.28,175.79,13123.0,175.38,176.0,175.28,175.79,13123.0
2022-03-11 15:40:00,175.75,176.08,175.69,175.94,9900.0,175.75,176.08,175.69,175.94,9900.0
2022-03-11 15:45:00,175.99,176.15,175.75,175.79,15873.0,175.99,176.15,175.75,175.79,15873.0
2022-03-11 15:50:00,175.8,175.96,174.83,174.9,19357.0,175.8,175.96,174.83,174.9,19357.0
2022-03-11 15:55:00,174.83,175.27,174.34,174.36,52813.0,174.83,175.27,174.34,174.36,52813.0
2022-03-14 09:30:00,174.54,174.54,172.33,173.81,34406.0,174.54,174.54,172.33,173.81,34406.0
2022-03-14 09:35:00,174.12,175.63,173.86,174.75,22081.0,174.12,175.63,173.86,174.75,22081.0
2022-03-14 09:40:00,174.99,176.83,174.63,175.76,20482.0,174.99,176.83,174.63,175.76,20482.0
2022-03-14 09:45:00,175.51,175.81,174.84,175.23,12485.0,175.51,175.81,174.84,175.23,12485.0
2022-03-14 09:50:00,175.43,176.0,175.04,175.81,12507.0,175.43,176.0,175.04,175.81,12507.0
2022-03-14 09:55:00,175.81,175.83,174.24,175.31,5136.0,175.81,175.83,174.24,175.31,5136.0
2022-03-14 10:00:00,175.05,175.82,174.2,174.66,5736.0,175.05,175.82,174.2,174.66,5736.0
2022-03-14 10:05:00,174.49,175.35,174.48,175.3,14002.0,174.49,175.35,174.48,175.3,14002.0
2022-03-14 10:10:00,175.17,175.6,175.08,175.33,9229.0,175.17,175.6,175.08,175.33,9229.0
2022-03-14 10:15:00,175.19,175.46,174.73,174.96,10619.0,175.19,175.46,174.73,174.96,10619.0
2022-03-14 10:20:00,175.06,175.79,174.87,175.3,7839.0,175.06,175.79,174.87,175.3,7839.0
2022-03-14 10:25:00,175.38,175.39,174.07,174.13,6182.0,175.38,175.39,174.07,174.13,6182.0
2022-03-14 10:30:00,174.0,174.02,173.59,173.93,2732.0,174.0,174.02,173.59,173.93,2732.0
2022-03-14 10:35:00,174.14,174.25,173.81,174.15,5457.0,174.14,174.25,173.81,174.15,5457.0
2022-03-14 10:40:00,174.25,174.3,173.3,173.31,5709.0,174.25,174.3,173.3,173.31,5709.0
2022-03-14 10:45:00,173.34,173.7,173.21,173.21,8883.0,173.34,173.7,173.21,173.21,8883.0
2022-03-14 10:50:00,173.34,173.85,172.96,173.51,6905.0,173.34,173.85,172.96,173.51,6905.0
2022-03-14 10:55:00,173.42,174.15,173.09,173.8,12121.0,173.42,174.15,173.09,173.8,12121.0
2022-03-14 11:00:00,173.9,174.44,173.5,174.37,7897.0,173.9,174.44,173.5,174.37,7897.0
2022-03-14 11:05:00,174.48,174.79,173.33,173.33,6046.0,174.48,174.79,173.33,173.33,6046.0
2022-03-14 11:10:00,173.37,173.37,172.22,172.23,5756.0,173.37,173.37,172.22,172.23,5756.0
2022-03-14 11:15:00,172.31,172.59,172.15,172.23,5739.0,172.31,172.59,172.15,172.23,5739.0
2022-03-14 11:20:00,172.2,172.2,171.34,171.54,22380.0,172.2,172.2,171.34,171.54,22380.0
2022-03-14 11:25:00,171.5,171.54,171.23,171.5,9961.0,171.5,171.54,171.23,171.5,9961.0
2022-03-14 11:30:00,171.51,172.05,171.07,172.05,44218.0,171.51,172.05,171.07,172.05,44218.0
2022-03-14 11:35:00,172.02,172.04,171.37,171.5,8794.0,172.02,172.04,171.37,171.5,8794.0
2022-03-14 11:40:00,171.5,171.59,170.55,170.95,10012.0,171.5,171.59,170.55,170.95,10012.0
2022-03-14 11:45:00,170.84,171.11,170.61,171.1,5926.0,170.84,171.11,170.61,171.1,5926.0
2022-03-14 11:50:00,171.26,171.47,170.96,171.32,6408.0,171.26,171.47,170.96,171.32,6408.0
2022-03-14 11:55:00,171.32,171.38,170.83,171.03,9516.0,171.32,171.38,170.83,171.03,9516.0
2022-03-14 12:00:00,171.06,171.25,170.63,170.63,5902.0,171.06,171.25,170.63,170.63,5902.0
2022-03-14 12:05:00,170.77,170.98,170.64,170.67,3534.0,170.77,170.98,170.64,170.67,3534.0
2022-03-14 12:10:00,170.66,170.86,170.45,170.45,6077.0,170.66,170.86,170.45,170.45,6077.0
2022-03-14 12:15:00,170.59,171.05,170.41,170.83,12061.0,170.59,171.05,170.41,170.83,12061.0
2022-03-14 12:20:00,170.82,171.08,170.47,170.82,6322.0,170.82,171.08,170.47,170.82,6322.0
2022-03-14 12:25:00,170.85,170.91,170.16,170.4,10817.0,170.85,170.91,170.16,170.4,10817.0
2022-03-14 12:30:00,170.4,170.61,169.75,170.19,6220.0,170.4,170.61,169.75,170.19,6220.0
2022-03-14 12:35:00,170.21,170.52,170.1,170.14,4062.0,170.21,170.52,170.1,170.14,4062.0
2022-03-14 12:40:00,170.09,170.41,169.63,169.76,5643.0,170.09,170.41,169.63,169.76,5643.0
2022-03-14 12:45:00,169.71,169.78,169.4,169.43,7595.0,169.71,169.78,169.4,169.43,7595.0
2022-03-14 12:50:00,169.43,169.43,168.64,168.75,6793.0,169.43,169.43,168.64,168.75,6793.0
2022-03-14 12:55:00,168.65,168.74,168.23,168.28,7309.0,168.65,168.74,168.23,168.28,7309.0
2022-03-14 13:00:00,168.16,168.36,167.95,167.95,8014.0,168.16,168.36,167.95,167.95,8014.0
2022-03-14 13:05:00,167.93,168.41,167.81,167.81,9034.0,167.93,168.41,167.81,167.81,9034.0
2022-03-14 13:10:00,167.77,168.32,167.58,167.93,19773.0,167.77,168.32,167.58,167.93,19773.0
2022-03-14 13:15:00,167.85,168.37,167.83,168.16,4697.0,167.85,168.37,167.83,168.16,4697.0
2022-03-14 13:20:00,168.04,168.28,167.87,168.27,6204.0,168.04,168.28,167.87,168.27,6204.0
2022-03-14 13:25:00,168.25,168.25,167.66,167.68,3588.0,168.25,168.25,167.66,167.68,3588.0
2022-03-14 13:30:00,167.82,167.85,166.63,166.75,37769.0,167.82,167.85,166.63,166.75,37769.0
2022-03-14 13:35:00,166.7,167.5,166.47,167.39,11624.0,166.7,167.5,166.47,167.39,11624.0
2022-03-14 13:40:00,167.49,168.08,167.2,167.99,5115.0,167.49,168.08,167.2,167.99,5115.0
2022-03-14 13:45:00,168.03,168.15,167.65,167.93,4402.0,168.03,168.15,167.65,167.93,4402.0
2022-03-14 13:50:00,167.95,168.84,167.95,168.41,12689.0,167.95,168.84,167.95,168.41,12689.0
2022-03-14 13:55:00,168.38,168.76,167.94,168.4,12721.0,168.38,168.76,167.94,168.4,12721.0
2022-03-14 14:00:00,168.05,168.5,168.03,168.48,5868.0,168.05,168.5,168.03,168.48,5868.0
2022-03-14 14:05:00,168.58,169.59,168.58,168.81,9367.0,168.58,169.59,168.58,168.81,9367.0
2022-03-14 14:10:00,168.86,169.47,168.69,169.22,7251.0,168.86,169.47,168.69,169.22,7251.0
2022-03-14 14:15:00,169.22,169.36,168.72,169.02,40138.0,169.22,169.36,168.72,169.02,40138.0
2022-03-14 14:20:00,169.11,169.78,169.11,169.4,5625.0,169.11,169.78,169.11,169.4,5625.0
2022-03-14 14:25:00,169.39,169.55,169.09,169.11,4459.0,169.39,169.55,169.09,169.11,4459.0
2022-03-14 14:30:00,169.03,169.74,168.97,169.74,5150.0,169.03,169.74,168.97,169.74,5150.0
2022-03-14 14:35:00,169.57,170.08,169.55,169.83,3282.0,169.57,170.08,169.55,169.83,3282.0
2022-03-14 14:40:00,169.8,169.8,169.31,169.31,5218.0,169.8,169.8,169.31,169.31,5218.0
2022-03-14 14:45:00,169.23,169.45,169.06,169.4,18004.0,169.23,169.45,169.06,169.4,18004.0
2022-03-14 14:50:00,169.4,169.72,169.22,169.69,8095.0,169.4,169.72,169.22,169.69,8095.0
2022-03-14 14:55:00,169.69,169.81,169.21,169.31,8351.0,169.69,169.81,169.21,169.31,8351.0
2022-03-14 15:00:00,169.24,170.03,169.2,169.86,7660.0,169.24,170.03,169.2,169.86,7660.0
2022-03-14 15:05:00,169.71,169.73,169.17,169.17,6941.0,169.71,169.73,169.17,169.17,6941.0
2022-03-14 15:10:00,169.11,169.99,169.11,169.99,6154.0,169.11,169.99,169.11,169.99,6154.0
2022-03-14 15:15:00,169.98,170.41,169.75,169.86,8605.0,169.98,170.41,169.75,169.86,8605.0
2022-03-14 15:20:00,169.83,170.51,169.73,170.35,6937.0,169.83,170.51,169.73,170.35,6937.0
2022-03-14 15:25:00,170.36,170.54,170.26,170.37,8578.0,170.36,170.54,170.26,170.37,8578.0
2022-03-14 15:30:00,170.33,170.33,169.72,169.94,9628.0,170.33,170.33,169.72,169.94,9628.0
2022-03-14 15:35:00,169.99,170.27,169.79,170.27,8991.0,169.99,170.27,169.79,170.27,8991.0
2022-03-14 15:40:00,170.16,170.52,170.1,170.49,10649.0,170.16,170.52,170.1,170.49,10649.0
2022-03-14 15:45:00,170.5,170.88,170.25,170.71,25576.0,170.5,170.88,170.25,170.71,25576.0
2022-03-14 15:50:00,170.7,170.71,170.17,170.55,34630.0,170.7,170.71,170.17,170.55,34630.0
2022-03-14 15:55:00,170.63,171.18,170.59,170.88,77061.0,170.63,171.18,170.59,170.88,77061.0
2022-03-15 09:30:00,172.19,174.72,172.19,174.09,23938.0,172.19,174.72,172.19,174.09,23938.0
2022-03-15 09:35:00,174.09,174.65,172.3,173.53,9707.0,174.09,174.65,172.3,173.53,9707.0
2022-03-15 09:40:00,173.55,173.73,172.43,173.72,3229.0,173.55,173.73,172.43,173.72,3229.0
2022-03-15 09:45:00,174.01,174.24,172.38,173.08,4668.0,174.01,174.24,172.38,173.08,4668.0
2022-03-15 09:50:00,173.37,174.72,173.27,174.32,6395.0,173.37,174.72,173.27,174.32,6395.0
2022-03-15 09:55:00,174.48,174.63,173.6,173.68,10139.0,174.48,174.63,173.6,173.68,10139.0
2022-03-15 10:00:00,173.47,173.85,172.73,173.84,7156.0,173.47,173.85,172.73,173.84,7156.0
2022-03-15 10:05:00,173.88,174.27,173.61,173.91,2979.0,173.88,174.27,173.61,173.91,2979.0
2022-03-15 10:10:00,173.92,174.14,172.99,173.33,3293.0,173.92,174.14,172.99,173.33,3293.0
2022-03-15 10:15:00,173.33,173.97,172.81,173.97,3171.0,173.33,173.97,172.81,173.97,3171.0
2022-03-15 10:20:00,173.97,174.67,173.89,174.5,5454.0,173.97,174.67,173.89,174.5,5454.0
2022-03-15 10:25:00,174.49,174.7,173.66,174.45,7382.0,174.49,174.7,173.66,174.45,7382.0
2022-03-15 10:30:00,174.56,175.57,174.56,175.23,8698.0,174.56,175.57,174.56,175.23,8698.0
2022-03-15 10:35:00,175.17,175.79,175.15,175.78,10126.0,175.17,175.79,175.15,175.78,10126.0
2022-03-15 10:40:00,175.78,176.18,175.7,175.85,3088.0,175.78,176.18,175.7,175.85,3088.0
2022-03-15 10:45:00,175.86,175.86,175.38,175.55,7012.0,175.86,175.86,175.38,175.55,7012.0
2022-03-15 10:50:00,175.62,175.62,174.69,174.99,5687.0,175.62,175.62,174.69,174.99,5687.0
2022-03-15 10:55:00,174.89,174.89,173.69,173.93,6402.0,174.89,174.89,173.69,173.93,6402.0
2022-03-15 11:00:00,173.9,174.3,173.6,174.3,7117.0,173.9,174.3,173.6,174.3,7117.0
2022-03-15 11:05:00,174.67,174.81,174.13,174.36,3692.0,174.67,174.81,174.13,174.36,3692.0
2022-03-15 11:10:00,174.45,174.47,174.08,174.25,2450.0,174.45,174.47,174.08,174.25,2450.0
2022-03-15 11:15:00,174.28,174.28,173.64,173.74,4159.0,174.28,174.28,173.64,173.74,4159.0
2022-03-15 11:20:00,173.85,174.01,173.51,173.91,1900.0,173.85,174.01,173.51,173.91,1900.0
2022-03-15 11:25:00,173.91,174.64,173.91,174.41,1990.0,173.91,174.64,173.91,174.41,1990.0
2022-03-15 11:30:00,174.35,174.81,174.35,174.37,3403.0,174.35,174.81,174.35,174.37,3403.0
2022-03-15 11:35:00,174.57,174.57,174.07,174.3,1965.0,174.57,174.57,174.07,174.3,1965.0
2022-03-15 11:40:00,174.15,174.15,173.42,173.43,3916.0,174.15,174.15,173.42,173.43,3916.0
2022-03-15 11:45:00,173.39,173.4,172.7,173.17,7212.0,173.39,173.4,172.7,173.17,7212.0
2022-03-15 11:50:00,172.98,173.3,172.43,172.44,7355.0,172.98,173.3,172.43,172.44,7355.0
2022-03-15 11:55:00,172.11,172.74,172.0,172.74,2646.0,172.11,172.74,172.0,172.74,2646.0
2022-03-15 12:00:00,172.53,173.31,172.13,173.31,4043.0,172.53,173.31,172.13,173.31,4043.0
2022-03-15 12:05:00,173.15,173.96,172.96,173.64,3510.0,173.15,173.96,172.96,173.64,3510.0
2022-03-15 12:10:00,173.57,173.6,173.32,173.41,3728.0,173.57,173.6,173.32,173.41,3728.0
2022-03-15 12:15:00,173.38,173.4,172.78,172.97,7706.0,173.38,173.4,172.78,172.97,7706.0
2022-03-15 12:20:00,172.73,172.98,172.12,172.78,7247.0,172.73,172.98,172.12,172.78,7247.0
2022-03-15 12:25:00,172.68,172.71,171.96,172.27,9538.0,172.68,172.71,171.96,172.27,9538.0
2022-03-15 12:30:00,172.22,172.61,171.95,172.6,5003.0,172.22,172.61,171.95,172.6,5003.0
2022-03-15 12:35:00,172.54,172.77,172.23,172.23,5230.0,172.54,172.77,172.23,172.23,5230.0
2022-03-15 12:40:00,172.08,172.25,171.46,171.63,4741.0,172.08,172.25,171.46,171.63,4741.0
2022-03-15 12:45:00,171.61,172.11,171.61,171.88,2192.0,171.61,172.11,171.61,171.88,2192.0
2022-03-15 12:50:00,171.83,172.12,171.7,171.96,2236.0,171.83,172.12,171.7,171.96,2236.0
2022-03-15 12:55:00,172.06,172.08,171.46,171.9,3300.0,172.06,172.08,171.46,171.9,3300.0
2022-03-15 13:00:00,172.06,172.44,171.96,172.33,4802.0,172.06,172.44,171.96,172.33,4802.0
2022-03-15 13:05:00,172.24,172.27,171.9,172.27,3854.0,172.24,172.27,171.9,172.27,3854.0
2022-03-15 13:10:00,172.32,172.32,171.73,171.73,4717.0,172.32,172.32,171.73,171.73,4717.0
2022-03-15 13:15:00,171.77,171.8,171.18,171.37,3626.0,171.77,171.8,171.18,171.37,3626.0
2022-03-15 13:20:00,171.37,171.9,171.27,171.9,3548.0,171.37,171.9,171.27,171.9,3548.0
2022-03-15 13:25:00,171.84,171.9,171.67,171.73,3794.0,171.84,171.9,171.67,171.73,3794.0
2022-03-15 13:30:00,171.62,172.05,171.62,171.83,7002.0,171.62,172.05,171.62,171.83,7002.0
2022-03-15 13:35:00,171.84,172.2,171.6,171.64,7004.0,171.84,172.2,171.6,171.64,7004.0
2022-03-15 13:40:00,171.63,172.11,171.53,171.64,10637.0,171.63,172.11,171.53,171.64,10637.0
2022-03-15 13:45:00,171.69,171.82,171.46,171.75,5679.0,171.69,171.82,171.46,171.75,5679.0
2022-03-15 13:50:00,171.76,172.19,171.76,172.01,4726.0,171.76,172.19,171.76,172.01,4726.0
2022-03-15 13:55:00,171.9,172.01,171.64,171.78,7550.0,171.9,172.01,171.64,171.78,7550.0
2022-03-15 14:00:00,171.78,172.3,171.78,171.84,12846.0,171.78,172.3,171.78,171.84,12846.0
2022-03-15 14:05:00,172.0,172.12,171.83,171.95,3382.0,172.0,172.12,171.83,171.95,3382.0
2022-03-15 14:10:00,171.94,171.94,171.6,171.91,2581.0,171.94,171.94,171.6,171.91,2581.0
2022-03-15 14:15:00,171.89,172.0,171.0,171.37,3741.0,171.89,172.0,171.0,171.37,3741.0
2022-03-15 14:20:00,171.35,171.43,171.0,171.12,2409.0,171.35,171.43,171.0,171.12,2409.0
2022-03-15 14:25:00,171.27,171.56,171.21,171.31,3719.0,171.27,171.56,171.21,171.31,3719.0
2022-03-15 14:30:00,171.22,171.63,171.07,171.63,5978.0,171.22,171.63,171.07,171.63,5978.0
2022-03-15 14:35:00,171.71,171.71,171.32,171.59,6346.0,171.71,171.71,171.32,171.59,6346.0
2022-03-15 14:40:00,171.44,171.57,171.15,171.4,4547.0,171.44,171.57,171.15,171.4,4547.0
2022-03-15 14:45:00,171.5,172.04,171.5,171.91,6195.0,171.5,172.04,171.5,171.91,6195.0
2022-03-15 14:50:00,171.91,172.09,171.72,171.99,8240.0,171.91,172.09,171.72,171.99,8240.0
2022-03-15 14:55:00,171.99,172.64,171.88,172.51,8197.0,171.99,172.64,171.88,172.51,8197.0
2022-03-15 15:00:00,172.41,172.61,172.16,172.37,4731.0,172.41,172.61,172.16,172.37,4731.0
2022-03-15 15:05:00,172.28,172.47,172.16,172.2,5709.0,172.28,172.47,172.16,172.2,5709.0
2022-03-15 15:10:00,172.33,172.46,172.1,172.13,8277.0,172.33,172.46,172.1,172.13,8277.0
2022-03-15 15:15:00,172.13,172.78,172.13,172.66,13058.0,172.13,172.78,172.13,172.66,13058.0
2022-03-15 15:20:00,172.67,172.83,172.47,172.81,9422.0,172.67,172.83,172.47,172.81,9422.0
2022-03-15 15:25:00,172.83,173.19,172.75,173.19,6275.0,172.83,173.19,172.75,173.19,6275.0
2022-03-15 15:30:00,173.17,173.53,173.13,173.5,17556.0,173.17,173.53,173.13,173.5,17556.0
2022-03-15 15:35:00,173.31,173.6,173.31,173.57,7961.0,173.31,173.6,173.31,173.57,7961.0
2022-03-15 15:40:00,173.58,173.69,173.36,173.62,7197.0,173.58,173.69,173.36,173.62,7197.0
2022-03-15 15:45:00,173.7,174.08,173.53,174.01,11439.0,173.7,174.08,173.53,174.01,11439.0
2022-03-15 15:50:00,173.99,174.26,173.91,173.91,17838.0,173.99,174.26,173.91,173.91,17838.0
2022-03-15 15:55:00,173.86,174.04,173.18,174.02,70321.0,173.86,174.04,173.18,174.02,70321.0
2022-03-16 09:30:00,177.86,178.76,176.62,177.86,21511.0,177.86,178.76,176.62,177.86,21511.0
2022-03-16 09:35:00,177.78,179.13,177.47,179.04,8059.0,177.78,179.13,177.47,179.04,8059.0
2022-03-16 09:40:00,179.02,180.95,179.02,180.31,17641.0,179.02,180.95,179.02,180.31,17641.0
2022-03-16 09:45:00,180.28,182.42,180.28,182.42,5023.0,180.28,182.42,180.28,182.42,5023.0
2022-03-16 09:50:00,182.25,182.46,181.46,181.7,11323.0,182.25,182.46,181.46,181.7,11323.0
2022-03-16 09:55:00,181.85,182.69,181.72,182.13,14915.0,181.85,182.69,181.72,182.13,14915.0
2022-03-16 10:00:00,182.42,182.95,181.76,181.93,7189.0,182.42,182.95,181.76,181.93,7189.0
2022-03-16 10:05:00,181.77,182.44,181.71,182.16,9819.0,181.77,182.44,181.71,182.16,9819.0
2022-03-16 10:10:00,182.16,184.67,182.16,184.31,12685.0,182.16,184.67,182.16,184.31,12685.0
2022-03-16 10:15:00,184.17,186.53,184.14,185.82,17937.0,184.17,186.53,184.14,185.82,17937.0
2022-03-16 10:20:00,185.71,186.82,185.34,186.82,15685.0,185.71,186.82,185.34,186.82,15685.0
2022-03-16 10:25:00,186.71,187.27,186.39,186.74,18214.0,186.71,187.27,186.39,186.74,18214.0
2022-03-16 10:30:00,186.66,187.74,186.33,186.9,16137.0,186.66,187.74,186.33,186.9,16137.0
2022-03-16 10:35:00,186.88,187.28,186.2,187.04,17377.0,186.88,187.28,186.2,187.04,17377.0
2022-03-16 10:40:00,187.28,187.28,186.11,186.55,11721.0,187.28,187.28,186.11,186.55,11721.0
2022-03-16 10:45:00,186.5,186.51,185.16,185.16,8248.0,186.5,186.51,185.16,185.16,8248.0
2022-03-16 10:50:00,185.5,185.77,185.26,185.31,18615.0,185.5,185.77,185.26,185.31,18615.0
2022-03-16 10:55:00,185.5,185.54,184.24,184.51,4608.0,185.5,185.54,184.24,184.51,4608.0
2022-03-16 11:00:00,184.37,184.8,184.14,184.43,3622.0,184.37,184.8,184.14,184.43,3622.0
2022-03-16 11:05:00,184.63,184.79,184.17,184.17,5320.0,184.63,184.79,184.17,184.17,5320.0
2022-03-16 11:10:00,184.51,185.24,184.31,185.24,4859.0,184.51,185.24,184.31,185.24,4859.0
2022-03-16 11:15:00,185.05,185.05,184.61,184.67,2472.0,185.05,185.05,184.61,184.67,2472.0
2022-03-16 11:20:00,184.56,184.56,183.71,184.04,2566.0,184.56,184.56,183.71,184.04,2566.0
2022-03-16 11:25:00,184.04,184.19,183.46,183.52,4853.0,184.04,184.19,183.46,183.52,4853.0
2022-03-16 11:30:00,183.6,183.82,183.43,183.43,1723.0,183.6,183.82,183.43,183.43,1723.0
2022-03-16 11:35:00,183.69,184.56,183.61,184.37,5270.0,183.69,184.56,183.61,184.37,5270.0
2022-03-16 11:40:00,184.32,184.49,183.85,184.49,5014.0,184.32,184.49,183.85,184.49,5014.0
2022-03-16 11:45:00,184.48,184.75,184.28,184.73,4333.0,184.48,184.75,184.28,184.73,4333.0
2022-03-16 11:50:00,184.75,185.22,184.7,184.84,4300.0,184.75,185.22,184.7,184.84,4300.0
2022-03-16 11:55:00,184.73,185.03,184.62,184.73,2451.0,184.73,185.03,184.62,184.73,2451.0
2022-03-16 12:00:00,184.7,185.02,184.64,184.65,5373.0,184.7,185.02,184.64,184.65,5373.0
2022-03-16 12:05:00,184.58,184.81,184.48,184.56,2218.0,184.58,184.81,184.48,184.56,2218.0
2022-03-16 12:10:00,184.58,184.99,184.49,184.89,2600.0,184.58,184.99,184.49,184.89,2600.0
2022-03-16 12:15:00,184.86,185.25,184.86,185.25,3821.0,184.86,185.25,184.86,185.25,3821.0
2022-03-16 12:20:00,185.2,185.29,184.99,185.0,2359.0,185.2,185.29,184.99,185.0,2359.0
2022-03-16 12:25:00,184.98,185.22,184.39,184.65,6805.0,184.98,185.22,184.39,184.65,6805.0
2022-03-16 12:30:00,184.4,184.4,183.7,184.05,5158.0,184.4,184.4,183.7,184.05,5158.0
2022-03-16 12:35:00,184.2,184.2,183.48,183.49,33327.0,184.2,184.2,183.48,183.49,33327.0
2022-03-16 12:40:00,183.36,184.39,183.26,184.27,9464.0,183.36,184.39,183.26,184.27,9464.0
2022-03-16 12:45:00,184.08,184.16,183.3,183.53,4427.0,184.08,184.16,183.3,183.53,4427.0
2022-03-16 12:50:00,183.55,183.71,183.35,183.7,18837.0,183.55,183.71,183.35,183.7,18837.0
2022-03-16 12:55:00,183.8,183.88,183.42,183.86,4916.0,183.8,183.88,183.42,183.86,4916.0
2022-03-16 13:00:00,183.87,184.07,183.82,184.0,3999.0,183.87,184.07,183.82,184.0,3999.0
2022-03-16 13:05:00,184.03,184.14,183.48,183.59,2650.0,184.03,184.14,183.48,183.59,2650.0
2022-03-16 13:10:00,183.45,183.45,182.93,183.21,2500.0,183.45,183.45,182.93,183.21,2500.0
2022-03-16 13:15:00,183.07,183.36,182.77,182.78,5794.0,183.07,183.36,182.77,182.78,5794.0
2022-03-16 13:20:00,182.64,183.39,182.58,183.27,23810.0,182.64,183.39,182.58,183.27,23810.0
2022-03-16 13:25:00,183.27,183.57,182.89,183.56,8599.0,183.27,183.57,182.89,183.56,8599.0
2022-03-16 13:30:00,183.87,184.26,183.66,184.26,3716.0,183.87,184.26,183.66,184.26,3716.0
2022-03-16 13:35:00,184.13,184.67,184.12,184.39,4324.0,184.13,184.67,184.12,184.39,4324.0
2022-03-16 13:40:00,184.28,184.47,184.24,184.39,1660.0,184.28,184.47,184.24,184.39,1660.0
2022-03-16 13:45:00,184.3,184.86,184.29,184.84,3497.0,184.3,184.86,184.29,184.84,3497.0
2022-03-16 13:50:00,184.97,185.01,184.61,184.83,3429.0,184.97,185.01,184.61,184.83,3429.0
2022-03-16 13:55:00,184.74,185.52,184.7,185.52,5359.0,184.74,185.52,184.7,185.52,5359.0
2022-03-16 14:00:00,185.08,185.08,183.35,183.44,10404.0,185.08,185.08,183.35,183.44,10404.0
2022-03-16 14:05:00,183.23,183.31,182.0,182.0,8457.0,183.23,183.31,182.0,182.0,8457.0
2022-03-16 14:10:00,181.81,182.19,180.72,180.75,3741.0,181.81,182.19,180.72,180.75,3741.0
2022-03-16 14:15:00,180.67,181.58,180.44,181.58,5353.0,180.67,181.58,180.44,181.58,5353.0
2022-03-16 14:20:00,181.32,181.39,179.74,179.9,4415.0,181.32,181.39,179.74,179.9,4415.0
2022-03-16 14:25:00,179.91,180.58,179.69,179.75,4334.0,179.91,180.58,179.69,179.75,4334.0
2022-03-16 14:30:00,179.69,179.69,178.33,179.6,8051.0,179.69,179.69,178.33,179.6,8051.0
2022-03-16 14:35:00,179.08,180.8,179.08,180.53,6010.0,179.08,180.8,179.08,180.53,6010.0
2022-03-16 14:40:00,180.59,182.43,180.59,182.41,7881.0,180.59,182.43,180.59,182.41,7881.0
2022-03-16 14:45:00,182.1,183.04,181.72,182.81,8040.0,182.1,183.04,181.72,182.81,8040.0
2022-03-16 14:50:00,182.87,183.46,182.27,183.46,5029.0,182.87,183.46,182.27,183.46,5029.0
2022-03-16 14:55:00,183.39,183.63,183.0,183.05,3649.0,183.39,183.63,183.0,183.05,3649.0
2022-03-16 15:00:00,182.67,183.52,182.6,183.52,2864.0,182.67,183.52,182.6,183.52,2864.0
2022-03-16 15:05:00,183.47,183.7,182.79,182.97,4811.0,183.47,183.7,182.79,182.97,4811.0
2022-03-16 15:10:00,182.83,183.27,182.83,182.88,1000.0,182.83,183.27,182.83,182.88,1000.0
2022-03-16 15:15:00,183.17,183.85,182.78,183.68,5709.0,183.17,183.85,182.78,183.68,5709.0
2022-03-16 15:20:00,183.57,184.02,183.41,183.55,4345.0,183.57,184.02,183.41,183.55,4345.0
2022-03-16 15:25:00,183.68,184.09,183.63,184.0,4763.0,183.68,184.09,183.63,184.0,4763.0
2022-03-16 15:30:00,183.83,183.84,183.35,183.68,7530.0,183.83,183.84,183.35,183.68,7530.0
2022-03-16 15:35:00,183.77,184.14,183.34,184.03,6291.0,183.77,184.14,183.34,184.03,6291.0
2022-03-16 15:40:00,184.04,184.41,183.89,184.22,8035.0,184.04,184.41,183.89,184.22,8035.0
2022-03-16 15:45:00,184.23,185.29,184.2,185.2,10531.0,184.23,185.29,184.2,185.2,10531.0
2022-03-16 15:50:00,185.11,185.41,184.32,185.12,13280.0,185.11,185.41,184.32,185.12,13280.0
2022-03-16 15:55:00,185.0,185.52,184.79,184.8,81255.0,185.0,185.52,184.79,184.8,81255.0
2022-03-17 09:30:00,184.69,185.48,183.41,184.92,97983.0,184.69,185.48,183.41,184.92,97983.0
2022-03-17 09:35:00,185.75,186.11,184.87,186.11,9828.0,185.75,186.11,184.87,186.11,9828.0
2022-03-17 09:40:00,186.61,186.61,186.13,186.5,146320.0,186.61,186.61,186.13,186.5,146320.0
2022-03-17 09:45:00,187.08,187.08,186.1,186.1,2024.0,187.08,187.08,186.1,186.1,2024.0
2022-03-17 09:50:00,186.36,187.13,186.1,187.13,3008.0,186.36,187.13,186.1,187.13,3008.0
2022-03-17 09:55:00,187.32,189.14,187.32,189.01,5418.0,187.32,189.14,187.32,189.01,5418.0
2022-03-17 10:00:00,189.16,190.19,189.0,190.19,6235.0,189.16,190.19,189.0,190.19,6235.0
2022-03-17 10:05:00,190.15,190.79,190.09,190.71,8217.0,190.15,190.79,190.09,190.71,8217.0
2022-03-17 10:10:00,190.77,191.15,189.24,189.24,4360.0,190.77,191.15,189.24,189.24,4360.0
2022-03-17 10:15:00,189.57,189.58,188.5,188.68,4030.0,189.57,189.58,188.5,188.68,4030.0
2022-03-17 10:20:00,189.03,190.42,189.03,190.24,5580.0,189.03,190.42,189.03,190.24,5580.0
2022-03-17 10:25:00,190.35,190.67,189.84,190.56,5699.0,190.35,190.67,189.84,190.56,5699.0
2022-03-17 10:30:00,190.28,190.8,190.06,190.79,3392.0,190.28,190.8,190.06,190.79,3392.0
2022-03-17 10:35:00,190.64,190.71,189.84,190.43,4119.0,190.64,190.71,189.84,190.43,4119.0
2022-03-17 10:40:00,190.73,191.01,190.28,190.86,9376.0,190.73,191.01,190.28,190.86,9376.0
2022-03-17 10:45:00,190.95,191.04,190.04,190.34,2938.0,190.95,191.04,190.04,190.34,2938.0
2022-03-17 10:50:00,190.26,190.38,189.15,189.16,8908.0,190.26,190.38,189.15,189.16,8908.0
2022-03-17 10:55:00,189.0,189.49,188.98,189.17,4618.0,189.0,189.49,188.98,189.17,4618.0
2022-03-17 11:00:00,188.87,189.2,188.3,188.59,6221.0,188.87,189.2,188.3,188.59,6221.0
2022-03-17 11:05:00,188.29,189.29,188.29,189.14,3422.0,188.29,189.29,188.29,189.14,3422.0
2022-03-17 11:10:00,189.13,189.13,188.2,188.42,2165.0,189.13,189.13,188.2,188.42,2165.0
2022-03-17 11:15:00,188.52,189.26,188.48,189.26,3800.0,188.52,189.26,188.48,189.26,3800.0
2022-03-17 11:20:00,189.21,189.38,188.88,189.26,2928.0,189.21,189.38,188.88,189.26,2928.0
2022-03-17 11:25:00,189.36,189.63,189.21,189.43,4117.0,189.36,189.63,189.21,189.43,4117.0
2022-03-17 11:30:00,189.5,189.81,189.5,189.56,2468.0,189.5,189.81,189.5,189.56,2468.0
2022-03-17 11:35:00,189.43,189.95,189.37,189.8,3132.0,189.43,189.95,189.37,189.8,3132.0
2022-03-17 11:40:00,189.81,190.01,189.39,189.39,3514.0,189.81,190.01,189.39,189.39,3514.0
2022-03-17 11:45:00,189.43,189.65,188.9,189.03,2677.0,189.43,189.65,188.9,189.03,2677.0
2022-03-17 11:50:00,188.86,189.47,188.67,189.27,4294.0,188.86,189.47,188.67,189.27,4294.0
2022-03-17 11:55:00,189.28,189.52,189.2,189.2,3760.0,189.28,189.52,189.2,189.2,3760.0
2022-03-17 12:00:00,189.14,189.45,188.82,189.26,3007.0,189.14,189.45,188.82,189.26,3007.0
2022-03-17 12:05:00,189.14,189.45,189.03,189.39,4640.0,189.14,189.45,189.03,189.39,4640.0
2022-03-17 12:10:00,189.34,189.36,189.24,189.35,1753.0,189.34,189.36,189.24,189.35,1753.0
2022-03-17 12:15:00,189.47,189.64,189.22,189.37,3898.0,189.47,189.64,189.22,189.37,3898.0
2022-03-17 12:20:00,189.53,189.88,189.46,189.88,4508.0,189.53,189.88,189.46,189.88,4508.0
2022-03-17 12:25:00,189.78,189.78,189.53,189.53,700.0,189.78,189.78,189.53,189.53,700.0
2022-03-17 12:30:00,189.77,189.79,189.52,189.67,3676.0,189.77,189.79,189.52,189.67,3676.0
2022-03-17 12:35:00,189.73,189.85,189.59,189.84,2618.0,189.73,189.85,189.59,189.84,2618.0
2022-03-17 12:40:00,189.79,190.0,189.46,189.89,4839.0,189.79,190.0,189.46,189.89,4839.0
2022-03-17 12:45:00,189.99,190.08,189.76,189.88,1100.0,189.99,190.08,189.76,189.88,1100.0
2022-03-17 12:50:00,189.81,190.04,189.81,189.98,2031.0,189.81,190.04,189.81,189.98,2031.0
2022-03-17 12:55:00,190.01,190.37,189.9,190.23,2409.0,190.01,190.37,189.9,190.23,2409.0
2022-03-17 13:00:00,190.25,190.26,189.6,189.86,2364.0,190.25,190.26,189.6,189.86,2364.0
2022-03-17 13:05:00,189.98,189.98,189.66,189.66,2304.0,189.98,189.98,189.66,189.66,2304.0
2022-03-17 13:10:00,189.58,190.17,189.53,189.53,2388.0,189.58,190.17,189.53,189.53,2388.0
2022-03-17 13:15:00,189.52,190.04,189.37,190.03,2217.0,189.52,190.04,189.37,190.03,2217.0
2022-03-17 13:20:00,189.97,190.51,189.92,190.38,1400.0,189.97,190.51,189.92,190.38,1400.0
2022-03-17 13:25:00,190.45,190.56,190.15,190.49,3397.0,190.45,190.56,190.15,190.49,3397.0
2022-03-17 13:30:00,190.6,190.61,190.41,190.47,2795.0,190.6,190.61,190.41,190.47,2795.0
2022-03-17 13:35:00,190.46,190.76,190.4,190.76,2608.0,190.46,190.76,190.4,190.76,2608.0
2022-03-17 13:40:00,191.02,191.23,190.82,191.19,2655.0,191.02,191.23,190.82,191.19,2655.0
2022-03-17 13:45:00,191.46,191.64,191.45,191.61,2444.0,191.46,191.64,191.45,191.61,2444.0
2022-03-17 13:50:00,191.52,191.76,191.3,191.43,4067.0,191.52,191.76,191.3,191.43,4067.0
2022-03-17 13:55:00,191.45,191.6,191.36,191.5,2688.0,191.45,191.6,191.36,191.5,2688.0
2022-03-17 14:00:00,191.56,191.88,191.36,191.64,6472.0,191.56,191.88,191.36,191.64,6472.0
2022-03-17 14:05:00,191.83,191.85,191.53,191.68,1903.0,191.83,191.85,191.53,191.68,1903.0
2022-03-17 14:10:00,191.7,191.72,191.02,191.37,2976.0,191.7,191.72,191.02,191.37,2976.0
2022-03-17 14:15:00,191.32,191.45,191.22,191.36,2173.0,191.32,191.45,191.22,191.36,2173.0
2022-03-17 14:20:00,191.45,191.59,190.65,190.76,2400.0,191.45,191.59,190.65,190.76,2400.0
2022-03-17 14:25:00,190.77,191.09,190.67,190.82,1500.0,190.77,191.09,190.67,190.82,1500.0
2022-03-17 14:30:00,190.78,191.43,190.78,191.38,3657.0,190.78,191.43,190.78,191.38,3657.0
2022-03-17 14:35:00,191.42,191.55,191.14,191.31,3422.0,191.42,191.55,191.14,191.31,3422.0
2022-03-17 14:40:00,191.31,191.44,191.1,191.37,3200.0,191.31,191.44,191.1,191.37,3200.0
2022-03-17 14:45:00,191.37,191.37,190.78,191.02,3798.0,191.37,191.37,190.78,191.02,3798.0
2022-03-17 14:50:00,191.16,191.28,190.68,191.28,4883.0,191.16,191.28,190.68,191.28,4883.0
2022-03-17 14:55:00,191.21,191.51,191.21,191.34,3552.0,191.21,191.51,191.21,191.34,3552.0
2022-03-17 15:00:00,191.29,191.66,191.2,191.66,2955.0,191.29,191.66,191.2,191.66,2955.0
2022-03-17 15:05:00,191.65,191.65,191.19,191.4,3508.0,191.65,191.65,191.19,191.4,3508.0
2022-03-17 15:10:00,191.47,191.48,190.73,191.06,4905.0,191.47,191.48,190.73,191.06,4905.0
2022-03-17 15:15:00,191.19,191.32,190.87,191.22,4946.0,191.19,191.32,190.87,191.22,4946.0
2022-03-17 15:20:00,191.17,191.46,191.03,191.3,25687.0,191.17,191.46,191.03,191.3,25687.0
2022-03-17 15:25:00,191.4,191.81,191.26,191.7,7429.0,191.4,191.81,191.26,191.7,7429.0
2022-03-17 15:30:00,191.76,191.85,191.44,191.59,7994.0,191.76,191.85,191.44,191.59,7994.0
2022-03-17 15:35:00,191.65,191.79,191.45,191.65,5867.0,191.65,191.79,191.45,191.65,5867.0
2022-03-17 15:40:00,191.67,192.14,191.61,192.06,6469.0,191.67,192.14,191.61,192.06,6469.0
2022-03-17 15:45:00,191.98,192.61,191.97,192.15,21571.0,191.98,192.61,191.97,192.15,21571.0
2022-03-17 15:50:00,192.1,192.1,191.43,191.71,14809.0,192.1,192.1,191.43,191.71,14809.0
2022-03-17 15:55:00,191.66,191.88,191.4,191.76,53502.0,191.66,191.88,191.4,191.76,53502.0
2022-03-18 09:30:00,191.7,192.43,191.6,192.05,25202.0,191.7,192.43,191.6,192.05,25202.0
2022-03-18 09:35:00,192.33,192.36,191.79,192.18,8571.0,192.33,192.36,191.79,192.18,8571.0
2022-03-18 09:40:00,192.44,193.56,191.81,193.44,6669.0,192.44,193.56,191.81,193.44,6669.0
2022-03-18 09:45:00,193.78,193.95,193.46,193.95,3750.0,193.78,193.95,193.46,193.95,3750.0
2022-03-18 09:50:00,193.98,194.13,192.53,192.53,10771.0,193.98,194.13,192.53,192.53,10771.0
2022-03-18 09:55:00,192.5,194.01,192.41,193.84,4945.0,192.5,194.01,192.41,193.84,4945.0
2022-03-18 10:00:00,193.84,193.93,193.07,193.86,22470.0,193.84,193.93,193.07,193.86,22470.0
2022-03-18 10:05:00,193.68,194.67,193.68,194.66,3675.0,193.68,194.67,193.68,194.66,3675.0
2022-03-18 10:10:00,194.96,195.43,194.83,195.16,4846.0,194.96,195.43,194.83,195.16,4846.0
2022-03-18 10:15:00,195.17,196.13,195.15,195.52,7804.0,195.17,196.13,195.15,195.52,7804.0
2022-03-18 10:20:00,195.32,195.88,195.17,195.67,10099.0,195.32,195.88,195.17,195.67,10099.0
2022-03-18 10:25:00,195.63,196.67,195.6,196.36,26801.0,195.63,196.67,195.6,196.36,26801.0
2022-03-18 10:30:00,196.18,196.46,195.59,195.63,17293.0,196.18,196.46,195.59,195.63,17293.0
2022-03-18 10:35:00,195.88,196.05,195.02,195.28,5494.0,195.88,196.05,195.02,195.28,5494.0
2022-03-18 10:40:00,195.27,195.5,194.77,195.19,6525.0,195.27,195.5,194.77,195.19,6525.0
2022-03-18 10:45:00,195.16,195.52,194.79,195.21,4737.0,195.16,195.52,194.79,195.21,4737.0
2022-03-18 10:50:00,195.05,195.24,194.6,195.22,4499.0,195.05,195.24,194.6,195.22,4499.0
2022-03-18 10:55:00,195.23,196.21,194.92,196.21,16424.0,195.23,196.21,194.92,196.21,16424.0
2022-03-18 11:00:00,196.21,196.71,195.91,196.71,6163.0,196.21,196.71,195.91,196.71,6163.0
2022-03-18 11:05:00,196.5,196.93,196.36,196.4,13498.0,196.5,196.93,196.36,196.4,13498.0
2022-03-18 11:10:00,196.52,196.74,196.27,196.42,8559.0,196.52,196.74,196.27,196.42,8559.0
2022-03-18 11:15:00,196.38,196.38,195.75,196.11,4840.0,196.38,196.38,195.75,196.11,4840.0
2022-03-18 11:20:00,195.92,196.02,195.73,195.82,9158.0,195.92,196.02,195.73,195.82,9158.0
2022-03-18 11:25:00,196.11,196.23,195.33,195.46,9895.0,196.11,196.23,195.33,195.46,9895.0
2022-03-18 11:30:00,195.49,195.67,195.39,195.58,2073.0,195.49,195.67,195.39,195.58,2073.0
2022-03-18 11:35:00,195.68,195.68,195.16,195.37,3369.0,195.68,195.68,195.16,195.37,3369.0
2022-03-18 11:40:00,195.11,195.37,194.93,195.37,5166.0,195.11,195.37,194.93,195.37,5166.0
2022-03-18 11:45:00,195.49,195.49,194.85,194.85,9955.0,195.49,195.49,194.85,194.85,9955.0
2022-03-18 11:50:00,194.76,194.89,194.5,194.5,3203.0,194.76,194.89,194.5,194.5,3203.0
2022-03-18 11:55:00,194.42,194.66,194.35,194.6,3811.0,194.42,194.66,194.35,194.6,3811.0
2022-03-18 12:00:00,194.74,194.86,194.63,194.66,2483.0,194.74,194.86,194.63,194.66,2483.0
2022-03-18 12:05:00,194.78,194.91,194.69,194.85,2100.0,194.78,194.91,194.69,194.85,2100.0
2022-03-18 12:10:00,194.95,195.76,194.86,195.76,10494.0,194.95,195.76,194.86,195.76,10494.0
2022-03-18 12:15:00,195.77,196.14,195.77,195.97,7048.0,195.77,196.14,195.77,195.97,7048.0
2022-03-18 12:20:00,196.04,196.51,195.89,196.47,3813.0,196.04,196.51,195.89,196.47,3813.0
2022-03-18 12:25:00,196.68,196.68,196.04,196.27,3775.0,196.68,196.68,196.04,196.27,3775.0
2022-03-18 12:30:00,196.3,197.16,196.29,197.03,10464.0,196.3,197.16,196.29,197.03,10464.0
2022-03-18 12:35:00,197.04,197.3,196.91,197.13,4319.0,197.04,197.3,196.91,197.13,4319.0
2022-03-18 12:40:00,197.14,197.24,196.98,196.99,2042.0,197.14,197.24,196.98,196.99,2042.0
2022-03-18 12:45:00,197.06,197.09,196.87,197.09,8022.0,197.06,197.09,196.87,197.09,8022.0
2022-03-18 12:50:00,197.06,197.77,197.0,197.62,10935.0,197.06,197.77,197.0,197.62,10935.0
2022-03-18 12:55:00,197.55,197.66,197.4,197.57,6465.0,197.55,197.66,197.4,197.57,6465.0
2022-03-18 13:00:00,197.5,197.83,197.5,197.62,2692.0,197.5,197.83,197.5,197.62,2692.0
2022-03-18 13:05:00,197.64,197.94,197.44,197.76,7100.0,197.64,197.94,197.44,197.76,7100.0
2022-03-18 13:10:00,197.74,198.24,197.62,198.03,7035.0,197.74,198.24,197.62,198.03,7035.0
2022-03-18 13:15:00,198.03,198.11,197.82,197.83,5010.0,198.03,198.11,197.82,197.83,5010.0
2022-03-18 13:20:00,197.81,198.29,197.76,198.28,2603.0,197.81,198.29,197.76,198.28,2603.0
2022-03-18 13:25:00,198.25,198.62,198.24,198.62,12339.0,198.25,198.62,198.24,198.62,12339.0
2022-03-18 13:30:00,198.56,198.95,198.5,198.85,8621.0,198.56,198.95,198.5,198.85,8621.0
2022-03-18 13:35:00,198.91,199.1,198.73,198.87,7395.0,198.91,199.1,198.73,198.87,7395.0
2022-03-18 13:40:00,198.86,198.89,198.57,198.89,8183.0,198.86,198.89,198.57,198.89,8183.0
2022-03-18 13:45:00,198.72,199.01,198.72,199.01,3864.0,198.72,199.01,198.72,199.01,3864.0
2022-03-18 13:50:00,199.03,199.04,198.52,198.62,11865.0,199.03,199.04,198.52,198.62,11865.0
2022-03-18 13:55:00,198.58,198.74,198.42,198.68,9164.0,198.58,198.74,198.42,198.68,9164.0
2022-03-18 14:00:00,198.57,198.82,198.45,198.81,6299.0,198.57,198.82,198.45,198.81,6299.0
2022-03-18 14:05:00,198.77,198.77,197.86,197.92,8481.0,198.77,198.77,197.86,197.92,8481.0
2022-03-18 14:10:00,197.77,197.9,197.42,197.84,7730.0,197.77,197.9,197.42,197.84,7730.0
2022-03-18 14:15:00,197.83,197.96,197.22,197.22,5336.0,197.83,197.96,197.22,197.22,5336.0
2022-03-18 14:20:00,197.37,197.37,196.76,196.93,4472.0,197.37,197.37,196.76,196.93,4472.0
2022-03-18 14:25:00,196.93,196.93,196.33,196.61,4865.0,196.93,196.93,196.33,196.61,4865.0
2022-03-18 14:30:00,196.64,196.64,196.0,196.17,5809.0,196.64,196.64,196.0,196.17,5809.0
2022-03-18 14:35:00,196.19,196.51,196.19,196.29,5265.0,196.19,196.51,196.19,196.29,5265.0
2022-03-18 14:40:00,196.44,196.6,196.09,196.16,6755.0,196.44,196.6,196.09,196.16,6755.0
2022-03-18 14:45:00,196.15,196.34,195.96,196.23,4737.0,196.15,196.34,195.96,196.23,4737.0
2022-03-18 14:50:00,196.22,196.53,196.21,196.45,3307.0,196.22,196.53,196.21,196.45,3307.0
2022-03-18 14:55:00,196.45,196.73,196.41,196.64,2706.0,196.45,196.73,196.41,196.64,2706.0
2022-03-18 15:00:00,196.64,197.15,196.47,197.09,26861.0,196.64,197.15,196.47,197.09,26861.0
2022-03-18 15:05:00,197.04,197.35,197.02,197.09,4028.0,197.04,197.35,197.02,197.09,4028.0
2022-03-18 15:10:00,197.18,197.28,197.04,197.09,2510.0,197.18,197.28,197.04,197.09,2510.0
2022-03-18 15:15:00,197.12,197.4,197.03,197.38,7349.0,197.12,197.4,197.03,197.38,7349.0
2022-03-18 15:20:00,197.34,197.53,197.31,197.36,4490.0,197.34,197.53,197.31,197.36,4490.0
2022-03-18 15:25:00,197.34,197.53,197.13,197.23,6581.0,197.34,197.53,197.13,197.23,6581.0
2022-03-18 15:30:00,197.39,197.84,197.29,197.57,8780.0,197.39,197.84,197.29,197.57,8780.0
2022-03-18 15:35:00,197.59,197.62,196.48,196.49,12797.0,197.59,197.62,196.48,196.49,12797.0
2022-03-18 15:40:00,196.56,197.27,196.47,197.16,13606.0,196.56,197.27,196.47,197.16,13606.0
2022-03-18 15:45:00,197.09,197.2,196.95,197.04,16720.0,197.09,197.2,196.95,197.04,16720.0
2022-03-18 15:50:00,197.09,197.78,196.87,197.67,29958.0,197.09,197.78,196.87,197.67,29958.0
2022-03-18 15:55:00,197.74,197.82,197.04,197.16,58674.0,197.74,197.82,197.04,197.16,58674.0
2022-03-21 09:30:00,194.8,195.86,194.22,195.86,17639.0,194.8,195.86,194.22,195.86,17639.0
2022-03-21 09:35:00,195.75,196.71,195.5,195.97,2004.0,195.75,196.71,195.5,195.97,2004.0
2022-03-21 09:40:00,196.66,197.59,196.4,197.25,4971.0,196.66,197.59,196.4,197.25,4971.0
2022-03-21 09:45:00,196.63,196.68,195.29,195.3,4154.0,196.63,196.68,195.29,195.3,4154.0
2022-03-21 09:50:00,195.69,195.88,194.7,194.98,13279.0,195.69,195.88,194.7,194.98,13279.0
2022-03-21 09:55:00,195.16,195.62,194.72,194.99,6758.0,195.16,195.62,194.72,194.99,6758.0
2022-03-21 10:00:00,194.94,195.17,194.51,194.51,1988.0,194.94,195.17,194.51,194.51,1988.0
2022-03-21 10:05:00,194.32,194.32,193.59,193.81,2158.0,194.32,194.32,193.59,193.81,2158.0
2022-03-21 10:10:00,193.75,193.75,193.08,193.35,8796.0,193.75,193.75,193.08,193.35,8796.0
2022-03-21 10:15:00,193.06,193.06,192.32,192.32,2778.0,193.06,193.06,192.32,192.32,2778.0
2022-03-21 10:20:00,192.11,192.15,191.55,192.09,6148.0,192.11,192.15,191.55,192.09,6148.0
2022-03-21 10:25:00,191.73,191.73,190.55,190.58,3663.0,191.73,191.73,190.55,190.58,3663.0
2022-03-21 10:30:00,190.65,191.19,190.4,190.79,4388.0,190.65,191.19,190.4,190.79,4388.0
2022-03-21 10:35:00,190.89,190.89,190.26,190.5,7764.0,190.89,190.89,190.26,190.5,7764.0
2022-03-21 10:40:00,190.62,191.0,190.34,190.71,5062.0,190.62,191.0,190.34,190.71,5062.0
2022-03-21 10:45:00,190.65,191.42,190.43,191.41,12643.0,190.65,191.42,190.43,191.41,12643.0
2022-03-21 10:50:00,191.33,192.02,191.33,191.94,7574.0,191.33,192.02,191.33,191.94,7574.0
2022-03-21 10:55:00,192.37,193.05,192.31,192.66,6307.0,192.37,193.05,192.31,192.66,6307.0
2022-03-21 11:00:00,192.66,193.0,192.54,192.75,4740.0,192.66,193.0,192.54,192.75,4740.0
2022-03-21 11:05:00,192.52,192.53,192.09,192.5,4599.0,192.52,192.53,192.09,192.5,4599.0
2022-03-21 11:10:00,192.5,193.18,192.5,192.74,4535.0,192.5,193.18,192.5,192.74,4535.0
2022-03-21 11:15:00,193.1,193.55,192.9,193.38,4607.0,193.1,193.55,192.9,193.38,4607.0
2022-03-21 11:20:00,193.17,193.58,193.17,193.21,3000.0,193.17,193.58,193.17,193.21,3000.0
2022-03-21 11:25:00,193.12,193.85,193.11,193.64,5027.0,193.12,193.85,193.11,193.64,5027.0
2022-03-21 11:30:00,193.76,193.78,193.14,193.32,2450.0,193.76,193.78,193.14,193.32,2450.0
2022-03-21 11:35:00,193.43,193.69,192.7,193.69,1510.0,193.43,193.69,192.7,193.69,1510.0
2022-03-21 11:40:00,193.84,194.23,193.75,194.23,2700.0,193.84,194.23,193.75,194.23,2700.0
2022-03-21 11:45:00,193.81,194.41,193.71,193.71,2367.0,193.81,194.41,193.71,193.71,2367.0
2022-03-21 11:50:00,193.9,194.42,193.53,194.05,3105.0,193.9,194.42,193.53,194.05,3105.0
2022-03-21 11:55:00,193.82,194.36,193.78,194.11,2895.0,193.82,194.36,193.78,194.11,2895.0
2022-03-21 12:00:00,194.1,194.1,193.52,193.69,1105.0,194.1,194.1,193.52,193.69,1105.0
2022-03-21 12:05:00,193.62,194.02,193.35,194.02,2567.0,193.62,194.02,193.35,194.02,2567.0
2022-03-21 12:10:00,193.9,193.94,193.54,193.88,917.0,193.9,193.94,193.54,193.88,917.0
2022-03-21 12:15:00,194.0,194.08,193.69,194.08,3351.0,194.0,194.08,193.69,194.08,3351.0
2022-03-21 12:20:00,194.11,194.34,194.04,194.22,1702.0,194.11,194.34,194.04,194.22,1702.0
2022-03-21 12:25:00,194.21,194.32,193.69,193.76,2604.0,194.21,194.32,193.69,193.76,2604.0
2022-03-21 12:30:00,193.6,193.6,191.97,191.98,4402.0,193.6,193.6,191.97,191.98,4402.0
2022-03-21 12:35:00,192.0,192.18,191.27,192.12,2241.0,192.0,192.18,191.27,192.12,2241.0
2022-03-21 12:40:00,192.14,192.72,192.05,192.62,2725.0,192.14,192.72,192.05,192.62,2725.0
2022-03-21 12:45:00,192.55,193.29,192.22,193.29,3245.0,192.55,193.29,192.22,193.29,3245.0
2022-03-21 12:50:00,193.14,193.32,192.69,192.69,6305.0,193.14,193.32,192.69,192.69,6305.0
2022-03-21 12:55:00,192.64,192.82,191.79,191.8,2502.0,192.64,192.82,191.79,191.8,2502.0
2022-03-21 13:00:00,191.9,192.25,191.5,191.5,2531.0,191.9,192.25,191.5,191.5,2531.0
2022-03-21 13:05:00,191.5,192.23,191.5,192.11,3024.0,191.5,192.23,191.5,192.11,3024.0
2022-03-21 13:10:00,191.65,192.02,191.49,191.68,1657.0,191.65,192.02,191.49,191.68,1657.0
2022-03-21 13:15:00,191.75,191.8,190.91,191.22,4710.0,191.75,191.8,190.91,191.22,4710.0
2022-03-21 13:20:00,190.95,191.37,190.76,191.37,1824.0,190.95,191.37,190.76,191.37,1824.0
2022-03-21 13:25:00,191.25,191.47,190.94,191.05,1301.0,191.25,191.47,190.94,191.05,1301.0
2022-03-21 13:30:00,191.16,191.75,191.16,191.66,608.0,191.16,191.75,191.16,191.66,608.0
2022-03-21 13:35:00,191.36,191.53,191.04,191.53,2696.0,191.36,191.53,191.04,191.53,2696.0
2022-03-21 13:40:00,191.6,191.61,191.04,191.12,8038.0,191.6,191.61,191.04,191.12,8038.0
2022-03-21 13:45:00,191.16,191.89,190.99,191.89,1500.0,191.16,191.89,190.99,191.89,1500.0
2022-03-21 13:50:00,192.04,192.04,191.78,191.83,815.0,192.04,192.04,191.78,191.83,815.0
2022-03-21 13:55:00,191.43,191.96,191.38,191.81,2850.0,191.43,191.96,191.38,191.81,2850.0
2022-03-21 14:00:00,191.91,192.16,191.78,191.97,3904.0,191.91,192.16,191.78,191.97,3904.0
2022-03-21 14:05:00,192.03,192.79,191.84,192.78,1900.0,192.03,192.79,191.84,192.78,1900.0
2022-03-21 14:10:00,192.64,192.79,192.42,192.56,4348.0,192.64,192.79,192.42,192.56,4348.0
2022-03-21 14:15:00,192.58,193.11,192.58,193.02,9554.0,192.58,193.11,192.58,193.02,9554.0
2022-03-21 14:20:00,193.32,194.16,193.32,194.11,7944.0,193.32,194.16,193.32,194.11,7944.0
2022-03-21 14:25:00,194.13,194.25,194.0,194.02,4812.0,194.13,194.25,194.0,194.02,4812.0
2022-03-21 14:30:00,193.81,194.02,193.64,193.71,10714.0,193.81,194.02,193.64,193.71,10714.0
2022-03-21 14:35:00,193.79,194.05,193.66,194.05,2202.0,193.79,194.05,193.66,194.05,2202.0
2022-03-21 14:40:00,193.9,194.15,193.61,194.13,3007.0,193.9,194.15,193.61,194.13,3007.0
2022-03-21 14:45:00,194.06,194.25,193.9,193.9,2486.0,194.06,194.25,193.9,193.9,2486.0
2022-03-21 14:50:00,193.84,194.0,193.74,193.84,2401.0,193.84,194.0,193.74,193.84,2401.0
2022-03-21 14:55:00,193.89,193.89,193.25,193.33,4908.0,193.89,193.89,193.25,193.33,4908.0
2022-03-21 15:00:00,193.33,193.44,192.88,193.07,1311.0,193.33,193.44,192.88,193.07,1311.0
2022-03-21 15:05:00,192.94,193.41,192.94,193.25,2245.0,192.94,193.41,192.94,193.25,2245.0
2022-03-21 15:10:00,193.28,193.67,193.28,193.64,2398.0,193.28,193.67,193.28,193.64,2398.0
2022-03-21 15:15:00,193.85,193.89,193.2,193.33,4212.0,193.85,193.89,193.2,193.33,4212.0
2022-03-21 15:20:00,193.41,193.79,193.37,193.67,2995.0,193.41,193.79,193.37,193.67,2995.0
2022-03-21 15:25:00,193.73,194.1,193.73,194.01,2800.0,193.73,194.1,193.73,194.01,2800.0
2022-03-21 15:30:00,194.12,194.51,193.9,194.23,4926.0,194.12,194.51,193.9,194.23,4926.0
2022-03-21 15:35:00,194.15,194.51,194.04,194.15,4055.0,194.15,194.51,194.04,194.15,4055.0
2022-03-21 15:40:00,194.11,194.43,193.78,193.87,7174.0,194.11,194.43,193.78,193.87,7174.0
2022-03-21 15:45:00,193.99,194.07,193.26,193.26,5730.0,193.99,194.07,193.26,193.26,5730.0
2022-03-21 15:50:00,193.29,194.36,193.19,194.35,10253.0,193.29,194.36,193.19,194.35,10253.0
2022-03-21 15:55:00,194.41,194.84,194.39,194.51,31506.0,194.41,194.84,194.39,194.51,31506.0
2022-03-22 09:30:00,194.72,196.28,194.72,195.71,7471.0,194.72,196.28,194.72,195.71,7471.0
2022-03-22 09:35:00,195.21,195.95,194.66,195.83,628.0,195.21,195.95,194.66,195.83,628.0
2022-03-22 09:40:00,195.56,196.04,195.13,195.97,1871.0,195.56,196.04,195.13,195.97,1871.0
2022-03-22 09:45:00,195.15,195.15,193.31,193.31,2667.0,195.15,195.15,193.31,193.31,2667.0
2022-03-22 09:50:00,193.21,194.0,193.07,193.93,3197.0,193.21,194.0,193.07,193.93,3197.0
2022-03-22 09:55:00,193.9,195.0,193.61,194.9,8006.0,193.9,195.0,193.61,194.9,8006.0
2022-03-22 10:00:00,194.91,196.18,194.7,195.88,14035.0,194.91,196.18,194.7,195.88,14035.0
2022-03-22 10:05:00,195.77,196.14,194.91,196.1,11073.0,195.77,196.14,194.91,196.1,11073.0
2022-03-22 10:10:00,195.79,196.6,195.52,196.48,2758.0,195.79,196.6,195.52,196.48,2758.0
2022-03-22 10:15:00,196.22,197.98,196.22,197.76,2800.0,196.22,197.98,196.22,197.76,2800.0
2022-03-22 10:20:00,197.98,198.18,197.42,197.85,1757.0,197.98,198.18,197.42,197.85,1757.0
2022-03-22 10:25:00,197.95,198.21,197.67,197.77,2290.0,197.95,198.21,197.67,197.77,2290.0
2022-03-22 10:30:00,197.88,198.73,197.88,198.44,4497.0,197.88,198.73,197.88,198.44,4497.0
2022-03-22 10:35:00,198.44,199.0,198.08,199.0,2141.0,198.44,199.0,198.08,199.0,2141.0
2022-03-22 10:40:00,198.81,198.81,198.5,198.77,1120.0,198.81,198.81,198.5,198.77,1120.0
2022-03-22 10:45:00,198.76,198.96,198.54,198.95,1409.0,198.76,198.96,198.54,198.95,1409.0
2022-03-22 10:50:00,198.6,198.84,198.35,198.68,2970.0,198.6,198.84,198.35,198.68,2970.0
2022-03-22 10:55:00,198.94,199.22,198.61,198.92,1872.0,198.94,199.22,198.61,198.92,1872.0
2022-03-22 11:00:00,199.04,199.28,198.86,199.1,2087.0,199.04,199.28,198.86,199.1,2087.0
2022-03-22 11:05:00,199.48,199.49,199.11,199.49,1228.0,199.48,199.49,199.11,199.49,1228.0
2022-03-22 11:10:00,199.28,199.41,199.19,199.32,1745.0,199.28,199.41,199.19,199.32,1745.0
2022-03-22 11:15:00,199.46,199.95,199.44,199.82,1228.0,199.46,199.95,199.44,199.82,1228.0
2022-03-22 11:20:00,199.7,199.89,199.55,199.81,3170.0,199.7,199.89,199.55,199.81,3170.0
2022-03-22 11:25:00,199.9,200.89,199.9,200.35,14794.0,199.9,200.89,199.9,200.35,14794.0
2022-03-22 11:30:00,200.4,200.7,200.33,200.7,2835.0,200.4,200.7,200.33,200.7,2835.0
2022-03-22 11:35:00,200.55,200.82,200.4,200.67,2827.0,200.55,200.82,200.4,200.67,2827.0
2022-03-22 11:40:00,200.71,201.54,200.71,201.53,6011.0,200.71,201.54,200.71,201.53,6011.0
2022-03-22 11:45:00,201.44,201.93,201.27,201.54,10570.0,201.44,201.93,201.27,201.54,10570.0
2022-03-22 11:50:00,201.7,202.29,201.69,202.29,8212.0,201.7,202.29,201.69,202.29,8212.0
2022-03-22 11:55:00,202.2,202.26,201.32,201.48,9823.0,202.2,202.26,201.32,201.48,9823.0
2022-03-22 12:00:00,201.16,201.16,200.0,200.13,2113.0,201.16,201.16,200.0,200.13,2113.0
2022-03-22 12:05:00,200.14,200.35,200.11,200.11,1631.0,200.14,200.35,200.11,200.11,1631.0
2022-03-22 12:10:00,200.21,200.51,199.89,200.0,1884.0,200.21,200.51,199.89,200.0,1884.0
2022-03-22 12:15:00,200.1,200.13,199.15,199.33,3893.0,200.1,200.13,199.15,199.33,3893.0
2022-03-22 12:20:00,199.41,199.48,198.21,198.21,4141.0,199.41,199.48,198.21,198.21,4141.0
2022-03-22 12:25:00,198.31,198.56,198.02,198.56,2364.0,198.31,198.56,198.02,198.56,2364.0
2022-03-22 12:30:00,198.53,198.74,198.24,198.74,1600.0,198.53,198.74,198.24,198.74,1600.0
2022-03-22 12:35:00,199.01,199.27,198.91,199.26,1600.0,199.01,199.27,198.91,199.26,1600.0
2022-03-22 12:40:00,199.3,199.3,198.89,199.0,1400.0,199.3,199.3,198.89,199.0,1400.0
2022-03-22 12:45:00,199.44,199.47,199.44,199.47,200.0,199.44,199.47,199.44,199.47,200.0
2022-03-22 12:50:00,199.52,199.52,199.19,199.31,1440.0,199.52,199.52,199.19,199.31,1440.0
2022-03-22 12:55:00,199.24,199.29,198.94,199.02,2148.0,199.24,199.29,198.94,199.02,2148.0
2022-03-22 13:00:00,199.0,199.5,198.89,199.5,1935.0,199.0,199.5,198.89,199.5,1935.0
2022-03-22 13:05:00,199.66,199.66,199.34,199.5,1415.0,199.66,199.66,199.34,199.5,1415.0
2022-03-22 13:10:00,199.38,199.39,199.12,199.36,1627.0,199.38,199.39,199.12,199.36,1627.0
2022-03-22 13:15:00,199.32,199.32,198.87,199.11,2953.0,199.32,199.32,198.87,199.11,2953.0
2022-03-22 13:20:00,198.8,199.18,198.54,199.09,3317.0,198.8,199.18,198.54,199.09,3317.0
2022-03-22 13:25:00,199.13,199.6,199.12,199.42,1500.0,199.13,199.6,199.12,199.42,1500.0
2022-03-22 13:30:00,199.59,199.76,199.29,199.66,2335.0,199.59,199.76,199.29,199.66,2335.0
2022-03-22 13:35:00,199.49,199.74,199.41,199.66,1530.0,199.49,199.74,199.41,199.66,1530.0
2022-03-22 13:40:00,199.56,199.56,198.92,199.44,2449.0,199.56,199.56,198.92,199.44,2449.0
2022-03-22 13:45:00,199.77,199.77,198.92,199.19,3268.0,199.77,199.77,198.92,199.19,3268.0
2022-03-22 13:50:00,199.28,199.46,199.13,199.46,2756.0,199.28,199.46,199.13,199.46,2756.0
2022-03-22 13:55:00,199.68,199.8,199.53,199.78,2094.0,199.68,199.8,199.53,199.78,2094.0
2022-03-22 14:00:00,199.7,199.77,199.27,199.27,1809.0,199.7,199.77,199.27,199.27,1809.0
2022-03-22 14:05:00,199.23,199.29,199.01,199.29,1738.0,199.23,199.29,199.01,199.29,1738.0
2022-03-22 14:10:00,199.16,199.46,199.15,199.15,1649.0,199.16,199.46,199.15,199.15,1649.0
2022-03-22 14:15:00,199.51,199.75,199.43,199.72,3738.0,199.51,199.75,199.43,199.72,3738.0
2022-03-22 14:20:00,199.66,199.83,199.6,199.6,800.0,199.66,199.83,199.6,199.6,800.0
2022-03-22 14:25:00,199.54,199.74,199.39,199.74,2159.0,199.54,199.74,199.39,199.74,2159.0
2022-03-22 14:30:00,199.86,199.97,199.43,199.97,2020.0,199.86,199.97,199.43,199.97,2020.0
2022-03-22 14:35:00,199.81,199.85,199.58,199.65,2000.0,199.81,199.85,199.58,199.65,2000.0
2022-03-22 14:40:00,199.64,199.88,199.46,199.65,3284.0,199.64,199.88,199.46,199.65,3284.0
2022-03-22 14:45:00,199.87,200.0,199.73,199.84,3309.0,199.87,200.0,199.73,199.84,3309.0
2022-03-22 14:50:00,199.74,199.92,199.68,199.92,2113.0,199.74,199.92,199.68,199.92,2113.0
2022-03-22 14:55:00,200.13,200.46,200.04,200.14,1619.0,200.13,200.46,200.04,200.14,1619.0
2022-03-22 15:00:00,200.27,200.71,200.22,200.48,3821.0,200.27,200.71,200.22,200.48,3821.0
2022-03-22 15:05:00,200.47,200.47,200.24,200.24,1900.0,200.47,200.47,200.24,200.24,1900.0
2022-03-22 15:10:00,200.24,200.35,199.95,200.26,2611.0,200.24,200.35,199.95,200.26,2611.0
2022-03-22 15:15:00,200.41,200.41,200.14,200.24,3002.0,200.41,200.41,200.14,200.24,3002.0
2022-03-22 15:20:00,200.25,200.37,199.97,200.3,7230.0,200.25,200.37,199.97,200.3,7230.0
2022-03-22 15:25:00,200.31,200.38,199.27,199.27,5606.0,200.31,200.38,199.27,199.27,5606.0
2022-03-22 15:30:00,199.36,199.57,199.21,199.35,3601.0,199.36,199.57,199.21,199.35,3601.0
2022-03-22 15:35:00,199.41,199.71,199.09,199.71,7646.0,199.41,199.71,199.09,199.71,7646.0
2022-03-22 15:40:00,199.71,200.38,199.71,200.09,15337.0,199.71,200.38,199.71,200.09,15337.0
2022-03-22 15:45:00,200.01,200.88,199.98,200.55,16224.0,200.01,200.88,199.98,200.55,16224.0
2022-03-22 15:50:00,200.64,200.92,200.27,200.27,29959.0,200.64,200.92,200.27,200.27,29959.0
2022-03-22 15:55:00,200.27,200.45,199.93,200.08,60777.0,200.27,200.45,199.93,200.08,60777.0
2022-03-23 09:30:00,196.09,197.02,195.63,195.63,9964.0,196.09,197.02,195.63,195.63,9964.0
2022-03-23 09:35:00,196.17,196.17,193.27,193.6,2968.0,196.17,196.17,193.27,193.6,2968.0
2022-03-23 09:40:00,193.99,195.5,193.99,195.41,2105.0,193.99,195.5,193.99,195.41,2105.0
2022-03-23 09:45:00,194.83,194.83,193.4,194.06,1512.0,194.83,194.83,193.4,194.06,1512.0
2022-03-23 09:50:00,193.69,193.99,193.44,193.82,1613.0,193.69,193.99,193.44,193.82,1613.0
2022-03-23 09:55:00,193.65,194.5,193.65,194.33,4068.0,193.65,194.5,193.65,194.33,4068.0
2022-03-23 10:00:00,194.31,194.58,193.82,194.58,10951.0,194.31,194.58,193.82,194.58,10951.0
2022-03-23 10:05:00,194.34,195.14,194.33,195.0,3380.0,194.34,195.14,194.33,195.0,3380.0
2022-03-23 10:10:00,195.12,195.45,194.43,195.45,9519.0,195.12,195.45,194.43,195.45,9519.0
2022-03-23 10:15:00,195.97,195.97,195.47,195.67,900.0,195.97,195.97,195.47,195.67,900.0
2022-03-23 10:20:00,195.51,195.51,194.68,194.68,1275.0,195.51,195.51,194.68,194.68,1275.0
2022-03-23 10:25:00,195.25,195.49,194.86,195.15,1000.0,195.25,195.49,194.86,195.15,1000.0
2022-03-23 10:30:00,195.4,196.15,195.4,195.82,1615.0,195.4,196.15,195.4,195.82,1615.0
2022-03-23 10:35:00,195.8,195.99,195.45,195.7,1000.0,195.8,195.99,195.45,195.7,1000.0
2022-03-23 10:40:00,195.83,196.37,195.82,196.32,1939.0,195.83,196.37,195.82,196.32,1939.0
2022-03-23 10:45:00,196.2,196.75,196.1,196.5,5008.0,196.2,196.75,196.1,196.5,5008.0
2022-03-23 10:50:00,196.61,196.91,196.41,196.78,1996.0,196.61,196.91,196.41,196.78,1996.0
2022-03-23 10:55:00,196.95,197.41,196.75,196.94,3790.0,196.95,197.41,196.75,196.94,3790.0
2022-03-23 11:00:00,197.06,197.25,196.82,197.14,1000.0,197.06,197.25,196.82,197.14,1000.0
2022-03-23 11:05:00,197.25,197.37,196.78,196.89,2085.0,197.25,197.37,196.78,196.89,2085.0
2022-03-23 11:10:00,196.66,197.19,196.48,197.0,1537.0,196.66,197.19,196.48,197.0,1537.0
2022-03-23 11:15:00,196.59,197.37,196.59,197.0,2538.0,196.59,197.37,196.59,197.0,2538.0
2022-03-23 11:20:00,197.67,197.95,197.58,197.58,1450.0,197.67,197.95,197.58,197.58,1450.0
2022-03-23 11:25:00,197.92,198.0,197.39,197.66,8502.0,197.92,198.0,197.39,197.66,8502.0
2022-03-23 11:30:00,197.68,197.68,197.22,197.52,2615.0,197.68,197.68,197.22,197.52,2615.0
2022-03-23 11:35:00,197.58,197.88,197.36,197.83,2576.0,197.58,197.88,197.36,197.83,2576.0
2022-03-23 11:40:00,197.79,198.02,197.5,197.97,1950.0,197.79,198.02,197.5,197.97,1950.0
2022-03-23 11:45:00,197.99,198.46,197.9,198.09,2228.0,197.99,198.46,197.9,198.09,2228.0
2022-03-23 11:50:00,198.24,198.92,198.12,198.92,5456.0,198.24,198.92,198.12,198.92,5456.0
2022-03-23 11:55:00,198.66,199.19,198.66,198.79,1100.0,198.66,199.19,198.66,198.79,1100.0
2022-03-23 12:00:00,198.87,199.46,198.87,198.98,12340.0,198.87,199.46,198.87,198.98,12340.0
2022-03-23 12:05:00,198.89,198.99,198.12,198.14,1600.0,198.89,198.99,198.12,198.14,1600.0
2022-03-23 12:10:00,198.17,198.43,197.87,198.43,2664.0,198.17,198.43,197.87,198.43,2664.0
2022-03-23 12:15:00,198.41,199.29,198.4,199.28,15014.0,198.41,199.29,198.4,199.28,15014.0
2022-03-23 12:20:00,199.02,199.19,198.36,198.48,13455.0,199.02,199.19,198.36,198.48,13455.0
2022-03-23 12:25:00,198.39,198.49,198.18,198.22,1770.0,198.39,198.49,198.18,198.22,1770.0
2022-03-23 12:30:00,198.21,199.19,198.21,199.19,3205.0,198.21,199.19,198.21,199.19,3205.0
2022-03-23 12:35:00,198.97,199.08,198.5,198.6,5568.0,198.97,199.08,198.5,198.6,5568.0
2022-03-23 12:40:00,198.36,198.36,197.25,197.5,4774.0,198.36,198.36,197.25,197.5,4774.0
2022-03-23 12:45:00,197.6,197.97,197.36,197.97,1100.0,197.6,197.97,197.36,197.97,1100.0
2022-03-23 12:50:00,198.08,198.31,197.94,198.1,900.0,198.08,198.31,197.94,198.1,900.0
2022-03-23 12:55:00,198.2,198.5,198.05,198.34,1900.0,198.2,198.5,198.05,198.34,1900.0
2022-03-23 13:00:00,198.34,198.89,197.97,198.1,4792.0,198.34,198.89,197.97,198.1,4792.0
2022-03-23 13:05:00,198.13,198.25,197.86,198.08,930.0,198.13,198.25,197.86,198.08,930.0
2022-03-23 13:10:00,198.19,198.66,198.0,198.45,2682.0,198.19,198.66,198.0,198.45,2682.0
2022-03-23 13:15:00,198.31,198.38,197.65,198.04,1100.0,198.31,198.38,197.65,198.04,1100.0
2022-03-23 13:20:00,197.91,197.91,197.4,197.41,5790.0,197.91,197.91,197.4,197.41,5790.0
2022-03-23 13:25:00,197.4,197.49,196.75,196.77,4685.0,197.4,197.49,196.75,196.77,4685.0
2022-03-23 13:30:00,196.78,198.0,196.78,197.88,3259.0,196.78,198.0,196.78,197.88,3259.0
2022-03-23 13:35:00,197.75,198.48,197.75,198.12,6141.0,197.75,198.48,197.75,198.12,6141.0
2022-03-23 13:40:00,197.85,197.96,197.29,197.56,5318.0,197.85,197.96,197.29,197.56,5318.0
2022-03-23 13:45:00,197.47,197.64,197.13,197.31,3330.0,197.47,197.64,197.13,197.31,3330.0
2022-03-23 13:50:00,197.32,198.1,197.1,197.95,6051.0,197.32,198.1,197.1,197.95,6051.0
2022-03-23 13:55:00,198.09,198.5,197.67,198.5,12791.0,198.09,198.5,197.67,198.5,12791.0
2022-03-23 14:00:00,198.5,198.88,197.95,198.19,38547.0,198.5,198.88,197.95,198.19,38547.0
2022-03-23 14:05:00,197.51,198.0,197.27,197.31,3576.0,197.51,198.0,197.27,197.31,3576.0
2022-03-23 14:10:00,197.44,197.6,197.23,197.33,3248.0,197.44,197.6,197.23,197.33,3248.0
2022-03-23 14:15:00,197.33,198.02,196.76,197.67,5404.0,197.33,198.02,196.76,197.67,5404.0
2022-03-23 14:20:00,197.69,197.87,197.47,197.8,1406.0,197.69,197.87,197.47,197.8,1406.0
2022-03-23 14:25:00,197.67,198.15,197.45,197.98,4646.0,197.67,198.15,197.45,197.98,4646.0
2022-03-23 14:30:00,197.88,197.88,197.39,197.39,2917.0,197.88,197.88,197.39,197.39,2917.0
2022-03-23 14:35:00,197.24,198.01,197.12,197.98,5756.0,197.24,198.01,197.12,197.98,5756.0
2022-03-23 14:40:00,198.1,198.32,197.81,198.17,5506.0,198.1,198.32,197.81,198.17,5506.0
2022-03-23 14:45:00,198.13,198.61,198.11,198.38,5551.0,198.13,198.61,198.11,198.38,5551.0
2022-03-23 14:50:00,198.3,198.41,197.79,197.87,3083.0,198.3,198.41,197.79,197.87,3083.0
2022-03-23 14:55:00,197.74,197.74,196.9,197.1,3438.0,197.74,197.74,196.9,197.1,3438.0
2022-03-23 15:00:00,196.9,197.36,196.77,197.0,4484.0,196.9,197.36,196.77,197.0,4484.0
2022-03-23 15:05:00,196.86,196.87,196.63,196.73,2863.0,196.86,196.87,196.63,196.73,2863.0
2022-03-23 15:10:00,196.85,196.85,196.48,196.73,2800.0,196.85,196.85,196.48,196.73,2800.0
2022-03-23 15:15:00,196.84,197.02,196.7,196.72,3617.0,196.84,197.02,196.7,196.72,3617.0
2022-03-23 15:20:00,196.86,197.47,196.85,197.47,3427.0,196.86,197.47,196.85,197.47,3427.0
2022-03-23 15:25:00,197.55,197.8,197.27,197.61,7387.0,197.55,197.8,197.27,197.61,7387.0
2022-03-23 15:30:00,197.53,198.15,197.44,197.78,6370.0,197.53,198.15,197.44,197.78,6370.0
2022-03-23 15:35:00,197.77,198.07,197.69,197.89,7711.0,197.77,198.07,197.69,197.89,7711.0
2022-03-23 15:40:00,197.9,198.35,197.41,198.25,10792.0,197.9,198.35,197.41,198.25,10792.0
2022-03-23 15:45:00,198.25,198.79,197.75,198.11,29769.0,198.25,198.79,197.75,198.11,29769.0
2022-03-23 15:50:00,198.05,198.05,197.1,197.34,21449.0,198.05,198.05,197.1,197.34,21449.0
2022-03-23 15:55:00,197.38,197.63,197.17,197.2,52717.0,197.38,197.63,197.17,197.2,52717.0
2022-03-24 09:30:00,197.61,197.61,195.28,195.52,17442.0,197.61,197.61,195.28,195.52,17442.0
2022-03-24 09:35:00,196.88,196.89,194.67,195.15,3779.0,196.88,196.89,194.67,195.15,3779.0
2022-03-24 09:40:00,195.82,196.93,195.82,196.72,2830.0,195.82,196.93,195.82,196.72,2830.0
2022-03-24 09:45:00,197.13,197.13,195.4,195.42,3481.0,197.13,197.13,195.4,195.42,3481.0
2022-03-24 09:50:00,195.2,195.93,194.74,195.65,3163.0,195.2,195.93,194.74,195.65,3163.0
2022-03-24 09:55:00,195.91,195.91,194.83,195.17,2467.0,195.91,195.91,194.83,195.17,2467.0
2022-03-24 10:00:00,195.18,196.26,195.11,196.18,5136.0,195.18,196.26,195.11,196.18,5136.0
2022-03-24 10:05:00,196.37,196.46,195.19,195.33,2920.0,196.37,196.46,195.19,195.33,2920.0
2022-03-24 10:10:00,195.13,195.23,194.31,194.5,6670.0,195.13,195.23,194.31,194.5,6670.0
2022-03-24 10:15:00,194.34,194.34,193.29,193.47,6019.0,194.34,194.34,193.29,193.47,6019.0
2022-03-24 10:20:00,194.0,194.16,193.47,193.48,5111.0,194.0,194.16,193.47,193.48,5111.0
2022-03-24 10:25:00,193.81,193.91,193.5,193.79,2982.0,193.81,193.91,193.5,193.79,2982.0
2022-03-24 10:30:00,193.73,194.89,193.46,194.81,11729.0,193.73,194.89,193.46,194.81,11729.0
2022-03-24 10:35:00,194.64,194.78,194.23,194.41,5091.0,194.64,194.78,194.23,194.41,5091.0
2022-03-24 10:40:00,194.48,195.01,194.16,194.66,2949.0,194.48,195.01,194.16,194.66,2949.0
2022-03-24 10:45:00,194.94,195.35,194.94,195.08,1814.0,194.94,195.35,194.94,195.08,1814.0
2022-03-24 10:50:00,194.87,195.87,194.77,195.87,6781.0,194.87,195.87,194.77,195.87,6781.0
2022-03-24 10:55:00,195.75,195.93,195.59,195.75,1819.0,195.75,195.93,195.59,195.75,1819.0
2022-03-24 11:00:00,195.44,196.0,194.84,195.14,3486.0,195.44,196.0,194.84,195.14,3486.0
2022-03-24 11:05:00,195.18,195.79,194.84,194.98,14731.0,195.18,195.79,194.84,194.98,14731.0
2022-03-24 11:10:00,194.45,195.19,194.44,194.91,4015.0,194.45,195.19,194.44,194.91,4015.0
2022-03-24 11:15:00,194.93,194.93,194.41,194.68,1229.0,194.93,194.93,194.41,194.68,1229.0
2022-03-24 11:20:00,194.89,195.24,194.7,194.96,2121.0,194.89,195.24,194.7,194.96,2121.0
2022-03-24 11:25:00,195.24,195.7,195.24,195.38,1403.0,195.24,195.7,195.24,195.38,1403.0
2022-03-24 11:30:00,195.5,195.8,195.37,195.39,4457.0,195.5,195.8,195.37,195.39,4457.0
2022-03-24 11:35:00,195.47,195.72,195.47,195.71,1100.0,195.47,195.72,195.47,195.71,1100.0
2022-03-24 11:40:00,195.71,196.21,195.71,195.87,3070.0,195.71,196.21,195.71,195.87,3070.0
2022-03-24 11:45:00,195.78,196.05,195.45,195.45,2986.0,195.78,196.05,195.45,195.45,2986.0
2022-03-24 11:50:00,195.43,195.45,195.21,195.28,2081.0,195.43,195.45,195.21,195.28,2081.0
2022-03-24 11:55:00,195.43,195.99,195.43,195.81,1948.0,195.43,195.99,195.43,195.81,1948.0
2022-03-24 12:00:00,195.46,195.46,195.03,195.03,1182.0,195.46,195.46,195.03,195.03,1182.0
2022-03-24 12:05:00,194.98,195.27,194.98,195.27,6950.0,194.98,195.27,194.98,195.27,6950.0
2022-03-24 12:10:00,195.39,195.8,195.39,195.8,1254.0,195.39,195.8,195.39,195.8,1254.0
2022-03-24 12:15:00,195.73,195.92,195.58,195.69,1902.0,195.73,195.92,195.58,195.69,1902.0
2022-03-24 12:20:00,195.9,196.43,195.9,196.29,2052.0,195.9,196.43,195.9,196.29,2052.0
2022-03-24 12:25:00,196.25,196.29,195.64,195.89,4008.0,196.25,196.29,195.64,195.89,4008.0
2022-03-24 12:30:00,195.76,195.96,195.58,195.74,2525.0,195.76,195.96,195.58,195.74,2525.0
2022-03-24 12:35:00,195.58,196.27,195.58,196.24,1400.0,195.58,196.27,195.58,196.24,1400.0
2022-03-24 12:40:00,195.83,196.0,195.64,196.0,2031.0,195.83,196.0,195.64,196.0,2031.0
2022-03-24 12:45:00,195.88,195.88,195.6,195.7,517.0,195.88,195.88,195.6,195.7,517.0
2022-03-24 12:50:00,195.67,195.91,195.47,195.86,2959.0,195.67,195.91,195.47,195.86,2959.0
2022-03-24 12:55:00,195.82,196.07,195.82,196.06,800.0,195.82,196.07,195.82,196.06,800.0
2022-03-24 13:00:00,195.87,196.3,195.83,195.98,2719.0,195.87,196.3,195.83,195.98,2719.0
2022-03-24 13:05:00,196.08,196.1,195.69,195.87,1453.0,196.08,196.1,195.69,195.87,1453.0
2022-03-24 13:10:00,195.74,196.3,195.73,196.3,800.0,195.74,196.3,195.73,196.3,800.0
2022-03-24 13:15:00,196.24,196.76,196.21,196.68,3344.0,196.24,196.76,196.21,196.68,3344.0
2022-03-24 13:20:00,196.74,196.75,196.58,196.6,2467.0,196.74,196.75,196.58,196.6,2467.0
2022-03-24 13:25:00,196.74,196.8,196.48,196.53,1400.0,196.74,196.8,196.48,196.53,1400.0
2022-03-24 13:30:00,196.43,196.68,196.25,196.28,2400.0,196.43,196.68,196.25,196.28,2400.0
2022-03-24 13:35:00,196.24,196.43,196.21,196.26,600.0,196.24,196.43,196.21,196.26,600.0
2022-03-24 13:40:00,196.31,196.42,195.92,196.07,3991.0,196.31,196.42,195.92,196.07,3991.0
2022-03-24 13:45:00,196.12,196.27,195.92,196.22,2334.0,196.12,196.27,195.92,196.22,2334.0
2022-03-24 13:50:00,196.17,196.17,196.02,196.02,1230.0,196.17,196.17,196.02,196.02,1230.0
2022-03-24 13:55:00,195.97,196.28,195.84,195.92,2100.0,195.97,196.28,195.84,195.92,2100.0
2022-03-24 14:00:00,196.06,196.52,195.9,196.5,1901.0,196.06,196.52,195.9,196.5,1901.0
2022-03-24 14:05:00,196.3,196.51,196.17,196.17,1732.0,196.3,196.51,196.17,196.17,1732.0
2022-03-24 14:10:00,195.92,195.98,195.52,195.98,4709.0,195.92,195.98,195.52,195.98,4709.0
2022-03-24 14:15:00,195.95,196.02,195.84,195.94,1376.0,195.95,196.02,195.84,195.94,1376.0
2022-03-24 14:20:00,195.92,196.23,195.88,196.23,4539.0,195.92,196.23,195.88,196.23,4539.0
2022-03-24 14:25:00,196.27,196.66,196.27,196.49,930.0,196.27,196.66,196.27,196.49,930.0
2022-03-24 14:30:00,196.53,196.61,196.34,196.5,2205.0,196.53,196.61,196.34,196.5,2205.0
2022-03-24 14:35:00,196.5,196.5,196.22,196.32,1800.0,196.5,196.5,196.22,196.32,1800.0
2022-03-24 14:40:00,196.23,196.4,196.1,196.27,2194.0,196.23,196.4,196.1,196.27,2194.0
2022-03-24 14:45:00,196.33,196.44,196.18,196.44,2002.0,196.33,196.44,196.18,196.44,2002.0
2022-03-24 14:50:00,196.5,197.03,196.48,196.99,2156.0,196.5,197.03,196.48,196.99,2156.0
2022-03-24 14:55:00,196.94,197.1,196.91,197.01,1433.0,196.94,197.1,196.91,197.01,1433.0
2022-03-24 15:00:00,196.9,196.9,196.6,196.67,2935.0,196.9,196.9,196.6,196.67,2935.0
2022-03-24 15:05:00,196.63,197.07,196.61,197.07,4062.0,196.63,197.07,196.61,197.07,4062.0
2022-03-24 15:10:00,197.02,197.13,196.5,196.63,5571.0,197.02,197.13,196.5,196.63,5571.0
2022-03-24 15:15:00,196.56,196.79,196.48,196.76,3800.0,196.56,196.79,196.48,196.76,3800.0
2022-03-24 15:20:00,196.71,196.99,196.61,196.78,11473.0,196.71,196.99,196.61,196.78,11473.0
2022-03-24 15:25:00,196.84,197.0,196.56,196.63,11533.0,196.84,197.0,196.56,196.63,11533.0
2022-03-24 15:30:00,196.7,197.09,196.41,196.7,22485.0,196.7,197.09,196.41,196.7,22485.0
2022-03-24 15:35:00,196.78,196.85,196.26,196.36,13355.0,196.78,196.85,196.26,196.36,13355.0
2022-03-24 15:40:00,196.33,196.44,196.08,196.44,19573.0,196.33,196.44,196.08,196.44,19573.0
2022-03-24 15:45:00,196.41,196.51,196.21,196.38,17224.0,196.41,196.51,196.21,196.38,17224.0
2022-03-24 15:50:00,196.52,197.06,196.52,196.87,21332.0,196.52,197.06,196.52,196.87,21332.0
2022-03-24 15:55:00,196.87,197.76,196.64,197.75,60911.0,196.87,197.76,196.64,197.75,60911.0
2022-03-25 09:30:00,198.9,199.14,197.64,197.65,6104.0,198.9,199.14,197.64,197.65,6104.0
2022-03-25 09:35:00,197.01,197.1,196.01,196.01,2628.0,197.01,197.1,196.01,196.01,2628.0
2022-03-25 09:40:00,196.12,196.35,195.31,195.97,9342.0,196.12,196.35,195.31,195.97,9342.0
2022-03-25 09:45:00,195.98,196.27,195.53,195.53,2760.0,195.98,196.27,195.53,195.53,2760.0
2022-03-25 09:50:00,195.68,195.93,195.5,195.77,1100.0,195.68,195.93,195.5,195.77,1100.0
2022-03-25 09:55:00,195.61,195.61,194.02,195.21,4234.0,195.61,195.61,194.02,195.21,4234.0
2022-03-25 10:00:00,194.41,194.41,194.01,194.31,2888.0,194.41,194.41,194.01,194.31,2888.0
2022-03-25 10:05:00,194.14,194.54,193.83,194.38,8975.0,194.14,194.54,193.83,194.38,8975.0
2022-03-25 10:10:00,194.33,194.4,194.04,194.11,2518.0,194.33,194.4,194.04,194.11,2518.0
2022-03-25 10:15:00,193.51,193.51,192.77,193.23,1935.0,193.51,193.51,192.77,193.23,1935.0
2022-03-25 10:20:00,193.09,194.26,193.07,194.16,2362.0,193.09,194.26,193.07,194.16,2362.0
2022-03-25 10:25:00,194.08,194.08,193.59,193.95,3116.0,194.08,194.08,193.59,193.95,3116.0
2022-03-25 10:30:00,193.94,195.0,193.94,195.0,2517.0,193.94,195.0,193.94,195.0,2517.0
2022-03-25 10:35:00,195.0,195.64,194.88,195.4,1800.0,195.0,195.64,194.88,195.4,1800.0
2022-03-25 10:40:00,195.0,195.54,195.0,195.53,7456.0,195.0,195.54,195.0,195.53,7456.0
2022-03-25 10:45:00,195.47,195.8,195.42,195.53,2600.0,195.47,195.8,195.42,195.53,2600.0
2022-03-25 10:50:00,195.62,196.18,195.01,195.01,5392.0,195.62,196.18,195.01,195.01,5392.0
2022-03-25 10:55:00,194.94,195.84,194.87,195.73,5731.0,194.94,195.84,194.87,195.73,5731.0
2022-03-25 11:00:00,195.74,196.04,194.52,194.74,3580.0,195.74,196.04,194.52,194.74,3580.0
2022-03-25 11:05:00,194.78,194.88,194.47,194.47,945.0,194.78,194.88,194.47,194.47,945.0
2022-03-25 11:10:00,193.77,193.77,193.39,193.4,701.0,193.77,193.77,193.39,193.4,701.0
2022-03-25 11:15:00,193.54,193.94,193.54,193.94,1129.0,193.54,193.94,193.54,193.94,1129.0
2022-03-25 11:20:00,193.45,193.96,193.44,193.64,3113.0,193.45,193.96,193.44,193.64,3113.0
2022-03-25 11:25:00,193.39,193.46,193.19,193.46,10533.0,193.39,193.46,193.19,193.46,10533.0
2022-03-25 11:30:00,193.56,194.0,193.18,193.95,4564.0,193.56,194.0,193.18,193.95,4564.0
2022-03-25 11:35:00,193.89,194.08,193.62,193.63,1501.0,193.89,194.08,193.62,193.63,1501.0
2022-03-25 11:40:00,193.58,194.1,193.58,194.0,1602.0,193.58,194.1,193.58,194.0,1602.0
2022-03-25 11:45:00,193.84,193.85,193.38,193.38,1200.0,193.84,193.85,193.38,193.38,1200.0
2022-03-25 11:50:00,193.41,193.47,193.28,193.47,1125.0,193.41,193.47,193.28,193.47,1125.0
2022-03-25 11:55:00,193.22,193.22,192.84,192.96,1200.0,193.22,193.22,192.84,192.96,1200.0
2022-03-25 12:00:00,192.89,192.89,192.28,192.38,3386.0,192.89,192.89,192.28,192.38,3386.0
2022-03-25 12:05:00,192.45,193.18,192.45,193.09,3280.0,192.45,193.18,192.45,193.09,3280.0
2022-03-25 12:10:00,193.21,193.62,193.21,193.49,4426.0,193.21,193.62,193.21,193.49,4426.0
2022-03-25 12:15:00,193.37,194.0,193.14,194.0,1954.0,193.37,194.0,193.14,194.0,1954.0
2022-03-25 12:20:00,194.0,194.0,193.59,193.64,1300.0,194.0,194.0,193.59,193.64,1300.0
2022-03-25 12:25:00,193.69,193.74,193.35,193.36,600.0,193.69,193.74,193.35,193.36,600.0
2022-03-25 12:30:00,193.44,193.77,193.24,193.76,1662.0,193.44,193.77,193.24,193.76,1662.0
2022-03-25 12:35:00,193.73,193.77,193.07,193.07,2234.0,193.73,193.77,193.07,193.07,2234.0
2022-03-25 12:40:00,193.28,193.58,193.28,193.58,1889.0,193.28,193.58,193.28,193.58,1889.0
2022-03-25 12:45:00,193.72,194.04,193.67,193.85,2116.0,193.72,194.04,193.67,193.85,2116.0
2022-03-25 12:50:00,194.07,194.07,193.53,193.61,912.0,194.07,194.07,193.53,193.61,912.0
2022-03-25 12:55:00,193.52,194.0,193.51,194.0,668.0,193.52,194.0,193.51,194.0,668.0
2022-03-25 13:00:00,193.91,194.1,193.76,194.1,1497.0,193.91,194.1,193.76,194.1,1497.0
2022-03-25 13:05:00,193.91,194.2,193.91,194.15,1758.0,193.91,194.2,193.91,194.15,1758.0
2022-03-25 13:10:00,193.96,194.0,193.68,193.78,1840.0,193.96,194.0,193.68,193.78,1840.0
2022-03-25 13:15:00,193.87,194.51,193.87,194.51,1200.0,193.87,194.51,193.87,194.51,1200.0
2022-03-25 13:20:00,194.87,194.93,194.45,194.45,600.0,194.87,194.93,194.45,194.45,600.0
2022-03-25 13:25:00,194.04,194.22,193.85,194.18,2005.0,194.04,194.22,193.85,194.18,2005.0
2022-03-25 13:30:00,194.18,194.62,194.18,194.49,1415.0,194.18,194.62,194.18,194.49,1415.0
2022-03-25 13:35:00,194.59,194.82,194.35,194.49,2381.0,194.59,194.82,194.35,194.49,2381.0
2022-03-25 13:40:00,194.16,194.24,194.06,194.24,1000.0,194.16,194.24,194.06,194.24,1000.0
2022-03-25 13:45:00,194.34,194.4,193.96,194.35,1080.0,194.34,194.4,193.96,194.35,1080.0
2022-03-25 13:50:00,194.41,194.61,194.31,194.61,1736.0,194.41,194.61,194.31,194.61,1736.0
2022-03-25 13:55:00,194.56,194.81,194.5,194.7,814.0,194.56,194.81,194.5,194.7,814.0
2022-03-25 14:00:00,194.55,194.98,194.55,194.76,1270.0,194.55,194.98,194.55,194.76,1270.0
2022-03-25 14:05:00,194.59,194.73,194.41,194.49,2039.0,194.59,194.73,194.41,194.49,2039.0
2022-03-25 14:10:00,194.58,194.68,194.23,194.47,1363.0,194.58,194.68,194.23,194.47,1363.0
2022-03-25 14:15:00,194.39,194.68,194.23,194.31,1136.0,194.39,194.68,194.23,194.31,1136.0
2022-03-25 14:20:00,194.25,194.64,194.25,194.49,2779.0,194.25,194.64,194.25,194.49,2779.0
2022-03-25 14:25:00,194.52,194.99,194.52,194.99,2807.0,194.52,194.99,194.52,194.99,2807.0
2022-03-25 14:30:00,195.19,195.19,194.84,194.84,600.0,195.19,195.19,194.84,194.84,600.0
2022-03-25 14:35:00,194.89,195.13,194.89,195.0,1199.0,194.89,195.13,194.89,195.0,1199.0
2022-03-25 14:40:00,195.09,195.23,194.89,195.05,2423.0,195.09,195.23,194.89,195.05,2423.0
2022-03-25 14:45:00,195.16,195.16,194.91,194.95,600.0,195.16,195.16,194.91,194.95,600.0
2022-03-25 14:50:00,194.78,195.03,194.77,195.03,1687.0,194.78,195.03,194.77,195.03,1687.0
2022-03-25 14:55:00,194.91,195.05,194.78,195.05,1995.0,194.91,195.05,194.78,195.05,1995.0
2022-03-25 15:00:00,194.93,195.04,194.63,194.75,1720.0,194.93,195.04,194.63,194.75,1720.0
2022-03-25 15:05:00,194.84,194.85,194.58,194.79,3703.0,194.84,194.85,194.58,194.79,3703.0
2022-03-25 15:10:00,194.81,194.97,194.75,194.76,1970.0,194.81,194.97,194.75,194.76,1970.0
2022-03-25 15:15:00,194.94,194.96,194.43,194.51,2303.0,194.94,194.96,194.43,194.51,2303.0
2022-03-25 15:20:00,194.26,194.29,194.04,194.14,3754.0,194.26,194.29,194.04,194.14,3754.0
2022-03-25 15:25:00,194.32,194.36,193.71,193.72,3957.0,194.32,194.36,193.71,193.72,3957.0
2022-03-25 15:30:00,193.84,193.89,193.32,193.66,3805.0,193.84,193.89,193.32,193.66,3805.0
2022-03-25 15:35:00,193.84,194.22,193.83,194.06,3400.0,193.84,194.22,193.83,194.06,3400.0
2022-03-25 15:40:00,194.04,194.73,194.04,194.47,5135.0,194.04,194.73,194.04,194.47,5135.0
2022-03-25 15:45:00,194.58,195.04,194.58,195.0,4949.0,194.58,195.04,194.58,195.0,4949.0
2022-03-25 15:50:00,195.09,195.89,195.0,195.76,22258.0,195.09,195.89,195.0,195.76,22258.0
2022-03-25 15:55:00,195.87,196.4,195.48,195.85,62753.0,195.87,196.4,195.48,195.85,62753.0
2022-03-28 09:30:00,198.17,200.46,198.0,200.45,11375.0,198.17,200.46,198.0,200.45,11375.0
2022-03-28 09:35:00,200.81,201.6,200.32,201.59,2580.0,200.81,201.6,200.32,201.59,2580.0
2022-03-28 09:40:00,201.99,201.99,200.66,200.66,6385.0,201.99,201.99,200.66,200.66,6385.0
2022-03-28 09:45:00,201.13,201.64,200.99,201.1,3716.0,201.13,201.64,200.99,201.1,3716.0
2022-03-28 09:50:00,201.15,201.58,200.62,201.0,5005.0,201.15,201.58,200.62,201.0,5005.0
2022-03-28 09:55:00,200.7,201.65,200.46,200.46,2401.0,200.7,201.65,200.46,200.46,2401.0
2022-03-28 10:00:00,200.55,200.55,198.89,198.95,2500.0,200.55,200.55,198.89,198.95,2500.0
2022-03-28 10:05:00,198.85,199.41,198.79,199.05,1371.0,198.85,199.41,198.79,199.05,1371.0
2022-03-28 10:10:00,198.99,199.27,198.88,199.05,1600.0,198.99,199.27,198.88,199.05,1600.0
2022-03-28 10:15:00,199.02,199.24,198.84,199.24,6027.0,199.02,199.24,198.84,199.24,6027.0
2022-03-28 10:20:00,199.19,199.19,197.64,197.64,10432.0,199.19,199.19,197.64,197.64,10432.0
2022-03-28 10:25:00,197.84,198.27,197.43,198.18,6330.0,197.84,198.27,197.43,198.18,6330.0
2022-03-28 10:30:00,198.68,199.1,198.59,198.69,4482.0,198.68,199.1,198.59,198.69,4482.0
2022-03-28 10:35:00,198.84,198.85,198.28,198.85,1303.0,198.84,198.85,198.28,198.85,1303.0
2022-03-28 10:40:00,198.84,198.85,198.52,198.53,2118.0,198.84,198.85,198.52,198.53,2118.0
2022-03-28 10:45:00,198.55,199.16,198.54,199.07,2011.0,198.55,199.16,198.54,199.07,2011.0
2022-03-28 10:50:00,198.9,198.96,198.69,198.89,1208.0,198.9,198.96,198.69,198.89,1208.0
2022-03-28 10:55:00,198.96,199.0,198.63,198.74,2000.0,198.96,199.0,198.63,198.74,2000.0
2022-03-28 11:00:00,198.6,198.86,198.35,198.47,3709.0,198.6,198.86,198.35,198.47,3709.0
2022-03-28 11:05:00,198.31,198.68,198.28,198.54,1660.0,198.31,198.68,198.28,198.54,1660.0
2022-03-28 11:10:00,198.5,198.77,198.2,198.2,2912.0,198.5,198.77,198.2,198.2,2912.0
2022-03-28 11:15:00,198.06,198.26,197.44,197.77,10007.0,198.06,198.26,197.44,197.77,10007.0
2022-03-28 11:20:00,197.77,197.77,197.01,197.19,3362.0,197.77,197.77,197.01,197.19,3362.0
2022-03-28 11:25:00,197.43,197.5,197.09,197.44,2643.0,197.43,197.5,197.09,197.44,2643.0
2022-03-28 11:30:00,197.63,197.63,196.38,196.45,2999.0,197.63,197.63,196.38,196.45,2999.0
2022-03-28 11:35:00,196.32,196.32,195.77,195.93,2255.0,196.32,196.32,195.77,195.93,2255.0
2022-03-28 11:40:00,195.94,196.43,195.93,196.43,7002.0,195.94,196.43,195.93,196.43,7002.0
2022-03-28 11:45:00,196.39,197.32,196.32,196.63,6517.0,196.39,197.32,196.32,196.63,6517.0
2022-03-28 11:50:00,196.5,196.73,196.23,196.56,1439.0,196.5,196.73,196.23,196.56,1439.0
2022-03-28 11:55:00,196.71,196.83,196.59,196.59,1000.0,196.71,196.83,196.59,196.59,1000.0
2022-03-28 12:00:00,196.62,196.75,196.53,196.53,1205.0,196.62,196.75,196.53,196.53,1205.0
2022-03-28 12:05:00,196.59,196.59,196.33,196.36,700.0,196.59,196.59,196.33,196.36,700.0
2022-03-28 12:10:00,196.06,196.25,195.99,196.0,2092.0,196.06,196.25,195.99,196.0,2092.0
2022-03-28 12:15:00,195.76,195.76,195.07,195.07,3825.0,195.76,195.76,195.07,195.07,3825.0
2022-03-28 12:20:00,195.18,195.77,195.15,195.74,2229.0,195.18,195.77,195.15,195.74,2229.0
2022-03-28 12:25:00,195.61,195.66,195.26,195.31,2016.0,195.61,195.66,195.26,195.31,2016.0
2022-03-28 12:30:00,195.21,196.07,195.21,195.85,13671.0,195.21,196.07,195.21,195.85,13671.0
2022-03-28 12:35:00,196.06,196.07,195.75,195.77,1200.0,196.06,196.07,195.75,195.77,1200.0
2022-03-28 12:40:00,195.72,195.8,195.49,195.59,562.0,195.72,195.8,195.49,195.59,562.0
2022-03-28 12:45:00,195.5,195.53,195.38,195.53,1203.0,195.5,195.53,195.38,195.53,1203.0
2022-03-28 12:50:00,195.57,196.11,195.53,195.98,1900.0,195.57,196.11,195.53,195.98,1900.0
2022-03-28 12:55:00,196.37,196.5,196.21,196.35,2352.0,196.37,196.5,196.21,196.35,2352.0
2022-03-28 13:00:00,196.81,196.81,196.44,196.77,1098.0,196.81,196.81,196.44,196.77,1098.0
2022-03-28 13:05:00,196.9,196.9,196.63,196.88,1626.0,196.9,196.9,196.63,196.88,1626.0
2022-03-28 13:10:00,196.88,197.51,196.81,197.43,14629.0,196.88,197.51,196.81,197.43,14629.0
2022-03-28 13:15:00,197.51,197.51,197.1,197.14,3410.0,197.51,197.51,197.1,197.14,3410.0
2022-03-28 13:20:00,196.89,197.55,196.89,197.55,2006.0,196.89,197.55,196.89,197.55,2006.0
2022-03-28 13:25:00,197.82,198.38,197.69,198.38,1591.0,197.82,198.38,197.69,198.38,1591.0
2022-03-28 13:30:00,198.61,198.77,198.43,198.75,1570.0,198.61,198.77,198.43,198.75,1570.0
2022-03-28 13:35:00,198.77,198.92,198.77,198.81,801.0,198.77,198.92,198.77,198.81,801.0
2022-03-28 13:40:00,198.63,198.63,198.17,198.17,2014.0,198.63,198.63,198.17,198.17,2014.0
2022-03-28 13:45:00,198.2,198.46,198.12,198.12,1385.0,198.2,198.46,198.12,198.12,1385.0
2022-03-28 13:50:00,198.11,198.17,198.08,198.12,506.0,198.11,198.17,198.08,198.12,506.0
2022-03-28 13:55:00,198.51,198.51,198.27,198.27,300.0,198.51,198.51,198.27,198.27,300.0
2022-03-28 14:00:00,198.31,198.62,198.3,198.3,943.0,198.31,198.62,198.3,198.3,943.0
2022-03-28 14:05:00,198.27,198.36,198.27,198.36,200.0,198.27,198.36,198.27,198.36,200.0
2022-03-28 14:10:00,198.31,198.5,197.8,198.16,2766.0,198.31,198.5,197.8,198.16,2766.0
2022-03-28 14:15:00,197.71,197.92,197.71,197.78,600.0,197.71,197.92,197.71,197.78,600.0
2022-03-28 14:20:00,197.69,197.75,197.5,197.65,2484.0,197.69,197.75,197.5,197.65,2484.0
2022-03-28 14:25:00,197.53,198.0,197.38,198.0,2290.0,197.53,198.0,197.38,198.0,2290.0
2022-03-28 14:30:00,197.87,197.96,197.59,197.8,1050.0,197.87,197.96,197.59,197.8,1050.0
2022-03-28 14:35:00,197.76,197.97,197.76,197.78,300.0,197.76,197.97,197.76,197.78,300.0
2022-03-28 14:40:00,197.94,198.62,197.78,198.28,3122.0,197.94,198.62,197.78,198.28,3122.0
2022-03-28 14:45:00,198.28,198.58,198.17,198.5,1450.0,198.28,198.58,198.17,198.5,1450.0
2022-03-28 14:50:00,198.75,198.94,198.75,198.88,702.0,198.75,198.94,198.75,198.88,702.0
2022-03-28 14:55:00,198.99,199.36,198.98,199.36,1200.0,198.99,199.36,198.98,199.36,1200.0
2022-03-28 15:00:00,199.56,199.56,199.2,199.21,800.0,199.56,199.56,199.2,199.21,800.0
2022-03-28 15:05:00,199.24,199.35,199.07,199.35,883.0,199.24,199.35,199.07,199.35,883.0
2022-03-28 15:10:00,199.4,199.49,199.26,199.3,1837.0,199.4,199.49,199.26,199.3,1837.0
2022-03-28 15:15:00,199.36,199.48,199.26,199.42,1832.0,199.36,199.48,199.26,199.42,1832.0
2022-03-28 15:20:00,199.37,199.62,199.29,199.59,4656.0,199.37,199.62,199.29,199.59,4656.0
2022-03-28 15:25:00,199.56,199.86,199.56,199.85,2025.0,199.56,199.86,199.56,199.85,2025.0
2022-03-28 15:30:00,199.89,199.91,199.6,199.77,2630.0,199.89,199.91,199.6,199.77,2630.0
2022-03-28 15:35:00,199.73,199.74,199.17,199.17,3369.0,199.73,199.74,199.17,199.17,3369.0
2022-03-28 15:40:00,199.21,199.32,198.73,199.08,5055.0,199.21,199.32,198.73,199.08,5055.0
2022-03-28 15:45:00,199.21,199.42,199.08,199.42,6866.0,199.21,199.42,199.08,199.42,6866.0
2022-03-28 15:50:00,199.34,199.46,198.8,199.46,21603.0,199.34,199.46,198.8,199.46,21603.0
2022-03-28 15:55:00,199.39,200.02,199.13,200.02,29436.0,199.39,200.02,199.13,200.02,29436.0
2022-03-29 09:30:00,203.78,207.47,202.49,207.43,19273.0,203.78,207.47,202.49,207.43,19273.0
2022-03-29 09:35:00,206.83,207.54,206.09,206.59,16504.0,206.83,207.54,206.09,206.59,16504.0
2022-03-29 09:40:00,206.79,207.71,205.5,206.04,6064.0,206.79,207.71,205.5,206.04,6064.0
2022-03-29 09:45:00,206.55,208.45,206.55,206.72,9617.0,206.55,208.45,206.55,206.72,9617.0
2022-03-29 09:50:00,206.66,208.13,206.6,208.0,5498.0,206.66,208.13,206.6,208.0,5498.0
2022-03-29 09:55:00,208.55,208.55,207.76,208.01,5994.0,208.55,208.55,207.76,208.01,5994.0
2022-03-29 10:00:00,207.61,208.51,207.37,207.67,4112.0,207.61,208.51,207.37,207.67,4112.0
2022-03-29 10:05:00,207.19,207.2,205.8,205.82,11329.0,207.19,207.2,205.8,205.82,11329.0
2022-03-29 10:10:00,206.03,206.18,204.2,204.89,12078.0,206.03,206.18,204.2,204.89,12078.0
2022-03-29 10:15:00,205.07,205.9,204.72,205.81,3256.0,205.07,205.9,204.72,205.81,3256.0
2022-03-29 10:20:00,205.56,206.01,205.37,205.72,10691.0,205.56,206.01,205.37,205.72,10691.0
2022-03-29 10:25:00,205.48,206.63,205.39,206.54,4968.0,205.48,206.63,205.39,206.54,4968.0
2022-03-29 10:30:00,206.89,206.91,205.59,205.9,4261.0,206.89,206.91,205.59,205.9,4261.0
2022-03-29 10:35:00,205.93,206.39,205.38,206.1,8662.0,205.93,206.39,205.38,206.1,8662.0
2022-03-29 10:40:00,206.64,207.1,206.24,207.1,5095.0,206.64,207.1,206.24,207.1,5095.0
2022-03-29 10:45:00,207.17,207.5,206.84,207.3,3850.0,207.17,207.5,206.84,207.3,3850.0
2022-03-29 10:50:00,207.54,207.79,207.44,207.51,2291.0,207.54,207.79,207.44,207.51,2291.0
2022-03-29 10:55:00,207.49,207.62,207.05,207.06,4363.0,207.49,207.62,207.05,207.06,4363.0
2022-03-29 11:00:00,207.21,207.22,206.77,207.04,6199.0,207.21,207.22,206.77,207.04,6199.0
2022-03-29 11:05:00,206.99,207.52,206.91,207.21,17123.0,206.99,207.52,206.91,207.21,17123.0
2022-03-29 11:10:00,207.23,207.53,206.92,207.53,7078.0,207.23,207.53,206.92,207.53,7078.0
2022-03-29 11:15:00,207.71,207.71,207.0,207.53,7430.0,207.71,207.71,207.0,207.53,7430.0
2022-03-29 11:20:00,207.56,207.57,207.0,207.43,9369.0,207.56,207.57,207.0,207.43,9369.0
2022-03-29 11:25:00,207.45,208.06,207.33,207.75,7198.0,207.45,208.06,207.33,207.75,7198.0
2022-03-29 11:30:00,207.78,208.38,207.77,208.14,13857.0,207.78,208.38,207.77,208.14,13857.0
2022-03-29 11:35:00,208.14,208.37,208.03,208.24,6328.0,208.14,208.37,208.03,208.24,6328.0
2022-03-29 11:40:00,208.22,208.8,207.99,208.77,6345.0,208.22,208.8,207.99,208.77,6345.0
2022-03-29 11:45:00,209.0,209.64,208.98,209.64,7155.0,209.0,209.64,208.98,209.64,7155.0
2022-03-29 11:50:00,209.43,209.55,209.05,209.33,8522.0,209.43,209.55,209.05,209.33,8522.0
2022-03-29 11:55:00,209.37,209.37,208.83,209.08,6014.0,209.37,209.37,208.83,209.08,6014.0
2022-03-29 12:00:00,208.94,209.19,208.8,209.0,9169.0,208.94,209.19,208.8,209.0,9169.0
2022-03-29 12:05:00,209.24,209.75,209.11,209.75,3409.0,209.24,209.75,209.11,209.75,3409.0
2022-03-29 12:10:00,209.56,210.05,209.35,210.01,4835.0,209.56,210.05,209.35,210.01,4835.0
2022-03-29 12:15:00,210.03,210.41,209.7,210.21,8852.0,210.03,210.41,209.7,210.21,8852.0
2022-03-29 12:20:00,210.36,211.0,210.21,210.87,18382.0,210.36,211.0,210.21,210.87,18382.0
2022-03-29 12:25:00,210.86,210.86,209.74,210.5,61198.0,210.86,210.86,209.74,210.5,61198.0
2022-03-29 12:30:00,210.49,210.73,209.78,210.25,31654.0,210.49,210.73,209.78,210.25,31654.0
2022-03-29 12:35:00,210.22,211.3,210.21,211.11,9636.0,210.22,211.3,210.21,211.11,9636.0
2022-03-29 12:40:00,210.94,211.68,210.82,211.5,12115.0,210.94,211.68,210.82,211.5,12115.0
2022-03-29 12:45:00,211.48,211.96,211.26,211.81,7457.0,211.48,211.96,211.26,211.81,7457.0
2022-03-29 12:50:00,211.82,212.19,211.12,211.68,8000.0,211.82,212.19,211.12,211.68,8000.0
2022-03-29 12:55:00,211.51,212.25,211.44,212.13,8593.0,211.51,212.25,211.44,212.13,8593.0
2022-03-29 13:00:00,212.12,212.41,211.76,212.08,8630.0,212.12,212.41,211.76,212.08,8630.0
2022-03-29 13:05:00,212.01,212.18,211.67,211.74,17467.0,212.01,212.18,211.67,211.74,17467.0
2022-03-29 13:10:00,211.73,212.24,211.69,212.24,5537.0,211.73,212.24,211.69,212.24,5537.0
2022-03-29 13:15:00,212.22,212.61,212.15,212.42,7661.0,212.22,212.61,212.15,212.42,7661.0
2022-03-29 13:20:00,212.36,212.46,211.8,212.08,4425.0,212.36,212.46,211.8,212.08,4425.0
2022-03-29 13:25:00,212.21,212.74,212.13,212.49,7463.0,212.21,212.74,212.13,212.49,7463.0
2022-03-29 13:30:00,212.45,212.67,212.24,212.67,5310.0,212.45,212.67,212.24,212.67,5310.0
2022-03-29 13:35:00,212.51,212.55,212.07,212.44,3528.0,212.51,212.55,212.07,212.44,3528.0
2022-03-29 13:40:00,212.41,212.87,212.41,212.54,5209.0,212.41,212.87,212.41,212.54,5209.0
2022-03-29 13:45:00,212.62,213.54,212.45,213.27,6314.0,212.62,213.54,212.45,213.27,6314.0
2022-03-29 13:50:00,213.28,213.5,213.17,213.43,9084.0,213.28,213.5,213.17,213.43,9084.0
2022-03-29 13:55:00,213.33,214.23,213.14,214.04,28165.0,213.33,214.23,213.14,214.04,28165.0
2022-03-29 14:00:00,214.04,214.16,213.6,213.94,5445.0,214.04,214.16,213.6,213.94,5445.0
2022-03-29 14:05:00,213.97,214.3,213.77,214.1,10466.0,213.97,214.3,213.77,214.1,10466.0
2022-03-29 14:10:00,214.19,215.0,214.08,214.67,8471.0,214.19,215.0,214.08,214.67,8471.0
2022-03-29 14:15:00,214.75,215.12,214.43,214.6,16948.0,214.75,215.12,214.43,214.6,16948.0
2022-03-29 14:20:00,214.54,214.96,214.17,214.84,16917.0,214.54,214.96,214.17,214.84,16917.0
2022-03-29 14:25:00,214.8,214.8,213.98,214.6,7891.0,214.8,214.8,213.98,214.6,7891.0
2022-03-29 14:30:00,214.53,214.98,214.4,214.97,9585.0,214.53,214.98,214.4,214.97,9585.0
2022-03-29 14:35:00,215.07,215.2,214.67,214.75,6370.0,215.07,215.2,214.67,214.75,6370.0
2022-03-29 14:40:00,214.64,215.19,214.61,215.1,7545.0,214.64,215.19,214.61,215.1,7545.0
2022-03-29 14:45:00,215.08,215.76,215.01,215.76,4714.0,215.08,215.76,215.01,215.76,4714.0
2022-03-29 14:50:00,215.74,216.1,215.74,215.95,13398.0,215.74,216.1,215.74,215.95,13398.0
2022-03-29 14:55:00,215.96,216.24,215.89,216.09,12747.0,215.96,216.24,215.89,216.09,12747.0
2022-03-29 15:00:00,215.94,216.34,215.75,216.34,18906.0,215.94,216.34,215.75,216.34,18906.0
2022-03-29 15:05:00,216.14,216.39,216.03,216.3,7545.0,216.14,216.39,216.03,216.3,7545.0
2022-03-29 15:10:00,216.33,216.34,215.6,215.68,13226.0,216.33,216.34,215.6,215.68,13226.0
2022-03-29 15:15:00,215.68,215.95,215.39,215.85,10500.0,215.68,215.95,215.39,215.85,10500.0
2022-03-29 15:20:00,215.85,215.94,215.08,215.33,12329.0,215.85,215.94,215.08,215.33,12329.0
2022-03-29 15:25:00,215.32,215.59,215.18,215.48,20927.0,215.32,215.59,215.18,215.48,20927.0
2022-03-29 15:30:00,215.33,215.91,215.2,215.89,15460.0,215.33,215.91,215.2,215.89,15460.0
2022-03-29 15:35:00,215.89,215.99,215.55,215.59,9553.0,215.89,215.99,215.55,215.59,9553.0
2022-03-29 15:40:00,215.66,215.82,215.15,215.24,11413.0,215.66,215.82,215.15,215.24,11413.0
2022-03-29 15:45:00,215.27,215.72,215.21,215.49,19488.0,215.27,215.72,215.21,215.49,19488.0
2022-03-29 15:50:00,215.59,215.59,214.89,215.07,45164.0,215.59,215.59,214.89,215.07,45164.0
2022-03-29 15:55:00,214.99,215.5,214.99,215.16,92750.0,214.99,215.5,214.99,215.16,92750.0
2022-03-30 09:30:00,212.92,214.12,211.97,211.97,44245.0,212.92,214.12,211.97,211.97,44245.0
2022-03-30 09:35:00,213.0,213.76,212.45,212.86,8837.0,213.0,213.76,212.45,212.86,8837.0
2022-03-30 09:40:00,212.99,214.95,212.99,214.38,5508.0,212.99,214.95,212.99,214.38,5508.0
2022-03-30 09:45:00,214.44,215.0,213.1,213.78,9473.0,214.44,215.0,213.1,213.78,9473.0
2022-03-30 09:50:00,213.98,214.01,212.96,213.39,24806.0,213.98,214.01,212.96,213.39,24806.0
2022-03-30 09:55:00,213.51,214.01,213.51,213.87,2300.0,213.51,214.01,213.51,213.87,2300.0
2022-03-30 10:00:00,213.93,214.14,213.62,213.98,15176.0,213.93,214.14,213.62,213.98,15176.0
2022-03-30 10:05:00,213.79,213.79,212.66,213.11,21601.0,213.79,213.79,212.66,213.11,21601.0
2022-03-30 10:10:00,213.4,214.41,213.18,214.41,12633.0,213.4,214.41,213.18,214.41,12633.0
2022-03-30 10:15:00,214.18,214.45,213.91,214.03,6897.0,214.18,214.45,213.91,214.03,6897.0
2022-03-30 10:20:00,214.02,214.87,213.84,214.45,3922.0,214.02,214.87,213.84,214.45,3922.0
2022-03-30 10:25:00,214.67,215.1,214.61,215.1,17716.0,214.67,215.1,214.61,215.1,17716.0
2022-03-30 10:30:00,215.23,215.23,214.12,214.12,8568.0,215.23,215.23,214.12,214.12,8568.0
2022-03-30 10:35:00,214.03,215.06,213.92,215.05,13664.0,214.03,215.06,213.92,215.05,13664.0
2022-03-30 10:40:00,215.29,215.52,214.18,214.44,41277.0,215.29,215.52,214.18,214.44,41277.0
2022-03-30 10:45:00,214.44,214.44,213.38,213.78,13952.0,214.44,214.44,213.38,213.78,13952.0
2022-03-30 10:50:00,213.72,214.17,213.27,213.28,4100.0,213.72,214.17,213.27,213.28,4100.0
2022-03-30 10:55:00,213.3,213.35,213.05,213.35,9222.0,213.3,213.35,213.05,213.35,9222.0
2022-03-30 11:00:00,213.19,214.24,213.19,213.71,13913.0,213.19,214.24,213.19,213.71,13913.0
2022-03-30 11:05:00,213.51,213.56,213.29,213.42,16183.0,213.51,213.56,213.29,213.42,16183.0
2022-03-30 11:10:00,213.36,214.16,213.35,214.16,11040.0,213.36,214.16,213.35,214.16,11040.0
2022-03-30 11:15:00,214.2,214.56,213.73,213.99,9655.0,214.2,214.56,213.73,213.99,9655.0
2022-03-30 11:20:00,213.92,214.04,213.43,213.44,7881.0,213.92,214.04,213.43,213.44,7881.0
2022-03-30 11:25:00,213.43,214.66,213.37,214.56,11491.0,213.43,214.66,213.37,214.56,11491.0
2022-03-30 11:30:00,214.74,214.77,213.77,214.07,47815.0,214.74,214.77,213.77,214.07,47815.0
2022-03-30 11:35:00,213.97,214.31,213.6,213.62,4600.0,213.97,214.31,213.6,213.62,4600.0
2022-03-30 11:40:00,213.71,214.16,213.58,213.85,4541.0,213.71,214.16,213.58,213.85,4541.0
2022-03-30 11:45:00,213.91,213.99,213.5,213.5,3510.0,213.91,213.99,213.5,213.5,3510.0
2022-03-30 11:50:00,213.56,213.83,213.56,213.77,700.0,213.56,213.83,213.56,213.77,700.0
2022-03-30 11:55:00,213.62,214.02,213.62,213.99,1924.0,213.62,214.02,213.62,213.99,1924.0
2022-03-30 12:00:00,213.86,214.31,213.74,213.76,5735.0,213.86,214.31,213.74,213.76,5735.0
2022-03-30 12:05:00,213.74,213.97,213.63,213.97,17556.0,213.74,213.97,213.63,213.97,17556.0
2022-03-30 12:10:00,213.98,214.09,213.85,213.99,5386.0,213.98,214.09,213.85,213.99,5386.0
2022-03-30 12:15:00,213.98,214.39,213.97,214.3,2585.0,213.98,214.39,213.97,214.3,2585.0
2022-03-30 12:20:00,214.34,214.6,214.24,214.6,1900.0,214.34,214.6,214.24,214.6,1900.0
2022-03-30 12:25:00,214.6,214.98,214.6,214.66,3900.0,214.6,214.98,214.6,214.66,3900.0
2022-03-30 12:30:00,214.76,214.99,214.43,214.83,11388.0,214.76,214.99,214.43,214.83,11388.0
2022-03-30 12:35:00,214.8,214.87,214.68,214.87,2103.0,214.8,214.87,214.68,214.87,2103.0
2022-03-30 12:40:00,214.81,215.11,214.8,214.99,2233.0,214.81,215.11,214.8,214.99,2233.0
2022-03-30 12:45:00,215.2,215.2,214.47,214.9,12016.0,215.2,215.2,214.47,214.9,12016.0
2022-03-30 12:50:00,214.9,215.14,214.65,215.13,4255.0,214.9,215.14,214.65,215.13,4255.0
2022-03-30 12:55:00,215.2,215.46,215.06,215.38,2160.0,215.2,215.46,215.06,215.38,2160.0
2022-03-30 13:00:00,215.37,215.85,215.37,215.51,34923.0,215.37,215.85,215.37,215.51,34923.0
2022-03-30 13:05:00,215.56,215.59,214.69,214.75,4401.0,215.56,215.59,214.69,214.75,4401.0
2022-03-30 13:10:00,214.87,214.95,214.53,214.95,2938.0,214.87,214.95,214.53,214.95,2938.0
2022-03-30 13:15:00,214.92,214.92,213.79,213.93,4780.0,214.92,214.92,213.79,213.93,4780.0
2022-03-30 13:20:00,213.96,214.59,213.6,214.34,8268.0,213.96,214.59,213.6,214.34,8268.0
2022-03-30 13:25:00,214.15,214.72,214.04,214.68,6242.0,214.15,214.72,214.04,214.68,6242.0
2022-03-30 13:30:00,214.72,214.86,214.43,214.59,4298.0,214.72,214.86,214.43,214.59,4298.0
2022-03-30 13:35:00,214.51,214.6,214.35,214.39,2561.0,214.51,214.6,214.35,214.39,2561.0
2022-03-30 13:40:00,214.34,214.47,214.02,214.23,5249.0,214.34,214.47,214.02,214.23,5249.0
2022-03-30 13:45:00,214.17,214.58,214.05,214.58,5637.0,214.17,214.58,214.05,214.58,5637.0
2022-03-30 13:50:00,214.59,214.61,214.02,214.42,3933.0,214.59,214.61,214.02,214.42,3933.0
2022-03-30 13:55:00,214.42,214.71,214.18,214.25,8310.0,214.42,214.71,214.18,214.25,8310.0
2022-03-30 14:00:00,214.23,214.88,214.16,214.55,8482.0,214.23,214.88,214.16,214.55,8482.0
2022-03-30 14:05:00,214.34,214.49,214.13,214.49,3050.0,214.34,214.49,214.13,214.49,3050.0
2022-03-30 14:10:00,214.44,214.62,214.08,214.48,10149.0,214.44,214.62,214.08,214.48,10149.0
2022-03-30 14:15:00,214.47,214.58,213.84,214.02,17430.0,214.47,214.58,213.84,214.02,17430.0
2022-03-30 14:20:00,214.1,214.1,213.67,213.93,10940.0,214.1,214.1,213.67,213.93,10940.0
2022-03-30 14:25:00,214.06,214.34,213.82,214.26,12217.0,214.06,214.34,213.82,214.26,12217.0
2022-03-30 14:30:00,214.22,214.45,213.78,213.9,17281.0,214.22,214.45,213.78,213.9,17281.0
2022-03-30 14:35:00,213.92,214.3,213.73,213.89,5182.0,213.92,214.3,213.73,213.89,5182.0
2022-03-30 14:40:00,213.88,214.28,213.88,214.09,12197.0,213.88,214.28,213.88,214.09,12197.0
2022-03-30 14:45:00,214.2,214.7,214.17,214.44,65055.0,214.2,214.7,214.17,214.44,65055.0
2022-03-30 14:50:00,214.33,214.34,213.88,213.95,14363.0,214.33,214.34,213.88,213.95,14363.0
2022-03-30 14:55:00,213.95,214.14,213.38,213.38,4619.0,213.95,214.14,213.38,213.38,4619.0
2022-03-30 15:00:00,213.55,213.86,213.43,213.75,6754.0,213.55,213.86,213.43,213.75,6754.0
2022-03-30 15:05:00,213.72,214.03,213.66,213.88,11080.0,213.72,214.03,213.66,213.88,11080.0
2022-03-30 15:10:00,213.91,214.07,213.78,213.87,3329.0,213.91,214.07,213.78,213.87,3329.0
2022-03-30 15:15:00,213.91,213.94,212.95,212.96,6898.0,213.91,213.94,212.95,212.96,6898.0
2022-03-30 15:20:00,212.92,213.02,212.39,212.59,35293.0,212.92,213.02,212.39,212.59,35293.0
2022-03-30 15:25:00,212.68,213.47,212.58,213.47,10173.0,212.68,213.47,212.58,213.47,10173.0
2022-03-30 15:30:00,213.41,213.93,213.15,213.6,10586.0,213.41,213.93,213.15,213.6,10586.0
2022-03-30 15:35:00,213.65,213.98,213.47,213.51,7219.0,213.65,213.98,213.47,213.51,7219.0
2022-03-30 15:40:00,213.39,213.82,213.18,213.8,16794.0,213.39,213.82,213.18,213.8,16794.0
2022-03-30 15:45:00,213.79,214.14,213.75,213.94,12258.0,213.79,214.14,213.75,213.94,12258.0
2022-03-30 15:50:00,214.0,214.2,213.51,214.09,36239.0,214.0,214.2,213.51,214.09,36239.0
2022-03-30 15:55:00,214.14,214.51,213.91,213.95,82752.0,214.14,214.51,213.91,213.95,82752.0
2022-03-31 09:30:00,214.96,214.96,212.03,212.03,8819.0,214.96,214.96,212.03,212.03,8819.0
2022-03-31 09:35:00,212.02,212.9,211.59,212.41,5084.0,212.02,212.9,211.59,212.41,5084.0
2022-03-31 09:40:00,212.77,212.77,211.1,212.07,14377.0,212.77,212.77,211.1,212.07,14377.0
2022-03-31 09:45:00,212.11,212.11,210.97,211.42,2060.0,212.11,212.11,210.97,211.42,2060.0
2022-03-31 09:50:00,211.03,212.67,211.01,212.42,1947.0,211.03,212.67,211.01,212.42,1947.0
2022-03-31 09:55:00,212.28,212.95,212.25,212.77,3803.0,212.28,212.95,212.25,212.77,3803.0
2022-03-31 10:00:00,212.92,213.01,211.91,212.3,16306.0,212.92,213.01,211.91,212.3,16306.0
2022-03-31 10:05:00,212.59,213.19,212.45,212.83,3450.0,212.59,213.19,212.45,212.83,3450.0
2022-03-31 10:10:00,212.96,213.95,212.67,213.65,4976.0,212.96,213.95,212.67,213.65,4976.0
2022-03-31 10:15:00,213.67,214.83,213.65,214.6,4902.0,213.67,214.83,213.65,214.6,4902.0
2022-03-31 10:20:00,214.5,214.5,213.12,213.13,1600.0,214.5,214.5,213.12,213.13,1600.0
2022-03-31 10:25:00,213.04,213.32,212.88,213.19,1859.0,213.04,213.32,212.88,213.19,1859.0
2022-03-31 10:30:00,213.2,213.34,212.92,212.98,2482.0,213.2,213.34,212.92,212.98,2482.0
2022-03-31 10:35:00,212.99,213.45,212.8,213.44,2800.0,212.99,213.45,212.8,213.44,2800.0
2022-03-31 10:40:00,213.7,213.75,213.06,213.53,4620.0,213.7,213.75,213.06,213.53,4620.0
2022-03-31 10:45:00,213.48,214.1,213.44,214.04,4106.0,213.48,214.1,213.44,214.04,4106.0
2022-03-31 10:50:00,214.04,214.57,213.81,214.0,12269.0,214.04,214.57,213.81,214.0,12269.0
2022-03-31 10:55:00,214.0,214.43,214.0,214.23,2443.0,214.0,214.43,214.0,214.23,2443.0
2022-03-31 11:00:00,214.23,214.23,213.83,214.23,3136.0,214.23,214.23,213.83,214.23,3136.0
2022-03-31 11:05:00,214.19,214.81,214.19,214.77,8763.0,214.19,214.81,214.19,214.77,8763.0
2022-03-31 11:10:00,214.6,214.66,214.15,214.15,2600.0,214.6,214.66,214.15,214.15,2600.0
2022-03-31 11:15:00,214.36,214.55,213.97,214.22,6197.0,214.36,214.55,213.97,214.22,6197.0
2022-03-31 11:20:00,214.21,214.57,214.16,214.31,2788.0,214.21,214.57,214.16,214.31,2788.0
2022-03-31 11:25:00,214.31,214.5,214.15,214.47,5848.0,214.31,214.5,214.15,214.47,5848.0
2022-03-31 11:30:00,214.47,215.0,214.47,214.99,6543.0,214.47,215.0,214.47,214.99,6543.0
2022-03-31 11:35:00,215.13,215.13,214.44,214.54,3183.0,215.13,215.13,214.44,214.54,3183.0
2022-03-31 11:40:00,214.54,215.02,214.33,214.34,11240.0,214.54,215.02,214.33,214.34,11240.0
2022-03-31 11:45:00,214.32,214.36,213.89,213.99,4053.0,214.32,214.36,213.89,213.99,4053.0
2022-03-31 11:50:00,213.99,213.99,213.68,213.68,1704.0,213.99,213.99,213.68,213.68,1704.0
2022-03-31 11:55:00,213.66,214.14,213.52,213.96,3861.0,213.66,214.14,213.52,213.96,3861.0
2022-03-31 12:00:00,214.06,214.35,213.43,213.57,4407.0,214.06,214.35,213.43,213.57,4407.0
2022-03-31 12:05:00,213.67,213.88,213.51,213.66,3764.0,213.67,213.88,213.51,213.66,3764.0
2022-03-31 12:10:00,213.69,214.07,213.5,213.67,4006.0,213.69,214.07,213.5,213.67,4006.0
2022-03-31 12:15:00,213.65,214.14,213.64,213.99,5039.0,213.65,214.14,213.64,213.99,5039.0
2022-03-31 12:20:00,213.97,214.09,213.7,213.74,8172.0,213.97,214.09,213.7,213.74,8172.0
2022-03-31 12:25:00,213.86,213.92,213.63,213.71,4102.0,213.86,213.92,213.63,213.71,4102.0
2022-03-31 12:30:00,213.67,213.92,212.83,212.83,5288.0,213.67,213.92,212.83,212.83,5288.0
2022-03-31 12:35:00,212.92,213.43,212.92,213.22,2454.0,212.92,213.43,212.92,213.22,2454.0
2022-03-31 12:40:00,213.19,213.75,213.18,213.6,2109.0,213.19,213.75,213.18,213.6,2109.0
2022-03-31 12:45:00,213.64,213.82,213.25,213.81,17997.0,213.64,213.82,213.25,213.81,17997.0
2022-03-31 12:50:00,213.65,213.9,213.46,213.59,2103.0,213.65,213.9,213.46,213.59,2103.0
2022-03-31 12:55:00,213.61,213.82,213.49,213.82,2246.0,213.61,213.82,213.49,213.82,2246.0
2022-03-31 13:00:00,213.6,213.84,213.6,213.73,2613.0,213.6,213.84,213.6,213.73,2613.0
2022-03-31 13:05:00,213.88,213.88,213.51,213.56,1619.0,213.88,213.88,213.51,213.56,1619.0
2022-03-31 13:10:00,213.65,213.67,213.35,213.67,2962.0,213.65,213.67,213.35,213.67,2962.0
2022-03-31 13:15:00,213.59,213.7,213.38,213.5,2764.0,213.59,213.7,213.38,213.5,2764.0
2022-03-31 13:20:00,213.52,213.72,213.51,213.53,1900.0,213.52,213.72,213.51,213.53,1900.0
2022-03-31 13:25:00,213.75,214.0,213.65,214.0,5485.0,213.75,214.0,213.65,214.0,5485.0
2022-03-31 13:30:00,213.85,213.89,213.6,213.76,1508.0,213.85,213.89,213.6,213.76,1508.0
2022-03-31 13:35:00,213.68,213.87,213.44,213.56,1018.0,213.68,213.87,213.44,213.56,1018.0
2022-03-31 13:40:00,213.52,213.83,213.52,213.76,3129.0,213.52,213.83,213.52,213.76,3129.0
2022-03-31 13:45:00,213.83,214.06,213.54,213.76,5879.0,213.83,214.06,213.54,213.76,5879.0
2022-03-31 13:50:00,214.0,214.0,213.65,213.84,7276.0,214.0,214.0,213.65,213.84,7276.0
2022-03-31 13:55:00,213.81,213.81,213.54,213.7,2074.0,213.81,213.81,213.54,213.7,2074.0
2022-03-31 14:00:00,213.63,213.63,213.25,213.52,3452.0,213.63,213.63,213.25,213.52,3452.0
2022-03-31 14:05:00,213.49,213.66,213.14,213.15,4751.0,213.49,213.66,213.14,213.15,4751.0
2022-03-31 14:10:00,213.25,213.35,213.16,213.24,9657.0,213.25,213.35,213.16,213.24,9657.0
2022-03-31 14:15:00,213.25,213.25,212.86,213.04,3475.0,213.25,213.25,212.86,213.04,3475.0
2022-03-31 14:20:00,213.19,213.47,213.13,213.13,2900.0,213.19,213.47,213.13,213.13,2900.0
2022-03-31 14:25:00,212.9,213.06,212.75,213.02,2277.0,212.9,213.06,212.75,213.02,2277.0
2022-03-31 14:30:00,213.02,213.16,213.02,213.13,1686.0,213.02,213.16,213.02,213.13,1686.0
2022-03-31 14:35:00,213.11,213.54,213.02,213.41,2450.0,213.11,213.54,213.02,213.41,2450.0
2022-03-31 14:40:00,213.83,213.93,213.35,213.58,10871.0,213.83,213.93,213.35,213.58,10871.0
2022-03-31 14:45:00,213.65,213.85,213.6,213.81,1841.0,213.65,213.85,213.6,213.81,1841.0
2022-03-31 14:50:00,213.81,213.87,213.63,213.8,1638.0,213.81,213.87,213.63,213.8,1638.0
2022-03-31 14:55:00,213.67,214.04,213.66,213.99,5564.0,213.67,214.04,213.66,213.99,5564.0
2022-03-31 15:00:00,213.98,214.44,213.97,214.35,3901.0,213.98,214.44,213.97,214.35,3901.0
2022-03-31 15:05:00,214.04,214.12,213.91,214.1,4027.0,214.04,214.12,213.91,214.1,4027.0
2022-03-31 15:10:00,214.02,214.5,213.77,214.5,7136.0,214.02,214.5,213.77,214.5,7136.0
2022-03-31 15:15:00,214.5,214.61,213.9,213.9,6361.0,214.5,214.61,213.9,213.9,6361.0
2022-03-31 15:20:00,213.96,214.0,213.64,213.65,11192.0,213.96,214.0,213.64,213.65,11192.0
2022-03-31 15:25:00,213.57,213.74,213.1,213.14,5140.0,213.57,213.74,213.1,213.14,5140.0
2022-03-31 15:30:00,213.11,213.11,212.21,212.21,5022.0,213.11,213.11,212.21,212.21,5022.0
2022-03-31 15:35:00,212.1,212.52,212.07,212.52,8195.0,212.1,212.52,212.07,212.52,8195.0
2022-03-31 15:40:00,212.56,212.78,212.26,212.44,8655.0,212.56,212.78,212.26,212.44,8655.0
2022-03-31 15:45:00,212.52,213.25,212.47,213.09,17699.0,212.52,213.25,212.47,213.09,17699.0
2022-03-31 15:50:00,213.03,213.06,212.09,212.09,21977.0,213.03,213.06,212.09,212.09,21977.0
2022-03-31 15:55:00,211.88,212.77,211.8,212.04,113131.0,211.88,212.77,211.8,212.04,113131.0
2022-04-01 09:30:00,211.6,214.99,211.6,213.79,37940.0,211.6,214.99,211.6,213.79,37940.0
2022-04-01 09:35:00,213.79,215.38,213.17,214.93,17605.0,213.79,215.38,213.17,214.93,17605.0
2022-04-01 09:40:00,214.69,215.58,213.63,213.68,16181.0,214.69,215.58,213.63,213.68,16181.0
2022-04-01 09:45:00,214.13,214.75,213.48,213.49,5156.0,214.13,214.75,213.48,213.49,5156.0
2022-04-01 09:50:00,213.2,213.24,212.66,213.12,5525.0,213.2,213.24,212.66,213.12,5525.0
2022-04-01 09:55:00,213.86,214.53,213.85,214.53,1700.0,213.86,214.53,213.85,214.53,1700.0
2022-04-01 10:00:00,214.46,214.81,213.88,214.6,9643.0,214.46,214.81,213.88,214.6,9643.0
2022-04-01 10:05:00,214.53,215.11,214.13,214.98,7600.0,214.53,215.11,214.13,214.98,7600.0
2022-04-01 10:10:00,215.0,215.62,214.85,215.62,3971.0,215.0,215.62,214.85,215.62,3971.0
2022-04-01 10:15:00,215.63,215.85,214.81,214.81,3348.0,215.63,215.85,214.81,214.81,3348.0
2022-04-01 10:20:00,214.95,215.04,214.42,214.81,6465.0,214.95,215.04,214.42,214.81,6465.0
2022-04-01 10:25:00,214.89,215.72,214.89,215.34,5544.0,214.89,215.72,214.89,215.34,5544.0
2022-04-01 10:30:00,215.3,215.75,214.98,215.43,3353.0,215.3,215.75,214.98,215.43,3353.0
2022-04-01 10:35:00,215.61,215.8,214.98,215.17,4366.0,215.61,215.8,214.98,215.17,4366.0
2022-04-01 10:40:00,214.9,215.83,214.87,215.71,3599.0,214.9,215.83,214.87,215.71,3599.0
2022-04-01 10:45:00,215.7,216.61,215.69,216.48,4380.0,215.7,216.61,215.69,216.48,4380.0
2022-04-01 10:50:00,216.51,217.33,216.49,217.0,7841.0,216.51,217.33,216.49,217.0,7841.0
2022-04-01 10:55:00,216.99,217.28,216.66,216.66,3195.0,216.99,217.28,216.66,216.66,3195.0
2022-04-01 11:00:00,216.67,217.04,215.93,215.93,1500.0,216.67,217.04,215.93,215.93,1500.0
2022-04-01 11:05:00,215.94,216.12,215.71,216.1,2303.0,215.94,216.12,215.71,216.1,2303.0
2022-04-01 11:10:00,216.16,216.17,215.89,215.95,6030.0,216.16,216.17,215.89,215.95,6030.0
2022-04-01 11:15:00,215.95,216.12,215.66,215.78,1705.0,215.95,216.12,215.66,215.78,1705.0
2022-04-01 11:20:00,215.78,216.31,215.68,215.91,5477.0,215.78,216.31,215.68,215.91,5477.0
2022-04-01 11:25:00,215.86,215.95,215.53,215.61,2500.0,215.86,215.95,215.53,215.61,2500.0
2022-04-01 11:30:00,215.65,215.68,215.32,215.48,2591.0,215.65,215.68,215.32,215.48,2591.0
2022-04-01 11:35:00,215.43,215.43,214.76,214.8,7312.0,215.43,215.43,214.76,214.8,7312.0
2022-04-01 11:40:00,214.46,214.78,214.38,214.38,11955.0,214.46,214.78,214.38,214.38,11955.0
2022-04-01 11:45:00,214.7,215.36,214.68,214.7,3052.0,214.7,215.36,214.68,214.7,3052.0
2022-04-01 11:50:00,214.7,214.99,214.45,214.76,1800.0,214.7,214.99,214.45,214.76,1800.0
2022-04-01 11:55:00,214.58,214.58,213.92,214.28,4445.0,214.58,214.58,213.92,214.28,4445.0
2022-04-01 12:00:00,214.25,214.74,214.11,214.38,10084.0,214.25,214.74,214.11,214.38,10084.0
2022-04-01 12:05:00,214.38,214.91,214.37,214.81,3003.0,214.38,214.91,214.37,214.81,3003.0
2022-04-01 12:10:00,214.91,215.04,214.75,214.92,2463.0,214.91,215.04,214.75,214.92,2463.0
2022-04-01 12:15:00,214.93,214.93,214.3,214.36,3086.0,214.93,214.93,214.3,214.36,3086.0
2022-04-01 12:20:00,214.31,215.0,214.3,214.78,18433.0,214.31,215.0,214.3,214.78,18433.0
2022-04-01 12:25:00,215.0,215.13,214.87,214.96,1500.0,215.0,215.13,214.87,214.96,1500.0
2022-04-01 12:30:00,214.85,215.04,214.6,214.76,5159.0,214.85,215.04,214.6,214.76,5159.0
2022-04-01 12:35:00,214.76,215.14,214.74,215.03,2286.0,214.76,215.14,214.74,215.03,2286.0
2022-04-01 12:40:00,215.09,215.54,214.96,215.34,3474.0,215.09,215.54,214.96,215.34,3474.0
2022-04-01 12:45:00,215.42,215.53,215.11,215.53,3378.0,215.42,215.53,215.11,215.53,3378.0
2022-04-01 12:50:00,215.53,215.57,215.29,215.48,2693.0,215.53,215.57,215.29,215.48,2693.0
2022-04-01 12:55:00,215.44,215.54,215.32,215.36,2603.0,215.44,215.54,215.32,215.36,2603.0
2022-04-01 13:00:00,215.4,215.41,215.21,215.3,4721.0,215.4,215.41,215.21,215.3,4721.0
2022-04-01 13:05:00,215.5,215.75,214.94,214.95,19148.0,215.5,215.75,214.94,214.95,19148.0
2022-04-01 13:10:00,214.6,214.79,214.16,214.22,1582.0,214.6,214.79,214.16,214.22,1582.0
2022-04-01 13:15:00,214.46,214.73,214.46,214.66,1151.0,214.46,214.73,214.46,214.66,1151.0
2022-04-01 13:20:00,214.72,214.93,214.55,214.74,8439.0,214.72,214.93,214.55,214.74,8439.0
2022-04-01 13:25:00,214.69,214.71,214.31,214.51,16089.0,214.69,214.71,214.31,214.51,16089.0
2022-04-01 13:30:00,214.5,214.91,214.39,214.91,5161.0,214.5,214.91,214.39,214.91,5161.0
2022-04-01 13:35:00,214.94,215.97,214.94,215.63,1919.0,214.94,215.97,214.94,215.63,1919.0
2022-04-01 13:40:00,215.63,215.8,215.41,215.78,2854.0,215.63,215.8,215.41,215.78,2854.0
2022-04-01 13:45:00,215.64,215.76,215.46,215.53,1900.0,215.64,215.76,215.46,215.53,1900.0
2022-04-01 13:50:00,215.42,215.77,215.31,215.38,3512.0,215.42,215.77,215.31,215.38,3512.0
2022-04-01 13:55:00,215.45,215.55,215.3,215.48,3292.0,215.45,215.55,215.3,215.48,3292.0
2022-04-01 14:00:00,215.58,215.82,215.42,215.81,2883.0,215.58,215.82,215.42,215.81,2883.0
2022-04-01 14:05:00,216.02,216.19,215.72,215.77,2640.0,216.02,216.19,215.72,215.77,2640.0
2022-04-01 14:10:00,215.44,216.03,215.44,216.03,3661.0,215.44,216.03,215.44,216.03,3661.0
2022-04-01 14:15:00,216.1,216.46,216.02,216.02,4752.0,216.1,216.46,216.02,216.02,4752.0
2022-04-01 14:20:00,215.94,215.96,215.52,215.53,2966.0,215.94,215.96,215.52,215.53,2966.0
2022-04-01 14:25:00,215.58,215.76,215.42,215.65,2130.0,215.58,215.76,215.42,215.65,2130.0
2022-04-01 14:30:00,215.71,216.09,215.69,216.09,2394.0,215.71,216.09,215.69,216.09,2394.0
2022-04-01 14:35:00,216.12,216.12,215.59,215.89,3319.0,216.12,216.12,215.59,215.89,3319.0
2022-04-01 14:40:00,215.96,216.51,215.89,216.51,3350.0,215.96,216.51,215.89,216.51,3350.0
2022-04-01 14:45:00,216.52,216.65,216.34,216.47,688.0,216.52,216.65,216.34,216.47,688.0
2022-04-01 14:50:00,216.4,216.42,216.1,216.1,3308.0,216.4,216.42,216.1,216.1,3308.0
2022-04-01 14:55:00,216.18,216.4,215.95,216.1,1836.0,216.18,216.4,215.95,216.1,1836.0
2022-04-01 15:00:00,216.4,216.61,216.29,216.45,2873.0,216.4,216.61,216.29,216.45,2873.0
2022-04-01 15:05:00,216.63,216.76,216.19,216.2,4698.0,216.63,216.76,216.19,216.2,4698.0
2022-04-01 15:10:00,216.29,216.32,215.98,216.31,3468.0,216.29,216.32,215.98,216.31,3468.0
2022-04-01 15:15:00,216.36,216.44,215.68,215.69,7545.0,216.36,216.44,215.68,215.69,7545.0
2022-04-01 15:20:00,215.69,215.69,215.2,215.58,7159.0,215.69,215.69,215.2,215.58,7159.0
2022-04-01 15:25:00,215.64,215.74,215.0,215.42,6887.0,215.64,215.74,215.0,215.42,6887.0
2022-04-01 15:30:00,215.39,215.78,215.24,215.59,13481.0,215.39,215.78,215.24,215.59,13481.0
2022-04-01 15:35:00,215.51,215.73,215.37,215.63,11430.0,215.51,215.73,215.37,215.63,11430.0
2022-04-01 15:40:00,215.64,215.97,215.54,215.84,32714.0,215.64,215.97,215.54,215.84,32714.0
2022-04-01 15:45:00,215.84,215.96,215.64,215.7,21285.0,215.84,215.96,215.64,215.7,21285.0
2022-04-01 15:50:00,215.72,216.73,215.72,216.68,19837.0,215.72,216.73,215.72,216.68,19837.0
2022-04-01 15:55:00,216.67,217.22,216.56,216.76,42401.0,216.67,217.22,216.56,216.76,42401.0
2022-04-04 09:30:00,216.7,217.82,216.64,216.89,13594.0,216.7,217.82,216.64,216.89,13594.0
2022-04-04 09:35:00,216.87,217.85,216.23,217.2,25046.0,216.87,217.85,216.23,217.2,25046.0
2022-04-04 09:40:00,217.21,219.27,217.2,218.71,5487.0,217.21,219.27,217.2,218.71,5487.0
2022-04-04 09:45:00,218.36,219.32,217.33,217.81,4800.0,218.36,219.32,217.33,217.81,4800.0
2022-04-04 09:50:00,217.9,217.9,216.66,216.86,3476.0,217.9,217.9,216.66,216.86,3476.0
2022-04-04 09:55:00,216.79,217.56,216.72,217.1,3523.0,216.79,217.56,216.72,217.1,3523.0
2022-04-04 10:00:00,217.26,217.26,215.56,215.56,9058.0,217.26,217.26,215.56,215.56,9058.0
2022-04-04 10:05:00,215.5,216.34,215.28,215.91,7300.0,215.5,216.34,215.28,215.91,7300.0
2022-04-04 10:10:00,215.87,216.82,215.87,216.34,2056.0,215.87,216.82,215.87,216.34,2056.0
2022-04-04 10:15:00,216.44,216.44,215.29,215.29,1380.0,216.44,216.44,215.29,215.29,1380.0
2022-04-04 10:20:00,215.38,216.26,215.38,216.0,5420.0,215.38,216.26,215.38,216.0,5420.0
2022-04-04 10:25:00,215.8,216.11,215.44,215.69,15719.0,215.8,216.11,215.44,215.69,15719.0
2022-04-04 10:30:00,215.82,216.24,215.55,215.89,14143.0,215.82,216.24,215.55,215.89,14143.0
2022-04-04 10:35:00,216.05,216.66,215.88,216.57,3385.0,216.05,216.66,215.88,216.57,3385.0
2022-04-04 10:40:00,216.58,216.58,215.72,215.82,21324.0,216.58,216.58,215.72,215.82,21324.0
2022-04-04 10:45:00,216.04,216.6,215.84,216.59,1700.0,216.04,216.6,215.84,216.59,1700.0
2022-04-04 10:50:00,216.69,217.4,216.4,217.4,4923.0,216.69,217.4,216.4,217.4,4923.0
2022-04-04 10:55:00,217.29,217.37,217.12,217.31,3891.0,217.29,217.37,217.12,217.31,3891.0
2022-04-04 11:00:00,217.49,218.06,217.49,217.93,4102.0,217.49,218.06,217.49,217.93,4102.0
2022-04-04 11:05:00,218.04,218.23,217.52,217.61,6339.0,218.04,218.23,217.52,217.61,6339.0
2022-04-04 11:10:00,217.87,217.89,217.0,217.49,4104.0,217.87,217.89,217.0,217.49,4104.0
2022-04-04 11:15:00,217.3,217.4,216.88,216.89,1161.0,217.3,217.4,216.88,216.89,1161.0
2022-04-04 11:20:00,216.98,217.16,216.87,217.01,806.0,216.98,217.16,216.87,217.01,806.0
2022-04-04 11:25:00,216.96,217.33,216.95,216.96,1695.0,216.96,217.33,216.95,216.96,1695.0
2022-04-04 11:30:00,217.37,217.44,217.23,217.44,1771.0,217.37,217.44,217.23,217.44,1771.0
2022-04-04 11:35:00,217.53,217.7,217.28,217.7,2129.0,217.53,217.7,217.28,217.7,2129.0
2022-04-04 11:40:00,217.63,218.0,217.62,218.0,1452.0,217.63,218.0,217.62,218.0,1452.0
2022-04-04 11:45:00,217.94,218.18,217.52,217.81,7626.0,217.94,218.18,217.52,217.81,7626.0
2022-04-04 11:50:00,217.8,218.15,217.75,217.99,1150.0,217.8,218.15,217.75,217.99,1150.0
2022-04-04 11:55:00,218.0,218.1,217.71,218.1,1800.0,218.0,218.1,217.71,218.1,1800.0
2022-04-04 12:00:00,218.01,218.13,217.6,217.74,1666.0,218.01,218.13,217.6,217.74,1666.0
2022-04-04 12:05:00,217.68,217.68,217.34,217.57,1887.0,217.68,217.68,217.34,217.57,1887.0
2022-04-04 12:10:00,217.33,217.57,217.3,217.56,1400.0,217.33,217.57,217.3,217.56,1400.0
2022-04-04 12:15:00,217.47,217.71,217.11,217.27,4300.0,217.47,217.71,217.11,217.27,4300.0
2022-04-04 12:20:00,217.06,217.16,216.65,216.77,2925.0,217.06,217.16,216.65,216.77,2925.0
2022-04-04 12:25:00,216.74,216.85,216.5,216.85,3202.0,216.74,216.85,216.5,216.85,3202.0
2022-04-04 12:30:00,216.85,217.17,216.83,217.04,5461.0,216.85,217.17,216.83,217.04,5461.0
2022-04-04 12:35:00,217.06,217.13,216.51,216.91,11988.0,217.06,217.13,216.51,216.91,11988.0
2022-04-04 12:40:00,217.06,217.3,216.98,217.27,2041.0,217.06,217.3,216.98,217.27,2041.0
2022-04-04 12:45:00,217.12,217.12,216.85,217.12,5104.0,217.12,217.12,216.85,217.12,5104.0
2022-04-04 12:50:00,217.06,217.27,217.03,217.27,2333.0,217.06,217.27,217.03,217.27,2333.0
2022-04-04 12:55:00,217.09,217.12,216.72,216.72,2101.0,217.09,217.12,216.72,216.72,2101.0
2022-04-04 13:00:00,216.54,217.01,216.5,216.91,2708.0,216.54,217.01,216.5,216.91,2708.0
2022-04-04 13:05:00,216.81,216.87,216.72,216.86,800.0,216.81,216.87,216.72,216.86,800.0
2022-04-04 13:10:00,216.92,216.92,216.7,216.7,8868.0,216.92,216.92,216.7,216.7,8868.0
2022-04-04 13:15:00,216.47,216.77,216.47,216.76,500.0,216.47,216.77,216.47,216.76,500.0
2022-04-04 13:20:00,216.85,216.85,216.48,216.53,2207.0,216.85,216.85,216.48,216.53,2207.0
2022-04-04 13:25:00,216.52,216.52,216.01,216.28,2217.0,216.52,216.52,216.01,216.28,2217.0
2022-04-04 13:30:00,216.24,216.36,216.15,216.21,1507.0,216.24,216.36,216.15,216.21,1507.0
2022-04-04 13:35:00,216.22,216.85,216.15,216.76,10114.0,216.22,216.85,216.15,216.76,10114.0
2022-04-04 13:40:00,216.8,217.19,216.8,216.95,4329.0,216.8,217.19,216.8,216.95,4329.0
2022-04-04 13:45:00,216.83,216.89,216.71,216.89,400.0,216.83,216.89,216.71,216.89,400.0
2022-04-04 13:50:00,216.86,216.89,216.63,216.86,1380.0,216.86,216.89,216.63,216.86,1380.0
2022-04-04 13:55:00,216.86,216.91,216.52,216.82,3311.0,216.86,216.91,216.52,216.82,3311.0
2022-04-04 14:00:00,216.78,216.78,216.29,216.62,3605.0,216.78,216.78,216.29,216.62,3605.0
2022-04-04 14:05:00,216.6,216.6,216.05,216.05,12250.0,216.6,216.6,216.05,216.05,12250.0
2022-04-04 14:10:00,216.31,216.45,216.24,216.45,520.0,216.31,216.45,216.24,216.45,520.0
2022-04-04 14:15:00,216.44,216.85,216.38,216.84,900.0,216.44,216.85,216.38,216.84,900.0
2022-04-04 14:20:00,216.66,216.76,216.55,216.69,1001.0,216.66,216.76,216.55,216.69,1001.0
2022-04-04 14:25:00,216.82,217.07,216.54,217.0,3158.0,216.82,217.07,216.54,217.0,3158.0
2022-04-04 14:30:00,217.03,217.07,216.91,217.04,1822.0,217.03,217.07,216.91,217.04,1822.0
2022-04-04 14:35:00,217.0,217.05,216.85,216.88,1387.0,217.0,217.05,216.85,216.88,1387.0
2022-04-04 14:40:00,216.83,217.39,216.71,217.39,1603.0,216.83,217.39,216.71,217.39,1603.0
2022-04-04 14:45:00,217.3,217.41,217.0,217.37,3486.0,217.3,217.41,217.0,217.37,3486.0
2022-04-04 14:50:00,217.39,217.45,217.09,217.2,1122.0,217.39,217.45,217.09,217.2,1122.0
2022-04-04 14:55:00,217.26,217.41,217.13,217.17,1917.0,217.26,217.41,217.13,217.17,1917.0
2022-04-04 15:00:00,217.11,217.3,216.64,216.97,4673.0,217.11,217.3,216.64,216.97,4673.0
2022-04-04 15:05:00,216.8,217.02,216.78,216.94,9735.0,216.8,217.02,216.78,216.94,9735.0
2022-04-04 15:10:00,216.94,216.94,216.64,216.7,1700.0,216.94,216.94,216.64,216.7,1700.0
2022-04-04 15:15:00,216.69,217.35,216.64,217.35,8801.0,216.69,217.35,216.64,217.35,8801.0
2022-04-04 15:20:00,217.36,217.51,217.17,217.2,3446.0,217.36,217.51,217.17,217.2,3446.0
2022-04-04 15:25:00,217.13,217.23,216.72,216.89,5007.0,217.13,217.23,216.72,216.89,5007.0
2022-04-04 15:30:00,216.84,216.86,216.62,216.64,4597.0,216.84,216.86,216.62,216.64,4597.0
2022-04-04 15:35:00,216.61,216.66,216.34,216.35,6539.0,216.61,216.66,216.34,216.35,6539.0
2022-04-04 15:40:00,216.44,216.44,215.89,216.03,11055.0,216.44,216.44,215.89,216.03,11055.0
2022-04-04 15:45:00,216.07,216.42,215.92,215.92,14749.0,216.07,216.42,215.92,215.92,14749.0
2022-04-04 15:50:00,216.08,216.23,215.8,216.0,22518.0,216.08,216.23,215.8,216.0,22518.0
2022-04-04 15:55:00,216.06,216.36,215.88,216.07,69375.0,216.06,216.36,215.88,216.07,69375.0
2022-04-05 09:30:00,216.75,216.75,215.02,215.41,9449.0,216.75,216.75,215.02,215.41,9449.0
2022-04-05 09:35:00,216.0,216.62,215.49,215.75,1639.0,216.0,216.62,215.49,215.75,1639.0
2022-04-05 09:40:00,215.38,216.11,214.83,215.62,17260.0,215.38,216.11,214.83,215.62,17260.0
2022-04-05 09:45:00,215.84,216.13,215.49,215.92,2952.0,215.84,216.13,215.49,215.92,2952.0
2022-04-05 09:50:00,216.01,216.38,215.1,215.1,6462.0,216.01,216.38,215.1,215.1,6462.0
2022-04-05 09:55:00,215.15,216.13,215.06,215.83,9486.0,215.15,216.13,215.06,215.83,9486.0
2022-04-05 10:00:00,215.58,215.78,214.73,215.0,11497.0,215.58,215.78,214.73,215.0,11497.0
2022-04-05 10:05:00,214.95,214.95,212.53,212.53,7137.0,214.95,214.95,212.53,212.53,7137.0
2022-04-05 10:10:00,212.67,213.06,212.4,212.83,7098.0,212.67,213.06,212.4,212.83,7098.0
2022-04-05 10:15:00,212.88,212.98,212.25,212.6,8639.0,212.88,212.98,212.25,212.6,8639.0
2022-04-05 10:20:00,212.85,213.37,212.24,212.8,2757.0,212.85,213.37,212.24,212.8,2757.0
2022-04-05 10:25:00,213.28,213.58,212.77,213.0,1869.0,213.28,213.58,212.77,213.0,1869.0
2022-04-05 10:30:00,213.18,213.96,213.18,213.74,2546.0,213.18,213.96,213.18,213.74,2546.0
2022-04-05 10:35:00,213.57,213.81,212.57,212.57,2295.0,213.57,213.81,212.57,212.57,2295.0
2022-04-05 10:40:00,212.73,212.88,212.3,212.88,5683.0,212.73,212.88,212.3,212.88,5683.0
2022-04-05 10:45:00,213.0,213.62,213.0,213.52,3639.0,213.0,213.62,213.0,213.52,3639.0
2022-04-05 10:50:00,213.59,214.4,213.41,214.33,2290.0,213.59,214.4,213.41,214.33,2290.0
2022-04-05 10:55:00,214.23,214.26,213.73,214.08,1379.0,214.23,214.26,213.73,214.08,1379.0
2022-04-05 11:00:00,214.02,214.38,213.84,214.15,4689.0,214.02,214.38,213.84,214.15,4689.0
2022-04-05 11:05:00,214.18,214.67,214.07,214.07,2944.0,214.18,214.67,214.07,214.07,2944.0
2022-04-05 11:10:00,213.76,214.25,213.76,214.25,2900.0,213.76,214.25,213.76,214.25,2900.0
2022-04-05 11:15:00,214.24,214.24,213.51,213.52,2093.0,214.24,214.24,213.51,213.52,2093.0
2022-04-05 11:20:00,213.48,213.63,213.16,213.25,5701.0,213.48,213.63,213.16,213.25,5701.0
2022-04-05 11:25:00,213.04,213.11,212.88,212.88,2522.0,213.04,213.11,212.88,212.88,2522.0
2022-04-05 11:30:00,212.71,213.0,212.5,213.0,5466.0,212.71,213.0,212.5,213.0,5466.0
2022-04-05 11:35:00,212.98,212.98,212.42,212.48,3466.0,212.98,212.98,212.42,212.48,3466.0
2022-04-05 11:40:00,212.46,212.59,212.14,212.15,1629.0,212.46,212.59,212.14,212.15,1629.0
2022-04-05 11:45:00,212.02,212.1,211.51,211.72,4774.0,212.02,212.1,211.51,211.72,4774.0
2022-04-05 11:50:00,211.69,211.87,211.28,211.31,3883.0,211.69,211.87,211.28,211.31,3883.0
2022-04-05 11:55:00,211.42,211.95,211.3,211.77,12128.0,211.42,211.95,211.3,211.77,12128.0
2022-04-05 12:00:00,211.83,211.94,211.49,211.56,2659.0,211.83,211.94,211.49,211.56,2659.0
2022-04-05 12:05:00,211.54,211.85,211.51,211.85,5741.0,211.54,211.85,211.51,211.85,5741.0
2022-04-05 12:10:00,211.75,211.93,211.55,211.69,4120.0,211.75,211.93,211.55,211.69,4120.0
2022-04-05 12:15:00,211.65,211.93,211.31,211.31,4685.0,211.65,211.93,211.31,211.31,4685.0
2022-04-05 12:20:00,211.25,211.35,211.05,211.32,3499.0,211.25,211.35,211.05,211.32,3499.0
2022-04-05 12:25:00,211.31,212.26,211.22,212.11,7484.0,211.31,212.26,211.22,212.11,7484.0
2022-04-05 12:30:00,212.07,212.29,211.89,212.1,2913.0,212.07,212.29,211.89,212.1,2913.0
2022-04-05 12:35:00,211.79,212.26,211.7,212.22,4135.0,211.79,212.26,211.7,212.22,4135.0
2022-04-05 12:40:00,212.19,212.6,212.19,212.29,3489.0,212.19,212.6,212.19,212.29,3489.0
2022-04-05 12:45:00,212.39,213.1,212.39,213.1,2917.0,212.39,213.1,212.39,213.1,2917.0
2022-04-05 12:50:00,212.99,213.12,212.29,212.32,3614.0,212.99,213.12,212.29,212.32,3614.0
2022-04-05 12:55:00,212.38,212.78,212.32,212.39,2902.0,212.38,212.78,212.32,212.39,2902.0
2022-04-05 13:00:00,212.58,212.71,212.4,212.4,1603.0,212.58,212.71,212.4,212.4,1603.0
2022-04-05 13:05:00,212.46,212.53,212.09,212.44,3011.0,212.46,212.53,212.09,212.44,3011.0
2022-04-05 13:10:00,212.61,213.15,212.56,213.15,5000.0,212.61,213.15,212.56,213.15,5000.0
2022-04-05 13:15:00,213.03,213.4,212.94,213.19,5226.0,213.03,213.4,212.94,213.19,5226.0
2022-04-05 13:20:00,213.12,213.19,212.93,213.19,1010.0,213.12,213.19,212.93,213.19,1010.0
2022-04-05 13:25:00,213.08,213.14,212.66,212.67,2220.0,213.08,213.14,212.66,212.67,2220.0
2022-04-05 13:30:00,212.71,212.71,212.21,212.23,1992.0,212.71,212.71,212.21,212.23,1992.0
2022-04-05 13:35:00,212.22,212.25,212.05,212.19,2328.0,212.22,212.25,212.05,212.19,2328.0
2022-04-05 13:40:00,212.22,212.28,211.84,211.84,1629.0,212.22,212.28,211.84,211.84,1629.0
2022-04-05 13:45:00,211.98,212.1,211.71,211.91,3240.0,211.98,212.1,211.71,211.91,3240.0
2022-04-05 13:50:00,211.84,211.85,211.51,211.8,1800.0,211.84,211.85,211.51,211.8,1800.0
2022-04-05 13:55:00,211.7,212.09,211.7,211.98,1700.0,211.7,212.09,211.7,211.98,1700.0
2022-04-05 14:00:00,211.89,211.98,211.42,211.7,3833.0,211.89,211.98,211.42,211.7,3833.0
2022-04-05 14:05:00,211.77,212.22,211.67,211.92,3190.0,211.77,212.22,211.67,211.92,3190.0
2022-04-05 14:10:00,212.05,212.73,211.98,212.73,2323.0,212.05,212.73,211.98,212.73,2323.0
2022-04-05 14:15:00,212.63,212.8,212.42,212.67,4994.0,212.63,212.8,212.42,212.67,4994.0
2022-04-05 14:20:00,212.74,212.78,212.52,212.72,2353.0,212.74,212.78,212.52,212.72,2353.0
2022-04-05 14:25:00,212.67,213.24,212.65,212.88,3861.0,212.67,213.24,212.65,212.88,3861.0
2022-04-05 14:30:00,212.78,212.8,212.59,212.63,3090.0,212.78,212.8,212.59,212.63,3090.0
2022-04-05 14:35:00,212.69,212.76,212.21,212.34,5377.0,212.69,212.76,212.21,212.34,5377.0
2022-04-05 14:40:00,212.32,212.91,212.32,212.79,2806.0,212.32,212.91,212.32,212.79,2806.0
2022-04-05 14:45:00,212.8,213.39,212.79,212.97,8046.0,212.8,213.39,212.79,212.97,8046.0
2022-04-05 14:50:00,213.06,213.06,212.67,212.83,4706.0,213.06,213.06,212.67,212.83,4706.0
2022-04-05 14:55:00,213.05,213.26,212.52,212.59,3534.0,213.05,213.26,212.52,212.59,3534.0
2022-04-05 15:00:00,212.69,212.8,212.37,212.39,5086.0,212.69,212.8,212.37,212.39,5086.0
2022-04-05 15:05:00,212.51,212.57,212.24,212.25,3746.0,212.51,212.57,212.24,212.25,3746.0
2022-04-05 15:10:00,212.25,212.52,212.17,212.52,4624.0,212.25,212.52,212.17,212.52,4624.0
2022-04-05 15:15:00,212.55,212.55,212.2,212.28,5798.0,212.55,212.55,212.2,212.28,5798.0
2022-04-05 15:20:00,212.3,212.9,212.29,212.9,6388.0,212.3,212.9,212.29,212.9,6388.0
2022-04-05 15:25:00,212.91,212.97,212.46,212.68,24591.0,212.91,212.97,212.46,212.68,24591.0
2022-04-05 15:30:00,212.67,212.97,212.43,212.52,11173.0,212.67,212.97,212.43,212.52,11173.0
2022-04-05 15:35:00,212.52,212.56,212.1,212.31,9815.0,212.52,212.56,212.1,212.31,9815.0
2022-04-05 15:40:00,212.47,212.53,212.21,212.33,10157.0,212.47,212.53,212.21,212.33,10157.0
2022-04-05 15:45:00,212.42,212.53,212.21,212.21,13389.0,212.42,212.53,212.21,212.21,13389.0
2022-04-05 15:50:00,212.21,213.22,212.21,212.84,27918.0,212.21,213.22,212.21,212.84,27918.0
2022-04-05 15:55:00,212.91,212.99,212.39,212.39,71286.0,212.91,212.99,212.39,212.39,71286.0
2022-04-06 09:30:00,208.33,208.6,207.46,207.88,13884.0,208.33,208.6,207.46,207.88,13884.0
2022-04-06 09:35:00,207.66,207.83,206.26,206.46,10260.0,207.66,207.83,206.26,206.46,10260.0
2022-04-06 09:40:00,206.89,207.13,206.01,206.18,5355.0,206.89,207.13,206.01,206.18,5355.0
2022-04-06 09:45:00,206.0,206.54,204.56,204.56,5042.0,206.0,206.54,204.56,204.56,5042.0
2022-04-06 09:50:00,204.71,205.76,204.26,205.03,6076.0,204.71,205.76,204.26,205.03,6076.0
2022-04-06 09:55:00,205.21,205.71,205.12,205.27,2937.0,205.21,205.71,205.12,205.27,2937.0
2022-04-06 10:00:00,204.91,204.91,203.92,204.15,12552.0,204.91,204.91,203.92,204.15,12552.0
2022-04-06 10:05:00,204.28,204.9,204.13,204.3,3593.0,204.28,204.9,204.13,204.3,3593.0
2022-04-06 10:10:00,204.37,204.63,204.13,204.63,2634.0,204.37,204.63,204.13,204.63,2634.0
2022-04-06 10:15:00,205.42,205.87,205.07,205.71,3582.0,205.42,205.87,205.07,205.71,3582.0
2022-04-06 10:20:00,205.4,205.54,204.8,204.8,1700.0,205.4,205.54,204.8,204.8,1700.0
2022-04-06 10:25:00,204.93,204.93,204.26,204.87,6048.0,204.93,204.93,204.26,204.87,6048.0
2022-04-06 10:30:00,204.66,205.49,204.31,204.54,14232.0,204.66,205.49,204.31,204.54,14232.0
2022-04-06 10:35:00,204.64,205.1,204.44,204.85,17208.0,204.64,205.1,204.44,204.85,17208.0
2022-04-06 10:40:00,204.96,205.84,204.05,205.66,38788.0,204.96,205.84,204.05,205.66,38788.0
2022-04-06 10:45:00,205.56,206.0,205.22,205.51,14290.0,205.56,206.0,205.22,205.51,14290.0
2022-04-06 10:50:00,205.59,205.59,205.04,205.4,3093.0,205.59,205.59,205.04,205.4,3093.0
2022-04-06 10:55:00,205.74,206.01,205.15,205.15,2815.0,205.74,206.01,205.15,205.15,2815.0
2022-04-06 11:00:00,205.13,205.67,204.98,205.54,31420.0,205.13,205.67,204.98,205.54,31420.0
2022-04-06 11:05:00,205.36,205.41,204.66,204.74,2608.0,205.36,205.41,204.66,204.74,2608.0
2022-04-06 11:10:00,204.91,205.16,204.85,205.16,5582.0,204.91,205.16,204.85,205.16,5582.0
2022-04-06 11:15:00,204.95,205.86,204.94,205.86,7841.0,204.95,205.86,204.94,205.86,7841.0
2022-04-06 11:20:00,205.84,206.46,205.58,206.28,2257.0,205.84,206.46,205.58,206.28,2257.0
2022-04-06 11:25:00,206.49,206.49,205.9,205.93,3434.0,206.49,206.49,205.9,205.93,3434.0
2022-04-06 11:30:00,205.97,206.62,205.61,206.34,5950.0,205.97,206.62,205.61,206.34,5950.0
2022-04-06 11:35:00,206.35,206.47,206.17,206.47,1400.0,206.35,206.47,206.17,206.47,1400.0
2022-04-06 11:40:00,206.22,207.28,206.22,207.13,4575.0,206.22,207.28,206.22,207.13,4575.0
2022-04-06 11:45:00,207.31,207.44,206.92,207.3,2207.0,207.31,207.44,206.92,207.3,2207.0
2022-04-06 11:50:00,207.34,207.34,206.63,207.17,2276.0,207.34,207.34,206.63,207.17,2276.0
2022-04-06 11:55:00,206.93,206.93,205.87,206.5,4077.0,206.93,206.93,205.87,206.5,4077.0
2022-04-06 12:00:00,206.27,206.31,206.16,206.18,1200.0,206.27,206.31,206.16,206.18,1200.0
2022-04-06 12:05:00,206.04,206.2,205.93,206.06,1500.0,206.04,206.2,205.93,206.06,1500.0
2022-04-06 12:10:00,206.03,206.5,205.71,206.45,5514.0,206.03,206.5,205.71,206.45,5514.0
2022-04-06 12:15:00,206.42,206.71,206.25,206.61,1367.0,206.42,206.71,206.25,206.61,1367.0
2022-04-06 12:20:00,206.44,206.46,205.87,205.92,5011.0,206.44,206.46,205.87,205.92,5011.0
2022-04-06 12:25:00,206.0,206.0,205.66,205.89,1562.0,206.0,206.0,205.66,205.89,1562.0
2022-04-06 12:30:00,205.91,206.29,205.83,206.12,4513.0,205.91,206.29,205.83,206.12,4513.0
2022-04-06 12:35:00,206.04,206.13,205.69,205.95,2462.0,206.04,206.13,205.69,205.95,2462.0
2022-04-06 12:40:00,205.77,205.99,205.61,205.61,1760.0,205.77,205.99,205.61,205.61,1760.0
2022-04-06 12:45:00,205.64,205.75,205.51,205.61,1906.0,205.64,205.75,205.51,205.61,1906.0
2022-04-06 12:50:00,205.72,206.05,205.71,206.0,1112.0,205.72,206.05,205.71,206.0,1112.0
2022-04-06 12:55:00,206.04,206.23,206.03,206.23,874.0,206.04,206.23,206.03,206.23,874.0
2022-04-06 13:00:00,205.99,206.1,205.97,205.98,1043.0,205.99,206.1,205.97,205.98,1043.0
2022-04-06 13:05:00,206.09,206.17,206.08,206.17,500.0,206.09,206.17,206.08,206.17,500.0
2022-04-06 13:10:00,206.23,206.42,206.13,206.36,2012.0,206.23,206.42,206.13,206.36,2012.0
2022-04-06 13:15:00,206.44,207.04,206.39,206.84,3200.0,206.44,207.04,206.39,206.84,3200.0
2022-04-06 13:20:00,207.18,207.36,207.08,207.12,1567.0,207.18,207.36,207.08,207.12,1567.0
2022-04-06 13:25:00,207.24,207.24,206.97,207.17,2600.0,207.24,207.24,206.97,207.17,2600.0
2022-04-06 13:30:00,207.19,207.32,206.96,207.26,2454.0,207.19,207.32,206.96,207.26,2454.0
2022-04-06 13:35:00,207.17,207.17,206.84,207.0,1104.0,207.17,207.17,206.84,207.0,1104.0
2022-04-06 13:40:00,207.32,207.95,207.32,207.71,3078.0,207.32,207.95,207.32,207.71,3078.0
2022-04-06 13:45:00,207.76,208.38,207.53,208.38,4332.0,207.76,208.38,207.53,208.38,4332.0
2022-04-06 13:50:00,208.3,208.32,207.39,207.65,1913.0,208.3,208.32,207.39,207.65,1913.0
2022-04-06 13:55:00,207.62,207.77,206.98,206.98,2720.0,207.62,207.77,206.98,206.98,2720.0
2022-04-06 14:00:00,206.78,208.5,206.75,207.92,4000.0,206.78,208.5,206.75,207.92,4000.0
2022-04-06 14:05:00,207.61,207.69,206.79,206.88,13811.0,207.61,207.69,206.79,206.88,13811.0
2022-04-06 14:10:00,206.67,206.69,205.6,205.62,2432.0,206.67,206.69,205.6,205.62,2432.0
2022-04-06 14:15:00,205.52,205.52,205.32,205.48,1381.0,205.52,205.52,205.32,205.48,1381.0
2022-04-06 14:20:00,205.34,206.05,205.34,205.73,8404.0,205.34,206.05,205.34,205.73,8404.0
2022-04-06 14:25:00,205.88,206.62,205.88,206.01,4652.0,205.88,206.62,205.88,206.01,4652.0
2022-04-06 14:30:00,206.19,207.51,205.99,207.48,9185.0,206.19,207.51,205.99,207.48,9185.0
2022-04-06 14:35:00,207.4,207.4,206.32,206.32,2746.0,207.4,207.4,206.32,206.32,2746.0
2022-04-06 14:40:00,206.48,207.05,206.24,207.0,4027.0,206.48,207.05,206.24,207.0,4027.0
2022-04-06 14:45:00,206.96,207.05,206.07,206.07,4725.0,206.96,207.05,206.07,206.07,4725.0
2022-04-06 14:50:00,206.47,207.18,206.38,207.1,3332.0,206.47,207.18,206.38,207.1,3332.0
2022-04-06 14:55:00,207.09,208.09,207.08,208.0,8327.0,207.09,208.09,207.08,208.0,8327.0
2022-04-06 15:00:00,207.92,208.64,207.92,208.5,4443.0,207.92,208.64,207.92,208.5,4443.0
2022-04-06 15:05:00,208.27,208.27,207.31,207.48,4485.0,208.27,208.27,207.31,207.48,4485.0
2022-04-06 15:10:00,207.52,207.89,206.77,207.34,5374.0,207.52,207.89,206.77,207.34,5374.0
2022-04-06 15:15:00,207.37,207.7,206.8,206.88,6337.0,207.37,207.7,206.8,206.88,6337.0
2022-04-06 15:20:00,206.83,206.88,206.31,206.84,8791.0,206.83,206.88,206.31,206.84,8791.0
2022-04-06 15:25:00,206.89,206.92,206.64,206.89,5961.0,206.89,206.92,206.64,206.89,5961.0
2022-04-06 15:30:00,206.9,207.07,206.49,206.66,9490.0,206.9,207.07,206.49,206.66,9490.0
2022-04-06 15:35:00,206.66,207.48,206.56,207.46,6887.0,206.66,207.48,206.56,207.46,6887.0
2022-04-06 15:40:00,207.43,208.21,207.22,208.21,10750.0,207.43,208.21,207.22,208.21,10750.0
2022-04-06 15:45:00,208.07,208.63,207.93,208.14,12827.0,208.07,208.63,207.93,208.14,12827.0
2022-04-06 15:50:00,208.13,208.28,207.47,207.6,20743.0,208.13,208.28,207.47,207.6,20743.0
2022-04-06 15:55:00,207.46,207.95,207.26,207.53,43900.0,207.46,207.95,207.26,207.53,43900.0
2022-04-07 09:30:00,207.03,211.35,207.03,211.35,8613.0,207.03,211.35,207.03,211.35,8613.0
2022-04-07 09:35:00,211.61,211.62,209.55,210.09,7765.0,211.61,211.62,209.55,210.09,7765.0
2022-04-07 09:40:00,209.8,209.92,209.14,209.85,2718.0,209.8,209.92,209.14,209.85,2718.0
2022-04-07 09:45:00,208.93,209.7,207.84,207.84,2600.0,208.93,209.7,207.84,207.84,2600.0
2022-04-07 09:50:00,207.91,208.99,207.31,208.99,3300.0,207.91,208.99,207.31,208.99,3300.0
2022-04-07 09:55:00,208.75,209.94,208.73,209.45,3533.0,208.75,209.94,208.73,209.45,3533.0
2022-04-07 10:00:00,209.5,210.23,208.84,209.38,4583.0,209.5,210.23,208.84,209.38,4583.0
2022-04-07 10:05:00,209.39,209.39,208.46,208.65,2781.0,209.39,209.39,208.46,208.65,2781.0
2022-04-07 10:10:00,208.05,209.01,207.99,209.01,2452.0,208.05,209.01,207.99,209.01,2452.0
2022-04-07 10:15:00,209.01,209.01,207.76,207.88,4189.0,209.01,209.01,207.76,207.88,4189.0
2022-04-07 10:20:00,207.48,207.66,206.99,207.66,1600.0,207.48,207.66,206.99,207.66,1600.0
2022-04-07 10:25:00,207.97,208.99,207.96,208.87,3742.0,207.97,208.99,207.96,208.87,3742.0
2022-04-07 10:30:00,208.8,209.0,208.01,208.49,5437.0,208.8,209.0,208.01,208.49,5437.0
2022-04-07 10:35:00,208.68,208.85,207.79,207.94,4876.0,208.68,208.85,207.79,207.94,4876.0
2022-04-07 10:40:00,207.71,207.93,206.58,206.58,3024.0,207.71,207.93,206.58,206.58,3024.0
2022-04-07 10:45:00,206.58,206.61,206.25,206.52,2795.0,206.58,206.61,206.25,206.52,2795.0
2022-04-07 10:50:00,206.81,207.32,206.77,207.02,1929.0,206.81,207.32,206.77,207.02,1929.0
2022-04-07 10:55:00,207.01,207.16,206.58,206.72,1754.0,207.01,207.16,206.58,206.72,1754.0
2022-04-07 11:00:00,206.84,207.69,206.83,207.55,4610.0,206.84,207.69,206.83,207.55,4610.0
2022-04-07 11:05:00,207.57,207.6,206.91,206.94,12895.0,207.57,207.6,206.91,206.94,12895.0
2022-04-07 11:10:00,206.81,207.13,206.59,206.87,1908.0,206.81,207.13,206.59,206.87,1908.0
2022-04-07 11:15:00,206.71,206.71,205.79,205.79,7557.0,206.71,206.71,205.79,205.79,7557.0
2022-04-07 11:20:00,205.81,205.96,205.4,205.67,6434.0,205.81,205.96,205.4,205.67,6434.0
2022-04-07 11:25:00,205.54,205.67,204.9,205.03,5805.0,205.54,205.67,204.9,205.03,5805.0
2022-04-07 11:30:00,204.96,205.02,204.4,204.53,4390.0,204.96,205.02,204.4,204.53,4390.0
2022-04-07 11:35:00,204.94,205.24,204.92,205.11,5511.0,204.94,205.24,204.92,205.11,5511.0
2022-04-07 11:40:00,204.97,205.52,204.97,205.12,6281.0,204.97,205.52,204.97,205.12,6281.0
2022-04-07 11:45:00,204.99,205.63,204.99,205.31,3714.0,204.99,205.63,204.99,205.31,3714.0
2022-04-07 11:50:00,205.23,205.37,204.56,204.67,3003.0,205.23,205.37,204.56,204.67,3003.0
2022-04-07 11:55:00,204.6,204.89,204.44,204.67,3635.0,204.6,204.89,204.44,204.67,3635.0
2022-04-07 12:00:00,204.61,204.95,204.37,204.52,5491.0,204.61,204.95,204.37,204.52,5491.0
2022-04-07 12:05:00,204.41,204.62,204.1,204.1,4091.0,204.41,204.62,204.1,204.1,4091.0
2022-04-07 12:10:00,204.24,204.61,204.21,204.55,5173.0,204.24,204.61,204.21,204.55,5173.0
2022-04-07 12:15:00,204.71,204.71,204.22,204.61,1763.0,204.71,204.71,204.22,204.61,1763.0
2022-04-07 12:20:00,204.51,205.16,204.42,204.51,7794.0,204.51,205.16,204.42,204.51,7794.0
2022-04-07 12:25:00,204.42,204.64,204.26,204.61,2820.0,204.42,204.64,204.26,204.61,2820.0
2022-04-07 12:30:00,204.42,204.54,204.1,204.48,2509.0,204.42,204.54,204.1,204.48,2509.0
2022-04-07 12:35:00,204.43,204.56,204.22,204.22,4156.0,204.43,204.56,204.22,204.22,4156.0
2022-04-07 12:40:00,204.09,204.09,203.73,203.91,1863.0,204.09,204.09,203.73,203.91,1863.0
2022-04-07 12:45:00,203.55,203.69,203.01,203.01,2256.0,203.55,203.69,203.01,203.01,2256.0
2022-04-07 12:50:00,203.01,203.44,203.0,203.44,4237.0,203.01,203.44,203.0,203.44,4237.0
2022-04-07 12:55:00,203.23,203.6,203.1,203.57,2339.0,203.23,203.6,203.1,203.57,2339.0
2022-04-07 13:00:00,203.55,204.31,203.55,204.24,3434.0,203.55,204.31,203.55,204.24,3434.0
2022-04-07 13:05:00,204.0,204.44,203.9,204.01,1200.0,204.0,204.44,203.9,204.01,1200.0
2022-04-07 13:10:00,204.03,204.59,203.96,204.14,3634.0,204.03,204.59,203.96,204.14,3634.0
2022-04-07 13:15:00,203.91,204.1,203.59,203.82,4041.0,203.91,204.1,203.59,203.82,4041.0
2022-04-07 13:20:00,203.78,204.21,203.72,203.77,1480.0,203.78,204.21,203.72,203.77,1480.0
2022-04-07 13:25:00,203.79,204.36,203.73,204.24,3497.0,203.79,204.36,203.73,204.24,3497.0
2022-04-07 13:30:00,204.35,204.79,204.34,204.61,6408.0,204.35,204.79,204.34,204.61,6408.0
2022-04-07 13:35:00,204.66,204.92,204.41,204.41,2048.0,204.66,204.92,204.41,204.41,2048.0
2022-04-07 13:40:00,204.36,204.44,204.1,204.19,4554.0,204.36,204.44,204.1,204.19,4554.0
2022-04-07 13:45:00,204.01,204.37,203.14,203.15,4552.0,204.01,204.37,203.14,203.15,4552.0
2022-04-07 13:50:00,203.45,203.78,203.03,203.43,3981.0,203.45,203.78,203.03,203.43,3981.0
2022-04-07 13:55:00,203.45,204.33,203.45,204.26,9034.0,203.45,204.33,203.45,204.26,9034.0
2022-04-07 14:00:00,204.25,204.78,204.25,204.7,3087.0,204.25,204.78,204.25,204.7,3087.0
2022-04-07 14:05:00,204.6,204.77,203.83,204.33,22349.0,204.6,204.77,203.83,204.33,22349.0
2022-04-07 14:10:00,204.28,204.54,203.95,204.49,13601.0,204.28,204.54,203.95,204.49,13601.0
2022-04-07 14:15:00,204.3,204.3,203.65,203.72,2164.0,204.3,204.3,203.65,203.72,2164.0
2022-04-07 14:20:00,203.83,204.17,203.83,204.05,1704.0,203.83,204.17,203.83,204.05,1704.0
2022-04-07 14:25:00,204.8,204.95,203.98,203.98,2791.0,204.8,204.95,203.98,203.98,2791.0
2022-04-07 14:30:00,204.24,204.28,203.79,203.8,4563.0,204.24,204.28,203.79,203.8,4563.0
2022-04-07 14:35:00,203.82,203.85,203.55,203.85,1000.0,203.82,203.85,203.55,203.85,1000.0
2022-04-07 14:40:00,203.75,203.85,203.21,203.59,4030.0,203.75,203.85,203.21,203.59,4030.0
2022-04-07 14:45:00,203.54,203.88,203.31,203.88,3537.0,203.54,203.88,203.31,203.88,3537.0
2022-04-07 14:50:00,203.73,204.24,203.65,204.22,2061.0,203.73,204.24,203.65,204.22,2061.0
2022-04-07 14:55:00,204.42,204.82,204.39,204.66,2524.0,204.42,204.82,204.39,204.66,2524.0
2022-04-07 15:00:00,204.5,205.15,204.47,205.13,3300.0,204.5,205.15,204.47,205.13,3300.0
2022-04-07 15:05:00,205.36,205.43,205.09,205.37,3113.0,205.36,205.43,205.09,205.37,3113.0
2022-04-07 15:10:00,205.43,205.87,205.39,205.68,2418.0,205.43,205.87,205.39,205.68,2418.0
2022-04-07 15:15:00,205.88,205.88,205.37,205.37,2715.0,205.88,205.88,205.37,205.37,2715.0
2022-04-07 15:20:00,205.39,205.56,205.14,205.56,4628.0,205.39,205.56,205.14,205.56,4628.0
2022-04-07 15:25:00,205.44,205.48,204.76,205.02,8801.0,205.44,205.48,204.76,205.02,8801.0
2022-04-07 15:30:00,205.18,205.3,205.0,205.04,4102.0,205.18,205.3,205.0,205.04,4102.0
2022-04-07 15:35:00,205.28,205.29,204.93,205.12,7229.0,205.28,205.29,204.93,205.12,7229.0
2022-04-07 15:40:00,205.27,205.53,204.97,205.28,8322.0,205.27,205.53,204.97,205.28,8322.0
2022-04-07 15:45:00,205.09,205.36,204.61,204.69,9431.0,205.09,205.36,204.61,204.69,9431.0
2022-04-07 15:50:00,204.6,204.7,204.14,204.28,21320.0,204.6,204.7,204.14,204.28,21320.0
2022-04-07 15:55:00,204.24,204.61,204.01,204.14,46502.0,204.24,204.61,204.01,204.14,46502.0
2022-04-08 09:30:00,201.97,203.42,201.97,202.4,8994.0,201.97,203.42,201.97,202.4,8994.0
2022-04-08 09:35:00,202.09,202.48,201.36,201.36,3080.0,202.09,202.48,201.36,201.36,3080.0
2022-04-08 09:40:00,201.52,202.01,200.08,202.01,1125.0,201.52,202.01,200.08,202.01,1125.0
2022-04-08 09:45:00,201.71,202.1,201.51,202.0,1520.0,201.71,202.1,201.51,202.0,1520.0
2022-04-08 09:50:00,201.54,201.54,200.98,200.99,519.0,201.54,201.54,200.98,200.99,519.0
2022-04-08 09:55:00,200.71,200.86,199.58,199.86,7194.0,200.71,200.86,199.58,199.86,7194.0
2022-04-08 10:00:00,199.68,200.61,199.58,200.61,4313.0,199.68,200.61,199.58,200.61,4313.0
2022-04-08 10:05:00,200.81,201.97,200.81,201.97,3133.0,200.81,201.97,200.81,201.97,3133.0
2022-04-08 10:10:00,201.69,201.69,200.95,201.45,1812.0,201.69,201.69,200.95,201.45,1812.0
2022-04-08 10:15:00,201.53,202.22,201.5,201.86,20001.0,201.53,202.22,201.5,201.86,20001.0
2022-04-08 10:20:00,202.18,202.44,201.86,201.89,6661.0,202.18,202.44,201.86,201.89,6661.0
2022-04-08 10:25:00,201.98,202.52,201.97,202.47,4274.0,201.98,202.52,201.97,202.47,4274.0
2022-04-08 10:30:00,202.41,202.56,202.12,202.25,3152.0,202.41,202.56,202.12,202.25,3152.0
2022-04-08 10:35:00,202.2,202.33,201.95,202.15,3219.0,202.2,202.33,201.95,202.15,3219.0
2022-04-08 10:40:00,202.34,202.36,201.35,201.45,2000.0,202.34,202.36,201.35,201.45,2000.0
2022-04-08 10:45:00,201.14,201.22,200.07,200.39,4027.0,201.14,201.22,200.07,200.39,4027.0
2022-04-08 10:50:00,200.6,202.02,200.29,201.46,2797.0,200.6,202.02,200.29,201.46,2797.0
2022-04-08 10:55:00,201.52,202.1,201.38,201.95,1790.0,201.52,202.1,201.38,201.95,1790.0
2022-04-08 11:00:00,201.74,201.99,201.45,201.71,17224.0,201.74,201.99,201.45,201.71,17224.0
2022-04-08 11:05:00,201.64,201.98,201.55,201.7,5254.0,201.64,201.98,201.55,201.7,5254.0
2022-04-08 11:10:00,201.82,202.36,201.55,202.06,14059.0,201.82,202.36,201.55,202.06,14059.0
2022-04-08 11:15:00,201.98,202.13,201.61,201.96,6706.0,201.98,202.13,201.61,201.96,6706.0
2022-04-08 11:20:00,201.93,201.93,200.6,200.65,4401.0,201.93,201.93,200.6,200.65,4401.0
2022-04-08 11:25:00,200.6,200.6,199.88,200.32,14717.0,200.6,200.6,199.88,200.32,14717.0
2022-04-08 11:30:00,200.28,200.93,200.28,200.58,2700.0,200.28,200.93,200.28,200.58,2700.0
2022-04-08 11:35:00,200.48,200.7,199.94,200.57,3731.0,200.48,200.7,199.94,200.57,3731.0
2022-04-08 11:40:00,200.86,201.26,200.53,201.26,3310.0,200.86,201.26,200.53,201.26,3310.0
2022-04-08 11:45:00,201.27,201.27,200.81,201.25,8298.0,201.27,201.27,200.81,201.25,8298.0
2022-04-08 11:50:00,201.22,201.4,200.93,201.38,2329.0,201.22,201.4,200.93,201.38,2329.0
2022-04-08 11:55:00,201.18,201.52,201.18,201.36,1100.0,201.18,201.52,201.18,201.36,1100.0
2022-04-08 12:00:00,201.49,201.81,201.06,201.2,4047.0,201.49,201.81,201.06,201.2,4047.0
2022-04-08 12:05:00,201.03,201.07,200.68,200.74,4791.0,201.03,201.07,200.68,200.74,4791.0
2022-04-08 12:10:00,200.64,200.73,200.64,200.73,575.0,200.64,200.73,200.64,200.73,575.0
2022-04-08 12:15:00,200.72,201.43,200.72,201.42,2597.0,200.72,201.43,200.72,201.42,2597.0
2022-04-08 12:20:00,201.33,201.61,201.33,201.5,2117.0,201.33,201.61,201.33,201.5,2117.0
2022-04-08 12:25:00,201.5,201.54,201.22,201.37,2634.0,201.5,201.54,201.22,201.37,2634.0
2022-04-08 12:30:00,201.33,201.33,200.89,201.04,3795.0,201.33,201.33,200.89,201.04,3795.0
2022-04-08 12:35:00,201.0,201.43,200.92,201.4,4102.0,201.0,201.43,200.92,201.4,4102.0
2022-04-08 12:40:00,201.73,201.74,201.22,201.22,2962.0,201.73,201.74,201.22,201.22,2962.0
2022-04-08 12:45:00,201.22,201.39,201.15,201.17,1290.0,201.22,201.39,201.15,201.17,1290.0
2022-04-08 12:50:00,201.32,201.87,201.25,201.87,6816.0,201.32,201.87,201.25,201.87,6816.0
2022-04-08 12:55:00,201.86,202.41,201.72,202.24,3963.0,201.86,202.41,201.72,202.24,3963.0
2022-04-08 13:00:00,202.09,202.09,201.72,201.81,8765.0,202.09,202.09,201.72,201.81,8765.0
2022-04-08 13:05:00,201.78,202.07,201.76,202.07,1075.0,201.78,202.07,201.76,202.07,1075.0
2022-04-08 13:10:00,202.01,202.01,201.9,201.9,797.0,202.01,202.01,201.9,201.9,797.0
2022-04-08 13:15:00,202.01,202.01,201.74,201.75,1760.0,202.01,202.01,201.74,201.75,1760.0
2022-04-08 13:20:00,201.78,201.78,201.0,201.0,2620.0,201.78,201.78,201.0,201.0,2620.0
2022-04-08 13:25:00,201.0,201.05,200.53,200.6,2100.0,201.0,201.05,200.53,200.6,2100.0
2022-04-08 13:30:00,200.58,200.58,200.09,200.09,3451.0,200.58,200.58,200.09,200.09,3451.0
2022-04-08 13:35:00,200.0,200.43,199.84,200.12,4434.0,200.0,200.43,199.84,200.12,4434.0
2022-04-08 13:40:00,200.1,200.16,199.84,200.16,5077.0,200.1,200.16,199.84,200.16,5077.0
2022-04-08 13:45:00,200.27,200.27,199.83,199.89,3701.0,200.27,200.27,199.83,199.89,3701.0
2022-04-08 13:50:00,199.73,199.92,199.55,199.55,7115.0,199.73,199.92,199.55,199.55,7115.0
2022-04-08 13:55:00,199.51,199.74,199.11,199.11,8686.0,199.51,199.74,199.11,199.11,8686.0
2022-04-08 14:00:00,199.28,199.33,198.84,198.86,6275.0,199.28,199.33,198.84,198.86,6275.0
2022-04-08 14:05:00,199.11,199.26,198.75,198.85,6600.0,199.11,199.26,198.75,198.85,6600.0
2022-04-08 14:10:00,198.86,199.13,198.69,198.95,5608.0,198.86,199.13,198.69,198.95,5608.0
2022-04-08 14:15:00,198.96,199.04,198.75,198.91,5479.0,198.96,199.04,198.75,198.91,5479.0
2022-04-08 14:20:00,198.86,199.02,198.52,198.52,9412.0,198.86,199.02,198.52,198.52,9412.0
2022-04-08 14:25:00,198.5,198.55,197.79,197.79,7086.0,198.5,198.55,197.79,197.79,7086.0
2022-04-08 14:30:00,197.85,198.03,197.6,197.72,6589.0,197.85,198.03,197.6,197.72,6589.0
2022-04-08 14:35:00,197.64,198.02,197.43,197.84,9682.0,197.64,198.02,197.43,197.84,9682.0
2022-04-08 14:40:00,198.0,198.22,197.86,197.94,5281.0,198.0,198.22,197.86,197.94,5281.0
2022-04-08 14:45:00,197.93,197.93,197.43,197.78,15135.0,197.93,197.93,197.43,197.78,15135.0
2022-04-08 14:50:00,197.83,197.97,197.45,197.56,16890.0,197.83,197.97,197.45,197.56,16890.0
2022-04-08 14:55:00,197.52,197.53,197.13,197.38,9744.0,197.52,197.53,197.13,197.38,9744.0
2022-04-08 15:00:00,197.37,197.63,197.11,197.28,7654.0,197.37,197.63,197.11,197.28,7654.0
2022-04-08 15:05:00,197.34,197.43,196.99,197.14,7038.0,197.34,197.43,196.99,197.14,7038.0
2022-04-08 15:10:00,197.18,197.8,196.89,197.48,10451.0,197.18,197.8,196.89,197.48,10451.0
2022-04-08 15:15:00,197.41,197.93,197.33,197.33,10460.0,197.41,197.93,197.33,197.33,10460.0
2022-04-08 15:20:00,197.26,197.76,197.26,197.76,3989.0,197.26,197.76,197.26,197.76,3989.0
2022-04-08 15:25:00,197.64,197.73,197.48,197.56,6844.0,197.64,197.73,197.48,197.56,6844.0
2022-04-08 15:30:00,197.61,197.71,197.46,197.51,9099.0,197.61,197.71,197.46,197.51,9099.0
2022-04-08 15:35:00,197.46,197.52,197.25,197.25,9439.0,197.46,197.52,197.25,197.25,9439.0
2022-04-08 15:40:00,197.31,197.36,197.18,197.32,11826.0,197.31,197.36,197.18,197.32,11826.0
2022-04-08 15:45:00,197.31,197.35,196.8,196.84,15847.0,197.31,197.35,196.8,196.84,15847.0
2022-04-08 15:50:00,196.88,196.88,196.32,196.32,39366.0,196.88,196.88,196.32,196.32,39366.0
2022-04-08 15:55:00,196.41,196.53,196.15,196.32,63316.0,196.41,196.53,196.15,196.32,63316.0
2022-04-11 09:30:00,193.45,194.25,191.89,192.06,14089.0,193.45,194.25,191.89,192.06,14089.0
2022-04-11 09:35:00,191.27,191.27,190.4,190.4,2092.0,191.27,191.27,190.4,190.4,2092.0
2022-04-11 09:40:00,190.39,191.65,190.04,191.45,9050.0,190.39,191.65,190.04,191.45,9050.0
2022-04-11 09:45:00,191.44,192.14,191.17,191.75,11775.0,191.44,192.14,191.17,191.75,11775.0
2022-04-11 09:50:00,191.5,192.52,190.96,192.4,13314.0,191.5,192.52,190.96,192.4,13314.0
2022-04-11 09:55:00,192.43,192.91,191.87,192.29,32042.0,192.43,192.91,191.87,192.29,32042.0
2022-04-11 10:00:00,192.12,193.19,191.49,192.78,46401.0,192.12,193.19,191.49,192.78,46401.0
2022-04-11 10:05:00,192.72,193.27,192.15,192.81,32761.0,192.72,193.27,192.15,192.81,32761.0
2022-04-11 10:10:00,192.79,193.31,191.89,192.03,17027.0,192.79,193.31,191.89,192.03,17027.0
2022-04-11 10:15:00,192.17,192.7,191.07,191.37,2800.0,192.17,192.7,191.07,191.37,2800.0
2022-04-11 10:20:00,191.52,192.03,191.46,192.03,3586.0,191.52,192.03,191.46,192.03,3586.0
2022-04-11 10:25:00,192.23,192.32,191.24,191.34,6655.0,192.23,192.32,191.24,191.34,6655.0
2022-04-11 10:30:00,191.35,192.61,191.35,192.48,15826.0,191.35,192.61,191.35,192.48,15826.0
2022-04-11 10:35:00,192.53,192.53,190.96,191.0,9001.0,192.53,192.53,190.96,191.0,9001.0
2022-04-11 10:40:00,190.86,190.86,190.26,190.36,9877.0,190.86,190.86,190.26,190.36,9877.0
2022-04-11 10:45:00,190.15,190.72,190.01,190.29,6281.0,190.15,190.72,190.01,190.29,6281.0
2022-04-11 10:50:00,190.34,191.77,190.34,191.77,2690.0,190.34,191.77,190.34,191.77,2690.0
2022-04-11 10:55:00,191.66,191.69,190.82,190.84,6024.0,191.66,191.69,190.82,190.84,6024.0
2022-04-11 11:00:00,190.97,191.16,190.7,190.82,17077.0,190.97,191.16,190.7,190.82,17077.0
2022-04-11 11:05:00,190.77,191.09,190.54,190.83,13067.0,190.77,191.09,190.54,190.83,13067.0
2022-04-11 11:10:00,190.95,191.12,190.66,191.0,13797.0,190.95,191.12,190.66,191.0,13797.0
2022-04-11 11:15:00,191.0,191.84,190.87,191.65,28977.0,191.0,191.84,190.87,191.65,28977.0
2022-04-11 11:20:00,191.7,192.08,191.7,191.89,9929.0,191.7,192.08,191.7,191.89,9929.0
2022-04-11 11:25:00,192.0,192.36,191.73,192.05,15656.0,192.0,192.36,191.73,192.05,15656.0
2022-04-11 11:30:00,192.01,193.16,191.98,193.16,8801.0,192.01,193.16,191.98,193.16,8801.0
2022-04-11 11:35:00,193.12,193.12,192.23,192.44,10466.0,193.12,193.12,192.23,192.44,10466.0
2022-04-11 11:40:00,192.45,193.16,192.41,192.75,13174.0,192.45,193.16,192.41,192.75,13174.0
2022-04-11 11:45:00,192.7,192.99,192.49,192.7,13977.0,192.7,192.99,192.49,192.7,13977.0
2022-04-11 11:50:00,192.63,194.01,192.49,193.93,4208.0,192.63,194.01,192.49,193.93,4208.0
2022-04-11 11:55:00,193.83,193.9,192.96,193.05,21104.0,193.83,193.9,192.96,193.05,21104.0
2022-04-11 12:00:00,193.08,193.75,193.04,193.62,3370.0,193.08,193.75,193.04,193.62,3370.0
2022-04-11 12:05:00,193.74,193.97,193.55,193.81,6204.0,193.74,193.97,193.55,193.81,6204.0
2022-04-11 12:10:00,193.89,194.29,193.85,193.85,3067.0,193.89,194.29,193.85,193.85,3067.0
2022-04-11 12:15:00,193.84,194.15,193.76,194.0,2598.0,193.84,194.15,193.76,194.0,2598.0
2022-04-11 12:20:00,194.03,194.03,193.57,193.85,5422.0,194.03,194.03,193.57,193.85,5422.0
2022-04-11 12:25:00,194.09,194.09,193.87,194.09,2608.0,194.09,194.09,193.87,194.09,2608.0
2022-04-11 12:30:00,194.21,194.32,193.96,194.15,1871.0,194.21,194.32,193.96,194.15,1871.0
2022-04-11 12:35:00,194.13,194.37,194.03,194.18,1100.0,194.13,194.37,194.03,194.18,1100.0
2022-04-11 12:40:00,194.14,194.35,194.05,194.35,2201.0,194.14,194.35,194.05,194.35,2201.0
2022-04-11 12:45:00,194.38,194.69,194.16,194.57,1900.0,194.38,194.69,194.16,194.57,1900.0
2022-04-11 12:50:00,194.69,194.79,194.4,194.79,2100.0,194.69,194.79,194.4,194.79,2100.0
2022-04-11 12:55:00,194.96,195.54,194.95,195.39,2065.0,194.96,195.54,194.95,195.39,2065.0
2022-04-11 13:00:00,195.4,195.69,195.3,195.49,2625.0,195.4,195.69,195.3,195.49,2625.0
2022-04-11 13:05:00,195.35,195.47,195.1,195.32,1000.0,195.35,195.47,195.1,195.32,1000.0
2022-04-11 13:10:00,195.18,195.66,195.18,195.47,5980.0,195.18,195.66,195.18,195.47,5980.0
2022-04-11 13:15:00,195.46,195.46,194.78,195.03,1521.0,195.46,195.46,194.78,195.03,1521.0
2022-04-11 13:20:00,194.97,195.01,194.37,194.6,3131.0,194.97,195.01,194.37,194.6,3131.0
2022-04-11 13:25:00,194.95,195.42,194.94,195.05,1000.0,194.95,195.42,194.94,195.05,1000.0
2022-04-11 13:30:00,195.24,195.63,195.24,195.63,2134.0,195.24,195.63,195.24,195.63,2134.0
2022-04-11 13:35:00,195.55,195.57,195.12,195.24,6078.0,195.55,195.57,195.12,195.24,6078.0
2022-04-11 13:40:00,195.33,195.52,194.91,194.91,1322.0,195.33,195.52,194.91,194.91,1322.0
2022-04-11 13:45:00,194.7,194.87,194.44,194.57,3910.0,194.7,194.87,194.44,194.57,3910.0
2022-04-11 13:50:00,194.68,195.22,194.68,195.13,3877.0,194.68,195.22,194.68,195.13,3877.0
2022-04-11 13:55:00,194.99,195.29,194.89,195.29,1614.0,194.99,195.29,194.89,195.29,1614.0
2022-04-11 14:00:00,195.34,195.34,194.83,195.16,1710.0,195.34,195.34,194.83,195.16,1710.0
2022-04-11 14:05:00,195.24,195.74,195.08,195.59,2045.0,195.24,195.74,195.08,195.59,2045.0
2022-04-11 14:10:00,195.47,195.66,194.95,195.02,2434.0,195.47,195.66,194.95,195.02,2434.0
2022-04-11 14:15:00,194.86,194.87,194.72,194.79,1836.0,194.86,194.87,194.72,194.79,1836.0
2022-04-11 14:20:00,194.84,195.06,194.8,194.92,4468.0,194.84,195.06,194.8,194.92,4468.0
2022-04-11 14:25:00,194.92,195.25,194.88,195.06,3944.0,194.92,195.25,194.88,195.06,3944.0
2022-04-11 14:30:00,194.94,195.51,194.89,195.27,2361.0,194.94,195.51,194.89,195.27,2361.0
2022-04-11 14:35:00,195.25,195.25,194.79,194.89,3901.0,195.25,195.25,194.79,194.89,3901.0
2022-04-11 14:40:00,194.88,194.9,194.6,194.79,5423.0,194.88,194.9,194.6,194.79,5423.0
2022-04-11 14:45:00,194.86,195.99,194.81,195.99,6473.0,194.86,195.99,194.81,195.99,6473.0
2022-04-11 14:50:00,195.87,196.09,195.73,195.84,7534.0,195.87,196.09,195.73,195.84,7534.0
2022-04-11 14:55:00,195.91,196.29,195.91,196.2,4463.0,195.91,196.29,195.91,196.2,4463.0
2022-04-11 15:00:00,196.31,196.57,196.28,196.31,9797.0,196.31,196.57,196.28,196.31,9797.0
2022-04-11 15:05:00,196.31,196.74,196.3,196.53,2500.0,196.31,196.74,196.3,196.53,2500.0
2022-04-11 15:10:00,196.65,196.72,196.42,196.5,3478.0,196.65,196.72,196.42,196.5,3478.0
2022-04-11 15:15:00,196.49,196.84,196.47,196.55,3609.0,196.49,196.84,196.47,196.55,3609.0
2022-04-11 15:20:00,196.59,196.68,196.29,196.39,5702.0,196.59,196.68,196.29,196.39,5702.0
2022-04-11 15:25:00,196.38,196.55,196.33,196.53,4563.0,196.38,196.55,196.33,196.53,4563.0
2022-04-11 15:30:00,196.5,196.6,195.95,196.01,14334.0,196.5,196.6,195.95,196.01,14334.0
2022-04-11 15:35:00,195.93,196.26,195.9,196.19,9277.0,195.93,196.26,195.9,196.19,9277.0
2022-04-11 15:40:00,196.24,196.33,196.04,196.14,16216.0,196.24,196.33,196.04,196.14,16216.0
2022-04-11 15:45:00,196.06,196.32,195.82,196.03,21201.0,196.06,196.32,195.82,196.03,21201.0
2022-04-11 15:50:00,196.03,196.39,195.8,195.88,19154.0,196.03,196.39,195.8,195.88,19154.0
2022-04-11 15:55:00,196.0,196.08,195.58,195.7,41619.0,196.0,196.08,195.58,195.7,41619.0
2022-04-12 09:30:00,199.55,199.55,197.86,198.44,11377.0,199.55,199.55,197.86,198.44,11377.0
2022-04-12 09:35:00,198.46,198.51,196.38,198.51,10968.0,198.46,198.51,196.38,198.51,10968.0
2022-04-12 09:40:00,198.0,198.7,197.02,198.19,8936.0,198.0,198.7,197.02,198.19,8936.0
2022-04-12 09:45:00,198.2,199.05,197.82,198.22,4315.0,198.2,199.05,197.82,198.22,4315.0
2022-04-12 09:50:00,198.63,200.24,198.63,200.1,4002.0,198.63,200.24,198.63,200.1,4002.0
2022-04-12 09:55:00,199.91,201.25,199.91,201.18,8579.0,199.91,201.25,199.91,201.18,8579.0
2022-04-12 10:00:00,201.5,201.92,200.72,201.79,5730.0,201.5,201.92,200.72,201.79,5730.0
2022-04-12 10:05:00,201.41,201.89,200.87,201.02,6761.0,201.41,201.89,200.87,201.02,6761.0
2022-04-12 10:10:00,201.28,201.4,199.88,199.88,17455.0,201.28,201.4,199.88,199.88,17455.0
2022-04-12 10:15:00,200.1,200.1,198.98,199.23,11482.0,200.1,200.1,198.98,199.23,11482.0
2022-04-12 10:20:00,199.24,200.15,198.91,198.92,20326.0,199.24,200.15,198.91,198.92,20326.0
2022-04-12 10:25:00,199.05,199.32,198.16,198.44,7214.0,199.05,199.32,198.16,198.44,7214.0
2022-04-12 10:30:00,198.29,198.79,198.03,198.34,5205.0,198.29,198.79,198.03,198.34,5205.0
2022-04-12 10:35:00,198.24,198.35,197.26,197.26,2685.0,198.24,198.35,197.26,197.26,2685.0
2022-04-12 10:40:00,197.16,197.45,196.92,197.25,1445.0,197.16,197.45,196.92,197.25,1445.0
2022-04-12 10:45:00,197.08,197.56,196.37,196.38,1809.0,197.08,197.56,196.37,196.38,1809.0
2022-04-12 10:50:00,196.27,196.93,195.76,196.0,5036.0,196.27,196.93,195.76,196.0,5036.0
2022-04-12 10:55:00,195.95,196.31,195.9,196.11,1664.0,195.95,196.31,195.9,196.11,1664.0
2022-04-12 11:00:00,196.18,197.85,196.05,197.78,4242.0,196.18,197.85,196.05,197.78,4242.0
2022-04-12 11:05:00,197.62,197.77,196.51,196.61,3036.0,197.62,197.77,196.51,196.61,3036.0
2022-04-12 11:10:00,196.41,197.25,196.41,197.06,5492.0,196.41,197.25,196.41,197.06,5492.0
2022-04-12 11:15:00,197.09,197.43,196.98,197.06,2172.0,197.09,197.43,196.98,197.06,2172.0
2022-04-12 11:20:00,197.06,197.23,197.06,197.11,1413.0,197.06,197.23,197.06,197.11,1413.0
2022-04-12 11:25:00,197.44,197.45,197.16,197.44,1890.0,197.44,197.45,197.16,197.44,1890.0
2022-04-12 11:30:00,197.53,197.8,197.45,197.73,2148.0,197.53,197.8,197.45,197.73,2148.0
2022-04-12 11:35:00,197.72,198.35,197.38,198.27,4196.0,197.72,198.35,197.38,198.27,4196.0
2022-04-12 11:40:00,198.28,198.35,197.84,197.97,1700.0,198.28,198.35,197.84,197.97,1700.0
2022-04-12 11:45:00,197.87,197.87,197.52,197.61,1047.0,197.87,197.87,197.52,197.61,1047.0
2022-04-12 11:50:00,197.46,197.94,197.36,197.84,1620.0,197.46,197.94,197.36,197.84,1620.0
2022-04-12 11:55:00,197.27,197.3,196.8,196.81,1344.0,197.27,197.3,196.8,196.81,1344.0
2022-04-12 12:00:00,196.67,196.67,196.13,196.17,4521.0,196.67,196.67,196.13,196.17,4521.0
2022-04-12 12:05:00,196.31,196.58,195.56,196.58,7574.0,196.31,196.58,195.56,196.58,7574.0
2022-04-12 12:10:00,196.48,196.5,195.91,195.99,3518.0,196.48,196.5,195.91,195.99,3518.0
2022-04-12 12:15:00,195.76,196.61,195.7,196.61,3683.0,195.76,196.61,195.7,196.61,3683.0
2022-04-12 12:20:00,196.41,196.41,195.73,195.74,5786.0,196.41,196.41,195.73,195.74,5786.0
2022-04-12 12:25:00,195.6,195.6,195.07,195.21,4441.0,195.6,195.6,195.07,195.21,4441.0
2022-04-12 12:30:00,195.31,195.44,195.01,195.02,4813.0,195.31,195.44,195.01,195.02,4813.0
2022-04-12 12:35:00,195.09,195.52,195.03,195.31,3227.0,195.09,195.52,195.03,195.31,3227.0
2022-04-12 12:40:00,195.21,195.22,194.74,195.01,3846.0,195.21,195.22,194.74,195.01,3846.0
2022-04-12 12:45:00,194.98,195.07,194.45,194.83,4065.0,194.98,195.07,194.45,194.83,4065.0
2022-04-12 12:50:00,195.01,195.58,194.87,195.0,2187.0,195.01,195.58,194.87,195.0,2187.0
2022-04-12 12:55:00,194.93,195.03,194.86,194.91,2332.0,194.93,195.03,194.86,194.91,2332.0
2022-04-12 13:00:00,194.94,194.96,193.95,194.04,2207.0,194.94,194.96,193.95,194.04,2207.0
2022-04-12 13:05:00,194.21,194.31,194.1,194.16,2748.0,194.21,194.31,194.1,194.16,2748.0
2022-04-12 13:10:00,194.33,194.68,194.33,194.68,2700.0,194.33,194.68,194.33,194.68,2700.0
2022-04-12 13:15:00,194.53,194.53,193.94,194.17,3123.0,194.53,194.53,193.94,194.17,3123.0
2022-04-12 13:20:00,194.45,194.63,193.73,193.96,3300.0,194.45,194.63,193.73,193.96,3300.0
2022-04-12 13:25:00,193.86,194.0,193.71,193.71,7348.0,193.86,194.0,193.71,193.71,7348.0
2022-04-12 13:30:00,193.82,193.93,193.58,193.81,7243.0,193.82,193.93,193.58,193.81,7243.0
2022-04-12 13:35:00,193.81,193.97,193.54,193.63,10536.0,193.81,193.97,193.54,193.63,10536.0
2022-04-12 13:40:00,193.42,193.69,193.21,193.23,5360.0,193.42,193.69,193.21,193.23,5360.0
2022-04-12 13:45:00,193.2,193.29,193.04,193.28,2457.0,193.2,193.29,193.04,193.28,2457.0
2022-04-12 13:50:00,193.15,193.15,192.62,192.8,4662.0,193.15,193.15,192.62,192.8,4662.0
2022-04-12 13:55:00,192.88,193.02,192.64,192.75,4513.0,192.88,193.02,192.64,192.75,4513.0
2022-04-12 14:00:00,192.57,192.73,192.39,192.6,3645.0,192.57,192.73,192.39,192.6,3645.0
2022-04-12 14:05:00,192.61,193.02,192.52,192.65,4541.0,192.61,193.02,192.52,192.65,4541.0
2022-04-12 14:10:00,192.55,192.91,192.49,192.49,8883.0,192.55,192.91,192.49,192.49,8883.0
2022-04-12 14:15:00,192.56,192.56,191.61,191.95,16475.0,192.56,192.56,191.61,191.95,16475.0
2022-04-12 14:20:00,191.97,192.14,191.89,192.01,3392.0,191.97,192.14,191.89,192.01,3392.0
2022-04-12 14:25:00,191.98,192.03,191.72,191.78,4954.0,191.98,192.03,191.72,191.78,4954.0
2022-04-12 14:30:00,191.8,192.02,191.61,191.93,6309.0,191.8,192.02,191.61,191.93,6309.0
2022-04-12 14:35:00,191.72,191.89,191.5,191.5,4898.0,191.72,191.89,191.5,191.5,4898.0
2022-04-12 14:40:00,191.58,191.86,191.49,191.86,9289.0,191.58,191.86,191.49,191.86,9289.0
2022-04-12 14:45:00,191.81,192.41,191.81,192.3,3137.0,191.81,192.41,191.81,192.3,3137.0
2022-04-12 14:50:00,192.16,192.45,192.03,192.18,5260.0,192.16,192.45,192.03,192.18,5260.0
2022-04-12 14:55:00,192.2,192.39,191.97,192.18,4057.0,192.2,192.39,191.97,192.18,4057.0
2022-04-12 15:00:00,192.2,192.2,191.73,191.75,7044.0,192.2,192.2,191.73,191.75,7044.0
2022-04-12 15:05:00,191.77,191.87,191.43,191.62,9045.0,191.77,191.87,191.43,191.62,9045.0
2022-04-12 15:10:00,191.64,192.02,191.38,191.74,8108.0,191.64,192.02,191.38,191.74,8108.0
2022-04-12 15:15:00,191.7,191.91,191.51,191.91,4785.0,191.7,191.91,191.51,191.91,4785.0
2022-04-12 15:20:00,192.0,192.44,191.85,192.09,4515.0,192.0,192.44,191.85,192.09,4515.0
2022-04-12 15:25:00,192.03,192.21,191.82,192.03,4808.0,192.03,192.21,191.82,192.03,4808.0
2022-04-12 15:30:00,191.87,191.97,191.59,191.76,9761.0,191.87,191.97,191.59,191.76,9761.0
2022-04-12 15:35:00,191.69,192.61,191.57,192.53,8743.0,191.69,192.61,191.57,192.53,8743.0
2022-04-12 15:40:00,192.49,192.64,191.98,192.06,10995.0,192.49,192.64,191.98,192.06,10995.0
2022-04-12 15:45:00,191.96,192.38,191.84,192.17,9808.0,191.96,192.38,191.84,192.17,9808.0
2022-04-12 15:50:00,192.05,192.16,191.57,191.98,25658.0,192.05,192.16,191.57,191.98,25658.0
2022-04-12 15:55:00,191.98,192.03,191.37,191.77,59797.0,191.98,192.03,191.37,191.77,59797.0
2022-04-13 09:30:00,190.77,192.7,190.0,190.27,10928.0,190.77,192.7,190.0,190.27,10928.0
2022-04-13 09:35:00,190.26,190.93,189.54,190.11,2140.0,190.26,190.93,189.54,190.11,2140.0
2022-04-13 09:40:00,190.28,193.41,190.28,193.41,1569.0,190.28,193.41,190.28,193.41,1569.0
2022-04-13 09:45:00,193.52,193.98,192.49,192.49,5269.0,193.52,193.98,192.49,192.49,5269.0
2022-04-13 09:50:00,192.49,193.79,192.49,192.79,7431.0,192.49,193.79,192.49,192.79,7431.0
2022-04-13 09:55:00,192.83,193.77,191.96,192.75,1800.0,192.83,193.77,191.96,192.75,1800.0
2022-04-13 10:00:00,192.75,192.75,191.76,192.7,10102.0,192.75,192.75,191.76,192.7,10102.0
2022-04-13 10:05:00,192.64,192.82,191.69,191.8,6308.0,192.64,192.82,191.69,191.8,6308.0
2022-04-13 10:10:00,191.55,192.4,191.16,192.39,3617.0,191.55,192.4,191.16,192.39,3617.0
2022-04-13 10:15:00,192.47,193.44,192.47,193.42,3137.0,192.47,193.44,192.47,193.42,3137.0
2022-04-13 10:20:00,193.34,193.85,192.97,193.27,11230.0,193.34,193.85,192.97,193.27,11230.0
2022-04-13 10:25:00,193.35,194.0,193.0,193.83,10984.0,193.35,194.0,193.0,193.83,10984.0
2022-04-13 10:30:00,193.76,194.32,193.72,193.72,2990.0,193.76,194.32,193.72,193.72,2990.0
2022-04-13 10:35:00,193.72,194.18,193.54,194.0,19342.0,193.72,194.18,193.54,194.0,19342.0
2022-04-13 10:40:00,193.74,194.16,193.74,194.16,1209.0,193.74,194.16,193.74,194.16,1209.0
2022-04-13 10:45:00,194.18,194.41,193.95,193.95,4447.0,194.18,194.41,193.95,193.95,4447.0
2022-04-13 10:50:00,193.89,194.57,193.89,194.53,1941.0,193.89,194.57,193.89,194.53,1941.0
2022-04-13 10:55:00,194.33,194.33,193.57,193.57,3491.0,194.33,194.33,193.57,193.57,3491.0
2022-04-13 11:00:00,193.63,194.84,193.63,194.83,1539.0,193.63,194.84,193.63,194.83,1539.0
2022-04-13 11:05:00,194.6,194.88,194.55,194.87,1306.0,194.6,194.88,194.55,194.87,1306.0
2022-04-13 11:10:00,194.68,195.15,194.33,195.15,2985.0,194.68,195.15,194.33,195.15,2985.0
2022-04-13 11:15:00,195.38,195.51,195.18,195.38,875.0,195.38,195.51,195.18,195.38,875.0
2022-04-13 11:20:00,195.49,196.26,195.48,196.26,3550.0,195.49,196.26,195.48,196.26,3550.0
2022-04-13 11:25:00,196.17,196.22,195.99,196.12,6542.0,196.17,196.22,195.99,196.12,6542.0
2022-04-13 11:30:00,196.02,196.66,196.01,196.42,1824.0,196.02,196.66,196.01,196.42,1824.0
2022-04-13 11:35:00,196.64,196.67,196.02,196.23,3286.0,196.64,196.67,196.02,196.23,3286.0
2022-04-13 11:40:00,196.29,196.54,196.25,196.36,2427.0,196.29,196.54,196.25,196.36,2427.0
2022-04-13 11:45:00,196.16,196.34,196.11,196.21,4200.0,196.16,196.34,196.11,196.21,4200.0
2022-04-13 11:50:00,196.15,196.93,196.03,196.71,5640.0,196.15,196.93,196.03,196.71,5640.0
2022-04-13 11:55:00,196.61,196.72,196.39,196.71,2429.0,196.61,196.72,196.39,196.71,2429.0
2022-04-13 12:00:00,196.8,196.8,196.45,196.76,1852.0,196.8,196.8,196.45,196.76,1852.0
2022-04-13 12:05:00,196.78,197.03,196.75,196.86,2186.0,196.78,197.03,196.75,196.86,2186.0
2022-04-13 12:10:00,196.72,196.73,196.49,196.66,3675.0,196.72,196.73,196.49,196.66,3675.0
2022-04-13 12:15:00,196.61,196.72,196.55,196.7,1910.0,196.61,196.72,196.55,196.7,1910.0
2022-04-13 12:20:00,196.77,197.0,196.68,196.98,940.0,196.77,197.0,196.68,196.98,940.0
2022-04-13 12:25:00,197.15,197.21,196.88,196.88,3361.0,197.15,197.21,196.88,196.88,3361.0
2022-04-13 12:30:00,197.07,197.07,196.8,196.96,1945.0,197.07,197.07,196.8,196.96,1945.0
2022-04-13 12:35:00,197.0,197.0,196.31,196.59,10929.0,197.0,197.0,196.31,196.59,10929.0
2022-04-13 12:40:00,196.76,197.03,196.61,197.03,2687.0,196.76,197.03,196.61,197.03,2687.0
2022-04-13 12:45:00,197.28,197.33,197.09,197.31,2400.0,197.28,197.33,197.09,197.31,2400.0
2022-04-13 12:50:00,197.4,197.5,197.31,197.42,1438.0,197.4,197.5,197.31,197.42,1438.0
2022-04-13 12:55:00,197.34,197.41,197.22,197.38,2697.0,197.34,197.41,197.22,197.38,2697.0
2022-04-13 13:00:00,197.3,197.3,197.09,197.23,2087.0,197.3,197.3,197.09,197.23,2087.0
2022-04-13 13:05:00,197.15,197.27,197.1,197.12,700.0,197.15,197.27,197.1,197.12,700.0
2022-04-13 13:10:00,197.12,197.32,197.1,197.16,1413.0,197.12,197.32,197.1,197.16,1413.0
2022-04-13 13:15:00,197.24,197.27,196.89,197.12,2001.0,197.24,197.27,196.89,197.12,2001.0
2022-04-13 13:20:00,197.23,198.0,197.13,197.96,8428.0,197.23,198.0,197.13,197.96,8428.0
2022-04-13 13:25:00,197.96,198.53,197.73,198.53,41475.0,197.96,198.53,197.73,198.53,41475.0
2022-04-13 13:30:00,198.47,198.7,198.25,198.7,6245.0,198.47,198.7,198.25,198.7,6245.0
2022-04-13 13:35:00,198.68,199.04,198.06,198.07,13801.0,198.68,199.04,198.06,198.07,13801.0
2022-04-13 13:40:00,198.14,198.14,197.67,197.84,7330.0,198.14,198.14,197.67,197.84,7330.0
2022-04-13 13:45:00,197.66,197.78,197.02,197.02,1600.0,197.66,197.78,197.02,197.02,1600.0
2022-04-13 13:50:00,197.29,197.29,196.85,197.05,4325.0,197.29,197.29,196.85,197.05,4325.0
2022-04-13 13:55:00,197.03,197.44,196.88,197.44,1536.0,197.03,197.44,196.88,197.44,1536.0
2022-04-13 14:00:00,197.62,197.76,197.34,197.67,2700.0,197.62,197.76,197.34,197.67,2700.0
2022-04-13 14:05:00,197.68,197.82,197.63,197.7,900.0,197.68,197.82,197.63,197.7,900.0
2022-04-13 14:10:00,197.61,197.8,197.48,197.69,1981.0,197.61,197.8,197.48,197.69,1981.0
2022-04-13 14:15:00,197.79,198.06,197.79,197.92,1614.0,197.79,198.06,197.79,197.92,1614.0
2022-04-13 14:20:00,198.16,198.25,198.04,198.16,1173.0,198.16,198.25,198.04,198.16,1173.0
2022-04-13 14:25:00,198.06,198.22,197.94,198.21,1880.0,198.06,198.22,197.94,198.21,1880.0
2022-04-13 14:30:00,198.2,198.29,197.95,198.15,6201.0,198.2,198.29,197.95,198.15,6201.0
2022-04-13 14:35:00,198.26,198.7,198.22,198.51,3500.0,198.26,198.7,198.22,198.51,3500.0
2022-04-13 14:40:00,198.41,198.62,198.31,198.43,6069.0,198.41,198.62,198.31,198.43,6069.0
2022-04-13 14:45:00,198.37,198.53,198.36,198.44,1800.0,198.37,198.53,198.36,198.44,1800.0
2022-04-13 14:50:00,198.46,198.61,198.33,198.54,1689.0,198.46,198.61,198.33,198.54,1689.0
2022-04-13 14:55:00,198.54,198.56,198.32,198.32,4310.0,198.54,198.56,198.32,198.32,4310.0
2022-04-13 15:00:00,198.32,198.33,197.51,197.75,7918.0,198.32,198.33,197.51,197.75,7918.0
2022-04-13 15:05:00,197.79,198.05,197.75,197.97,3484.0,197.79,198.05,197.75,197.97,3484.0
2022-04-13 15:10:00,198.03,198.69,198.02,198.51,5056.0,198.03,198.69,198.02,198.51,5056.0
2022-04-13 15:15:00,198.52,198.61,198.38,198.49,2732.0,198.52,198.61,198.38,198.49,2732.0
2022-04-13 15:20:00,198.32,198.37,198.26,198.37,4545.0,198.32,198.37,198.26,198.37,4545.0
2022-04-13 15:25:00,198.44,198.55,198.29,198.33,5606.0,198.44,198.55,198.29,198.33,5606.0
2022-04-13 15:30:00,198.3,198.85,198.3,198.84,7819.0,198.3,198.85,198.3,198.84,7819.0
2022-04-13 15:35:00,198.99,199.2,198.55,198.63,12106.0,198.99,199.2,198.55,198.63,12106.0
2022-04-13 15:40:00,198.52,198.52,198.12,198.23,8880.0,198.52,198.52,198.12,198.23,8880.0
2022-04-13 15:45:00,198.27,198.3,197.86,197.98,8764.0,198.27,198.3,197.86,197.98,8764.0
2022-04-13 15:50:00,197.97,197.97,197.57,197.64,12586.0,197.97,197.97,197.57,197.64,12586.0
2022-04-13 15:55:00,197.56,197.62,197.08,197.19,42378.0,197.56,197.62,197.08,197.19,42378.0
2022-04-14 09:30:00,197.67,197.88,195.84,196.11,7562.0,197.67,197.88,195.84,196.11,7562.0
2022-04-14 09:35:00,196.78,196.79,194.6,195.06,1780.0,196.78,196.79,194.6,195.06,1780.0
2022-04-14 09:40:00,195.31,195.36,194.84,194.84,700.0,195.31,195.36,194.84,194.84,700.0
2022-04-14 09:45:00,194.44,194.44,193.26,193.27,4224.0,194.44,194.44,193.26,193.27,4224.0
2022-04-14 09:50:00,193.14,193.4,192.81,193.25,3263.0,193.14,193.4,192.81,193.25,3263.0
2022-04-14 09:55:00,193.76,194.08,193.48,193.76,2228.0,193.76,194.08,193.48,193.76,2228.0
2022-04-14 10:00:00,193.79,194.22,193.79,193.99,1879.0,193.79,194.22,193.79,193.99,1879.0
2022-04-14 10:05:00,193.98,193.98,192.71,192.71,1653.0,193.98,193.98,192.71,192.71,1653.0
2022-04-14 10:10:00,192.74,193.23,192.57,193.01,2847.0,192.74,193.23,192.57,193.01,2847.0
2022-04-14 10:15:00,193.23,193.65,192.95,193.45,7200.0,193.23,193.65,192.95,193.45,7200.0
2022-04-14 10:20:00,193.27,193.67,193.2,193.58,500.0,193.27,193.67,193.2,193.58,500.0
2022-04-14 10:25:00,193.41,193.58,193.27,193.56,500.0,193.41,193.58,193.27,193.56,500.0
2022-04-14 10:30:00,193.8,193.81,193.34,193.7,1139.0,193.8,193.81,193.34,193.7,1139.0
2022-04-14 10:35:00,193.46,193.54,192.52,192.78,8628.0,193.46,193.54,192.52,192.78,8628.0
2022-04-14 10:40:00,192.73,192.85,192.46,192.85,9737.0,192.73,192.85,192.46,192.85,9737.0
2022-04-14 10:45:00,192.88,193.22,192.82,192.84,5900.0,192.88,193.22,192.82,192.84,5900.0
2022-04-14 10:50:00,192.69,192.69,192.33,192.63,2608.0,192.69,192.69,192.33,192.63,2608.0
2022-04-14 10:55:00,192.63,193.26,192.63,193.24,4042.0,192.63,193.26,192.63,193.24,4042.0
2022-04-14 11:00:00,193.3,194.59,193.08,194.59,4285.0,193.3,194.59,193.08,194.59,4285.0
2022-04-14 11:05:00,194.55,194.76,193.81,193.81,4890.0,194.55,194.76,193.81,193.81,4890.0
2022-04-14 11:10:00,193.76,194.09,193.46,193.86,1300.0,193.76,194.09,193.46,193.86,1300.0
2022-04-14 11:15:00,193.5,193.52,193.47,193.52,465.0,193.5,193.52,193.47,193.52,465.0
2022-04-14 11:20:00,193.43,194.16,193.42,194.16,1600.0,193.43,194.16,193.42,194.16,1600.0
2022-04-14 11:25:00,194.34,194.36,193.93,194.33,1265.0,194.34,194.36,193.93,194.33,1265.0
2022-04-14 11:30:00,194.41,194.43,194.28,194.43,900.0,194.41,194.43,194.28,194.43,900.0
2022-04-14 11:35:00,194.15,194.16,193.9,193.91,1470.0,194.15,194.16,193.9,193.91,1470.0
2022-04-14 11:40:00,193.8,194.1,193.25,193.46,1621.0,193.8,194.1,193.25,193.46,1621.0
2022-04-14 11:45:00,193.36,193.97,193.36,193.82,92197.0,193.36,193.97,193.36,193.82,92197.0
2022-04-14 11:50:00,193.82,194.04,193.82,194.04,401.0,193.82,194.04,193.82,194.04,401.0
2022-04-14 11:55:00,193.77,193.81,193.65,193.65,350.0,193.77,193.81,193.65,193.65,350.0
2022-04-14 12:00:00,193.39,193.76,193.23,193.46,13372.0,193.39,193.76,193.23,193.46,13372.0
2022-04-14 12:05:00,193.48,193.86,193.48,193.86,1038.0,193.48,193.86,193.48,193.86,1038.0
2022-04-14 12:10:00,193.86,193.86,193.62,193.62,644.0,193.86,193.86,193.62,193.62,644.0
2022-04-14 12:15:00,193.42,193.76,193.26,193.67,3710.0,193.42,193.76,193.26,193.67,3710.0
2022-04-14 12:20:00,193.7,193.72,193.49,193.59,883.0,193.7,193.72,193.49,193.59,883.0
2022-04-14 12:25:00,193.64,193.88,193.53,193.53,5496.0,193.64,193.88,193.53,193.53,5496.0
2022-04-14 12:30:00,193.74,193.86,193.71,193.73,1403.0,193.74,193.86,193.71,193.73,1403.0
2022-04-14 12:35:00,193.62,193.72,193.24,193.5,1995.0,193.62,193.72,193.24,193.5,1995.0
2022-04-14 12:40:00,193.22,193.95,193.21,193.68,8291.0,193.22,193.95,193.21,193.68,8291.0
2022-04-14 12:45:00,193.4,193.41,193.2,193.35,466.0,193.4,193.41,193.2,193.35,466.0
2022-04-14 12:50:00,193.23,193.43,193.14,193.36,3970.0,193.23,193.43,193.14,193.36,3970.0
2022-04-14 12:55:00,193.5,193.75,193.44,193.71,1085.0,193.5,193.75,193.44,193.71,1085.0
2022-04-14 13:00:00,193.55,193.69,193.55,193.62,745.0,193.55,193.69,193.55,193.62,745.0
2022-04-14 13:05:00,193.47,193.65,193.42,193.65,500.0,193.47,193.65,193.42,193.65,500.0
2022-04-14 13:10:00,193.66,193.66,193.41,193.46,825.0,193.66,193.66,193.41,193.46,825.0
2022-04-14 13:15:00,193.54,193.76,193.52,193.75,4684.0,193.54,193.76,193.52,193.75,4684.0
2022-04-14 13:20:00,193.81,193.82,193.73,193.77,807.0,193.81,193.82,193.73,193.77,807.0
2022-04-14 13:25:00,193.97,193.97,193.71,193.75,500.0,193.97,193.97,193.71,193.75,500.0
2022-04-14 13:30:00,193.79,193.86,193.46,193.46,4105.0,193.79,193.86,193.46,193.46,4105.0
2022-04-14 13:35:00,193.6,193.86,193.52,193.67,800.0,193.6,193.86,193.52,193.67,800.0
2022-04-14 13:40:00,193.69,194.01,193.68,193.83,1381.0,193.69,194.01,193.68,193.83,1381.0
2022-04-14 13:45:00,193.73,194.16,193.73,194.13,2063.0,193.73,194.16,193.73,194.13,2063.0
2022-04-14 13:50:00,194.16,194.16,193.87,193.91,465.0,194.16,194.16,193.87,193.91,465.0
2022-04-14 13:55:00,193.81,193.97,193.69,193.97,1000.0,193.81,193.97,193.69,193.97,1000.0
2022-04-14 14:00:00,193.84,193.88,193.6,193.88,300.0,193.84,193.88,193.6,193.88,300.0
2022-04-14 14:05:00,193.68,193.8,193.51,193.52,800.0,193.68,193.8,193.51,193.52,800.0
2022-04-14 14:10:00,193.78,193.82,193.61,193.78,1413.0,193.78,193.82,193.61,193.78,1413.0
2022-04-14 14:15:00,193.86,193.89,193.55,193.58,2241.0,193.86,193.89,193.55,193.58,2241.0
2022-04-14 14:20:00,193.59,193.68,193.5,193.67,2111.0,193.59,193.68,193.5,193.67,2111.0
2022-04-14 14:25:00,193.71,193.96,193.63,193.84,1882.0,193.71,193.96,193.63,193.84,1882.0
2022-04-14 14:30:00,193.83,193.83,193.5,193.5,200.0,193.83,193.83,193.5,193.5,200.0
2022-04-14 14:35:00,193.38,193.44,193.22,193.39,1194.0,193.38,193.44,193.22,193.39,1194.0
2022-04-14 14:40:00,193.3,193.43,193.26,193.43,631.0,193.3,193.43,193.26,193.43,631.0
2022-04-14 14:45:00,193.59,193.59,193.36,193.42,965.0,193.59,193.59,193.36,193.42,965.0
2022-04-14 14:50:00,193.23,193.25,192.84,192.84,811.0,193.23,193.25,192.84,192.84,811.0
2022-04-14 14:55:00,192.56,192.72,192.55,192.71,1400.0,192.56,192.72,192.55,192.71,1400.0
2022-04-14 15:00:00,192.61,192.76,192.41,192.73,2043.0,192.61,192.76,192.41,192.73,2043.0
2022-04-14 15:05:00,192.8,192.81,192.58,192.79,2186.0,192.8,192.81,192.58,192.79,2186.0
2022-04-14 15:10:00,192.67,192.94,192.67,192.76,1000.0,192.67,192.94,192.67,192.76,1000.0
2022-04-14 15:15:00,192.91,193.24,192.91,193.07,1115.0,192.91,193.24,192.91,193.07,1115.0
2022-04-14 15:20:00,193.15,193.32,192.9,192.9,1006.0,193.15,193.32,192.9,192.9,1006.0
2022-04-14 15:25:00,192.89,192.91,192.4,192.4,1555.0,192.89,192.91,192.4,192.4,1555.0
2022-04-14 15:30:00,192.47,192.47,192.15,192.16,2033.0,192.47,192.47,192.15,192.16,2033.0
2022-04-14 15:35:00,192.16,192.36,191.97,192.09,2883.0,192.16,192.36,191.97,192.09,2883.0
2022-04-14 15:40:00,192.04,192.39,192.02,192.39,2913.0,192.04,192.39,192.02,192.39,2913.0
2022-04-14 15:45:00,192.45,192.58,192.27,192.32,5059.0,192.45,192.58,192.27,192.32,5059.0
2022-04-14 15:50:00,192.07,192.21,191.86,192.05,17126.0,192.07,192.21,191.86,192.05,17126.0
2022-04-14 15:55:00,192.11,192.2,191.35,191.35,48872.0,192.11,192.2,191.35,191.35,48872.0
2022-04-18 09:30:00,191.0,191.69,190.98,190.98,9517.0,191.0,191.69,190.98,190.98,9517.0
2022-04-18 09:35:00,190.8,190.8,188.99,189.0,1770.0,190.8,190.8,188.99,189.0,1770.0
2022-04-18 09:40:00,189.19,189.41,188.24,188.34,1700.0,189.19,189.41,188.24,188.34,1700.0
2022-04-18 09:45:00,188.44,188.44,187.06,187.06,7394.0,188.44,188.44,187.06,187.06,7394.0
2022-04-18 09:50:00,187.04,187.44,186.6,186.6,1259.0,187.04,187.44,186.6,186.6,1259.0
2022-04-18 09:55:00,186.83,188.83,186.81,188.68,7171.0,186.83,188.83,186.81,188.68,7171.0
2022-04-18 10:00:00,188.71,190.26,188.39,190.25,9236.0,188.71,190.26,188.39,190.25,9236.0
2022-04-18 10:05:00,190.3,190.51,188.96,189.02,3500.0,190.3,190.51,188.96,189.02,3500.0
2022-04-18 10:10:00,189.25,190.25,189.12,190.0,2319.0,189.25,190.25,189.12,190.0,2319.0
2022-04-18 10:15:00,189.97,190.45,189.83,190.31,2457.0,189.97,190.45,189.83,190.31,2457.0
2022-04-18 10:20:00,189.72,190.07,189.59,190.07,725.0,189.72,190.07,189.59,190.07,725.0
2022-04-18 10:25:00,190.09,190.3,189.17,189.55,1133.0,190.09,190.3,189.17,189.55,1133.0
2022-04-18 10:30:00,189.56,189.74,188.81,188.88,5264.0,189.56,189.74,188.81,188.88,5264.0
2022-04-18 10:35:00,188.98,188.99,188.47,188.74,1649.0,188.98,188.99,188.47,188.74,1649.0
2022-04-18 10:40:00,188.89,189.45,188.85,188.96,11652.0,188.89,189.45,188.85,188.96,11652.0
2022-04-18 10:45:00,189.17,189.17,189.17,189.17,100.0,189.17,189.17,189.17,189.17,100.0
2022-04-18 10:50:00,189.5,189.5,188.87,189.27,2656.0,189.5,189.5,188.87,189.27,2656.0
2022-04-18 10:55:00,189.29,189.29,188.63,188.81,1938.0,189.29,189.29,188.63,188.81,1938.0
2022-04-18 11:00:00,188.74,189.32,188.7,189.24,1002.0,188.74,189.32,188.7,189.24,1002.0
2022-04-18 11:05:00,189.43,189.69,189.28,189.28,1687.0,189.43,189.69,189.28,189.28,1687.0
2022-04-18 11:10:00,188.92,189.11,188.57,188.66,790.0,188.92,189.11,188.57,188.66,790.0
2022-04-18 11:15:00,188.73,188.73,188.34,188.34,2045.0,188.73,188.73,188.34,188.34,2045.0
2022-04-18 11:20:00,188.13,188.23,188.02,188.02,400.0,188.13,188.23,188.02,188.02,400.0
2022-04-18 11:25:00,188.13,188.22,188.03,188.22,786.0,188.13,188.22,188.03,188.22,786.0
2022-04-18 11:30:00,188.32,188.32,187.81,187.81,771.0,188.32,188.32,187.81,187.81,771.0
2022-04-18 11:35:00,187.71,187.83,187.39,187.5,510.0,187.71,187.83,187.39,187.5,510.0
2022-04-18 11:40:00,187.57,187.82,187.57,187.82,700.0,187.57,187.82,187.57,187.82,700.0
2022-04-18 11:45:00,187.81,187.98,187.7,187.71,673.0,187.81,187.98,187.7,187.71,673.0
2022-04-18 11:50:00,187.8,187.99,187.67,187.77,2382.0,187.8,187.99,187.67,187.77,2382.0
2022-04-18 11:55:00,188.0,188.08,187.58,187.95,2308.0,188.0,188.08,187.58,187.95,2308.0
2022-04-18 12:00:00,187.71,187.79,187.15,187.4,2181.0,187.71,187.79,187.15,187.4,2181.0
2022-04-18 12:05:00,187.53,187.83,187.47,187.55,1652.0,187.53,187.83,187.47,187.55,1652.0
2022-04-18 12:10:00,187.12,187.31,187.0,187.0,3001.0,187.12,187.31,187.0,187.0,3001.0
2022-04-18 12:15:00,186.65,186.65,186.42,186.54,3130.0,186.65,186.65,186.42,186.54,3130.0
2022-04-18 12:20:00,186.54,186.54,186.42,186.44,900.0,186.54,186.54,186.42,186.44,900.0
2022-04-18 12:25:00,186.32,186.43,186.26,186.26,1887.0,186.32,186.43,186.26,186.26,1887.0
2022-04-18 12:30:00,186.07,186.35,186.07,186.27,1878.0,186.07,186.35,186.07,186.27,1878.0
2022-04-18 12:35:00,186.27,186.28,185.84,185.98,1500.0,186.27,186.28,185.84,185.98,1500.0
2022-04-18 12:40:00,186.01,186.78,185.98,186.78,1121.0,186.01,186.78,185.98,186.78,1121.0
2022-04-18 12:45:00,186.74,186.74,186.74,186.74,100.0,186.74,186.74,186.74,186.74,100.0
2022-04-18 12:50:00,186.56,186.91,186.46,186.91,1546.0,186.56,186.91,186.46,186.91,1546.0
2022-04-18 12:55:00,186.91,186.96,186.69,186.86,1200.0,186.91,186.96,186.69,186.86,1200.0
2022-04-18 13:00:00,186.96,187.34,186.8,187.32,3898.0,186.96,187.34,186.8,187.32,3898.0
2022-04-18 13:05:00,187.14,187.71,187.08,187.66,2374.0,187.14,187.71,187.08,187.66,2374.0
2022-04-18 13:10:00,187.88,188.05,187.75,187.75,500.0,187.88,188.05,187.75,187.75,500.0
2022-04-18 13:15:00,187.86,187.99,187.53,187.93,3154.0,187.86,187.99,187.53,187.93,3154.0
2022-04-18 13:20:00,188.02,188.17,187.94,188.17,644.0,188.02,188.17,187.94,188.17,644.0
2022-04-18 13:25:00,188.03,188.12,188.03,188.12,1099.0,188.03,188.12,188.03,188.12,1099.0
2022-04-18 13:30:00,188.12,188.76,188.12,188.76,347.0,188.12,188.76,188.12,188.76,347.0
2022-04-18 13:35:00,188.85,188.99,188.73,188.73,1321.0,188.85,188.99,188.73,188.73,1321.0
2022-04-18 13:40:00,188.74,188.86,188.63,188.85,1099.0,188.74,188.86,188.63,188.85,1099.0
2022-04-18 13:45:00,189.03,189.52,188.96,189.39,1669.0,189.03,189.52,188.96,189.39,1669.0
2022-04-18 13:50:00,189.17,189.39,189.03,189.03,960.0,189.17,189.39,189.03,189.03,960.0
2022-04-18 13:55:00,189.22,189.41,188.79,188.99,2715.0,189.22,189.41,188.79,188.99,2715.0
2022-04-18 14:00:00,188.85,189.08,188.71,189.0,1867.0,188.85,189.08,188.71,189.0,1867.0
2022-04-18 14:05:00,189.03,189.07,188.65,188.89,1600.0,189.03,189.07,188.65,188.89,1600.0
2022-04-18 14:10:00,188.61,188.82,188.61,188.82,920.0,188.61,188.82,188.61,188.82,920.0
2022-04-18 14:15:00,189.09,189.09,188.48,188.59,1323.0,189.09,189.09,188.48,188.59,1323.0
2022-04-18 14:20:00,188.47,188.75,188.47,188.75,500.0,188.47,188.75,188.47,188.75,500.0
2022-04-18 14:25:00,189.01,189.09,188.85,188.85,1700.0,189.01,189.09,188.85,188.85,1700.0
2022-04-18 14:30:00,189.0,189.0,188.52,188.85,3568.0,189.0,189.0,188.52,188.85,3568.0
2022-04-18 14:35:00,188.93,189.08,188.56,188.9,8410.0,188.93,189.08,188.56,188.9,8410.0
2022-04-18 14:40:00,188.86,189.25,188.82,188.89,6100.0,188.86,189.25,188.82,188.89,6100.0
2022-04-18 14:45:00,188.94,188.96,188.72,188.84,6222.0,188.94,188.96,188.72,188.84,6222.0
2022-04-18 14:50:00,188.79,189.05,188.79,189.05,1000.0,188.79,189.05,188.79,189.05,1000.0
2022-04-18 14:55:00,188.62,188.88,188.51,188.52,2171.0,188.62,188.88,188.51,188.52,2171.0
2022-04-18 15:00:00,188.64,188.78,188.21,188.29,26300.0,188.64,188.78,188.21,188.29,26300.0
2022-04-18 15:05:00,188.42,188.53,188.01,188.01,2624.0,188.42,188.53,188.01,188.01,2624.0
2022-04-18 15:10:00,188.03,188.13,187.51,187.66,5587.0,188.03,188.13,187.51,187.66,5587.0
2022-04-18 15:15:00,187.83,187.86,187.58,187.59,1816.0,187.83,187.86,187.58,187.59,1816.0
2022-04-18 15:20:00,187.67,187.83,187.46,187.59,3113.0,187.67,187.83,187.46,187.59,3113.0
2022-04-18 15:25:00,187.6,187.71,187.5,187.5,1913.0,187.6,187.71,187.5,187.5,1913.0
2022-04-18 15:30:00,187.57,187.77,187.41,187.68,8844.0,187.57,187.77,187.41,187.68,8844.0
2022-04-18 15:35:00,187.68,187.91,187.6,187.87,7781.0,187.68,187.91,187.6,187.87,7781.0
2022-04-18 15:40:00,187.81,187.82,187.62,187.65,5822.0,187.81,187.82,187.62,187.65,5822.0
2022-04-18 15:45:00,187.64,187.7,187.43,187.63,9907.0,187.64,187.7,187.43,187.63,9907.0
2022-04-18 15:50:00,187.55,188.01,187.41,187.75,16468.0,187.55,188.01,187.41,187.75,16468.0
2022-04-18 15:55:00,187.86,188.28,187.83,188.13,74444.0,187.86,188.28,187.83,188.13,74444.0
2022-04-19 09:30:00,189.14,191.18,189.14,191.14,12862.0,189.14,191.18,189.14,191.14,12862.0
2022-04-19 09:35:00,191.31,191.71,189.91,189.91,4987.0,191.31,191.71,189.91,189.91,4987.0
2022-04-19 09:40:00,189.36,191.42,189.36,191.03,10368.0,189.36,191.42,189.36,191.03,10368.0
2022-04-19 09:45:00,191.17,192.49,190.94,192.49,7285.0,191.17,192.49,190.94,192.49,7285.0
2022-04-19 09:50:00,192.39,193.08,192.0,193.08,5774.0,192.39,193.08,192.0,193.08,5774.0
2022-04-19 09:55:00,193.23,193.35,192.81,193.33,1232.0,193.23,193.35,192.81,193.33,1232.0
2022-04-19 10:00:00,193.03,193.5,192.44,192.65,4000.0,193.03,193.5,192.44,192.65,4000.0
2022-04-19 10:05:00,192.52,193.44,192.52,193.25,1600.0,192.52,193.44,192.52,193.25,1600.0
2022-04-19 10:10:00,193.33,194.08,193.33,193.98,6077.0,193.33,194.08,193.33,193.98,6077.0
2022-04-19 10:15:00,193.98,195.55,193.98,195.31,4902.0,193.98,195.55,193.98,195.31,4902.0
2022-04-19 10:20:00,195.25,195.39,194.74,195.38,3064.0,195.25,195.39,194.74,195.38,3064.0
2022-04-19 10:25:00,195.21,195.29,194.82,195.06,3541.0,195.21,195.29,194.82,195.06,3541.0
2022-04-19 10:30:00,195.12,195.17,194.89,195.0,2967.0,195.12,195.17,194.89,195.0,2967.0
2022-04-19 10:35:00,195.09,196.14,195.07,196.14,6438.0,195.09,196.14,195.07,196.14,6438.0
2022-04-19 10:40:00,196.25,196.82,196.14,196.76,6513.0,196.25,196.82,196.14,196.76,6513.0
2022-04-19 10:45:00,196.77,197.5,196.77,197.15,39258.0,196.77,197.5,196.77,197.15,39258.0
2022-04-19 10:50:00,196.93,197.29,196.59,196.67,5002.0,196.93,197.29,196.59,196.67,5002.0
2022-04-19 10:55:00,196.53,196.72,196.44,196.6,4350.0,196.53,196.72,196.44,196.6,4350.0
2022-04-19 11:00:00,196.57,196.77,196.18,196.39,5359.0,196.57,196.77,196.18,196.39,5359.0
2022-04-19 11:05:00,196.61,196.86,196.54,196.86,1339.0,196.61,196.86,196.54,196.86,1339.0
2022-04-19 11:10:00,197.0,197.52,197.0,197.21,3008.0,197.0,197.52,197.0,197.21,3008.0
2022-04-19 11:15:00,197.37,197.85,197.24,197.71,8976.0,197.37,197.85,197.24,197.71,8976.0
2022-04-19 11:20:00,197.61,198.19,197.58,198.0,6202.0,197.61,198.19,197.58,198.0,6202.0
2022-04-19 11:25:00,198.06,198.35,198.04,198.28,2872.0,198.06,198.35,198.04,198.28,2872.0
2022-04-19 11:30:00,198.25,198.86,198.25,198.68,8322.0,198.25,198.86,198.25,198.68,8322.0
2022-04-19 11:35:00,198.83,199.26,198.71,199.2,2400.0,198.83,199.26,198.71,199.2,2400.0
2022-04-19 11:40:00,199.22,199.31,198.97,199.14,6488.0,199.22,199.31,198.97,199.14,6488.0
2022-04-19 11:45:00,199.12,199.56,199.12,199.56,4550.0,199.12,199.56,199.12,199.56,4550.0
2022-04-19 11:50:00,199.58,199.97,199.32,199.51,5934.0,199.58,199.97,199.32,199.51,5934.0
2022-04-19 11:55:00,199.49,199.55,198.79,198.8,3328.0,199.49,199.55,198.79,198.8,3328.0
2022-04-19 12:00:00,198.81,198.9,198.73,198.73,13744.0,198.81,198.9,198.73,198.73,13744.0
2022-04-19 12:05:00,198.8,199.19,198.8,199.15,3665.0,198.8,199.19,198.8,199.15,3665.0
2022-04-19 12:10:00,199.3,199.49,199.21,199.22,3162.0,199.3,199.49,199.21,199.22,3162.0
2022-04-19 12:15:00,199.11,199.36,199.09,199.31,2031.0,199.11,199.36,199.09,199.31,2031.0
2022-04-19 12:20:00,199.31,199.49,199.28,199.49,1312.0,199.31,199.49,199.28,199.49,1312.0
2022-04-19 12:25:00,199.56,199.56,198.93,198.99,3000.0,199.56,199.56,198.93,198.99,3000.0
2022-04-19 12:30:00,198.81,199.02,198.78,198.97,3100.0,198.81,199.02,198.78,198.97,3100.0
2022-04-19 12:35:00,198.97,199.12,198.97,199.0,2300.0,198.97,199.12,198.97,199.0,2300.0
2022-04-19 12:40:00,199.0,199.37,198.99,199.3,10880.0,199.0,199.37,198.99,199.3,10880.0
2022-04-19 12:45:00,199.28,199.31,199.25,199.26,1500.0,199.28,199.31,199.25,199.26,1500.0
2022-04-19 12:50:00,199.31,199.67,199.29,199.47,7500.0,199.31,199.67,199.29,199.47,7500.0
2022-04-19 12:55:00,199.45,199.71,199.35,199.71,8401.0,199.45,199.71,199.35,199.71,8401.0
2022-04-19 13:00:00,199.76,199.87,199.46,199.61,5677.0,199.76,199.87,199.46,199.61,5677.0
2022-04-19 13:05:00,199.69,199.71,199.0,199.0,1979.0,199.69,199.71,199.0,199.0,1979.0
2022-04-19 13:10:00,198.99,199.18,198.94,198.95,2005.0,198.99,199.18,198.94,198.95,2005.0
2022-04-19 13:15:00,198.87,199.21,198.82,199.21,1793.0,198.87,199.21,198.82,199.21,1793.0
2022-04-19 13:20:00,199.2,199.44,199.18,199.23,1156.0,199.2,199.44,199.18,199.23,1156.0
2022-04-19 13:25:00,199.24,199.24,198.59,198.68,2597.0,199.24,199.24,198.59,198.68,2597.0
2022-04-19 13:30:00,198.84,199.24,198.84,199.24,600.0,198.84,199.24,198.84,199.24,600.0
2022-04-19 13:35:00,199.1,199.14,199.06,199.11,825.0,199.1,199.14,199.06,199.11,825.0
2022-04-19 13:40:00,198.99,199.06,198.91,199.03,1749.0,198.99,199.06,198.91,199.03,1749.0
2022-04-19 13:45:00,198.92,199.31,198.71,199.22,4180.0,198.92,199.31,198.71,199.22,4180.0
2022-04-19 13:50:00,199.51,199.69,199.38,199.69,2361.0,199.51,199.69,199.38,199.69,2361.0
2022-04-19 13:55:00,199.59,199.87,199.52,199.74,4558.0,199.59,199.87,199.52,199.74,4558.0
2022-04-19 14:00:00,199.55,199.59,199.34,199.36,2110.0,199.55,199.59,199.34,199.36,2110.0
2022-04-19 14:05:00,199.35,199.47,199.05,199.28,14065.0,199.35,199.47,199.05,199.28,14065.0
2022-04-19 14:10:00,199.25,199.37,198.96,199.06,5406.0,199.25,199.37,198.96,199.06,5406.0
2022-04-19 14:15:00,199.1,199.27,198.99,199.27,1600.0,199.1,199.27,198.99,199.27,1600.0
2022-04-19 14:20:00,199.22,199.22,198.71,198.71,1636.0,199.22,199.22,198.71,198.71,1636.0
2022-04-19 14:25:00,198.77,199.13,198.69,199.13,2326.0,198.77,199.13,198.69,199.13,2326.0
2022-04-19 14:30:00,199.13,199.37,199.05,199.06,3769.0,199.13,199.37,199.05,199.06,3769.0
2022-04-19 14:35:00,199.14,199.41,198.57,199.31,8163.0,199.14,199.41,198.57,199.31,8163.0
2022-04-19 14:40:00,199.31,199.51,199.25,199.33,2800.0,199.31,199.51,199.25,199.33,2800.0
2022-04-19 14:45:00,199.31,199.44,199.08,199.12,1341.0,199.31,199.44,199.08,199.12,1341.0
2022-04-19 14:50:00,199.09,199.27,198.83,199.08,4522.0,199.09,199.27,198.83,199.08,4522.0
2022-04-19 14:55:00,199.28,199.39,199.16,199.29,2020.0,199.28,199.39,199.16,199.29,2020.0
2022-04-19 15:00:00,199.29,199.46,199.1,199.25,6359.0,199.29,199.46,199.1,199.25,6359.0
2022-04-19 15:05:00,199.23,199.38,198.95,199.29,4845.0,199.23,199.38,198.95,199.29,4845.0
2022-04-19 15:10:00,199.32,199.83,199.32,199.83,3725.0,199.32,199.83,199.32,199.83,3725.0
2022-04-19 15:15:00,199.84,199.94,199.72,199.86,3300.0,199.84,199.94,199.72,199.86,3300.0
2022-04-19 15:20:00,199.76,199.93,199.5,199.89,2128.0,199.76,199.93,199.5,199.89,2128.0
2022-04-19 15:25:00,199.99,200.03,199.68,199.68,6955.0,199.99,200.03,199.68,199.68,6955.0
2022-04-19 15:30:00,199.77,199.96,199.77,199.8,2382.0,199.77,199.96,199.77,199.8,2382.0
2022-04-19 15:35:00,199.76,199.83,199.62,199.75,3155.0,199.76,199.83,199.62,199.75,3155.0
2022-04-19 15:40:00,199.65,199.68,198.91,198.98,6408.0,199.65,199.68,198.91,198.98,6408.0
2022-04-19 15:45:00,198.95,199.21,198.57,199.14,10348.0,198.95,199.21,198.57,199.14,10348.0
2022-04-19 15:50:00,199.16,199.72,199.16,199.31,11934.0,199.16,199.72,199.16,199.31,11934.0
2022-04-19 15:55:00,199.22,199.46,198.76,199.39,55988.0,199.22,199.46,198.76,199.39,55988.0
2022-04-20 09:30:00,198.06,198.57,196.04,196.9,15730.0,198.06,198.57,196.04,196.9,15730.0
2022-04-20 09:35:00,195.97,195.97,194.44,194.97,2252.0,195.97,195.97,194.44,194.97,2252.0
2022-04-20 09:40:00,194.56,195.98,194.5,194.83,3968.0,194.56,195.98,194.5,194.83,3968.0
2022-04-20 09:45:00,194.92,195.13,194.14,194.14,2015.0,194.92,195.13,194.14,194.14,2015.0
2022-04-20 09:50:00,194.33,194.4,194.07,194.07,1000.0,194.33,194.4,194.07,194.07,1000.0
2022-04-20 09:55:00,194.03,194.35,193.8,194.08,4267.0,194.03,194.35,193.8,194.08,4267.0
2022-04-20 10:00:00,194.26,195.02,193.42,193.75,1464.0,194.26,195.02,193.42,193.75,1464.0
2022-04-20 10:05:00,193.97,194.05,193.03,194.05,4450.0,193.97,194.05,193.03,194.05,4450.0
2022-04-20 10:10:00,194.44,195.72,194.44,194.87,2000.0,194.44,195.72,194.44,194.87,2000.0
2022-04-20 10:15:00,194.98,194.98,194.47,194.7,1070.0,194.98,194.98,194.47,194.7,1070.0
2022-04-20 10:20:00,194.35,195.34,194.35,194.36,3100.0,194.35,195.34,194.35,194.36,3100.0
2022-04-20 10:25:00,194.39,195.74,194.39,195.34,4256.0,194.39,195.74,194.39,195.34,4256.0
2022-04-20 10:30:00,195.0,196.0,194.76,196.0,3989.0,195.0,196.0,194.76,196.0,3989.0
2022-04-20 10:35:00,196.18,196.82,195.92,196.81,4588.0,196.18,196.82,195.92,196.81,4588.0
2022-04-20 10:40:00,196.63,197.38,196.63,197.32,3557.0,196.63,197.38,196.63,197.32,3557.0
2022-04-20 10:45:00,197.4,197.7,196.88,197.53,2324.0,197.4,197.7,196.88,197.53,2324.0
2022-04-20 10:50:00,197.6,198.04,197.58,197.89,1850.0,197.6,198.04,197.58,197.89,1850.0
2022-04-20 10:55:00,197.73,198.07,197.27,197.89,2638.0,197.73,198.07,197.27,197.89,2638.0
2022-04-20 11:00:00,197.71,197.73,197.04,197.36,6144.0,197.71,197.73,197.04,197.36,6144.0
2022-04-20 11:05:00,197.17,197.17,196.07,196.07,1982.0,197.17,197.17,196.07,196.07,1982.0
2022-04-20 11:10:00,195.86,195.86,195.14,195.54,1300.0,195.86,195.86,195.14,195.54,1300.0
2022-04-20 11:15:00,195.46,195.68,194.94,194.94,2500.0,195.46,195.68,194.94,194.94,2500.0
2022-04-20 11:20:00,194.88,195.12,194.88,195.12,900.0,194.88,195.12,194.88,195.12,900.0
2022-04-20 11:25:00,195.11,195.38,194.9,195.21,1590.0,195.11,195.38,194.9,195.21,1590.0
2022-04-20 11:30:00,194.99,195.55,194.89,195.18,2220.0,194.99,195.55,194.89,195.18,2220.0
2022-04-20 11:35:00,195.16,195.57,195.16,195.18,1548.0,195.16,195.57,195.16,195.18,1548.0
2022-04-20 11:40:00,195.02,195.36,195.01,195.24,1875.0,195.02,195.36,195.01,195.24,1875.0
2022-04-20 11:45:00,195.05,195.25,194.26,194.33,2571.0,195.05,195.25,194.26,194.33,2571.0
2022-04-20 11:50:00,194.33,194.33,193.36,193.96,4583.0,194.33,194.33,193.36,193.96,4583.0
2022-04-20 11:55:00,193.94,194.33,193.82,193.94,1805.0,193.94,194.33,193.82,193.94,1805.0
2022-04-20 12:00:00,194.27,194.37,193.95,194.27,1700.0,194.27,194.37,193.95,194.27,1700.0
2022-04-20 12:05:00,194.39,194.81,193.75,193.75,3161.0,194.39,194.81,193.75,193.75,3161.0
2022-04-20 12:10:00,193.53,193.59,192.78,193.18,6167.0,193.53,193.59,192.78,193.18,6167.0
2022-04-20 12:15:00,193.08,193.23,192.95,192.97,600.0,193.08,193.23,192.95,192.97,600.0
2022-04-20 12:20:00,192.95,192.95,192.64,192.65,1000.0,192.95,192.95,192.64,192.65,1000.0
2022-04-20 12:25:00,192.56,192.94,192.56,192.89,6227.0,192.56,192.94,192.56,192.89,6227.0
2022-04-20 12:30:00,193.2,193.89,193.06,193.89,2033.0,193.2,193.89,193.06,193.89,2033.0
2022-04-20 12:35:00,193.7,194.0,193.7,193.83,1635.0,193.7,194.0,193.7,193.83,1635.0
2022-04-20 12:40:00,193.96,194.12,193.79,193.98,976.0,193.96,194.12,193.79,193.98,976.0
2022-04-20 12:45:00,194.07,194.36,194.07,194.33,1330.0,194.07,194.36,194.07,194.33,1330.0
2022-04-20 12:50:00,194.58,194.82,194.58,194.62,802.0,194.58,194.82,194.58,194.62,802.0
2022-04-20 12:55:00,194.75,194.98,194.57,194.86,2434.0,194.75,194.98,194.57,194.86,2434.0
2022-04-20 13:00:00,194.98,195.22,194.9,195.22,1847.0,194.98,195.22,194.9,195.22,1847.0
2022-04-20 13:05:00,195.22,195.35,194.28,194.28,3004.0,195.22,195.35,194.28,194.28,3004.0
2022-04-20 13:10:00,194.56,195.62,194.56,195.62,2256.0,194.56,195.62,194.56,195.62,2256.0
2022-04-20 13:15:00,195.31,195.31,195.0,195.05,1160.0,195.31,195.31,195.0,195.05,1160.0
2022-04-20 13:20:00,194.9,195.28,194.9,195.22,1000.0,194.9,195.28,194.9,195.22,1000.0
2022-04-20 13:25:00,195.21,195.36,195.04,195.33,2471.0,195.21,195.36,195.04,195.33,2471.0
2022-04-20 13:30:00,195.13,195.13,195.13,195.13,307.0,195.13,195.13,195.13,195.13,307.0
2022-04-20 13:35:00,195.11,195.22,194.73,194.97,1595.0,195.11,195.22,194.73,194.97,1595.0
2022-04-20 13:40:00,194.97,195.24,194.95,195.2,1383.0,194.97,195.24,194.95,195.2,1383.0
2022-04-20 13:45:00,195.35,195.64,194.91,194.91,1659.0,195.35,195.64,194.91,194.91,1659.0
2022-04-20 13:50:00,194.86,195.09,194.68,194.98,1601.0,194.86,195.09,194.68,194.98,1601.0
2022-04-20 13:55:00,194.76,194.89,194.6,194.68,1501.0,194.76,194.89,194.6,194.68,1501.0
2022-04-20 14:00:00,194.47,194.62,194.18,194.31,1400.0,194.47,194.62,194.18,194.31,1400.0
2022-04-20 14:05:00,194.18,194.32,193.86,193.86,1600.0,194.18,194.32,193.86,193.86,1600.0
2022-04-20 14:10:00,193.94,194.19,193.83,193.87,1738.0,193.94,194.19,193.83,193.87,1738.0
2022-04-20 14:15:00,194.02,194.27,193.83,194.03,1900.0,194.02,194.27,193.83,194.03,1900.0
2022-04-20 14:20:00,194.08,194.21,194.02,194.21,1311.0,194.08,194.21,194.02,194.21,1311.0
2022-04-20 14:25:00,194.1,194.36,194.08,194.28,2008.0,194.1,194.36,194.08,194.28,2008.0
2022-04-20 14:30:00,194.18,194.49,194.18,194.19,1001.0,194.18,194.49,194.18,194.19,1001.0
2022-04-20 14:35:00,194.02,194.07,193.71,193.98,3456.0,194.02,194.07,193.71,193.98,3456.0
2022-04-20 14:40:00,194.0,194.23,194.0,194.17,1391.0,194.0,194.23,194.0,194.17,1391.0
2022-04-20 14:45:00,194.15,194.39,194.01,194.17,4717.0,194.15,194.39,194.01,194.17,4717.0
2022-04-20 14:50:00,194.08,194.08,193.57,193.57,2865.0,194.08,194.08,193.57,193.57,2865.0
2022-04-20 14:55:00,193.45,193.98,193.36,193.92,2851.0,193.45,193.98,193.36,193.92,2851.0
2022-04-20 15:00:00,193.84,194.25,193.84,194.09,3900.0,193.84,194.25,193.84,194.09,3900.0
2022-04-20 15:05:00,193.94,193.96,193.55,193.73,6925.0,193.94,193.96,193.55,193.73,6925.0
2022-04-20 15:10:00,193.9,194.41,193.79,194.3,3089.0,193.9,194.41,193.79,194.3,3089.0
2022-04-20 15:15:00,194.24,194.59,194.23,194.31,2436.0,194.24,194.59,194.23,194.31,2436.0
2022-04-20 15:20:00,194.23,194.38,193.8,194.15,4960.0,194.23,194.38,193.8,194.15,4960.0
2022-04-20 15:25:00,194.29,194.56,193.99,193.99,3050.0,194.29,194.56,193.99,193.99,3050.0
2022-04-20 15:30:00,194.23,194.23,193.46,193.6,17622.0,194.23,194.23,193.46,193.6,17622.0
2022-04-20 15:35:00,193.67,194.09,193.47,193.96,24424.0,193.67,194.09,193.47,193.96,24424.0
2022-04-20 15:40:00,194.06,194.17,193.9,193.93,6651.0,194.06,194.17,193.9,193.93,6651.0
2022-04-20 15:45:00,193.92,194.67,193.88,194.42,7344.0,193.92,194.67,193.88,194.42,7344.0
2022-04-20 15:50:00,194.34,194.36,193.6,193.69,16134.0,194.34,194.36,193.6,193.69,16134.0
2022-04-20 15:55:00,193.76,193.84,193.02,193.2,40460.0,193.76,193.84,193.02,193.2,40460.0
2022-04-21 09:30:00,195.35,197.97,194.95,197.24,20590.0,195.35,197.97,194.95,197.24,20590.0
2022-04-21 09:35:00,196.75,198.11,196.55,196.56,3024.0,196.75,198.11,196.55,196.56,3024.0
2022-04-21 09:40:00,196.41,196.41,194.7,195.29,3540.0,196.41,196.41,194.7,195.29,3540.0
2022-04-21 09:45:00,194.5,194.81,193.63,193.85,2734.0,194.5,194.81,193.63,193.85,2734.0
2022-04-21 09:50:00,193.85,194.38,193.47,193.84,9156.0,193.85,194.38,193.47,193.84,9156.0
2022-04-21 09:55:00,193.68,193.69,192.63,192.63,900.0,193.68,193.69,192.63,192.63,900.0
2022-04-21 10:00:00,192.56,192.98,192.32,192.67,3014.0,192.56,192.98,192.32,192.67,3014.0
2022-04-21 10:05:00,192.45,192.6,191.88,192.04,3240.0,192.45,192.6,191.88,192.04,3240.0
2022-04-21 10:10:00,191.99,191.99,191.22,191.54,1456.0,191.99,191.99,191.22,191.54,1456.0
2022-04-21 10:15:00,191.38,191.88,191.38,191.88,3027.0,191.38,191.88,191.38,191.88,3027.0
2022-04-21 10:20:00,191.65,191.65,190.62,191.4,2122.0,191.65,191.65,190.62,191.4,2122.0
2022-04-21 10:25:00,191.27,192.14,191.27,192.14,2132.0,191.27,192.14,191.27,192.14,2132.0
2022-04-21 10:30:00,192.94,192.94,192.27,192.64,2256.0,192.94,192.94,192.27,192.64,2256.0
2022-04-21 10:35:00,192.79,193.19,192.37,192.38,3232.0,192.79,193.19,192.37,192.38,3232.0
2022-04-21 10:40:00,192.4,192.4,191.67,191.71,3598.0,192.4,192.4,191.67,191.71,3598.0
2022-04-21 10:45:00,191.37,191.37,190.1,190.1,2709.0,191.37,191.37,190.1,190.1,2709.0
2022-04-21 10:50:00,190.14,190.17,189.4,189.4,4762.0,190.14,190.17,189.4,189.4,4762.0
2022-04-21 10:55:00,189.32,189.58,188.98,189.38,5222.0,189.32,189.58,188.98,189.38,5222.0
2022-04-21 11:00:00,189.28,190.13,188.97,190.04,7870.0,189.28,190.13,188.97,190.04,7870.0
2022-04-21 11:05:00,189.96,189.96,189.31,189.45,3269.0,189.96,189.96,189.31,189.45,3269.0
2022-04-21 11:10:00,189.38,189.86,189.33,189.81,3755.0,189.38,189.86,189.33,189.81,3755.0
2022-04-21 11:15:00,189.54,189.62,189.12,189.38,2400.0,189.54,189.62,189.12,189.38,2400.0
2022-04-21 11:20:00,189.21,189.49,188.96,189.37,3876.0,189.21,189.49,188.96,189.37,3876.0
2022-04-21 11:25:00,189.38,190.04,189.37,189.67,6474.0,189.38,190.04,189.37,189.67,6474.0
2022-04-21 11:30:00,189.33,189.62,188.95,189.04,4600.0,189.33,189.62,188.95,189.04,4600.0
2022-04-21 11:35:00,188.91,188.93,188.46,188.47,1661.0,188.91,188.93,188.46,188.47,1661.0
2022-04-21 11:40:00,188.55,188.84,188.46,188.84,2110.0,188.55,188.84,188.46,188.84,2110.0
2022-04-21 11:45:00,188.56,188.83,188.53,188.7,2923.0,188.56,188.83,188.53,188.7,2923.0
2022-04-21 11:50:00,188.6,188.96,188.51,188.96,1536.0,188.6,188.96,188.51,188.96,1536.0
2022-04-21 11:55:00,188.6,188.62,188.08,188.28,2240.0,188.6,188.62,188.08,188.28,2240.0
2022-04-21 12:00:00,188.43,189.16,188.26,188.26,4500.0,188.43,189.16,188.26,188.26,4500.0
2022-04-21 12:05:00,188.26,188.72,188.17,188.17,3696.0,188.26,188.72,188.17,188.17,3696.0
2022-04-21 12:10:00,188.34,188.88,188.12,188.87,3009.0,188.34,188.88,188.12,188.87,3009.0
2022-04-21 12:15:00,188.72,188.9,188.52,188.77,2758.0,188.72,188.9,188.52,188.77,2758.0
2022-04-21 12:20:00,188.7,188.7,188.42,188.52,1546.0,188.7,188.7,188.42,188.52,1546.0
2022-04-21 12:25:00,188.42,188.56,188.23,188.39,1900.0,188.42,188.56,188.23,188.39,1900.0
2022-04-21 12:30:00,188.17,188.55,188.1,188.36,2034.0,188.17,188.55,188.1,188.36,2034.0
2022-04-21 12:35:00,188.47,188.68,188.11,188.11,1600.0,188.47,188.68,188.11,188.11,1600.0
2022-04-21 12:40:00,188.05,188.47,188.01,188.28,3381.0,188.05,188.47,188.01,188.28,3381.0
2022-04-21 12:45:00,188.49,188.86,188.41,188.59,1501.0,188.49,188.86,188.41,188.59,1501.0
2022-04-21 12:50:00,188.18,188.21,187.85,187.86,1300.0,188.18,188.21,187.85,187.86,1300.0
2022-04-21 12:55:00,187.85,188.0,187.73,187.96,1539.0,187.85,188.0,187.73,187.96,1539.0
2022-04-21 13:00:00,187.79,187.91,187.55,187.87,6452.0,187.79,187.91,187.55,187.87,6452.0
2022-04-21 13:05:00,187.84,188.04,187.76,187.86,3065.0,187.84,188.04,187.76,187.86,3065.0
2022-04-21 13:10:00,187.84,188.04,187.66,187.82,1377.0,187.84,188.04,187.66,187.82,1377.0
2022-04-21 13:15:00,188.0,188.0,187.56,187.76,1550.0,188.0,188.0,187.56,187.76,1550.0
2022-04-21 13:20:00,187.85,188.9,187.85,188.81,1982.0,187.85,188.9,187.85,188.81,1982.0
2022-04-21 13:25:00,188.5,189.81,188.34,189.61,5309.0,188.5,189.81,188.34,189.61,5309.0
2022-04-21 13:30:00,189.51,189.64,188.68,188.68,1871.0,189.51,189.64,188.68,188.68,1871.0
2022-04-21 13:35:00,188.81,188.81,188.11,188.31,2011.0,188.81,188.81,188.11,188.31,2011.0
2022-04-21 13:40:00,188.16,188.73,188.16,188.73,3463.0,188.16,188.73,188.16,188.73,3463.0
2022-04-21 13:45:00,188.67,189.24,188.56,188.78,2825.0,188.67,189.24,188.56,188.78,2825.0
2022-04-21 13:50:00,188.83,188.89,188.25,188.37,2445.0,188.83,188.89,188.25,188.37,2445.0
2022-04-21 13:55:00,188.46,188.46,187.77,187.77,3289.0,188.46,188.46,187.77,187.77,3289.0
2022-04-21 14:00:00,187.79,187.79,187.24,187.28,2419.0,187.79,187.79,187.24,187.28,2419.0
2022-04-21 14:05:00,187.15,187.6,187.05,187.16,4773.0,187.15,187.6,187.05,187.16,4773.0
2022-04-21 14:10:00,187.24,187.32,186.45,186.46,4748.0,187.24,187.32,186.45,186.46,4748.0
2022-04-21 14:15:00,186.26,186.4,186.01,186.01,4380.0,186.26,186.4,186.01,186.01,4380.0
2022-04-21 14:20:00,186.03,186.19,185.47,185.47,3931.0,186.03,186.19,185.47,185.47,3931.0
2022-04-21 14:25:00,185.39,186.26,185.38,186.21,4836.0,185.39,186.26,185.38,186.21,4836.0
2022-04-21 14:30:00,186.07,186.96,185.83,186.58,5148.0,186.07,186.96,185.83,186.58,5148.0
2022-04-21 14:35:00,186.51,186.9,186.08,186.08,1275.0,186.51,186.9,186.08,186.08,1275.0
2022-04-21 14:40:00,186.25,186.84,186.25,186.65,3106.0,186.25,186.84,186.25,186.65,3106.0
2022-04-21 14:45:00,186.59,186.92,186.53,186.57,2251.0,186.59,186.92,186.53,186.57,2251.0
2022-04-21 14:50:00,186.52,187.0,186.52,186.84,2303.0,186.52,187.0,186.52,186.84,2303.0
2022-04-21 14:55:00,186.68,186.76,186.42,186.57,3387.0,186.68,186.76,186.42,186.57,3387.0
2022-04-21 15:00:00,186.47,186.67,186.27,186.27,3696.0,186.47,186.67,186.27,186.27,3696.0
2022-04-21 15:05:00,186.06,186.36,185.75,185.94,4620.0,186.06,186.36,185.75,185.94,4620.0
2022-04-21 15:10:00,185.89,186.12,185.78,186.12,2910.0,185.89,186.12,185.78,186.12,2910.0
2022-04-21 15:15:00,186.02,186.54,185.86,186.53,4419.0,186.02,186.54,185.86,186.53,4419.0
2022-04-21 15:20:00,186.36,186.5,186.16,186.34,7009.0,186.36,186.5,186.16,186.34,7009.0
2022-04-21 15:25:00,186.34,186.34,185.85,186.34,5608.0,186.34,186.34,185.85,186.34,5608.0
2022-04-21 15:30:00,186.53,187.08,186.35,186.44,12561.0,186.53,187.08,186.35,186.44,12561.0
2022-04-21 15:35:00,186.53,186.54,185.89,186.0,6591.0,186.53,186.54,185.89,186.0,6591.0
2022-04-21 15:40:00,186.09,186.42,185.92,186.27,10374.0,186.09,186.42,185.92,186.27,10374.0
2022-04-21 15:45:00,186.15,186.34,185.52,185.57,7507.0,186.15,186.34,185.52,185.57,7507.0
2022-04-21 15:50:00,185.5,186.45,185.5,186.08,13657.0,185.5,186.45,185.5,186.08,13657.0
2022-04-21 15:55:00,186.09,186.28,185.72,186.04,30462.0,186.09,186.28,185.72,186.04,30462.0
2022-04-22 09:30:00,187.21,187.43,186.01,186.11,6397.0,187.21,187.43,186.01,186.11,6397.0
2022-04-22 09:35:00,185.85,186.69,185.77,186.06,1390.0,185.85,186.69,185.77,186.06,1390.0
2022-04-22 09:40:00,185.71,186.93,185.38,185.84,2014.0,185.71,186.93,185.38,185.84,2014.0
2022-04-22 09:45:00,186.71,187.3,186.27,186.38,3171.0,186.71,187.3,186.27,186.38,3171.0
2022-04-22 09:50:00,186.74,187.28,185.44,185.65,4095.0,186.74,187.28,185.44,185.65,4095.0
2022-04-22 09:55:00,185.71,186.27,185.36,185.87,1500.0,185.71,186.27,185.36,185.87,1500.0
2022-04-22 10:00:00,186.13,187.69,185.84,186.73,11565.0,186.13,187.69,185.84,186.73,11565.0
2022-04-22 10:05:00,187.16,188.6,187.14,188.38,2646.0,187.16,188.6,187.14,188.38,2646.0
2022-04-22 10:10:00,188.49,188.49,187.51,187.66,3603.0,188.49,188.49,187.51,187.66,3603.0
2022-04-22 10:15:00,187.73,187.79,187.42,187.46,8100.0,187.73,187.79,187.42,187.46,8100.0
2022-04-22 10:20:00,186.59,186.59,185.38,185.39,2686.0,186.59,186.59,185.38,185.39,2686.0
2022-04-22 10:25:00,185.37,185.49,184.99,185.21,1842.0,185.37,185.49,184.99,185.21,1842.0
2022-04-22 10:30:00,186.11,186.11,186.11,186.11,100.0,186.11,186.11,186.11,186.11,100.0
2022-04-22 10:35:00,185.82,186.48,185.82,186.01,2991.0,185.82,186.48,185.82,186.01,2991.0
2022-04-22 10:40:00,185.89,186.11,185.78,186.11,879.0,185.89,186.11,185.78,186.11,879.0
2022-04-22 10:45:00,186.18,187.3,186.18,187.05,3003.0,186.18,187.3,186.18,187.05,3003.0
2022-04-22 10:50:00,187.0,187.0,186.05,186.05,961.0,187.0,187.0,186.05,186.05,961.0
2022-04-22 10:55:00,186.33,186.66,185.83,185.83,3141.0,186.33,186.66,185.83,185.83,3141.0
2022-04-22 11:00:00,185.91,186.06,185.08,185.34,1023.0,185.91,186.06,185.08,185.34,1023.0
2022-04-22 11:05:00,185.11,186.92,185.11,186.92,10056.0,185.11,186.92,185.11,186.92,10056.0
2022-04-22 11:10:00,186.71,186.71,185.73,185.86,1984.0,186.71,186.71,185.73,185.86,1984.0
2022-04-22 11:15:00,186.21,186.21,186.21,186.21,100.0,186.21,186.21,186.21,186.21,100.0
2022-04-22 11:20:00,185.92,186.24,185.52,185.64,1000.0,185.92,186.24,185.52,185.64,1000.0
2022-04-22 11:25:00,185.57,185.71,185.4,185.69,4122.0,185.57,185.71,185.4,185.69,4122.0
2022-04-22 11:30:00,185.89,185.89,185.37,185.59,812.0,185.89,185.89,185.37,185.59,812.0
2022-04-22 11:35:00,185.49,185.54,185.24,185.38,1931.0,185.49,185.54,185.24,185.38,1931.0
2022-04-22 11:40:00,185.29,185.29,184.8,184.89,1253.0,185.29,185.29,184.8,184.89,1253.0
2022-04-22 11:45:00,184.96,185.21,184.91,185.03,1330.0,184.96,185.21,184.91,185.03,1330.0
2022-04-22 11:50:00,185.12,185.12,184.48,184.59,1142.0,185.12,185.12,184.48,184.59,1142.0
2022-04-22 11:55:00,185.08,185.18,184.52,184.52,2406.0,185.08,185.18,184.52,184.52,2406.0
2022-04-22 12:00:00,184.52,185.03,184.29,184.4,10995.0,184.52,185.03,184.29,184.4,10995.0
2022-04-22 12:05:00,184.51,184.68,184.27,184.27,2532.0,184.51,184.68,184.27,184.27,2532.0
2022-04-22 12:10:00,184.12,184.49,183.9,184.45,10314.0,184.12,184.49,183.9,184.45,10314.0
2022-04-22 12:15:00,184.42,184.42,183.72,183.72,1101.0,184.42,184.42,183.72,183.72,1101.0
2022-04-22 12:20:00,184.07,184.55,183.77,184.21,3242.0,184.07,184.55,183.77,184.21,3242.0
2022-04-22 12:25:00,184.43,184.74,184.43,184.56,800.0,184.43,184.74,184.43,184.56,800.0
2022-04-22 12:30:00,184.7,184.9,184.63,184.63,500.0,184.7,184.9,184.63,184.63,500.0
2022-04-22 12:35:00,184.95,185.0,184.48,184.55,1262.0,184.95,185.0,184.48,184.55,1262.0
2022-04-22 12:40:00,184.57,184.57,184.13,184.3,401.0,184.57,184.57,184.13,184.3,401.0
2022-04-22 12:45:00,184.44,184.44,184.04,184.05,583.0,184.44,184.44,184.04,184.05,583.0
2022-04-22 12:50:00,183.97,183.97,183.23,183.24,8153.0,183.97,183.97,183.23,183.24,8153.0
2022-04-22 12:55:00,183.46,183.83,183.46,183.59,429.0,183.46,183.83,183.46,183.59,429.0
2022-04-22 13:00:00,183.52,183.52,183.01,183.01,2757.0,183.52,183.52,183.01,183.01,2757.0
2022-04-22 13:05:00,183.35,183.77,183.3,183.77,600.0,183.35,183.77,183.3,183.77,600.0
2022-04-22 13:10:00,183.57,183.91,183.57,183.88,900.0,183.57,183.91,183.57,183.88,900.0
2022-04-22 13:15:00,183.91,184.35,183.83,184.14,2564.0,183.91,184.35,183.83,184.14,2564.0
2022-04-22 13:20:00,184.02,184.02,183.53,183.53,800.0,184.02,184.02,183.53,183.53,800.0
2022-04-22 13:25:00,183.45,183.78,183.45,183.64,1011.0,183.45,183.78,183.45,183.64,1011.0
2022-04-22 13:30:00,183.51,183.77,183.39,183.57,1115.0,183.51,183.77,183.39,183.57,1115.0
2022-04-22 13:35:00,183.52,183.76,183.52,183.61,1314.0,183.52,183.76,183.52,183.61,1314.0
2022-04-22 13:40:00,183.65,183.79,183.49,183.61,1400.0,183.65,183.79,183.49,183.61,1400.0
2022-04-22 13:45:00,183.76,183.77,183.33,183.77,2700.0,183.76,183.77,183.33,183.77,2700.0
2022-04-22 13:50:00,183.8,183.85,183.59,183.7,2650.0,183.8,183.85,183.59,183.7,2650.0
2022-04-22 13:55:00,183.77,183.87,183.64,183.79,2949.0,183.77,183.87,183.64,183.79,2949.0
2022-04-22 14:00:00,183.7,183.85,183.59,183.77,5355.0,183.7,183.85,183.59,183.77,5355.0
2022-04-22 14:05:00,183.67,184.07,183.66,183.67,2080.0,183.67,184.07,183.66,183.67,2080.0
2022-04-22 14:10:00,183.7,183.9,183.66,183.67,1305.0,183.7,183.9,183.66,183.67,1305.0
2022-04-22 14:15:00,183.81,184.35,183.81,184.34,5300.0,183.81,184.35,183.81,184.34,5300.0
2022-04-22 14:20:00,184.35,184.64,184.1,184.1,1146.0,184.35,184.64,184.1,184.1,1146.0
2022-04-22 14:25:00,183.83,184.07,183.75,183.95,2062.0,183.83,184.07,183.75,183.95,2062.0
2022-04-22 14:30:00,183.75,183.86,183.67,183.68,1725.0,183.75,183.86,183.67,183.68,1725.0
2022-04-22 14:35:00,183.75,184.11,183.75,184.11,1106.0,183.75,184.11,183.75,184.11,1106.0
2022-04-22 14:40:00,184.0,184.19,184.0,184.05,600.0,184.0,184.19,184.0,184.05,600.0
2022-04-22 14:45:00,184.22,184.39,183.7,183.71,1800.0,184.22,184.39,183.7,183.71,1800.0
2022-04-22 14:50:00,183.7,183.86,183.67,183.85,3389.0,183.7,183.86,183.67,183.85,3389.0
2022-04-22 14:55:00,183.7,183.93,183.69,183.93,1549.0,183.7,183.93,183.69,183.93,1549.0
2022-04-22 15:00:00,183.88,183.88,183.7,183.85,1768.0,183.88,183.88,183.7,183.85,1768.0
2022-04-22 15:05:00,183.78,183.95,183.76,183.9,5083.0,183.78,183.95,183.76,183.9,5083.0
2022-04-22 15:10:00,183.88,184.46,183.81,184.46,5765.0,183.88,184.46,183.81,184.46,5765.0
2022-04-22 15:15:00,184.43,184.87,184.4,184.65,2742.0,184.43,184.87,184.4,184.65,2742.0
2022-04-22 15:20:00,184.59,184.72,184.46,184.72,6805.0,184.59,184.72,184.46,184.72,6805.0
2022-04-22 15:25:00,184.77,184.77,184.54,184.6,6021.0,184.77,184.77,184.54,184.6,6021.0
2022-04-22 15:30:00,184.69,185.51,184.69,185.37,5851.0,184.69,185.51,184.69,185.37,5851.0
2022-04-22 15:35:00,185.41,185.41,185.04,185.09,4768.0,185.41,185.41,185.04,185.09,4768.0
2022-04-22 15:40:00,185.15,185.3,184.72,184.72,9102.0,185.15,185.3,184.72,184.72,9102.0
2022-04-22 15:45:00,184.75,184.75,183.68,183.68,6079.0,184.75,184.75,183.68,183.68,6079.0
2022-04-22 15:50:00,183.57,184.05,183.16,183.46,30213.0,183.57,184.05,183.16,183.46,30213.0
2022-04-22 15:55:00,183.59,184.13,183.14,184.11,88763.0,183.59,184.13,183.14,184.11,88763.0
2022-04-25 09:30:00,182.75,183.75,182.19,182.99,12340.0,182.75,183.75,182.19,182.99,12340.0
2022-04-25 09:35:00,182.95,185.46,182.94,183.38,15300.0,182.95,185.46,182.94,183.38,15300.0
2022-04-25 09:40:00,184.36,184.94,184.31,184.61,2942.0,184.36,184.94,184.31,184.61,2942.0
2022-04-25 09:45:00,183.5,183.84,182.82,183.84,2817.0,183.5,183.84,182.82,183.84,2817.0
2022-04-25 09:50:00,184.02,184.02,183.02,183.03,4616.0,184.02,184.02,183.02,183.03,4616.0
2022-04-25 09:55:00,182.68,183.71,182.68,182.88,4285.0,182.68,183.71,182.68,182.88,4285.0
2022-04-25 10:00:00,182.99,183.5,182.8,183.42,2669.0,182.99,183.5,182.8,183.42,2669.0
2022-04-25 10:05:00,183.5,184.03,183.12,184.03,3899.0,183.5,184.03,183.12,184.03,3899.0
2022-04-25 10:10:00,183.84,184.23,183.14,183.89,13710.0,183.84,184.23,183.14,183.89,13710.0
2022-04-25 10:15:00,184.01,184.55,183.85,184.55,3485.0,184.01,184.55,183.85,184.55,3485.0
2022-04-25 10:20:00,184.79,184.79,183.67,184.31,8176.0,184.79,184.79,183.67,184.31,8176.0
2022-04-25 10:25:00,184.53,185.62,184.49,185.45,6853.0,184.53,185.62,184.49,185.45,6853.0
2022-04-25 10:30:00,185.48,186.62,185.47,186.62,5256.0,185.48,186.62,185.47,186.62,5256.0
2022-04-25 10:35:00,186.75,187.45,186.67,186.74,5099.0,186.75,187.45,186.67,186.74,5099.0
2022-04-25 10:40:00,186.66,186.66,185.44,185.91,3705.0,186.66,186.66,185.44,185.91,3705.0
2022-04-25 10:45:00,186.26,186.51,185.21,186.51,3656.0,186.26,186.51,185.21,186.51,3656.0
2022-04-25 10:50:00,186.44,186.44,185.12,185.55,1623.0,186.44,186.44,185.12,185.55,1623.0
2022-04-25 10:55:00,185.15,185.15,184.12,184.31,4339.0,185.15,185.15,184.12,184.31,4339.0
2022-04-25 11:00:00,184.47,184.51,183.86,183.96,5014.0,184.47,184.51,183.86,183.96,5014.0
2022-04-25 11:05:00,183.91,184.22,183.56,183.71,4279.0,183.91,184.22,183.56,183.71,4279.0
2022-04-25 11:10:00,183.81,184.27,183.2,183.84,18678.0,183.81,184.27,183.2,183.84,18678.0
2022-04-25 11:15:00,183.9,184.3,183.65,184.3,3138.0,183.9,184.3,183.65,184.3,3138.0
2022-04-25 11:20:00,184.73,184.9,184.59,184.69,1300.0,184.73,184.9,184.59,184.69,1300.0
2022-04-25 11:25:00,184.61,185.04,184.51,184.51,1000.0,184.61,185.04,184.51,184.51,1000.0
2022-04-25 11:30:00,184.5,184.61,183.97,184.57,2863.0,184.5,184.61,183.97,184.57,2863.0
2022-04-25 11:35:00,184.63,185.07,184.45,185.01,2600.0,184.63,185.07,184.45,185.01,2600.0
2022-04-25 11:40:00,184.57,184.58,183.5,183.5,3564.0,184.57,184.58,183.5,183.5,3564.0
2022-04-25 11:45:00,183.86,183.91,183.42,183.75,4927.0,183.86,183.91,183.42,183.75,4927.0
2022-04-25 11:50:00,183.64,183.94,183.33,183.68,2900.0,183.64,183.94,183.33,183.68,2900.0
2022-04-25 11:55:00,183.74,183.96,183.6,183.86,1662.0,183.74,183.96,183.6,183.86,1662.0
2022-04-25 12:00:00,183.48,183.77,183.43,183.77,1831.0,183.48,183.77,183.43,183.77,1831.0
2022-04-25 12:05:00,183.78,185.02,183.71,184.69,1500.0,183.78,185.02,183.71,184.69,1500.0
2022-04-25 12:10:00,184.49,185.46,184.49,185.07,2665.0,184.49,185.46,184.49,185.07,2665.0
2022-04-25 12:15:00,185.34,185.73,184.74,184.74,1123.0,185.34,185.73,184.74,184.74,1123.0
2022-04-25 12:20:00,185.38,185.67,185.28,185.67,988.0,185.38,185.67,185.28,185.67,988.0
2022-04-25 12:25:00,185.25,185.47,184.94,184.94,4390.0,185.25,185.47,184.94,184.94,4390.0
2022-04-25 12:30:00,184.98,185.14,184.77,185.06,1000.0,184.98,185.14,184.77,185.06,1000.0
2022-04-25 12:35:00,185.23,185.32,184.53,184.53,3323.0,185.23,185.32,184.53,184.53,3323.0
2022-04-25 12:40:00,184.71,185.0,184.64,185.0,2600.0,184.71,185.0,184.64,185.0,2600.0
2022-04-25 12:45:00,184.99,185.6,184.77,185.5,7759.0,184.99,185.6,184.77,185.5,7759.0
2022-04-25 12:50:00,185.61,185.91,185.33,185.71,13038.0,185.61,185.91,185.33,185.71,13038.0
2022-04-25 12:55:00,185.73,185.8,185.33,185.34,1405.0,185.73,185.8,185.33,185.34,1405.0
2022-04-25 13:00:00,185.33,185.49,184.51,184.56,9707.0,185.33,185.49,184.51,184.56,9707.0
2022-04-25 13:05:00,184.62,184.88,184.34,184.88,1600.0,184.62,184.88,184.34,184.88,1600.0
2022-04-25 13:10:00,185.03,185.63,184.99,185.63,1103.0,185.03,185.63,184.99,185.63,1103.0
2022-04-25 13:15:00,185.75,185.78,185.23,185.63,2330.0,185.75,185.78,185.23,185.63,2330.0
2022-04-25 13:20:00,185.79,185.79,185.28,185.31,1436.0,185.79,185.79,185.28,185.31,1436.0
2022-04-25 13:25:00,185.07,185.07,184.71,185.01,1203.0,185.07,185.07,184.71,185.01,1203.0
2022-04-25 13:30:00,184.98,185.14,184.22,184.32,2476.0,184.98,185.14,184.22,184.32,2476.0
2022-04-25 13:35:00,184.39,184.61,184.18,184.34,1208.0,184.39,184.61,184.18,184.34,1208.0
2022-04-25 13:40:00,184.38,184.97,184.38,184.51,2030.0,184.38,184.97,184.38,184.51,2030.0
2022-04-25 13:45:00,184.83,185.09,184.55,184.87,4280.0,184.83,185.09,184.55,184.87,4280.0
2022-04-25 13:50:00,184.61,184.63,184.25,184.44,4635.0,184.61,184.63,184.25,184.44,4635.0
2022-04-25 13:55:00,184.42,184.42,183.71,183.87,1724.0,184.42,184.42,183.71,183.87,1724.0
2022-04-25 14:00:00,183.81,183.89,183.32,183.58,2144.0,183.81,183.89,183.32,183.58,2144.0
2022-04-25 14:05:00,183.66,184.14,183.57,183.95,6889.0,183.66,184.14,183.57,183.95,6889.0
2022-04-25 14:10:00,184.15,184.15,183.42,184.0,1771.0,184.15,184.15,183.42,184.0,1771.0
2022-04-25 14:15:00,184.0,184.69,183.99,184.44,2353.0,184.0,184.69,183.99,184.44,2353.0
2022-04-25 14:20:00,184.51,184.96,184.51,184.63,1161.0,184.51,184.96,184.51,184.63,1161.0
2022-04-25 14:25:00,184.77,185.09,184.77,184.9,3955.0,184.77,185.09,184.77,184.9,3955.0
2022-04-25 14:30:00,184.93,185.14,184.77,184.8,1602.0,184.93,185.14,184.77,184.8,1602.0
2022-04-25 14:35:00,185.03,185.04,184.52,184.72,1477.0,185.03,185.04,184.52,184.72,1477.0
2022-04-25 14:40:00,184.37,184.52,184.09,184.09,1236.0,184.37,184.52,184.09,184.09,1236.0
2022-04-25 14:45:00,184.24,185.12,184.1,184.95,1724.0,184.24,185.12,184.1,184.95,1724.0
2022-04-25 14:50:00,184.95,184.96,184.48,184.67,2692.0,184.95,184.96,184.48,184.67,2692.0
2022-04-25 14:55:00,184.7,184.71,183.98,183.98,4734.0,184.7,184.71,183.98,183.98,4734.0
2022-04-25 15:00:00,183.89,184.07,183.05,183.11,3173.0,183.89,184.07,183.05,183.11,3173.0
2022-04-25 15:05:00,183.12,183.3,182.71,182.99,2299.0,183.12,183.3,182.71,182.99,2299.0
2022-04-25 15:10:00,182.83,182.96,182.61,182.93,2037.0,182.83,182.96,182.61,182.93,2037.0
2022-04-25 15:15:00,183.34,183.68,183.17,183.57,7023.0,183.34,183.68,183.17,183.57,7023.0
2022-04-25 15:20:00,183.75,184.09,183.57,184.09,7525.0,183.75,184.09,183.57,184.09,7525.0
2022-04-25 15:25:00,184.15,184.4,183.54,184.21,5110.0,184.15,184.4,183.54,184.21,5110.0
2022-04-25 15:30:00,184.17,184.21,183.7,183.81,5666.0,184.17,184.21,183.7,183.81,5666.0
2022-04-25 15:35:00,183.86,184.12,183.81,183.87,7807.0,183.86,184.12,183.81,183.87,7807.0
2022-04-25 15:40:00,183.91,184.07,183.53,183.53,15990.0,183.91,184.07,183.53,183.53,15990.0
2022-04-25 15:45:00,183.6,183.94,183.05,183.6,18378.0,183.6,183.94,183.05,183.6,18378.0
2022-04-25 15:50:00,183.7,184.03,183.53,183.91,13958.0,183.7,184.03,183.53,183.91,13958.0
2022-04-25 15:55:00,183.83,184.29,183.55,184.29,35444.0,183.83,184.29,183.55,184.29,35444.0
2022-04-26 09:30:00,182.54,183.1,181.0,181.37,8855.0,182.54,183.1,181.0,181.37,8855.0
2022-04-26 09:35:00,181.55,181.9,181.04,181.87,3625.0,181.55,181.9,181.04,181.87,3625.0
2022-04-26 09:40:00,181.2,182.03,181.1,181.72,2080.0,181.2,182.03,181.1,181.72,2080.0
2022-04-26 09:45:00,181.87,182.18,181.17,181.86,3100.0,181.87,182.18,181.17,181.86,3100.0
2022-04-26 09:50:00,181.65,181.8,180.48,180.48,6901.0,181.65,181.8,180.48,180.48,6901.0
2022-04-26 09:55:00,180.59,180.59,179.04,179.04,2983.0,180.59,180.59,179.04,179.04,2983.0
2022-04-26 10:00:00,179.39,179.4,178.69,178.8,3727.0,179.39,179.4,178.69,178.8,3727.0
2022-04-26 10:05:00,178.93,179.21,178.28,178.68,11459.0,178.93,179.21,178.28,178.68,11459.0
2022-04-26 10:10:00,179.08,179.57,178.84,178.99,3218.0,179.08,179.57,178.84,178.99,3218.0
2022-04-26 10:15:00,178.61,179.45,178.5,179.45,3493.0,178.61,179.45,178.5,179.45,3493.0
2022-04-26 10:20:00,179.1,180.26,179.07,179.93,4200.0,179.1,180.26,179.07,179.93,4200.0
2022-04-26 10:25:00,179.69,179.75,178.91,179.25,11235.0,179.69,179.75,178.91,179.25,11235.0
2022-04-26 10:30:00,179.25,180.29,178.97,179.45,13333.0,179.25,180.29,178.97,179.45,13333.0
2022-04-26 10:35:00,179.51,180.11,179.45,179.45,11015.0,179.51,180.11,179.45,179.45,11015.0
2022-04-26 10:40:00,179.77,180.3,179.77,180.3,1400.0,179.77,180.3,179.77,180.3,1400.0
2022-04-26 10:45:00,180.51,180.69,179.84,180.17,16165.0,180.51,180.69,179.84,180.17,16165.0
2022-04-26 10:50:00,180.33,180.33,179.39,179.52,1958.0,180.33,180.33,179.39,179.52,1958.0
2022-04-26 10:55:00,179.53,179.53,179.15,179.15,325.0,179.53,179.53,179.15,179.15,325.0
2022-04-26 11:00:00,179.16,179.22,178.59,178.59,1209.0,179.16,179.22,178.59,178.59,1209.0
2022-04-26 11:05:00,178.6,178.92,178.44,178.89,1880.0,178.6,178.92,178.44,178.89,1880.0
2022-04-26 11:10:00,178.97,179.41,178.83,179.41,5289.0,178.97,179.41,178.83,179.41,5289.0
2022-04-26 11:15:00,179.2,179.35,178.91,178.99,3380.0,179.2,179.35,178.91,178.99,3380.0
2022-04-26 11:20:00,178.98,180.55,178.97,180.51,15295.0,178.98,180.55,178.97,180.51,15295.0
2022-04-26 11:25:00,180.38,180.38,179.91,179.91,1733.0,180.38,180.38,179.91,179.91,1733.0
2022-04-26 11:30:00,179.75,180.55,179.75,179.79,5014.0,179.75,180.55,179.75,179.79,5014.0
2022-04-26 11:35:00,179.79,179.79,179.14,179.19,2001.0,179.79,179.79,179.14,179.19,2001.0
2022-04-26 11:40:00,179.3,179.64,178.9,179.37,2401.0,179.3,179.64,178.9,179.37,2401.0
2022-04-26 11:45:00,179.64,179.66,179.09,179.2,1374.0,179.64,179.66,179.09,179.2,1374.0
2022-04-26 11:50:00,179.02,179.17,178.93,179.05,3464.0,179.02,179.17,178.93,179.05,3464.0
2022-04-26 11:55:00,179.07,179.19,179.0,179.15,3050.0,179.07,179.19,179.0,179.15,3050.0
2022-04-26 12:00:00,179.28,179.99,179.27,179.94,13606.0,179.28,179.99,179.27,179.94,13606.0
2022-04-26 12:05:00,179.85,179.96,179.53,179.96,6527.0,179.85,179.96,179.53,179.96,6527.0
2022-04-26 12:10:00,179.89,180.38,179.64,179.67,2952.0,179.89,180.38,179.64,179.67,2952.0
2022-04-26 12:15:00,180.27,180.5,180.26,180.26,1700.0,180.27,180.5,180.26,180.26,1700.0
2022-04-26 12:20:00,180.47,180.55,180.26,180.43,1426.0,180.47,180.55,180.26,180.43,1426.0
2022-04-26 12:25:00,180.5,180.58,180.36,180.58,950.0,180.5,180.58,180.36,180.58,950.0
2022-04-26 12:30:00,180.5,180.51,180.2,180.41,1220.0,180.5,180.51,180.2,180.41,1220.0
2022-04-26 12:35:00,180.23,180.51,180.21,180.37,10247.0,180.23,180.51,180.21,180.37,10247.0
2022-04-26 12:40:00,180.55,180.74,180.41,180.45,1200.0,180.55,180.74,180.41,180.45,1200.0
2022-04-26 12:45:00,180.23,180.57,180.23,180.57,3254.0,180.23,180.57,180.23,180.57,3254.0
2022-04-26 12:50:00,181.0,181.0,180.57,180.59,3083.0,181.0,181.0,180.57,180.59,3083.0
2022-04-26 12:55:00,180.53,181.02,180.47,180.91,700.0,180.53,181.02,180.47,180.91,700.0
2022-04-26 13:00:00,180.63,180.63,179.8,179.93,3098.0,180.63,180.63,179.8,179.93,3098.0
2022-04-26 13:05:00,179.86,180.34,179.75,179.75,4223.0,179.86,180.34,179.75,179.75,4223.0
2022-04-26 13:10:00,179.92,179.92,179.43,179.63,11836.0,179.92,179.92,179.43,179.63,11836.0
2022-04-26 13:15:00,179.72,179.97,179.46,179.66,4896.0,179.72,179.97,179.46,179.66,4896.0
2022-04-26 13:20:00,179.69,179.97,179.63,179.9,3429.0,179.69,179.97,179.63,179.9,3429.0
2022-04-26 13:25:00,179.81,180.05,179.77,179.85,2103.0,179.81,180.05,179.77,179.85,2103.0
2022-04-26 13:30:00,179.86,179.91,179.73,179.87,1710.0,179.86,179.91,179.73,179.87,1710.0
2022-04-26 13:35:00,179.69,180.06,179.66,179.91,2208.0,179.69,180.06,179.66,179.91,2208.0
2022-04-26 13:40:00,179.89,180.3,179.78,180.01,1814.0,179.89,180.3,179.78,180.01,1814.0
2022-04-26 13:45:00,180.05,180.14,179.77,179.79,3353.0,180.05,180.14,179.77,179.79,3353.0
2022-04-26 13:50:00,179.74,179.88,179.73,179.82,7059.0,179.74,179.88,179.73,179.82,7059.0
2022-04-26 13:55:00,179.98,180.37,179.79,180.37,5649.0,179.98,180.37,179.79,180.37,5649.0
2022-04-26 14:00:00,180.36,180.66,180.34,180.66,6265.0,180.36,180.66,180.34,180.66,6265.0
2022-04-26 14:05:00,180.66,180.99,180.62,180.8,3864.0,180.66,180.99,180.62,180.8,3864.0
2022-04-26 14:10:00,180.97,181.36,180.85,181.17,3273.0,180.97,181.36,180.85,181.17,3273.0
2022-04-26 14:15:00,181.17,181.6,180.84,180.98,3714.0,181.17,181.6,180.84,180.98,3714.0
2022-04-26 14:20:00,180.91,181.51,180.9,181.5,2366.0,180.91,181.51,180.9,181.5,2366.0
2022-04-26 14:25:00,181.48,181.75,181.48,181.67,4101.0,181.48,181.75,181.48,181.67,4101.0
2022-04-26 14:30:00,181.54,182.04,181.43,182.03,3214.0,181.54,182.04,181.43,182.03,3214.0
2022-04-26 14:35:00,181.9,182.27,181.77,181.86,4947.0,181.9,182.27,181.77,181.86,4947.0
2022-04-26 14:40:00,181.8,182.0,181.33,181.63,9383.0,181.8,182.0,181.33,181.63,9383.0
2022-04-26 14:45:00,181.72,181.83,181.38,181.39,26572.0,181.72,181.83,181.38,181.39,26572.0
2022-04-26 14:50:00,181.16,181.55,181.16,181.46,2700.0,181.16,181.55,181.16,181.46,2700.0
2022-04-26 14:55:00,181.53,182.03,181.53,182.03,3565.0,181.53,182.03,181.53,182.03,3565.0
2022-04-26 15:00:00,182.18,182.41,181.76,181.86,4095.0,182.18,182.41,181.76,181.86,4095.0
2022-04-26 15:05:00,181.8,181.8,180.98,181.16,4737.0,181.8,181.8,180.98,181.16,4737.0
2022-04-26 15:10:00,181.18,181.38,181.04,181.12,5298.0,181.18,181.38,181.04,181.12,5298.0
2022-04-26 15:15:00,181.18,181.2,180.62,180.75,60857.0,181.18,181.2,180.62,180.75,60857.0
2022-04-26 15:20:00,180.77,181.21,180.66,181.05,14418.0,180.77,181.21,180.66,181.05,14418.0
2022-04-26 15:25:00,180.95,181.05,180.69,180.71,8417.0,180.95,181.05,180.69,180.71,8417.0
2022-04-26 15:30:00,180.7,180.71,179.86,179.93,7566.0,180.7,180.71,179.86,179.93,7566.0
2022-04-26 15:35:00,179.89,180.08,179.7,179.95,9610.0,179.89,180.08,179.7,179.95,9610.0
2022-04-26 15:40:00,179.97,180.15,179.49,179.92,6323.0,179.97,180.15,179.49,179.92,6323.0
2022-04-26 15:45:00,179.92,180.21,179.56,179.84,15958.0,179.92,180.21,179.56,179.84,15958.0
2022-04-26 15:50:00,179.8,180.49,179.68,180.14,47103.0,179.8,180.49,179.68,180.14,47103.0
2022-04-26 15:55:00,179.97,180.79,179.96,180.24,125840.0,179.97,180.79,179.96,180.24,125840.0
2022-04-27 09:30:00,179.37,182.18,179.23,181.61,14409.0,179.37,182.18,179.23,181.61,14409.0
2022-04-27 09:35:00,182.11,182.22,181.8,181.87,1100.0,182.11,182.22,181.8,181.87,1100.0
2022-04-27 09:40:00,182.08,183.04,181.45,181.45,4449.0,182.08,183.04,181.45,181.45,4449.0
2022-04-27 09:45:00,182.14,182.69,181.66,182.4,2625.0,182.14,182.69,181.66,182.4,2625.0
2022-04-27 09:50:00,182.43,183.49,182.43,182.71,3210.0,182.43,183.49,182.43,182.71,3210.0
2022-04-27 09:55:00,182.06,182.33,181.95,181.97,2966.0,182.06,182.33,181.95,181.97,2966.0
2022-04-27 10:00:00,181.71,182.67,180.44,180.45,7627.0,181.71,182.67,180.44,180.45,7627.0
2022-04-27 10:05:00,180.25,180.9,179.87,179.94,5877.0,180.25,180.9,179.87,179.94,5877.0
2022-04-27 10:10:00,179.96,180.09,178.32,178.32,2851.0,179.96,180.09,178.32,178.32,2851.0
2022-04-27 10:15:00,178.39,178.55,177.99,178.32,4428.0,178.39,178.55,177.99,178.32,4428.0
2022-04-27 10:20:00,178.18,178.94,178.08,178.08,5331.0,178.18,178.94,178.08,178.08,5331.0
2022-04-27 10:25:00,178.35,178.96,177.41,177.45,10503.0,178.35,178.96,177.41,177.45,10503.0
2022-04-27 10:30:00,177.22,177.51,176.95,177.17,8303.0,177.22,177.51,176.95,177.17,8303.0
2022-04-27 10:35:00,177.41,177.69,176.89,177.25,4450.0,177.41,177.69,176.89,177.25,4450.0
2022-04-27 10:40:00,177.32,177.56,176.64,177.19,2622.0,177.32,177.56,176.64,177.19,2622.0
2022-04-27 10:45:00,176.85,177.99,176.85,177.53,7199.0,176.85,177.99,176.85,177.53,7199.0
2022-04-27 10:50:00,177.8,177.8,176.89,176.89,3468.0,177.8,177.8,176.89,176.89,3468.0
2022-04-27 10:55:00,176.63,176.68,176.09,176.62,2657.0,176.63,176.68,176.09,176.62,2657.0
2022-04-27 11:00:00,176.83,177.86,176.43,176.47,10124.0,176.83,177.86,176.43,176.47,10124.0
2022-04-27 11:05:00,176.49,176.73,175.74,175.75,6178.0,176.49,176.73,175.74,175.75,6178.0
2022-04-27 11:10:00,175.78,176.51,175.5,176.2,3000.0,175.78,176.51,175.5,176.2,3000.0
2022-04-27 11:15:00,176.4,176.66,175.74,176.27,2814.0,176.4,176.66,175.74,176.27,2814.0
2022-04-27 11:20:00,175.89,176.39,175.58,176.09,3251.0,175.89,176.39,175.58,176.09,3251.0
2022-04-27 11:25:00,176.25,176.64,175.89,176.59,2483.0,176.25,176.64,175.89,176.59,2483.0
2022-04-27 11:30:00,176.81,177.19,176.5,177.09,11478.0,176.81,177.19,176.5,177.09,11478.0
2022-04-27 11:35:00,177.15,177.24,176.7,176.71,2820.0,177.15,177.24,176.7,176.71,2820.0
2022-04-27 11:40:00,176.35,176.53,175.81,176.0,3769.0,176.35,176.53,175.81,176.0,3769.0
2022-04-27 11:45:00,176.0,176.17,175.8,175.8,2025.0,176.0,176.17,175.8,175.8,2025.0
2022-04-27 11:50:00,175.88,176.07,175.21,175.3,2028.0,175.88,176.07,175.21,175.3,2028.0
2022-04-27 11:55:00,175.35,175.76,175.35,175.75,1250.0,175.35,175.76,175.35,175.75,1250.0
2022-04-27 12:00:00,175.72,175.82,175.2,175.62,2529.0,175.72,175.82,175.2,175.62,2529.0
2022-04-27 12:05:00,175.81,176.17,175.81,175.82,4020.0,175.81,176.17,175.81,175.82,4020.0
2022-04-27 12:10:00,175.78,176.22,175.58,176.0,18155.0,175.78,176.22,175.58,176.0,18155.0
2022-04-27 12:15:00,175.97,176.76,175.84,176.3,22891.0,175.97,176.76,175.84,176.3,22891.0
2022-04-27 12:20:00,176.57,178.61,176.31,177.92,31291.0,176.57,178.61,176.31,177.92,31291.0
2022-04-27 12:25:00,177.69,177.82,177.44,177.82,1863.0,177.69,177.82,177.44,177.82,1863.0
2022-04-27 12:30:00,177.99,178.11,177.89,178.1,2168.0,177.99,178.11,177.89,178.1,2168.0
2022-04-27 12:35:00,178.06,178.12,177.6,177.81,3511.0,178.06,178.12,177.6,177.81,3511.0
2022-04-27 12:40:00,177.85,178.36,177.83,178.14,2193.0,177.85,178.36,177.83,178.14,2193.0
2022-04-27 12:45:00,178.3,178.3,178.03,178.04,2014.0,178.3,178.3,178.03,178.04,2014.0
2022-04-27 12:50:00,178.12,178.12,177.91,177.96,1398.0,178.12,178.12,177.91,177.96,1398.0
2022-04-27 12:55:00,178.08,178.23,178.02,178.21,20304.0,178.08,178.23,178.02,178.21,20304.0
2022-04-27 13:00:00,178.11,178.51,177.25,178.45,6381.0,178.11,178.51,177.25,178.45,6381.0
2022-04-27 13:05:00,178.48,178.59,177.66,177.67,1752.0,178.48,178.59,177.66,177.67,1752.0
2022-04-27 13:10:00,177.56,177.56,176.9,177.17,1901.0,177.56,177.56,176.9,177.17,1901.0
2022-04-27 13:15:00,176.97,177.16,176.55,176.89,2993.0,176.97,177.16,176.55,176.89,2993.0
2022-04-27 13:20:00,176.99,177.64,176.98,177.64,6932.0,176.99,177.64,176.98,177.64,6932.0
2022-04-27 13:25:00,177.77,178.48,177.35,178.3,3538.0,177.77,178.48,177.35,178.3,3538.0
2022-04-27 13:30:00,178.48,178.53,178.05,178.09,13510.0,178.48,178.53,178.05,178.09,13510.0
2022-04-27 13:35:00,178.3,178.33,177.34,177.49,3616.0,178.3,178.33,177.34,177.49,3616.0
2022-04-27 13:40:00,177.5,178.25,177.37,178.25,11790.0,177.5,178.25,177.37,178.25,11790.0
2022-04-27 13:45:00,178.42,178.53,177.91,178.53,3518.0,178.42,178.53,177.91,178.53,3518.0
2022-04-27 13:50:00,178.42,179.03,178.42,178.91,12605.0,178.42,179.03,178.42,178.91,12605.0
2022-04-27 13:55:00,179.06,179.15,178.74,178.89,4825.0,179.06,179.15,178.74,178.89,4825.0
2022-04-27 14:00:00,178.84,178.92,178.05,178.17,3378.0,178.84,178.92,178.05,178.17,3378.0
2022-04-27 14:05:00,178.18,179.19,178.18,178.93,5555.0,178.18,179.19,178.18,178.93,5555.0
2022-04-27 14:10:00,178.84,179.53,178.7,179.38,4606.0,178.84,179.53,178.7,179.38,4606.0
2022-04-27 14:15:00,179.19,179.37,178.83,178.95,5384.0,179.19,179.37,178.83,178.95,5384.0
2022-04-27 14:20:00,179.15,179.75,179.15,179.28,5464.0,179.15,179.75,179.15,179.28,5464.0
2022-04-27 14:25:00,179.26,179.41,179.09,179.33,4297.0,179.26,179.41,179.09,179.33,4297.0
2022-04-27 14:30:00,179.37,180.48,179.29,180.48,8743.0,179.37,180.48,179.29,180.48,8743.0
2022-04-27 14:35:00,180.55,180.88,179.75,180.5,26763.0,180.55,180.88,179.75,180.5,26763.0
2022-04-27 14:40:00,180.5,180.9,180.49,180.83,5285.0,180.5,180.9,180.49,180.83,5285.0
2022-04-27 14:45:00,180.84,181.0,180.37,180.53,11442.0,180.84,181.0,180.37,180.53,11442.0
2022-04-27 14:50:00,180.65,180.71,180.17,180.6,9638.0,180.65,180.71,180.17,180.6,9638.0
2022-04-27 14:55:00,180.63,180.63,179.51,179.61,20207.0,180.63,180.63,179.51,179.61,20207.0
2022-04-27 15:00:00,179.39,179.39,178.79,178.98,4744.0,179.39,179.39,178.79,178.98,4744.0
2022-04-27 15:05:00,179.29,180.18,179.29,180.08,19801.0,179.29,180.18,179.29,180.08,19801.0
2022-04-27 15:10:00,180.0,180.58,179.87,180.36,21592.0,180.0,180.58,179.87,180.36,21592.0
2022-04-27 15:15:00,180.31,180.53,179.91,180.1,39199.0,180.31,180.53,179.91,180.1,39199.0
2022-04-27 15:20:00,179.99,180.27,179.61,180.09,33044.0,179.99,180.27,179.61,180.09,33044.0
2022-04-27 15:25:00,180.0,180.33,179.88,180.0,22351.0,180.0,180.33,179.88,180.0,22351.0
2022-04-27 15:30:00,179.99,180.27,179.88,180.09,26704.0,179.99,180.27,179.88,180.09,26704.0
2022-04-27 15:35:00,180.04,180.27,179.73,180.02,33485.0,180.04,180.27,179.73,180.02,33485.0
2022-04-27 15:40:00,180.05,180.55,179.88,180.53,27877.0,180.05,180.55,179.88,180.53,27877.0
2022-04-27 15:45:00,180.64,180.65,179.94,180.17,39933.0,180.64,180.65,179.94,180.17,39933.0
2022-04-27 15:50:00,180.15,180.71,179.93,180.49,93152.0,180.15,180.71,179.93,180.49,93152.0
2022-04-27 15:55:00,180.48,180.66,180.02,180.22,150818.0,180.48,180.66,180.02,180.22,150818.0
2022-04-28 09:30:00,181.59,182.33,180.52,181.6,16751.0,181.59,182.33,180.52,181.6,16751.0
2022-04-28 09:35:00,181.57,182.79,181.46,182.75,15545.0,181.57,182.79,181.46,182.75,15545.0
2022-04-28 09:40:00,182.2,182.93,181.6,181.79,58345.0,182.2,182.93,181.6,181.79,58345.0
2022-04-28 09:45:00,181.75,182.64,181.75,182.17,25537.0,181.75,182.64,181.75,182.17,25537.0
2022-04-28 09:50:00,182.47,182.47,181.5,182.32,19949.0,182.47,182.47,181.5,182.32,19949.0
2022-04-28 09:55:00,182.19,182.6,181.79,181.8,6430.0,182.19,182.6,181.79,181.8,6430.0
2022-04-28 10:00:00,181.85,182.43,181.5,182.0,37908.0,181.85,182.43,181.5,182.0,37908.0
2022-04-28 10:05:00,182.05,182.45,181.88,182.0,13692.0,182.05,182.45,181.88,182.0,13692.0
2022-04-28 10:10:00,182.0,182.14,181.71,182.0,37292.0,182.0,182.14,181.71,182.0,37292.0
2022-04-28 10:15:00,182.0,182.39,181.81,182.39,26884.0,182.0,182.39,181.81,182.39,26884.0
2022-04-28 10:20:00,182.31,183.04,181.96,182.09,16248.0,182.31,183.04,181.96,182.09,16248.0
2022-04-28 10:25:00,182.09,182.34,181.67,181.93,40300.0,182.09,182.34,181.67,181.93,40300.0
2022-04-28 10:30:00,181.95,182.14,181.72,181.91,35571.0,181.95,182.14,181.72,181.91,35571.0
2022-04-28 10:35:00,181.91,182.45,181.9,182.0,12228.0,181.91,182.45,181.9,182.0,12228.0
2022-04-28 10:40:00,181.91,182.18,180.56,180.58,14797.0,181.91,182.18,180.56,180.58,14797.0
2022-04-28 10:45:00,180.31,180.36,179.36,179.37,3406.0,180.31,180.36,179.36,179.37,3406.0
2022-04-28 10:50:00,179.31,179.88,178.67,179.52,5667.0,179.31,179.88,178.67,179.52,5667.0
2022-04-28 10:55:00,179.88,179.99,179.67,179.87,2200.0,179.88,179.99,179.67,179.87,2200.0
2022-04-28 11:00:00,179.53,179.8,179.05,179.8,3237.0,179.53,179.8,179.05,179.8,3237.0
2022-04-28 11:05:00,179.64,180.6,179.31,180.07,5950.0,179.64,180.6,179.31,180.07,5950.0
2022-04-28 11:10:00,180.11,180.39,179.76,180.18,8251.0,180.11,180.39,179.76,180.18,8251.0
2022-04-28 11:15:00,180.18,180.58,179.97,180.45,2800.0,180.18,180.58,179.97,180.45,2800.0
2022-04-28 11:20:00,180.31,180.67,180.11,180.38,3519.0,180.31,180.67,180.11,180.38,3519.0
2022-04-28 11:25:00,180.2,180.49,179.55,179.94,4609.0,180.2,180.49,179.55,179.94,4609.0
2022-04-28 11:30:00,179.74,180.2,179.45,179.51,4882.0,179.74,180.2,179.45,179.51,4882.0
2022-04-28 11:35:00,179.58,179.58,178.77,178.77,2523.0,179.58,179.58,178.77,178.77,2523.0
2022-04-28 11:40:00,178.78,178.98,177.8,178.01,1862.0,178.78,178.98,177.8,178.01,1862.0
2022-04-28 11:45:00,177.81,177.81,177.13,177.13,3113.0,177.81,177.81,177.13,177.13,3113.0
2022-04-28 11:50:00,177.14,177.66,177.02,177.02,4935.0,177.14,177.66,177.02,177.02,4935.0
2022-04-28 11:55:00,176.95,176.95,176.24,176.55,23985.0,176.95,176.95,176.24,176.55,23985.0
2022-04-28 12:00:00,176.73,177.04,176.61,177.04,6758.0,176.73,177.04,176.61,177.04,6758.0
2022-04-28 12:05:00,176.8,176.8,176.29,176.54,3943.0,176.8,176.8,176.29,176.54,3943.0
2022-04-28 12:10:00,176.4,177.07,176.4,176.97,3700.0,176.4,177.07,176.4,176.97,3700.0
2022-04-28 12:15:00,177.15,178.02,177.15,177.97,3051.0,177.15,178.02,177.15,177.97,3051.0
2022-04-28 12:20:00,178.08,178.7,178.01,178.7,5701.0,178.08,178.7,178.01,178.7,5701.0
2022-04-28 12:25:00,178.97,179.42,178.63,178.81,2200.0,178.97,179.42,178.63,178.81,2200.0
2022-04-28 12:30:00,178.78,179.01,178.7,179.0,2500.0,178.78,179.01,178.7,179.0,2500.0
2022-04-28 12:35:00,179.05,179.52,178.98,179.52,2993.0,179.05,179.52,178.98,179.52,2993.0
2022-04-28 12:40:00,179.67,179.85,179.61,179.79,5611.0,179.67,179.85,179.61,179.79,5611.0
2022-04-28 12:45:00,179.79,180.7,179.79,180.09,4654.0,179.79,180.7,179.79,180.09,4654.0
2022-04-28 12:50:00,180.08,181.28,179.94,181.26,19847.0,180.08,181.28,179.94,181.26,19847.0
2022-04-28 12:55:00,181.18,182.18,180.97,182.18,5697.0,181.18,182.18,180.97,182.18,5697.0
2022-04-28 13:00:00,182.3,183.21,182.3,182.98,6254.0,182.3,183.21,182.3,182.98,6254.0
2022-04-28 13:05:00,182.73,183.1,182.72,183.1,1200.0,182.73,183.1,182.72,183.1,1200.0
2022-04-28 13:10:00,182.99,184.31,182.99,184.14,6434.0,182.99,184.31,182.99,184.14,6434.0
2022-04-28 13:15:00,184.21,184.21,183.45,183.92,1500.0,184.21,184.21,183.45,183.92,1500.0
2022-04-28 13:20:00,183.83,184.05,182.96,183.41,3255.0,183.83,184.05,182.96,183.41,3255.0
2022-04-28 13:25:00,183.53,183.53,182.9,183.16,5919.0,183.53,183.53,182.9,183.16,5919.0
2022-04-28 13:30:00,182.94,183.33,182.58,183.08,6799.0,182.94,183.33,182.58,183.08,6799.0
2022-04-28 13:35:00,183.05,183.83,183.0,183.83,4904.0,183.05,183.83,183.0,183.83,4904.0
2022-04-28 13:40:00,183.69,183.83,183.13,183.48,2035.0,183.69,183.83,183.13,183.48,2035.0
2022-04-28 13:45:00,183.43,183.43,182.85,183.03,2309.0,183.43,183.43,182.85,183.03,2309.0
2022-04-28 13:50:00,183.25,183.33,182.87,182.88,2603.0,183.25,183.33,182.87,182.88,2603.0
2022-04-28 13:55:00,182.79,183.78,182.79,183.72,3340.0,182.79,183.78,182.79,183.72,3340.0
2022-04-28 14:00:00,183.41,183.66,183.16,183.66,3099.0,183.41,183.66,183.16,183.66,3099.0
2022-04-28 14:05:00,183.37,183.55,182.97,183.29,3645.0,183.37,183.55,182.97,183.29,3645.0
2022-04-28 14:10:00,183.55,183.55,183.04,183.04,3100.0,183.55,183.55,183.04,183.04,3100.0
2022-04-28 14:15:00,183.04,183.49,182.72,183.27,3125.0,183.04,183.49,182.72,183.27,3125.0
2022-04-28 14:20:00,183.45,184.07,183.44,184.07,7691.0,183.45,184.07,183.44,184.07,7691.0
2022-04-28 14:25:00,184.05,184.05,183.42,183.42,1300.0,184.05,184.05,183.42,183.42,1300.0
2022-04-28 14:30:00,183.65,184.29,183.6,184.27,5124.0,183.65,184.29,183.6,184.27,5124.0
2022-04-28 14:35:00,184.31,184.56,184.23,184.35,1600.0,184.31,184.56,184.23,184.35,1600.0
2022-04-28 14:40:00,184.35,184.35,184.02,184.25,2477.0,184.35,184.35,184.02,184.25,2477.0
2022-04-28 14:45:00,184.25,185.06,184.18,185.06,7677.0,184.25,185.06,184.18,185.06,7677.0
2022-04-28 14:50:00,185.25,185.45,184.85,184.86,1769.0,185.25,185.45,184.85,184.86,1769.0
2022-04-28 14:55:00,184.8,185.19,184.79,185.19,9867.0,184.8,185.19,184.79,185.19,9867.0
2022-04-28 15:00:00,185.11,185.25,184.83,185.01,8093.0,185.11,185.25,184.83,185.01,8093.0
2022-04-28 15:05:00,185.09,185.16,184.66,185.06,47655.0,185.09,185.16,184.66,185.06,47655.0
2022-04-28 15:10:00,184.98,185.37,184.93,185.24,7982.0,184.98,185.37,184.93,185.24,7982.0
2022-04-28 15:15:00,185.1,185.24,184.96,185.24,2984.0,185.1,185.24,184.96,185.24,2984.0
2022-04-28 15:20:00,185.15,185.29,184.99,185.19,4514.0,185.15,185.29,184.99,185.19,4514.0
2022-04-28 15:25:00,185.15,185.16,184.96,184.99,13839.0,185.15,185.16,184.96,184.99,13839.0
2022-04-28 15:30:00,184.98,185.07,183.65,183.66,27879.0,184.98,185.07,183.65,183.66,27879.0
2022-04-28 15:35:00,183.72,185.03,183.72,185.03,37053.0,183.72,185.03,183.72,185.03,37053.0
2022-04-28 15:40:00,185.0,185.1,184.73,185.07,29304.0,185.0,185.1,184.73,185.07,29304.0
2022-04-28 15:45:00,185.08,185.13,184.63,185.0,41784.0,185.08,185.13,184.63,185.0,41784.0
2022-04-28 15:50:00,185.0,185.14,184.79,185.02,62039.0,185.0,185.14,184.79,185.02,62039.0
2022-04-28 15:55:00,184.96,185.3,184.78,185.3,95323.0,184.96,185.3,184.78,185.3,95323.0
2022-04-29 09:30:00,182.39,185.23,182.33,183.71,10730.0,182.39,185.23,182.33,183.71,10730.0
2022-04-29 09:35:00,183.86,187.01,183.86,185.58,17572.0,183.86,187.01,183.86,185.58,17572.0
2022-04-29 09:40:00,186.61,187.0,186.15,186.16,5635.0,186.61,187.0,186.15,186.16,5635.0
2022-04-29 09:45:00,186.34,186.89,185.73,186.83,3267.0,186.34,186.89,185.73,186.83,3267.0
2022-04-29 09:50:00,187.32,187.78,187.04,187.25,1925.0,187.32,187.78,187.04,187.25,1925.0
2022-04-29 09:55:00,187.58,188.42,187.58,188.2,1753.0,187.58,188.42,187.58,188.2,1753.0
2022-04-29 10:00:00,188.11,188.42,187.58,187.97,1211.0,188.11,188.42,187.58,187.97,1211.0
2022-04-29 10:05:00,187.68,187.68,186.27,186.76,3377.0,187.68,187.68,186.27,186.76,3377.0
2022-04-29 10:10:00,187.0,187.0,186.31,186.39,5699.0,187.0,187.0,186.31,186.39,5699.0
2022-04-29 10:15:00,186.6,186.89,185.88,186.34,35939.0,186.6,186.89,185.88,186.34,35939.0
2022-04-29 10:20:00,186.28,186.86,186.12,186.76,21036.0,186.28,186.86,186.12,186.76,21036.0
2022-04-29 10:25:00,186.4,186.7,186.35,186.61,9330.0,186.4,186.7,186.35,186.61,9330.0
2022-04-29 10:30:00,186.4,187.37,186.4,186.56,8094.0,186.4,187.37,186.4,186.56,8094.0
2022-04-29 10:35:00,186.57,186.6,185.13,185.85,7771.0,186.57,186.6,185.13,185.85,7771.0
2022-04-29 10:40:00,185.98,185.98,184.79,185.43,5841.0,185.98,185.98,184.79,185.43,5841.0
2022-04-29 10:45:00,185.22,185.51,184.83,184.83,4300.0,185.22,185.51,184.83,184.83,4300.0
2022-04-29 10:50:00,184.97,184.97,184.47,184.94,1615.0,184.97,184.97,184.47,184.94,1615.0
2022-04-29 10:55:00,184.99,186.03,184.85,185.71,22901.0,184.99,186.03,184.85,185.71,22901.0
2022-04-29 11:00:00,185.98,186.03,185.27,185.57,2350.0,185.98,186.03,185.27,185.57,2350.0
2022-04-29 11:05:00,186.41,186.41,185.6,185.98,2210.0,186.41,186.41,185.6,185.98,2210.0
2022-04-29 11:10:00,186.08,186.43,185.6,186.43,2547.0,186.08,186.43,185.6,186.43,2547.0
2022-04-29 11:15:00,186.02,186.24,185.66,186.04,3793.0,186.02,186.24,185.66,186.04,3793.0
2022-04-29 11:20:00,185.89,186.34,185.43,185.96,8278.0,185.89,186.34,185.43,185.96,8278.0
2022-04-29 11:25:00,185.49,185.81,185.37,185.5,902.0,185.49,185.81,185.37,185.5,902.0
2022-04-29 11:30:00,185.78,186.08,185.35,185.35,2302.0,185.78,186.08,185.35,185.35,2302.0
2022-04-29 11:35:00,185.34,185.83,185.34,185.83,1752.0,185.34,185.83,185.34,185.83,1752.0
2022-04-29 11:40:00,185.81,186.0,185.62,185.84,1551.0,185.81,186.0,185.62,185.84,1551.0
2022-04-29 11:45:00,186.12,186.2,185.69,185.69,800.0,186.12,186.2,185.69,185.69,800.0
2022-04-29 11:50:00,185.83,185.98,185.68,185.87,1085.0,185.83,185.98,185.68,185.87,1085.0
2022-04-29 11:55:00,186.09,186.1,185.5,185.73,3784.0,186.09,186.1,185.5,185.73,3784.0
2022-04-29 12:00:00,185.74,185.74,185.38,185.47,25314.0,185.74,185.74,185.38,185.47,25314.0
2022-04-29 12:05:00,185.45,185.61,185.29,185.48,23965.0,185.45,185.61,185.29,185.48,23965.0
2022-04-29 12:10:00,185.5,185.64,185.42,185.5,7626.0,185.5,185.64,185.42,185.5,7626.0
2022-04-29 12:15:00,185.46,185.61,184.86,185.12,10658.0,185.46,185.61,184.86,185.12,10658.0
2022-04-29 12:20:00,185.15,185.66,185.11,185.66,3124.0,185.15,185.66,185.11,185.66,3124.0
2022-04-29 12:25:00,185.6,185.69,185.04,185.18,2434.0,185.6,185.69,185.04,185.18,2434.0
2022-04-29 12:30:00,185.22,185.33,184.9,184.91,547.0,185.22,185.33,184.9,184.91,547.0
2022-04-29 12:35:00,184.96,185.4,184.6,185.4,14262.0,184.96,185.4,184.6,185.4,14262.0
2022-04-29 12:40:00,185.33,185.59,185.25,185.5,26199.0,185.33,185.59,185.25,185.5,26199.0
2022-04-29 12:45:00,185.51,185.84,185.4,185.83,9730.0,185.51,185.84,185.4,185.83,9730.0
2022-04-29 12:50:00,185.56,185.61,185.45,185.61,3802.0,185.56,185.61,185.45,185.61,3802.0
2022-04-29 12:55:00,185.6,185.68,185.35,185.61,8981.0,185.6,185.68,185.35,185.61,8981.0
2022-04-29 13:00:00,185.64,185.99,185.63,185.99,2619.0,185.64,185.99,185.63,185.99,2619.0
2022-04-29 13:05:00,185.74,185.74,185.45,185.6,7771.0,185.74,185.74,185.45,185.6,7771.0
2022-04-29 13:10:00,185.6,185.71,185.5,185.71,2091.0,185.6,185.71,185.5,185.71,2091.0
2022-04-29 13:15:00,185.78,185.95,185.73,185.85,2111.0,185.78,185.95,185.73,185.85,2111.0
2022-04-29 13:20:00,185.9,186.59,185.84,186.58,1973.0,185.9,186.59,185.84,186.58,1973.0
2022-04-29 13:25:00,186.61,186.61,186.25,186.42,1800.0,186.61,186.61,186.25,186.42,1800.0
2022-04-29 13:30:00,186.43,186.61,186.14,186.14,1834.0,186.43,186.61,186.14,186.14,1834.0
2022-04-29 13:35:00,186.04,186.33,185.65,185.65,1440.0,186.04,186.33,185.65,185.65,1440.0
2022-04-29 13:40:00,185.52,185.7,185.3,185.65,6465.0,185.52,185.7,185.3,185.65,6465.0
2022-04-29 13:45:00,185.52,185.55,185.29,185.53,8472.0,185.52,185.55,185.29,185.53,8472.0
2022-04-29 13:50:00,185.54,185.62,185.4,185.56,26876.0,185.54,185.62,185.4,185.56,26876.0
2022-04-29 13:55:00,185.48,185.6,185.44,185.59,13148.0,185.48,185.6,185.44,185.59,13148.0
2022-04-29 14:00:00,185.48,185.66,185.46,185.5,11126.0,185.48,185.66,185.46,185.5,11126.0
2022-04-29 14:05:00,185.5,185.57,185.25,185.4,18905.0,185.5,185.57,185.25,185.4,18905.0
2022-04-29 14:10:00,185.4,186.11,184.77,186.11,39965.0,185.4,186.11,184.77,186.11,39965.0
2022-04-29 14:15:00,186.21,186.67,186.02,186.02,3100.0,186.21,186.67,186.02,186.02,3100.0
2022-04-29 14:20:00,186.0,186.32,185.99,186.32,2900.0,186.0,186.32,185.99,186.32,2900.0
2022-04-29 14:25:00,186.19,186.35,185.99,186.22,4423.0,186.19,186.35,185.99,186.22,4423.0
2022-04-29 14:30:00,186.25,186.38,186.06,186.21,2800.0,186.25,186.38,186.06,186.21,2800.0
2022-04-29 14:35:00,186.07,186.29,185.9,186.0,11771.0,186.07,186.29,185.9,186.0,11771.0
2022-04-29 14:40:00,185.99,186.1,185.9,186.1,12968.0,185.99,186.1,185.9,186.1,12968.0
2022-04-29 14:45:00,186.01,186.32,185.71,186.21,14680.0,186.01,186.32,185.71,186.21,14680.0
2022-04-29 14:50:00,186.24,186.24,185.73,185.98,15632.0,186.24,186.24,185.73,185.98,15632.0
2022-04-29 14:55:00,185.99,186.2,185.84,186.02,17812.0,185.99,186.2,185.84,186.02,17812.0
2022-04-29 15:00:00,185.99,186.17,185.94,186.09,12917.0,185.99,186.17,185.94,186.09,12917.0
2022-04-29 15:05:00,185.97,186.1,185.95,185.97,10220.0,185.97,186.1,185.95,185.97,10220.0
2022-04-29 15:10:00,186.0,186.12,185.95,186.0,15898.0,186.0,186.12,185.95,186.0,15898.0
2022-04-29 15:15:00,186.01,186.2,185.96,186.2,14822.0,186.01,186.2,185.96,186.2,14822.0
2022-04-29 15:20:00,186.12,186.27,185.91,186.09,16433.0,186.12,186.27,185.91,186.09,16433.0
2022-04-29 15:25:00,186.12,186.12,184.69,184.75,13798.0,186.12,186.12,184.69,184.75,13798.0
2022-04-29 15:30:00,184.6,184.65,184.11,184.12,10095.0,184.6,184.65,184.11,184.12,10095.0
2022-04-29 15:35:00,184.15,184.15,183.22,183.35,10313.0,184.15,184.15,183.22,183.35,10313.0
2022-04-29 15:40:00,183.2,183.51,183.2,183.22,6928.0,183.2,183.51,183.2,183.22,6928.0
2022-04-29 15:45:00,183.16,183.31,182.46,182.58,10609.0,183.16,183.31,182.46,182.58,10609.0
2022-04-29 15:50:00,182.52,182.52,181.48,181.64,22791.0,182.52,182.52,181.48,181.64,22791.0
2022-04-29 15:55:00,181.68,182.56,181.65,182.07,101309.0,181.68,182.56,181.65,182.07,101309.0
2022-05-02 09:30:00,180.96,181.64,179.04,179.92,36998.0,180.96,181.64,179.04,179.92,36998.0
2022-05-02 09:35:00,179.98,179.98,178.72,179.72,7354.0,179.98,179.98,178.72,179.72,7354.0
2022-05-02 09:40:00,180.31,183.76,180.27,183.76,4942.0,180.31,183.76,180.27,183.76,4942.0
2022-05-02 09:45:00,183.4,184.5,182.66,183.76,11519.0,183.4,184.5,182.66,183.76,11519.0
2022-05-02 09:50:00,183.39,185.86,183.0,185.41,6846.0,183.39,185.86,183.0,185.41,6846.0
2022-05-02 09:55:00,185.05,186.35,184.78,186.12,3285.0,185.05,186.35,184.78,186.12,3285.0
2022-05-02 10:00:00,185.43,185.74,184.05,184.29,5429.0,185.43,185.74,184.05,184.29,5429.0
2022-05-02 10:05:00,184.24,184.24,182.73,182.73,1600.0,184.24,184.24,182.73,182.73,1600.0
2022-05-02 10:10:00,183.03,183.13,181.84,181.99,10906.0,183.03,183.13,181.84,181.99,10906.0
2022-05-02 10:15:00,182.16,183.02,181.51,183.02,2918.0,182.16,183.02,181.51,183.02,2918.0
2022-05-02 10:20:00,182.22,183.19,181.98,183.19,1665.0,182.22,183.19,181.98,183.19,1665.0
2022-05-02 10:25:00,182.87,185.31,182.86,185.31,4283.0,182.87,185.31,182.86,185.31,4283.0
2022-05-02 10:30:00,185.49,186.23,185.49,186.11,2400.0,185.49,186.23,185.49,186.11,2400.0
2022-05-02 10:35:00,186.29,186.32,185.13,185.13,2295.0,186.29,186.32,185.13,185.13,2295.0
2022-05-02 10:40:00,184.92,186.08,184.84,185.31,6324.0,184.92,186.08,184.84,185.31,6324.0
2022-05-02 10:45:00,184.98,185.1,183.98,184.06,1261.0,184.98,185.1,183.98,184.06,1261.0
2022-05-02 10:50:00,184.05,185.43,184.04,185.06,2648.0,184.05,185.43,184.04,185.06,2648.0
2022-05-02 10:55:00,184.91,185.2,184.27,184.28,5255.0,184.91,185.2,184.27,184.28,5255.0
2022-05-02 11:00:00,184.4,184.41,183.79,184.22,5978.0,184.4,184.41,183.79,184.22,5978.0
2022-05-02 11:05:00,184.07,185.06,183.94,184.91,5825.0,184.07,185.06,183.94,184.91,5825.0
2022-05-02 11:10:00,185.01,185.06,184.29,184.4,3837.0,185.01,185.06,184.29,184.4,3837.0
2022-05-02 11:15:00,184.5,184.51,182.72,183.16,5508.0,184.5,184.51,182.72,183.16,5508.0
2022-05-02 11:20:00,183.16,184.11,183.15,183.97,5696.0,183.16,184.11,183.15,183.97,5696.0
2022-05-02 11:25:00,183.96,184.8,183.24,183.88,4716.0,183.96,184.8,183.24,183.88,4716.0
2022-05-02 11:30:00,184.13,185.0,183.83,184.61,2914.0,184.13,185.0,183.83,184.61,2914.0
2022-05-02 11:35:00,184.94,185.3,184.47,184.47,1310.0,184.94,185.3,184.47,184.47,1310.0
2022-05-02 11:40:00,183.9,184.2,183.58,183.79,2038.0,183.9,184.2,183.58,183.79,2038.0
2022-05-02 11:45:00,183.76,184.03,183.62,184.03,2323.0,183.76,184.03,183.62,184.03,2323.0
2022-05-02 11:50:00,184.11,184.92,184.1,184.92,6682.0,184.11,184.92,184.1,184.92,6682.0
2022-05-02 11:55:00,184.98,185.47,184.76,184.93,2450.0,184.98,185.47,184.76,184.93,2450.0
2022-05-02 12:00:00,184.94,185.37,184.43,184.7,3708.0,184.94,185.37,184.43,184.7,3708.0
2022-05-02 12:05:00,184.84,185.4,184.68,185.17,3999.0,184.84,185.4,184.68,185.17,3999.0
2022-05-02 12:10:00,185.5,185.61,185.3,185.46,8458.0,185.5,185.61,185.3,185.46,8458.0
2022-05-02 12:15:00,185.48,185.76,185.05,185.52,2064.0,185.48,185.76,185.05,185.52,2064.0
2022-05-02 12:20:00,185.77,186.42,185.77,186.27,5447.0,185.77,186.42,185.77,186.27,5447.0
2022-05-02 12:25:00,186.39,186.44,186.09,186.32,3052.0,186.39,186.44,186.09,186.32,3052.0
2022-05-02 12:30:00,186.27,186.48,186.03,186.25,3750.0,186.27,186.48,186.03,186.25,3750.0
2022-05-02 12:35:00,186.4,186.4,185.76,185.8,5970.0,186.4,186.4,185.76,185.8,5970.0
2022-05-02 12:40:00,185.92,186.27,185.92,186.27,3401.0,185.92,186.27,185.92,186.27,3401.0
2022-05-02 12:45:00,186.12,186.24,185.55,185.61,3818.0,186.12,186.24,185.55,185.61,3818.0
2022-05-02 12:50:00,185.43,185.88,185.43,185.62,4992.0,185.43,185.88,185.43,185.62,4992.0
2022-05-02 12:55:00,185.41,185.5,184.96,184.96,4305.0,185.41,185.5,184.96,184.96,4305.0
2022-05-02 13:00:00,185.1,185.33,184.69,184.74,13055.0,185.1,185.33,184.69,184.74,13055.0
2022-05-02 13:05:00,184.97,185.6,184.69,185.23,3312.0,184.97,185.6,184.69,185.23,3312.0
2022-05-02 13:10:00,185.07,185.24,184.52,184.77,1200.0,185.07,185.24,184.52,184.77,1200.0
2022-05-02 13:15:00,184.73,184.73,184.32,184.36,1115.0,184.73,184.73,184.32,184.36,1115.0
2022-05-02 13:20:00,184.17,184.24,183.94,184.15,2496.0,184.17,184.24,183.94,184.15,2496.0
2022-05-02 13:25:00,184.06,184.37,184.03,184.17,2811.0,184.06,184.37,184.03,184.17,2811.0
2022-05-02 13:30:00,184.11,184.74,184.11,184.31,1806.0,184.11,184.74,184.11,184.31,1806.0
2022-05-02 13:35:00,184.21,184.4,183.89,183.93,2167.0,184.21,184.4,183.89,183.93,2167.0
2022-05-02 13:40:00,183.98,184.23,183.79,183.79,3403.0,183.98,184.23,183.79,183.79,3403.0
2022-05-02 13:45:00,183.71,183.76,183.01,183.02,5758.0,183.71,183.76,183.01,183.02,5758.0
2022-05-02 13:50:00,183.01,183.57,183.01,183.56,5185.0,183.01,183.57,183.01,183.56,5185.0
2022-05-02 13:55:00,183.57,184.19,183.56,184.19,5410.0,183.57,184.19,183.56,184.19,5410.0
2022-05-02 14:00:00,184.28,184.93,184.07,184.67,8836.0,184.28,184.93,184.07,184.67,8836.0
2022-05-02 14:05:00,184.69,184.82,184.15,184.29,7567.0,184.69,184.82,184.15,184.29,7567.0
2022-05-02 14:10:00,184.29,184.29,183.72,183.78,7252.0,184.29,184.29,183.72,183.78,7252.0
2022-05-02 14:15:00,183.75,183.84,183.52,183.62,7568.0,183.75,183.84,183.52,183.62,7568.0
2022-05-02 14:20:00,183.68,184.0,183.37,184.0,4707.0,183.68,184.0,183.37,184.0,4707.0
2022-05-02 14:25:00,183.86,184.29,183.85,184.29,700.0,183.86,184.29,183.85,184.29,700.0
2022-05-02 14:30:00,184.12,184.86,184.12,184.82,2084.0,184.12,184.86,184.12,184.82,2084.0
2022-05-02 14:35:00,184.66,184.71,184.3,184.54,3390.0,184.66,184.71,184.3,184.54,3390.0
2022-05-02 14:40:00,184.52,184.52,183.89,184.2,1888.0,184.52,184.52,183.89,184.2,1888.0
2022-05-02 14:45:00,184.2,184.9,184.15,184.77,3171.0,184.2,184.9,184.15,184.77,3171.0
2022-05-02 14:50:00,184.7,185.39,184.54,185.18,2402.0,184.7,185.39,184.54,185.18,2402.0
2022-05-02 14:55:00,185.08,185.22,184.6,184.6,1904.0,185.08,185.22,184.6,184.6,1904.0
2022-05-02 15:00:00,184.6,185.0,184.45,184.88,4286.0,184.6,185.0,184.45,184.88,4286.0
2022-05-02 15:05:00,185.02,185.24,184.6,184.72,27642.0,185.02,185.24,184.6,184.72,27642.0
2022-05-02 15:10:00,184.85,186.27,184.85,186.27,3676.0,184.85,186.27,184.85,186.27,3676.0
2022-05-02 15:15:00,186.13,186.61,186.12,186.23,7094.0,186.13,186.61,186.12,186.23,7094.0
2022-05-02 15:20:00,186.43,186.44,185.88,186.06,10394.0,186.43,186.44,185.88,186.06,10394.0
2022-05-02 15:25:00,186.05,186.43,185.87,186.19,4012.0,186.05,186.43,185.87,186.19,4012.0
2022-05-02 15:30:00,186.46,187.21,186.46,187.19,7422.0,186.46,187.21,186.46,187.19,7422.0
2022-05-02 15:35:00,187.28,187.43,186.9,187.07,8282.0,187.28,187.43,186.9,187.07,8282.0
2022-05-02 15:40:00,187.17,187.72,186.3,186.49,12612.0,187.17,187.72,186.3,186.49,12612.0
2022-05-02 15:45:00,186.27,187.37,186.12,187.2,13835.0,186.27,187.37,186.12,187.2,13835.0
2022-05-02 15:50:00,187.12,187.96,187.12,187.8,31132.0,187.12,187.96,187.12,187.8,31132.0
2022-05-02 15:55:00,187.8,188.06,187.43,187.56,80239.0,187.8,188.06,187.43,187.56,80239.0
2022-05-03 09:30:00,186.67,188.86,186.32,188.09,9945.0,186.67,188.86,186.32,188.09,9945.0
2022-05-03 09:35:00,187.97,188.57,187.4,187.98,2893.0,187.97,188.57,187.4,187.98,2893.0
2022-05-03 09:40:00,188.41,188.41,186.09,186.23,4407.0,188.41,188.41,186.09,186.23,4407.0
2022-05-03 09:45:00,185.59,186.49,184.92,185.63,5692.0,185.59,186.49,184.92,185.63,5692.0
2022-05-03 09:50:00,185.47,186.67,185.47,186.67,1610.0,185.47,186.67,185.47,186.67,1610.0
2022-05-03 09:55:00,186.69,187.55,186.33,187.49,2521.0,186.69,187.55,186.33,187.49,2521.0
2022-05-03 10:00:00,187.9,188.63,187.79,187.9,4689.0,187.9,188.63,187.79,187.9,4689.0
2022-05-03 10:05:00,187.89,188.37,186.26,186.78,4214.0,187.89,188.37,186.26,186.78,4214.0
2022-05-03 10:10:00,186.98,186.98,186.27,186.57,3326.0,186.98,186.98,186.27,186.57,3326.0
2022-05-03 10:15:00,186.46,186.52,185.3,185.3,983.0,186.46,186.52,185.3,185.3,983.0
2022-05-03 10:20:00,185.1,185.42,184.97,185.31,4408.0,185.1,185.42,184.97,185.31,4408.0
2022-05-03 10:25:00,185.3,186.21,185.3,186.2,2993.0,185.3,186.21,185.3,186.2,2993.0
2022-05-03 10:30:00,185.82,185.82,185.06,185.69,1863.0,185.82,185.82,185.06,185.69,1863.0
2022-05-03 10:35:00,185.81,185.81,183.94,183.95,1262.0,185.81,185.81,183.94,183.95,1262.0
2022-05-03 10:40:00,183.97,183.97,183.14,183.35,3095.0,183.97,183.97,183.14,183.35,3095.0
2022-05-03 10:45:00,183.42,183.58,182.89,183.47,3574.0,183.42,183.58,182.89,183.47,3574.0
2022-05-03 10:50:00,183.71,184.1,183.61,183.75,1098.0,183.71,184.1,183.61,183.75,1098.0
2022-05-03 10:55:00,183.97,184.11,183.57,183.93,3627.0,183.97,184.11,183.57,183.93,3627.0
2022-05-03 11:00:00,183.7,184.27,183.16,184.27,2312.0,183.7,184.27,183.16,184.27,2312.0
2022-05-03 11:05:00,184.27,185.18,183.82,184.91,4479.0,184.27,185.18,183.82,184.91,4479.0
2022-05-03 11:10:00,185.0,185.48,184.7,185.48,4749.0,185.0,185.48,184.7,185.48,4749.0
2022-05-03 11:15:00,185.5,185.84,184.79,185.7,3302.0,185.5,185.84,184.79,185.7,3302.0
2022-05-03 11:20:00,185.83,185.99,185.5,185.88,2911.0,185.83,185.99,185.5,185.88,2911.0
2022-05-03 11:25:00,185.67,185.67,185.18,185.2,587.0,185.67,185.67,185.18,185.2,587.0
2022-05-03 11:30:00,185.31,185.49,184.94,185.35,3446.0,185.31,185.49,184.94,185.35,3446.0
2022-05-03 11:35:00,184.86,185.09,184.7,184.88,2135.0,184.86,185.09,184.7,184.88,2135.0
2022-05-03 11:40:00,184.95,185.56,184.86,185.39,2712.0,184.95,185.56,184.86,185.39,2712.0
2022-05-03 11:45:00,185.35,185.41,184.8,185.41,1453.0,185.35,185.41,184.8,185.41,1453.0
2022-05-03 11:50:00,185.24,185.75,185.13,185.75,4059.0,185.24,185.75,185.13,185.75,4059.0
2022-05-03 11:55:00,185.55,185.92,185.47,185.52,3443.0,185.55,185.92,185.47,185.52,3443.0
2022-05-03 12:00:00,185.38,185.88,185.38,185.86,1960.0,185.38,185.88,185.38,185.86,1960.0
2022-05-03 12:05:00,185.55,185.55,183.43,183.58,3243.0,185.55,185.55,183.43,183.58,3243.0
2022-05-03 12:10:00,183.52,184.11,183.52,183.99,900.0,183.52,184.11,183.52,183.99,900.0
2022-05-03 12:15:00,184.12,184.4,184.06,184.07,2902.0,184.12,184.4,184.06,184.07,2902.0
2022-05-03 12:20:00,183.84,184.11,183.8,183.8,2303.0,183.84,184.11,183.8,183.8,2303.0
2022-05-03 12:25:00,183.79,184.21,183.57,183.83,4668.0,183.79,184.21,183.57,183.83,4668.0
2022-05-03 12:30:00,183.75,183.84,183.39,183.78,2816.0,183.75,183.84,183.39,183.78,2816.0
2022-05-03 12:35:00,183.68,183.98,183.66,183.66,2706.0,183.68,183.98,183.66,183.66,2706.0
2022-05-03 12:40:00,183.74,183.94,183.65,183.79,2554.0,183.74,183.94,183.65,183.79,2554.0
2022-05-03 12:45:00,183.71,184.11,183.5,183.5,3222.0,183.71,184.11,183.5,183.5,3222.0
2022-05-03 12:50:00,183.49,183.81,183.46,183.81,1347.0,183.49,183.81,183.46,183.81,1347.0
2022-05-03 12:55:00,183.34,183.63,183.2,183.43,1402.0,183.34,183.63,183.2,183.43,1402.0
2022-05-03 13:00:00,183.66,183.97,183.45,183.63,7801.0,183.66,183.97,183.45,183.63,7801.0
2022-05-03 13:05:00,183.65,184.05,183.59,184.05,800.0,183.65,184.05,183.59,184.05,800.0
2022-05-03 13:10:00,184.09,184.36,183.94,184.24,1930.0,184.09,184.36,183.94,184.24,1930.0
2022-05-03 13:15:00,184.48,184.76,184.4,184.66,900.0,184.48,184.76,184.4,184.66,900.0
2022-05-03 13:20:00,184.55,184.86,184.37,184.52,1482.0,184.55,184.86,184.37,184.52,1482.0
2022-05-03 13:25:00,184.51,184.51,184.24,184.24,600.0,184.51,184.51,184.24,184.24,600.0
2022-05-03 13:30:00,184.31,184.74,184.27,184.38,3735.0,184.31,184.74,184.27,184.38,3735.0
2022-05-03 13:35:00,184.38,184.47,184.24,184.24,400.0,184.38,184.47,184.24,184.24,400.0
2022-05-03 13:40:00,184.1,184.29,183.93,184.16,2140.0,184.1,184.29,183.93,184.16,2140.0
2022-05-03 13:45:00,184.17,184.18,183.76,183.95,2664.0,184.17,184.18,183.76,183.95,2664.0
2022-05-03 13:50:00,183.9,184.6,183.53,184.6,2469.0,183.9,184.6,183.53,184.6,2469.0
2022-05-03 13:55:00,184.44,184.48,184.15,184.47,1300.0,184.44,184.48,184.15,184.47,1300.0
2022-05-03 14:00:00,184.34,184.39,183.86,184.02,2678.0,184.34,184.39,183.86,184.02,2678.0
2022-05-03 14:05:00,183.94,184.22,183.6,184.14,3799.0,183.94,184.22,183.6,184.14,3799.0
2022-05-03 14:10:00,184.14,184.26,183.94,183.94,7067.0,184.14,184.26,183.94,183.94,7067.0
2022-05-03 14:15:00,183.97,184.08,183.45,183.91,7641.0,183.97,184.08,183.45,183.91,7641.0
2022-05-03 14:20:00,183.98,184.0,183.62,183.91,11998.0,183.98,184.0,183.62,183.91,11998.0
2022-05-03 14:25:00,183.91,184.13,183.8,183.97,7489.0,183.91,184.13,183.8,183.97,7489.0
2022-05-03 14:30:00,184.05,184.36,184.02,184.36,5892.0,184.05,184.36,184.02,184.36,5892.0
2022-05-03 14:35:00,184.46,184.7,184.05,184.14,8151.0,184.46,184.7,184.05,184.14,8151.0
2022-05-03 14:40:00,184.14,184.14,183.35,183.78,9279.0,184.14,184.14,183.35,183.78,9279.0
2022-05-03 14:45:00,183.84,183.91,183.48,183.76,8285.0,183.84,183.91,183.48,183.76,8285.0
2022-05-03 14:50:00,183.72,183.93,183.64,183.78,11225.0,183.72,183.93,183.64,183.78,11225.0
2022-05-03 14:55:00,183.78,184.43,183.66,184.43,19136.0,183.78,184.43,183.66,184.43,19136.0
2022-05-03 15:00:00,184.63,184.72,184.37,184.47,6677.0,184.63,184.72,184.37,184.47,6677.0
2022-05-03 15:05:00,184.48,184.85,184.44,184.57,7496.0,184.48,184.85,184.44,184.57,7496.0
2022-05-03 15:10:00,184.59,185.05,184.55,184.94,5293.0,184.59,185.05,184.55,184.94,5293.0
2022-05-03 15:15:00,185.05,185.05,184.35,184.39,7064.0,185.05,185.05,184.35,184.39,7064.0
2022-05-03 15:20:00,184.44,184.66,183.77,184.02,18168.0,184.44,184.66,183.77,184.02,18168.0
2022-05-03 15:25:00,184.0,184.58,183.94,184.58,6779.0,184.0,184.58,183.94,184.58,6779.0
2022-05-03 15:30:00,184.58,184.94,184.43,184.75,9504.0,184.58,184.94,184.43,184.75,9504.0
2022-05-03 15:35:00,184.82,184.98,184.01,184.16,7655.0,184.82,184.98,184.01,184.16,7655.0
2022-05-03 15:40:00,184.12,184.13,183.2,183.54,10070.0,184.12,184.13,183.2,183.54,10070.0
2022-05-03 15:45:00,183.45,183.58,182.91,182.92,12817.0,183.45,183.58,182.91,182.92,12817.0
2022-05-03 15:50:00,182.99,183.68,182.7,183.59,23554.0,182.99,183.68,182.7,183.59,23554.0
2022-05-03 15:55:00,183.62,184.06,183.33,183.8,71059.0,183.62,184.06,183.33,183.8,71059.0
2022-05-04 09:30:00,183.02,183.02,181.5,182.29,11642.0,183.02,183.02,181.5,182.29,11642.0
2022-05-04 09:35:00,181.35,182.0,181.06,181.06,2000.0,181.35,182.0,181.06,181.06,2000.0
2022-05-04 09:40:00,180.74,181.71,180.74,180.88,5233.0,180.74,181.71,180.74,180.88,5233.0
2022-05-04 09:45:00,181.13,181.2,180.58,180.95,7841.0,181.13,181.2,180.58,180.95,7841.0
2022-05-04 09:50:00,180.93,181.07,179.06,179.52,1799.0,180.93,181.07,179.06,179.52,1799.0
2022-05-04 09:55:00,179.74,179.77,178.51,178.82,57668.0,179.74,179.77,178.51,178.82,57668.0
2022-05-04 10:00:00,178.59,179.61,178.59,179.61,6740.0,178.59,179.61,178.59,179.61,6740.0
2022-05-04 10:05:00,179.61,179.61,177.91,177.91,20833.0,179.61,179.61,177.91,177.91,20833.0
2022-05-04 10:10:00,178.1,178.71,177.84,178.14,3468.0,178.1,178.71,177.84,178.14,3468.0
2022-05-04 10:15:00,178.22,178.22,177.17,177.61,5586.0,178.22,178.22,177.17,177.61,5586.0
2022-05-04 10:20:00,177.61,178.22,177.59,178.04,3996.0,177.61,178.22,177.59,178.04,3996.0
2022-05-04 10:25:00,178.03,178.6,178.03,178.32,7112.0,178.03,178.6,178.03,178.32,7112.0
2022-05-04 10:30:00,178.19,179.21,178.18,178.33,6421.0,178.19,179.21,178.18,178.33,6421.0
2022-05-04 10:35:00,178.45,178.49,178.02,178.04,1538.0,178.45,178.49,178.02,178.04,1538.0
2022-05-04 10:40:00,178.22,178.87,178.22,178.67,3300.0,178.22,178.87,178.22,178.67,3300.0
2022-05-04 10:45:00,178.7,179.1,178.58,178.58,5222.0,178.7,179.1,178.58,178.58,5222.0
2022-05-04 10:50:00,178.67,178.67,178.1,178.19,7001.0,178.67,178.67,178.1,178.19,7001.0
2022-05-04 10:55:00,178.15,178.35,177.85,178.22,4657.0,178.15,178.35,177.85,178.22,4657.0
2022-05-04 11:00:00,178.11,178.25,177.44,177.44,2800.0,178.11,178.25,177.44,177.44,2800.0
2022-05-04 11:05:00,177.39,177.83,177.39,177.78,3136.0,177.39,177.83,177.39,177.78,3136.0
2022-05-04 11:10:00,177.81,178.0,177.43,177.82,2811.0,177.81,178.0,177.43,177.82,2811.0
2022-05-04 11:15:00,177.83,178.74,177.83,178.63,2805.0,177.83,178.74,177.83,178.63,2805.0
2022-05-04 11:20:00,178.79,179.02,178.61,178.62,2115.0,178.79,179.02,178.61,178.62,2115.0
2022-05-04 11:25:00,178.81,178.88,178.37,178.65,33890.0,178.81,178.88,178.37,178.65,33890.0
2022-05-04 11:30:00,178.65,178.68,177.22,177.22,16663.0,178.65,178.68,177.22,177.22,16663.0
2022-05-04 11:35:00,177.28,178.05,177.26,178.05,4549.0,177.28,178.05,177.26,178.05,4549.0
2022-05-04 11:40:00,178.06,178.41,177.98,178.14,2318.0,178.06,178.41,177.98,178.14,2318.0
2022-05-04 11:45:00,178.15,179.61,178.15,179.31,5100.0,178.15,179.61,178.15,179.31,5100.0
2022-05-04 11:50:00,179.29,179.8,178.97,179.8,2500.0,179.29,179.8,178.97,179.8,2500.0
2022-05-04 11:55:00,180.01,180.27,179.92,180.11,3555.0,180.01,180.27,179.92,180.11,3555.0
2022-05-04 12:00:00,180.23,180.27,180.14,180.2,1300.0,180.23,180.27,180.14,180.2,1300.0
2022-05-04 12:05:00,180.08,180.3,179.92,180.14,2311.0,180.08,180.3,179.92,180.14,2311.0
2022-05-04 12:10:00,180.1,180.2,179.96,180.12,4355.0,180.1,180.2,179.96,180.12,4355.0
2022-05-04 12:15:00,180.02,180.02,179.22,179.62,2805.0,180.02,180.02,179.22,179.62,2805.0
2022-05-04 12:20:00,179.38,180.19,179.38,179.7,6956.0,179.38,180.19,179.38,179.7,6956.0
2022-05-04 12:25:00,179.79,180.82,179.64,180.82,8799.0,179.79,180.82,179.64,180.82,8799.0
2022-05-04 12:30:00,180.96,181.98,180.96,181.69,4392.0,180.96,181.98,180.96,181.69,4392.0
2022-05-04 12:35:00,181.72,181.99,181.54,181.76,9586.0,181.72,181.99,181.54,181.76,9586.0
2022-05-04 12:40:00,181.57,181.67,181.01,181.46,3008.0,181.57,181.67,181.01,181.46,3008.0
2022-05-04 12:45:00,181.57,181.57,180.91,181.12,3200.0,181.57,181.57,180.91,181.12,3200.0
2022-05-04 12:50:00,181.03,181.25,180.89,181.25,3163.0,181.03,181.25,180.89,181.25,3163.0
2022-05-04 12:55:00,181.24,181.55,181.09,181.55,3000.0,181.24,181.55,181.09,181.55,3000.0
2022-05-04 13:00:00,181.29,181.91,181.29,181.91,2300.0,181.29,181.91,181.29,181.91,2300.0
2022-05-04 13:05:00,181.76,181.8,181.33,181.39,2613.0,181.76,181.8,181.33,181.39,2613.0
2022-05-04 13:10:00,181.22,181.22,180.86,181.2,7272.0,181.22,181.22,180.86,181.2,7272.0
2022-05-04 13:15:00,181.21,181.34,180.95,181.04,4731.0,181.21,181.34,180.95,181.04,4731.0
2022-05-04 13:20:00,181.14,181.87,181.04,181.87,7773.0,181.14,181.87,181.04,181.87,7773.0
2022-05-04 13:25:00,181.66,181.89,181.41,181.65,6808.0,181.66,181.89,181.41,181.65,6808.0
2022-05-04 13:30:00,181.65,181.84,181.37,181.84,1800.0,181.65,181.84,181.37,181.84,1800.0
2022-05-04 13:35:00,182.0,182.25,181.56,181.87,3012.0,182.0,182.25,181.56,181.87,3012.0
2022-05-04 13:40:00,181.88,181.88,181.55,181.76,2563.0,181.88,181.88,181.55,181.76,2563.0
2022-05-04 13:45:00,181.88,182.21,181.71,182.0,5296.0,181.88,182.21,181.71,182.0,5296.0
2022-05-04 13:50:00,182.07,182.08,181.78,181.98,1853.0,182.07,182.08,181.78,181.98,1853.0
2022-05-04 13:55:00,182.03,183.0,181.87,182.99,5834.0,182.03,183.0,181.87,182.99,5834.0
2022-05-04 14:00:00,182.95,183.4,181.11,182.85,8092.0,182.95,183.4,181.11,182.85,8092.0
2022-05-04 14:05:00,182.86,183.0,180.42,181.07,9018.0,182.86,183.0,180.42,181.07,9018.0
2022-05-04 14:10:00,180.97,181.73,180.6,181.39,4967.0,180.97,181.73,180.6,181.39,4967.0
2022-05-04 14:15:00,181.49,181.53,180.77,180.83,5291.0,181.49,181.53,180.77,180.83,5291.0
2022-05-04 14:20:00,180.99,181.53,180.14,181.29,8391.0,180.99,181.53,180.14,181.29,8391.0
2022-05-04 14:25:00,181.17,182.3,181.11,181.77,3360.0,181.17,182.3,181.11,181.77,3360.0
2022-05-04 14:30:00,181.86,181.95,179.18,179.63,8266.0,181.86,181.95,179.18,179.63,8266.0
2022-05-04 14:35:00,179.28,181.11,179.26,181.11,9414.0,179.28,181.11,179.26,181.11,9414.0
2022-05-04 14:40:00,180.81,182.16,180.33,182.02,10827.0,180.81,182.16,180.33,182.02,10827.0
2022-05-04 14:45:00,182.14,183.8,182.14,183.34,8657.0,182.14,183.8,182.14,183.34,8657.0
2022-05-04 14:50:00,183.65,184.78,183.49,184.72,9012.0,183.65,184.78,183.49,184.72,9012.0
2022-05-04 14:55:00,184.66,185.47,184.41,185.1,13096.0,184.66,185.47,184.41,185.1,13096.0
2022-05-04 15:00:00,185.46,185.94,185.0,185.0,6105.0,185.46,185.94,185.0,185.0,6105.0
2022-05-04 15:05:00,185.25,185.7,185.25,185.39,6491.0,185.25,185.7,185.25,185.39,6491.0
2022-05-04 15:10:00,185.57,186.74,185.43,186.61,3673.0,185.57,186.74,185.43,186.61,3673.0
2022-05-04 15:15:00,186.58,187.23,186.38,186.52,8386.0,186.58,187.23,186.38,186.52,8386.0
2022-05-04 15:20:00,186.69,187.24,186.63,187.24,3782.0,186.69,187.24,186.63,187.24,3782.0
2022-05-04 15:25:00,187.01,187.32,186.71,187.32,8860.0,187.01,187.32,186.71,187.32,8860.0
2022-05-04 15:30:00,187.14,188.08,187.13,188.0,4306.0,187.14,188.08,187.13,188.0,4306.0
2022-05-04 15:35:00,187.88,188.28,187.49,187.92,9574.0,187.88,188.28,187.49,187.92,9574.0
2022-05-04 15:40:00,187.93,188.11,187.46,188.03,15715.0,187.93,188.11,187.46,188.03,15715.0
2022-05-04 15:45:00,188.0,188.77,187.9,188.73,17452.0,188.0,188.77,187.9,188.73,17452.0
2022-05-04 15:50:00,188.83,189.08,187.8,187.8,23712.0,188.83,189.08,187.8,187.8,23712.0
2022-05-04 15:55:00,187.95,188.43,187.67,188.42,69384.0,187.95,188.43,187.67,188.42,69384.0
2022-05-05 09:30:00,185.53,185.55,183.2,185.29,16271.0,185.53,185.55,183.2,185.29,16271.0
2022-05-05 09:35:00,185.0,185.0,182.66,183.38,2612.0,185.0,185.0,182.66,183.38,2612.0
2022-05-05 09:40:00,182.69,183.88,181.34,181.97,34908.0,182.69,183.88,181.34,181.97,34908.0
2022-05-05 09:45:00,181.52,182.4,180.77,181.16,2314.0,181.52,182.4,180.77,181.16,2314.0
2022-05-05 09:50:00,181.24,182.55,181.22,182.2,2819.0,181.24,182.55,181.22,182.2,2819.0
2022-05-05 09:55:00,181.61,181.75,180.22,180.92,2808.0,181.61,181.75,180.22,180.92,2808.0
2022-05-05 10:00:00,180.55,180.55,178.64,178.64,5716.0,180.55,180.55,178.64,178.64,5716.0
2022-05-05 10:05:00,178.66,179.75,178.63,179.03,10806.0,178.66,179.75,178.63,179.03,10806.0
2022-05-05 10:10:00,179.05,180.11,178.69,180.11,5914.0,179.05,180.11,178.69,180.11,5914.0
2022-05-05 10:15:00,180.15,180.15,179.57,179.64,1096.0,180.15,180.15,179.57,179.64,1096.0
2022-05-05 10:20:00,179.58,179.88,178.76,178.9,9489.0,179.58,179.88,178.76,178.9,9489.0
2022-05-05 10:25:00,178.7,178.75,178.15,178.46,6715.0,178.7,178.75,178.15,178.46,6715.0
2022-05-05 10:30:00,178.33,178.37,177.74,177.87,1605.0,178.33,178.37,177.74,177.87,1605.0
2022-05-05 10:35:00,178.01,178.11,176.84,176.84,2191.0,178.01,178.11,176.84,176.84,2191.0
2022-05-05 10:40:00,176.93,178.02,176.93,178.02,6263.0,176.93,178.02,176.93,178.02,6263.0
2022-05-05 10:45:00,177.89,178.48,177.89,178.3,7527.0,177.89,178.48,177.89,178.3,7527.0
2022-05-05 10:50:00,178.31,178.51,177.41,177.88,3723.0,178.31,178.51,177.41,177.88,3723.0
2022-05-05 10:55:00,178.05,178.4,177.78,178.22,2471.0,178.05,178.4,177.78,178.22,2471.0
2022-05-05 11:00:00,178.28,178.7,178.04,178.34,4352.0,178.28,178.7,178.04,178.34,4352.0
2022-05-05 11:05:00,178.36,178.83,177.64,177.98,2747.0,178.36,178.83,177.64,177.98,2747.0
2022-05-05 11:10:00,177.98,179.09,177.85,178.99,6207.0,177.98,179.09,177.85,178.99,6207.0
2022-05-05 11:15:00,179.08,179.08,178.28,178.34,3206.0,179.08,179.08,178.28,178.34,3206.0
2022-05-05 11:20:00,178.12,178.12,177.4,177.4,1464.0,178.12,178.12,177.4,177.4,1464.0
2022-05-05 11:25:00,177.13,177.34,177.09,177.15,4820.0,177.13,177.34,177.09,177.15,4820.0
2022-05-05 11:30:00,177.15,177.74,177.01,177.53,4672.0,177.15,177.74,177.01,177.53,4672.0
2022-05-05 11:35:00,177.68,178.25,177.67,178.17,2863.0,177.68,178.25,177.67,178.17,2863.0
2022-05-05 11:40:00,178.35,179.13,178.35,178.82,16914.0,178.35,179.13,178.35,178.82,16914.0
2022-05-05 11:45:00,178.96,179.21,178.75,179.21,3828.0,178.96,179.21,178.75,179.21,3828.0
2022-05-05 11:50:00,179.14,179.29,177.23,177.69,4592.0,179.14,179.29,177.23,177.69,4592.0
2022-05-05 11:55:00,177.46,177.96,177.44,177.84,2576.0,177.46,177.96,177.44,177.84,2576.0
2022-05-05 12:00:00,177.83,177.83,177.15,177.77,5543.0,177.83,177.83,177.15,177.77,5543.0
2022-05-05 12:05:00,177.69,178.24,177.58,178.02,3415.0,177.69,178.24,177.58,178.02,3415.0
2022-05-05 12:10:00,178.02,179.19,178.02,179.15,9597.0,178.02,179.19,178.02,179.15,9597.0
2022-05-05 12:15:00,179.15,179.15,178.36,178.84,4291.0,179.15,179.15,178.36,178.84,4291.0
2022-05-05 12:20:00,179.24,179.39,178.81,178.98,5486.0,179.24,179.39,178.81,178.98,5486.0
2022-05-05 12:25:00,178.98,180.15,178.98,179.98,3705.0,178.98,180.15,178.98,179.98,3705.0
2022-05-05 12:30:00,179.59,179.69,179.34,179.53,2975.0,179.59,179.69,179.34,179.53,2975.0
2022-05-05 12:35:00,179.44,179.44,178.61,178.61,3415.0,179.44,179.44,178.61,178.61,3415.0
2022-05-05 12:40:00,178.8,178.89,178.41,178.89,11369.0,178.8,178.89,178.41,178.89,11369.0
2022-05-05 12:45:00,178.99,179.24,178.44,179.07,2849.0,178.99,179.24,178.44,179.07,2849.0
2022-05-05 12:50:00,179.06,179.83,178.87,179.5,3815.0,179.06,179.83,178.87,179.5,3815.0
2022-05-05 12:55:00,179.78,180.17,179.69,179.92,4648.0,179.78,180.17,179.69,179.92,4648.0
2022-05-05 13:00:00,179.92,180.53,179.92,180.53,5451.0,179.92,180.53,179.92,180.53,5451.0
2022-05-05 13:05:00,180.55,180.82,180.48,180.61,2502.0,180.55,180.82,180.48,180.61,2502.0
2022-05-05 13:10:00,180.45,180.45,179.17,179.45,2712.0,180.45,180.45,179.17,179.45,2712.0
2022-05-05 13:15:00,179.86,179.86,179.03,179.52,45447.0,179.86,179.86,179.03,179.52,45447.0
2022-05-05 13:20:00,179.48,179.5,179.22,179.27,1304.0,179.48,179.5,179.22,179.27,1304.0
2022-05-05 13:25:00,179.1,179.28,178.75,179.24,1000.0,179.1,179.28,178.75,179.24,1000.0
2022-05-05 13:30:00,178.94,179.03,178.6,179.03,2500.0,178.94,179.03,178.6,179.03,2500.0
2022-05-05 13:35:00,178.94,179.61,178.94,178.96,3039.0,178.94,179.61,178.94,178.96,3039.0
2022-05-05 13:40:00,178.97,179.51,178.76,178.83,23102.0,178.97,179.51,178.76,178.83,23102.0
2022-05-05 13:45:00,178.87,179.1,178.5,178.53,840.0,178.87,179.1,178.5,178.53,840.0
2022-05-05 13:50:00,178.56,178.67,178.26,178.59,3072.0,178.56,178.67,178.26,178.59,3072.0
2022-05-05 13:55:00,178.64,178.93,178.45,178.81,2521.0,178.64,178.93,178.45,178.81,2521.0
2022-05-05 14:00:00,178.69,178.88,178.16,178.16,21832.0,178.69,178.88,178.16,178.16,21832.0
2022-05-05 14:05:00,178.12,178.47,177.95,178.44,3293.0,178.12,178.47,177.95,178.44,3293.0
2022-05-05 14:10:00,177.99,178.38,177.99,178.21,1900.0,177.99,178.38,177.99,178.21,1900.0
2022-05-05 14:15:00,178.29,178.98,178.07,178.97,2596.0,178.29,178.98,178.07,178.97,2596.0
2022-05-05 14:20:00,179.12,179.12,177.92,178.08,3146.0,179.12,179.12,177.92,178.08,3146.0
2022-05-05 14:25:00,178.01,178.03,177.27,177.52,5782.0,178.01,178.03,177.27,177.52,5782.0
2022-05-05 14:30:00,177.34,177.46,177.22,177.44,1019.0,177.34,177.46,177.22,177.44,1019.0
2022-05-05 14:35:00,177.57,177.61,177.38,177.61,1600.0,177.57,177.61,177.38,177.61,1600.0
2022-05-05 14:40:00,177.62,177.89,177.62,177.69,2700.0,177.62,177.89,177.62,177.69,2700.0
2022-05-05 14:45:00,177.77,178.13,177.73,177.79,2220.0,177.77,178.13,177.73,177.79,2220.0
2022-05-05 14:50:00,177.93,178.57,177.93,178.32,2002.0,177.93,178.57,177.93,178.32,2002.0
2022-05-05 14:55:00,177.62,177.78,177.47,177.7,2493.0,177.62,177.78,177.47,177.7,2493.0
2022-05-05 15:00:00,177.73,177.75,177.24,177.26,3100.0,177.73,177.75,177.24,177.26,3100.0
2022-05-05 15:05:00,177.35,177.62,177.19,177.62,3600.0,177.35,177.62,177.19,177.62,3600.0
2022-05-05 15:10:00,177.48,177.69,177.1,177.1,3134.0,177.48,177.69,177.1,177.1,3134.0
2022-05-05 15:15:00,177.19,177.25,176.94,177.15,3990.0,177.19,177.25,176.94,177.15,3990.0
2022-05-05 15:20:00,177.24,177.32,176.9,177.04,7766.0,177.24,177.32,176.9,177.04,7766.0
2022-05-05 15:25:00,176.95,177.34,176.79,176.88,2251.0,176.95,177.34,176.79,176.88,2251.0
2022-05-05 15:30:00,176.9,177.39,176.55,177.38,8133.0,176.9,177.39,176.55,177.38,8133.0
2022-05-05 15:35:00,177.54,177.9,177.23,177.6,3194.0,177.54,177.9,177.23,177.6,3194.0
2022-05-05 15:40:00,177.88,178.26,177.62,177.66,4446.0,177.88,178.26,177.62,177.66,4446.0
2022-05-05 15:45:00,177.59,178.13,177.19,177.24,5101.0,177.59,178.13,177.19,177.24,5101.0
2022-05-05 15:50:00,177.17,178.7,176.91,178.18,11362.0,177.17,178.7,176.91,178.18,11362.0
2022-05-05 15:55:00,178.25,178.61,178.11,178.45,37919.0,178.25,178.61,178.11,178.45,37919.0
2022-05-06 09:30:00,177.07,177.07,173.81,174.64,10545.0,177.07,177.07,173.81,174.64,10545.0
2022-05-06 09:35:00,174.85,174.85,172.4,172.77,6252.0,174.85,174.85,172.4,172.77,6252.0
2022-05-06 09:40:00,172.82,173.25,171.82,171.82,11686.0,172.82,173.25,171.82,171.82,11686.0
2022-05-06 09:45:00,171.64,171.64,170.07,170.84,4366.0,171.64,171.64,170.07,170.84,4366.0
2022-05-06 09:50:00,170.47,170.47,169.72,169.88,10302.0,170.47,170.47,169.72,169.88,10302.0
2022-05-06 09:55:00,170.0,170.18,169.21,169.9,5054.0,170.0,170.18,169.21,169.9,5054.0
2022-05-06 10:00:00,169.86,170.19,169.23,169.56,5459.0,169.86,170.19,169.23,169.56,5459.0
2022-05-06 10:05:00,169.71,171.07,169.53,170.0,7707.0,169.71,171.07,169.53,170.0,7707.0
2022-05-06 10:10:00,169.98,170.8,169.78,170.5,6305.0,169.98,170.8,169.78,170.5,6305.0
2022-05-06 10:15:00,170.53,173.97,170.53,173.46,5851.0,170.53,173.97,170.53,173.46,5851.0
2022-05-06 10:20:00,172.97,172.97,172.15,172.47,1350.0,172.97,172.97,172.15,172.47,1350.0
2022-05-06 10:25:00,172.45,173.61,172.44,173.1,16129.0,172.45,173.61,172.44,173.1,16129.0
2022-05-06 10:30:00,173.1,174.36,172.51,172.86,22747.0,173.1,174.36,172.51,172.86,22747.0
2022-05-06 10:35:00,172.4,172.83,171.74,171.81,1653.0,172.4,172.83,171.74,171.81,1653.0
2022-05-06 10:40:00,171.79,172.99,171.6,172.77,3178.0,171.79,172.99,171.6,172.77,3178.0
2022-05-06 10:45:00,172.79,175.4,172.79,174.36,4583.0,172.79,175.4,172.79,174.36,4583.0
2022-05-06 10:50:00,174.77,175.42,174.53,175.42,26464.0,174.77,175.42,174.53,175.42,26464.0
2022-05-06 10:55:00,175.33,176.0,174.9,175.92,4965.0,175.33,176.0,174.9,175.92,4965.0
2022-05-06 11:00:00,176.0,176.79,175.21,176.22,15994.0,176.0,176.79,175.21,176.22,15994.0
2022-05-06 11:05:00,175.73,175.89,175.23,175.82,2940.0,175.73,175.89,175.23,175.82,2940.0
2022-05-06 11:10:00,175.83,177.06,175.43,177.06,11716.0,175.83,177.06,175.43,177.06,11716.0
2022-05-06 11:15:00,177.07,177.26,175.93,176.5,25501.0,177.07,177.26,175.93,176.5,25501.0
2022-05-06 11:20:00,177.03,178.45,177.0,178.45,8825.0,177.03,178.45,177.0,178.45,8825.0
2022-05-06 11:25:00,178.39,178.52,177.0,177.03,36564.0,178.39,178.52,177.0,177.03,36564.0
2022-05-06 11:30:00,177.01,177.76,176.07,176.07,5268.0,177.01,177.76,176.07,176.07,5268.0
2022-05-06 11:35:00,175.87,175.93,175.55,175.66,5951.0,175.87,175.93,175.55,175.66,5951.0
2022-05-06 11:40:00,175.75,176.55,175.67,175.67,9211.0,175.75,176.55,175.67,175.67,9211.0
2022-05-06 11:45:00,175.57,176.11,175.16,175.78,6058.0,175.57,176.11,175.16,175.78,6058.0
2022-05-06 11:50:00,176.08,176.78,175.09,175.09,9034.0,176.08,176.78,175.09,175.09,9034.0
2022-05-06 11:55:00,175.06,175.35,175.06,175.22,4259.0,175.06,175.35,175.06,175.22,4259.0
2022-05-06 12:00:00,175.09,177.0,174.75,176.43,8578.0,175.09,177.0,174.75,176.43,8578.0
2022-05-06 12:05:00,176.6,177.51,176.54,176.54,4239.0,176.6,177.51,176.54,176.54,4239.0
2022-05-06 12:10:00,176.34,176.35,175.33,176.14,5887.0,176.34,176.35,175.33,176.14,5887.0
2022-05-06 12:15:00,175.93,176.52,175.59,175.6,7581.0,175.93,176.52,175.59,175.6,7581.0
2022-05-06 12:20:00,175.79,177.19,175.79,176.9,2900.0,175.79,177.19,175.79,176.9,2900.0
2022-05-06 12:25:00,176.93,177.45,176.59,177.13,4831.0,176.93,177.45,176.59,177.13,4831.0
2022-05-06 12:30:00,177.02,177.53,176.73,177.34,13664.0,177.02,177.53,176.73,177.34,13664.0
2022-05-06 12:35:00,177.47,177.47,176.06,176.5,6575.0,177.47,177.47,176.06,176.5,6575.0
2022-05-06 12:40:00,176.41,176.68,176.26,176.53,3356.0,176.41,176.68,176.26,176.53,3356.0
2022-05-06 12:45:00,176.52,176.87,176.32,176.61,4219.0,176.52,176.87,176.32,176.61,4219.0
2022-05-06 12:50:00,176.6,177.3,176.04,177.29,4330.0,176.6,177.3,176.04,177.29,4330.0
2022-05-06 12:55:00,177.24,177.99,176.96,177.8,1500.0,177.24,177.99,176.96,177.8,1500.0
2022-05-06 13:00:00,177.72,178.45,177.48,178.45,20304.0,177.72,178.45,177.48,178.45,20304.0
2022-05-06 13:05:00,178.45,178.45,177.49,177.7,37722.0,178.45,178.45,177.49,177.7,37722.0
2022-05-06 13:10:00,177.8,177.8,177.43,177.71,4213.0,177.8,177.8,177.43,177.71,4213.0
2022-05-06 13:15:00,177.59,177.81,176.31,176.32,3699.0,177.59,177.81,176.31,176.32,3699.0
2022-05-06 13:20:00,176.53,177.36,176.45,177.09,5018.0,176.53,177.36,176.45,177.09,5018.0
2022-05-06 13:25:00,177.06,177.32,176.69,176.99,6141.0,177.06,177.32,176.69,176.99,6141.0
2022-05-06 13:30:00,177.12,177.55,176.94,177.55,3228.0,177.12,177.55,176.94,177.55,3228.0
2022-05-06 13:35:00,177.68,177.81,177.15,177.15,11875.0,177.68,177.81,177.15,177.15,11875.0
2022-05-06 13:40:00,177.21,177.51,176.88,177.03,3142.0,177.21,177.51,176.88,177.03,3142.0
2022-05-06 13:45:00,177.27,177.27,176.98,177.05,1924.0,177.27,177.27,176.98,177.05,1924.0
2022-05-06 13:50:00,177.06,177.06,175.85,176.15,5222.0,177.06,177.06,175.85,176.15,5222.0
2022-05-06 13:55:00,176.14,176.14,175.72,175.72,3400.0,176.14,176.14,175.72,175.72,3400.0
2022-05-06 14:00:00,175.55,175.87,175.51,175.68,3910.0,175.55,175.87,175.51,175.68,3910.0
2022-05-06 14:05:00,175.75,175.75,174.98,175.09,4331.0,175.75,175.75,174.98,175.09,4331.0
2022-05-06 14:10:00,175.08,175.81,175.07,175.32,4306.0,175.08,175.81,175.07,175.32,4306.0
2022-05-06 14:15:00,175.53,175.71,175.24,175.32,2624.0,175.53,175.71,175.24,175.32,2624.0
2022-05-06 14:20:00,175.29,175.43,175.0,175.02,4514.0,175.29,175.43,175.0,175.02,4514.0
2022-05-06 14:25:00,175.1,175.16,174.6,174.87,2609.0,175.1,175.16,174.6,174.87,2609.0
2022-05-06 14:30:00,174.81,175.48,174.6,174.82,12095.0,174.81,175.48,174.6,174.82,12095.0
2022-05-06 14:35:00,174.94,175.12,174.71,174.94,2998.0,174.94,175.12,174.71,174.94,2998.0
2022-05-06 14:40:00,174.99,175.19,174.76,174.76,4738.0,174.99,175.19,174.76,174.76,4738.0
2022-05-06 14:45:00,174.75,175.64,174.75,175.64,7075.0,174.75,175.64,174.75,175.64,7075.0
2022-05-06 14:50:00,175.5,176.11,175.5,175.87,4626.0,175.5,176.11,175.5,175.87,4626.0
2022-05-06 14:55:00,176.01,176.11,175.39,175.4,5770.0,176.01,176.11,175.39,175.4,5770.0
2022-05-06 15:00:00,175.4,175.5,174.81,175.29,14014.0,175.4,175.5,174.81,175.29,14014.0
2022-05-06 15:05:00,175.21,175.4,174.81,174.92,7242.0,175.21,175.4,174.81,174.92,7242.0
2022-05-06 15:10:00,174.97,175.08,174.62,174.75,18710.0,174.97,175.08,174.62,174.75,18710.0
2022-05-06 15:15:00,174.83,174.99,174.64,174.92,6430.0,174.83,174.99,174.64,174.92,6430.0
2022-05-06 15:20:00,174.89,174.93,174.55,174.59,6375.0,174.89,174.93,174.55,174.59,6375.0
2022-05-06 15:25:00,174.62,175.41,174.54,175.23,6948.0,174.62,175.41,174.54,175.23,6948.0
2022-05-06 15:30:00,175.26,175.53,175.06,175.45,12921.0,175.26,175.53,175.06,175.45,12921.0
2022-05-06 15:35:00,175.51,176.17,175.51,176.08,7651.0,175.51,176.17,175.51,176.08,7651.0
2022-05-06 15:40:00,176.06,176.08,175.65,176.02,11524.0,176.06,176.08,175.65,176.02,11524.0
2022-05-06 15:45:00,175.99,176.41,175.74,175.85,20375.0,175.99,176.41,175.74,175.85,20375.0
2022-05-06 15:50:00,175.7,176.24,175.0,175.11,22511.0,175.7,176.24,175.0,175.11,22511.0
2022-05-06 15:55:00,175.15,175.3,174.85,174.85,52351.0,175.15,175.3,174.85,174.85,52351.0
2022-05-09 09:30:00,171.99,172.2,170.15,170.91,24050.0,171.99,172.2,170.15,170.91,24050.0
2022-05-09 09:35:00,171.12,172.95,170.45,172.68,4881.0,171.12,172.95,170.45,172.68,4881.0
2022-05-09 09:40:00,172.46,172.79,170.32,170.88,29319.0,172.46,172.79,170.32,170.88,29319.0
2022-05-09 09:45:00,170.87,170.87,169.93,170.52,12178.0,170.87,170.87,169.93,170.52,12178.0
2022-05-09 09:50:00,170.75,171.55,170.08,171.29,5309.0,170.75,171.55,170.08,171.29,5309.0
2022-05-09 09:55:00,171.15,171.67,170.09,170.25,34237.0,171.15,171.67,170.09,170.25,34237.0
2022-05-09 10:00:00,170.25,170.52,169.42,169.91,9823.0,170.25,170.52,169.42,169.91,9823.0
2022-05-09 10:05:00,169.42,170.28,169.25,169.26,4156.0,169.42,170.28,169.25,169.26,4156.0
2022-05-09 10:10:00,169.49,170.09,169.49,170.01,8531.0,169.49,170.09,169.49,170.01,8531.0
2022-05-09 10:15:00,169.8,170.33,169.8,170.24,22983.0,169.8,170.33,169.8,170.24,22983.0
2022-05-09 10:20:00,170.27,170.65,169.92,170.35,11656.0,170.27,170.65,169.92,170.35,11656.0
2022-05-09 10:25:00,170.18,170.52,169.93,169.93,6086.0,170.18,170.52,169.93,169.93,6086.0
2022-05-09 10:30:00,169.61,169.61,167.58,167.82,18299.0,169.61,169.61,167.58,167.82,18299.0
2022-05-09 10:35:00,167.78,168.22,167.77,167.94,20036.0,167.78,168.22,167.77,167.94,20036.0
2022-05-09 10:40:00,167.94,168.71,167.8,168.07,6796.0,167.94,168.71,167.8,168.07,6796.0
2022-05-09 10:45:00,168.3,168.94,168.0,168.0,8293.0,168.3,168.94,168.0,168.0,8293.0
2022-05-09 10:50:00,167.61,167.75,166.3,166.64,5332.0,167.61,167.75,166.3,166.64,5332.0
2022-05-09 10:55:00,166.64,167.21,166.01,166.28,13022.0,166.64,167.21,166.01,166.28,13022.0
2022-05-09 11:00:00,166.25,167.38,166.25,167.38,13801.0,166.25,167.38,166.25,167.38,13801.0
2022-05-09 11:05:00,167.25,167.46,167.0,167.46,7718.0,167.25,167.46,167.0,167.46,7718.0
2022-05-09 11:10:00,167.49,167.97,167.31,167.37,14256.0,167.49,167.97,167.31,167.37,14256.0
2022-05-09 11:15:00,167.52,168.46,167.52,167.84,6676.0,167.52,168.46,167.52,167.84,6676.0
2022-05-09 11:20:00,167.9,168.34,167.82,168.24,5670.0,167.9,168.34,167.82,168.24,5670.0
2022-05-09 11:25:00,167.99,168.71,167.99,168.3,7120.0,167.99,168.71,167.99,168.3,7120.0
2022-05-09 11:30:00,168.42,169.0,167.71,169.0,7826.0,168.42,169.0,167.71,169.0,7826.0
2022-05-09 11:35:00,168.71,169.03,168.17,169.03,4401.0,168.71,169.03,168.17,169.03,4401.0
2022-05-09 11:40:00,169.06,169.44,168.77,169.29,5692.0,169.06,169.44,168.77,169.29,5692.0
2022-05-09 11:45:00,169.29,169.47,168.85,169.0,4865.0,169.29,169.47,168.85,169.0,4865.0
2022-05-09 11:50:00,169.16,169.53,168.97,169.53,4967.0,169.16,169.53,168.97,169.53,4967.0
2022-05-09 11:55:00,169.48,169.86,169.27,169.27,4355.0,169.48,169.86,169.27,169.27,4355.0
2022-05-09 12:00:00,169.41,169.41,169.09,169.31,5135.0,169.41,169.41,169.09,169.31,5135.0
2022-05-09 12:05:00,169.33,170.56,169.29,170.05,5243.0,169.33,170.56,169.29,170.05,5243.0
2022-05-09 12:10:00,169.91,170.51,169.91,170.31,6150.0,169.91,170.51,169.91,170.31,6150.0
2022-05-09 12:15:00,170.15,170.55,170.04,170.25,4234.0,170.15,170.55,170.04,170.25,4234.0
2022-05-09 12:20:00,170.12,170.5,169.9,170.34,4113.0,170.12,170.5,169.9,170.34,4113.0
2022-05-09 12:25:00,170.5,170.76,169.74,170.66,5616.0,170.5,170.76,169.74,170.66,5616.0
2022-05-09 12:30:00,170.45,170.64,170.2,170.4,3854.0,170.45,170.64,170.2,170.4,3854.0
2022-05-09 12:35:00,170.4,170.44,169.46,169.55,12640.0,170.4,170.44,169.46,169.55,12640.0
2022-05-09 12:40:00,169.64,169.73,168.81,169.04,7231.0,169.64,169.73,168.81,169.04,7231.0
2022-05-09 12:45:00,168.95,168.95,168.55,168.88,1634.0,168.95,168.95,168.55,168.88,1634.0
2022-05-09 12:50:00,168.77,168.77,168.31,168.58,2503.0,168.77,168.77,168.31,168.58,2503.0
2022-05-09 12:55:00,168.43,168.85,168.3,168.3,6466.0,168.43,168.85,168.3,168.3,6466.0
2022-05-09 13:00:00,168.19,168.58,168.09,168.4,4793.0,168.19,168.58,168.09,168.4,4793.0
2022-05-09 13:05:00,168.23,168.45,168.1,168.15,9849.0,168.23,168.45,168.1,168.15,9849.0
2022-05-09 13:10:00,168.09,168.38,167.86,167.86,3900.0,168.09,168.38,167.86,167.86,3900.0
2022-05-09 13:15:00,167.97,168.16,167.82,168.16,3432.0,167.97,168.16,167.82,168.16,3432.0
2022-05-09 13:20:00,167.82,167.97,167.62,167.94,9025.0,167.82,167.97,167.62,167.94,9025.0
2022-05-09 13:25:00,167.77,168.42,167.77,168.25,7256.0,167.77,168.42,167.77,168.25,7256.0
2022-05-09 13:30:00,168.13,168.13,167.39,167.43,34501.0,168.13,168.13,167.39,167.43,34501.0
2022-05-09 13:35:00,167.5,167.58,166.5,166.68,5105.0,167.5,167.58,166.5,166.68,5105.0
2022-05-09 13:40:00,166.57,167.49,166.5,167.41,4318.0,166.57,167.49,166.5,167.41,4318.0
2022-05-09 13:45:00,167.37,167.45,166.89,166.94,1800.0,167.37,167.45,166.89,166.94,1800.0
2022-05-09 13:50:00,166.97,166.97,166.44,166.65,4668.0,166.97,166.97,166.44,166.65,4668.0
2022-05-09 13:55:00,166.73,167.07,166.61,166.84,23014.0,166.73,167.07,166.61,166.84,23014.0
2022-05-09 14:00:00,166.75,167.25,166.75,166.99,12232.0,166.75,167.25,166.75,166.99,12232.0
2022-05-09 14:05:00,167.06,167.25,166.86,167.25,5565.0,167.06,167.25,166.86,167.25,5565.0
2022-05-09 14:10:00,167.34,167.4,167.18,167.25,1352.0,167.34,167.4,167.18,167.25,1352.0
2022-05-09 14:15:00,167.22,167.26,166.98,167.19,14904.0,167.22,167.26,166.98,167.19,14904.0
2022-05-09 14:20:00,167.27,167.27,166.94,167.06,8962.0,167.27,167.27,166.94,167.06,8962.0
2022-05-09 14:25:00,167.06,167.09,166.76,166.77,7640.0,167.06,167.09,166.76,166.77,7640.0
2022-05-09 14:30:00,166.89,167.09,166.42,166.91,8614.0,166.89,167.09,166.42,166.91,8614.0
2022-05-09 14:35:00,167.01,167.22,166.68,166.72,2880.0,167.01,167.22,166.68,166.72,2880.0
2022-05-09 14:40:00,166.81,166.95,166.69,166.71,1800.0,166.81,166.95,166.69,166.71,1800.0
2022-05-09 14:45:00,166.76,167.31,166.61,166.61,18601.0,166.76,167.31,166.61,166.61,18601.0
2022-05-09 14:50:00,166.43,166.86,166.17,166.47,3491.0,166.43,166.86,166.17,166.47,3491.0
2022-05-09 14:55:00,166.65,167.2,166.56,167.03,7274.0,166.65,167.2,166.56,167.03,7274.0
2022-05-09 15:00:00,167.04,167.45,166.89,166.89,6898.0,167.04,167.45,166.89,166.89,6898.0
2022-05-09 15:05:00,166.87,167.52,166.73,166.91,7135.0,166.87,167.52,166.73,166.91,7135.0
2022-05-09 15:10:00,166.93,167.51,166.84,167.31,20602.0,166.93,167.51,166.84,167.31,20602.0
2022-05-09 15:15:00,167.45,167.63,166.99,167.15,20920.0,167.45,167.63,166.99,167.15,20920.0
2022-05-09 15:20:00,166.82,167.01,166.35,166.52,4972.0,166.82,167.01,166.35,166.52,4972.0
2022-05-09 15:25:00,166.52,166.76,166.41,166.47,8264.0,166.52,166.76,166.41,166.47,8264.0
2022-05-09 15:30:00,166.47,166.73,166.32,166.53,16930.0,166.47,166.73,166.32,166.53,16930.0
2022-05-09 15:35:00,166.5,166.82,166.43,166.77,12914.0,166.5,166.82,166.43,166.77,12914.0
2022-05-09 15:40:00,166.76,166.81,166.55,166.64,28028.0,166.76,166.81,166.55,166.64,28028.0
2022-05-09 15:45:00,166.62,166.74,166.11,166.41,41132.0,166.62,166.74,166.11,166.41,41132.0
2022-05-09 15:50:00,166.25,166.39,166.12,166.26,59131.0,166.25,166.39,166.12,166.26,59131.0
2022-05-09 15:55:00,166.33,166.72,165.93,166.15,94200.0,166.33,166.72,165.93,166.15,94200.0
2022-05-10 09:30:00,169.56,171.73,168.49,169.52,15942.0,169.56,171.73,168.49,169.52,15942.0
2022-05-10 09:35:00,168.97,169.07,167.57,167.67,5259.0,168.97,169.07,167.57,167.67,5259.0
2022-05-10 09:40:00,167.83,168.61,166.6,168.05,10564.0,167.83,168.61,166.6,168.05,10564.0
2022-05-10 09:45:00,168.1,168.45,166.52,167.05,22868.0,168.1,168.45,166.52,167.05,22868.0
2022-05-10 09:50:00,167.14,168.42,166.89,167.92,5607.0,167.14,168.42,166.89,167.92,5607.0
2022-05-10 09:55:00,168.39,169.05,167.63,168.62,20360.0,168.39,169.05,167.63,168.62,20360.0
2022-05-10 10:00:00,168.64,170.01,168.15,169.62,9158.0,168.64,170.01,168.15,169.62,9158.0
2022-05-10 10:05:00,169.98,171.09,169.28,169.99,10365.0,169.98,171.09,169.28,169.99,10365.0
2022-05-10 10:10:00,170.05,170.56,169.12,169.27,5029.0,170.05,170.56,169.12,169.27,5029.0
2022-05-10 10:15:00,169.65,170.51,169.4,170.12,14278.0,169.65,170.51,169.4,170.12,14278.0
2022-05-10 10:20:00,169.9,170.05,168.53,169.22,5474.0,169.9,170.05,168.53,169.22,5474.0
2022-05-10 10:25:00,168.73,168.89,168.32,168.75,6907.0,168.73,168.89,168.32,168.75,6907.0
2022-05-10 10:30:00,168.7,168.76,167.7,167.71,4054.0,168.7,168.76,167.7,167.71,4054.0
2022-05-10 10:35:00,167.88,167.88,165.91,165.92,7283.0,167.88,167.88,165.91,165.92,7283.0
2022-05-10 10:40:00,165.84,166.0,164.2,164.32,25809.0,165.84,166.0,164.2,164.32,25809.0
2022-05-10 10:45:00,164.32,164.32,162.83,162.99,13754.0,164.32,164.32,162.83,162.99,13754.0
2022-05-10 10:50:00,162.9,162.93,162.09,162.64,20320.0,162.9,162.93,162.09,162.64,20320.0
2022-05-10 10:55:00,162.53,162.53,161.27,161.43,12260.0,162.53,162.53,161.27,161.43,12260.0
2022-05-10 11:00:00,161.4,162.05,161.03,161.09,12097.0,161.4,162.05,161.03,161.09,12097.0
2022-05-10 11:05:00,160.99,161.0,160.07,160.09,16762.0,160.99,161.0,160.07,160.09,16762.0
2022-05-10 11:10:00,160.12,160.44,159.29,159.32,23129.0,160.12,160.44,159.29,159.32,23129.0
2022-05-10 11:15:00,159.16,159.95,159.04,159.68,20329.0,159.16,159.95,159.04,159.68,20329.0
2022-05-10 11:20:00,159.84,159.98,158.78,158.79,12126.0,159.84,159.98,158.78,158.79,12126.0
2022-05-10 11:25:00,158.63,159.3,158.44,159.2,10531.0,158.63,159.3,158.44,159.2,10531.0
2022-05-10 11:30:00,159.22,159.9,158.92,158.92,28235.0,159.22,159.9,158.92,158.92,28235.0
2022-05-10 11:35:00,159.08,160.02,158.88,160.02,10399.0,159.08,160.02,158.88,160.02,10399.0
2022-05-10 11:40:00,159.84,160.0,159.26,159.98,5314.0,159.84,160.0,159.26,159.98,5314.0
2022-05-10 11:45:00,159.97,160.0,159.28,159.3,4815.0,159.97,160.0,159.28,159.3,4815.0
2022-05-10 11:50:00,159.2,160.29,158.94,160.28,12097.0,159.2,160.29,158.94,160.28,12097.0
2022-05-10 11:55:00,160.18,160.84,159.31,160.56,8751.0,160.18,160.84,159.31,160.56,8751.0
2022-05-10 12:00:00,160.7,160.85,160.2,160.61,19990.0,160.7,160.85,160.2,160.61,19990.0
2022-05-10 12:05:00,160.62,161.61,160.29,160.29,48606.0,160.62,161.61,160.29,160.29,48606.0
2022-05-10 12:10:00,160.34,161.27,159.93,160.88,5814.0,160.34,161.27,159.93,160.88,5814.0
2022-05-10 12:15:00,160.68,161.12,160.5,160.89,2804.0,160.68,161.12,160.5,160.89,2804.0
2022-05-10 12:20:00,160.74,160.95,160.29,160.63,5709.0,160.74,160.95,160.29,160.63,5709.0
2022-05-10 12:25:00,160.58,161.03,160.48,160.48,3903.0,160.58,161.03,160.48,160.48,3903.0
2022-05-10 12:30:00,160.68,160.89,159.85,160.15,8359.0,160.68,160.89,159.85,160.15,8359.0
2022-05-10 12:35:00,160.43,160.92,160.14,160.14,4280.0,160.43,160.92,160.14,160.14,4280.0
2022-05-10 12:40:00,160.42,161.52,160.42,161.26,2607.0,160.42,161.52,160.42,161.26,2607.0
2022-05-10 12:45:00,161.37,162.76,161.37,162.58,2794.0,161.37,162.76,161.37,162.58,2794.0
2022-05-10 12:50:00,162.32,162.32,161.44,161.62,3161.0,162.32,162.32,161.44,161.62,3161.0
2022-05-10 12:55:00,161.55,161.83,161.42,161.59,5175.0,161.55,161.83,161.42,161.59,5175.0
2022-05-10 13:00:00,161.44,162.17,161.41,161.79,19351.0,161.44,162.17,161.41,161.79,19351.0
2022-05-10 13:05:00,161.88,162.53,161.88,162.15,11319.0,161.88,162.53,161.88,162.15,11319.0
2022-05-10 13:10:00,162.07,162.12,161.6,161.78,10116.0,162.07,162.12,161.6,161.78,10116.0
2022-05-10 13:15:00,161.49,161.73,160.96,161.33,6816.0,161.49,161.73,160.96,161.33,6816.0
2022-05-10 13:20:00,161.33,161.62,160.83,161.21,7661.0,161.33,161.62,160.83,161.21,7661.0
2022-05-10 13:25:00,161.31,162.58,161.31,162.58,7461.0,161.31,162.58,161.31,162.58,7461.0
2022-05-10 13:30:00,162.9,163.83,162.9,163.83,23656.0,162.9,163.83,162.9,163.83,23656.0
2022-05-10 13:35:00,163.82,164.49,163.82,164.49,19480.0,163.82,164.49,163.82,164.49,19480.0
2022-05-10 13:40:00,164.46,165.06,164.39,164.72,11326.0,164.46,165.06,164.39,164.72,11326.0
2022-05-10 13:45:00,164.56,165.93,164.56,165.93,8987.0,164.56,165.93,164.56,165.93,8987.0
2022-05-10 13:50:00,165.94,166.08,165.47,165.81,4669.0,165.94,166.08,165.47,165.81,4669.0
2022-05-10 13:55:00,166.18,166.54,165.78,166.54,4750.0,166.18,166.54,165.78,166.54,4750.0
2022-05-10 14:00:00,166.62,166.62,165.86,165.9,6125.0,166.62,166.62,165.86,165.9,6125.0
2022-05-10 14:05:00,165.81,165.9,165.59,165.67,3559.0,165.81,165.9,165.59,165.67,3559.0
2022-05-10 14:10:00,165.71,166.82,165.69,166.82,6181.0,165.71,166.82,165.69,166.82,6181.0
2022-05-10 14:15:00,166.62,166.62,165.3,166.34,5447.0,166.62,166.62,165.3,166.34,5447.0
2022-05-10 14:20:00,166.58,166.66,165.44,165.62,4635.0,166.58,166.66,165.44,165.62,4635.0
2022-05-10 14:25:00,165.72,166.02,165.27,165.92,3203.0,165.72,166.02,165.27,165.92,3203.0
2022-05-10 14:30:00,166.08,166.46,166.06,166.16,3505.0,166.08,166.46,166.06,166.16,3505.0
2022-05-10 14:35:00,166.24,166.6,166.12,166.45,4045.0,166.24,166.6,166.12,166.45,4045.0
2022-05-10 14:40:00,166.36,167.94,165.94,167.94,5966.0,166.36,167.94,165.94,167.94,5966.0
2022-05-10 14:45:00,167.84,167.86,166.58,167.43,11005.0,167.84,167.86,166.58,167.43,11005.0
2022-05-10 14:50:00,167.43,167.8,167.12,167.12,9177.0,167.43,167.8,167.12,167.12,9177.0
2022-05-10 14:55:00,167.0,167.03,165.86,167.0,10989.0,167.0,167.03,165.86,167.0,10989.0
2022-05-10 15:00:00,167.19,167.19,166.43,166.57,5701.0,167.19,167.19,166.43,166.57,5701.0
2022-05-10 15:05:00,166.51,167.47,166.23,166.24,6174.0,166.51,167.47,166.23,166.24,6174.0
2022-05-10 15:10:00,166.16,166.51,166.06,166.34,4179.0,166.16,166.51,166.06,166.34,4179.0
2022-05-10 15:15:00,166.38,166.61,165.66,166.08,4473.0,166.38,166.61,165.66,166.08,4473.0
2022-05-10 15:20:00,165.98,166.35,165.59,165.59,6548.0,165.98,166.35,165.59,165.59,6548.0
2022-05-10 15:25:00,165.65,165.65,165.02,165.11,6374.0,165.65,165.65,165.02,165.11,6374.0
2022-05-10 15:30:00,165.21,165.55,164.95,165.45,11382.0,165.21,165.55,164.95,165.45,11382.0
2022-05-10 15:35:00,165.5,165.77,165.39,165.46,21134.0,165.5,165.77,165.39,165.46,21134.0
2022-05-10 15:40:00,165.33,165.33,164.46,164.5,9935.0,165.33,165.33,164.46,164.5,9935.0
2022-05-10 15:45:00,164.53,165.29,164.42,164.89,12566.0,164.53,165.29,164.42,164.89,12566.0
2022-05-10 15:50:00,164.75,165.03,164.46,164.95,18257.0,164.75,165.03,164.46,164.95,18257.0
2022-05-10 15:55:00,164.96,165.2,164.69,164.93,45529.0,164.96,165.2,164.69,164.93,45529.0
2022-05-11 09:30:00,163.57,165.12,162.59,163.21,17224.0,163.57,165.12,162.59,163.21,17224.0
2022-05-11 09:35:00,163.63,163.9,161.45,162.92,7242.0,163.63,163.9,161.45,162.92,7242.0
2022-05-11 09:40:00,162.54,164.88,162.54,164.88,8656.0,162.54,164.88,162.54,164.88,8656.0
2022-05-11 09:45:00,164.86,166.5,164.6,166.5,5594.0,164.86,166.5,164.6,166.5,5594.0
2022-05-11 09:50:00,166.84,168.38,166.84,167.32,8339.0,166.84,168.38,166.84,167.32,8339.0
2022-05-11 09:55:00,166.27,166.7,166.18,166.7,2245.0,166.27,166.7,166.18,166.7,2245.0
2022-05-11 10:00:00,165.52,166.65,165.43,165.89,2594.0,165.52,166.65,165.43,165.89,2594.0
2022-05-11 10:05:00,165.14,166.23,164.83,164.83,2551.0,165.14,166.23,164.83,164.83,2551.0
2022-05-11 10:10:00,164.03,164.97,164.03,164.97,2000.0,164.03,164.97,164.03,164.97,2000.0
2022-05-11 10:15:00,164.71,165.77,164.04,165.73,4602.0,164.71,165.77,164.04,165.73,4602.0
2022-05-11 10:20:00,165.95,167.38,165.28,166.78,4702.0,165.95,167.38,165.28,166.78,4702.0
2022-05-11 10:25:00,166.77,166.77,165.89,166.33,2705.0,166.77,166.77,165.89,166.33,2705.0
2022-05-11 10:30:00,165.81,165.81,164.53,164.95,6804.0,165.81,165.81,164.53,164.95,6804.0
2022-05-11 10:35:00,164.98,166.34,164.23,165.58,3246.0,164.98,166.34,164.23,165.58,3246.0
2022-05-11 10:40:00,165.43,166.17,165.02,165.77,3473.0,165.43,166.17,165.02,165.77,3473.0
2022-05-11 10:45:00,165.99,166.37,164.23,164.43,1502.0,165.99,166.37,164.23,164.43,1502.0
2022-05-11 10:50:00,163.84,163.93,162.99,163.35,2421.0,163.84,163.93,162.99,163.35,2421.0
2022-05-11 10:55:00,162.96,163.88,162.83,163.88,3037.0,162.96,163.88,162.83,163.88,3037.0
2022-05-11 11:00:00,163.51,163.51,162.6,163.49,3316.0,163.51,163.51,162.6,163.49,3316.0
2022-05-11 11:05:00,163.36,163.39,162.55,163.24,3963.0,163.36,163.39,162.55,163.24,3963.0
2022-05-11 11:10:00,163.33,163.44,162.62,163.08,6360.0,163.33,163.44,162.62,163.08,6360.0
2022-05-11 11:15:00,162.95,162.97,161.58,161.92,7049.0,162.95,162.97,161.58,161.92,7049.0
2022-05-11 11:20:00,161.96,163.09,161.95,163.09,1727.0,161.96,163.09,161.95,163.09,1727.0
2022-05-11 11:25:00,162.91,163.06,162.35,162.64,3694.0,162.91,163.06,162.35,162.64,3694.0
2022-05-11 11:30:00,163.11,164.05,162.89,163.72,3441.0,163.11,164.05,162.89,163.72,3441.0
2022-05-11 11:35:00,163.74,165.12,163.31,164.62,4806.0,163.74,165.12,163.31,164.62,4806.0
2022-05-11 11:40:00,164.42,165.05,164.31,164.47,4637.0,164.42,165.05,164.31,164.47,4637.0
2022-05-11 11:45:00,164.52,164.7,164.08,164.28,2600.0,164.52,164.7,164.08,164.28,2600.0
2022-05-11 11:50:00,164.5,164.53,163.76,163.94,2025.0,164.5,164.53,163.76,163.94,2025.0
2022-05-11 11:55:00,164.19,164.28,163.56,163.78,2913.0,164.19,164.28,163.56,163.78,2913.0
2022-05-11 12:00:00,163.58,163.76,163.32,163.64,4348.0,163.58,163.76,163.32,163.64,4348.0
2022-05-11 12:05:00,163.62,163.72,163.05,163.32,2177.0,163.62,163.72,163.05,163.32,2177.0
2022-05-11 12:10:00,163.3,163.73,163.11,163.55,2156.0,163.3,163.73,163.11,163.55,2156.0
2022-05-11 12:15:00,163.58,163.72,162.99,163.12,3278.0,163.58,163.72,162.99,163.12,3278.0
2022-05-11 12:20:00,163.01,164.36,163.01,164.14,4145.0,163.01,164.36,163.01,164.14,4145.0
2022-05-11 12:25:00,164.1,164.11,161.63,161.63,9244.0,164.1,164.11,161.63,161.63,9244.0
2022-05-11 12:30:00,161.81,162.7,161.6,162.61,3405.0,161.81,162.7,161.6,162.61,3405.0
2022-05-11 12:35:00,162.88,162.99,162.56,162.64,2972.0,162.88,162.99,162.56,162.64,2972.0
2022-05-11 12:40:00,162.84,162.85,161.94,162.19,2561.0,162.84,162.85,161.94,162.19,2561.0
2022-05-11 12:45:00,162.34,162.37,161.8,161.8,4617.0,162.34,162.37,161.8,161.8,4617.0
2022-05-11 12:50:00,161.77,162.13,161.45,161.45,4819.0,161.77,162.13,161.45,161.45,4819.0
2022-05-11 12:55:00,161.42,161.54,160.64,161.37,5146.0,161.42,161.54,160.64,161.37,5146.0
2022-05-11 13:00:00,161.12,161.25,160.45,160.72,5624.0,161.12,161.25,160.45,160.72,5624.0
2022-05-11 13:05:00,160.53,161.16,160.21,160.7,5865.0,160.53,161.16,160.21,160.7,5865.0
2022-05-11 13:10:00,160.92,161.04,160.12,160.12,6900.0,160.92,161.04,160.12,160.12,6900.0
2022-05-11 13:15:00,160.27,160.86,160.25,160.83,3939.0,160.27,160.86,160.25,160.83,3939.0
2022-05-11 13:20:00,160.78,160.87,160.25,160.87,4191.0,160.78,160.87,160.25,160.87,4191.0
2022-05-11 13:25:00,161.13,161.13,160.23,160.37,6004.0,161.13,161.13,160.23,160.37,6004.0
2022-05-11 13:30:00,160.0,160.22,159.67,160.12,8126.0,160.0,160.22,159.67,160.12,8126.0
2022-05-11 13:35:00,160.37,160.46,159.39,159.44,5542.0,160.37,160.46,159.39,159.44,5542.0
2022-05-11 13:40:00,159.44,159.47,158.99,159.0,12891.0,159.44,159.47,158.99,159.0,12891.0
2022-05-11 13:45:00,158.76,158.91,158.18,158.87,8206.0,158.76,158.91,158.18,158.87,8206.0
2022-05-11 13:50:00,158.72,158.97,158.01,158.24,6854.0,158.72,158.97,158.01,158.24,6854.0
2022-05-11 13:55:00,158.68,158.68,157.56,157.56,4158.0,158.68,158.68,157.56,157.56,4158.0
2022-05-11 14:00:00,157.76,159.1,157.47,159.09,10394.0,157.76,159.1,157.47,159.09,10394.0
2022-05-11 14:05:00,158.97,159.31,158.5,158.5,18010.0,158.97,159.31,158.5,158.5,18010.0
2022-05-11 14:10:00,158.37,158.97,158.33,158.89,6284.0,158.37,158.97,158.33,158.89,6284.0
2022-05-11 14:15:00,158.61,159.2,158.33,158.93,4475.0,158.61,159.2,158.33,158.93,4475.0
2022-05-11 14:20:00,158.63,159.6,158.2,159.25,7252.0,158.63,159.6,158.2,159.25,7252.0
2022-05-11 14:25:00,159.62,159.68,158.38,159.01,3747.0,159.62,159.68,158.38,159.01,3747.0
2022-05-11 14:30:00,158.64,159.53,158.0,159.53,5561.0,158.64,159.53,158.0,159.53,5561.0
2022-05-11 14:35:00,159.55,159.55,158.57,158.96,7082.0,159.55,159.55,158.57,158.96,7082.0
2022-05-11 14:40:00,159.11,159.11,157.92,159.02,11166.0,159.11,159.11,157.92,159.02,11166.0
2022-05-11 14:45:00,159.35,159.36,158.35,158.43,7877.0,159.35,159.36,158.35,158.43,7877.0
2022-05-11 14:50:00,158.62,158.77,158.02,158.71,23222.0,158.62,158.77,158.02,158.71,23222.0
2022-05-11 14:55:00,158.59,158.9,158.49,158.71,10598.0,158.59,158.9,158.49,158.71,10598.0
2022-05-11 15:00:00,158.65,158.82,158.49,158.81,14628.0,158.65,158.82,158.49,158.81,14628.0
2022-05-11 15:05:00,158.76,159.22,158.6,159.18,15502.0,158.76,159.22,158.6,159.18,15502.0
2022-05-11 15:10:00,159.03,159.35,158.92,159.07,10160.0,159.03,159.35,158.92,159.07,10160.0
2022-05-11 15:15:00,159.04,159.52,158.7,159.5,17058.0,159.04,159.52,158.7,159.5,17058.0
2022-05-11 15:20:00,159.49,159.49,158.9,159.09,9899.0,159.49,159.49,158.9,159.09,9899.0
2022-05-11 15:25:00,159.05,159.4,158.84,159.35,10261.0,159.05,159.4,158.84,159.35,10261.0
2022-05-11 15:30:00,159.31,159.62,159.04,159.3,10822.0,159.31,159.62,159.04,159.3,10822.0
2022-05-11 15:35:00,159.32,159.65,159.17,159.19,11383.0,159.32,159.65,159.17,159.19,11383.0
2022-05-11 15:40:00,159.19,159.45,159.18,159.39,27586.0,159.19,159.45,159.18,159.39,27586.0
2022-05-11 15:45:00,159.35,159.43,158.96,158.99,28761.0,159.35,159.43,158.96,158.99,28761.0
2022-05-11 15:50:00,159.05,159.75,158.84,159.75,82723.0,159.05,159.75,158.84,159.75,82723.0
2022-05-11 15:55:00,159.69,160.07,159.4,160.07,104081.0,159.69,160.07,159.4,160.07,104081.0
2022-05-12 09:30:00,156.87,158.38,156.74,157.3,25505.0,156.87,158.38,156.74,157.3,25505.0
2022-05-12 09:35:00,157.47,158.27,156.86,156.86,21623.0,157.47,158.27,156.86,156.86,21623.0
2022-05-12 09:40:00,157.06,158.48,156.57,157.52,8626.0,157.06,158.48,156.57,157.52,8626.0
2022-05-12 09:45:00,158.05,160.09,158.05,158.5,8852.0,158.05,160.09,158.05,158.5,8852.0
2022-05-12 09:50:00,158.66,160.05,158.21,159.21,38200.0,158.66,160.05,158.21,159.21,38200.0
2022-05-12 09:55:00,158.99,159.53,157.72,159.52,12553.0,158.99,159.53,157.72,159.52,12553.0
2022-05-12 10:00:00,159.07,159.45,158.3,159.34,11055.0,159.07,159.45,158.3,159.34,11055.0
2022-05-12 10:05:00,159.74,163.27,159.43,162.62,29159.0,159.74,163.27,159.43,162.62,29159.0
2022-05-12 10:10:00,162.36,163.65,161.89,162.38,11954.0,162.36,163.65,161.89,162.38,11954.0
2022-05-12 10:15:00,162.17,162.94,161.36,162.66,8580.0,162.17,162.94,161.36,162.66,8580.0
2022-05-12 10:20:00,162.26,164.54,162.13,163.6,9002.0,162.26,164.54,162.13,163.6,9002.0
2022-05-12 10:25:00,163.93,163.93,161.88,162.04,12515.0,163.93,163.93,161.88,162.04,12515.0
2022-05-12 10:30:00,162.52,163.07,162.13,162.37,7176.0,162.52,163.07,162.13,162.37,7176.0
2022-05-12 10:35:00,162.66,162.67,161.4,162.67,5008.0,162.66,162.67,161.4,162.67,5008.0
2022-05-12 10:40:00,162.49,162.54,161.41,162.14,12132.0,162.49,162.54,161.41,162.14,12132.0
2022-05-12 10:45:00,162.3,162.79,161.99,162.62,3451.0,162.3,162.79,161.99,162.62,3451.0
2022-05-12 10:50:00,162.98,164.26,162.98,164.26,9588.0,162.98,164.26,162.98,164.26,9588.0
2022-05-12 10:55:00,164.27,164.54,163.68,164.54,8896.0,164.27,164.54,163.68,164.54,8896.0
2022-05-12 11:00:00,164.12,164.49,163.65,164.49,6538.0,164.12,164.49,163.65,164.49,6538.0
2022-05-12 11:05:00,164.25,164.64,164.14,164.56,5193.0,164.25,164.64,164.14,164.56,5193.0
2022-05-12 11:10:00,164.66,165.17,163.71,163.71,12344.0,164.66,165.17,163.71,163.71,12344.0
2022-05-12 11:15:00,164.02,164.41,163.99,164.26,8559.0,164.02,164.41,163.99,164.26,8559.0
2022-05-12 11:20:00,164.56,164.65,163.74,163.88,5157.0,164.56,164.65,163.74,163.88,5157.0
2022-05-12 11:25:00,164.22,164.73,163.84,164.33,12584.0,164.22,164.73,163.84,164.33,12584.0
2022-05-12 11:30:00,164.47,164.54,163.05,163.91,14469.0,164.47,164.54,163.05,163.91,14469.0
2022-05-12 11:35:00,163.88,164.23,163.38,164.04,12092.0,163.88,164.23,163.38,164.04,12092.0
2022-05-12 11:40:00,163.89,164.24,163.32,163.35,5323.0,163.89,164.24,163.32,163.35,5323.0
2022-05-12 11:45:00,163.25,163.35,162.57,162.83,11299.0,163.25,163.35,162.57,162.83,11299.0
2022-05-12 11:50:00,162.56,162.83,161.64,162.41,6113.0,162.56,162.83,161.64,162.41,6113.0
2022-05-12 11:55:00,162.35,162.73,161.91,161.91,7121.0,162.35,162.73,161.91,161.91,7121.0
2022-05-12 12:00:00,161.87,162.01,161.43,162.01,2190.0,161.87,162.01,161.43,162.01,2190.0
2022-05-12 12:05:00,162.22,162.51,161.7,162.18,8227.0,162.22,162.51,161.7,162.18,8227.0
2022-05-12 12:10:00,162.04,162.6,161.59,162.31,24572.0,162.04,162.6,161.59,162.31,24572.0
2022-05-12 12:15:00,162.36,162.36,161.74,161.79,5734.0,162.36,162.36,161.74,161.79,5734.0
2022-05-12 12:20:00,161.78,162.67,161.74,162.08,4459.0,161.78,162.67,161.74,162.08,4459.0
2022-05-12 12:25:00,162.43,162.9,162.14,162.9,2230.0,162.43,162.9,162.14,162.9,2230.0
2022-05-12 12:30:00,162.96,163.59,162.95,163.43,1626.0,162.96,163.59,162.95,163.43,1626.0
2022-05-12 12:35:00,163.7,163.73,162.81,162.81,3369.0,163.7,163.73,162.81,162.81,3369.0
2022-05-12 12:40:00,162.89,163.78,162.04,163.78,5348.0,162.89,163.78,162.04,163.78,5348.0
2022-05-12 12:45:00,163.94,164.18,163.33,163.33,3841.0,163.94,164.18,163.33,163.33,3841.0
2022-05-12 12:50:00,163.73,163.73,163.14,163.38,5449.0,163.73,163.73,163.14,163.38,5449.0
2022-05-12 12:55:00,163.13,163.49,162.5,162.56,3303.0,163.13,163.49,162.5,162.56,3303.0
2022-05-12 13:00:00,162.88,163.12,162.1,162.1,3378.0,162.88,163.12,162.1,162.1,3378.0
2022-05-12 13:05:00,162.0,162.44,161.54,161.91,7732.0,162.0,162.44,161.54,161.91,7732.0
2022-05-12 13:10:00,161.92,162.4,161.71,161.92,2805.0,161.92,162.4,161.71,161.92,2805.0
2022-05-12 13:15:00,161.93,162.02,161.55,161.79,1700.0,161.93,162.02,161.55,161.79,1700.0
2022-05-12 13:20:00,161.79,162.51,161.78,162.02,4084.0,161.79,162.51,161.78,162.02,4084.0
2022-05-12 13:25:00,162.09,162.21,161.94,162.21,2894.0,162.09,162.21,161.94,162.21,2894.0
2022-05-12 13:30:00,162.4,162.56,161.56,161.64,2887.0,162.4,162.56,161.56,161.64,2887.0
2022-05-12 13:35:00,161.82,161.83,160.82,160.89,8340.0,161.82,161.83,160.82,160.89,8340.0
2022-05-12 13:40:00,160.79,161.0,160.44,160.51,19438.0,160.79,161.0,160.44,160.51,19438.0
2022-05-12 13:45:00,160.47,160.68,159.9,160.06,6413.0,160.47,160.68,159.9,160.06,6413.0
2022-05-12 13:50:00,160.05,160.43,160.05,160.24,5836.0,160.05,160.43,160.05,160.24,5836.0
2022-05-12 13:55:00,160.29,160.44,159.77,160.06,5035.0,160.29,160.44,159.77,160.06,5035.0
2022-05-12 14:00:00,160.34,161.02,160.29,160.91,19475.0,160.34,161.02,160.29,160.91,19475.0
2022-05-12 14:05:00,160.69,160.95,160.34,160.34,13572.0,160.69,160.95,160.34,160.34,13572.0
2022-05-12 14:10:00,160.43,160.55,160.13,160.38,5557.0,160.43,160.55,160.13,160.38,5557.0
2022-05-12 14:15:00,160.52,160.95,160.52,160.95,3282.0,160.52,160.95,160.52,160.95,3282.0
2022-05-12 14:20:00,160.91,161.69,160.91,161.16,10859.0,160.91,161.69,160.91,161.16,10859.0
2022-05-12 14:25:00,161.17,161.73,161.1,161.44,10501.0,161.17,161.73,161.1,161.44,10501.0
2022-05-12 14:30:00,161.55,161.85,160.93,161.06,6967.0,161.55,161.85,160.93,161.06,6967.0
2022-05-12 14:35:00,161.13,161.19,160.8,161.02,28064.0,161.13,161.19,160.8,161.02,28064.0
2022-05-12 14:40:00,160.93,161.2,160.63,160.91,5386.0,160.93,161.2,160.63,160.91,5386.0
2022-05-12 14:45:00,161.02,161.45,160.91,161.05,5346.0,161.02,161.45,160.91,161.05,5346.0
2022-05-12 14:50:00,160.9,161.26,160.66,161.11,8936.0,160.9,161.26,160.66,161.11,8936.0
2022-05-12 14:55:00,161.05,161.05,160.49,160.61,4607.0,161.05,161.05,160.49,160.61,4607.0
2022-05-12 15:00:00,160.61,161.16,160.45,160.93,6684.0,160.61,161.16,160.45,160.93,6684.0
2022-05-12 15:05:00,161.13,161.35,160.96,161.34,4178.0,161.13,161.35,160.96,161.34,4178.0
2022-05-12 15:10:00,161.23,161.48,160.84,161.31,3450.0,161.23,161.48,160.84,161.31,3450.0
2022-05-12 15:15:00,161.21,162.26,161.21,162.15,5639.0,161.21,162.26,161.21,162.15,5639.0
2022-05-12 15:20:00,162.17,163.0,162.14,163.0,6768.0,162.17,163.0,162.14,163.0,6768.0
2022-05-12 15:25:00,162.99,163.31,162.24,162.24,9779.0,162.99,163.31,162.24,162.24,9779.0
2022-05-12 15:30:00,162.3,163.1,162.3,162.65,10120.0,162.3,163.1,162.3,162.65,10120.0
2022-05-12 15:35:00,162.53,162.94,162.32,162.94,15829.0,162.53,162.94,162.32,162.94,15829.0
2022-05-12 15:40:00,162.94,163.17,162.43,163.06,15673.0,162.94,163.17,162.43,163.06,15673.0
2022-05-12 15:45:00,162.91,163.38,162.77,163.03,35986.0,162.91,163.38,162.77,163.03,35986.0
2022-05-12 15:50:00,163.0,163.74,162.95,163.51,42838.0,163.0,163.74,162.95,163.51,42838.0
2022-05-12 15:55:00,163.41,164.59,163.21,164.47,126358.0,163.41,164.59,163.21,164.47,126358.0
2022-05-13 09:30:00,167.3,170.25,167.3,168.69,13745.0,167.3,170.25,167.3,168.69,13745.0
2022-05-13 09:35:00,167.88,168.93,166.89,168.14,6613.0,167.88,168.93,166.89,168.14,6613.0
2022-05-13 09:40:00,168.04,170.68,167.49,170.66,5436.0,168.04,170.68,167.49,170.66,5436.0
2022-05-13 09:45:00,170.73,172.0,170.69,171.55,5929.0,170.73,172.0,170.69,171.55,5929.0
2022-05-13 09:50:00,171.66,172.27,171.36,172.27,6331.0,171.66,172.27,171.36,172.27,6331.0
2022-05-13 09:55:00,172.06,172.37,170.89,171.13,43373.0,172.06,172.37,170.89,171.13,43373.0
2022-05-13 10:00:00,171.41,172.07,171.05,171.19,12754.0,171.41,172.07,171.05,171.19,12754.0
2022-05-13 10:05:00,171.52,172.0,171.3,172.0,2402.0,171.52,172.0,171.3,172.0,2402.0
2022-05-13 10:10:00,171.66,172.12,170.78,171.32,3548.0,171.66,172.12,170.78,171.32,3548.0
2022-05-13 10:15:00,170.96,171.27,170.57,170.99,2020.0,170.96,171.27,170.57,170.99,2020.0
2022-05-13 10:20:00,171.14,171.78,170.87,171.43,7477.0,171.14,171.78,170.87,171.43,7477.0
2022-05-13 10:25:00,171.75,172.39,171.61,171.61,5355.0,171.75,172.39,171.61,171.61,5355.0
2022-05-13 10:30:00,171.76,172.36,171.27,171.84,5336.0,171.76,172.36,171.27,171.84,5336.0
2022-05-13 10:35:00,171.99,173.25,171.73,173.17,14724.0,171.99,173.25,171.73,173.17,14724.0
2022-05-13 10:40:00,173.04,173.31,171.91,171.91,4500.0,173.04,173.31,171.91,171.91,4500.0
2022-05-13 10:45:00,171.91,172.57,171.52,172.57,6153.0,171.91,172.57,171.52,172.57,6153.0
2022-05-13 10:50:00,172.45,172.88,172.45,172.62,1200.0,172.45,172.88,172.45,172.62,1200.0
2022-05-13 10:55:00,172.75,172.87,172.36,172.43,4660.0,172.75,172.87,172.36,172.43,4660.0
2022-05-13 11:00:00,172.48,172.48,171.64,171.64,6119.0,172.48,172.48,171.64,171.64,6119.0
2022-05-13 11:05:00,171.75,172.57,171.75,172.19,4782.0,171.75,172.57,171.75,172.19,4782.0
2022-05-13 11:10:00,172.35,172.35,172.0,172.0,4411.0,172.35,172.35,172.0,172.0,4411.0
2022-05-13 11:15:00,171.85,171.86,170.89,170.9,59870.0,171.85,171.86,170.89,170.9,59870.0
2022-05-13 11:20:00,171.18,171.46,171.04,171.39,5378.0,171.18,171.46,171.04,171.39,5378.0
2022-05-13 11:25:00,171.33,171.49,171.21,171.26,3245.0,171.33,171.49,171.21,171.26,3245.0
2022-05-13 11:30:00,171.3,171.3,170.88,171.21,2000.0,171.3,171.3,170.88,171.21,2000.0
2022-05-13 11:35:00,171.03,171.44,171.0,171.0,3650.0,171.03,171.44,171.0,171.0,3650.0
2022-05-13 11:40:00,171.03,171.33,170.56,171.04,4715.0,171.03,171.33,170.56,171.04,4715.0
2022-05-13 11:45:00,171.18,171.5,171.1,171.45,5801.0,171.18,171.5,171.1,171.45,5801.0
2022-05-13 11:50:00,171.45,171.75,171.2,171.6,14970.0,171.45,171.75,171.2,171.6,14970.0
2022-05-13 11:55:00,171.68,172.06,171.51,171.92,3304.0,171.68,172.06,171.51,171.92,3304.0
2022-05-13 12:00:00,172.1,172.27,172.1,172.22,1763.0,172.1,172.27,172.1,172.22,1763.0
2022-05-13 12:05:00,172.33,172.58,171.91,172.48,7114.0,172.33,172.58,171.91,172.48,7114.0
2022-05-13 12:10:00,172.66,173.38,172.63,173.11,3207.0,172.66,173.38,172.63,173.11,3207.0
2022-05-13 12:15:00,173.21,173.26,172.68,172.85,4885.0,173.21,173.26,172.68,172.85,4885.0
2022-05-13 12:20:00,172.67,172.78,172.29,172.78,1700.0,172.67,172.78,172.29,172.78,1700.0
2022-05-13 12:25:00,172.72,173.01,172.53,172.82,3157.0,172.72,173.01,172.53,172.82,3157.0
2022-05-13 12:30:00,172.82,173.36,172.82,173.36,748.0,172.82,173.36,172.82,173.36,748.0
2022-05-13 12:35:00,173.33,173.34,173.18,173.28,2400.0,173.33,173.34,173.18,173.28,2400.0
2022-05-13 12:40:00,173.57,173.88,173.42,173.42,2240.0,173.57,173.88,173.42,173.42,2240.0
2022-05-13 12:45:00,173.11,173.17,172.96,172.96,1365.0,173.11,173.17,172.96,172.96,1365.0
2022-05-13 12:50:00,172.81,172.81,172.19,172.68,3363.0,172.81,172.81,172.19,172.68,3363.0
2022-05-13 12:55:00,172.75,173.17,172.75,172.92,1914.0,172.75,173.17,172.75,172.92,1914.0
2022-05-13 13:00:00,173.16,173.2,172.62,172.74,2437.0,173.16,173.2,172.62,172.74,2437.0
2022-05-13 13:05:00,172.92,172.94,172.65,172.94,1280.0,172.92,172.94,172.65,172.94,1280.0
2022-05-13 13:10:00,172.89,172.92,172.58,172.8,3883.0,172.89,172.92,172.58,172.8,3883.0
2022-05-13 13:15:00,172.72,172.72,172.08,172.2,10238.0,172.72,172.72,172.08,172.2,10238.0
2022-05-13 13:20:00,172.03,172.38,171.78,172.38,5303.0,172.03,172.38,171.78,172.38,5303.0
2022-05-13 13:25:00,172.45,172.45,171.8,171.8,8074.0,172.45,172.45,171.8,171.8,8074.0
2022-05-13 13:30:00,171.85,172.48,171.78,172.18,11745.0,171.85,172.48,171.78,172.18,11745.0
2022-05-13 13:35:00,172.17,172.17,171.74,171.85,6263.0,172.17,172.17,171.74,171.85,6263.0
2022-05-13 13:40:00,171.97,172.38,171.3,172.38,20844.0,171.97,172.38,171.3,172.38,20844.0
2022-05-13 13:45:00,172.15,172.88,172.15,172.71,4611.0,172.15,172.88,172.15,172.71,4611.0
2022-05-13 13:50:00,172.89,172.89,172.23,172.35,3800.0,172.89,172.89,172.23,172.35,3800.0
2022-05-13 13:55:00,172.45,172.61,172.25,172.39,2467.0,172.45,172.61,172.25,172.39,2467.0
2022-05-13 14:00:00,172.31,172.33,171.21,171.21,6718.0,172.31,172.33,171.21,171.21,6718.0
2022-05-13 14:05:00,171.23,171.76,171.23,171.26,8891.0,171.23,171.76,171.23,171.26,8891.0
2022-05-13 14:10:00,171.3,171.45,170.83,170.93,6745.0,171.3,171.45,170.83,170.93,6745.0
2022-05-13 14:15:00,170.89,170.89,170.47,170.74,2438.0,170.89,170.89,170.47,170.74,2438.0
2022-05-13 14:20:00,170.7,170.7,170.02,170.37,2991.0,170.7,170.7,170.02,170.37,2991.0
2022-05-13 14:25:00,170.28,170.4,170.05,170.25,2081.0,170.28,170.4,170.05,170.25,2081.0
2022-05-13 14:30:00,170.42,171.36,170.42,170.73,6907.0,170.42,171.36,170.42,170.73,6907.0
2022-05-13 14:35:00,170.68,170.85,170.51,170.65,2125.0,170.68,170.85,170.51,170.65,2125.0
2022-05-13 14:40:00,170.76,171.09,170.57,170.87,3100.0,170.76,171.09,170.57,170.87,3100.0
2022-05-13 14:45:00,170.86,171.03,170.7,171.01,5866.0,170.86,171.03,170.7,171.01,5866.0
2022-05-13 14:50:00,170.98,171.76,170.98,171.76,5787.0,170.98,171.76,170.98,171.76,5787.0
2022-05-13 14:55:00,171.78,171.86,171.67,171.86,2745.0,171.78,171.86,171.67,171.86,2745.0
2022-05-13 15:00:00,172.15,172.21,171.85,171.94,4231.0,172.15,172.21,171.85,171.94,4231.0
2022-05-13 15:05:00,171.92,172.61,171.92,172.61,1029.0,171.92,172.61,171.92,172.61,1029.0
2022-05-13 15:10:00,172.47,172.9,172.45,172.89,1910.0,172.47,172.9,172.45,172.89,1910.0
2022-05-13 15:15:00,173.05,173.13,172.79,173.13,3694.0,173.05,173.13,172.79,173.13,3694.0
2022-05-13 15:20:00,173.1,173.19,172.84,173.03,6169.0,173.1,173.19,172.84,173.03,6169.0
2022-05-13 15:25:00,172.92,173.04,172.74,172.9,9869.0,172.92,173.04,172.74,172.9,9869.0
2022-05-13 15:30:00,173.07,173.22,172.24,172.26,7215.0,173.07,173.22,172.24,172.26,7215.0
2022-05-13 15:35:00,172.29,172.49,172.0,172.38,8619.0,172.29,172.49,172.0,172.38,8619.0
2022-05-13 15:40:00,172.36,172.61,172.23,172.4,8397.0,172.36,172.61,172.23,172.4,8397.0
2022-05-13 15:45:00,172.46,172.6,171.91,172.35,11847.0,172.46,172.6,171.91,172.35,11847.0
2022-05-13 15:50:00,172.28,172.32,171.7,172.23,23430.0,172.28,172.32,171.7,172.23,23430.0
2022-05-13 15:55:00,172.17,172.98,171.93,172.78,91103.0,172.17,172.98,171.93,172.78,91103.0
2022-05-16 09:30:00,171.1,172.48,168.55,168.73,12057.0,171.1,172.48,168.55,168.73,12057.0
2022-05-16 09:35:00,168.73,169.6,167.51,168.86,3423.0,168.73,169.6,167.51,168.86,3423.0
2022-05-16 09:40:00,169.03,170.11,168.99,169.86,7979.0,169.03,170.11,168.99,169.86,7979.0
2022-05-16 09:45:00,169.14,169.14,166.13,166.21,6526.0,169.14,169.14,166.13,166.21,6526.0
2022-05-16 09:50:00,166.21,168.02,165.91,167.29,10990.0,166.21,168.02,165.91,167.29,10990.0
2022-05-16 09:55:00,167.35,167.82,165.76,166.09,18553.0,167.35,167.82,165.76,166.09,18553.0
2022-05-16 10:00:00,166.11,166.11,164.71,164.97,21195.0,166.11,166.11,164.71,164.97,21195.0
2022-05-16 10:05:00,165.1,167.56,164.68,167.56,15704.0,165.1,167.56,164.68,167.56,15704.0
2022-05-16 10:10:00,167.53,168.18,167.21,167.21,8062.0,167.53,168.18,167.21,167.21,8062.0
2022-05-16 10:15:00,166.98,167.54,166.78,167.52,12913.0,166.98,167.54,166.78,167.52,12913.0
2022-05-16 10:20:00,167.76,168.84,167.46,168.05,8985.0,167.76,168.84,167.46,168.05,8985.0
2022-05-16 10:25:00,168.08,168.48,167.07,168.38,7602.0,168.08,168.48,167.07,168.38,7602.0
2022-05-16 10:30:00,168.83,168.84,166.56,166.56,3822.0,168.83,168.84,166.56,166.56,3822.0
2022-05-16 10:35:00,166.48,167.25,166.41,166.77,12266.0,166.48,167.25,166.41,166.77,12266.0
2022-05-16 10:40:00,166.61,166.78,166.0,166.17,13004.0,166.61,166.78,166.0,166.17,13004.0
2022-05-16 10:45:00,165.92,165.94,165.26,165.94,8354.0,165.92,165.94,165.26,165.94,8354.0
2022-05-16 10:50:00,165.91,165.97,165.35,165.54,4124.0,165.91,165.97,165.35,165.54,4124.0
2022-05-16 10:55:00,165.34,165.46,164.66,164.66,6665.0,165.34,165.46,164.66,164.66,6665.0
2022-05-16 11:00:00,164.74,165.0,164.37,164.83,6000.0,164.74,165.0,164.37,164.83,6000.0
2022-05-16 11:05:00,164.57,164.66,164.24,164.39,13885.0,164.57,164.66,164.24,164.39,13885.0
2022-05-16 11:10:00,164.64,165.14,164.43,164.64,12330.0,164.64,165.14,164.43,164.64,12330.0
2022-05-16 11:15:00,164.75,165.24,164.68,164.79,10079.0,164.75,165.24,164.68,164.79,10079.0
2022-05-16 11:20:00,164.8,164.87,164.3,164.42,16632.0,164.8,164.87,164.3,164.42,16632.0
2022-05-16 11:25:00,164.25,164.38,163.91,164.12,5544.0,164.25,164.38,163.91,164.12,5544.0
2022-05-16 11:30:00,164.19,164.43,163.87,164.24,6375.0,164.19,164.43,163.87,164.24,6375.0
2022-05-16 11:35:00,164.25,164.25,163.24,163.83,5590.0,164.25,164.25,163.24,163.83,5590.0
2022-05-16 11:40:00,163.4,163.96,163.39,163.86,7155.0,163.4,163.96,163.39,163.86,7155.0
2022-05-16 11:45:00,164.0,164.94,164.0,164.63,7782.0,164.0,164.94,164.0,164.63,7782.0
2022-05-16 11:50:00,164.7,164.7,164.2,164.59,5439.0,164.7,164.7,164.2,164.59,5439.0
2022-05-16 11:55:00,164.91,165.1,164.47,164.97,2600.0,164.91,165.1,164.47,164.97,2600.0
2022-05-16 12:00:00,164.79,165.76,164.63,165.63,7034.0,164.79,165.76,164.63,165.63,7034.0
2022-05-16 12:05:00,165.43,165.43,164.57,164.77,3162.0,165.43,165.43,164.57,164.77,3162.0
2022-05-16 12:10:00,164.67,164.94,164.38,164.72,4001.0,164.67,164.94,164.38,164.72,4001.0
2022-05-16 12:15:00,164.6,164.72,163.99,164.27,10743.0,164.6,164.72,163.99,164.27,10743.0
2022-05-16 12:20:00,164.09,164.23,163.58,163.65,5176.0,164.09,164.23,163.58,163.65,5176.0
2022-05-16 12:25:00,163.74,163.83,163.62,163.63,4868.0,163.74,163.83,163.62,163.63,4868.0
2022-05-16 12:30:00,163.64,163.7,163.41,163.47,5849.0,163.64,163.7,163.41,163.47,5849.0
2022-05-16 12:35:00,163.67,163.68,162.89,162.97,7614.0,163.67,163.68,162.89,162.97,7614.0
2022-05-16 12:40:00,162.79,163.03,162.34,162.39,6888.0,162.79,163.03,162.34,162.39,6888.0
2022-05-16 12:45:00,162.52,163.31,162.36,163.16,4824.0,162.52,163.31,162.36,163.16,4824.0
2022-05-16 12:50:00,163.11,163.21,162.6,162.78,4422.0,163.11,163.21,162.6,162.78,4422.0
2022-05-16 12:55:00,162.6,162.85,162.54,162.85,3724.0,162.6,162.85,162.54,162.85,3724.0
2022-05-16 13:00:00,162.78,162.82,162.49,162.55,6037.0,162.78,162.82,162.49,162.55,6037.0
2022-05-16 13:05:00,162.64,163.06,162.47,162.98,6703.0,162.64,163.06,162.47,162.98,6703.0
2022-05-16 13:10:00,162.95,163.99,162.95,163.99,3704.0,162.95,163.99,162.95,163.99,3704.0
2022-05-16 13:15:00,164.0,164.0,163.02,163.15,3649.0,164.0,164.0,163.02,163.15,3649.0
2022-05-16 13:20:00,162.98,164.08,162.73,164.08,1747.0,162.98,164.08,162.73,164.08,1747.0
2022-05-16 13:25:00,163.91,164.2,163.78,163.97,3065.0,163.91,164.2,163.78,163.97,3065.0
2022-05-16 13:30:00,164.14,164.29,163.83,164.05,2113.0,164.14,164.29,163.83,164.05,2113.0
2022-05-16 13:35:00,163.95,164.22,163.67,163.83,5457.0,163.95,164.22,163.67,163.83,5457.0
2022-05-16 13:40:00,163.69,164.37,163.69,164.25,27103.0,163.69,164.37,163.69,164.25,27103.0
2022-05-16 13:45:00,164.26,164.26,163.88,163.96,1500.0,164.26,164.26,163.88,163.96,1500.0
2022-05-16 13:50:00,163.9,164.02,163.8,163.84,3688.0,163.9,164.02,163.8,163.84,3688.0
2022-05-16 13:55:00,163.68,163.86,163.49,163.7,4437.0,163.68,163.86,163.49,163.7,4437.0
2022-05-16 14:00:00,163.54,163.73,163.15,163.73,5341.0,163.54,163.73,163.15,163.73,5341.0
2022-05-16 14:05:00,163.9,164.1,163.6,163.89,4288.0,163.9,164.1,163.6,163.89,4288.0
2022-05-16 14:10:00,163.81,163.96,163.45,163.56,4142.0,163.81,163.96,163.45,163.56,4142.0
2022-05-16 14:15:00,163.7,163.98,163.51,163.58,3200.0,163.7,163.98,163.51,163.58,3200.0
2022-05-16 14:20:00,163.75,163.75,163.51,163.57,3312.0,163.75,163.75,163.51,163.57,3312.0
2022-05-16 14:25:00,163.6,163.83,163.45,163.64,4795.0,163.6,163.83,163.45,163.64,4795.0
2022-05-16 14:30:00,163.82,164.56,163.78,164.28,5417.0,163.82,164.56,163.78,164.28,5417.0
2022-05-16 14:35:00,164.13,164.42,164.02,164.24,4005.0,164.13,164.42,164.02,164.24,4005.0
2022-05-16 14:40:00,164.24,164.53,163.89,163.89,2684.0,164.24,164.53,163.89,163.89,2684.0
2022-05-16 14:45:00,163.78,164.19,163.55,163.61,7536.0,163.78,164.19,163.55,163.61,7536.0
2022-05-16 14:50:00,163.61,164.0,163.32,163.81,6365.0,163.61,164.0,163.32,163.81,6365.0
2022-05-16 14:55:00,163.72,163.92,163.64,163.73,5486.0,163.72,163.92,163.64,163.73,5486.0
2022-05-16 15:00:00,163.64,163.9,163.54,163.54,6460.0,163.64,163.9,163.54,163.54,6460.0
2022-05-16 15:05:00,163.67,163.71,163.26,163.27,4910.0,163.67,163.71,163.26,163.27,4910.0
2022-05-16 15:10:00,163.0,163.2,162.92,162.94,6018.0,163.0,163.2,162.92,162.94,6018.0
2022-05-16 15:15:00,162.99,163.25,162.9,163.03,3102.0,162.99,163.25,162.9,163.03,3102.0
2022-05-16 15:20:00,163.06,163.22,162.93,163.16,3559.0,163.06,163.22,162.93,163.16,3559.0
2022-05-16 15:25:00,163.17,163.39,163.03,163.36,8937.0,163.17,163.39,163.03,163.36,8937.0
2022-05-16 15:30:00,163.45,163.55,163.03,163.09,6206.0,163.45,163.55,163.03,163.09,6206.0
2022-05-16 15:35:00,163.09,163.09,162.72,162.94,5838.0,163.09,163.09,162.72,162.94,5838.0
2022-05-16 15:40:00,162.99,163.07,162.54,162.63,5778.0,162.99,163.07,162.54,162.63,5778.0
2022-05-16 15:45:00,162.61,162.67,162.19,162.43,10286.0,162.61,162.67,162.19,162.43,10286.0
2022-05-16 15:50:00,162.61,162.99,162.42,162.53,18300.0,162.61,162.99,162.42,162.53,18300.0
2022-05-16 15:55:00,162.67,162.67,162.1,162.34,57560.0,162.67,162.67,162.1,162.34,57560.0
2022-05-17 09:30:00,165.39,165.82,164.32,164.32,35691.0,165.39,165.82,164.32,164.32,35691.0
2022-05-17 09:35:00,163.9,164.54,161.32,164.01,18854.0,163.9,164.54,161.32,164.01,18854.0
2022-05-17 09:40:00,164.0,165.09,163.66,164.09,13297.0,164.0,165.09,163.66,164.09,13297.0
2022-05-17 09:45:00,164.17,164.78,162.63,162.89,9481.0,164.17,164.78,162.63,162.89,9481.0
2022-05-17 09:50:00,162.95,163.18,161.36,161.39,15138.0,162.95,163.18,161.36,161.39,15138.0
2022-05-17 09:55:00,161.27,161.75,160.5,160.75,24698.0,161.27,161.75,160.5,160.75,24698.0
2022-05-17 10:00:00,160.95,161.76,160.41,161.76,10374.0,160.95,161.76,160.41,161.76,10374.0
2022-05-17 10:05:00,161.5,161.5,160.35,160.8,12490.0,161.5,161.5,160.35,160.8,12490.0
2022-05-17 10:10:00,160.66,160.84,159.85,160.27,13387.0,160.66,160.84,159.85,160.27,13387.0
2022-05-17 10:15:00,160.43,160.7,160.04,160.4,13965.0,160.43,160.7,160.04,160.4,13965.0
2022-05-17 10:20:00,160.41,160.41,159.65,159.89,13866.0,160.41,160.41,159.65,159.89,13866.0
2022-05-17 10:25:00,160.05,160.2,158.78,158.81,13965.0,160.05,160.2,158.78,158.81,13965.0
2022-05-17 10:30:00,158.78,159.24,158.55,158.61,13061.0,158.78,159.24,158.55,158.61,13061.0
2022-05-17 10:35:00,158.47,158.48,157.61,157.65,36625.0,158.47,158.48,157.61,157.65,36625.0
2022-05-17 10:40:00,157.63,158.58,157.51,158.0,20523.0,157.63,158.58,157.51,158.0,20523.0
2022-05-17 10:45:00,157.99,158.21,157.3,157.89,7898.0,157.99,158.21,157.3,157.89,7898.0
2022-05-17 10:50:00,157.97,158.41,157.92,157.97,7251.0,157.97,158.41,157.92,157.97,7251.0
2022-05-17 10:55:00,158.09,158.32,157.8,158.22,6808.0,158.09,158.32,157.8,158.22,6808.0
2022-05-17 11:00:00,158.4,158.75,157.97,158.49,7908.0,158.4,158.75,157.97,158.49,7908.0
2022-05-17 11:05:00,158.67,159.12,158.67,158.99,3111.0,158.67,159.12,158.67,158.99,3111.0
2022-05-17 11:10:00,159.47,160.1,159.35,160.1,5762.0,159.47,160.1,159.35,160.1,5762.0
2022-05-17 11:15:00,160.21,161.13,160.11,161.1,5992.0,160.21,161.13,160.11,161.1,5992.0
2022-05-17 11:20:00,161.12,161.94,160.93,161.94,4906.0,161.12,161.94,160.93,161.94,4906.0
2022-05-17 11:25:00,161.92,162.25,161.68,161.78,6342.0,161.92,162.25,161.68,161.78,6342.0
2022-05-17 11:30:00,162.06,162.24,161.79,162.11,5549.0,162.06,162.24,161.79,162.11,5549.0
2022-05-17 11:35:00,162.07,162.37,161.92,162.21,9848.0,162.07,162.37,161.92,162.21,9848.0
2022-05-17 11:40:00,162.42,163.29,162.41,163.29,7292.0,162.42,163.29,162.41,163.29,7292.0
2022-05-17 11:45:00,163.36,163.75,163.02,163.02,5116.0,163.36,163.75,163.02,163.02,5116.0
2022-05-17 11:50:00,163.05,163.54,163.05,163.33,2128.0,163.05,163.54,163.05,163.33,2128.0
2022-05-17 11:55:00,163.27,163.27,162.62,162.72,2450.0,163.27,163.27,162.62,162.72,2450.0
2022-05-17 12:00:00,162.87,163.1,162.73,163.07,2140.0,162.87,163.1,162.73,163.07,2140.0
2022-05-17 12:05:00,163.06,163.16,162.86,162.87,1614.0,163.06,163.16,162.86,162.87,1614.0
2022-05-17 12:10:00,162.93,163.02,162.63,162.63,2384.0,162.93,163.02,162.63,162.63,2384.0
2022-05-17 12:15:00,162.62,162.96,162.61,162.73,2299.0,162.62,162.96,162.61,162.73,2299.0
2022-05-17 12:20:00,162.66,162.77,162.29,162.77,1501.0,162.66,162.77,162.29,162.77,1501.0
2022-05-17 12:25:00,163.25,163.25,163.06,163.16,2601.0,163.25,163.25,163.06,163.16,2601.0
2022-05-17 12:30:00,163.09,163.59,162.98,163.59,1577.0,163.09,163.59,162.98,163.59,1577.0
2022-05-17 12:35:00,163.41,163.68,163.22,163.32,2995.0,163.41,163.68,163.22,163.32,2995.0
2022-05-17 12:40:00,163.24,163.62,163.03,163.47,2657.0,163.24,163.62,163.03,163.47,2657.0
2022-05-17 12:45:00,163.48,163.48,162.81,163.42,2203.0,163.48,163.48,162.81,163.42,2203.0
2022-05-17 12:50:00,163.21,163.38,163.07,163.29,2340.0,163.21,163.38,163.07,163.29,2340.0
2022-05-17 12:55:00,163.28,163.28,162.99,163.19,1890.0,163.28,163.28,162.99,163.19,1890.0
2022-05-17 13:00:00,163.14,163.29,162.91,162.94,1104.0,163.14,163.29,162.91,162.94,1104.0
2022-05-17 13:05:00,162.89,163.57,162.89,163.55,2488.0,162.89,163.57,162.89,163.55,2488.0
2022-05-17 13:10:00,163.62,164.06,163.58,164.0,2475.0,163.62,164.06,163.58,164.0,2475.0
2022-05-17 13:15:00,164.03,164.06,163.81,163.98,2585.0,164.03,164.06,163.81,163.98,2585.0
2022-05-17 13:20:00,163.97,164.16,163.73,163.78,7827.0,163.97,164.16,163.73,163.78,7827.0
2022-05-17 13:25:00,163.66,164.04,163.65,163.87,6857.0,163.66,164.04,163.65,163.87,6857.0
2022-05-17 13:30:00,163.66,163.96,163.63,163.85,4316.0,163.66,163.96,163.63,163.85,4316.0
2022-05-17 13:35:00,163.93,164.01,163.74,163.74,3021.0,163.93,164.01,163.74,163.74,3021.0
2022-05-17 13:40:00,163.79,164.0,163.57,164.0,3427.0,163.79,164.0,163.57,164.0,3427.0
2022-05-17 13:45:00,163.87,163.95,163.45,163.73,2571.0,163.87,163.95,163.45,163.73,2571.0
2022-05-17 13:50:00,163.67,163.99,163.58,163.99,5754.0,163.67,163.99,163.58,163.99,5754.0
2022-05-17 13:55:00,164.0,164.45,163.85,164.31,9083.0,164.0,164.45,163.85,164.31,9083.0
2022-05-17 14:00:00,164.42,164.62,164.24,164.45,11223.0,164.42,164.62,164.24,164.45,11223.0
2022-05-17 14:05:00,164.54,165.2,164.42,164.77,16203.0,164.54,165.2,164.42,164.77,16203.0
2022-05-17 14:10:00,164.56,164.85,163.35,163.42,4463.0,164.56,164.85,163.35,163.42,4463.0
2022-05-17 14:15:00,163.58,164.05,163.32,163.56,4017.0,163.58,164.05,163.32,163.56,4017.0
2022-05-17 14:20:00,163.64,163.64,162.72,163.02,5948.0,163.64,163.64,162.72,163.02,5948.0
2022-05-17 14:25:00,162.89,163.29,162.68,163.01,4443.0,162.89,163.29,162.68,163.01,4443.0
2022-05-17 14:30:00,163.07,163.3,162.73,162.97,4425.0,163.07,163.3,162.73,162.97,4425.0
2022-05-17 14:35:00,162.67,163.4,162.67,163.4,3074.0,162.67,163.4,162.67,163.4,3074.0
2022-05-17 14:40:00,163.5,163.97,163.39,163.71,4207.0,163.5,163.97,163.39,163.71,4207.0
2022-05-17 14:45:00,163.6,164.11,163.37,164.11,11021.0,163.6,164.11,163.37,164.11,11021.0
2022-05-17 14:50:00,163.98,164.02,163.77,163.86,1900.0,163.98,164.02,163.77,163.86,1900.0
2022-05-17 14:55:00,163.43,163.54,163.14,163.44,3394.0,163.43,163.54,163.14,163.44,3394.0
2022-05-17 15:00:00,163.25,164.06,163.25,164.06,6134.0,163.25,164.06,163.25,164.06,6134.0
2022-05-17 15:05:00,164.03,164.14,163.95,164.1,3546.0,164.03,164.14,163.95,164.1,3546.0
2022-05-17 15:10:00,163.97,164.01,163.67,163.86,4013.0,163.97,164.01,163.67,163.86,4013.0
2022-05-17 15:15:00,163.95,163.97,163.7,163.81,1874.0,163.95,163.97,163.7,163.81,1874.0
2022-05-17 15:20:00,163.84,164.06,163.74,163.84,5310.0,163.84,164.06,163.74,163.84,5310.0
2022-05-17 15:25:00,163.84,163.92,163.47,163.47,6929.0,163.84,163.92,163.47,163.47,6929.0
2022-05-17 15:30:00,163.62,163.72,163.47,163.6,26113.0,163.62,163.72,163.47,163.6,26113.0
2022-05-17 15:35:00,163.55,163.66,163.04,163.04,9877.0,163.55,163.66,163.04,163.04,9877.0
2022-05-17 15:40:00,163.04,163.55,162.91,163.31,28017.0,163.04,163.55,162.91,163.31,28017.0
2022-05-17 15:45:00,163.07,163.18,162.68,162.88,12111.0,163.07,163.18,162.68,162.88,12111.0
2022-05-17 15:50:00,162.99,163.24,162.9,163.15,23241.0,162.99,163.24,162.9,163.15,23241.0
2022-05-17 15:55:00,163.15,163.73,163.04,163.65,76776.0,163.15,163.73,163.04,163.65,76776.0
2022-05-18 09:30:00,162.05,162.78,161.17,162.52,13775.0,162.05,162.78,161.17,162.52,13775.0
2022-05-18 09:35:00,161.77,162.26,159.82,160.07,4876.0,161.77,162.26,159.82,160.07,4876.0
2022-05-18 09:40:00,160.07,160.07,158.11,158.24,4676.0,160.07,160.07,158.11,158.24,4676.0
2022-05-18 09:45:00,158.22,158.82,157.87,158.17,17341.0,158.22,158.82,157.87,158.17,17341.0
2022-05-18 09:50:00,158.36,159.35,158.0,158.99,13667.0,158.36,159.35,158.0,158.99,13667.0
2022-05-18 09:55:00,159.02,159.05,157.89,158.74,10471.0,159.02,159.05,157.89,158.74,10471.0
2022-05-18 10:00:00,158.91,160.25,158.91,159.63,5654.0,158.91,160.25,158.91,159.63,5654.0
2022-05-18 10:05:00,159.67,160.97,159.67,160.27,3528.0,159.67,160.97,159.67,160.27,3528.0
2022-05-18 10:10:00,160.28,160.43,159.95,160.14,8758.0,160.28,160.43,159.95,160.14,8758.0
2022-05-18 10:15:00,159.95,160.27,159.56,159.9,5526.0,159.95,160.27,159.56,159.9,5526.0
2022-05-18 10:20:00,160.22,160.32,159.04,159.51,6355.0,160.22,160.32,159.04,159.51,6355.0
2022-05-18 10:25:00,159.56,159.81,158.99,158.99,2656.0,159.56,159.81,158.99,158.99,2656.0
2022-05-18 10:30:00,158.99,158.99,158.51,158.55,4018.0,158.99,158.99,158.51,158.55,4018.0
2022-05-18 10:35:00,158.36,158.89,158.03,158.89,2759.0,158.36,158.89,158.03,158.89,2759.0
2022-05-18 10:40:00,158.83,159.23,158.76,159.15,2105.0,158.83,159.23,158.76,159.15,2105.0
2022-05-18 10:45:00,159.01,160.09,159.01,160.03,2317.0,159.01,160.09,159.01,160.03,2317.0
2022-05-18 10:50:00,160.41,160.41,159.73,160.26,2700.0,160.41,160.41,159.73,160.26,2700.0
2022-05-18 10:55:00,160.17,160.54,160.16,160.53,2100.0,160.17,160.54,160.16,160.53,2100.0
2022-05-18 11:00:00,160.15,160.16,159.78,159.97,1987.0,160.15,160.16,159.78,159.97,1987.0
2022-05-18 11:05:00,159.84,159.93,159.36,159.5,5688.0,159.84,159.93,159.36,159.5,5688.0
2022-05-18 11:10:00,159.41,159.41,159.18,159.25,1300.0,159.41,159.41,159.18,159.25,1300.0
2022-05-18 11:15:00,159.26,159.26,158.13,158.14,6287.0,159.26,159.26,158.13,158.14,6287.0
2022-05-18 11:20:00,158.01,158.26,157.51,157.71,13749.0,158.01,158.26,157.51,157.71,13749.0
2022-05-18 11:25:00,157.74,157.83,157.42,157.42,2027.0,157.74,157.83,157.42,157.42,2027.0
2022-05-18 11:30:00,157.37,157.37,157.05,157.21,1300.0,157.37,157.37,157.05,157.21,1300.0
2022-05-18 11:35:00,157.21,157.89,157.21,157.68,2695.0,157.21,157.89,157.21,157.68,2695.0
2022-05-18 11:40:00,157.74,158.54,157.61,158.34,4867.0,157.74,158.54,157.61,158.34,4867.0
2022-05-18 11:45:00,158.32,158.32,157.96,158.14,2285.0,158.32,158.32,157.96,158.14,2285.0
2022-05-18 11:50:00,157.99,158.2,157.58,157.58,2311.0,157.99,158.2,157.58,157.58,2311.0
2022-05-18 11:55:00,157.5,157.89,157.5,157.89,3211.0,157.5,157.89,157.5,157.89,3211.0
2022-05-18 12:00:00,157.67,157.67,156.91,157.06,6782.0,157.67,157.67,156.91,157.06,6782.0
2022-05-18 12:05:00,156.99,156.99,156.13,156.22,8154.0,156.99,156.99,156.13,156.22,8154.0
2022-05-18 12:10:00,156.13,156.44,156.03,156.4,10913.0,156.13,156.44,156.03,156.4,10913.0
2022-05-18 12:15:00,156.37,156.59,156.23,156.42,3992.0,156.37,156.59,156.23,156.42,3992.0
2022-05-18 12:20:00,156.55,156.58,155.61,155.73,4811.0,156.55,156.58,155.61,155.73,4811.0
2022-05-18 12:25:00,155.67,156.03,155.67,155.89,3871.0,155.67,156.03,155.67,155.89,3871.0
2022-05-18 12:30:00,155.76,155.92,155.59,155.81,5292.0,155.76,155.92,155.59,155.81,5292.0
2022-05-18 12:35:00,155.98,156.31,155.77,156.31,9734.0,155.98,156.31,155.77,156.31,9734.0
2022-05-18 12:40:00,155.98,156.12,155.29,155.63,5221.0,155.98,156.12,155.29,155.63,5221.0
2022-05-18 12:45:00,155.39,156.15,155.36,156.15,12800.0,155.39,156.15,155.36,156.15,12800.0
2022-05-18 12:50:00,156.19,156.4,156.0,156.0,3012.0,156.19,156.4,156.0,156.0,3012.0
2022-05-18 12:55:00,156.26,156.34,155.93,156.34,2055.0,156.26,156.34,155.93,156.34,2055.0
2022-05-18 13:00:00,156.0,156.0,155.12,155.65,7236.0,156.0,156.0,155.12,155.65,7236.0
2022-05-18 13:05:00,155.46,155.65,155.03,155.26,7664.0,155.46,155.65,155.03,155.26,7664.0
2022-05-18 13:10:00,155.12,155.26,154.52,154.53,6092.0,155.12,155.26,154.52,154.53,6092.0
2022-05-18 13:15:00,154.68,154.68,154.27,154.31,3258.0,154.68,154.68,154.27,154.31,3258.0
2022-05-18 13:20:00,154.34,154.79,154.33,154.7,3303.0,154.34,154.79,154.33,154.7,3303.0
2022-05-18 13:25:00,154.71,154.78,154.46,154.58,6137.0,154.71,154.78,154.46,154.58,6137.0
2022-05-18 13:30:00,154.48,154.69,154.4,154.62,5690.0,154.48,154.69,154.4,154.62,5690.0
2022-05-18 13:35:00,154.7,154.77,154.4,154.54,5346.0,154.7,154.77,154.4,154.54,5346.0
2022-05-18 13:40:00,154.6,154.6,153.73,153.9,6581.0,154.6,154.6,153.73,153.9,6581.0
2022-05-18 13:45:00,153.91,154.08,153.48,153.56,7921.0,153.91,154.08,153.48,153.56,7921.0
2022-05-18 13:50:00,153.69,153.72,153.34,153.62,7826.0,153.69,153.72,153.34,153.62,7826.0
2022-05-18 13:55:00,153.39,153.64,153.03,153.64,8645.0,153.39,153.64,153.03,153.64,8645.0
2022-05-18 14:00:00,153.56,153.69,153.03,153.17,5398.0,153.56,153.69,153.03,153.17,5398.0
2022-05-18 14:05:00,153.22,153.28,152.69,152.91,13569.0,153.22,153.28,152.69,152.91,13569.0
2022-05-18 14:10:00,153.05,153.31,152.94,153.07,6317.0,153.05,153.31,152.94,153.07,6317.0
2022-05-18 14:15:00,153.08,154.02,153.08,153.58,6071.0,153.08,154.02,153.08,153.58,6071.0
2022-05-18 14:20:00,153.59,153.88,153.43,153.63,5820.0,153.59,153.88,153.43,153.63,5820.0
2022-05-18 14:25:00,153.74,153.8,153.53,153.64,8532.0,153.74,153.8,153.53,153.64,8532.0
2022-05-18 14:30:00,153.65,153.76,152.99,152.99,8522.0,153.65,153.76,152.99,152.99,8522.0
2022-05-18 14:35:00,152.9,152.99,152.7,152.9,6791.0,152.9,152.99,152.7,152.9,6791.0
2022-05-18 14:40:00,152.77,153.23,152.74,152.98,10821.0,152.77,153.23,152.74,152.98,10821.0
2022-05-18 14:45:00,153.2,153.4,152.62,153.22,6065.0,153.2,153.4,152.62,153.22,6065.0
2022-05-18 14:50:00,153.28,153.35,152.9,152.93,6077.0,153.28,153.35,152.9,152.93,6077.0
2022-05-18 14:55:00,152.98,153.18,152.77,152.87,6702.0,152.98,153.18,152.77,152.87,6702.0
2022-05-18 15:00:00,152.88,153.4,152.88,153.31,3832.0,152.88,153.4,152.88,153.31,3832.0
2022-05-18 15:05:00,153.31,153.74,153.19,153.34,8139.0,153.31,153.74,153.19,153.34,8139.0
2022-05-18 15:10:00,153.25,153.55,153.18,153.18,5768.0,153.25,153.55,153.18,153.18,5768.0
2022-05-18 15:15:00,153.27,153.52,153.01,153.01,9097.0,153.27,153.52,153.01,153.01,9097.0
2022-05-18 15:20:00,152.97,153.08,152.51,152.53,14137.0,152.97,153.08,152.51,152.53,14137.0
2022-05-18 15:25:00,152.69,152.85,152.51,152.81,10943.0,152.69,152.85,152.51,152.81,10943.0
2022-05-18 15:30:00,152.81,153.08,152.76,153.02,13525.0,152.81,153.08,152.76,153.02,13525.0
2022-05-18 15:35:00,152.98,153.94,152.98,153.79,11538.0,152.98,153.94,152.98,153.79,11538.0
2022-05-18 15:40:00,153.78,154.04,153.48,153.52,25896.0,153.78,154.04,153.48,153.52,25896.0
2022-05-18 15:45:00,153.46,153.63,153.13,153.37,22520.0,153.46,153.63,153.13,153.37,22520.0
2022-05-18 15:50:00,153.37,153.81,152.96,153.17,41338.0,153.37,153.81,152.96,153.17,41338.0
2022-05-18 15:55:00,153.09,153.63,152.93,152.96,115518.0,153.09,153.63,152.93,152.96,115518.0
2022-05-19 09:30:00,153.11,155.58,152.04,155.58,24163.0,153.11,155.58,152.04,155.58,24163.0
2022-05-19 09:35:00,155.58,156.16,154.84,155.8,6370.0,155.58,156.16,154.84,155.8,6370.0
2022-05-19 09:40:00,155.73,155.73,154.92,155.02,5699.0,155.73,155.73,154.92,155.02,5699.0
2022-05-19 09:45:00,154.66,154.66,153.4,153.96,12672.0,154.66,154.66,153.4,153.96,12672.0
2022-05-19 09:50:00,154.18,155.65,153.79,155.35,3936.0,154.18,155.65,153.79,155.35,3936.0
2022-05-19 09:55:00,155.77,157.25,155.52,156.37,6435.0,155.77,157.25,155.52,156.37,6435.0
2022-05-19 10:00:00,156.59,158.93,156.59,157.99,10458.0,156.59,158.93,156.59,157.99,10458.0
2022-05-19 10:05:00,158.28,158.74,157.83,157.83,5385.0,158.28,158.74,157.83,157.83,5385.0
2022-05-19 10:10:00,157.56,157.89,157.26,157.39,2522.0,157.56,157.89,157.26,157.39,2522.0
2022-05-19 10:15:00,157.72,158.48,157.25,157.96,5605.0,157.72,158.48,157.25,157.96,5605.0
2022-05-19 10:20:00,158.08,158.83,158.08,158.69,8536.0,158.08,158.83,158.08,158.69,8536.0
2022-05-19 10:25:00,158.83,158.83,156.94,157.45,11101.0,158.83,158.83,156.94,157.45,11101.0
2022-05-19 10:30:00,157.58,158.88,157.0,158.66,7323.0,157.58,158.88,157.0,158.66,7323.0
2022-05-19 10:35:00,158.49,158.68,157.41,157.44,8006.0,158.49,158.68,157.41,157.44,8006.0
2022-05-19 10:40:00,157.51,157.51,156.75,157.32,10254.0,157.51,157.51,156.75,157.32,10254.0
2022-05-19 10:45:00,157.3,157.88,157.27,157.57,4347.0,157.3,157.88,157.27,157.57,4347.0
2022-05-19 10:50:00,157.55,158.81,157.55,158.81,2777.0,157.55,158.81,157.55,158.81,2777.0
2022-05-19 10:55:00,158.68,159.02,158.68,158.89,3115.0,158.68,159.02,158.68,158.89,3115.0
2022-05-19 11:00:00,159.13,159.54,159.08,159.54,20660.0,159.13,159.54,159.08,159.54,20660.0
2022-05-19 11:05:00,159.6,159.75,158.71,159.05,9529.0,159.6,159.75,158.71,159.05,9529.0
2022-05-19 11:10:00,159.06,159.88,159.0,159.71,21519.0,159.06,159.88,159.0,159.71,21519.0
2022-05-19 11:15:00,159.56,159.57,158.81,159.48,8980.0,159.56,159.57,158.81,159.48,8980.0
2022-05-19 11:20:00,159.55,160.12,159.39,160.02,4657.0,159.55,160.12,159.39,160.02,4657.0
2022-05-19 11:25:00,159.84,160.1,159.47,159.76,20259.0,159.84,160.1,159.47,159.76,20259.0
2022-05-19 11:30:00,160.06,160.48,159.84,160.39,2776.0,160.06,160.48,159.84,160.39,2776.0
2022-05-19 11:35:00,160.4,161.71,160.4,161.44,3714.0,160.4,161.71,160.4,161.44,3714.0
2022-05-19 11:40:00,161.63,162.29,161.63,162.17,8099.0,161.63,162.29,161.63,162.17,8099.0
2022-05-19 11:45:00,162.2,162.29,161.87,161.91,8164.0,162.2,162.29,161.87,161.91,8164.0
2022-05-19 11:50:00,161.81,161.89,161.39,161.5,4108.0,161.81,161.89,161.39,161.5,4108.0
2022-05-19 11:55:00,161.69,162.0,161.47,162.0,3402.0,161.69,162.0,161.47,162.0,3402.0
2022-05-19 12:00:00,161.87,162.33,161.87,162.07,8692.0,161.87,162.33,161.87,162.07,8692.0
2022-05-19 12:05:00,161.98,162.47,161.91,162.37,7615.0,161.98,162.47,161.91,162.37,7615.0
2022-05-19 12:10:00,162.53,163.14,162.52,163.14,6872.0,162.53,163.14,162.52,163.14,6872.0
2022-05-19 12:15:00,162.96,163.32,162.69,162.78,15139.0,162.96,163.32,162.69,162.78,15139.0
2022-05-19 12:20:00,162.81,162.96,162.37,162.92,12635.0,162.81,162.96,162.37,162.92,12635.0
2022-05-19 12:25:00,163.03,163.48,162.91,163.41,14148.0,163.03,163.48,162.91,163.41,14148.0
2022-05-19 12:30:00,163.41,163.75,163.24,163.75,4924.0,163.41,163.75,163.24,163.75,4924.0
2022-05-19 12:35:00,163.66,163.66,162.71,162.8,5940.0,163.66,163.66,162.71,162.8,5940.0
2022-05-19 12:40:00,162.8,162.85,162.2,162.2,25402.0,162.8,162.85,162.2,162.2,25402.0
2022-05-19 12:45:00,162.14,162.14,161.31,161.47,7408.0,162.14,162.14,161.31,161.47,7408.0
2022-05-19 12:50:00,161.38,161.72,161.38,161.52,8309.0,161.38,161.72,161.38,161.52,8309.0
2022-05-19 12:55:00,161.3,162.83,161.18,162.62,6062.0,161.3,162.83,161.18,162.62,6062.0
2022-05-19 13:00:00,162.38,162.79,162.35,162.69,8040.0,162.38,162.79,162.35,162.69,8040.0
2022-05-19 13:05:00,162.95,163.5,162.93,163.1,4691.0,162.95,163.5,162.93,163.1,4691.0
2022-05-19 13:10:00,162.83,162.83,162.36,162.51,1618.0,162.83,162.83,162.36,162.51,1618.0
2022-05-19 13:15:00,162.47,163.29,162.1,163.28,4091.0,162.47,163.29,162.1,163.28,4091.0
2022-05-19 13:20:00,163.42,163.6,162.86,163.53,9046.0,163.42,163.6,162.86,163.53,9046.0
2022-05-19 13:25:00,163.49,163.72,163.25,163.25,5135.0,163.49,163.72,163.25,163.25,5135.0
2022-05-19 13:30:00,163.25,163.9,163.1,163.65,6647.0,163.25,163.9,163.1,163.65,6647.0
2022-05-19 13:35:00,163.59,163.89,163.32,163.51,4832.0,163.59,163.89,163.32,163.51,4832.0
2022-05-19 13:40:00,163.38,163.62,163.1,163.52,3764.0,163.38,163.62,163.1,163.52,3764.0
2022-05-19 13:45:00,163.5,163.8,162.77,162.77,2718.0,163.5,163.8,162.77,162.77,2718.0
2022-05-19 13:50:00,162.48,163.32,162.48,163.28,3987.0,162.48,163.32,162.48,163.28,3987.0
2022-05-19 13:55:00,163.71,164.78,163.71,164.61,7673.0,163.71,164.78,163.71,164.61,7673.0
2022-05-19 14:00:00,164.62,164.62,163.67,163.79,8087.0,164.62,164.62,163.67,163.79,8087.0
2022-05-19 14:05:00,163.66,164.1,163.45,164.1,3802.0,163.66,164.1,163.45,164.1,3802.0
2022-05-19 14:10:00,164.23,164.45,163.88,164.03,2852.0,164.23,164.45,163.88,164.03,2852.0
2022-05-19 14:15:00,164.3,164.51,163.94,163.98,2956.0,164.3,164.51,163.94,163.98,2956.0
2022-05-19 14:20:00,163.84,164.46,163.84,164.39,1639.0,163.84,164.46,163.84,164.39,1639.0
2022-05-19 14:25:00,164.12,164.39,163.95,164.22,2898.0,164.12,164.39,163.95,164.22,2898.0
2022-05-19 14:30:00,164.08,164.53,164.01,164.15,3096.0,164.08,164.53,164.01,164.15,3096.0
2022-05-19 14:35:00,164.03,165.3,163.95,165.04,4870.0,164.03,165.3,163.95,165.04,4870.0
2022-05-19 14:40:00,164.96,165.0,164.17,164.5,4348.0,164.96,165.0,164.17,164.5,4348.0
2022-05-19 14:45:00,164.38,165.04,164.31,165.03,3496.0,164.38,165.04,164.31,165.03,3496.0
2022-05-19 14:50:00,164.98,165.18,164.52,164.7,13692.0,164.98,165.18,164.52,164.7,13692.0
2022-05-19 14:55:00,164.52,164.52,163.53,163.78,8066.0,164.52,164.52,163.53,163.78,8066.0
2022-05-19 15:00:00,164.12,164.49,163.88,164.33,5896.0,164.12,164.49,163.88,164.33,5896.0
2022-05-19 15:05:00,164.34,164.41,163.98,163.98,3350.0,164.34,164.41,163.98,163.98,3350.0
2022-05-19 15:10:00,163.88,164.0,163.53,163.68,9822.0,163.88,164.0,163.53,163.68,9822.0
2022-05-19 15:15:00,163.73,163.89,163.13,163.4,4726.0,163.73,163.89,163.13,163.4,4726.0
2022-05-19 15:20:00,163.36,163.51,162.85,162.9,6930.0,163.36,163.51,162.85,162.9,6930.0
2022-05-19 15:25:00,162.83,163.2,162.68,162.69,6085.0,162.83,163.2,162.68,162.69,6085.0
2022-05-19 15:30:00,162.63,163.14,162.58,162.93,9281.0,162.63,163.14,162.58,162.93,9281.0
2022-05-19 15:35:00,162.95,163.13,162.71,162.9,14737.0,162.95,163.13,162.71,162.9,14737.0
2022-05-19 15:40:00,162.83,163.57,162.83,163.57,16009.0,162.83,163.57,162.83,163.57,16009.0
2022-05-19 15:45:00,163.57,163.7,163.17,163.48,11667.0,163.57,163.7,163.17,163.48,11667.0
2022-05-19 15:50:00,163.55,163.56,162.76,162.89,34930.0,163.55,163.56,162.76,162.89,34930.0
2022-05-19 15:55:00,162.9,163.49,162.9,163.25,75697.0,162.9,163.49,162.9,163.25,75697.0
2022-05-20 09:30:00,166.62,168.83,166.26,166.78,25811.0,166.62,168.83,166.26,166.78,25811.0
2022-05-20 09:35:00,166.46,167.19,165.49,167.17,24918.0,166.46,167.19,165.49,167.17,24918.0
2022-05-20 09:40:00,166.68,168.44,166.35,167.88,11067.0,166.68,168.44,166.35,167.88,11067.0
2022-05-20 09:45:00,168.89,168.89,166.61,167.08,7772.0,168.89,168.89,166.61,167.08,7772.0
2022-05-20 09:50:00,166.53,168.24,166.53,167.65,7389.0,166.53,168.24,166.53,167.65,7389.0
2022-05-20 09:55:00,167.62,167.82,166.72,167.31,7102.0,167.62,167.82,166.72,167.31,7102.0
2022-05-20 10:00:00,167.31,167.85,167.07,167.48,7973.0,167.31,167.85,167.07,167.48,7973.0
2022-05-20 10:05:00,167.5,167.61,165.52,165.72,5869.0,167.5,167.61,165.52,165.72,5869.0
2022-05-20 10:10:00,165.68,166.2,165.68,165.87,3038.0,165.68,166.2,165.68,165.87,3038.0
2022-05-20 10:15:00,165.72,166.19,165.64,166.19,4231.0,165.72,166.19,165.64,166.19,4231.0
2022-05-20 10:20:00,166.23,166.35,165.48,166.1,8134.0,166.23,166.35,165.48,166.1,8134.0
2022-05-20 10:25:00,166.17,167.21,166.12,167.1,8307.0,166.17,167.21,166.12,167.1,8307.0
2022-05-20 10:30:00,166.99,167.41,166.5,166.5,7638.0,166.99,167.41,166.5,166.5,7638.0
2022-05-20 10:35:00,166.37,166.44,166.1,166.35,3302.0,166.37,166.44,166.1,166.35,3302.0
2022-05-20 10:40:00,166.5,166.81,165.95,166.81,6602.0,166.5,166.81,165.95,166.81,6602.0
2022-05-20 10:45:00,166.64,166.64,165.79,166.18,5516.0,166.64,166.64,165.79,166.18,5516.0
2022-05-20 10:50:00,166.24,166.31,165.35,165.4,8820.0,166.24,166.31,165.35,165.4,8820.0
2022-05-20 10:55:00,165.51,165.51,164.63,164.64,14039.0,165.51,165.51,164.63,164.64,14039.0
2022-05-20 11:00:00,164.76,164.81,164.16,164.78,8502.0,164.76,164.81,164.16,164.78,8502.0
2022-05-20 11:05:00,164.84,164.84,164.09,164.22,8136.0,164.84,164.84,164.09,164.22,8136.0
2022-05-20 11:10:00,164.19,164.19,163.43,163.44,3285.0,164.19,164.19,163.43,163.44,3285.0
2022-05-20 11:15:00,163.58,163.67,162.98,163.26,3775.0,163.58,163.67,162.98,163.26,3775.0
2022-05-20 11:20:00,163.38,163.38,162.86,162.94,4960.0,163.38,163.38,162.86,162.94,4960.0
2022-05-20 11:25:00,162.96,163.37,162.86,163.16,5156.0,162.96,163.37,162.86,163.16,5156.0
2022-05-20 11:30:00,163.26,163.62,163.06,163.3,3460.0,163.26,163.62,163.06,163.3,3460.0
2022-05-20 11:35:00,163.3,163.3,162.8,163.09,3969.0,163.3,163.3,162.8,163.09,3969.0
2022-05-20 11:40:00,163.11,163.36,162.89,162.91,7100.0,163.11,163.36,162.89,162.91,7100.0
2022-05-20 11:45:00,162.99,163.65,162.99,163.43,3884.0,162.99,163.65,162.99,163.43,3884.0
2022-05-20 11:50:00,163.3,163.3,162.46,162.52,3256.0,163.3,163.3,162.46,162.52,3256.0
2022-05-20 11:55:00,162.44,162.61,162.29,162.38,5700.0,162.44,162.61,162.29,162.38,5700.0
2022-05-20 12:00:00,162.52,162.53,162.2,162.51,2038.0,162.52,162.53,162.2,162.51,2038.0
2022-05-20 12:05:00,162.43,162.44,161.27,161.34,8826.0,162.43,162.44,161.27,161.34,8826.0
2022-05-20 12:10:00,161.31,161.45,160.82,161.25,3364.0,161.31,161.45,160.82,161.25,3364.0
2022-05-20 12:15:00,161.25,161.38,160.94,160.99,3214.0,161.25,161.38,160.94,160.99,3214.0
2022-05-20 12:20:00,161.1,161.83,161.08,161.41,4209.0,161.1,161.83,161.08,161.41,4209.0
2022-05-20 12:25:00,161.58,161.59,160.89,160.95,2680.0,161.58,161.59,160.89,160.95,2680.0
2022-05-20 12:30:00,161.08,161.35,160.92,161.04,2726.0,161.08,161.35,160.92,161.04,2726.0
2022-05-20 12:35:00,160.64,160.81,160.49,160.49,2295.0,160.64,160.81,160.49,160.49,2295.0
2022-05-20 12:40:00,160.38,160.38,159.69,159.69,2844.0,160.38,160.38,159.69,159.69,2844.0
2022-05-20 12:45:00,159.59,159.84,159.29,159.83,3442.0,159.59,159.84,159.29,159.83,3442.0
2022-05-20 12:50:00,160.32,160.57,159.97,160.31,6121.0,160.32,160.57,159.97,160.31,6121.0
2022-05-20 12:55:00,160.47,160.88,160.18,160.74,7713.0,160.47,160.88,160.18,160.74,7713.0
2022-05-20 13:00:00,160.84,160.88,160.29,160.75,9947.0,160.84,160.88,160.29,160.75,9947.0
2022-05-20 13:05:00,160.86,160.88,160.4,160.57,3248.0,160.86,160.88,160.4,160.57,3248.0
2022-05-20 13:10:00,160.45,160.5,160.13,160.43,2090.0,160.45,160.5,160.13,160.43,2090.0
2022-05-20 13:15:00,160.5,160.73,160.5,160.67,1800.0,160.5,160.73,160.5,160.67,1800.0
2022-05-20 13:20:00,160.66,161.02,160.62,160.74,1747.0,160.66,161.02,160.62,160.74,1747.0
2022-05-20 13:25:00,160.61,160.73,160.5,160.59,2200.0,160.61,160.73,160.5,160.59,2200.0
2022-05-20 13:30:00,160.58,162.17,160.57,162.17,1980.0,160.58,162.17,160.57,162.17,1980.0
2022-05-20 13:35:00,161.98,162.23,161.71,162.08,4290.0,161.98,162.23,161.71,162.08,4290.0
2022-05-20 13:40:00,161.92,162.27,161.82,162.04,3208.0,161.92,162.27,161.82,162.04,3208.0
2022-05-20 13:45:00,161.89,162.45,161.75,161.87,1824.0,161.89,162.45,161.75,161.87,1824.0
2022-05-20 13:50:00,161.72,162.2,161.45,162.2,2991.0,161.72,162.2,161.45,162.2,2991.0
2022-05-20 13:55:00,162.31,162.64,162.13,162.33,6482.0,162.31,162.64,162.13,162.33,6482.0
2022-05-20 14:00:00,162.47,162.49,161.88,161.88,2278.0,162.47,162.49,161.88,161.88,2278.0
2022-05-20 14:05:00,161.93,161.93,161.29,161.47,2302.0,161.93,161.93,161.29,161.47,2302.0
2022-05-20 14:10:00,161.58,161.63,161.18,161.47,4001.0,161.58,161.63,161.18,161.47,4001.0
2022-05-20 14:15:00,161.35,161.35,160.7,160.73,2899.0,161.35,161.35,160.7,160.73,2899.0
2022-05-20 14:20:00,160.71,160.98,160.66,160.98,1846.0,160.71,160.98,160.66,160.98,1846.0
2022-05-20 14:25:00,160.71,160.83,160.61,160.63,2603.0,160.71,160.83,160.61,160.63,2603.0
2022-05-20 14:30:00,160.74,160.74,159.87,160.22,5651.0,160.74,160.74,159.87,160.22,5651.0
2022-05-20 14:35:00,160.22,160.62,160.22,160.53,2106.0,160.22,160.62,160.22,160.53,2106.0
2022-05-20 14:40:00,160.45,161.39,160.44,161.39,3818.0,160.45,161.39,160.44,161.39,3818.0
2022-05-20 14:45:00,161.37,162.03,161.14,162.0,9225.0,161.37,162.03,161.14,162.0,9225.0
2022-05-20 14:50:00,161.94,162.7,161.84,162.46,3709.0,161.94,162.7,161.84,162.46,3709.0
2022-05-20 14:55:00,162.44,162.56,161.92,162.17,6790.0,162.44,162.56,161.92,162.17,6790.0
2022-05-20 15:00:00,162.1,162.56,161.61,161.62,3249.0,162.1,162.56,161.61,161.62,3249.0
2022-05-20 15:05:00,161.72,161.72,161.41,161.52,2187.0,161.72,161.72,161.41,161.52,2187.0
2022-05-20 15:10:00,161.39,161.6,161.39,161.41,3501.0,161.39,161.6,161.39,161.41,3501.0
2022-05-20 15:15:00,161.58,162.22,161.58,162.17,3037.0,161.58,162.22,161.58,162.17,3037.0
2022-05-20 15:20:00,162.28,162.68,161.98,162.15,4136.0,162.28,162.68,161.98,162.15,4136.0
2022-05-20 15:25:00,162.23,162.91,162.13,162.91,5720.0,162.23,162.91,162.13,162.91,5720.0
2022-05-20 15:30:00,163.04,163.51,162.65,163.51,6064.0,163.04,163.51,162.65,163.51,6064.0
2022-05-20 15:35:00,163.52,164.19,163.26,163.74,7878.0,163.52,164.19,163.26,163.74,7878.0
2022-05-20 15:40:00,163.87,164.47,163.83,164.15,6575.0,163.87,164.47,163.83,164.15,6575.0
2022-05-20 15:45:00,164.24,164.26,163.68,164.11,12257.0,164.24,164.26,163.68,164.11,12257.0
2022-05-20 15:50:00,164.03,164.58,163.9,164.51,18669.0,164.03,164.58,163.9,164.51,18669.0
2022-05-20 15:55:00,164.31,164.69,164.07,164.64,58651.0,164.31,164.69,164.07,164.64,58651.0
2022-05-23 09:30:00,164.78,165.37,163.17,163.98,9786.0,164.78,165.37,163.17,163.98,9786.0
2022-05-23 09:35:00,164.27,164.32,162.5,162.5,6880.0,164.27,164.32,162.5,162.5,6880.0
2022-05-23 09:40:00,161.91,163.25,161.9,163.25,902.0,161.91,163.25,161.9,163.25,902.0
2022-05-23 09:45:00,163.62,165.36,163.62,164.5,4952.0,163.62,165.36,163.62,164.5,4952.0
2022-05-23 09:50:00,164.91,165.04,163.85,164.06,2113.0,164.91,165.04,163.85,164.06,2113.0
2022-05-23 09:55:00,163.75,163.76,161.79,162.0,4153.0,163.75,163.76,161.79,162.0,4153.0
2022-05-23 10:00:00,161.75,161.75,161.09,161.3,1402.0,161.75,161.75,161.09,161.3,1402.0
2022-05-23 10:05:00,161.3,161.74,160.95,161.36,2207.0,161.3,161.74,160.95,161.36,2207.0
2022-05-23 10:10:00,161.31,162.02,161.02,161.8,1400.0,161.31,162.02,161.02,161.8,1400.0
2022-05-23 10:15:00,161.78,162.33,161.13,161.64,3544.0,161.78,162.33,161.13,161.64,3544.0
2022-05-23 10:20:00,161.42,161.49,160.71,161.0,8133.0,161.42,161.49,160.71,161.0,8133.0
2022-05-23 10:25:00,160.68,161.11,159.75,161.04,5437.0,160.68,161.11,159.75,161.04,5437.0
2022-05-23 10:30:00,161.03,162.02,160.79,162.01,19381.0,161.03,162.02,160.79,162.01,19381.0
2022-05-23 10:35:00,162.02,162.1,161.38,161.78,7771.0,162.02,162.1,161.38,161.78,7771.0
2022-05-23 10:40:00,161.45,162.02,160.72,161.05,2526.0,161.45,162.02,160.72,161.05,2526.0
2022-05-23 10:45:00,161.25,161.94,160.61,161.73,1802.0,161.25,161.94,160.61,161.73,1802.0
2022-05-23 10:50:00,161.73,161.74,160.7,161.04,3515.0,161.73,161.74,160.7,161.04,3515.0
2022-05-23 10:55:00,160.85,160.94,160.37,160.53,3785.0,160.85,160.94,160.37,160.53,3785.0
2022-05-23 11:00:00,160.47,162.68,160.47,162.68,2602.0,160.47,162.68,160.47,162.68,2602.0
2022-05-23 11:05:00,162.56,162.8,162.4,162.41,2701.0,162.56,162.8,162.4,162.41,2701.0
2022-05-23 11:10:00,161.84,162.68,161.5,162.68,9208.0,161.84,162.68,161.5,162.68,9208.0
2022-05-23 11:15:00,162.65,162.78,161.95,161.96,2675.0,162.65,162.78,161.95,161.96,2675.0
2022-05-23 11:20:00,161.74,162.21,161.69,161.97,3255.0,161.74,162.21,161.69,161.97,3255.0
2022-05-23 11:25:00,161.92,162.59,161.91,162.59,3970.0,161.92,162.59,161.91,162.59,3970.0
2022-05-23 11:30:00,162.61,163.6,162.61,163.6,1649.0,162.61,163.6,162.61,163.6,1649.0
2022-05-23 11:35:00,163.71,163.71,163.16,163.33,3604.0,163.71,163.71,163.16,163.33,3604.0
2022-05-23 11:40:00,163.27,163.38,163.01,163.01,2164.0,163.27,163.38,163.01,163.01,2164.0
2022-05-23 11:45:00,163.04,163.48,162.97,163.31,23396.0,163.04,163.48,162.97,163.31,23396.0
2022-05-23 11:50:00,163.12,163.66,163.11,163.66,1053.0,163.12,163.66,163.11,163.66,1053.0
2022-05-23 11:55:00,163.6,163.83,163.5,163.77,3262.0,163.6,163.83,163.5,163.77,3262.0
2022-05-23 12:00:00,163.54,164.14,163.45,164.07,1567.0,163.54,164.14,163.45,164.07,1567.0
2022-05-23 12:05:00,164.13,164.26,163.92,164.1,1700.0,164.13,164.26,163.92,164.1,1700.0
2022-05-23 12:10:00,164.14,164.28,163.89,164.04,2337.0,164.14,164.28,163.89,164.04,2337.0
2022-05-23 12:15:00,164.16,164.16,163.6,163.79,2017.0,164.16,164.16,163.6,163.79,2017.0
2022-05-23 12:20:00,163.86,164.45,163.79,164.44,1769.0,163.86,164.45,163.79,164.44,1769.0
2022-05-23 12:25:00,164.38,164.76,164.38,164.49,3486.0,164.38,164.76,164.38,164.49,3486.0
2022-05-23 12:30:00,164.68,164.68,164.07,164.13,1399.0,164.68,164.68,164.07,164.13,1399.0
2022-05-23 12:35:00,164.25,164.61,164.15,164.61,1236.0,164.25,164.61,164.15,164.61,1236.0
2022-05-23 12:40:00,164.58,164.7,164.37,164.69,2000.0,164.58,164.7,164.37,164.69,2000.0
2022-05-23 12:45:00,164.76,164.84,164.04,164.04,2522.0,164.76,164.84,164.04,164.04,2522.0
2022-05-23 12:50:00,164.16,164.16,163.68,163.77,2264.0,164.16,164.16,163.68,163.77,2264.0
2022-05-23 12:55:00,163.89,163.93,163.58,163.77,3031.0,163.89,163.93,163.58,163.77,3031.0
2022-05-23 13:00:00,163.71,163.85,163.56,163.56,1947.0,163.71,163.85,163.56,163.56,1947.0
2022-05-23 13:05:00,163.63,163.63,163.31,163.4,1888.0,163.63,163.63,163.31,163.4,1888.0
2022-05-23 13:10:00,163.48,163.83,163.25,163.83,3265.0,163.48,163.83,163.25,163.83,3265.0
2022-05-23 13:15:00,163.67,163.71,162.94,162.95,1638.0,163.67,163.71,162.94,162.95,1638.0
2022-05-23 13:20:00,162.74,162.95,162.4,162.95,2079.0,162.74,162.95,162.4,162.95,2079.0
2022-05-23 13:25:00,163.0,163.56,163.0,163.46,2395.0,163.0,163.56,163.0,163.46,2395.0
2022-05-23 13:30:00,163.5,163.94,163.37,163.81,2500.0,163.5,163.94,163.37,163.81,2500.0
2022-05-23 13:35:00,163.86,163.97,163.78,163.83,1429.0,163.86,163.97,163.78,163.83,1429.0
2022-05-23 13:40:00,163.81,164.08,163.72,163.77,3268.0,163.81,164.08,163.72,163.77,3268.0
2022-05-23 13:45:00,163.75,163.81,163.44,163.65,9887.0,163.75,163.81,163.44,163.65,9887.0
2022-05-23 13:50:00,163.2,163.74,163.17,163.74,3709.0,163.2,163.74,163.17,163.74,3709.0
2022-05-23 13:55:00,163.78,164.3,163.75,164.22,4198.0,163.78,164.3,163.75,164.22,4198.0
2022-05-23 14:00:00,164.22,164.23,163.62,163.66,2406.0,164.22,164.23,163.62,163.66,2406.0
2022-05-23 14:05:00,163.78,164.25,163.75,164.25,1757.0,163.78,164.25,163.75,164.25,1757.0
2022-05-23 14:10:00,164.16,164.23,164.06,164.16,3152.0,164.16,164.23,164.06,164.16,3152.0
2022-05-23 14:15:00,164.18,164.38,164.09,164.38,2519.0,164.18,164.38,164.09,164.38,2519.0
2022-05-23 14:20:00,164.34,164.57,164.13,164.13,3151.0,164.34,164.57,164.13,164.13,3151.0
2022-05-23 14:25:00,164.26,164.26,164.02,164.08,2300.0,164.26,164.26,164.02,164.08,2300.0
2022-05-23 14:30:00,163.93,164.2,163.91,164.19,2736.0,163.93,164.2,163.91,164.19,2736.0
2022-05-23 14:35:00,164.08,164.24,164.03,164.23,1300.0,164.08,164.24,164.03,164.23,1300.0
2022-05-23 14:40:00,164.32,164.5,164.19,164.5,1999.0,164.32,164.5,164.19,164.5,1999.0
2022-05-23 14:45:00,164.45,164.55,163.75,163.83,3025.0,164.45,164.55,163.75,163.83,3025.0
2022-05-23 14:50:00,163.83,163.92,163.37,163.44,3219.0,163.83,163.92,163.37,163.44,3219.0
2022-05-23 14:55:00,163.56,163.68,163.43,163.55,3378.0,163.56,163.68,163.43,163.55,3378.0
2022-05-23 15:00:00,163.55,163.81,163.44,163.68,3508.0,163.55,163.81,163.44,163.68,3508.0
2022-05-23 15:05:00,163.72,163.86,163.56,163.79,3422.0,163.72,163.86,163.56,163.79,3422.0
2022-05-23 15:10:00,163.72,163.8,163.1,163.31,3421.0,163.72,163.8,163.1,163.31,3421.0
2022-05-23 15:15:00,163.46,163.84,163.36,163.63,5132.0,163.46,163.84,163.36,163.63,5132.0
2022-05-23 15:20:00,163.68,163.7,163.04,163.15,3578.0,163.68,163.7,163.04,163.15,3578.0
2022-05-23 15:25:00,163.13,163.51,163.1,163.39,2314.0,163.13,163.51,163.1,163.39,2314.0
2022-05-23 15:30:00,163.44,163.48,163.22,163.22,5779.0,163.44,163.48,163.22,163.22,5779.0
2022-05-23 15:35:00,163.3,163.47,162.88,162.89,6104.0,163.3,163.47,162.88,162.89,6104.0
2022-05-23 15:40:00,162.93,163.0,162.69,162.82,4613.0,162.93,163.0,162.69,162.82,4613.0
2022-05-23 15:45:00,162.81,162.9,162.46,162.59,10579.0,162.81,162.9,162.46,162.59,10579.0
2022-05-23 15:50:00,162.64,163.2,162.58,162.73,24993.0,162.64,163.2,162.58,162.73,24993.0
2022-05-23 15:55:00,162.73,163.29,162.72,163.27,45313.0,162.73,163.29,162.72,163.27,45313.0
2022-05-24 09:30:00,160.92,161.04,159.52,159.68,9074.0,160.92,161.04,159.52,159.68,9074.0
2022-05-24 09:35:00,159.07,159.64,158.4,158.64,2931.0,159.07,159.64,158.4,158.64,2931.0
2022-05-24 09:40:00,158.29,158.44,157.43,157.43,2396.0,158.29,158.44,157.43,157.43,2396.0
2022-05-24 09:45:00,157.52,158.1,155.86,155.9,2800.0,157.52,158.1,155.86,155.9,2800.0
2022-05-24 09:50:00,155.85,157.26,155.7,155.7,31359.0,155.85,157.26,155.7,155.7,31359.0
2022-05-24 09:55:00,155.74,155.85,155.2,155.24,5061.0,155.74,155.85,155.2,155.24,5061.0
2022-05-24 10:00:00,155.35,155.94,155.01,155.82,7122.0,155.35,155.94,155.01,155.82,7122.0
2022-05-24 10:05:00,155.68,156.5,155.6,156.17,4278.0,155.68,156.5,155.6,156.17,4278.0
2022-05-24 10:10:00,156.02,156.72,155.92,156.17,3506.0,156.02,156.72,155.92,156.17,3506.0
2022-05-24 10:15:00,156.2,156.2,155.31,155.99,7944.0,156.2,156.2,155.31,155.99,7944.0
2022-05-24 10:20:00,156.21,157.58,156.21,157.25,3857.0,156.21,157.58,156.21,157.25,3857.0
2022-05-24 10:25:00,157.39,157.58,157.04,157.58,3668.0,157.39,157.58,157.04,157.58,3668.0
2022-05-24 10:30:00,157.34,158.07,157.34,157.78,5214.0,157.34,158.07,157.34,157.78,5214.0
2022-05-24 10:35:00,157.62,157.77,156.87,156.91,4952.0,157.62,157.77,156.87,156.91,4952.0
2022-05-24 10:40:00,156.77,157.63,156.66,157.53,4160.0,156.77,157.63,156.66,157.53,4160.0
2022-05-24 10:45:00,157.51,157.64,156.43,156.43,8203.0,157.51,157.64,156.43,156.43,8203.0
2022-05-24 10:50:00,156.65,156.9,156.46,156.47,2504.0,156.65,156.9,156.46,156.47,2504.0
2022-05-24 10:55:00,156.33,157.01,156.33,157.01,1965.0,156.33,157.01,156.33,157.01,1965.0
2022-05-24 11:00:00,157.15,157.35,157.14,157.35,1200.0,157.15,157.35,157.14,157.35,1200.0
2022-05-24 11:05:00,157.19,157.19,156.41,156.86,6376.0,157.19,157.19,156.41,156.86,6376.0
2022-05-24 11:10:00,156.82,156.94,156.4,156.69,2800.0,156.82,156.94,156.4,156.69,2800.0
2022-05-24 11:15:00,156.69,157.59,156.59,157.0,2569.0,156.69,157.59,156.59,157.0,2569.0
2022-05-24 11:20:00,156.89,157.62,156.77,157.62,3127.0,156.89,157.62,156.77,157.62,3127.0
2022-05-24 11:25:00,157.58,157.94,157.57,157.94,1147.0,157.58,157.94,157.57,157.94,1147.0
2022-05-24 11:30:00,158.08,158.23,157.67,157.87,1718.0,158.08,158.23,157.67,157.87,1718.0
2022-05-24 11:35:00,157.66,157.88,157.66,157.69,3179.0,157.66,157.88,157.66,157.69,3179.0
2022-05-24 11:40:00,157.8,158.09,157.6,157.94,10954.0,157.8,158.09,157.6,157.94,10954.0
2022-05-24 11:45:00,158.0,158.37,157.99,158.25,6728.0,158.0,158.37,157.99,158.25,6728.0
2022-05-24 11:50:00,158.21,158.39,158.02,158.35,29443.0,158.21,158.39,158.02,158.35,29443.0
2022-05-24 11:55:00,158.35,159.01,158.35,158.84,10359.0,158.35,159.01,158.35,158.84,10359.0
2022-05-24 12:00:00,158.63,158.96,158.47,158.96,4135.0,158.63,158.96,158.47,158.96,4135.0
2022-05-24 12:05:00,159.03,159.43,158.8,159.19,3102.0,159.03,159.43,158.8,159.19,3102.0
2022-05-24 12:10:00,159.12,159.21,158.67,158.86,7014.0,159.12,159.21,158.67,158.86,7014.0
2022-05-24 12:15:00,159.15,159.57,158.97,159.31,15601.0,159.15,159.57,158.97,159.31,15601.0
2022-05-24 12:20:00,159.28,159.28,158.87,158.87,2565.0,159.28,159.28,158.87,158.87,2565.0
2022-05-24 12:25:00,158.84,159.18,158.58,158.66,17425.0,158.84,159.18,158.58,158.66,17425.0
2022-05-24 12:30:00,158.68,158.68,158.14,158.14,2200.0,158.68,158.68,158.14,158.14,2200.0
2022-05-24 12:35:00,158.1,158.15,157.82,157.93,29371.0,158.1,158.15,157.82,157.93,29371.0
2022-05-24 12:40:00,158.02,158.34,158.01,158.13,1220.0,158.02,158.34,158.01,158.13,1220.0
2022-05-24 12:45:00,158.03,158.46,157.99,158.36,2058.0,158.03,158.46,157.99,158.36,2058.0
2022-05-24 12:50:00,158.31,158.46,157.89,157.9,2104.0,158.31,158.46,157.89,157.9,2104.0
2022-05-24 12:55:00,158.04,158.54,158.04,158.2,1800.0,158.04,158.54,158.04,158.2,1800.0
2022-05-24 13:00:00,157.98,158.05,157.4,157.4,3123.0,157.98,158.05,157.4,157.4,3123.0
2022-05-24 13:05:00,157.21,157.55,157.18,157.43,28433.0,157.21,157.55,157.18,157.43,28433.0
2022-05-24 13:10:00,157.29,157.67,157.29,157.56,700.0,157.29,157.67,157.29,157.56,700.0
2022-05-24 13:15:00,157.35,157.69,157.31,157.58,1726.0,157.35,157.69,157.31,157.58,1726.0
2022-05-24 13:20:00,157.45,157.72,157.17,157.68,1993.0,157.45,157.72,157.17,157.68,1993.0
2022-05-24 13:25:00,157.58,157.75,157.35,157.73,1385.0,157.58,157.75,157.35,157.73,1385.0
2022-05-24 13:30:00,157.76,157.76,157.29,157.62,7486.0,157.76,157.76,157.29,157.62,7486.0
2022-05-24 13:35:00,157.68,157.94,157.68,157.94,1900.0,157.68,157.94,157.68,157.94,1900.0
2022-05-24 13:40:00,158.02,158.63,157.95,158.34,3136.0,158.02,158.63,157.95,158.34,3136.0
2022-05-24 13:45:00,158.33,158.73,158.14,158.28,2480.0,158.33,158.73,158.14,158.28,2480.0
2022-05-24 13:50:00,158.32,158.52,158.19,158.27,2200.0,158.32,158.52,158.19,158.27,2200.0
2022-05-24 13:55:00,158.27,158.4,158.13,158.17,1300.0,158.27,158.4,158.13,158.17,1300.0
2022-05-24 14:00:00,158.06,158.44,157.92,158.3,96946.0,158.06,158.44,157.92,158.3,96946.0
2022-05-24 14:05:00,158.24,158.86,158.24,158.86,1600.0,158.24,158.86,158.24,158.86,1600.0
2022-05-24 14:10:00,158.69,159.18,158.58,158.65,11816.0,158.69,159.18,158.58,158.65,11816.0
2022-05-24 14:15:00,158.49,158.49,157.61,157.9,3227.0,158.49,158.49,157.61,157.9,3227.0
2022-05-24 14:20:00,157.5,158.26,157.5,158.26,2893.0,157.5,158.26,157.5,158.26,2893.0
2022-05-24 14:25:00,158.3,158.3,157.83,157.91,1653.0,158.3,158.3,157.83,157.91,1653.0
2022-05-24 14:30:00,157.77,157.99,157.57,157.99,2035.0,157.77,157.99,157.57,157.99,2035.0
2022-05-24 14:35:00,158.17,158.17,157.85,158.06,1028.0,158.17,158.17,157.85,158.06,1028.0
2022-05-24 14:40:00,158.15,158.28,157.37,157.46,4372.0,158.15,158.28,157.37,157.46,4372.0
2022-05-24 14:45:00,157.36,157.36,156.58,156.78,6518.0,157.36,157.36,156.58,156.78,6518.0
2022-05-24 14:50:00,156.75,156.9,156.41,156.41,4067.0,156.75,156.9,156.41,156.41,4067.0
2022-05-24 14:55:00,156.39,156.58,156.31,156.35,5085.0,156.39,156.58,156.31,156.35,5085.0
2022-05-24 15:00:00,156.38,156.92,156.09,156.8,4136.0,156.38,156.92,156.09,156.8,4136.0
2022-05-24 15:05:00,157.0,157.13,156.77,156.97,5440.0,157.0,157.13,156.77,156.97,5440.0
2022-05-24 15:10:00,157.04,157.31,156.98,157.18,2395.0,157.04,157.31,156.98,157.18,2395.0
2022-05-24 15:15:00,157.23,157.46,157.09,157.1,3789.0,157.23,157.46,157.09,157.1,3789.0
2022-05-24 15:20:00,156.87,157.56,156.76,157.43,2697.0,156.87,157.56,156.76,157.43,2697.0
2022-05-24 15:25:00,157.33,157.67,157.26,157.59,3055.0,157.33,157.67,157.26,157.59,3055.0
2022-05-24 15:30:00,157.59,157.82,157.55,157.71,2922.0,157.59,157.82,157.55,157.71,2922.0
2022-05-24 15:35:00,157.88,158.89,157.86,158.66,6225.0,157.88,158.89,157.86,158.66,6225.0
2022-05-24 15:40:00,158.7,158.85,158.45,158.45,6354.0,158.7,158.85,158.45,158.45,6354.0
2022-05-24 15:45:00,158.47,158.9,158.36,158.69,13442.0,158.47,158.9,158.36,158.69,13442.0
2022-05-24 15:50:00,158.86,158.99,157.93,157.93,24362.0,158.86,158.99,157.93,157.93,24362.0
2022-05-24 15:55:00,158.02,158.23,157.67,158.0,59263.0,158.02,158.23,157.67,158.0,59263.0
2022-05-25 09:30:00,157.47,159.61,156.17,159.38,14101.0,157.47,159.61,156.17,159.38,14101.0
2022-05-25 09:35:00,159.11,160.0,158.12,158.12,9367.0,159.11,160.0,158.12,158.12,9367.0
2022-05-25 09:40:00,158.27,158.99,157.63,158.23,9613.0,158.27,158.99,157.63,158.23,9613.0
2022-05-25 09:45:00,158.33,158.57,156.61,156.69,42676.0,158.33,158.57,156.61,156.69,42676.0
2022-05-25 09:50:00,156.69,157.46,156.56,157.46,8900.0,156.69,157.46,156.56,157.46,8900.0
2022-05-25 09:55:00,158.05,159.42,158.05,158.32,6329.0,158.05,159.42,158.05,158.32,6329.0
2022-05-25 10:00:00,158.32,159.47,157.9,159.47,10826.0,158.32,159.47,157.9,159.47,10826.0
2022-05-25 10:05:00,159.18,159.18,157.7,158.39,6407.0,159.18,159.18,157.7,158.39,6407.0
2022-05-25 10:10:00,158.21,160.03,158.21,160.03,4991.0,158.21,160.03,158.21,160.03,4991.0
2022-05-25 10:15:00,159.85,160.42,159.75,160.41,4292.0,159.85,160.42,159.75,160.41,4292.0
2022-05-25 10:20:00,160.05,161.0,160.05,160.87,85176.0,160.05,161.0,160.05,160.87,85176.0
2022-05-25 10:25:00,161.0,161.61,160.89,161.46,8280.0,161.0,161.61,160.89,161.46,8280.0
2022-05-25 10:30:00,161.38,162.35,161.2,162.05,82849.0,161.38,162.35,161.2,162.05,82849.0
2022-05-25 10:35:00,161.93,162.3,161.6,161.91,7137.0,161.93,162.3,161.6,161.91,7137.0
2022-05-25 10:40:00,161.91,162.3,161.59,161.97,6569.0,161.91,162.3,161.59,161.97,6569.0
2022-05-25 10:45:00,162.13,162.13,161.14,161.51,3567.0,162.13,162.13,161.14,161.51,3567.0
2022-05-25 10:50:00,161.57,162.01,161.57,162.0,3321.0,161.57,162.01,161.57,162.0,3321.0
2022-05-25 10:55:00,162.06,162.45,162.06,162.34,2323.0,162.06,162.45,162.06,162.34,2323.0
2022-05-25 11:00:00,162.34,162.95,162.12,162.12,118543.0,162.34,162.95,162.12,162.12,118543.0
2022-05-25 11:05:00,161.82,162.33,161.69,162.31,3743.0,161.82,162.33,161.69,162.31,3743.0
2022-05-25 11:10:00,162.47,162.69,162.0,162.0,1400.0,162.47,162.69,162.0,162.0,1400.0
2022-05-25 11:15:00,162.14,162.39,162.09,162.24,3780.0,162.14,162.39,162.09,162.24,3780.0
2022-05-25 11:20:00,162.2,162.2,161.97,162.16,2701.0,162.2,162.2,161.97,162.16,2701.0
2022-05-25 11:25:00,161.97,162.06,161.87,161.87,5869.0,161.97,162.06,161.87,161.87,5869.0
2022-05-25 11:30:00,161.78,161.99,161.02,161.21,7177.0,161.78,161.99,161.02,161.21,7177.0
2022-05-25 11:35:00,161.15,161.2,160.6,160.78,8680.0,161.15,161.2,160.6,160.78,8680.0
2022-05-25 11:40:00,160.86,161.46,160.79,161.46,3475.0,160.86,161.46,160.79,161.46,3475.0
2022-05-25 11:45:00,161.21,161.64,160.91,161.51,8527.0,161.21,161.64,160.91,161.51,8527.0
2022-05-25 11:50:00,161.44,161.52,161.28,161.39,2408.0,161.44,161.52,161.28,161.39,2408.0
2022-05-25 11:55:00,161.19,161.3,161.1,161.12,1806.0,161.19,161.3,161.1,161.12,1806.0
2022-05-25 12:00:00,160.96,160.99,160.74,160.96,1684.0,160.96,160.99,160.74,160.96,1684.0
2022-05-25 12:05:00,160.97,161.29,160.71,160.78,3479.0,160.97,161.29,160.71,160.78,3479.0
2022-05-25 12:10:00,160.68,161.54,160.59,161.37,17240.0,160.68,161.54,160.59,161.37,17240.0
2022-05-25 12:15:00,161.46,161.46,161.06,161.06,1714.0,161.46,161.46,161.06,161.06,1714.0
2022-05-25 12:20:00,161.1,161.3,160.72,161.0,9132.0,161.1,161.3,160.72,161.0,9132.0
2022-05-25 12:25:00,160.84,161.05,160.56,161.05,4535.0,160.84,161.05,160.56,161.05,4535.0
2022-05-25 12:30:00,161.14,161.43,160.88,160.99,5283.0,161.14,161.43,160.88,160.99,5283.0
2022-05-25 12:35:00,160.93,161.07,160.78,160.94,1456.0,160.93,161.07,160.78,160.94,1456.0
2022-05-25 12:40:00,160.99,161.33,160.99,161.12,2106.0,160.99,161.33,160.99,161.12,2106.0
2022-05-25 12:45:00,161.22,161.22,161.07,161.21,3260.0,161.22,161.22,161.07,161.21,3260.0
2022-05-25 12:50:00,161.09,161.14,160.93,161.07,4053.0,161.09,161.14,160.93,161.07,4053.0
2022-05-25 12:55:00,161.0,161.6,160.77,161.59,7046.0,161.0,161.6,160.77,161.59,7046.0
2022-05-25 13:00:00,161.5,161.55,161.12,161.22,2998.0,161.5,161.55,161.12,161.22,2998.0
2022-05-25 13:05:00,161.32,161.36,161.09,161.21,2912.0,161.32,161.36,161.09,161.21,2912.0
2022-05-25 13:10:00,161.1,161.21,160.91,161.06,1929.0,161.1,161.21,160.91,161.06,1929.0
2022-05-25 13:15:00,160.99,161.08,160.66,160.68,2024.0,160.99,161.08,160.66,160.68,2024.0
2022-05-25 13:20:00,160.55,160.9,160.55,160.62,2281.0,160.55,160.9,160.55,160.62,2281.0
2022-05-25 13:25:00,160.63,161.15,160.62,161.03,1233.0,160.63,161.15,160.62,161.03,1233.0
2022-05-25 13:30:00,161.17,161.31,161.0,161.23,1664.0,161.17,161.31,161.0,161.23,1664.0
2022-05-25 13:35:00,161.07,161.38,161.04,161.17,2485.0,161.07,161.38,161.04,161.17,2485.0
2022-05-25 13:40:00,161.1,161.16,160.81,161.13,2653.0,161.1,161.16,160.81,161.13,2653.0
2022-05-25 13:45:00,161.05,161.15,160.89,161.04,2597.0,161.05,161.15,160.89,161.04,2597.0
2022-05-25 13:50:00,161.15,161.2,160.94,161.13,8389.0,161.15,161.2,160.94,161.13,8389.0
2022-05-25 13:55:00,161.15,161.47,160.93,161.47,2194.0,161.15,161.47,160.93,161.47,2194.0
2022-05-25 14:00:00,161.33,162.36,161.18,161.4,6883.0,161.33,162.36,161.18,161.4,6883.0
2022-05-25 14:05:00,161.3,161.3,160.12,160.87,7513.0,161.3,161.3,160.12,160.87,7513.0
2022-05-25 14:10:00,160.65,161.74,160.65,161.25,4301.0,160.65,161.74,160.65,161.25,4301.0
2022-05-25 14:15:00,161.53,162.03,161.4,161.6,2302.0,161.53,162.03,161.4,161.6,2302.0
2022-05-25 14:20:00,161.33,161.82,161.19,161.34,6030.0,161.33,161.82,161.19,161.34,6030.0
2022-05-25 14:25:00,161.56,161.97,161.36,161.87,10529.0,161.56,161.97,161.36,161.87,10529.0
2022-05-25 14:30:00,161.88,162.17,161.57,161.83,11765.0,161.88,162.17,161.57,161.83,11765.0
2022-05-25 14:35:00,161.89,162.11,161.71,161.71,6318.0,161.89,162.11,161.71,161.71,6318.0
2022-05-25 14:40:00,161.69,162.53,161.69,162.26,7875.0,161.69,162.53,161.69,162.26,7875.0
2022-05-25 14:45:00,162.46,162.48,162.21,162.24,11323.0,162.46,162.48,162.21,162.24,11323.0
2022-05-25 14:50:00,162.24,163.02,162.24,162.73,4563.0,162.24,163.02,162.24,162.73,4563.0
2022-05-25 14:55:00,162.87,162.87,162.7,162.87,3832.0,162.87,162.87,162.7,162.87,3832.0
2022-05-25 15:00:00,162.89,163.64,162.86,163.5,4082.0,162.89,163.64,162.86,163.5,4082.0
2022-05-25 15:05:00,163.45,163.83,163.43,163.74,8237.0,163.45,163.83,163.43,163.74,8237.0
2022-05-25 15:10:00,163.65,163.76,163.57,163.69,5373.0,163.65,163.76,163.57,163.69,5373.0
2022-05-25 15:15:00,163.71,163.71,163.05,163.17,3844.0,163.71,163.71,163.05,163.17,3844.0
2022-05-25 15:20:00,163.0,163.27,162.73,162.95,6185.0,163.0,163.27,162.73,162.95,6185.0
2022-05-25 15:25:00,162.96,163.29,162.87,163.17,5421.0,162.96,163.29,162.87,163.17,5421.0
2022-05-25 15:30:00,163.14,163.32,162.81,162.81,8676.0,163.14,163.32,162.81,162.81,8676.0
2022-05-25 15:35:00,162.86,162.9,162.53,162.68,9469.0,162.86,162.9,162.53,162.68,9469.0
2022-05-25 15:40:00,162.64,162.64,162.15,162.22,10708.0,162.64,162.64,162.15,162.22,10708.0
2022-05-25 15:45:00,162.21,162.39,161.9,162.11,15410.0,162.21,162.39,161.9,162.11,15410.0
2022-05-25 15:50:00,162.05,162.27,161.64,162.0,30973.0,162.05,162.27,161.64,162.0,30973.0
2022-05-25 15:55:00,162.05,162.09,161.32,161.8,96111.0,162.05,162.09,161.32,161.8,96111.0
2022-05-26 09:30:00,162.13,163.11,161.01,162.8,10875.0,162.13,163.11,161.01,162.8,10875.0
2022-05-26 09:35:00,164.15,164.39,163.46,163.56,4950.0,164.15,164.39,163.46,163.56,4950.0
2022-05-26 09:40:00,163.55,164.19,163.1,163.41,3788.0,163.55,164.19,163.1,163.41,3788.0
2022-05-26 09:45:00,163.34,163.35,162.09,162.61,16335.0,163.34,163.35,162.09,162.61,16335.0
2022-05-26 09:50:00,162.89,164.19,162.67,164.17,3288.0,162.89,164.19,162.67,164.17,3288.0
2022-05-26 09:55:00,164.0,164.18,163.66,164.18,2787.0,164.0,164.18,163.66,164.18,2787.0
2022-05-26 10:00:00,164.21,164.21,163.08,163.18,5510.0,164.21,164.21,163.08,163.18,5510.0
2022-05-26 10:05:00,163.18,164.16,163.09,164.05,4631.0,163.18,164.16,163.09,164.05,4631.0
2022-05-26 10:10:00,163.87,164.27,163.59,163.79,4422.0,163.87,164.27,163.59,163.79,4422.0
2022-05-26 10:15:00,164.09,164.25,163.94,164.25,5505.0,164.09,164.25,163.94,164.25,5505.0
2022-05-26 10:20:00,164.34,164.35,163.79,164.08,2847.0,164.34,164.35,163.79,164.08,2847.0
2022-05-26 10:25:00,164.32,164.32,163.64,163.65,1150.0,164.32,164.32,163.64,163.65,1150.0
2022-05-26 10:30:00,163.47,163.62,163.08,163.19,5829.0,163.47,163.62,163.08,163.19,5829.0
2022-05-26 10:35:00,163.28,163.76,163.27,163.56,5289.0,163.28,163.76,163.27,163.56,5289.0
2022-05-26 10:40:00,163.56,163.86,163.54,163.54,1983.0,163.56,163.86,163.54,163.54,1983.0
2022-05-26 10:45:00,163.53,164.05,163.45,163.92,3618.0,163.53,164.05,163.45,163.92,3618.0
2022-05-26 10:50:00,163.93,164.4,163.79,164.4,10698.0,163.93,164.4,163.79,164.4,10698.0
2022-05-26 10:55:00,164.44,164.82,164.43,164.82,5850.0,164.44,164.82,164.43,164.82,5850.0
2022-05-26 11:00:00,164.92,165.39,164.73,165.39,7294.0,164.92,165.39,164.73,165.39,7294.0
2022-05-26 11:05:00,165.41,165.41,165.05,165.34,2785.0,165.41,165.41,165.05,165.34,2785.0
2022-05-26 11:10:00,165.18,165.42,165.18,165.38,4689.0,165.18,165.42,165.18,165.38,4689.0
2022-05-26 11:15:00,165.38,165.38,164.35,164.36,14440.0,165.38,165.38,164.35,164.36,14440.0
2022-05-26 11:20:00,164.25,164.39,164.01,164.26,4146.0,164.25,164.39,164.01,164.26,4146.0
2022-05-26 11:25:00,164.28,164.37,163.88,164.37,2746.0,164.28,164.37,163.88,164.37,2746.0
2022-05-26 11:30:00,164.18,164.57,164.15,164.17,2516.0,164.18,164.57,164.15,164.17,2516.0
2022-05-26 11:35:00,163.66,164.2,163.66,164.2,3105.0,163.66,164.2,163.66,164.2,3105.0
2022-05-26 11:40:00,164.2,164.54,164.08,164.5,2192.0,164.2,164.54,164.08,164.5,2192.0
2022-05-26 11:45:00,164.42,164.42,164.09,164.24,6400.0,164.42,164.42,164.09,164.24,6400.0
2022-05-26 11:50:00,164.33,164.44,164.26,164.44,1195.0,164.33,164.44,164.26,164.44,1195.0
2022-05-26 11:55:00,164.49,164.73,164.46,164.64,2000.0,164.49,164.73,164.46,164.64,2000.0
2022-05-26 12:00:00,164.51,164.75,164.29,164.74,1801.0,164.51,164.75,164.29,164.74,1801.0
2022-05-26 12:05:00,164.71,164.86,164.68,164.81,1000.0,164.71,164.86,164.68,164.81,1000.0
2022-05-26 12:10:00,164.71,165.13,164.69,165.02,2610.0,164.71,165.13,164.69,165.02,2610.0
2022-05-26 12:15:00,164.93,165.3,164.93,165.3,2779.0,164.93,165.3,164.93,165.3,2779.0
2022-05-26 12:20:00,165.3,165.49,165.12,165.35,2561.0,165.3,165.49,165.12,165.35,2561.0
2022-05-26 12:25:00,165.32,165.74,165.19,165.63,2312.0,165.32,165.74,165.19,165.63,2312.0
2022-05-26 12:30:00,165.6,165.62,165.36,165.36,1610.0,165.6,165.62,165.36,165.36,1610.0
2022-05-26 12:35:00,165.28,165.6,165.27,165.6,2500.0,165.28,165.6,165.27,165.6,2500.0
2022-05-26 12:40:00,165.63,165.75,165.35,165.61,1930.0,165.63,165.75,165.35,165.61,1930.0
2022-05-26 12:45:00,165.59,165.98,165.59,165.98,1905.0,165.59,165.98,165.59,165.98,1905.0
2022-05-26 12:50:00,165.9,166.07,165.73,165.96,2071.0,165.9,166.07,165.73,165.96,2071.0
2022-05-26 12:55:00,165.93,166.12,165.82,166.12,1335.0,165.93,166.12,165.82,166.12,1335.0
2022-05-26 13:00:00,166.11,166.4,165.99,166.19,3342.0,166.11,166.4,165.99,166.19,3342.0
2022-05-26 13:05:00,166.16,166.39,166.16,166.33,29879.0,166.16,166.39,166.16,166.33,29879.0
2022-05-26 13:10:00,165.98,165.98,165.71,165.87,1158.0,165.98,165.98,165.71,165.87,1158.0
2022-05-26 13:15:00,165.72,165.73,165.5,165.73,1704.0,165.72,165.73,165.5,165.73,1704.0
2022-05-26 13:20:00,165.69,165.69,165.27,165.34,1259.0,165.69,165.69,165.27,165.34,1259.0
2022-05-26 13:25:00,165.28,165.76,165.28,165.63,5021.0,165.28,165.76,165.28,165.63,5021.0
2022-05-26 13:30:00,165.71,165.73,165.55,165.57,1757.0,165.71,165.73,165.55,165.57,1757.0
2022-05-26 13:35:00,165.57,165.57,165.23,165.51,2911.0,165.57,165.57,165.23,165.51,2911.0
2022-05-26 13:40:00,165.46,165.46,165.28,165.44,2226.0,165.46,165.46,165.28,165.44,2226.0
2022-05-26 13:45:00,165.36,165.46,165.2,165.33,1924.0,165.36,165.46,165.2,165.33,1924.0
2022-05-26 13:50:00,165.25,165.57,165.25,165.57,2462.0,165.25,165.57,165.25,165.57,2462.0
2022-05-26 13:55:00,165.5,165.8,165.31,165.8,1638.0,165.5,165.8,165.31,165.8,1638.0
2022-05-26 14:00:00,165.7,165.79,165.43,165.43,1752.0,165.7,165.79,165.43,165.43,1752.0
2022-05-26 14:05:00,165.3,166.12,165.3,166.12,7319.0,165.3,166.12,165.3,166.12,7319.0
2022-05-26 14:10:00,166.25,166.4,165.88,166.19,32890.0,166.25,166.4,165.88,166.19,32890.0
2022-05-26 14:15:00,166.22,166.38,166.15,166.19,909.0,166.22,166.38,166.15,166.19,909.0
2022-05-26 14:20:00,166.24,166.27,166.11,166.27,1598.0,166.24,166.27,166.11,166.27,1598.0
2022-05-26 14:25:00,166.32,166.32,166.01,166.01,12189.0,166.32,166.32,166.01,166.01,12189.0
2022-05-26 14:30:00,166.06,166.07,165.64,165.75,2221.0,166.06,166.07,165.64,165.75,2221.0
2022-05-26 14:35:00,165.71,166.12,165.57,165.98,9079.0,165.71,166.12,165.57,165.98,9079.0
2022-05-26 14:40:00,165.78,166.07,165.69,166.0,4239.0,165.78,166.07,165.69,166.0,4239.0
2022-05-26 14:45:00,166.0,166.01,165.78,165.97,3163.0,166.0,166.01,165.78,165.97,3163.0
2022-05-26 14:50:00,166.05,166.12,165.84,165.85,4587.0,166.05,166.12,165.84,165.85,4587.0
2022-05-26 14:55:00,165.83,166.08,165.83,166.03,2174.0,165.83,166.08,165.83,166.03,2174.0
2022-05-26 15:00:00,165.98,166.05,165.59,165.78,5904.0,165.98,166.05,165.59,165.78,5904.0
2022-05-26 15:05:00,165.73,166.21,165.72,166.06,2705.0,165.73,166.21,165.72,166.06,2705.0
2022-05-26 15:10:00,166.03,166.06,165.62,165.73,2409.0,166.03,166.06,165.62,165.73,2409.0
2022-05-26 15:15:00,165.72,165.72,165.03,165.18,6009.0,165.72,165.72,165.03,165.18,6009.0
2022-05-26 15:20:00,165.18,165.18,164.67,164.97,12180.0,165.18,165.18,164.67,164.97,12180.0
2022-05-26 15:25:00,165.02,165.54,164.96,165.42,2638.0,165.02,165.54,164.96,165.42,2638.0
2022-05-26 15:30:00,165.39,166.0,165.36,165.89,7307.0,165.39,166.0,165.36,165.89,7307.0
2022-05-26 15:35:00,165.82,165.87,165.59,165.85,6142.0,165.82,165.87,165.59,165.85,6142.0
2022-05-26 15:40:00,165.88,165.94,165.79,165.92,6487.0,165.88,165.94,165.79,165.92,6487.0
2022-05-26 15:45:00,166.0,166.39,165.92,166.37,8968.0,166.0,166.39,165.92,166.37,8968.0
2022-05-26 15:50:00,166.27,166.46,165.88,166.06,26707.0,166.27,166.46,165.88,166.06,26707.0
2022-05-26 15:55:00,166.03,166.11,165.51,165.73,68727.0,166.03,166.11,165.51,165.73,68727.0
2022-05-27 09:30:00,168.01,169.53,167.44,168.6,32316.0,168.01,169.53,167.44,168.6,32316.0
2022-05-27 09:35:00,168.19,168.86,168.06,168.24,5950.0,168.19,168.86,168.06,168.24,5950.0
2022-05-27 09:40:00,167.88,169.09,167.88,168.18,4118.0,167.88,169.09,167.88,168.18,4118.0
2022-05-27 09:45:00,167.8,169.8,167.79,168.82,4605.0,167.8,169.8,167.79,168.82,4605.0
2022-05-27 09:50:00,168.71,169.17,168.19,169.11,3193.0,168.71,169.17,168.19,169.11,3193.0
2022-05-27 09:55:00,169.14,170.15,168.87,169.71,4055.0,169.14,170.15,168.87,169.71,4055.0
2022-05-27 10:00:00,169.71,170.38,169.33,170.16,3201.0,169.71,170.38,169.33,170.16,3201.0
2022-05-27 10:05:00,170.23,170.8,170.0,170.08,4533.0,170.23,170.8,170.0,170.08,4533.0
2022-05-27 10:10:00,170.09,170.88,170.01,170.5,5872.0,170.09,170.88,170.01,170.5,5872.0
2022-05-27 10:15:00,170.5,170.82,170.42,170.46,22968.0,170.5,170.82,170.42,170.46,22968.0
2022-05-27 10:20:00,170.41,171.04,170.31,170.75,2451.0,170.41,171.04,170.31,170.75,2451.0
2022-05-27 10:25:00,170.86,171.35,170.72,171.0,13552.0,170.86,171.35,170.72,171.0,13552.0
2022-05-27 10:30:00,171.02,171.65,171.02,171.58,2202.0,171.02,171.65,171.02,171.58,2202.0
2022-05-27 10:35:00,171.52,171.94,171.21,171.31,3560.0,171.52,171.94,171.21,171.31,3560.0
2022-05-27 10:40:00,171.33,171.5,170.98,170.98,3704.0,171.33,171.5,170.98,170.98,3704.0
2022-05-27 10:45:00,170.99,171.0,170.78,170.79,3713.0,170.99,171.0,170.78,170.79,3713.0
2022-05-27 10:50:00,170.76,170.89,170.25,170.43,2920.0,170.76,170.89,170.25,170.43,2920.0
2022-05-27 10:55:00,170.33,170.36,169.08,169.32,5808.0,170.33,170.36,169.08,169.32,5808.0
2022-05-27 11:00:00,169.39,169.39,168.78,168.9,6448.0,169.39,169.39,168.78,168.9,6448.0
2022-05-27 11:05:00,168.79,169.62,168.79,169.47,8473.0,168.79,169.62,168.79,169.47,8473.0
2022-05-27 11:10:00,169.47,169.74,169.43,169.43,9702.0,169.47,169.74,169.43,169.43,9702.0
2022-05-27 11:15:00,169.53,170.05,169.36,169.59,5400.0,169.53,170.05,169.36,169.59,5400.0
2022-05-27 11:20:00,169.57,169.95,169.26,169.89,47933.0,169.57,169.95,169.26,169.89,47933.0
2022-05-27 11:25:00,169.86,169.86,169.47,169.71,5355.0,169.86,169.86,169.47,169.71,5355.0
2022-05-27 11:30:00,169.82,170.17,169.82,170.16,3038.0,169.82,170.17,169.82,170.16,3038.0
2022-05-27 11:35:00,170.43,170.97,170.43,170.76,8327.0,170.43,170.97,170.43,170.76,8327.0
2022-05-27 11:40:00,170.76,171.13,170.63,170.99,3574.0,170.76,171.13,170.63,170.99,3574.0
2022-05-27 11:45:00,170.92,171.43,170.92,171.34,27508.0,170.92,171.43,170.92,171.34,27508.0
2022-05-27 11:50:00,171.45,171.57,171.33,171.33,1900.0,171.45,171.57,171.33,171.33,1900.0
2022-05-27 11:55:00,171.34,171.48,171.24,171.48,2051.0,171.34,171.48,171.24,171.48,2051.0
2022-05-27 12:00:00,171.63,172.41,171.62,172.24,3591.0,171.63,172.41,171.62,172.24,3591.0
2022-05-27 12:05:00,172.21,172.32,171.89,172.11,26164.0,172.21,172.32,171.89,172.11,26164.0
2022-05-27 12:10:00,171.97,172.24,171.81,172.18,3279.0,171.97,172.24,171.81,172.18,3279.0
2022-05-27 12:15:00,172.15,172.15,171.43,171.66,1724.0,172.15,172.15,171.43,171.66,1724.0
2022-05-27 12:20:00,171.64,171.78,171.45,171.67,500.0,171.64,171.78,171.45,171.67,500.0
2022-05-27 12:25:00,171.76,171.87,171.44,171.5,3082.0,171.76,171.87,171.44,171.5,3082.0
2022-05-27 12:30:00,171.11,171.51,171.11,171.4,1043.0,171.11,171.51,171.11,171.4,1043.0
2022-05-27 12:35:00,171.21,171.38,171.11,171.24,1500.0,171.21,171.38,171.11,171.24,1500.0
2022-05-27 12:40:00,171.45,171.56,171.31,171.39,1800.0,171.45,171.56,171.31,171.39,1800.0
2022-05-27 12:45:00,171.31,171.47,171.19,171.27,4562.0,171.31,171.47,171.19,171.27,4562.0
2022-05-27 12:50:00,171.2,171.81,171.16,171.71,2317.0,171.2,171.81,171.16,171.71,2317.0
2022-05-27 12:55:00,171.79,171.97,171.68,171.83,1706.0,171.79,171.97,171.68,171.83,1706.0
2022-05-27 13:00:00,171.73,171.73,171.05,171.52,7746.0,171.73,171.73,171.05,171.52,7746.0
2022-05-27 13:05:00,171.32,171.49,171.17,171.49,2499.0,171.32,171.49,171.17,171.49,2499.0
2022-05-27 13:10:00,171.38,171.8,171.32,171.8,6035.0,171.38,171.8,171.32,171.8,6035.0
2022-05-27 13:15:00,171.79,171.92,171.7,171.85,26603.0,171.79,171.92,171.7,171.85,26603.0
2022-05-27 13:20:00,171.74,171.82,171.59,171.79,2424.0,171.74,171.82,171.59,171.79,2424.0
2022-05-27 13:25:00,171.83,172.15,171.7,172.1,2050.0,171.83,172.15,171.7,172.1,2050.0
2022-05-27 13:30:00,172.06,172.51,172.06,172.49,5479.0,172.06,172.51,172.06,172.49,5479.0
2022-05-27 13:35:00,172.43,172.65,172.34,172.58,13746.0,172.43,172.65,172.34,172.58,13746.0
2022-05-27 13:40:00,172.6,172.79,172.5,172.73,12868.0,172.6,172.79,172.5,172.73,12868.0
2022-05-27 13:45:00,172.71,172.87,172.66,172.67,3654.0,172.71,172.87,172.66,172.67,3654.0
2022-05-27 13:50:00,172.65,172.84,172.4,172.43,6086.0,172.65,172.84,172.4,172.43,6086.0
2022-05-27 13:55:00,172.47,172.49,172.21,172.39,2591.0,172.47,172.49,172.21,172.39,2591.0
2022-05-27 14:00:00,172.35,172.58,172.35,172.49,1817.0,172.35,172.58,172.35,172.49,1817.0
2022-05-27 14:05:00,172.57,172.6,172.45,172.57,2780.0,172.57,172.6,172.45,172.57,2780.0
2022-05-27 14:10:00,172.57,172.66,172.42,172.44,3461.0,172.57,172.66,172.42,172.44,3461.0
2022-05-27 14:15:00,172.41,172.55,172.35,172.45,5206.0,172.41,172.55,172.35,172.45,5206.0
2022-05-27 14:20:00,172.51,172.51,172.21,172.25,4445.0,172.51,172.51,172.21,172.25,4445.0
2022-05-27 14:25:00,172.21,172.21,171.62,171.71,4861.0,172.21,172.21,171.62,171.71,4861.0
2022-05-27 14:30:00,171.77,172.17,171.77,172.16,15001.0,171.77,172.17,171.77,172.16,15001.0
2022-05-27 14:35:00,172.19,172.27,171.93,171.93,3168.0,172.19,172.27,171.93,171.93,3168.0
2022-05-27 14:40:00,171.86,171.92,171.77,171.87,2367.0,171.86,171.92,171.77,171.87,2367.0
2022-05-27 14:45:00,172.02,172.11,171.89,172.11,2987.0,172.02,172.11,171.89,172.11,2987.0
2022-05-27 14:50:00,172.11,172.29,172.1,172.26,6867.0,172.11,172.29,172.1,172.26,6867.0
2022-05-27 14:55:00,172.27,172.41,172.21,172.22,3600.0,172.27,172.41,172.21,172.22,3600.0
2022-05-27 15:00:00,172.27,172.47,172.25,172.46,3606.0,172.27,172.47,172.25,172.46,3606.0
2022-05-27 15:05:00,172.5,172.74,172.49,172.64,4574.0,172.5,172.74,172.49,172.64,4574.0
2022-05-27 15:10:00,172.6,172.71,172.59,172.59,3314.0,172.6,172.71,172.59,172.59,3314.0
2022-05-27 15:15:00,172.61,172.73,172.4,172.73,5199.0,172.61,172.73,172.4,172.73,5199.0
2022-05-27 15:20:00,172.72,173.07,172.72,172.94,35928.0,172.72,173.07,172.72,172.94,35928.0
2022-05-27 15:25:00,172.92,173.2,172.77,172.77,9613.0,172.92,173.2,172.77,172.77,9613.0
2022-05-27 15:30:00,172.72,172.75,172.16,172.16,4889.0,172.72,172.75,172.16,172.16,4889.0
2022-05-27 15:35:00,172.08,172.12,171.72,171.97,5774.0,172.08,172.12,171.72,171.97,5774.0
2022-05-27 15:40:00,171.94,172.11,171.81,172.04,7206.0,171.94,172.11,171.81,172.04,7206.0
2022-05-27 15:45:00,172.06,172.12,171.89,172.06,10198.0,172.06,172.12,171.89,172.06,10198.0
2022-05-27 15:50:00,172.05,172.55,171.92,172.45,16812.0,172.05,172.55,171.92,172.45,16812.0
2022-05-27 15:55:00,172.4,172.65,171.91,172.06,98065.0,172.4,172.65,171.91,172.06,98065.0
2022-05-31 09:30:00,171.48,172.09,170.0,170.0,23923.0,171.48,172.09,170.0,170.0,23923.0
2022-05-31 09:35:00,169.84,170.48,168.71,168.71,10462.0,169.84,170.48,168.71,168.71,10462.0
2022-05-31 09:40:00,168.06,168.59,167.04,168.54,6445.0,168.06,168.59,167.04,168.54,6445.0
2022-05-31 09:45:00,168.74,169.06,167.51,168.04,9763.0,168.74,169.06,167.51,168.04,9763.0
2022-05-31 09:50:00,167.82,168.4,166.76,166.77,8647.0,167.82,168.4,166.76,166.77,8647.0
2022-05-31 09:55:00,167.22,168.59,167.22,168.5,3295.0,167.22,168.59,167.22,168.5,3295.0
2022-05-31 10:00:00,168.52,168.85,168.03,168.03,7636.0,168.52,168.85,168.03,168.03,7636.0
2022-05-31 10:05:00,167.92,168.0,167.19,167.34,3692.0,167.92,168.0,167.19,167.34,3692.0
2022-05-31 10:10:00,167.56,168.31,167.16,168.18,5327.0,167.56,168.31,167.16,168.18,5327.0
2022-05-31 10:15:00,168.07,169.45,168.07,169.45,5117.0,168.07,169.45,168.07,169.45,5117.0
2022-05-31 10:20:00,169.25,169.65,168.82,169.63,6777.0,169.25,169.65,168.82,169.63,6777.0
2022-05-31 10:25:00,169.58,169.62,168.92,169.26,8476.0,169.58,169.62,168.92,169.26,8476.0
2022-05-31 10:30:00,169.24,170.33,169.23,169.8,4125.0,169.24,170.33,169.23,169.8,4125.0
2022-05-31 10:35:00,169.75,170.0,169.55,170.0,5020.0,169.75,170.0,169.55,170.0,5020.0
2022-05-31 10:40:00,169.96,170.47,169.91,170.34,26892.0,169.96,170.47,169.91,170.34,26892.0
2022-05-31 10:45:00,170.35,171.16,170.2,170.2,9219.0,170.35,171.16,170.2,170.2,9219.0
2022-05-31 10:50:00,170.37,171.19,170.34,170.86,9574.0,170.37,171.19,170.34,170.86,9574.0
2022-05-31 10:55:00,171.06,171.94,171.02,171.72,10191.0,171.06,171.94,171.02,171.72,10191.0
2022-05-31 11:00:00,171.71,172.27,171.7,172.18,7150.0,171.71,172.27,171.7,172.18,7150.0
2022-05-31 11:05:00,172.14,172.29,170.88,170.88,14035.0,172.14,172.29,170.88,170.88,14035.0
2022-05-31 11:10:00,171.08,171.08,170.33,170.39,5272.0,171.08,171.08,170.33,170.39,5272.0
2022-05-31 11:15:00,170.44,170.7,169.96,170.03,5535.0,170.44,170.7,169.96,170.03,5535.0
2022-05-31 11:20:00,169.99,170.35,169.89,169.9,4831.0,169.99,170.35,169.89,169.9,4831.0
2022-05-31 11:25:00,169.94,170.34,169.94,170.08,4299.0,169.94,170.34,169.94,170.08,4299.0
2022-05-31 11:30:00,169.98,170.01,169.66,169.93,2889.0,169.98,170.01,169.66,169.93,2889.0
2022-05-31 11:35:00,169.97,170.43,169.84,170.17,4165.0,169.97,170.43,169.84,170.17,4165.0
2022-05-31 11:40:00,170.23,170.31,170.06,170.31,4129.0,170.23,170.31,170.06,170.31,4129.0
2022-05-31 11:45:00,170.39,171.02,170.35,171.02,2374.0,170.39,171.02,170.35,171.02,2374.0
2022-05-31 11:50:00,170.93,171.61,170.93,171.58,3671.0,170.93,171.61,170.93,171.58,3671.0
2022-05-31 11:55:00,171.55,171.79,171.54,171.74,6627.0,171.55,171.79,171.54,171.74,6627.0
2022-05-31 12:00:00,171.71,172.4,171.7,172.2,5180.0,171.71,172.4,171.7,172.2,5180.0
2022-05-31 12:05:00,172.03,172.07,171.6,171.88,16729.0,172.03,172.07,171.6,171.88,16729.0
2022-05-31 12:10:00,172.04,172.19,171.67,171.67,3763.0,172.04,172.19,171.67,171.67,3763.0
2022-05-31 12:15:00,171.35,171.45,171.12,171.12,6362.0,171.35,171.45,171.12,171.12,6362.0
2022-05-31 12:20:00,170.99,171.02,170.55,170.92,4715.0,170.99,171.02,170.55,170.92,4715.0
2022-05-31 12:25:00,170.95,171.12,170.79,170.9,3554.0,170.95,171.12,170.79,170.9,3554.0
2022-05-31 12:30:00,171.01,171.4,171.0,171.35,3494.0,171.01,171.4,171.0,171.35,3494.0
2022-05-31 12:35:00,171.64,171.88,171.46,171.88,2847.0,171.64,171.88,171.46,171.88,2847.0
2022-05-31 12:40:00,172.0,172.2,171.85,171.86,2000.0,172.0,172.2,171.85,171.86,2000.0
2022-05-31 12:45:00,171.89,171.89,171.5,171.56,2659.0,171.89,171.89,171.5,171.56,2659.0
2022-05-31 12:50:00,171.64,171.85,171.56,171.85,2414.0,171.64,171.85,171.56,171.85,2414.0
2022-05-31 12:55:00,171.82,171.91,171.65,171.84,4809.0,171.82,171.91,171.65,171.84,4809.0
2022-05-31 13:00:00,171.7,171.92,171.12,171.27,9140.0,171.7,171.92,171.12,171.27,9140.0
2022-05-31 13:05:00,171.31,171.7,171.29,171.64,2657.0,171.31,171.7,171.29,171.64,2657.0
2022-05-31 13:10:00,171.61,171.66,171.3,171.3,6672.0,171.61,171.66,171.3,171.3,6672.0
2022-05-31 13:15:00,171.26,171.26,170.68,171.07,4600.0,171.26,171.26,170.68,171.07,4600.0
2022-05-31 13:20:00,171.13,171.35,171.04,171.21,2467.0,171.13,171.35,171.04,171.21,2467.0
2022-05-31 13:25:00,171.18,171.28,170.89,171.12,3592.0,171.18,171.28,170.89,171.12,3592.0
2022-05-31 13:30:00,171.08,171.51,170.89,171.46,3674.0,171.08,171.51,170.89,171.46,3674.0
2022-05-31 13:35:00,171.47,171.71,171.1,171.22,2605.0,171.47,171.71,171.1,171.22,2605.0
2022-05-31 13:40:00,171.34,171.44,171.06,171.38,2237.0,171.34,171.44,171.06,171.38,2237.0
2022-05-31 13:45:00,171.38,171.55,171.22,171.34,3179.0,171.38,171.55,171.22,171.34,3179.0
2022-05-31 13:50:00,171.28,171.64,171.2,171.47,3447.0,171.28,171.64,171.2,171.47,3447.0
2022-05-31 13:55:00,171.53,172.1,171.53,172.09,3357.0,171.53,172.1,171.53,172.09,3357.0
2022-05-31 14:00:00,171.94,172.06,171.72,171.84,3933.0,171.94,172.06,171.72,171.84,3933.0
2022-05-31 14:05:00,171.81,171.92,171.57,171.73,4510.0,171.81,171.92,171.57,171.73,4510.0
2022-05-31 14:10:00,171.68,171.68,171.31,171.6,5255.0,171.68,171.68,171.31,171.6,5255.0
2022-05-31 14:15:00,171.58,171.58,171.37,171.52,3841.0,171.58,171.58,171.37,171.52,3841.0
2022-05-31 14:20:00,171.61,171.61,170.97,171.14,4829.0,171.61,171.61,170.97,171.14,4829.0
2022-05-31 14:25:00,171.09,171.13,170.82,171.02,2596.0,171.09,171.13,170.82,171.02,2596.0
2022-05-31 14:30:00,171.02,171.02,170.86,170.98,2820.0,171.02,171.02,170.86,170.98,2820.0
2022-05-31 14:35:00,170.98,171.12,170.83,170.95,3641.0,170.98,171.12,170.83,170.95,3641.0
2022-05-31 14:40:00,170.94,170.94,170.17,170.17,3589.0,170.94,170.94,170.17,170.17,3589.0
2022-05-31 14:45:00,170.07,170.3,169.74,169.81,4638.0,170.07,170.3,169.74,169.81,4638.0
2022-05-31 14:50:00,169.81,169.96,169.38,169.46,4562.0,169.81,169.96,169.38,169.46,4562.0
2022-05-31 14:55:00,169.47,169.67,169.29,169.54,5113.0,169.47,169.67,169.29,169.54,5113.0
2022-05-31 15:00:00,169.46,169.68,169.04,169.42,4504.0,169.46,169.68,169.04,169.42,4504.0
2022-05-31 15:05:00,169.59,170.15,169.29,170.15,7155.0,169.59,170.15,169.29,170.15,7155.0
2022-05-31 15:10:00,170.09,170.12,169.72,170.12,7006.0,170.09,170.12,169.72,170.12,7006.0
2022-05-31 15:15:00,170.16,170.69,170.16,170.24,4205.0,170.16,170.69,170.16,170.24,4205.0
2022-05-31 15:20:00,170.27,170.34,170.07,170.13,8087.0,170.27,170.34,170.07,170.13,8087.0
2022-05-31 15:25:00,170.1,170.14,169.82,169.99,16741.0,170.1,170.14,169.82,169.99,16741.0
2022-05-31 15:30:00,169.99,171.12,169.99,170.93,27870.0,169.99,171.12,169.99,170.93,27870.0
2022-05-31 15:35:00,170.93,170.93,170.53,170.75,9638.0,170.93,170.93,170.53,170.75,9638.0
2022-05-31 15:40:00,170.69,170.78,170.48,170.53,12411.0,170.69,170.78,170.48,170.53,12411.0
2022-05-31 15:45:00,170.46,171.0,170.46,170.67,16026.0,170.46,171.0,170.46,170.67,16026.0
2022-05-31 15:50:00,170.58,171.48,170.3,170.64,39015.0,170.58,171.48,170.3,170.64,39015.0
2022-05-31 15:55:00,170.64,170.85,170.28,170.28,72555.0,170.64,170.85,170.28,170.28,72555.0
2022-06-01 09:30:00,173.17,174.5,172.45,173.97,41339.0,173.17,174.5,172.45,173.97,41339.0
2022-06-01 09:35:00,173.61,173.7,172.02,172.47,17303.0,173.61,173.7,172.02,172.47,17303.0
2022-06-01 09:40:00,172.52,173.82,172.52,173.4,5920.0,172.52,173.82,172.52,173.4,5920.0
2022-06-01 09:45:00,172.93,173.64,172.72,173.2,5954.0,172.93,173.64,172.72,173.2,5954.0
2022-06-01 09:50:00,173.2,174.27,173.2,174.24,10500.0,173.2,174.27,173.2,174.24,10500.0
2022-06-01 09:55:00,174.19,175.2,174.17,175.2,28077.0,174.19,175.2,174.17,175.2,28077.0
2022-06-01 10:00:00,174.97,175.06,173.84,174.04,15043.0,174.97,175.06,173.84,174.04,15043.0
2022-06-01 10:05:00,173.85,173.85,171.74,171.94,11441.0,173.85,173.85,171.74,171.94,11441.0
2022-06-01 10:10:00,171.96,172.78,171.8,171.91,11714.0,171.96,172.78,171.8,171.91,11714.0
2022-06-01 10:15:00,171.79,171.79,170.19,170.19,8371.0,171.79,171.79,170.19,170.19,8371.0
2022-06-01 10:20:00,170.37,170.72,169.85,169.95,9309.0,170.37,170.72,169.85,169.95,9309.0
2022-06-01 10:25:00,169.93,169.97,168.84,169.34,10073.0,169.93,169.97,168.84,169.34,10073.0
2022-06-01 10:30:00,169.28,169.87,169.13,169.5,5520.0,169.28,169.87,169.13,169.5,5520.0
2022-06-01 10:35:00,169.45,169.84,168.91,169.84,10007.0,169.45,169.84,168.91,169.84,10007.0
2022-06-01 10:40:00,169.75,170.06,169.49,170.0,4064.0,169.75,170.06,169.49,170.0,4064.0
2022-06-01 10:45:00,170.07,170.29,169.9,170.01,10207.0,170.07,170.29,169.9,170.01,10207.0
2022-06-01 10:50:00,169.72,170.6,169.72,170.59,6444.0,169.72,170.6,169.72,170.59,6444.0
2022-06-01 10:55:00,170.74,171.04,170.05,170.19,5253.0,170.74,171.04,170.05,170.19,5253.0
2022-06-01 11:00:00,170.19,170.19,169.75,169.92,4538.0,170.19,170.19,169.75,169.92,4538.0
2022-06-01 11:05:00,169.97,170.4,169.94,170.08,4361.0,169.97,170.4,169.94,170.08,4361.0
2022-06-01 11:10:00,170.03,170.12,169.41,169.62,5475.0,170.03,170.12,169.41,169.62,5475.0
2022-06-01 11:15:00,169.47,169.53,168.93,169.15,9419.0,169.47,169.53,168.93,169.15,9419.0
2022-06-01 11:20:00,168.88,168.93,168.29,168.41,4958.0,168.88,168.93,168.29,168.41,4958.0
2022-06-01 11:25:00,168.39,168.86,168.24,168.81,5615.0,168.39,168.86,168.24,168.81,5615.0
2022-06-01 11:30:00,168.81,168.94,168.59,168.81,3491.0,168.81,168.94,168.59,168.81,3491.0
2022-06-01 11:35:00,168.68,168.68,168.35,168.53,4682.0,168.68,168.68,168.35,168.53,4682.0
2022-06-01 11:40:00,168.46,168.46,167.97,168.01,7104.0,168.46,168.46,167.97,168.01,7104.0
2022-06-01 11:45:00,167.79,168.62,167.79,168.55,3920.0,167.79,168.62,167.79,168.55,3920.0
2022-06-01 11:50:00,168.29,168.68,168.13,168.5,4082.0,168.29,168.68,168.13,168.5,4082.0
2022-06-01 11:55:00,168.61,168.61,168.0,168.09,5268.0,168.61,168.61,168.0,168.09,5268.0
2022-06-01 12:00:00,168.09,168.12,167.5,167.5,3604.0,168.09,168.12,167.5,167.5,3604.0
2022-06-01 12:05:00,167.67,168.11,167.66,167.86,2136.0,167.67,168.11,167.66,167.86,2136.0
2022-06-01 12:10:00,167.74,167.75,167.18,167.37,14964.0,167.74,167.75,167.18,167.37,14964.0
2022-06-01 12:15:00,167.4,168.13,167.36,167.61,11063.0,167.4,168.13,167.36,167.61,11063.0
2022-06-01 12:20:00,167.63,167.9,167.26,167.4,4090.0,167.63,167.9,167.26,167.4,4090.0
2022-06-01 12:25:00,167.4,167.62,166.98,167.02,6023.0,167.4,167.62,166.98,167.02,6023.0
2022-06-01 12:30:00,166.93,168.05,166.93,167.59,9243.0,166.93,168.05,166.93,167.59,9243.0
2022-06-01 12:35:00,167.62,167.86,166.5,166.66,15916.0,167.62,167.86,166.5,166.66,15916.0
2022-06-01 12:40:00,166.66,166.91,166.43,166.43,11535.0,166.66,166.91,166.43,166.43,11535.0
2022-06-01 12:45:00,166.28,166.54,165.93,166.33,6924.0,166.28,166.54,165.93,166.33,6924.0
2022-06-01 12:50:00,166.25,166.5,165.55,166.44,20753.0,166.25,166.5,165.55,166.44,20753.0
2022-06-01 12:55:00,166.56,166.73,166.17,166.73,9371.0,166.56,166.73,166.17,166.73,9371.0
2022-06-01 13:00:00,166.7,167.58,166.69,167.09,10037.0,166.7,167.58,166.69,167.09,10037.0
2022-06-01 13:05:00,167.16,167.49,166.99,167.34,9155.0,167.16,167.49,166.99,167.34,9155.0
2022-06-01 13:10:00,167.6,168.73,167.6,167.93,21293.0,167.6,168.73,167.6,167.93,21293.0
2022-06-01 13:15:00,167.9,168.02,167.46,167.72,6078.0,167.9,168.02,167.46,167.72,6078.0
2022-06-01 13:20:00,167.56,167.56,167.09,167.13,8558.0,167.56,167.56,167.09,167.13,8558.0
2022-06-01 13:25:00,167.2,167.53,167.14,167.19,4441.0,167.2,167.53,167.14,167.19,4441.0
2022-06-01 13:30:00,167.17,167.6,166.7,167.39,9014.0,167.17,167.6,166.7,167.39,9014.0
2022-06-01 13:35:00,167.44,168.34,167.44,167.87,8735.0,167.44,168.34,167.44,167.87,8735.0
2022-06-01 13:40:00,167.87,167.88,167.32,167.54,8244.0,167.87,167.88,167.32,167.54,8244.0
2022-06-01 13:45:00,167.54,167.68,167.02,167.24,6884.0,167.54,167.68,167.02,167.24,6884.0
2022-06-01 13:50:00,167.21,167.57,167.2,167.22,6497.0,167.21,167.57,167.2,167.22,6497.0
2022-06-01 13:55:00,167.17,167.82,167.11,167.52,9290.0,167.17,167.82,167.11,167.52,9290.0
2022-06-01 14:00:00,167.46,168.0,167.41,168.0,25088.0,167.46,168.0,167.41,168.0,25088.0
2022-06-01 14:05:00,167.9,168.29,167.71,168.22,13414.0,167.9,168.29,167.71,168.22,13414.0
2022-06-01 14:10:00,168.22,168.39,167.77,168.31,17805.0,168.22,168.39,167.77,168.31,17805.0
2022-06-01 14:15:00,168.22,168.63,168.03,168.39,21266.0,168.22,168.63,168.03,168.39,21266.0
2022-06-01 14:20:00,168.31,169.49,168.21,169.49,8546.0,168.31,169.49,168.21,169.49,8546.0
2022-06-01 14:25:00,169.39,169.9,169.27,169.28,19244.0,169.39,169.9,169.27,169.28,19244.0
2022-06-01 14:30:00,169.06,169.12,168.59,168.67,5475.0,169.06,169.12,168.59,168.67,5475.0
2022-06-01 14:35:00,168.63,169.6,168.63,169.26,8614.0,168.63,169.6,168.63,169.26,8614.0
2022-06-01 14:40:00,169.31,170.13,169.31,170.09,13624.0,169.31,170.13,169.31,170.09,13624.0
2022-06-01 14:45:00,170.18,170.28,169.84,169.92,12709.0,170.18,170.28,169.84,169.92,12709.0
2022-06-01 14:50:00,169.91,169.95,169.63,169.75,16301.0,169.91,169.95,169.63,169.75,16301.0
2022-06-01 14:55:00,169.73,169.84,169.32,169.49,9236.0,169.73,169.84,169.32,169.49,9236.0
2022-06-01 15:00:00,169.49,169.78,169.39,169.47,12910.0,169.49,169.78,169.39,169.47,12910.0
2022-06-01 15:05:00,169.46,169.67,169.1,169.2,9346.0,169.46,169.67,169.1,169.2,9346.0
2022-06-01 15:10:00,169.02,169.74,169.02,169.56,50572.0,169.02,169.74,169.02,169.56,50572.0
2022-06-01 15:15:00,169.6,170.0,169.4,169.56,24412.0,169.6,170.0,169.4,169.56,24412.0
2022-06-01 15:20:00,169.52,169.81,169.32,169.32,10366.0,169.52,169.81,169.32,169.32,10366.0
2022-06-01 15:25:00,169.32,169.32,168.8,169.16,17046.0,169.32,169.32,168.8,169.16,17046.0
2022-06-01 15:30:00,169.06,169.09,168.64,168.73,14059.0,169.06,169.09,168.64,168.73,14059.0
2022-06-01 15:35:00,168.72,168.75,168.31,168.31,19906.0,168.72,168.75,168.31,168.31,19906.0
2022-06-01 15:40:00,168.4,168.47,167.92,168.08,23642.0,168.4,168.47,167.92,168.08,23642.0
2022-06-01 15:45:00,167.9,168.44,167.88,168.34,27695.0,167.9,168.44,167.88,168.34,27695.0
2022-06-01 15:50:00,168.39,168.5,167.81,167.93,47422.0,168.39,168.5,167.81,167.93,47422.0
2022-06-01 15:55:00,167.93,168.27,167.68,168.04,81071.0,167.93,168.27,167.68,168.04,81071.0
2022-06-02 09:30:00,176.75,184.0,175.7,179.41,156451.0,176.75,184.0,175.7,179.41,156451.0
2022-06-02 09:35:00,178.0,183.8,177.44,183.1,153569.0,178.0,183.8,177.44,183.1,153569.0
2022-06-02 09:40:00,183.45,187.79,183.26,187.79,96261.0,183.45,187.79,183.26,187.79,96261.0
2022-06-02 09:45:00,187.74,189.88,187.03,188.68,224328.0,187.74,189.88,187.03,188.68,224328.0
2022-06-02 09:50:00,188.71,189.48,187.67,189.01,69228.0,188.71,189.48,187.67,189.01,69228.0
2022-06-02 09:55:00,188.95,189.35,185.51,185.91,84104.0,188.95,189.35,185.51,185.91,84104.0
2022-06-02 10:00:00,185.2,188.5,185.04,188.13,79048.0,185.2,188.5,185.04,188.13,79048.0
2022-06-02 10:05:00,187.82,188.07,186.46,186.73,18480.0,187.82,188.07,186.46,186.73,18480.0
2022-06-02 10:10:00,186.94,188.11,186.53,187.6,42798.0,186.94,188.11,186.53,187.6,42798.0
2022-06-02 10:15:00,187.77,188.0,186.3,186.37,28472.0,187.77,188.0,186.3,186.37,28472.0
2022-06-02 10:20:00,186.72,186.72,185.5,185.69,15770.0,186.72,186.72,185.5,185.69,15770.0
2022-06-02 10:25:00,185.61,185.64,184.69,185.38,23610.0,185.61,185.64,184.69,185.38,23610.0
2022-06-02 10:30:00,185.26,187.23,185.26,186.75,22925.0,185.26,187.23,185.26,186.75,22925.0
2022-06-02 10:35:00,186.63,189.01,186.62,189.01,55777.0,186.63,189.01,186.62,189.01,55777.0
2022-06-02 10:40:00,189.17,189.18,188.36,188.78,38282.0,189.17,189.18,188.36,188.78,38282.0
2022-06-02 10:45:00,188.59,188.68,187.37,188.2,24946.0,188.59,188.68,187.37,188.2,24946.0
2022-06-02 10:50:00,188.23,189.14,187.51,188.84,20623.0,188.23,189.14,187.51,188.84,20623.0
2022-06-02 10:55:00,188.93,189.27,188.35,188.35,23355.0,188.93,189.27,188.35,188.35,23355.0
2022-06-02 11:00:00,187.93,189.06,187.93,188.7,10501.0,187.93,189.06,187.93,188.7,10501.0
2022-06-02 11:05:00,188.67,189.68,188.66,189.54,31216.0,188.67,189.68,188.66,189.54,31216.0
2022-06-02 11:10:00,189.63,191.36,189.47,191.36,44944.0,189.63,191.36,189.47,191.36,44944.0
2022-06-02 11:15:00,191.34,191.69,190.21,190.22,28330.0,191.34,191.69,190.21,190.22,28330.0
2022-06-02 11:20:00,190.14,190.97,189.59,190.86,24304.0,190.14,190.97,189.59,190.86,24304.0
2022-06-02 11:25:00,190.86,191.29,190.19,191.19,10456.0,190.86,191.29,190.19,191.19,10456.0
2022-06-02 11:30:00,190.96,191.93,190.76,191.73,13547.0,190.96,191.93,190.76,191.73,13547.0
2022-06-02 11:35:00,191.74,191.74,190.87,191.17,9184.0,191.74,191.74,190.87,191.17,9184.0
2022-06-02 11:40:00,191.19,191.89,190.81,191.55,11331.0,191.19,191.89,190.81,191.55,11331.0
2022-06-02 11:45:00,191.49,192.19,191.4,191.97,8456.0,191.49,192.19,191.4,191.97,8456.0
2022-06-02 11:50:00,191.98,192.2,191.5,191.57,22591.0,191.98,192.2,191.5,191.57,22591.0
2022-06-02 11:55:00,191.5,191.63,190.78,190.81,6478.0,191.5,191.63,190.78,190.81,6478.0
2022-06-02 12:00:00,190.92,191.99,190.91,191.91,10843.0,190.92,191.99,190.91,191.91,10843.0
2022-06-02 12:05:00,191.88,192.23,191.09,191.54,12263.0,191.88,192.23,191.09,191.54,12263.0
2022-06-02 12:10:00,191.62,192.2,191.61,192.08,9048.0,191.62,192.2,191.61,192.08,9048.0
2022-06-02 12:15:00,192.08,192.21,191.76,192.12,11618.0,192.08,192.21,191.76,192.12,11618.0
2022-06-02 12:20:00,192.1,192.8,192.04,192.78,9329.0,192.1,192.8,192.04,192.78,9329.0
2022-06-02 12:25:00,192.67,193.24,192.64,192.85,17277.0,192.67,193.24,192.64,192.85,17277.0
2022-06-02 12:30:00,192.86,193.06,192.67,192.98,8646.0,192.86,193.06,192.67,192.98,8646.0
2022-06-02 12:35:00,193.01,193.15,192.5,193.0,21633.0,193.01,193.15,192.5,193.0,21633.0
2022-06-02 12:40:00,193.09,193.09,192.11,192.46,13854.0,193.09,193.09,192.11,192.46,13854.0
2022-06-02 12:45:00,192.4,192.79,192.26,192.58,7521.0,192.4,192.79,192.26,192.58,7521.0
2022-06-02 12:50:00,192.67,193.5,192.53,193.5,8008.0,192.67,193.5,192.53,193.5,8008.0
2022-06-02 12:55:00,193.45,193.45,192.49,192.49,14644.0,193.45,193.45,192.49,192.49,14644.0
2022-06-02 13:00:00,192.41,192.52,192.09,192.24,7209.0,192.41,192.52,192.09,192.24,7209.0
2022-06-02 13:05:00,192.14,192.51,191.9,192.2,9002.0,192.14,192.51,191.9,192.2,9002.0
2022-06-02 13:10:00,192.18,192.57,191.58,192.06,9054.0,192.18,192.57,191.58,192.06,9054.0
2022-06-02 13:15:00,192.06,192.21,191.88,192.19,14897.0,192.06,192.21,191.88,192.19,14897.0
2022-06-02 13:20:00,192.13,192.27,191.98,192.24,3677.0,192.13,192.27,191.98,192.24,3677.0
2022-06-02 13:25:00,192.13,193.07,192.1,192.98,21790.0,192.13,193.07,192.1,192.98,21790.0
2022-06-02 13:30:00,193.08,194.15,193.08,194.13,9047.0,193.08,194.15,193.08,194.13,9047.0
2022-06-02 13:35:00,194.09,194.14,193.21,193.49,38775.0,194.09,194.14,193.21,193.49,38775.0
2022-06-02 13:40:00,193.45,193.81,193.4,193.7,16503.0,193.45,193.81,193.4,193.7,16503.0
2022-06-02 13:45:00,193.76,193.82,193.35,193.37,3545.0,193.76,193.82,193.35,193.37,3545.0
2022-06-02 13:50:00,193.51,193.65,192.96,193.02,16184.0,193.51,193.65,192.96,193.02,16184.0
2022-06-02 13:55:00,192.99,193.47,192.74,193.21,17824.0,192.99,193.47,192.74,193.21,17824.0
2022-06-02 14:00:00,193.13,193.27,192.71,193.01,12006.0,193.13,193.27,192.71,193.01,12006.0
2022-06-02 14:05:00,193.11,193.2,192.35,193.2,7556.0,193.11,193.2,192.35,193.2,7556.0
2022-06-02 14:10:00,193.29,193.3,192.83,193.21,13497.0,193.29,193.3,192.83,193.21,13497.0
2022-06-02 14:15:00,193.21,194.25,193.05,194.15,35063.0,193.21,194.25,193.05,194.15,35063.0
2022-06-02 14:20:00,194.16,194.38,193.97,194.17,11460.0,194.16,194.38,193.97,194.17,11460.0
2022-06-02 14:25:00,194.08,194.96,193.84,194.62,25153.0,194.08,194.96,193.84,194.62,25153.0
2022-06-02 14:30:00,194.6,194.92,194.43,194.86,16031.0,194.6,194.92,194.43,194.86,16031.0
2022-06-02 14:35:00,194.92,195.72,194.57,195.62,23722.0,194.92,195.72,194.57,195.62,23722.0
2022-06-02 14:40:00,195.62,195.67,195.13,195.61,18448.0,195.62,195.67,195.13,195.61,18448.0
2022-06-02 14:45:00,195.67,195.97,195.55,195.55,14229.0,195.67,195.97,195.55,195.55,14229.0
2022-06-02 14:50:00,195.52,195.52,194.81,194.96,41256.0,195.52,195.52,194.81,194.96,41256.0
2022-06-02 14:55:00,194.76,195.12,193.63,193.7,52040.0,194.76,195.12,193.63,193.7,52040.0
2022-06-02 15:00:00,193.72,193.72,193.29,193.47,15098.0,193.72,193.72,193.29,193.47,15098.0
2022-06-02 15:05:00,193.48,193.58,192.66,192.67,22615.0,193.48,193.58,192.66,192.67,22615.0
2022-06-02 15:10:00,192.64,193.21,192.57,193.21,19983.0,192.64,193.21,192.57,193.21,19983.0
2022-06-02 15:15:00,193.07,193.42,192.82,193.02,16122.0,193.07,193.42,192.82,193.02,16122.0
2022-06-02 15:20:00,192.86,193.4,192.55,193.31,30098.0,192.86,193.4,192.55,193.31,30098.0
2022-06-02 15:25:00,193.36,193.7,192.92,193.19,35062.0,193.36,193.7,192.92,193.19,35062.0
2022-06-02 15:30:00,193.2,194.05,193.2,193.71,26895.0,193.2,194.05,193.2,193.71,26895.0
2022-06-02 15:35:00,193.73,193.85,193.23,193.24,23341.0,193.73,193.85,193.23,193.24,23341.0
2022-06-02 15:40:00,193.25,193.4,192.76,193.37,28418.0,193.25,193.4,192.76,193.37,28418.0
2022-06-02 15:45:00,193.35,193.43,192.15,192.15,71560.0,193.35,193.43,192.15,192.15,71560.0
2022-06-02 15:50:00,192.22,193.46,192.22,193.14,100988.0,192.22,193.46,192.22,193.14,100988.0
2022-06-02 15:55:00,193.13,193.57,192.5,192.63,170419.0,193.13,193.57,192.5,192.63,170419.0
2022-06-03 09:30:00,189.6,189.6,184.15,185.86,140676.0,189.6,189.6,184.15,185.86,140676.0
2022-06-03 09:35:00,185.33,189.18,185.32,188.49,17256.0,185.33,189.18,185.32,188.49,17256.0
2022-06-03 09:40:00,189.21,189.84,188.74,189.01,22364.0,189.21,189.84,188.74,189.01,22364.0
2022-06-03 09:45:00,189.38,189.63,188.12,189.44,16077.0,189.38,189.63,188.12,189.44,16077.0
2022-06-03 09:50:00,189.44,189.76,188.06,188.34,24850.0,189.44,189.76,188.06,188.34,24850.0
2022-06-03 09:55:00,188.35,191.8,188.35,191.65,24365.0,188.35,191.8,188.35,191.65,24365.0
2022-06-03 10:00:00,191.52,192.13,190.01,190.01,17683.0,191.52,192.13,190.01,190.01,17683.0
2022-06-03 10:05:00,190.19,191.45,189.46,191.19,26441.0,190.19,191.45,189.46,191.19,26441.0
2022-06-03 10:10:00,191.15,191.17,189.51,190.64,6426.0,191.15,191.17,189.51,190.64,6426.0
2022-06-03 10:15:00,190.78,191.21,189.23,189.37,7698.0,190.78,191.21,189.23,189.37,7698.0
2022-06-03 10:20:00,188.87,189.55,187.97,189.55,9702.0,188.87,189.55,187.97,189.55,9702.0
2022-06-03 10:25:00,189.54,190.13,189.34,190.13,14252.0,189.54,190.13,189.34,190.13,14252.0
2022-06-03 10:30:00,189.89,190.41,189.63,189.81,8116.0,189.89,190.41,189.63,189.81,8116.0
2022-06-03 10:35:00,189.71,190.04,188.67,188.67,7087.0,189.71,190.04,188.67,188.67,7087.0
2022-06-03 10:40:00,188.69,189.24,188.08,188.77,13504.0,188.69,189.24,188.08,188.77,13504.0
2022-06-03 10:45:00,188.65,188.77,188.12,188.51,5448.0,188.65,188.77,188.12,188.51,5448.0
2022-06-03 10:50:00,188.12,188.12,187.25,187.64,2750.0,188.12,188.12,187.25,187.64,2750.0
2022-06-03 10:55:00,187.64,188.31,187.49,187.72,43749.0,187.64,188.31,187.49,187.72,43749.0
2022-06-03 11:00:00,187.7,187.7,186.49,187.22,25958.0,187.7,187.7,186.49,187.22,25958.0
2022-06-03 11:05:00,186.92,187.24,186.92,186.96,1715.0,186.92,187.24,186.92,186.96,1715.0
2022-06-03 11:10:00,186.72,186.92,186.64,186.87,3027.0,186.72,186.92,186.64,186.87,3027.0
2022-06-03 11:15:00,186.97,187.43,186.83,187.43,3190.0,186.97,187.43,186.83,187.43,3190.0
2022-06-03 11:20:00,187.34,187.58,187.19,187.31,2114.0,187.34,187.58,187.19,187.31,2114.0
2022-06-03 11:25:00,186.93,186.99,186.63,186.8,3126.0,186.93,186.99,186.63,186.8,3126.0
2022-06-03 11:30:00,186.77,187.22,186.77,186.88,4682.0,186.77,187.22,186.77,186.88,4682.0
2022-06-03 11:35:00,187.07,187.22,186.81,187.16,1758.0,187.07,187.22,186.81,187.16,1758.0
2022-06-03 11:40:00,187.19,187.19,186.72,186.92,1700.0,187.19,187.19,186.72,186.92,1700.0
2022-06-03 11:45:00,187.01,187.03,186.73,186.87,2243.0,187.01,187.03,186.73,186.87,2243.0
2022-06-03 11:50:00,186.78,187.3,186.56,187.17,2590.0,186.78,187.3,186.56,187.17,2590.0
2022-06-03 11:55:00,187.36,188.01,187.36,188.01,6011.0,187.36,188.01,187.36,188.01,6011.0
2022-06-03 12:00:00,188.12,189.0,188.11,188.78,4300.0,188.12,189.0,188.11,188.78,4300.0
2022-06-03 12:05:00,188.9,188.9,188.19,188.29,1821.0,188.9,188.9,188.19,188.29,1821.0
2022-06-03 12:10:00,188.19,188.23,188.0,188.23,2729.0,188.19,188.23,188.0,188.23,2729.0
2022-06-03 12:15:00,188.28,188.51,187.77,187.77,3581.0,188.28,188.51,187.77,187.77,3581.0
2022-06-03 12:20:00,187.72,188.66,187.72,188.54,3071.0,187.72,188.66,187.72,188.54,3071.0
2022-06-03 12:25:00,188.62,188.63,188.36,188.47,2650.0,188.62,188.63,188.36,188.47,2650.0
2022-06-03 12:30:00,188.49,188.51,187.79,187.79,2626.0,188.49,188.51,187.79,187.79,2626.0
2022-06-03 12:35:00,187.8,187.93,187.5,187.87,1259.0,187.8,187.93,187.5,187.87,1259.0
2022-06-03 12:40:00,187.88,187.88,187.49,187.49,1264.0,187.88,187.88,187.49,187.49,1264.0
2022-06-03 12:45:00,187.72,187.87,187.54,187.87,2699.0,187.72,187.87,187.54,187.87,2699.0
2022-06-03 12:50:00,187.73,187.73,187.22,187.4,2702.0,187.73,187.73,187.22,187.4,2702.0
2022-06-03 12:55:00,187.49,187.73,187.38,187.73,3109.0,187.49,187.73,187.38,187.73,3109.0
2022-06-03 13:00:00,187.75,188.41,187.73,188.35,4624.0,187.75,188.41,187.73,188.35,4624.0
2022-06-03 13:05:00,188.36,188.53,188.12,188.19,1630.0,188.36,188.53,188.12,188.19,1630.0
2022-06-03 13:10:00,188.08,188.08,187.59,187.61,1801.0,188.08,188.08,187.59,187.61,1801.0
2022-06-03 13:15:00,187.72,187.76,187.27,187.29,3980.0,187.72,187.76,187.27,187.29,3980.0
2022-06-03 13:20:00,187.43,187.96,187.43,187.96,3785.0,187.43,187.96,187.43,187.96,3785.0
2022-06-03 13:25:00,188.0,188.21,187.82,188.14,3681.0,188.0,188.21,187.82,188.14,3681.0
2022-06-03 13:30:00,188.08,188.18,187.93,188.18,1904.0,188.08,188.18,187.93,188.18,1904.0
2022-06-03 13:35:00,188.18,188.55,188.15,188.22,4483.0,188.18,188.55,188.15,188.22,4483.0
2022-06-03 13:40:00,188.28,188.32,188.11,188.27,1816.0,188.28,188.32,188.11,188.27,1816.0
2022-06-03 13:45:00,188.37,188.46,188.34,188.46,1105.0,188.37,188.46,188.34,188.46,1105.0
2022-06-03 13:50:00,188.35,188.6,188.35,188.58,2645.0,188.35,188.6,188.35,188.58,2645.0
2022-06-03 13:55:00,188.51,188.74,188.47,188.64,1325.0,188.51,188.74,188.47,188.64,1325.0
2022-06-03 14:00:00,188.59,189.12,188.59,189.0,2968.0,188.59,189.12,188.59,189.0,2968.0
2022-06-03 14:05:00,188.89,188.89,188.59,188.59,857.0,188.89,188.89,188.59,188.59,857.0
2022-06-03 14:10:00,188.78,189.06,188.76,189.0,4176.0,188.78,189.06,188.76,189.0,4176.0
2022-06-03 14:15:00,188.84,189.18,188.81,189.17,2015.0,188.84,189.18,188.81,189.17,2015.0
2022-06-03 14:20:00,189.17,189.17,188.81,188.81,704.0,189.17,189.17,188.81,188.81,704.0
2022-06-03 14:25:00,188.99,189.19,188.82,189.14,2694.0,188.99,189.19,188.82,189.14,2694.0
2022-06-03 14:30:00,189.15,189.35,188.96,189.05,11175.0,189.15,189.35,188.96,189.05,11175.0
2022-06-03 14:35:00,189.0,189.13,188.7,188.82,1358.0,189.0,189.13,188.7,188.82,1358.0
2022-06-03 14:40:00,188.76,189.2,188.76,189.2,4069.0,188.76,189.2,188.76,189.2,4069.0
2022-06-03 14:45:00,189.2,189.2,189.05,189.07,1555.0,189.2,189.2,189.05,189.07,1555.0
2022-06-03 14:50:00,189.05,189.14,189.01,189.14,1624.0,189.05,189.14,189.01,189.14,1624.0
2022-06-03 14:55:00,189.03,189.11,188.89,188.93,1929.0,189.03,189.11,188.89,188.93,1929.0
2022-06-03 15:00:00,188.94,189.03,188.53,188.76,3278.0,188.94,189.03,188.53,188.76,3278.0
2022-06-03 15:05:00,188.77,188.78,188.31,188.59,2581.0,188.77,188.78,188.31,188.59,2581.0
2022-06-03 15:10:00,188.69,188.69,188.3,188.3,1250.0,188.69,188.69,188.3,188.3,1250.0
2022-06-03 15:15:00,188.3,188.48,188.24,188.35,10849.0,188.3,188.48,188.24,188.35,10849.0
2022-06-03 15:20:00,188.39,188.43,188.18,188.39,2350.0,188.39,188.43,188.18,188.39,2350.0
2022-06-03 15:25:00,188.32,188.68,188.32,188.68,3733.0,188.32,188.68,188.32,188.68,3733.0
2022-06-03 15:30:00,188.67,188.85,188.48,188.61,11504.0,188.67,188.85,188.48,188.61,11504.0
2022-06-03 15:35:00,188.61,188.92,188.54,188.77,5317.0,188.61,188.92,188.54,188.77,5317.0
2022-06-03 15:40:00,188.64,188.88,188.61,188.62,4313.0,188.64,188.88,188.61,188.62,4313.0
2022-06-03 15:45:00,188.69,188.88,188.32,188.67,13965.0,188.69,188.88,188.32,188.67,13965.0
2022-06-03 15:50:00,188.58,189.19,188.41,189.01,14041.0,188.58,189.19,188.41,189.01,14041.0
2022-06-03 15:55:00,189.04,189.23,187.9,187.9,63025.0,189.04,189.23,187.9,187.9,63025.0
2022-06-06 09:30:00,191.03,192.43,189.48,189.48,45991.0,191.03,192.43,189.48,189.48,45991.0
2022-06-06 09:35:00,190.28,190.73,187.25,188.14,14538.0,190.28,190.73,187.25,188.14,14538.0
2022-06-06 09:40:00,187.97,188.47,187.3,188.27,7283.0,187.97,188.47,187.3,188.27,7283.0
2022-06-06 09:45:00,187.8,187.8,186.47,187.3,9188.0,187.8,187.8,186.47,187.3,9188.0
2022-06-06 09:50:00,186.84,188.6,186.84,187.96,4507.0,186.84,188.6,186.84,187.96,4507.0
2022-06-06 09:55:00,188.32,189.99,187.54,189.99,6247.0,188.32,189.99,187.54,189.99,6247.0
2022-06-06 10:00:00,189.99,191.2,189.78,190.65,5695.0,189.99,191.2,189.78,190.65,5695.0
2022-06-06 10:05:00,190.73,190.84,189.85,189.85,3892.0,190.73,190.84,189.85,189.85,3892.0
2022-06-06 10:10:00,189.85,190.95,189.24,190.14,130259.0,189.85,190.95,189.24,190.14,130259.0
2022-06-06 10:15:00,190.25,190.4,189.52,189.52,2640.0,190.25,190.4,189.52,189.52,2640.0
2022-06-06 10:20:00,189.28,190.46,189.1,190.19,5074.0,189.28,190.46,189.1,190.19,5074.0
2022-06-06 10:25:00,190.14,191.0,189.77,190.91,3301.0,190.14,191.0,189.77,190.91,3301.0
2022-06-06 10:30:00,191.05,191.63,190.8,191.63,4954.0,191.05,191.63,190.8,191.63,4954.0
2022-06-06 10:35:00,191.66,191.8,191.02,191.15,4253.0,191.66,191.8,191.02,191.15,4253.0
2022-06-06 10:40:00,191.35,191.44,190.58,191.44,6907.0,191.35,191.44,190.58,191.44,6907.0
2022-06-06 10:45:00,191.39,191.39,190.9,191.01,10949.0,191.39,191.39,190.9,191.01,10949.0
2022-06-06 10:50:00,191.06,191.46,190.49,190.49,4125.0,191.06,191.46,190.49,190.49,4125.0
2022-06-06 10:55:00,190.5,191.07,190.34,191.03,5898.0,190.5,191.07,190.34,191.03,5898.0
2022-06-06 11:00:00,191.03,191.21,190.78,190.78,7220.0,191.03,191.21,190.78,190.78,7220.0
2022-06-06 11:05:00,190.68,191.05,189.88,189.96,5479.0,190.68,191.05,189.88,189.96,5479.0
2022-06-06 11:10:00,189.74,189.78,189.1,189.24,5507.0,189.74,189.78,189.1,189.24,5507.0
2022-06-06 11:15:00,189.05,189.16,188.42,188.68,9064.0,189.05,189.16,188.42,188.68,9064.0
2022-06-06 11:20:00,188.53,189.1,188.53,188.79,5221.0,188.53,189.1,188.53,188.79,5221.0
2022-06-06 11:25:00,188.76,189.35,188.75,189.06,2845.0,188.76,189.35,188.75,189.06,2845.0
2022-06-06 11:30:00,189.31,189.31,188.57,188.74,2765.0,189.31,189.31,188.57,188.74,2765.0
2022-06-06 11:35:00,188.6,189.31,188.55,189.01,3124.0,188.6,189.31,188.55,189.01,3124.0
2022-06-06 11:40:00,188.85,189.2,188.83,189.2,2535.0,188.85,189.2,188.83,189.2,2535.0
2022-06-06 11:45:00,189.43,189.7,189.27,189.5,3023.0,189.43,189.7,189.27,189.5,3023.0
2022-06-06 11:50:00,189.41,190.05,189.41,189.83,2859.0,189.41,190.05,189.41,189.83,2859.0
2022-06-06 11:55:00,189.74,190.2,189.73,189.98,1491.0,189.74,190.2,189.73,189.98,1491.0
2022-06-06 12:00:00,189.76,189.87,188.08,188.21,6717.0,189.76,189.87,188.08,188.21,6717.0
2022-06-06 12:05:00,188.22,188.22,187.2,187.27,3020.0,188.22,188.22,187.2,187.27,3020.0
2022-06-06 12:10:00,187.11,187.47,186.75,186.98,18639.0,187.11,187.47,186.75,186.98,18639.0
2022-06-06 12:15:00,187.04,187.46,186.93,187.43,2200.0,187.04,187.46,186.93,187.43,2200.0
2022-06-06 12:20:00,187.33,187.71,187.27,187.27,3250.0,187.33,187.71,187.27,187.27,3250.0
2022-06-06 12:25:00,187.37,187.73,187.24,187.24,2300.0,187.37,187.73,187.24,187.24,2300.0
2022-06-06 12:30:00,187.14,187.42,186.96,187.42,3100.0,187.14,187.42,186.96,187.42,3100.0
2022-06-06 12:35:00,187.46,188.16,187.46,188.12,5132.0,187.46,188.16,187.46,188.12,5132.0
2022-06-06 12:40:00,188.16,188.54,187.95,188.31,1500.0,188.16,188.54,187.95,188.31,1500.0
2022-06-06 12:45:00,188.27,188.34,187.79,187.79,2934.0,188.27,188.34,187.79,187.79,2934.0
2022-06-06 12:50:00,187.9,188.11,187.73,188.09,3398.0,187.9,188.11,187.73,188.09,3398.0
2022-06-06 12:55:00,188.09,188.35,188.03,188.03,2121.0,188.09,188.35,188.03,188.03,2121.0
2022-06-06 13:00:00,188.13,188.38,187.97,188.04,2133.0,188.13,188.38,187.97,188.04,2133.0
2022-06-06 13:05:00,188.16,188.28,188.02,188.24,2519.0,188.16,188.28,188.02,188.24,2519.0
2022-06-06 13:10:00,188.26,188.26,187.91,188.17,1990.0,188.26,188.26,187.91,188.17,1990.0
2022-06-06 13:15:00,187.98,188.12,187.77,187.92,2382.0,187.98,188.12,187.77,187.92,2382.0
2022-06-06 13:20:00,187.86,187.86,187.53,187.75,3395.0,187.86,187.86,187.53,187.75,3395.0
2022-06-06 13:25:00,187.67,188.15,187.65,188.15,3551.0,187.67,188.15,187.65,188.15,3551.0
2022-06-06 13:30:00,188.2,188.42,187.92,187.99,2416.0,188.2,188.42,187.92,187.99,2416.0
2022-06-06 13:35:00,187.9,188.97,187.9,188.71,2971.0,187.9,188.97,187.9,188.71,2971.0
2022-06-06 13:40:00,188.71,188.95,188.43,188.95,4102.0,188.71,188.95,188.43,188.95,4102.0
2022-06-06 13:45:00,188.93,189.2,188.91,189.07,3594.0,188.93,189.2,188.91,189.07,3594.0
2022-06-06 13:50:00,189.25,189.28,188.75,188.93,3159.0,189.25,189.28,188.75,188.93,3159.0
2022-06-06 13:55:00,188.78,189.26,188.78,189.26,2193.0,188.78,189.26,188.78,189.26,2193.0
2022-06-06 14:00:00,189.23,189.28,188.92,189.11,6812.0,189.23,189.28,188.92,189.11,6812.0
2022-06-06 14:05:00,188.99,189.17,188.81,189.11,5007.0,188.99,189.17,188.81,189.11,5007.0
2022-06-06 14:10:00,189.08,189.29,189.01,189.25,6348.0,189.08,189.29,189.01,189.25,6348.0
2022-06-06 14:15:00,189.25,189.72,188.96,189.69,7142.0,189.25,189.72,188.96,189.69,7142.0
2022-06-06 14:20:00,189.31,189.32,188.5,188.78,4009.0,189.31,189.32,188.5,188.78,4009.0
2022-06-06 14:25:00,188.66,188.94,188.22,188.49,4584.0,188.66,188.94,188.22,188.49,4584.0
2022-06-06 14:30:00,188.37,188.75,188.3,188.54,2279.0,188.37,188.75,188.3,188.54,2279.0
2022-06-06 14:35:00,188.66,188.8,188.25,188.35,39703.0,188.66,188.8,188.25,188.35,39703.0
2022-06-06 14:40:00,188.3,188.75,188.19,188.75,4161.0,188.3,188.75,188.19,188.75,4161.0
2022-06-06 14:45:00,188.86,189.15,188.66,188.84,5484.0,188.86,189.15,188.66,188.84,5484.0
2022-06-06 14:50:00,188.8,188.86,188.29,188.81,3677.0,188.8,188.86,188.29,188.81,3677.0
2022-06-06 14:55:00,188.79,189.04,188.58,188.93,3521.0,188.79,189.04,188.58,188.93,3521.0
2022-06-06 15:00:00,188.86,189.05,188.66,188.9,3093.0,188.86,189.05,188.66,188.9,3093.0
2022-06-06 15:05:00,188.9,188.9,188.43,188.74,3860.0,188.9,188.9,188.43,188.74,3860.0
2022-06-06 15:10:00,188.6,189.02,188.55,188.75,4408.0,188.6,189.02,188.55,188.75,4408.0
2022-06-06 15:15:00,188.84,189.0,188.55,188.55,2763.0,188.84,189.0,188.55,188.55,2763.0
2022-06-06 15:20:00,188.42,188.9,188.34,188.75,3767.0,188.42,188.9,188.34,188.75,3767.0
2022-06-06 15:25:00,188.81,189.0,188.73,188.78,2837.0,188.81,189.0,188.73,188.78,2837.0
2022-06-06 15:30:00,188.71,188.86,188.58,188.67,7567.0,188.71,188.86,188.58,188.67,7567.0
2022-06-06 15:35:00,188.6,188.64,188.19,188.33,8751.0,188.6,188.64,188.19,188.33,8751.0
2022-06-06 15:40:00,188.26,189.11,188.26,189.01,13998.0,188.26,189.11,188.26,189.01,13998.0
2022-06-06 15:45:00,189.09,189.25,188.86,189.03,9527.0,189.09,189.25,188.86,189.03,9527.0
2022-06-06 15:50:00,189.14,189.54,189.11,189.49,19225.0,189.14,189.54,189.11,189.49,19225.0
2022-06-06 15:55:00,189.36,189.5,188.84,189.04,70767.0,189.36,189.5,188.84,189.04,70767.0
2022-06-07 09:30:00,187.7,187.77,186.44,187.09,22992.0,187.7,187.77,186.44,187.09,22992.0
2022-06-07 09:35:00,187.64,188.25,187.22,187.95,20057.0,187.64,188.25,187.22,187.95,20057.0
2022-06-07 09:40:00,188.18,188.8,187.72,187.93,14716.0,188.18,188.8,187.72,187.93,14716.0
2022-06-07 09:45:00,188.03,188.52,187.92,188.34,15732.0,188.03,188.52,187.92,188.34,15732.0
2022-06-07 09:50:00,188.47,189.02,187.94,187.96,13451.0,188.47,189.02,187.94,187.96,13451.0
2022-06-07 09:55:00,187.95,188.38,187.95,188.3,3306.0,187.95,188.38,187.95,188.3,3306.0
2022-06-07 10:00:00,188.15,188.38,187.87,188.04,8141.0,188.15,188.38,187.87,188.04,8141.0
2022-06-07 10:05:00,188.09,188.15,187.04,187.58,5697.0,188.09,188.15,187.04,187.58,5697.0
2022-06-07 10:10:00,187.6,187.99,187.54,187.82,8541.0,187.6,187.99,187.54,187.82,8541.0
2022-06-07 10:15:00,187.79,188.26,187.69,187.75,13064.0,187.79,188.26,187.69,187.75,13064.0
2022-06-07 10:20:00,187.87,188.49,187.87,188.14,5497.0,187.87,188.49,187.87,188.14,5497.0
2022-06-07 10:25:00,187.95,188.67,187.95,188.55,8611.0,187.95,188.67,187.95,188.55,8611.0
2022-06-07 10:30:00,188.44,188.66,188.21,188.5,8964.0,188.44,188.66,188.21,188.5,8964.0
2022-06-07 10:35:00,188.49,189.57,188.36,189.5,14386.0,188.49,189.57,188.36,189.5,14386.0
2022-06-07 10:40:00,189.5,189.79,189.18,189.41,14212.0,189.5,189.79,189.18,189.41,14212.0
2022-06-07 10:45:00,189.42,189.66,189.37,189.5,11162.0,189.42,189.66,189.37,189.5,11162.0
2022-06-07 10:50:00,189.5,189.53,189.18,189.33,10955.0,189.5,189.53,189.18,189.33,10955.0
2022-06-07 10:55:00,189.37,189.48,189.24,189.45,11744.0,189.37,189.48,189.24,189.45,11744.0
2022-06-07 11:00:00,189.43,189.77,189.37,189.38,10646.0,189.43,189.77,189.37,189.38,10646.0
2022-06-07 11:05:00,189.29,190.11,189.2,189.73,31998.0,189.29,190.11,189.2,189.73,31998.0
2022-06-07 11:10:00,189.83,189.89,189.28,189.3,14828.0,189.83,189.89,189.28,189.3,14828.0
2022-06-07 11:15:00,189.3,189.5,188.88,188.93,4643.0,189.3,189.5,188.88,188.93,4643.0
2022-06-07 11:20:00,188.87,189.14,188.79,188.79,6806.0,188.87,189.14,188.79,188.79,6806.0
2022-06-07 11:25:00,188.79,188.9,188.52,188.61,4417.0,188.79,188.9,188.52,188.61,4417.0
2022-06-07 11:30:00,188.56,189.07,188.54,188.75,3943.0,188.56,189.07,188.54,188.75,3943.0
2022-06-07 11:35:00,188.67,189.03,188.55,189.03,3300.0,188.67,189.03,188.55,189.03,3300.0
2022-06-07 11:40:00,189.1,189.22,188.63,188.74,4002.0,189.1,189.22,188.63,188.74,4002.0
2022-06-07 11:45:00,188.71,188.93,188.41,188.41,2903.0,188.71,188.93,188.41,188.41,2903.0
2022-06-07 11:50:00,188.21,188.89,188.21,188.34,5013.0,188.21,188.89,188.21,188.34,5013.0
2022-06-07 11:55:00,188.25,188.82,188.25,188.77,15186.0,188.25,188.82,188.25,188.77,15186.0
2022-06-07 12:00:00,188.8,188.81,188.51,188.51,4729.0,188.8,188.81,188.51,188.51,4729.0
2022-06-07 12:05:00,188.49,188.67,188.26,188.58,3634.0,188.49,188.67,188.26,188.58,3634.0
2022-06-07 12:10:00,188.57,188.77,188.57,188.67,6225.0,188.57,188.77,188.57,188.67,6225.0
2022-06-07 12:15:00,188.59,188.6,188.14,188.47,4316.0,188.59,188.6,188.14,188.47,4316.0
2022-06-07 12:20:00,188.45,188.77,188.39,188.64,4909.0,188.45,188.77,188.39,188.64,4909.0
2022-06-07 12:25:00,188.62,188.71,187.7,187.73,5829.0,188.62,188.71,187.7,187.73,5829.0
2022-06-07 12:30:00,187.69,188.39,187.67,188.07,3008.0,187.69,188.39,187.67,188.07,3008.0
2022-06-07 12:35:00,188.12,188.12,187.59,187.85,7885.0,188.12,188.12,187.59,187.85,7885.0
2022-06-07 12:40:00,187.98,188.64,187.82,188.11,7374.0,187.98,188.64,187.82,188.11,7374.0
2022-06-07 12:45:00,187.95,188.05,187.52,187.6,2400.0,187.95,188.05,187.52,187.6,2400.0
2022-06-07 12:50:00,187.7,187.98,187.35,187.98,3055.0,187.7,187.98,187.35,187.98,3055.0
2022-06-07 12:55:00,187.83,187.92,187.29,187.56,8969.0,187.83,187.92,187.29,187.56,8969.0
2022-06-07 13:00:00,187.53,188.33,187.4,188.32,7737.0,187.53,188.33,187.4,188.32,7737.0
2022-06-07 13:05:00,188.36,189.12,188.36,188.86,15385.0,188.36,189.12,188.36,188.86,15385.0
2022-06-07 13:10:00,188.88,189.1,188.7,189.1,5919.0,188.88,189.1,188.7,189.1,5919.0
2022-06-07 13:15:00,189.05,189.38,188.95,189.31,10571.0,189.05,189.38,188.95,189.31,10571.0
2022-06-07 13:20:00,189.33,189.59,189.13,189.36,20831.0,189.33,189.59,189.13,189.36,20831.0
2022-06-07 13:25:00,189.31,189.79,189.31,189.42,10993.0,189.31,189.79,189.31,189.42,10993.0
2022-06-07 13:30:00,189.41,189.52,189.22,189.23,7063.0,189.41,189.52,189.22,189.23,7063.0
2022-06-07 13:35:00,189.24,189.25,188.59,188.67,5223.0,189.24,189.25,188.59,188.67,5223.0
2022-06-07 13:40:00,188.81,188.89,188.68,188.86,2336.0,188.81,188.89,188.68,188.86,2336.0
2022-06-07 13:45:00,188.89,189.05,188.77,189.02,10497.0,188.89,189.05,188.77,189.02,10497.0
2022-06-07 13:50:00,188.98,189.37,188.98,189.28,3193.0,188.98,189.37,188.98,189.28,3193.0
2022-06-07 13:55:00,189.16,189.41,189.14,189.25,2949.0,189.16,189.41,189.14,189.25,2949.0
2022-06-07 14:00:00,189.27,189.51,189.17,189.4,3957.0,189.27,189.51,189.17,189.4,3957.0
2022-06-07 14:05:00,189.51,190.09,189.42,190.09,4785.0,189.51,190.09,189.42,190.09,4785.0
2022-06-07 14:10:00,190.19,190.23,190.12,190.2,4101.0,190.19,190.23,190.12,190.2,4101.0
2022-06-07 14:15:00,190.14,190.23,190.12,190.14,4131.0,190.14,190.23,190.12,190.14,4131.0
2022-06-07 14:20:00,190.17,191.07,190.13,191.07,11941.0,190.17,191.07,190.13,191.07,11941.0
2022-06-07 14:25:00,191.12,191.12,190.43,190.63,17191.0,191.12,191.12,190.43,190.63,17191.0
2022-06-07 14:30:00,190.63,190.64,190.29,190.29,5183.0,190.63,190.64,190.29,190.29,5183.0
2022-06-07 14:35:00,190.38,190.8,190.37,190.8,3989.0,190.38,190.8,190.37,190.8,3989.0
2022-06-07 14:40:00,190.86,191.15,190.45,190.5,13699.0,190.86,191.15,190.45,190.5,13699.0
2022-06-07 14:45:00,190.53,190.84,190.4,190.68,7558.0,190.53,190.84,190.4,190.68,7558.0
2022-06-07 14:50:00,190.65,191.03,190.65,190.88,8785.0,190.65,191.03,190.65,190.88,8785.0
2022-06-07 14:55:00,190.78,191.02,190.56,190.68,5259.0,190.78,191.02,190.56,190.68,5259.0
2022-06-07 15:00:00,190.53,190.78,190.45,190.75,4301.0,190.53,190.78,190.45,190.75,4301.0
2022-06-07 15:05:00,190.78,191.03,190.7,190.85,9691.0,190.78,191.03,190.7,190.85,9691.0
2022-06-07 15:10:00,190.88,191.02,190.8,190.98,8262.0,190.88,191.02,190.8,190.98,8262.0
2022-06-07 15:15:00,190.98,191.11,190.94,191.03,3144.0,190.98,191.11,190.94,191.03,3144.0
2022-06-07 15:20:00,191.0,191.17,190.94,190.95,4682.0,191.0,191.17,190.94,190.95,4682.0
2022-06-07 15:25:00,191.02,191.05,190.75,190.78,3057.0,191.02,191.05,190.75,190.78,3057.0
2022-06-07 15:30:00,190.68,191.5,190.67,191.5,11870.0,190.68,191.5,190.67,191.5,11870.0
2022-06-07 15:35:00,191.48,191.68,191.35,191.53,10383.0,191.48,191.68,191.35,191.53,10383.0
2022-06-07 15:40:00,191.59,191.63,191.42,191.59,10491.0,191.59,191.63,191.42,191.59,10491.0
2022-06-07 15:45:00,191.59,192.13,191.57,192.09,14891.0,191.59,192.13,191.57,192.09,14891.0
2022-06-07 15:50:00,192.09,192.44,191.92,192.29,26560.0,192.09,192.44,191.92,192.29,26560.0
2022-06-07 15:55:00,192.28,192.36,191.84,192.05,50278.0,192.28,192.36,191.84,192.05,50278.0
2022-06-08 09:30:00,191.29,192.06,190.36,190.5,16699.0,191.29,192.06,190.36,190.5,16699.0
2022-06-08 09:35:00,190.57,192.06,190.57,190.88,17589.0,190.57,192.06,190.57,190.88,17589.0
2022-06-08 09:40:00,190.87,191.43,190.34,190.89,11201.0,190.87,191.43,190.34,190.89,11201.0
2022-06-08 09:45:00,191.07,191.24,190.21,190.99,9871.0,191.07,191.24,190.21,190.99,9871.0
2022-06-08 09:50:00,191.08,191.13,189.92,190.71,6025.0,191.08,191.13,189.92,190.71,6025.0
2022-06-08 09:55:00,190.74,191.11,190.51,190.75,5688.0,190.74,191.11,190.51,190.75,5688.0
2022-06-08 10:00:00,190.68,190.94,190.11,190.55,5800.0,190.68,190.94,190.11,190.55,5800.0
2022-06-08 10:05:00,190.7,191.22,190.56,190.89,8329.0,190.7,191.22,190.56,190.89,8329.0
2022-06-08 10:10:00,190.86,190.86,189.12,189.25,20331.0,190.86,190.86,189.12,189.25,20331.0
2022-06-08 10:15:00,189.16,189.52,188.63,189.5,48705.0,189.16,189.52,188.63,189.5,48705.0
2022-06-08 10:20:00,190.06,190.6,190.05,190.25,2289.0,190.06,190.6,190.05,190.25,2289.0
2022-06-08 10:25:00,190.15,190.38,189.75,190.38,4103.0,190.15,190.38,189.75,190.38,4103.0
2022-06-08 10:30:00,190.15,190.39,189.81,190.21,2780.0,190.15,190.39,189.81,190.21,2780.0
2022-06-08 10:35:00,190.08,190.27,189.58,190.01,2904.0,190.08,190.27,189.58,190.01,2904.0
2022-06-08 10:40:00,190.26,190.28,189.51,189.95,2203.0,190.26,190.28,189.51,189.95,2203.0
2022-06-08 10:45:00,190.05,190.5,190.05,190.14,2399.0,190.05,190.5,190.05,190.14,2399.0
2022-06-08 10:50:00,190.11,190.4,190.05,190.4,2534.0,190.11,190.4,190.05,190.4,2534.0
2022-06-08 10:55:00,190.33,190.35,189.89,190.0,4747.0,190.33,190.35,189.89,190.0,4747.0
2022-06-08 11:00:00,189.84,190.03,189.74,189.77,1300.0,189.84,190.03,189.74,189.77,1300.0
2022-06-08 11:05:00,189.87,190.18,189.86,190.13,1890.0,189.87,190.18,189.86,190.13,1890.0
2022-06-08 11:10:00,190.15,190.6,190.03,190.47,2200.0,190.15,190.6,190.03,190.47,2200.0
2022-06-08 11:15:00,190.39,190.82,190.18,190.35,4918.0,190.39,190.82,190.18,190.35,4918.0
2022-06-08 11:20:00,190.26,190.5,190.11,190.5,2319.0,190.26,190.5,190.11,190.5,2319.0
2022-06-08 11:25:00,190.44,190.9,190.44,190.73,3006.0,190.44,190.9,190.44,190.73,3006.0
2022-06-08 11:30:00,190.59,190.64,190.09,190.64,12748.0,190.59,190.64,190.09,190.64,12748.0
2022-06-08 11:35:00,190.64,191.02,190.64,190.91,1231.0,190.64,191.02,190.64,190.91,1231.0
2022-06-08 11:40:00,191.18,191.2,190.48,190.48,1501.0,191.18,191.2,190.48,190.48,1501.0
2022-06-08 11:45:00,190.56,191.06,190.48,191.06,2930.0,190.56,191.06,190.48,191.06,2930.0
2022-06-08 11:50:00,191.17,191.43,191.17,191.43,1242.0,191.17,191.43,191.17,191.43,1242.0
2022-06-08 11:55:00,191.24,191.48,191.18,191.18,1956.0,191.24,191.48,191.18,191.18,1956.0
2022-06-08 12:00:00,191.18,192.23,191.0,192.18,8464.0,191.18,192.23,191.0,192.18,8464.0
2022-06-08 12:05:00,192.22,192.36,191.87,192.12,6134.0,192.22,192.36,191.87,192.12,6134.0
2022-06-08 12:10:00,192.21,192.83,192.2,192.76,8392.0,192.21,192.83,192.2,192.76,8392.0
2022-06-08 12:15:00,192.65,192.79,192.08,192.09,2722.0,192.65,192.79,192.08,192.09,2722.0
2022-06-08 12:20:00,192.15,192.21,191.57,191.83,4826.0,192.15,192.21,191.57,191.83,4826.0
2022-06-08 12:25:00,191.7,191.73,190.8,191.31,6249.0,191.7,191.73,190.8,191.31,6249.0
2022-06-08 12:30:00,191.12,191.12,190.17,190.5,9261.0,191.12,191.12,190.17,190.5,9261.0
2022-06-08 12:35:00,190.47,190.66,190.28,190.28,2734.0,190.47,190.66,190.28,190.28,2734.0
2022-06-08 12:40:00,190.32,190.48,190.2,190.2,2330.0,190.32,190.48,190.2,190.2,2330.0
2022-06-08 12:45:00,190.34,190.4,190.27,190.27,1118.0,190.34,190.4,190.27,190.27,1118.0
2022-06-08 12:50:00,190.27,191.02,190.27,191.01,3932.0,190.27,191.02,190.27,191.01,3932.0
2022-06-08 12:55:00,191.03,191.47,191.0,191.32,3856.0,191.03,191.47,191.0,191.32,3856.0
2022-06-08 13:00:00,191.43,191.48,190.88,190.93,2800.0,191.43,191.48,190.88,190.93,2800.0
2022-06-08 13:05:00,191.29,191.6,191.29,191.58,2600.0,191.29,191.6,191.29,191.58,2600.0
2022-06-08 13:10:00,191.46,192.34,191.43,192.34,15154.0,191.46,192.34,191.43,192.34,15154.0
2022-06-08 13:15:00,192.39,192.39,192.0,192.18,3679.0,192.39,192.39,192.0,192.18,3679.0
2022-06-08 13:20:00,192.0,192.36,191.99,192.24,3242.0,192.0,192.36,191.99,192.24,3242.0
2022-06-08 13:25:00,192.35,192.38,192.0,192.0,8019.0,192.35,192.38,192.0,192.0,8019.0
2022-06-08 13:30:00,192.0,192.28,191.96,192.16,8373.0,192.0,192.28,191.96,192.16,8373.0
2022-06-08 13:35:00,192.23,192.24,191.93,191.99,17428.0,192.23,192.24,191.93,191.99,17428.0
2022-06-08 13:40:00,191.97,192.42,191.56,192.41,14930.0,191.97,192.42,191.56,192.41,14930.0
2022-06-08 13:45:00,192.49,192.7,192.32,192.47,2778.0,192.49,192.7,192.32,192.47,2778.0
2022-06-08 13:50:00,192.62,192.65,192.14,192.65,5663.0,192.62,192.65,192.14,192.65,5663.0
2022-06-08 13:55:00,192.6,192.82,192.6,192.77,3590.0,192.6,192.82,192.6,192.77,3590.0
2022-06-08 14:00:00,192.82,193.41,192.75,193.28,5119.0,192.82,193.41,192.75,193.28,5119.0
2022-06-08 14:05:00,193.21,193.35,193.03,193.22,5817.0,193.21,193.35,193.03,193.22,5817.0
2022-06-08 14:10:00,193.14,193.34,192.8,192.96,6617.0,193.14,193.34,192.8,192.96,6617.0
2022-06-08 14:15:00,192.91,192.91,192.59,192.73,3500.0,192.91,192.91,192.59,192.73,3500.0
2022-06-08 14:20:00,192.71,192.91,192.6,192.7,4720.0,192.71,192.91,192.6,192.7,4720.0
2022-06-08 14:25:00,192.73,192.75,191.84,192.08,4806.0,192.73,192.75,191.84,192.08,4806.0
2022-06-08 14:30:00,192.14,192.43,192.08,192.16,3712.0,192.14,192.43,192.08,192.16,3712.0
2022-06-08 14:35:00,192.14,192.27,192.01,192.27,2321.0,192.14,192.27,192.01,192.27,2321.0
2022-06-08 14:40:00,192.29,192.68,192.21,192.59,7604.0,192.29,192.68,192.21,192.59,7604.0
2022-06-08 14:45:00,192.65,192.87,192.63,192.83,6321.0,192.65,192.87,192.63,192.83,6321.0
2022-06-08 14:50:00,192.8,192.97,192.63,192.89,4139.0,192.8,192.97,192.63,192.89,4139.0
2022-06-08 14:55:00,192.84,192.88,192.47,192.67,3401.0,192.84,192.88,192.47,192.67,3401.0
2022-06-08 15:00:00,192.58,192.58,192.33,192.33,3401.0,192.58,192.58,192.33,192.33,3401.0
2022-06-08 15:05:00,192.39,192.39,191.76,192.07,4157.0,192.39,192.39,191.76,192.07,4157.0
2022-06-08 15:10:00,191.95,192.55,191.95,192.38,6074.0,191.95,192.55,191.95,192.38,6074.0
2022-06-08 15:15:00,192.33,192.47,192.15,192.33,4949.0,192.33,192.47,192.15,192.33,4949.0
2022-06-08 15:20:00,192.33,192.65,192.26,192.64,5410.0,192.33,192.65,192.26,192.64,5410.0
2022-06-08 15:25:00,192.62,192.68,192.32,192.33,7353.0,192.62,192.68,192.32,192.33,7353.0
2022-06-08 15:30:00,192.34,192.61,192.03,192.37,9312.0,192.34,192.61,192.03,192.37,9312.0
2022-06-08 15:35:00,192.38,192.49,192.25,192.38,7673.0,192.38,192.49,192.25,192.38,7673.0
2022-06-08 15:40:00,192.45,192.53,192.09,192.17,13100.0,192.45,192.53,192.09,192.17,13100.0
2022-06-08 15:45:00,192.16,192.16,191.73,191.74,7387.0,192.16,192.16,191.73,191.74,7387.0
2022-06-08 15:50:00,191.79,191.9,191.31,191.45,14997.0,191.79,191.9,191.31,191.45,14997.0
2022-06-08 15:55:00,191.68,191.75,191.28,191.58,43272.0,191.68,191.75,191.28,191.58,43272.0
2022-06-09 09:30:00,190.27,190.27,189.1,189.73,9490.0,190.27,190.27,189.1,189.73,9490.0
2022-06-09 09:35:00,190.03,190.27,188.92,189.02,3220.0,190.03,190.27,188.92,189.02,3220.0
2022-06-09 09:40:00,188.96,189.22,188.01,188.69,5537.0,188.96,189.22,188.01,188.69,5537.0
2022-06-09 09:45:00,188.7,191.1,188.7,190.87,3827.0,188.7,191.1,188.7,190.87,3827.0
2022-06-09 09:50:00,190.87,192.34,190.6,191.52,1900.0,190.87,192.34,190.6,191.52,1900.0
2022-06-09 09:55:00,191.12,191.22,190.35,190.55,4013.0,191.12,191.22,190.35,190.55,4013.0
2022-06-09 10:00:00,190.61,190.93,190.18,190.63,5026.0,190.61,190.93,190.18,190.63,5026.0
2022-06-09 10:05:00,190.63,190.98,190.48,190.98,1639.0,190.63,190.98,190.48,190.98,1639.0
2022-06-09 10:10:00,191.0,191.16,190.5,190.99,1748.0,191.0,191.16,190.5,190.99,1748.0
2022-06-09 10:15:00,190.89,191.98,190.89,191.13,5872.0,190.89,191.98,190.89,191.13,5872.0
2022-06-09 10:20:00,190.93,191.68,190.93,191.24,1840.0,190.93,191.68,190.93,191.24,1840.0
2022-06-09 10:25:00,191.2,191.95,191.06,191.95,2177.0,191.2,191.95,191.06,191.95,2177.0
2022-06-09 10:30:00,192.36,192.36,191.83,192.01,3002.0,192.36,192.36,191.83,192.01,3002.0
2022-06-09 10:35:00,192.08,192.6,192.05,192.44,3712.0,192.08,192.6,192.05,192.44,3712.0
2022-06-09 10:40:00,192.38,192.38,191.7,191.7,4251.0,192.38,192.38,191.7,191.7,4251.0
2022-06-09 10:45:00,191.71,191.71,191.21,191.64,6023.0,191.71,191.71,191.21,191.64,6023.0
2022-06-09 10:50:00,191.47,191.53,190.9,190.95,23503.0,191.47,191.53,190.9,190.95,23503.0
2022-06-09 10:55:00,191.14,191.66,191.13,191.66,2685.0,191.14,191.66,191.13,191.66,2685.0
2022-06-09 11:00:00,191.27,191.68,190.92,191.15,23677.0,191.27,191.68,190.92,191.15,23677.0
2022-06-09 11:05:00,191.13,191.16,190.4,191.0,4806.0,191.13,191.16,190.4,191.0,4806.0
2022-06-09 11:10:00,190.86,190.87,189.74,189.77,2500.0,190.86,190.87,189.74,189.77,2500.0
2022-06-09 11:15:00,189.58,189.97,189.05,189.43,2933.0,189.58,189.97,189.05,189.43,2933.0
2022-06-09 11:20:00,189.52,190.12,189.52,190.1,3327.0,189.52,190.12,189.52,190.1,3327.0
2022-06-09 11:25:00,190.18,190.23,189.88,190.23,4265.0,190.18,190.23,189.88,190.23,4265.0
2022-06-09 11:30:00,189.98,190.43,189.98,190.31,1900.0,189.98,190.43,189.98,190.31,1900.0
2022-06-09 11:35:00,190.35,190.81,190.27,190.7,10949.0,190.35,190.81,190.27,190.7,10949.0
2022-06-09 11:40:00,190.88,191.24,190.8,191.02,3078.0,190.88,191.24,190.8,191.02,3078.0
2022-06-09 11:45:00,191.0,191.34,190.81,190.81,6714.0,191.0,191.34,190.81,190.81,6714.0
2022-06-09 11:50:00,190.8,191.52,190.59,191.39,8195.0,190.8,191.52,190.59,191.39,8195.0
2022-06-09 11:55:00,191.33,191.48,191.17,191.17,3437.0,191.33,191.48,191.17,191.17,3437.0
2022-06-09 12:00:00,191.36,191.67,191.18,191.35,2856.0,191.36,191.67,191.18,191.35,2856.0
2022-06-09 12:05:00,191.19,191.35,190.82,190.89,2263.0,191.19,191.35,190.82,190.89,2263.0
2022-06-09 12:10:00,190.65,190.65,190.4,190.44,1001.0,190.65,190.65,190.4,190.44,1001.0
2022-06-09 12:15:00,190.48,190.62,190.28,190.31,1978.0,190.48,190.62,190.28,190.31,1978.0
2022-06-09 12:20:00,190.53,190.67,190.46,190.52,3282.0,190.53,190.67,190.46,190.52,3282.0
2022-06-09 12:25:00,190.5,190.75,190.42,190.75,2296.0,190.5,190.75,190.42,190.75,2296.0
2022-06-09 12:30:00,190.77,190.92,190.53,190.86,4223.0,190.77,190.92,190.53,190.86,4223.0
2022-06-09 12:35:00,190.7,190.82,190.5,190.67,2368.0,190.7,190.82,190.5,190.67,2368.0
2022-06-09 12:40:00,190.62,191.06,190.52,190.96,2252.0,190.62,191.06,190.52,190.96,2252.0
2022-06-09 12:45:00,190.97,191.03,190.7,190.7,2343.0,190.97,191.03,190.7,190.7,2343.0
2022-06-09 12:50:00,190.57,190.81,190.56,190.73,9630.0,190.57,190.81,190.56,190.73,9630.0
2022-06-09 12:55:00,190.23,190.67,190.23,190.6,4617.0,190.23,190.67,190.23,190.6,4617.0
2022-06-09 13:00:00,190.64,190.79,190.54,190.66,1305.0,190.64,190.79,190.54,190.66,1305.0
2022-06-09 13:05:00,190.71,190.8,190.62,190.76,2772.0,190.71,190.8,190.62,190.76,2772.0
2022-06-09 13:10:00,190.58,190.86,190.57,190.61,1600.0,190.58,190.86,190.57,190.61,1600.0
2022-06-09 13:15:00,190.59,190.68,190.27,190.38,2054.0,190.59,190.68,190.27,190.38,2054.0
2022-06-09 13:20:00,190.56,190.56,190.2,190.2,2326.0,190.56,190.56,190.2,190.2,2326.0
2022-06-09 13:25:00,190.23,190.83,190.23,190.58,8257.0,190.23,190.83,190.23,190.58,8257.0
2022-06-09 13:30:00,190.59,190.71,190.35,190.4,3129.0,190.59,190.71,190.35,190.4,3129.0
2022-06-09 13:35:00,190.34,190.34,189.93,190.14,2516.0,190.34,190.34,189.93,190.14,2516.0
2022-06-09 13:40:00,190.07,190.26,189.72,189.73,2094.0,190.07,190.26,189.72,189.73,2094.0
2022-06-09 13:45:00,189.64,190.25,189.64,190.24,1300.0,189.64,190.25,189.64,190.24,1300.0
2022-06-09 13:50:00,190.06,190.39,189.98,190.36,4534.0,190.06,190.39,189.98,190.36,4534.0
2022-06-09 13:55:00,190.31,190.62,190.3,190.62,1922.0,190.31,190.62,190.3,190.62,1922.0
2022-06-09 14:00:00,190.35,190.41,190.11,190.23,2400.0,190.35,190.41,190.11,190.23,2400.0
2022-06-09 14:05:00,190.23,190.54,190.11,190.45,6861.0,190.23,190.54,190.11,190.45,6861.0
2022-06-09 14:10:00,190.57,190.62,190.2,190.54,7576.0,190.57,190.62,190.2,190.54,7576.0
2022-06-09 14:15:00,190.49,190.62,190.4,190.58,3245.0,190.49,190.62,190.4,190.58,3245.0
2022-06-09 14:20:00,190.68,190.74,190.13,190.13,1613.0,190.68,190.74,190.13,190.13,1613.0
2022-06-09 14:25:00,189.68,190.37,189.68,190.33,3853.0,189.68,190.37,189.68,190.33,3853.0
2022-06-09 14:30:00,190.25,190.25,189.69,189.81,10620.0,190.25,190.25,189.69,189.81,10620.0
2022-06-09 14:35:00,189.83,189.85,189.45,189.57,11471.0,189.83,189.85,189.45,189.57,11471.0
2022-06-09 14:40:00,189.34,189.7,189.33,189.59,5120.0,189.34,189.7,189.33,189.59,5120.0
2022-06-09 14:45:00,189.51,189.9,189.51,189.83,8105.0,189.51,189.9,189.51,189.83,8105.0
2022-06-09 14:50:00,189.92,189.95,189.64,189.69,1069.0,189.92,189.95,189.64,189.69,1069.0
2022-06-09 14:55:00,189.55,189.66,189.27,189.28,3479.0,189.55,189.66,189.27,189.28,3479.0
2022-06-09 15:00:00,189.06,189.16,188.71,188.78,4260.0,189.06,189.16,188.71,188.78,4260.0
2022-06-09 15:05:00,188.78,188.98,188.67,188.88,3387.0,188.78,188.98,188.67,188.88,3387.0
2022-06-09 15:10:00,188.98,189.08,188.89,188.89,2103.0,188.98,189.08,188.89,188.89,2103.0
2022-06-09 15:15:00,188.93,189.56,188.92,189.48,5385.0,188.93,189.56,188.92,189.48,5385.0
2022-06-09 15:20:00,189.53,189.6,189.3,189.46,6132.0,189.53,189.6,189.3,189.46,6132.0
2022-06-09 15:25:00,189.33,189.47,189.03,189.06,10284.0,189.33,189.47,189.03,189.06,10284.0
2022-06-09 15:30:00,189.13,189.32,188.92,189.08,7774.0,189.13,189.32,188.92,189.08,7774.0
2022-06-09 15:35:00,189.0,189.21,188.91,189.14,8243.0,189.0,189.21,188.91,189.14,8243.0
2022-06-09 15:40:00,189.17,189.18,188.68,188.73,11190.0,189.17,189.18,188.68,188.73,11190.0
2022-06-09 15:45:00,188.68,188.89,188.52,188.81,14129.0,188.68,188.89,188.52,188.81,14129.0
2022-06-09 15:50:00,188.91,189.24,188.65,188.88,32968.0,188.91,189.24,188.65,188.88,32968.0
2022-06-09 15:55:00,188.92,189.0,187.73,187.73,86385.0,188.92,189.0,187.73,187.73,86385.0
2022-06-10 09:30:00,185.24,185.24,183.11,183.5,10214.0,185.24,185.24,183.11,183.5,10214.0
2022-06-10 09:35:00,182.9,185.19,182.7,184.0,32900.0,182.9,185.19,182.7,184.0,32900.0
2022-06-10 09:40:00,183.98,185.84,183.98,185.83,20480.0,183.98,185.84,183.98,185.83,20480.0
2022-06-10 09:45:00,186.38,186.76,185.62,186.35,11020.0,186.38,186.76,185.62,186.35,11020.0
2022-06-10 09:50:00,186.0,186.56,185.28,185.49,5712.0,186.0,186.56,185.28,185.49,5712.0
2022-06-10 09:55:00,185.31,185.52,183.68,183.75,6480.0,185.31,185.52,183.68,183.75,6480.0
2022-06-10 10:00:00,184.06,184.06,182.57,182.74,3961.0,184.06,184.06,182.57,182.74,3961.0
2022-06-10 10:05:00,183.0,183.37,182.34,182.34,22307.0,183.0,183.37,182.34,182.34,22307.0
2022-06-10 10:10:00,182.35,182.53,181.53,182.24,6227.0,182.35,182.53,181.53,182.24,6227.0
2022-06-10 10:15:00,181.9,182.83,181.75,182.07,16751.0,181.9,182.83,181.75,182.07,16751.0
2022-06-10 10:20:00,182.24,182.85,181.76,182.64,5616.0,182.24,182.85,181.76,182.64,5616.0
2022-06-10 10:25:00,182.79,183.48,182.7,183.32,24574.0,182.79,183.48,182.7,183.32,24574.0
2022-06-10 10:30:00,183.39,184.17,183.13,183.62,8344.0,183.39,184.17,183.13,183.62,8344.0
2022-06-10 10:35:00,183.52,183.93,183.06,183.93,5444.0,183.52,183.93,183.06,183.93,5444.0
2022-06-10 10:40:00,183.91,184.09,183.36,183.91,7256.0,183.91,184.09,183.36,183.91,7256.0
2022-06-10 10:45:00,183.87,183.92,183.11,183.25,2800.0,183.87,183.92,183.11,183.25,2800.0
2022-06-10 10:50:00,183.38,184.03,182.82,182.82,12580.0,183.38,184.03,182.82,182.82,12580.0
2022-06-10 10:55:00,183.04,183.05,181.98,182.12,7840.0,183.04,183.05,181.98,182.12,7840.0
2022-06-10 11:00:00,182.13,183.14,182.1,183.1,4408.0,182.13,183.14,182.1,183.1,4408.0
2022-06-10 11:05:00,182.96,183.04,182.45,182.83,3626.0,182.96,183.04,182.45,182.83,3626.0
2022-06-10 11:10:00,182.82,183.13,182.58,182.58,5317.0,182.82,183.13,182.58,182.58,5317.0
2022-06-10 11:15:00,182.68,183.25,182.38,183.24,2235.0,182.68,183.25,182.38,183.24,2235.0
2022-06-10 11:20:00,183.28,183.3,182.83,182.83,3710.0,183.28,183.3,182.83,182.83,3710.0
2022-06-10 11:25:00,182.45,182.62,182.0,182.26,4276.0,182.45,182.62,182.0,182.26,4276.0
2022-06-10 11:30:00,182.32,182.36,181.77,182.06,1525.0,182.32,182.36,181.77,182.06,1525.0
2022-06-10 11:35:00,181.92,182.08,181.82,182.01,801.0,181.92,182.08,181.82,182.01,801.0
2022-06-10 11:40:00,181.76,182.4,181.76,182.4,2429.0,181.76,182.4,181.76,182.4,2429.0
2022-06-10 11:45:00,182.21,182.4,181.87,182.0,2056.0,182.21,182.4,181.87,182.0,2056.0
2022-06-10 11:50:00,181.92,182.31,181.92,182.25,3405.0,181.92,182.31,181.92,182.25,3405.0
2022-06-10 11:55:00,182.23,183.16,182.16,183.14,14507.0,182.23,183.16,182.16,183.14,14507.0
2022-06-10 12:00:00,183.13,183.53,183.13,183.33,6028.0,183.13,183.53,183.13,183.33,6028.0
2022-06-10 12:05:00,183.34,183.73,183.04,183.05,12719.0,183.34,183.73,183.04,183.05,12719.0
2022-06-10 12:10:00,182.94,182.94,182.45,182.67,1731.0,182.94,182.94,182.45,182.67,1731.0
2022-06-10 12:15:00,182.37,182.43,182.24,182.28,3211.0,182.37,182.43,182.24,182.28,3211.0
2022-06-10 12:20:00,182.28,182.71,182.27,182.57,2102.0,182.28,182.71,182.27,182.57,2102.0
2022-06-10 12:25:00,182.56,182.78,182.56,182.68,1020.0,182.56,182.78,182.56,182.68,1020.0
2022-06-10 12:30:00,182.83,183.0,182.54,182.54,1108.0,182.83,183.0,182.54,182.54,1108.0
2022-06-10 12:35:00,182.74,182.91,182.59,182.59,3319.0,182.74,182.91,182.59,182.59,3319.0
2022-06-10 12:40:00,182.71,183.46,182.7,183.31,3032.0,182.71,183.46,182.7,183.31,3032.0
2022-06-10 12:45:00,183.23,183.27,182.64,182.65,1436.0,183.23,183.27,182.64,182.65,1436.0
2022-06-10 12:50:00,182.72,182.81,182.55,182.55,602.0,182.72,182.81,182.55,182.55,602.0
2022-06-10 12:55:00,182.5,183.02,182.44,183.02,1884.0,182.5,183.02,182.44,183.02,1884.0
2022-06-10 13:00:00,183.15,183.15,182.66,182.78,1418.0,183.15,183.15,182.66,182.78,1418.0
2022-06-10 13:05:00,182.86,182.88,182.68,182.68,1380.0,182.86,182.88,182.68,182.68,1380.0
2022-06-10 13:10:00,182.76,182.76,182.4,182.46,1668.0,182.76,182.76,182.4,182.46,1668.0
2022-06-10 13:15:00,182.44,182.63,182.35,182.56,2126.0,182.44,182.63,182.35,182.56,2126.0
2022-06-10 13:20:00,182.76,182.77,182.5,182.62,2106.0,182.76,182.77,182.5,182.62,2106.0
2022-06-10 13:25:00,182.51,182.78,182.5,182.72,1237.0,182.51,182.78,182.5,182.72,1237.0
2022-06-10 13:30:00,182.74,182.74,182.42,182.54,4961.0,182.74,182.74,182.42,182.54,4961.0
2022-06-10 13:35:00,182.67,183.04,182.63,182.99,2110.0,182.67,183.04,182.63,182.99,2110.0
2022-06-10 13:40:00,182.85,183.06,182.75,182.92,2750.0,182.85,183.06,182.75,182.92,2750.0
2022-06-10 13:45:00,182.94,183.68,182.93,183.55,3371.0,182.94,183.68,182.93,183.55,3371.0
2022-06-10 13:50:00,183.76,183.85,183.29,183.29,4999.0,183.76,183.85,183.29,183.29,4999.0
2022-06-10 13:55:00,183.32,183.32,183.02,183.12,1301.0,183.32,183.32,183.02,183.12,1301.0
2022-06-10 14:00:00,183.23,183.43,182.99,183.01,2088.0,183.23,183.43,182.99,183.01,2088.0
2022-06-10 14:05:00,183.05,183.28,182.95,183.2,3484.0,183.05,183.28,182.95,183.2,3484.0
2022-06-10 14:10:00,183.34,183.34,183.05,183.05,1815.0,183.34,183.34,183.05,183.05,1815.0
2022-06-10 14:15:00,183.02,183.77,183.0,183.68,2041.0,183.02,183.77,183.0,183.68,2041.0
2022-06-10 14:20:00,183.92,184.03,183.77,183.93,3460.0,183.92,184.03,183.77,183.93,3460.0
2022-06-10 14:25:00,183.82,183.82,183.29,183.33,2059.0,183.82,183.82,183.29,183.33,2059.0
2022-06-10 14:30:00,183.29,183.81,183.29,183.68,8198.0,183.29,183.81,183.29,183.68,8198.0
2022-06-10 14:35:00,183.6,183.74,183.5,183.6,6697.0,183.6,183.74,183.5,183.6,6697.0
2022-06-10 14:40:00,183.54,183.59,183.39,183.53,25366.0,183.54,183.59,183.39,183.53,25366.0
2022-06-10 14:45:00,183.58,184.03,183.57,184.03,4823.0,183.58,184.03,183.57,184.03,4823.0
2022-06-10 14:50:00,183.95,184.08,183.9,183.98,2758.0,183.95,184.08,183.9,183.98,2758.0
2022-06-10 14:55:00,184.02,184.41,183.99,184.23,2011.0,184.02,184.41,183.99,184.23,2011.0
2022-06-10 15:00:00,184.38,184.4,183.84,183.88,8178.0,184.38,184.4,183.84,183.88,8178.0
2022-06-10 15:05:00,183.78,183.8,183.67,183.67,8340.0,183.78,183.8,183.67,183.67,8340.0
2022-06-10 15:10:00,183.92,184.35,183.91,184.32,3794.0,183.92,184.35,183.91,184.32,3794.0
2022-06-10 15:15:00,184.22,184.68,184.12,184.41,5609.0,184.22,184.68,184.12,184.41,5609.0
2022-06-10 15:20:00,184.18,184.67,183.9,184.53,2708.0,184.18,184.67,183.9,184.53,2708.0
2022-06-10 15:25:00,184.63,185.13,184.63,184.97,46346.0,184.63,185.13,184.63,184.97,46346.0
2022-06-10 15:30:00,184.88,184.98,184.39,184.39,26491.0,184.88,184.98,184.39,184.39,26491.0
2022-06-10 15:35:00,184.43,184.58,184.06,184.26,4165.0,184.43,184.58,184.06,184.26,4165.0
2022-06-10 15:40:00,184.31,184.35,184.07,184.28,21005.0,184.31,184.35,184.07,184.28,21005.0
2022-06-10 15:45:00,184.22,184.32,183.49,183.6,10644.0,184.22,184.32,183.49,183.6,10644.0
2022-06-10 15:50:00,183.69,184.08,183.63,183.88,21392.0,183.69,184.08,183.63,183.88,21392.0
2022-06-10 15:55:00,183.97,184.21,183.61,183.66,30562.0,183.97,184.21,183.61,183.66,30562.0
2022-06-13 09:30:00,178.48,180.76,177.58,179.77,22446.0,178.48,180.76,177.58,179.77,22446.0
2022-06-13 09:35:00,179.9,180.54,178.95,179.33,8305.0,179.9,180.54,178.95,179.33,8305.0
2022-06-13 09:40:00,178.71,179.05,177.65,178.07,22219.0,178.71,179.05,177.65,178.07,22219.0
2022-06-13 09:45:00,178.27,179.06,177.19,177.19,2800.0,178.27,179.06,177.19,177.19,2800.0
2022-06-13 09:50:00,176.98,177.69,176.98,177.49,5579.0,176.98,177.69,176.98,177.49,5579.0
2022-06-13 09:55:00,177.15,177.98,177.12,177.29,10274.0,177.15,177.98,177.12,177.29,10274.0
2022-06-13 10:00:00,177.42,178.52,177.38,178.52,24526.0,177.42,178.52,177.38,178.52,24526.0
2022-06-13 10:05:00,178.65,179.55,178.39,178.41,19572.0,178.65,179.55,178.39,178.41,19572.0
2022-06-13 10:10:00,178.6,178.65,177.71,177.88,13679.0,178.6,178.65,177.71,177.88,13679.0
2022-06-13 10:15:00,178.0,178.22,177.48,178.18,21288.0,178.0,178.22,177.48,178.18,21288.0
2022-06-13 10:20:00,178.33,179.24,178.04,178.14,20637.0,178.33,179.24,178.04,178.14,20637.0
2022-06-13 10:25:00,178.17,178.47,178.07,178.34,4393.0,178.17,178.47,178.07,178.34,4393.0
2022-06-13 10:30:00,178.53,178.76,177.47,177.5,8081.0,178.53,178.76,177.47,177.5,8081.0
2022-06-13 10:35:00,177.53,177.73,176.78,177.0,9873.0,177.53,177.73,176.78,177.0,9873.0
2022-06-13 10:40:00,176.83,176.99,176.07,176.31,5516.0,176.83,176.99,176.07,176.31,5516.0
2022-06-13 10:45:00,176.31,177.46,176.19,177.29,7115.0,176.31,177.46,176.19,177.29,7115.0
2022-06-13 10:50:00,177.18,177.7,177.03,177.59,6420.0,177.18,177.7,177.03,177.59,6420.0
2022-06-13 10:55:00,177.56,177.72,177.19,177.2,14667.0,177.56,177.72,177.19,177.2,14667.0
2022-06-13 11:00:00,177.14,177.14,176.5,176.72,9777.0,177.14,177.14,176.5,176.72,9777.0
2022-06-13 11:05:00,176.72,177.29,176.62,177.0,8359.0,176.72,177.29,176.62,177.0,8359.0
2022-06-13 11:10:00,176.92,177.25,176.73,176.92,13522.0,176.92,177.25,176.73,176.92,13522.0
2022-06-13 11:15:00,177.04,177.69,176.94,177.62,8095.0,177.04,177.69,176.94,177.62,8095.0
2022-06-13 11:20:00,177.69,178.36,177.68,178.36,2900.0,177.69,178.36,177.68,178.36,2900.0
2022-06-13 11:25:00,178.34,178.34,177.54,177.64,1900.0,178.34,178.34,177.54,177.64,1900.0
2022-06-13 11:30:00,178.09,178.13,177.85,178.11,10699.0,178.09,178.13,177.85,178.11,10699.0
2022-06-13 11:35:00,178.28,179.02,178.0,178.99,6720.0,178.28,179.02,178.0,178.99,6720.0
2022-06-13 11:40:00,179.0,179.47,178.61,179.47,4387.0,179.0,179.47,178.61,179.47,4387.0
2022-06-13 11:45:00,179.44,179.44,178.88,179.26,6806.0,179.44,179.44,178.88,179.26,6806.0
2022-06-13 11:50:00,179.43,179.44,178.5,178.77,8385.0,179.43,179.44,178.5,178.77,8385.0
2022-06-13 11:55:00,178.73,179.44,178.64,179.34,7093.0,178.73,179.44,178.64,179.34,7093.0
2022-06-13 12:00:00,179.48,179.48,178.83,179.06,7025.0,179.48,179.48,178.83,179.06,7025.0
2022-06-13 12:05:00,178.88,178.96,178.05,178.05,25413.0,178.88,178.96,178.05,178.05,25413.0
2022-06-13 12:10:00,177.88,178.46,177.78,177.98,11873.0,177.88,178.46,177.78,177.98,11873.0
2022-06-13 12:15:00,177.95,178.19,177.55,177.61,1200.0,177.95,178.19,177.55,177.61,1200.0
2022-06-13 12:20:00,177.75,178.44,177.7,178.44,6993.0,177.75,178.44,177.7,178.44,6993.0
2022-06-13 12:25:00,178.48,179.25,178.48,179.17,6165.0,178.48,179.25,178.48,179.17,6165.0
2022-06-13 12:30:00,179.14,180.17,179.09,180.1,7827.0,179.14,180.17,179.09,180.1,7827.0
2022-06-13 12:35:00,180.11,181.14,180.11,180.93,4340.0,180.11,181.14,180.11,180.93,4340.0
2022-06-13 12:40:00,181.01,181.03,179.75,179.99,10026.0,181.01,181.03,179.75,179.99,10026.0
2022-06-13 12:45:00,180.02,180.02,179.39,179.56,3580.0,180.02,180.02,179.39,179.56,3580.0
2022-06-13 12:50:00,179.63,179.63,178.95,178.95,2914.0,179.63,179.63,178.95,178.95,2914.0
2022-06-13 12:55:00,178.81,179.1,178.46,178.65,3959.0,178.81,179.1,178.46,178.65,3959.0
2022-06-13 13:00:00,178.49,178.49,178.12,178.37,3381.0,178.49,178.49,178.12,178.37,3381.0
2022-06-13 13:05:00,178.26,178.42,178.2,178.31,5100.0,178.26,178.42,178.2,178.31,5100.0
2022-06-13 13:10:00,178.3,178.55,178.28,178.44,17871.0,178.3,178.55,178.28,178.44,17871.0
2022-06-13 13:15:00,178.43,178.43,178.11,178.38,8749.0,178.43,178.43,178.11,178.38,8749.0
2022-06-13 13:20:00,178.25,178.41,178.0,178.03,21210.0,178.25,178.41,178.0,178.03,21210.0
2022-06-13 13:25:00,178.01,178.1,177.54,177.82,13380.0,178.01,178.1,177.54,177.82,13380.0
2022-06-13 13:30:00,177.72,177.93,177.26,177.28,7626.0,177.72,177.93,177.26,177.28,7626.0
2022-06-13 13:35:00,177.29,178.07,177.29,178.07,4538.0,177.29,178.07,177.29,178.07,4538.0
2022-06-13 13:40:00,178.2,179.21,178.2,179.09,4082.0,178.2,179.21,178.2,179.09,4082.0
2022-06-13 13:45:00,179.28,180.05,179.18,179.92,4336.0,179.28,180.05,179.18,179.92,4336.0
2022-06-13 13:50:00,179.88,180.08,179.27,179.34,4564.0,179.88,180.08,179.27,179.34,4564.0
2022-06-13 13:55:00,179.18,179.53,179.16,179.43,2760.0,179.18,179.53,179.16,179.43,2760.0
2022-06-13 14:00:00,179.32,179.35,178.95,179.09,3521.0,179.32,179.35,178.95,179.09,3521.0
2022-06-13 14:05:00,179.01,179.01,178.57,178.65,2986.0,179.01,179.01,178.57,178.65,2986.0
2022-06-13 14:10:00,178.54,178.82,178.38,178.47,2231.0,178.54,178.82,178.38,178.47,2231.0
2022-06-13 14:15:00,178.48,178.77,178.25,178.57,3767.0,178.48,178.77,178.25,178.57,3767.0
2022-06-13 14:20:00,178.61,178.81,178.24,178.37,3562.0,178.61,178.81,178.24,178.37,3562.0
2022-06-13 14:25:00,178.53,178.65,178.4,178.58,3274.0,178.53,178.65,178.4,178.58,3274.0
2022-06-13 14:30:00,178.39,179.02,178.39,178.89,16749.0,178.39,179.02,178.39,178.89,16749.0
2022-06-13 14:35:00,179.25,179.78,179.25,179.66,4476.0,179.25,179.78,179.25,179.66,4476.0
2022-06-13 14:40:00,179.55,179.89,179.49,179.64,3134.0,179.55,179.89,179.49,179.64,3134.0
2022-06-13 14:45:00,179.7,179.85,179.47,179.78,4363.0,179.7,179.85,179.47,179.78,4363.0
2022-06-13 14:50:00,179.75,179.87,179.46,179.76,3965.0,179.75,179.87,179.46,179.76,3965.0
2022-06-13 14:55:00,179.81,179.81,179.28,179.46,5530.0,179.81,179.81,179.28,179.46,5530.0
2022-06-13 15:00:00,179.45,179.86,179.2,179.83,4926.0,179.45,179.86,179.2,179.83,4926.0
2022-06-13 15:05:00,179.85,180.0,179.55,179.56,15686.0,179.85,180.0,179.55,179.56,15686.0
2022-06-13 15:10:00,179.65,179.81,179.57,179.66,19040.0,179.65,179.81,179.57,179.66,19040.0
2022-06-13 15:15:00,179.66,180.48,179.31,180.18,35750.0,179.66,180.48,179.31,180.18,35750.0
2022-06-13 15:20:00,180.18,180.28,179.9,180.09,24795.0,180.18,180.28,179.9,180.09,24795.0
2022-06-13 15:25:00,180.03,180.03,178.69,178.83,22190.0,180.03,180.03,178.69,178.83,22190.0
2022-06-13 15:30:00,178.87,178.92,178.48,178.84,18527.0,178.87,178.92,178.48,178.84,18527.0
2022-06-13 15:35:00,178.9,179.23,178.64,178.64,19294.0,178.9,179.23,178.64,178.64,19294.0
2022-06-13 15:40:00,178.75,178.77,178.4,178.52,17806.0,178.75,178.77,178.4,178.52,17806.0
2022-06-13 15:45:00,178.48,178.65,178.0,178.07,12089.0,178.48,178.65,178.0,178.07,12089.0
2022-06-13 15:50:00,178.21,178.66,177.92,178.53,20329.0,178.21,178.66,177.92,178.53,20329.0
2022-06-13 15:55:00,178.61,179.1,178.36,178.38,51757.0,178.61,179.1,178.36,178.38,51757.0
2022-06-14 09:30:00,178.91,180.99,178.91,180.77,13739.0,178.91,180.99,178.91,180.77,13739.0
2022-06-14 09:35:00,180.3,180.44,179.03,179.25,6836.0,180.3,180.44,179.03,179.25,6836.0
2022-06-14 09:40:00,179.21,179.21,178.2,178.2,900.0,179.21,179.21,178.2,178.2,900.0
2022-06-14 09:45:00,177.15,177.46,176.51,176.68,5254.0,177.15,177.46,176.51,176.68,5254.0
2022-06-14 09:50:00,176.58,178.3,176.33,178.28,5100.0,176.58,178.3,176.33,178.28,5100.0
2022-06-14 09:55:00,178.43,179.36,178.14,179.36,2700.0,178.43,179.36,178.14,179.36,2700.0
2022-06-14 10:00:00,179.2,179.74,178.42,178.96,10036.0,179.2,179.74,178.42,178.96,10036.0
2022-06-14 10:05:00,178.78,178.92,177.62,177.9,3103.0,178.78,178.92,177.62,177.9,3103.0
2022-06-14 10:10:00,177.55,177.75,177.18,177.18,9078.0,177.55,177.75,177.18,177.18,9078.0
2022-06-14 10:15:00,177.12,177.92,176.95,177.8,3604.0,177.12,177.92,176.95,177.8,3604.0
2022-06-14 10:20:00,177.29,177.32,176.94,177.02,2704.0,177.29,177.32,176.94,177.02,2704.0
2022-06-14 10:25:00,176.75,177.03,176.74,176.99,3622.0,176.75,177.03,176.74,176.99,3622.0
2022-06-14 10:30:00,176.94,177.58,176.93,177.18,2300.0,176.94,177.58,176.93,177.18,2300.0
2022-06-14 10:35:00,177.36,177.98,177.21,177.49,5006.0,177.36,177.98,177.21,177.49,5006.0
2022-06-14 10:40:00,177.57,178.14,177.37,177.67,6514.0,177.57,178.14,177.37,177.67,6514.0
2022-06-14 10:45:00,177.76,179.51,177.73,179.38,4263.0,177.76,179.51,177.73,179.38,4263.0
2022-06-14 10:50:00,179.36,179.71,178.75,178.75,5189.0,179.36,179.71,178.75,178.75,5189.0
2022-06-14 10:55:00,178.79,178.89,178.34,178.67,4287.0,178.79,178.89,178.34,178.67,4287.0
2022-06-14 11:00:00,178.6,178.86,177.97,177.97,3769.0,178.6,178.86,177.97,177.97,3769.0
2022-06-14 11:05:00,177.82,178.01,177.43,178.01,5145.0,177.82,178.01,177.43,178.01,5145.0
2022-06-14 11:10:00,178.18,178.34,177.79,178.28,4681.0,178.18,178.34,177.79,178.28,4681.0
2022-06-14 11:15:00,178.32,178.5,177.93,178.5,4163.0,178.32,178.5,177.93,178.5,4163.0
2022-06-14 11:20:00,178.59,179.57,178.53,179.57,5973.0,178.59,179.57,178.53,179.57,5973.0
2022-06-14 11:25:00,179.72,179.8,179.11,179.11,14300.0,179.72,179.8,179.11,179.11,14300.0
2022-06-14 11:30:00,179.01,179.34,178.3,179.34,6968.0,179.01,179.34,178.3,179.34,6968.0
2022-06-14 11:35:00,179.38,179.62,179.08,179.13,2755.0,179.38,179.62,179.08,179.13,2755.0
2022-06-14 11:40:00,179.25,179.87,179.25,179.87,5544.0,179.25,179.87,179.25,179.87,5544.0
2022-06-14 11:45:00,179.9,180.2,179.66,180.03,4807.0,179.9,180.2,179.66,180.03,4807.0
2022-06-14 11:50:00,180.14,180.36,179.67,180.36,5209.0,180.14,180.36,179.67,180.36,5209.0
2022-06-14 11:55:00,180.61,180.74,180.39,180.5,4112.0,180.61,180.74,180.39,180.5,4112.0
2022-06-14 12:00:00,180.34,180.34,179.87,180.07,3943.0,180.34,180.34,179.87,180.07,3943.0
2022-06-14 12:05:00,179.91,180.14,179.91,179.96,3200.0,179.91,180.14,179.91,179.96,3200.0
2022-06-14 12:10:00,179.9,180.04,179.64,179.64,3714.0,179.9,180.04,179.64,179.64,3714.0
2022-06-14 12:15:00,179.64,180.24,179.55,180.16,5637.0,179.64,180.24,179.55,180.16,5637.0
2022-06-14 12:20:00,180.37,180.4,180.05,180.13,1257.0,180.37,180.4,180.05,180.13,1257.0
2022-06-14 12:25:00,180.14,180.22,179.79,180.14,5519.0,180.14,180.22,179.79,180.14,5519.0
2022-06-14 12:30:00,180.09,180.51,180.03,180.26,10551.0,180.09,180.51,180.03,180.26,10551.0
2022-06-14 12:35:00,180.26,180.44,179.98,180.4,5837.0,180.26,180.44,179.98,180.4,5837.0
2022-06-14 12:40:00,180.41,180.77,180.23,180.64,4414.0,180.41,180.77,180.23,180.64,4414.0
2022-06-14 12:45:00,180.74,181.22,180.69,181.22,6538.0,180.74,181.22,180.69,181.22,6538.0
2022-06-14 12:50:00,181.09,181.2,180.79,180.89,4220.0,181.09,181.2,180.79,180.89,4220.0
2022-06-14 12:55:00,180.91,181.05,180.76,180.8,2838.0,180.91,181.05,180.76,180.8,2838.0
2022-06-14 13:00:00,180.75,181.01,180.58,180.88,8170.0,180.75,181.01,180.58,180.88,8170.0
2022-06-14 13:05:00,180.82,181.22,180.47,181.22,2687.0,180.82,181.22,180.47,181.22,2687.0
2022-06-14 13:10:00,181.17,181.21,180.97,181.09,2387.0,181.17,181.21,180.97,181.09,2387.0
2022-06-14 13:15:00,181.18,181.86,181.18,181.65,5224.0,181.18,181.86,181.18,181.65,5224.0
2022-06-14 13:20:00,181.43,181.57,181.35,181.5,3078.0,181.43,181.57,181.35,181.5,3078.0
2022-06-14 13:25:00,181.46,181.47,181.0,181.13,2400.0,181.46,181.47,181.0,181.13,2400.0
2022-06-14 13:30:00,180.99,181.07,180.66,180.66,2988.0,180.99,181.07,180.66,180.66,2988.0
2022-06-14 13:35:00,180.53,180.59,180.13,180.14,5123.0,180.53,180.59,180.13,180.14,5123.0
2022-06-14 13:40:00,180.08,180.26,179.94,180.12,6497.0,180.08,180.26,179.94,180.12,6497.0
2022-06-14 13:45:00,180.23,180.46,180.15,180.29,6767.0,180.23,180.46,180.15,180.29,6767.0
2022-06-14 13:50:00,180.3,180.49,180.18,180.32,4207.0,180.3,180.49,180.18,180.32,4207.0
2022-06-14 13:55:00,180.25,180.35,179.65,179.71,4489.0,180.25,180.35,179.65,179.71,4489.0
2022-06-14 14:00:00,179.61,179.85,179.55,179.58,12051.0,179.61,179.85,179.55,179.58,12051.0
2022-06-14 14:05:00,179.65,180.03,179.33,180.0,7336.0,179.65,180.03,179.33,180.0,7336.0
2022-06-14 14:10:00,179.98,179.98,179.41,179.58,3436.0,179.98,179.98,179.41,179.58,3436.0
2022-06-14 14:15:00,179.53,179.75,179.46,179.75,3936.0,179.53,179.75,179.46,179.75,3936.0
2022-06-14 14:20:00,179.75,180.01,179.63,179.66,3704.0,179.75,180.01,179.63,179.66,3704.0
2022-06-14 14:25:00,179.65,179.94,179.61,179.76,3860.0,179.65,179.94,179.61,179.76,3860.0
2022-06-14 14:30:00,179.65,180.0,179.56,180.0,7078.0,179.65,180.0,179.56,180.0,7078.0
2022-06-14 14:35:00,179.89,180.38,179.88,180.37,3351.0,179.89,180.38,179.88,180.37,3351.0
2022-06-14 14:40:00,180.25,180.26,179.77,179.81,6772.0,180.25,180.26,179.77,179.81,6772.0
2022-06-14 14:45:00,179.78,179.93,179.52,179.73,10000.0,179.78,179.93,179.52,179.73,10000.0
2022-06-14 14:50:00,179.55,179.83,179.44,179.69,4813.0,179.55,179.83,179.44,179.69,4813.0
2022-06-14 14:55:00,179.52,179.62,179.01,179.19,5422.0,179.52,179.62,179.01,179.19,5422.0
2022-06-14 15:00:00,179.11,179.45,179.04,179.31,5729.0,179.11,179.45,179.04,179.31,5729.0
2022-06-14 15:05:00,179.24,179.28,179.1,179.14,6786.0,179.24,179.28,179.1,179.14,6786.0
2022-06-14 15:10:00,179.14,179.59,179.03,179.15,7785.0,179.14,179.59,179.03,179.15,7785.0
2022-06-14 15:15:00,179.13,179.25,179.04,179.05,9333.0,179.13,179.25,179.04,179.05,9333.0
2022-06-14 15:20:00,179.11,179.24,178.62,178.65,5933.0,179.11,179.24,178.62,178.65,5933.0
2022-06-14 15:25:00,178.65,179.49,178.51,179.49,10687.0,178.65,179.49,178.51,179.49,10687.0
2022-06-14 15:30:00,179.45,180.19,179.41,179.68,14307.0,179.45,180.19,179.41,179.68,14307.0
2022-06-14 15:35:00,179.6,180.1,179.59,179.82,13623.0,179.6,180.1,179.59,179.82,13623.0
2022-06-14 15:40:00,179.95,180.08,179.51,179.55,13017.0,179.95,180.08,179.51,179.55,13017.0
2022-06-14 15:45:00,179.55,180.18,179.31,180.06,19541.0,179.55,180.18,179.31,180.06,19541.0
2022-06-14 15:50:00,180.13,180.2,179.41,179.59,31096.0,180.13,180.2,179.41,179.59,31096.0
2022-06-14 15:55:00,179.63,179.8,179.08,179.51,52230.0,179.63,179.8,179.08,179.51,52230.0
2022-06-15 09:30:00,180.01,182.46,179.75,182.46,16593.0,180.01,182.46,179.75,182.46,16593.0
2022-06-15 09:35:00,182.58,182.59,181.65,181.65,1760.0,182.58,182.59,181.65,181.65,1760.0
2022-06-15 09:40:00,181.63,183.93,181.63,183.69,9108.0,181.63,183.93,181.63,183.69,9108.0
2022-06-15 09:45:00,183.97,184.28,183.18,183.63,6185.0,183.97,184.28,183.18,183.63,6185.0
2022-06-15 09:50:00,183.81,184.42,183.18,183.34,15118.0,183.81,184.42,183.18,183.34,15118.0
2022-06-15 09:55:00,183.39,184.0,183.12,183.49,15470.0,183.39,184.0,183.12,183.49,15470.0
2022-06-15 10:00:00,183.69,184.1,183.36,183.84,5927.0,183.69,184.1,183.36,183.84,5927.0
2022-06-15 10:05:00,183.63,184.05,183.55,183.56,3837.0,183.63,184.05,183.55,183.56,3837.0
2022-06-15 10:10:00,183.56,183.59,183.03,183.58,6463.0,183.56,183.59,183.03,183.58,6463.0
2022-06-15 10:15:00,183.49,183.63,182.96,183.22,3835.0,183.49,183.63,182.96,183.22,3835.0
2022-06-15 10:20:00,183.24,183.37,182.89,183.33,6271.0,183.24,183.37,182.89,183.33,6271.0
2022-06-15 10:25:00,183.27,183.48,182.76,183.02,1758.0,183.27,183.48,182.76,183.02,1758.0
2022-06-15 10:30:00,182.75,182.92,182.0,182.41,2983.0,182.75,182.92,182.0,182.41,2983.0
2022-06-15 10:35:00,182.62,182.63,182.32,182.36,6762.0,182.62,182.63,182.32,182.36,6762.0
2022-06-15 10:40:00,182.32,182.52,181.8,181.97,10741.0,182.32,182.52,181.8,181.97,10741.0
2022-06-15 10:45:00,181.75,182.59,181.75,182.59,2601.0,181.75,182.59,181.75,182.59,2601.0
2022-06-15 10:50:00,182.63,182.63,182.09,182.09,3521.0,182.63,182.63,182.09,182.09,3521.0
2022-06-15 10:55:00,181.94,182.68,181.94,182.68,2226.0,181.94,182.68,181.94,182.68,2226.0
2022-06-15 11:00:00,182.92,183.1,182.75,183.1,2001.0,182.92,183.1,182.75,183.1,2001.0
2022-06-15 11:05:00,183.0,183.42,183.0,183.28,2306.0,183.0,183.42,183.0,183.28,2306.0
2022-06-15 11:10:00,183.45,183.73,183.37,183.56,2177.0,183.45,183.73,183.37,183.56,2177.0
2022-06-15 11:15:00,183.7,184.09,183.6,184.09,2599.0,183.7,184.09,183.6,184.09,2599.0
2022-06-15 11:20:00,183.96,184.5,183.83,184.41,3519.0,183.96,184.5,183.83,184.41,3519.0
2022-06-15 11:25:00,184.27,184.52,184.04,184.31,3799.0,184.27,184.52,184.04,184.31,3799.0
2022-06-15 11:30:00,184.35,184.36,183.88,183.88,4750.0,184.35,184.36,183.88,183.88,4750.0
2022-06-15 11:35:00,183.94,184.25,183.94,184.12,4503.0,183.94,184.25,183.94,184.12,4503.0
2022-06-15 11:40:00,184.05,184.19,183.88,183.88,1700.0,184.05,184.19,183.88,183.88,1700.0
2022-06-15 11:45:00,183.87,183.93,183.53,183.63,2900.0,183.87,183.93,183.53,183.63,2900.0
2022-06-15 11:50:00,183.58,183.64,183.21,183.53,4885.0,183.58,183.64,183.21,183.53,4885.0
2022-06-15 11:55:00,183.63,184.02,183.63,184.02,1700.0,183.63,184.02,183.63,184.02,1700.0
2022-06-15 12:00:00,183.93,184.44,183.92,184.41,2965.0,183.93,184.44,183.92,184.41,2965.0
2022-06-15 12:05:00,184.33,184.33,183.79,183.79,1500.0,184.33,184.33,183.79,183.79,1500.0
2022-06-15 12:10:00,183.77,183.93,183.75,183.79,3920.0,183.77,183.93,183.75,183.79,3920.0
2022-06-15 12:15:00,183.78,183.88,183.61,183.72,17784.0,183.78,183.88,183.61,183.72,17784.0
2022-06-15 12:20:00,183.72,184.22,183.56,184.16,14156.0,183.72,184.22,183.56,184.16,14156.0
2022-06-15 12:25:00,184.12,184.16,183.92,184.16,4470.0,184.12,184.16,183.92,184.16,4470.0
2022-06-15 12:30:00,184.22,184.36,183.91,183.98,2826.0,184.22,184.36,183.91,183.98,2826.0
2022-06-15 12:35:00,184.01,184.03,183.8,183.9,3104.0,184.01,184.03,183.8,183.9,3104.0
2022-06-15 12:40:00,183.8,183.93,183.76,183.77,2120.0,183.8,183.93,183.76,183.77,2120.0
2022-06-15 12:45:00,183.89,183.97,183.74,183.95,4216.0,183.89,183.97,183.74,183.95,4216.0
2022-06-15 12:50:00,183.93,183.93,183.5,183.5,5658.0,183.93,183.93,183.5,183.5,5658.0
2022-06-15 12:55:00,183.41,183.41,182.71,182.83,800.0,183.41,183.41,182.71,182.83,800.0
2022-06-15 13:00:00,182.78,182.92,182.72,182.88,2541.0,182.78,182.92,182.72,182.88,2541.0
2022-06-15 13:05:00,182.88,182.93,182.63,182.79,9563.0,182.88,182.93,182.63,182.79,9563.0
2022-06-15 13:10:00,182.49,182.69,182.16,182.17,18172.0,182.49,182.69,182.16,182.17,18172.0
2022-06-15 13:15:00,182.0,182.02,181.56,181.8,4073.0,182.0,182.02,181.56,181.8,4073.0
2022-06-15 13:20:00,181.72,181.94,181.62,181.82,3339.0,181.72,181.94,181.62,181.82,3339.0
2022-06-15 13:25:00,181.8,182.12,181.68,182.12,2685.0,181.8,182.12,181.68,182.12,2685.0
2022-06-15 13:30:00,181.95,182.16,181.91,181.91,9469.0,181.95,182.16,181.91,181.91,9469.0
2022-06-15 13:35:00,181.89,182.64,181.74,182.64,15257.0,181.89,182.64,181.74,182.64,15257.0
2022-06-15 13:40:00,182.68,182.68,182.19,182.19,4827.0,182.68,182.68,182.19,182.19,4827.0
2022-06-15 13:45:00,182.05,182.46,182.03,182.25,8367.0,182.05,182.46,182.03,182.25,8367.0
2022-06-15 13:50:00,181.99,182.39,181.83,182.2,7231.0,181.99,182.39,181.83,182.2,7231.0
2022-06-15 13:55:00,182.43,183.93,182.43,183.93,4479.0,182.43,183.93,182.43,183.93,4479.0
2022-06-15 14:00:00,183.22,183.73,180.83,180.84,16742.0,183.22,183.73,180.83,180.84,16742.0
2022-06-15 14:05:00,181.06,181.56,180.16,181.29,6925.0,181.06,181.56,180.16,181.29,6925.0
2022-06-15 14:10:00,181.16,182.08,180.68,182.08,4160.0,181.16,182.08,180.68,182.08,4160.0
2022-06-15 14:15:00,181.89,182.56,181.7,182.02,13910.0,181.89,182.56,181.7,182.02,13910.0
2022-06-15 14:20:00,182.18,182.29,180.85,181.02,5054.0,182.18,182.29,180.85,181.02,5054.0
2022-06-15 14:25:00,181.12,181.72,180.69,180.69,3769.0,181.12,181.72,180.69,180.69,3769.0
2022-06-15 14:30:00,180.63,180.94,178.92,180.17,21525.0,180.63,180.94,178.92,180.17,21525.0
2022-06-15 14:35:00,180.16,182.42,179.78,181.78,8727.0,180.16,182.42,179.78,181.78,8727.0
2022-06-15 14:40:00,182.0,185.14,182.0,184.8,7614.0,182.0,185.14,182.0,184.8,7614.0
2022-06-15 14:45:00,184.61,185.75,184.41,184.83,14756.0,184.61,185.75,184.41,184.83,14756.0
2022-06-15 14:50:00,184.9,185.16,182.54,182.79,10920.0,184.9,185.16,182.54,182.79,10920.0
2022-06-15 14:55:00,182.94,183.57,181.79,182.62,12089.0,182.94,183.57,181.79,182.62,12089.0
2022-06-15 15:00:00,182.67,184.13,182.67,183.34,5949.0,182.67,184.13,182.67,183.34,5949.0
2022-06-15 15:05:00,183.35,184.02,183.0,183.55,5631.0,183.35,184.02,183.0,183.55,5631.0
2022-06-15 15:10:00,183.48,183.83,182.08,182.91,17131.0,183.48,183.83,182.08,182.91,17131.0
2022-06-15 15:15:00,182.69,183.11,182.47,183.0,5809.0,182.69,183.11,182.47,183.0,5809.0
2022-06-15 15:20:00,182.99,183.83,182.87,183.69,15225.0,182.99,183.83,182.87,183.69,15225.0
2022-06-15 15:25:00,183.73,184.22,183.17,184.11,15307.0,183.73,184.22,183.17,184.11,15307.0
2022-06-15 15:30:00,184.11,185.66,184.06,185.36,7709.0,184.11,185.66,184.06,185.36,7709.0
2022-06-15 15:35:00,185.44,185.49,184.16,184.25,4447.0,185.44,185.49,184.16,184.25,4447.0
2022-06-15 15:40:00,184.24,184.24,183.27,183.35,13461.0,184.24,184.24,183.27,183.35,13461.0
2022-06-15 15:45:00,183.21,183.51,183.11,183.48,11869.0,183.21,183.51,183.11,183.48,11869.0
2022-06-15 15:50:00,183.28,183.28,182.61,182.96,23669.0,183.28,183.28,182.61,182.96,23669.0
2022-06-15 15:55:00,182.91,183.37,182.74,183.23,48226.0,182.91,183.37,182.74,183.23,48226.0
2022-06-16 09:30:00,178.97,179.99,177.02,177.75,15538.0,178.97,179.99,177.02,177.75,15538.0
2022-06-16 09:35:00,178.0,178.58,177.83,178.25,3372.0,178.0,178.58,177.83,178.25,3372.0
2022-06-16 09:40:00,179.37,180.03,178.74,178.77,3860.0,179.37,180.03,178.74,178.77,3860.0
2022-06-16 09:45:00,179.39,180.12,178.69,178.69,4922.0,179.39,180.12,178.69,178.69,4922.0
2022-06-16 09:50:00,178.71,179.02,177.91,178.15,4572.0,178.71,179.02,177.91,178.15,4572.0
2022-06-16 09:55:00,178.08,178.08,176.96,177.76,6854.0,178.08,178.08,176.96,177.76,6854.0
2022-06-16 10:00:00,177.5,177.64,177.1,177.34,5784.0,177.5,177.64,177.1,177.34,5784.0
2022-06-16 10:05:00,177.73,177.73,176.74,177.06,10331.0,177.73,177.73,176.74,177.06,10331.0
2022-06-16 10:10:00,177.17,177.28,176.57,176.65,9777.0,177.17,177.28,176.57,176.65,9777.0
2022-06-16 10:15:00,176.51,177.18,176.17,176.22,7892.0,176.51,177.18,176.17,176.22,7892.0
2022-06-16 10:20:00,176.06,176.24,175.77,176.2,13839.0,176.06,176.24,175.77,176.2,13839.0
2022-06-16 10:25:00,176.09,176.73,175.52,176.05,9454.0,176.09,176.73,175.52,176.05,9454.0
2022-06-16 10:30:00,175.92,176.04,175.47,175.75,9482.0,175.92,176.04,175.47,175.75,9482.0
2022-06-16 10:35:00,175.62,175.84,175.38,175.44,5934.0,175.62,175.84,175.38,175.44,5934.0
2022-06-16 10:40:00,175.11,175.35,174.7,174.7,6186.0,175.11,175.35,174.7,174.7,6186.0
2022-06-16 10:45:00,174.56,174.58,174.05,174.05,17886.0,174.56,174.58,174.05,174.05,17886.0
2022-06-16 10:50:00,174.05,174.63,174.05,174.57,11960.0,174.05,174.63,174.05,174.57,11960.0
2022-06-16 10:55:00,174.65,175.05,174.51,174.57,4174.0,174.65,175.05,174.51,174.57,4174.0
2022-06-16 11:00:00,174.81,175.59,174.81,175.32,2900.0,174.81,175.59,174.81,175.32,2900.0
2022-06-16 11:05:00,175.06,175.52,174.94,175.43,3432.0,175.06,175.52,174.94,175.43,3432.0
2022-06-16 11:10:00,175.69,176.74,175.69,176.65,4461.0,175.69,176.74,175.69,176.65,4461.0
2022-06-16 11:15:00,176.61,176.83,175.69,175.95,4838.0,176.61,176.83,175.69,175.95,4838.0
2022-06-16 11:20:00,175.75,176.42,175.75,176.41,1900.0,175.75,176.42,175.75,176.41,1900.0
2022-06-16 11:25:00,176.48,177.1,176.48,176.94,4063.0,176.48,177.1,176.48,176.94,4063.0
2022-06-16 11:30:00,176.93,176.93,176.14,176.24,3756.0,176.93,176.93,176.14,176.24,3756.0
2022-06-16 11:35:00,176.11,176.42,175.73,176.24,10184.0,176.11,176.42,175.73,176.24,10184.0
2022-06-16 11:40:00,176.38,176.38,174.88,175.36,4762.0,176.38,176.38,174.88,175.36,4762.0
2022-06-16 11:45:00,175.41,175.41,174.84,175.06,3000.0,175.41,175.41,174.84,175.06,3000.0
2022-06-16 11:50:00,175.25,175.35,174.99,175.34,1650.0,175.25,175.35,174.99,175.34,1650.0
2022-06-16 11:55:00,175.3,175.7,175.14,175.7,1650.0,175.3,175.7,175.14,175.7,1650.0
2022-06-16 12:00:00,175.71,175.71,175.06,175.06,3348.0,175.71,175.71,175.06,175.06,3348.0
2022-06-16 12:05:00,174.91,175.26,174.88,175.07,2000.0,174.91,175.26,174.88,175.07,2000.0
2022-06-16 12:10:00,175.02,175.29,174.96,174.96,3141.0,175.02,175.29,174.96,174.96,3141.0
2022-06-16 12:15:00,175.12,175.42,175.05,175.25,7062.0,175.12,175.42,175.05,175.25,7062.0
2022-06-16 12:20:00,175.11,175.45,174.99,175.0,8484.0,175.11,175.45,174.99,175.0,8484.0
2022-06-16 12:25:00,175.08,175.71,175.07,175.71,4930.0,175.08,175.71,175.07,175.71,4930.0
2022-06-16 12:30:00,175.28,175.69,175.27,175.69,1100.0,175.28,175.69,175.27,175.69,1100.0
2022-06-16 12:35:00,175.28,175.58,175.06,175.54,1032.0,175.28,175.58,175.06,175.54,1032.0
2022-06-16 12:40:00,175.53,176.04,175.47,175.99,1456.0,175.53,176.04,175.47,175.99,1456.0
2022-06-16 12:45:00,175.96,176.45,175.95,176.35,1424.0,175.96,176.45,175.95,176.35,1424.0
2022-06-16 12:50:00,176.48,176.48,176.21,176.37,500.0,176.48,176.48,176.21,176.37,500.0
2022-06-16 12:55:00,175.93,176.05,175.52,175.85,2780.0,175.93,176.05,175.52,175.85,2780.0
2022-06-16 13:00:00,176.11,176.41,175.94,175.95,1641.0,176.11,176.41,175.94,175.95,1641.0
2022-06-16 13:05:00,175.99,176.43,175.95,176.33,2462.0,175.99,176.43,175.95,176.33,2462.0
2022-06-16 13:10:00,176.08,176.25,176.05,176.1,799.0,176.08,176.25,176.05,176.1,799.0
2022-06-16 13:15:00,176.28,176.28,176.01,176.02,800.0,176.28,176.28,176.01,176.02,800.0
2022-06-16 13:20:00,175.92,176.29,175.76,176.13,4791.0,175.92,176.29,175.76,176.13,4791.0
2022-06-16 13:25:00,176.19,176.85,176.07,176.35,2504.0,176.19,176.85,176.07,176.35,2504.0
2022-06-16 13:30:00,176.57,176.96,176.21,176.5,2101.0,176.57,176.96,176.21,176.5,2101.0
2022-06-16 13:35:00,176.19,176.33,176.11,176.33,1800.0,176.19,176.33,176.11,176.33,1800.0
2022-06-16 13:40:00,176.17,176.17,175.51,175.52,3225.0,176.17,176.17,175.51,175.52,3225.0
2022-06-16 13:45:00,175.5,175.61,175.38,175.4,1750.0,175.5,175.61,175.38,175.4,1750.0
2022-06-16 13:50:00,175.57,175.59,175.17,175.59,3130.0,175.57,175.59,175.17,175.59,3130.0
2022-06-16 13:55:00,175.61,176.04,175.38,175.38,4100.0,175.61,176.04,175.38,175.38,4100.0
2022-06-16 14:00:00,175.44,175.93,175.36,175.93,1901.0,175.44,175.93,175.36,175.93,1901.0
2022-06-16 14:05:00,175.83,175.83,175.54,175.62,2803.0,175.83,175.83,175.54,175.62,2803.0
2022-06-16 14:10:00,175.44,175.85,175.44,175.84,2348.0,175.44,175.85,175.44,175.84,2348.0
2022-06-16 14:15:00,175.86,175.99,175.58,175.87,2416.0,175.86,175.99,175.58,175.87,2416.0
2022-06-16 14:20:00,175.88,175.9,175.52,175.66,3325.0,175.88,175.9,175.52,175.66,3325.0
2022-06-16 14:25:00,175.53,175.78,175.53,175.59,2100.0,175.53,175.78,175.53,175.59,2100.0
2022-06-16 14:30:00,175.59,175.82,175.46,175.62,4340.0,175.59,175.82,175.46,175.62,4340.0
2022-06-16 14:35:00,175.64,175.87,175.56,175.87,2592.0,175.64,175.87,175.56,175.87,2592.0
2022-06-16 14:40:00,175.81,176.26,175.81,175.88,2225.0,175.81,176.26,175.81,175.88,2225.0
2022-06-16 14:45:00,175.95,176.11,175.35,175.35,3003.0,175.95,176.11,175.35,175.35,3003.0
2022-06-16 14:50:00,175.22,175.34,175.02,175.08,1845.0,175.22,175.34,175.02,175.08,1845.0
2022-06-16 14:55:00,175.18,175.62,175.18,175.62,3293.0,175.18,175.62,175.18,175.62,3293.0
2022-06-16 15:00:00,175.72,176.24,175.68,176.13,4747.0,175.72,176.24,175.68,176.13,4747.0
2022-06-16 15:05:00,176.08,176.76,175.99,176.76,3917.0,176.08,176.76,175.99,176.76,3917.0
2022-06-16 15:10:00,176.82,177.08,176.29,176.53,7008.0,176.82,177.08,176.29,176.53,7008.0
2022-06-16 15:15:00,176.35,176.75,176.12,176.75,4595.0,176.35,176.75,176.12,176.75,4595.0
2022-06-16 15:20:00,176.65,176.95,176.62,176.81,6049.0,176.65,176.95,176.62,176.81,6049.0
2022-06-16 15:25:00,176.79,177.46,176.68,177.25,6233.0,176.79,177.46,176.68,177.25,6233.0
2022-06-16 15:30:00,177.15,177.32,176.2,176.2,9149.0,177.15,177.32,176.2,176.2,9149.0
2022-06-16 15:35:00,176.18,176.71,176.16,176.64,12930.0,176.18,176.71,176.16,176.64,12930.0
2022-06-16 15:40:00,176.7,177.03,176.41,176.6,12595.0,176.7,177.03,176.41,176.6,12595.0
2022-06-16 15:45:00,176.59,176.71,176.02,176.09,18720.0,176.59,176.71,176.02,176.09,18720.0
2022-06-16 15:50:00,176.14,176.79,176.05,176.76,30391.0,176.14,176.79,176.05,176.76,30391.0
2022-06-16 15:55:00,176.66,177.15,176.43,177.0,61763.0,176.66,177.15,176.43,177.0,61763.0
2022-06-17 09:30:00,178.62,181.0,178.62,180.93,19878.0,178.62,181.0,178.62,180.93,19878.0
2022-06-17 09:35:00,180.81,182.0,180.66,180.66,5167.0,180.81,182.0,180.66,180.66,5167.0
2022-06-17 09:40:00,180.73,182.62,180.73,182.23,4411.0,180.73,182.62,180.73,182.23,4411.0
2022-06-17 09:45:00,181.78,182.28,181.65,182.0,4598.0,181.78,182.28,181.65,182.0,4598.0
2022-06-17 09:50:00,182.3,183.26,182.18,183.03,6214.0,182.3,183.26,182.18,183.03,6214.0
2022-06-17 09:55:00,182.87,183.22,182.31,182.86,5931.0,182.87,183.22,182.31,182.86,5931.0
2022-06-17 10:00:00,182.82,182.9,181.71,182.08,7480.0,182.82,182.9,181.71,182.08,7480.0
2022-06-17 10:05:00,182.49,182.58,181.33,181.33,2206.0,182.49,182.58,181.33,181.33,2206.0
2022-06-17 10:10:00,181.21,181.32,180.53,180.95,4816.0,181.21,181.32,180.53,180.95,4816.0
2022-06-17 10:15:00,180.94,181.26,179.77,180.02,5605.0,180.94,181.26,179.77,180.02,5605.0
2022-06-17 10:20:00,180.09,180.09,179.36,179.88,6537.0,180.09,180.09,179.36,179.88,6537.0
2022-06-17 10:25:00,179.98,180.3,179.4,180.27,8985.0,179.98,180.3,179.4,180.27,8985.0
2022-06-17 10:30:00,180.36,180.51,179.57,179.57,3533.0,180.36,180.51,179.57,179.57,3533.0
2022-06-17 10:35:00,179.68,180.54,179.2,180.49,4214.0,179.68,180.54,179.2,180.49,4214.0
2022-06-17 10:40:00,180.33,180.48,179.16,179.68,16700.0,180.33,180.48,179.16,179.68,16700.0
2022-06-17 10:45:00,179.7,179.7,178.7,178.92,5215.0,179.7,179.7,178.7,178.92,5215.0
2022-06-17 10:50:00,178.81,179.29,178.42,179.1,13705.0,178.81,179.29,178.42,179.1,13705.0
2022-06-17 10:55:00,179.16,179.6,179.16,179.43,1943.0,179.16,179.6,179.16,179.43,1943.0
2022-06-17 11:00:00,179.36,180.54,178.95,180.17,4567.0,179.36,180.54,178.95,180.17,4567.0
2022-06-17 11:05:00,180.17,181.24,180.17,181.17,6901.0,180.17,181.24,180.17,181.17,6901.0
2022-06-17 11:10:00,181.36,181.8,180.96,181.71,24837.0,181.36,181.8,180.96,181.71,24837.0
2022-06-17 11:15:00,181.75,183.61,181.54,183.21,15980.0,181.75,183.61,181.54,183.21,15980.0
2022-06-17 11:20:00,183.2,183.2,182.32,182.94,7233.0,183.2,183.2,182.32,182.94,7233.0
2022-06-17 11:25:00,182.99,183.93,182.85,183.69,9127.0,182.99,183.93,182.85,183.69,9127.0
2022-06-17 11:30:00,183.62,183.68,182.94,182.94,2928.0,183.62,183.68,182.94,182.94,2928.0
2022-06-17 11:35:00,182.87,183.07,182.55,182.72,4309.0,182.87,183.07,182.55,182.72,4309.0
2022-06-17 11:40:00,182.83,182.97,181.7,181.71,3320.0,182.83,182.97,181.7,181.71,3320.0
2022-06-17 11:45:00,181.63,182.09,181.57,182.09,4200.0,181.63,182.09,181.57,182.09,4200.0
2022-06-17 11:50:00,182.34,182.34,181.6,182.23,10935.0,182.34,182.34,181.6,182.23,10935.0
2022-06-17 11:55:00,182.34,182.55,182.13,182.41,3480.0,182.34,182.55,182.13,182.41,3480.0
2022-06-17 12:00:00,182.27,182.53,181.94,182.52,3621.0,182.27,182.53,181.94,182.52,3621.0
2022-06-17 12:05:00,182.59,183.17,182.57,183.08,3368.0,182.59,183.17,182.57,183.08,3368.0
2022-06-17 12:10:00,183.09,183.32,182.93,183.13,4004.0,183.09,183.32,182.93,183.13,4004.0
2022-06-17 12:15:00,183.26,183.42,183.0,183.0,3710.0,183.26,183.42,183.0,183.0,3710.0
2022-06-17 12:20:00,183.03,183.61,183.03,183.59,2700.0,183.03,183.61,183.03,183.59,2700.0
2022-06-17 12:25:00,183.43,183.55,183.05,183.05,1841.0,183.43,183.55,183.05,183.05,1841.0
2022-06-17 12:30:00,183.06,183.14,182.84,183.07,5253.0,183.06,183.14,182.84,183.07,5253.0
2022-06-17 12:35:00,183.09,183.37,182.97,183.12,3436.0,183.09,183.37,182.97,183.12,3436.0
2022-06-17 12:40:00,183.21,183.44,182.86,183.24,4577.0,183.21,183.44,182.86,183.24,4577.0
2022-06-17 12:45:00,183.14,183.45,183.14,183.24,2520.0,183.14,183.45,183.14,183.24,2520.0
2022-06-17 12:50:00,183.28,183.29,182.57,182.73,7942.0,183.28,183.29,182.57,182.73,7942.0
2022-06-17 12:55:00,182.77,183.39,182.63,183.19,7491.0,182.77,183.39,182.63,183.19,7491.0
2022-06-17 13:00:00,183.24,183.72,183.03,183.5,4901.0,183.24,183.72,183.03,183.5,4901.0
2022-06-17 13:05:00,183.7,184.3,183.69,184.3,3708.0,183.7,184.3,183.69,184.3,3708.0
2022-06-17 13:10:00,184.14,184.67,184.0,184.29,7823.0,184.14,184.67,184.0,184.29,7823.0
2022-06-17 13:15:00,184.01,184.3,183.67,184.3,6717.0,184.01,184.3,183.67,184.3,6717.0
2022-06-17 13:20:00,184.22,184.57,184.03,184.57,4218.0,184.22,184.57,184.03,184.57,4218.0
2022-06-17 13:25:00,184.63,184.7,184.09,184.2,22769.0,184.63,184.7,184.09,184.2,22769.0
2022-06-17 13:30:00,184.32,184.83,184.19,184.72,6349.0,184.32,184.83,184.19,184.72,6349.0
2022-06-17 13:35:00,184.81,184.93,184.45,184.68,6070.0,184.81,184.93,184.45,184.68,6070.0
2022-06-17 13:40:00,184.68,184.83,184.38,184.55,5156.0,184.68,184.83,184.38,184.55,5156.0
2022-06-17 13:45:00,184.55,184.59,184.12,184.56,17868.0,184.55,184.59,184.12,184.56,17868.0
2022-06-17 13:50:00,184.62,184.86,184.62,184.86,3035.0,184.62,184.86,184.62,184.86,3035.0
2022-06-17 13:55:00,184.89,185.24,184.79,184.97,6069.0,184.89,185.24,184.79,184.97,6069.0
2022-06-17 14:00:00,185.06,185.34,184.89,184.94,3323.0,185.06,185.34,184.89,184.94,3323.0
2022-06-17 14:05:00,184.89,185.17,184.75,185.17,7925.0,184.89,185.17,184.75,185.17,7925.0
2022-06-17 14:10:00,185.18,185.18,184.26,184.69,6406.0,185.18,185.18,184.26,184.69,6406.0
2022-06-17 14:15:00,184.61,184.74,184.42,184.57,4047.0,184.61,184.74,184.42,184.57,4047.0
2022-06-17 14:20:00,184.85,184.89,184.56,184.78,2713.0,184.85,184.89,184.56,184.78,2713.0
2022-06-17 14:25:00,184.89,185.11,184.66,184.77,4125.0,184.89,185.11,184.66,184.77,4125.0
2022-06-17 14:30:00,184.78,184.91,184.54,184.91,6703.0,184.78,184.91,184.54,184.91,6703.0
2022-06-17 14:35:00,185.08,185.41,184.96,185.41,3901.0,185.08,185.41,184.96,185.41,3901.0
2022-06-17 14:40:00,185.44,185.68,185.38,185.38,13143.0,185.44,185.68,185.38,185.38,13143.0
2022-06-17 14:45:00,185.38,185.51,185.13,185.29,24043.0,185.38,185.51,185.13,185.29,24043.0
2022-06-17 14:50:00,185.16,185.38,184.84,185.11,9337.0,185.16,185.38,184.84,185.11,9337.0
2022-06-17 14:55:00,185.1,185.52,185.1,185.23,10056.0,185.1,185.52,185.1,185.23,10056.0
2022-06-17 15:00:00,185.14,185.36,184.83,184.96,12071.0,185.14,185.36,184.83,184.96,12071.0
2022-06-17 15:05:00,185.02,185.32,184.67,185.09,12536.0,185.02,185.32,184.67,185.09,12536.0
2022-06-17 15:10:00,185.01,185.06,184.07,184.48,18475.0,185.01,185.06,184.07,184.48,18475.0
2022-06-17 15:15:00,184.48,185.55,184.48,185.55,17719.0,184.48,185.55,184.48,185.55,17719.0
2022-06-17 15:20:00,185.56,186.16,185.55,185.96,30005.0,185.56,186.16,185.55,185.96,30005.0
2022-06-17 15:25:00,185.87,186.46,185.87,186.18,16433.0,185.87,186.46,185.87,186.18,16433.0
2022-06-17 15:30:00,186.17,186.21,185.24,185.55,25454.0,186.17,186.21,185.24,185.55,25454.0
2022-06-17 15:35:00,185.53,185.68,185.19,185.6,13143.0,185.53,185.68,185.19,185.6,13143.0
2022-06-17 15:40:00,185.63,185.63,184.59,184.59,14266.0,185.63,185.63,184.59,184.59,14266.0
2022-06-17 15:45:00,184.58,185.05,184.36,184.79,22796.0,184.58,185.05,184.36,184.79,22796.0
2022-06-17 15:50:00,184.61,184.9,184.23,184.5,33021.0,184.61,184.9,184.23,184.5,33021.0
2022-06-17 15:55:00,184.53,184.8,183.64,183.92,62282.0,184.53,184.8,183.64,183.92,62282.0
2022-06-21 09:30:00,189.46,189.84,186.82,188.2,75973.0,189.46,189.84,186.82,188.2,75973.0
2022-06-21 09:35:00,188.8,190.71,188.8,190.38,8118.0,188.8,190.71,188.8,190.38,8118.0
2022-06-21 09:40:00,190.61,191.79,189.67,190.17,17582.0,190.61,191.79,189.67,190.17,17582.0
2022-06-21 09:45:00,189.96,189.96,186.97,187.31,10092.0,189.96,189.96,186.97,187.31,10092.0
2022-06-21 09:50:00,187.16,188.55,187.15,188.22,1701.0,187.16,188.55,187.15,188.22,1701.0
2022-06-21 09:55:00,188.4,188.92,187.78,188.76,4704.0,188.4,188.92,187.78,188.76,4704.0
2022-06-21 10:00:00,188.68,188.74,187.99,188.64,7881.0,188.68,188.74,187.99,188.64,7881.0
2022-06-21 10:05:00,188.52,188.88,187.38,187.38,2804.0,188.52,188.88,187.38,187.38,2804.0
2022-06-21 10:10:00,187.45,188.01,187.31,188.01,5739.0,187.45,188.01,187.31,188.01,5739.0
2022-06-21 10:15:00,187.82,188.39,187.53,188.17,2444.0,187.82,188.39,187.53,188.17,2444.0
2022-06-21 10:20:00,188.07,188.07,187.42,187.57,18769.0,188.07,188.07,187.42,187.57,18769.0
2022-06-21 10:25:00,187.49,187.84,187.46,187.63,4402.0,187.49,187.84,187.46,187.63,4402.0
2022-06-21 10:30:00,187.63,188.41,187.44,187.59,4332.0,187.63,188.41,187.44,187.59,4332.0
2022-06-21 10:35:00,187.6,187.71,187.16,187.53,3895.0,187.6,187.71,187.16,187.53,3895.0
2022-06-21 10:40:00,187.53,188.15,187.53,187.78,2987.0,187.53,188.15,187.53,187.78,2987.0
2022-06-21 10:45:00,187.84,187.84,187.5,187.73,4244.0,187.84,187.84,187.5,187.73,4244.0
2022-06-21 10:50:00,187.83,188.57,187.83,188.39,3075.0,187.83,188.57,187.83,188.39,3075.0
2022-06-21 10:55:00,188.56,188.56,188.23,188.34,5660.0,188.56,188.56,188.23,188.34,5660.0
2022-06-21 11:00:00,188.23,188.23,187.61,187.68,2371.0,188.23,188.23,187.61,187.68,2371.0
2022-06-21 11:05:00,187.73,187.74,187.25,187.74,2984.0,187.73,187.74,187.25,187.74,2984.0
2022-06-21 11:10:00,187.95,187.98,187.67,187.67,1820.0,187.95,187.98,187.67,187.67,1820.0
2022-06-21 11:15:00,187.21,187.97,187.21,187.97,13107.0,187.21,187.97,187.21,187.97,13107.0
2022-06-21 11:20:00,188.4,188.4,187.6,187.61,2481.0,188.4,188.4,187.6,187.61,2481.0
2022-06-21 11:25:00,187.67,188.28,187.66,187.97,3180.0,187.67,188.28,187.66,187.97,3180.0
2022-06-21 11:30:00,187.94,187.98,187.23,187.33,4186.0,187.94,187.98,187.23,187.33,4186.0
2022-06-21 11:35:00,187.33,187.63,187.09,187.14,4010.0,187.33,187.63,187.09,187.14,4010.0
2022-06-21 11:40:00,187.1,187.51,186.57,187.4,5647.0,187.1,187.51,186.57,187.4,5647.0
2022-06-21 11:45:00,187.47,187.6,187.15,187.15,11819.0,187.47,187.6,187.15,187.15,11819.0
2022-06-21 11:50:00,187.29,187.56,187.12,187.33,7955.0,187.29,187.56,187.12,187.33,7955.0
2022-06-21 11:55:00,187.4,187.79,187.34,187.38,3989.0,187.4,187.79,187.34,187.38,3989.0
2022-06-21 12:00:00,187.22,187.61,187.17,187.35,3059.0,187.22,187.61,187.17,187.35,3059.0
2022-06-21 12:05:00,187.48,187.65,187.3,187.43,2016.0,187.48,187.65,187.3,187.43,2016.0
2022-06-21 12:10:00,187.42,187.56,187.16,187.56,1350.0,187.42,187.56,187.16,187.56,1350.0
2022-06-21 12:15:00,187.72,187.79,187.48,187.53,6941.0,187.72,187.79,187.48,187.53,6941.0
2022-06-21 12:20:00,187.56,187.56,187.17,187.41,8971.0,187.56,187.56,187.17,187.41,8971.0
2022-06-21 12:25:00,187.42,187.42,186.92,187.01,6206.0,187.42,187.42,186.92,187.01,6206.0
2022-06-21 12:30:00,187.01,187.36,186.95,187.29,2300.0,187.01,187.36,186.95,187.29,2300.0
2022-06-21 12:35:00,187.41,187.45,187.4,187.45,1614.0,187.41,187.45,187.4,187.45,1614.0
2022-06-21 12:40:00,187.37,187.53,187.21,187.34,2371.0,187.37,187.53,187.21,187.34,2371.0
2022-06-21 12:45:00,187.42,187.66,187.41,187.65,1200.0,187.42,187.66,187.41,187.65,1200.0
2022-06-21 12:50:00,187.69,187.77,187.44,187.71,2850.0,187.69,187.77,187.44,187.71,2850.0
2022-06-21 12:55:00,187.64,187.87,187.54,187.86,3533.0,187.64,187.87,187.54,187.86,3533.0
2022-06-21 13:00:00,187.76,187.76,187.49,187.53,1161.0,187.76,187.76,187.49,187.53,1161.0
2022-06-21 13:05:00,187.34,187.35,187.12,187.24,1659.0,187.34,187.35,187.12,187.24,1659.0
2022-06-21 13:10:00,187.32,187.52,187.32,187.39,2023.0,187.32,187.52,187.32,187.39,2023.0
2022-06-21 13:15:00,187.46,187.46,186.97,186.99,1399.0,187.46,187.46,186.97,186.99,1399.0
2022-06-21 13:20:00,187.23,187.23,187.02,187.23,1613.0,187.23,187.23,187.02,187.23,1613.0
2022-06-21 13:25:00,187.23,187.42,187.17,187.17,1300.0,187.23,187.42,187.17,187.17,1300.0
2022-06-21 13:30:00,187.24,187.56,187.24,187.46,1103.0,187.24,187.56,187.24,187.46,1103.0
2022-06-21 13:35:00,187.45,187.45,187.12,187.12,600.0,187.45,187.45,187.12,187.12,600.0
2022-06-21 13:40:00,187.06,187.07,186.64,186.83,3067.0,187.06,187.07,186.64,186.83,3067.0
2022-06-21 13:45:00,186.73,186.98,186.69,186.98,3969.0,186.73,186.98,186.69,186.98,3969.0
2022-06-21 13:50:00,187.05,187.08,186.55,186.55,3751.0,187.05,187.08,186.55,186.55,3751.0
2022-06-21 13:55:00,186.52,186.52,186.1,186.29,2402.0,186.52,186.52,186.1,186.29,2402.0
2022-06-21 14:00:00,186.21,186.41,185.96,186.15,1922.0,186.21,186.41,185.96,186.15,1922.0
2022-06-21 14:05:00,186.24,186.35,186.01,186.16,1604.0,186.24,186.35,186.01,186.16,1604.0
2022-06-21 14:10:00,186.13,186.28,186.11,186.2,1401.0,186.13,186.28,186.11,186.2,1401.0
2022-06-21 14:15:00,185.97,186.13,185.83,185.83,3041.0,185.97,186.13,185.83,185.83,3041.0
2022-06-21 14:20:00,185.98,186.57,185.98,186.24,2657.0,185.98,186.57,185.98,186.24,2657.0
2022-06-21 14:25:00,186.16,186.38,186.08,186.3,1881.0,186.16,186.38,186.08,186.3,1881.0
2022-06-21 14:30:00,186.26,186.35,186.08,186.24,1731.0,186.26,186.35,186.08,186.24,1731.0
2022-06-21 14:35:00,186.15,186.15,185.82,185.89,2657.0,186.15,186.15,185.82,185.89,2657.0
2022-06-21 14:40:00,185.89,186.39,185.89,186.1,5520.0,185.89,186.39,185.89,186.1,5520.0
2022-06-21 14:45:00,186.04,186.09,185.39,185.78,2258.0,186.04,186.09,185.39,185.78,2258.0
2022-06-21 14:50:00,185.77,185.97,185.63,185.97,1900.0,185.77,185.97,185.63,185.97,1900.0
2022-06-21 14:55:00,185.97,186.1,185.57,185.59,2398.0,185.97,186.1,185.57,185.59,2398.0
2022-06-21 15:00:00,185.56,185.93,185.56,185.79,1811.0,185.56,185.93,185.56,185.79,1811.0
2022-06-21 15:05:00,185.87,186.47,185.7,186.47,8765.0,185.87,186.47,185.7,186.47,8765.0
2022-06-21 15:10:00,186.5,186.88,186.5,186.88,2800.0,186.5,186.88,186.5,186.88,2800.0
2022-06-21 15:15:00,186.95,187.07,186.72,186.73,5710.0,186.95,187.07,186.72,186.73,5710.0
2022-06-21 15:20:00,186.81,186.92,186.59,186.82,4115.0,186.81,186.92,186.59,186.82,4115.0
2022-06-21 15:25:00,186.77,186.79,186.21,186.36,5218.0,186.77,186.79,186.21,186.36,5218.0
2022-06-21 15:30:00,186.38,186.57,186.04,186.18,5830.0,186.38,186.57,186.04,186.18,5830.0
2022-06-21 15:35:00,186.16,186.16,185.7,185.77,6857.0,186.16,186.16,185.7,185.77,6857.0
2022-06-21 15:40:00,185.75,186.0,185.66,185.96,10693.0,185.75,186.0,185.66,185.96,10693.0
2022-06-21 15:45:00,185.91,185.92,185.61,185.9,17425.0,185.91,185.92,185.61,185.9,17425.0
2022-06-21 15:50:00,185.85,186.16,185.59,185.84,23861.0,185.85,186.16,185.59,185.84,23861.0
2022-06-21 15:55:00,185.84,185.85,185.32,185.49,76014.0,185.84,185.85,185.32,185.49,76014.0
2022-06-22 09:30:00,183.12,186.96,182.46,185.66,12597.0,183.12,186.96,182.46,185.66,12597.0
2022-06-22 09:35:00,186.09,186.97,186.09,186.95,1100.0,186.09,186.97,186.09,186.95,1100.0
2022-06-22 09:40:00,187.55,187.65,186.01,187.22,5205.0,187.55,187.65,186.01,187.22,5205.0
2022-06-22 09:45:00,187.46,187.78,186.68,186.88,6079.0,187.46,187.78,186.68,186.88,6079.0
2022-06-22 09:50:00,186.57,188.75,186.53,188.75,7320.0,186.57,188.75,186.53,188.75,7320.0
2022-06-22 09:55:00,188.98,189.25,188.63,188.88,5117.0,188.98,189.25,188.63,188.88,5117.0
2022-06-22 10:00:00,188.67,188.75,187.94,187.94,7100.0,188.67,188.75,187.94,187.94,7100.0
2022-06-22 10:05:00,187.71,189.16,187.59,189.09,20798.0,187.71,189.16,187.59,189.09,20798.0
2022-06-22 10:10:00,188.84,189.83,188.59,189.23,7470.0,188.84,189.83,188.59,189.23,7470.0
2022-06-22 10:15:00,189.07,189.56,188.78,189.21,3189.0,189.07,189.56,188.78,189.21,3189.0
2022-06-22 10:20:00,189.0,189.63,188.97,189.44,10936.0,189.0,189.63,188.97,189.44,10936.0
2022-06-22 10:25:00,189.44,190.06,189.23,189.62,9416.0,189.44,190.06,189.23,189.62,9416.0
2022-06-22 10:30:00,189.62,190.87,189.59,190.87,28838.0,189.62,190.87,189.59,190.87,28838.0
2022-06-22 10:35:00,190.77,191.52,190.43,190.68,23701.0,190.77,191.52,190.43,190.68,23701.0
2022-06-22 10:40:00,190.68,191.03,190.39,190.88,42263.0,190.68,191.03,190.39,190.88,42263.0
2022-06-22 10:45:00,190.86,190.88,190.2,190.59,18044.0,190.86,190.88,190.2,190.59,18044.0
2022-06-22 10:50:00,190.63,191.14,190.47,191.03,4913.0,190.63,191.14,190.47,191.03,4913.0
2022-06-22 10:55:00,191.08,191.43,191.05,191.29,4193.0,191.08,191.43,191.05,191.29,4193.0
2022-06-22 11:00:00,191.28,191.69,190.74,191.69,6300.0,191.28,191.69,190.74,191.69,6300.0
2022-06-22 11:05:00,191.62,191.62,191.18,191.34,4999.0,191.62,191.62,191.18,191.34,4999.0
2022-06-22 11:10:00,191.54,191.72,190.95,190.95,5620.0,191.54,191.72,190.95,190.95,5620.0
2022-06-22 11:15:00,190.99,192.21,190.98,192.21,6770.0,190.99,192.21,190.98,192.21,6770.0
2022-06-22 11:20:00,192.1,192.1,191.49,191.91,7766.0,192.1,192.1,191.49,191.91,7766.0
2022-06-22 11:25:00,191.99,192.47,191.86,192.14,2357.0,191.99,192.47,191.86,192.14,2357.0
2022-06-22 11:30:00,192.09,192.33,191.96,192.2,4455.0,192.09,192.33,191.96,192.2,4455.0
2022-06-22 11:35:00,192.21,192.25,191.64,191.93,6233.0,192.21,192.25,191.64,191.93,6233.0
2022-06-22 11:40:00,191.6,191.6,190.72,190.73,2527.0,191.6,191.6,190.72,190.73,2527.0
2022-06-22 11:45:00,190.64,190.7,189.82,190.11,7688.0,190.64,190.7,189.82,190.11,7688.0
2022-06-22 11:50:00,190.19,190.43,189.65,190.43,24102.0,190.19,190.43,189.65,190.43,24102.0
2022-06-22 11:55:00,190.46,190.77,189.99,190.07,1700.0,190.46,190.77,189.99,190.07,1700.0
2022-06-22 12:00:00,190.17,190.95,190.17,190.35,1800.0,190.17,190.95,190.17,190.35,1800.0
2022-06-22 12:05:00,190.31,190.51,189.93,190.15,1569.0,190.31,190.51,189.93,190.15,1569.0
2022-06-22 12:10:00,190.13,190.21,189.91,190.07,1208.0,190.13,190.21,189.91,190.07,1208.0
2022-06-22 12:15:00,189.86,190.33,189.73,190.33,2132.0,189.86,190.33,189.73,190.33,2132.0
2022-06-22 12:20:00,190.01,190.57,190.0,190.16,1973.0,190.01,190.57,190.0,190.16,1973.0
2022-06-22 12:25:00,190.31,190.55,190.31,190.51,1300.0,190.31,190.55,190.31,190.51,1300.0
2022-06-22 12:30:00,190.38,190.93,190.35,190.77,5072.0,190.38,190.93,190.35,190.77,5072.0
2022-06-22 12:35:00,190.81,191.11,190.68,190.75,2125.0,190.81,191.11,190.68,190.75,2125.0
2022-06-22 12:40:00,190.86,191.21,190.86,191.09,4184.0,190.86,191.21,190.86,191.09,4184.0
2022-06-22 12:45:00,191.06,191.15,190.78,190.78,1800.0,191.06,191.15,190.78,190.78,1800.0
2022-06-22 12:50:00,190.71,191.13,190.7,191.13,2200.0,190.71,191.13,190.7,191.13,2200.0
2022-06-22 12:55:00,191.02,191.32,190.93,191.31,2800.0,191.02,191.32,190.93,191.31,2800.0
2022-06-22 13:00:00,191.28,191.31,190.5,190.8,2904.0,191.28,191.31,190.5,190.8,2904.0
2022-06-22 13:05:00,190.72,190.99,190.72,190.99,2109.0,190.72,190.99,190.72,190.99,2109.0
2022-06-22 13:10:00,190.99,191.42,190.99,191.28,2423.0,190.99,191.42,190.99,191.28,2423.0
2022-06-22 13:15:00,191.15,191.61,191.15,191.41,1918.0,191.15,191.61,191.15,191.41,1918.0
2022-06-22 13:20:00,191.43,191.46,191.17,191.17,1472.0,191.43,191.46,191.17,191.17,1472.0
2022-06-22 13:25:00,191.35,191.57,191.1,191.25,4504.0,191.35,191.57,191.1,191.25,4504.0
2022-06-22 13:30:00,191.32,191.32,191.15,191.16,1890.0,191.32,191.32,191.15,191.16,1890.0
2022-06-22 13:35:00,191.04,191.33,191.01,191.23,8512.0,191.04,191.33,191.01,191.23,8512.0
2022-06-22 13:40:00,191.12,191.35,190.95,191.34,2594.0,191.12,191.35,190.95,191.34,2594.0
2022-06-22 13:45:00,191.29,191.33,190.91,191.1,5529.0,191.29,191.33,190.91,191.1,5529.0
2022-06-22 13:50:00,191.15,191.15,190.67,190.73,3381.0,191.15,191.15,190.67,190.73,3381.0
2022-06-22 13:55:00,190.81,191.02,190.61,190.96,3525.0,190.81,191.02,190.61,190.96,3525.0
2022-06-22 14:00:00,191.05,191.08,190.82,190.9,2604.0,191.05,191.08,190.82,190.9,2604.0
2022-06-22 14:05:00,191.0,191.12,190.8,190.92,16788.0,191.0,191.12,190.8,190.92,16788.0
2022-06-22 14:10:00,190.92,190.97,190.63,190.97,2940.0,190.92,190.97,190.63,190.97,2940.0
2022-06-22 14:15:00,190.9,191.12,190.65,190.74,4260.0,190.9,191.12,190.65,190.74,4260.0
2022-06-22 14:20:00,190.76,190.81,190.33,190.63,4336.0,190.76,190.81,190.33,190.63,4336.0
2022-06-22 14:25:00,190.65,190.67,190.21,190.3,3783.0,190.65,190.67,190.21,190.3,3783.0
2022-06-22 14:30:00,190.45,190.46,190.07,190.11,30557.0,190.45,190.46,190.07,190.11,30557.0
2022-06-22 14:35:00,190.11,190.19,189.7,189.74,8832.0,190.11,190.19,189.7,189.74,8832.0
2022-06-22 14:40:00,189.64,189.79,189.28,189.4,10900.0,189.64,189.79,189.28,189.4,10900.0
2022-06-22 14:45:00,189.33,189.51,188.87,188.87,3471.0,189.33,189.51,188.87,188.87,3471.0
2022-06-22 14:50:00,188.98,189.02,188.7,188.95,3071.0,188.98,189.02,188.7,188.95,3071.0
2022-06-22 14:55:00,189.01,189.21,188.8,189.21,3700.0,189.01,189.21,188.8,189.21,3700.0
2022-06-22 15:00:00,189.22,189.47,188.84,189.38,5004.0,189.22,189.47,188.84,189.38,5004.0
2022-06-22 15:05:00,189.42,189.47,189.22,189.27,2447.0,189.42,189.47,189.22,189.27,2447.0
2022-06-22 15:10:00,189.19,189.47,188.99,189.25,5886.0,189.19,189.47,188.99,189.25,5886.0
2022-06-22 15:15:00,189.19,189.3,188.85,188.86,3344.0,189.19,189.3,188.85,188.86,3344.0
2022-06-22 15:20:00,188.91,188.95,188.5,188.52,6843.0,188.91,188.95,188.5,188.52,6843.0
2022-06-22 15:25:00,188.44,188.58,187.87,188.1,7257.0,188.44,188.58,187.87,188.1,7257.0
2022-06-22 15:30:00,188.1,188.24,187.96,187.96,6468.0,188.1,188.24,187.96,187.96,6468.0
2022-06-22 15:35:00,187.93,188.17,187.68,188.1,9449.0,187.93,188.17,187.68,188.1,9449.0
2022-06-22 15:40:00,188.06,188.12,187.64,188.07,8226.0,188.06,188.12,187.64,188.07,8226.0
2022-06-22 15:45:00,187.96,187.96,187.26,187.53,39074.0,187.96,187.96,187.26,187.53,39074.0
2022-06-22 15:50:00,187.54,188.3,187.21,188.21,47265.0,187.54,188.3,187.21,188.21,47265.0
2022-06-22 15:55:00,188.24,188.41,187.59,187.67,60376.0,188.24,188.41,187.59,187.67,60376.0
2022-06-23 09:30:00,192.6,192.67,190.02,191.53,54322.0,192.6,192.67,190.02,191.53,54322.0
2022-06-23 09:35:00,191.5,191.51,188.91,189.41,25798.0,191.5,191.51,188.91,189.41,25798.0
2022-06-23 09:40:00,189.75,191.01,189.03,190.37,11274.0,189.75,191.01,189.03,190.37,11274.0
2022-06-23 09:45:00,190.5,191.03,189.37,190.62,12133.0,190.5,191.03,189.37,190.62,12133.0
2022-06-23 09:50:00,190.61,190.75,189.26,190.62,18364.0,190.61,190.75,189.26,190.62,18364.0
2022-06-23 09:55:00,190.58,191.74,190.35,191.55,51300.0,190.58,191.74,190.35,191.55,51300.0
2022-06-23 10:00:00,191.5,192.83,191.07,192.32,31564.0,191.5,192.83,191.07,192.32,31564.0
2022-06-23 10:05:00,192.32,193.0,191.64,192.4,14760.0,192.32,193.0,191.64,192.4,14760.0
2022-06-23 10:10:00,192.47,193.49,192.31,193.31,10099.0,192.47,193.49,192.31,193.31,10099.0
2022-06-23 10:15:00,193.25,194.59,193.24,194.59,12494.0,193.25,194.59,193.24,194.59,12494.0
2022-06-23 10:20:00,194.67,195.36,194.61,195.16,17046.0,194.67,195.36,194.61,195.16,17046.0
2022-06-23 10:25:00,195.04,195.27,194.08,195.24,18595.0,195.04,195.27,194.08,195.24,18595.0
2022-06-23 10:30:00,195.37,196.94,195.37,196.48,25527.0,195.37,196.94,195.37,196.48,25527.0
2022-06-23 10:35:00,196.28,197.46,195.9,197.38,9317.0,196.28,197.46,195.9,197.38,9317.0
2022-06-23 10:40:00,197.59,198.2,197.55,198.15,8769.0,197.59,198.2,197.55,198.15,8769.0
2022-06-23 10:45:00,197.9,198.74,197.44,197.97,15895.0,197.9,198.74,197.44,197.97,15895.0
2022-06-23 10:50:00,198.1,198.2,197.14,197.51,25477.0,198.1,198.2,197.14,197.51,25477.0
2022-06-23 10:55:00,197.47,198.0,197.34,197.69,23470.0,197.47,198.0,197.34,197.69,23470.0
2022-06-23 11:00:00,197.55,198.26,197.3,198.18,14664.0,197.55,198.26,197.3,198.18,14664.0
2022-06-23 11:05:00,198.03,198.59,197.95,198.43,10210.0,198.03,198.59,197.95,198.43,10210.0
2022-06-23 11:10:00,198.64,198.64,198.31,198.48,13810.0,198.64,198.64,198.31,198.48,13810.0
2022-06-23 11:15:00,198.39,198.79,198.32,198.65,4561.0,198.39,198.79,198.32,198.65,4561.0
2022-06-23 11:20:00,198.55,198.92,197.7,198.12,18808.0,198.55,198.92,197.7,198.12,18808.0
2022-06-23 11:25:00,198.19,199.13,198.15,199.05,6902.0,198.19,199.13,198.15,199.05,6902.0
2022-06-23 11:30:00,199.2,199.26,198.0,198.0,27375.0,199.2,199.26,198.0,198.0,27375.0
2022-06-23 11:35:00,198.04,198.17,197.64,197.7,15632.0,198.04,198.17,197.64,197.7,15632.0
2022-06-23 11:40:00,197.65,198.65,197.56,198.5,19907.0,197.65,198.65,197.56,198.5,19907.0
2022-06-23 11:45:00,198.5,198.54,198.02,198.54,7480.0,198.5,198.54,198.02,198.54,7480.0
2022-06-23 11:50:00,198.97,198.97,198.46,198.54,4092.0,198.97,198.97,198.46,198.54,4092.0
2022-06-23 11:55:00,198.57,199.2,198.57,198.66,10286.0,198.57,199.2,198.57,198.66,10286.0
2022-06-23 12:00:00,198.64,198.66,197.7,197.81,9348.0,198.64,198.66,197.7,197.81,9348.0
2022-06-23 12:05:00,197.72,198.7,197.72,198.24,5205.0,197.72,198.7,197.72,198.24,5205.0
2022-06-23 12:10:00,198.3,198.32,197.92,198.21,3855.0,198.3,198.32,197.92,198.21,3855.0
2022-06-23 12:15:00,198.18,198.7,197.9,198.53,9061.0,198.18,198.7,197.9,198.53,9061.0
2022-06-23 12:20:00,198.59,198.96,198.39,198.88,8457.0,198.59,198.96,198.39,198.88,8457.0
2022-06-23 12:25:00,198.6,199.13,198.57,198.76,4462.0,198.6,199.13,198.57,198.76,4462.0
2022-06-23 12:30:00,198.82,198.82,197.97,197.97,1883.0,198.82,198.82,197.97,197.97,1883.0
2022-06-23 12:35:00,198.01,198.25,197.79,197.79,6264.0,198.01,198.25,197.79,197.79,6264.0
2022-06-23 12:40:00,197.65,198.17,197.45,198.07,7064.0,197.65,198.17,197.45,198.07,7064.0
2022-06-23 12:45:00,198.13,198.17,197.81,197.93,5333.0,198.13,198.17,197.81,197.93,5333.0
2022-06-23 12:50:00,197.89,197.92,197.2,197.56,5815.0,197.89,197.92,197.2,197.56,5815.0
2022-06-23 12:55:00,197.63,197.86,197.28,197.28,3200.0,197.63,197.86,197.28,197.28,3200.0
2022-06-23 13:00:00,196.84,196.92,196.46,196.62,7319.0,196.84,196.92,196.46,196.62,7319.0
2022-06-23 13:05:00,196.6,196.8,196.54,196.72,3554.0,196.6,196.8,196.54,196.72,3554.0
2022-06-23 13:10:00,196.85,197.43,196.85,197.01,7996.0,196.85,197.43,196.85,197.01,7996.0
2022-06-23 13:15:00,197.09,197.41,197.09,197.41,9100.0,197.09,197.41,197.09,197.41,9100.0
2022-06-23 13:20:00,197.47,197.58,196.74,197.46,9051.0,197.47,197.58,196.74,197.46,9051.0
2022-06-23 13:25:00,197.33,197.62,197.03,197.24,3787.0,197.33,197.62,197.03,197.24,3787.0
2022-06-23 13:30:00,197.32,197.48,197.08,197.11,4589.0,197.32,197.48,197.08,197.11,4589.0
2022-06-23 13:35:00,197.22,197.29,196.2,196.2,8187.0,197.22,197.29,196.2,196.2,8187.0
2022-06-23 13:40:00,196.24,196.59,195.88,196.59,6935.0,196.24,196.59,195.88,196.59,6935.0
2022-06-23 13:45:00,196.6,197.04,196.43,196.46,4825.0,196.6,197.04,196.43,196.46,4825.0
2022-06-23 13:50:00,196.75,196.93,196.75,196.83,2327.0,196.75,196.93,196.75,196.83,2327.0
2022-06-23 13:55:00,196.83,197.16,196.77,197.11,3220.0,196.83,197.16,196.77,197.11,3220.0
2022-06-23 14:00:00,197.14,197.55,197.0,197.25,3992.0,197.14,197.55,197.0,197.25,3992.0
2022-06-23 14:05:00,197.17,198.3,197.17,198.21,2752.0,197.17,198.3,197.17,198.21,2752.0
2022-06-23 14:10:00,198.23,198.42,198.0,198.34,4858.0,198.23,198.42,198.0,198.34,4858.0
2022-06-23 14:15:00,198.3,198.75,198.13,198.75,7454.0,198.3,198.75,198.13,198.75,7454.0
2022-06-23 14:20:00,198.81,199.33,198.69,199.22,9713.0,198.81,199.33,198.69,199.22,9713.0
2022-06-23 14:25:00,199.15,199.6,199.13,199.53,5499.0,199.15,199.6,199.13,199.53,5499.0
2022-06-23 14:30:00,199.46,199.74,199.22,199.55,6238.0,199.46,199.74,199.22,199.55,6238.0
2022-06-23 14:35:00,199.81,199.97,199.56,199.75,8845.0,199.81,199.97,199.56,199.75,8845.0
2022-06-23 14:40:00,199.7,199.88,199.64,199.87,4037.0,199.7,199.88,199.64,199.87,4037.0
2022-06-23 14:45:00,199.84,199.92,199.65,199.81,7295.0,199.84,199.92,199.65,199.81,7295.0
2022-06-23 14:50:00,199.75,199.99,199.73,199.93,4871.0,199.75,199.99,199.73,199.93,4871.0
2022-06-23 14:55:00,199.82,199.96,199.67,199.93,4541.0,199.82,199.96,199.67,199.93,4541.0
2022-06-23 15:00:00,199.83,199.89,199.36,199.77,6979.0,199.83,199.89,199.36,199.77,6979.0
2022-06-23 15:05:00,199.74,199.98,199.68,199.74,6524.0,199.74,199.98,199.68,199.74,6524.0
2022-06-23 15:10:00,199.74,199.8,199.43,199.57,6194.0,199.74,199.8,199.43,199.57,6194.0
2022-06-23 15:15:00,199.6,199.69,198.69,199.04,8506.0,199.6,199.69,198.69,199.04,8506.0
2022-06-23 15:20:00,198.96,199.59,198.96,199.36,12153.0,198.96,199.59,198.96,199.36,12153.0
2022-06-23 15:25:00,199.39,199.85,199.23,199.53,10216.0,199.39,199.85,199.23,199.53,10216.0
2022-06-23 15:30:00,199.51,200.12,199.51,200.09,30124.0,199.51,200.12,199.51,200.09,30124.0
2022-06-23 15:35:00,200.05,200.07,199.45,199.81,14504.0,200.05,200.07,199.45,199.81,14504.0
2022-06-23 15:40:00,199.73,200.11,199.71,199.79,25618.0,199.73,200.11,199.71,199.79,25618.0
2022-06-23 15:45:00,199.86,200.31,199.8,200.29,29441.0,199.86,200.31,199.8,200.29,29441.0
2022-06-23 15:50:00,200.15,200.58,199.39,199.69,31774.0,200.15,200.58,199.39,199.69,31774.0
2022-06-23 15:55:00,199.62,200.29,199.54,200.18,88874.0,199.62,200.29,199.54,200.18,88874.0
2022-06-24 09:30:00,202.49,203.93,201.11,203.34,39497.0,202.49,203.93,201.11,203.34,39497.0
2022-06-24 09:35:00,203.03,204.26,202.65,203.42,8860.0,203.03,204.26,202.65,203.42,8860.0
2022-06-24 09:40:00,203.36,204.74,202.46,204.52,13283.0,203.36,204.74,202.46,204.52,13283.0
2022-06-24 09:45:00,204.56,205.11,204.2,205.11,13467.0,204.56,205.11,204.2,205.11,13467.0
2022-06-24 09:50:00,205.0,206.34,204.61,205.69,20188.0,205.0,206.34,204.61,205.69,20188.0
2022-06-24 09:55:00,205.75,205.75,203.25,203.75,21610.0,205.75,205.75,203.25,203.75,21610.0
2022-06-24 10:00:00,204.18,205.38,204.18,205.38,12686.0,204.18,205.38,204.18,205.38,12686.0
2022-06-24 10:05:00,205.89,206.33,205.01,205.48,11432.0,205.89,206.33,205.01,205.48,11432.0
2022-06-24 10:10:00,205.45,206.35,205.45,206.21,13764.0,205.45,206.35,205.45,206.21,13764.0
2022-06-24 10:15:00,206.32,206.5,205.84,206.17,24628.0,206.32,206.5,205.84,206.17,24628.0
2022-06-24 10:20:00,206.12,206.49,205.65,205.92,13671.0,206.12,206.49,205.65,205.92,13671.0
2022-06-24 10:25:00,205.75,206.26,205.34,205.75,8067.0,205.75,206.26,205.34,205.75,8067.0
2022-06-24 10:30:00,205.52,205.79,204.27,204.62,7018.0,205.52,205.79,204.27,204.62,7018.0
2022-06-24 10:35:00,204.65,204.73,202.81,202.93,6702.0,204.65,204.73,202.81,202.93,6702.0
2022-06-24 10:40:00,202.84,203.31,201.97,203.21,11818.0,202.84,203.31,201.97,203.21,11818.0
2022-06-24 10:45:00,203.26,203.26,202.35,202.37,5415.0,203.26,203.26,202.35,202.37,5415.0
2022-06-24 10:50:00,202.58,202.61,201.67,202.32,8228.0,202.58,202.61,201.67,202.32,8228.0
2022-06-24 10:55:00,202.01,203.12,201.89,203.07,8405.0,202.01,203.12,201.89,203.07,8405.0
2022-06-24 11:00:00,203.05,203.85,203.01,203.74,14877.0,203.05,203.85,203.01,203.74,14877.0
2022-06-24 11:05:00,203.58,203.77,203.35,203.55,12515.0,203.58,203.77,203.35,203.55,12515.0
2022-06-24 11:10:00,203.38,203.38,202.12,202.12,3149.0,203.38,203.38,202.12,202.12,3149.0
2022-06-24 11:15:00,201.96,201.96,201.13,201.13,6770.0,201.96,201.96,201.13,201.13,6770.0
2022-06-24 11:20:00,201.23,201.97,201.2,201.94,9757.0,201.23,201.97,201.2,201.94,9757.0
2022-06-24 11:25:00,201.83,202.52,201.69,202.42,7247.0,201.83,202.52,201.69,202.42,7247.0
2022-06-24 11:30:00,202.48,202.52,201.96,202.12,4814.0,202.48,202.52,201.96,202.12,4814.0
2022-06-24 11:35:00,201.99,202.28,201.97,202.28,4662.0,201.99,202.28,201.97,202.28,4662.0
2022-06-24 11:40:00,202.26,202.34,201.8,201.95,7912.0,202.26,202.34,201.8,201.95,7912.0
2022-06-24 11:45:00,201.93,202.39,201.64,202.39,10810.0,201.93,202.39,201.64,202.39,10810.0
2022-06-24 11:50:00,202.06,202.43,201.81,202.42,7418.0,202.06,202.43,201.81,202.42,7418.0
2022-06-24 11:55:00,202.31,202.4,202.11,202.4,4479.0,202.31,202.4,202.11,202.4,4479.0
2022-06-24 12:00:00,202.36,202.9,202.36,202.81,3846.0,202.36,202.9,202.36,202.81,3846.0
2022-06-24 12:05:00,202.72,202.87,202.67,202.87,2901.0,202.72,202.87,202.67,202.87,2901.0
2022-06-24 12:10:00,202.93,203.52,202.9,203.37,6873.0,202.93,203.52,202.9,203.37,6873.0
2022-06-24 12:15:00,203.53,203.6,203.33,203.43,3602.0,203.53,203.6,203.33,203.43,3602.0
2022-06-24 12:20:00,203.43,203.43,202.99,203.33,4197.0,203.43,203.43,202.99,203.33,4197.0
2022-06-24 12:25:00,203.38,203.63,203.31,203.61,3730.0,203.38,203.63,203.31,203.61,3730.0
2022-06-24 12:30:00,203.62,204.17,203.49,204.02,6873.0,203.62,204.17,203.49,204.02,6873.0
2022-06-24 12:35:00,204.06,204.7,204.06,204.64,15161.0,204.06,204.7,204.06,204.64,15161.0
2022-06-24 12:40:00,204.7,205.0,204.6,204.97,4355.0,204.7,205.0,204.6,204.97,4355.0
2022-06-24 12:45:00,204.85,204.87,204.59,204.6,2790.0,204.85,204.87,204.59,204.6,2790.0
2022-06-24 12:50:00,204.61,204.79,204.57,204.59,4337.0,204.61,204.79,204.57,204.59,4337.0
2022-06-24 12:55:00,204.56,204.64,204.32,204.61,6222.0,204.56,204.64,204.32,204.61,6222.0
2022-06-24 13:00:00,204.53,204.53,204.1,204.28,2929.0,204.53,204.53,204.1,204.28,2929.0
2022-06-24 13:05:00,204.11,204.32,204.07,204.24,4725.0,204.11,204.32,204.07,204.24,4725.0
2022-06-24 13:10:00,204.33,204.56,204.33,204.53,5422.0,204.33,204.56,204.33,204.53,5422.0
2022-06-24 13:15:00,204.6,204.99,204.49,204.69,9122.0,204.6,204.99,204.49,204.69,9122.0
2022-06-24 13:20:00,204.67,204.78,204.21,204.21,7039.0,204.67,204.78,204.21,204.21,7039.0
2022-06-24 13:25:00,204.04,204.43,203.98,204.22,7387.0,204.04,204.43,203.98,204.22,7387.0
2022-06-24 13:30:00,204.32,204.46,204.16,204.44,2861.0,204.32,204.46,204.16,204.44,2861.0
2022-06-24 13:35:00,204.29,204.54,203.95,204.42,4921.0,204.29,204.54,203.95,204.42,4921.0
2022-06-24 13:40:00,204.39,204.74,204.38,204.56,3273.0,204.39,204.74,204.38,204.56,3273.0
2022-06-24 13:45:00,204.54,204.76,204.26,204.76,4361.0,204.54,204.76,204.26,204.76,4361.0
2022-06-24 13:50:00,204.67,205.17,204.62,205.12,6963.0,204.67,205.17,204.62,205.12,6963.0
2022-06-24 13:55:00,205.1,205.34,205.03,205.13,5424.0,205.1,205.34,205.03,205.13,5424.0
2022-06-24 14:00:00,205.22,205.38,205.12,205.23,3805.0,205.22,205.38,205.12,205.23,3805.0
2022-06-24 14:05:00,205.19,205.25,204.6,204.6,3152.0,205.19,205.25,204.6,204.6,3152.0
2022-06-24 14:10:00,204.62,205.09,204.61,204.84,3341.0,204.62,205.09,204.61,204.84,3341.0
2022-06-24 14:15:00,204.9,205.3,204.87,205.3,5738.0,204.9,205.3,204.87,205.3,5738.0
2022-06-24 14:20:00,205.23,205.29,205.13,205.19,3517.0,205.23,205.29,205.13,205.19,3517.0
2022-06-24 14:25:00,205.24,205.36,205.09,205.15,4418.0,205.24,205.36,205.09,205.15,4418.0
2022-06-24 14:30:00,205.12,205.53,205.1,205.53,4778.0,205.12,205.53,205.1,205.53,4778.0
2022-06-24 14:35:00,205.52,205.52,205.1,205.15,5304.0,205.52,205.52,205.1,205.15,5304.0
2022-06-24 14:40:00,205.1,205.56,205.08,205.54,5415.0,205.1,205.56,205.08,205.54,5415.0
2022-06-24 14:45:00,205.57,205.81,205.57,205.73,3439.0,205.57,205.81,205.57,205.73,3439.0
2022-06-24 14:50:00,205.72,205.72,205.31,205.33,4482.0,205.72,205.72,205.31,205.33,4482.0
2022-06-24 14:55:00,205.32,205.53,205.29,205.53,3248.0,205.32,205.53,205.29,205.53,3248.0
2022-06-24 15:00:00,205.49,205.64,205.33,205.55,5469.0,205.49,205.64,205.33,205.55,5469.0
2022-06-24 15:05:00,205.45,205.65,205.36,205.56,2827.0,205.45,205.65,205.36,205.56,2827.0
2022-06-24 15:10:00,205.48,205.55,205.27,205.47,7217.0,205.48,205.55,205.27,205.47,7217.0
2022-06-24 15:15:00,205.48,205.67,205.47,205.54,4461.0,205.48,205.67,205.47,205.54,4461.0
2022-06-24 15:20:00,205.49,205.74,205.49,205.73,4779.0,205.49,205.74,205.49,205.73,4779.0
2022-06-24 15:25:00,205.66,205.85,205.61,205.74,6305.0,205.66,205.85,205.61,205.74,6305.0
2022-06-24 15:30:00,205.78,205.79,205.35,205.43,8208.0,205.78,205.79,205.35,205.43,8208.0
2022-06-24 15:35:00,205.38,205.69,205.36,205.68,8104.0,205.38,205.69,205.36,205.68,8104.0
2022-06-24 15:40:00,205.69,205.99,205.62,205.98,12770.0,205.69,205.99,205.62,205.98,12770.0
2022-06-24 15:45:00,205.91,206.18,205.88,206.01,25231.0,205.91,206.18,205.88,206.01,25231.0
2022-06-24 15:50:00,206.03,207.17,206.03,206.98,38475.0,206.03,207.17,206.03,206.98,38475.0
2022-06-24 15:55:00,206.97,207.3,206.46,207.02,96097.0,206.97,207.3,206.46,207.02,96097.0
2022-06-27 09:30:00,207.71,207.71,204.33,204.81,20608.0,207.71,207.71,204.33,204.81,20608.0
2022-06-27 09:35:00,204.2,204.53,203.13,203.87,7121.0,204.2,204.53,203.13,203.87,7121.0
2022-06-27 09:40:00,203.98,204.16,202.42,202.73,7700.0,203.98,204.16,202.42,202.73,7700.0
2022-06-27 09:45:00,202.27,202.42,201.59,201.73,6985.0,202.27,202.42,201.59,201.73,6985.0
2022-06-27 09:50:00,201.63,204.03,201.5,204.03,7392.0,201.63,204.03,201.5,204.03,7392.0
2022-06-27 09:55:00,203.62,204.21,203.18,203.44,6875.0,203.62,204.21,203.18,203.44,6875.0
2022-06-27 10:00:00,203.63,204.76,203.45,204.54,7856.0,203.63,204.76,203.45,204.54,7856.0
2022-06-27 10:05:00,204.36,204.5,203.71,203.96,11700.0,204.36,204.5,203.71,203.96,11700.0
2022-06-27 10:10:00,204.3,204.3,203.43,203.78,6481.0,204.3,204.3,203.43,203.78,6481.0
2022-06-27 10:15:00,203.78,203.96,203.25,203.61,3641.0,203.78,203.96,203.25,203.61,3641.0
2022-06-27 10:20:00,204.18,204.18,202.99,202.99,8238.0,204.18,204.18,202.99,202.99,8238.0
2022-06-27 10:25:00,202.68,203.35,202.49,203.06,11014.0,202.68,203.35,202.49,203.06,11014.0
2022-06-27 10:30:00,202.91,204.22,202.91,204.14,4956.0,202.91,204.22,202.91,204.14,4956.0
2022-06-27 10:35:00,204.16,204.16,203.56,203.99,5511.0,204.16,204.16,203.56,203.99,5511.0
2022-06-27 10:40:00,204.0,204.15,203.37,203.76,8253.0,204.0,204.15,203.37,203.76,8253.0
2022-06-27 10:45:00,203.7,204.52,203.7,204.52,7873.0,203.7,204.52,203.7,204.52,7873.0
2022-06-27 10:50:00,204.95,205.31,204.94,205.01,2142.0,204.95,205.31,204.94,205.01,2142.0
2022-06-27 10:55:00,205.06,205.16,204.79,205.06,3805.0,205.06,205.16,204.79,205.06,3805.0
2022-06-27 11:00:00,205.14,205.86,204.96,205.86,4776.0,205.14,205.86,204.96,205.86,4776.0
2022-06-27 11:05:00,205.78,205.9,205.37,205.4,3580.0,205.78,205.9,205.37,205.4,3580.0
2022-06-27 11:10:00,205.44,205.63,205.39,205.61,6257.0,205.44,205.63,205.39,205.61,6257.0
2022-06-27 11:15:00,205.53,205.88,205.38,205.71,10383.0,205.53,205.88,205.38,205.71,10383.0
2022-06-27 11:20:00,205.72,206.75,205.69,206.75,6489.0,205.72,206.75,205.69,206.75,6489.0
2022-06-27 11:25:00,206.82,207.64,206.82,207.64,6151.0,206.82,207.64,206.82,207.64,6151.0
2022-06-27 11:30:00,207.61,207.61,207.02,207.1,10247.0,207.61,207.61,207.02,207.1,10247.0
2022-06-27 11:35:00,206.94,207.16,206.68,206.71,4423.0,206.94,207.16,206.68,206.71,4423.0
2022-06-27 11:40:00,206.74,206.82,206.67,206.72,4404.0,206.74,206.82,206.67,206.72,4404.0
2022-06-27 11:45:00,206.68,206.75,206.25,206.53,7140.0,206.68,206.75,206.25,206.53,7140.0
2022-06-27 11:50:00,206.44,206.44,206.02,206.02,3325.0,206.44,206.44,206.02,206.02,3325.0
2022-06-27 11:55:00,206.03,206.13,205.52,205.71,2700.0,206.03,206.13,205.52,205.71,2700.0
2022-06-27 12:00:00,205.75,206.07,205.66,205.97,7302.0,205.75,206.07,205.66,205.97,7302.0
2022-06-27 12:05:00,205.9,206.14,205.86,206.03,1795.0,205.9,206.14,205.86,206.03,1795.0
2022-06-27 12:10:00,205.99,206.27,205.98,206.16,2594.0,205.99,206.27,205.98,206.16,2594.0
2022-06-27 12:15:00,206.13,206.23,205.94,206.1,2213.0,206.13,206.23,205.94,206.1,2213.0
2022-06-27 12:20:00,206.22,206.4,206.07,206.12,10294.0,206.22,206.4,206.07,206.12,10294.0
2022-06-27 12:25:00,206.17,206.2,205.8,206.02,10252.0,206.17,206.2,205.8,206.02,10252.0
2022-06-27 12:30:00,206.05,206.47,205.9,206.47,8603.0,206.05,206.47,205.9,206.47,8603.0
2022-06-27 12:35:00,206.57,206.81,206.49,206.51,7594.0,206.57,206.81,206.49,206.51,7594.0
2022-06-27 12:40:00,206.33,206.82,206.33,206.82,6057.0,206.33,206.82,206.33,206.82,6057.0
2022-06-27 12:45:00,206.87,207.41,206.87,207.33,4090.0,206.87,207.41,206.87,207.33,4090.0
2022-06-27 12:50:00,207.25,207.49,207.15,207.3,3294.0,207.25,207.49,207.15,207.3,3294.0
2022-06-27 12:55:00,207.27,207.55,207.15,207.51,6771.0,207.27,207.55,207.15,207.51,6771.0
2022-06-27 13:00:00,207.52,208.11,207.51,207.83,11114.0,207.52,208.11,207.51,207.83,11114.0
2022-06-27 13:05:00,207.82,208.1,207.82,208.05,7395.0,207.82,208.1,207.82,208.05,7395.0
2022-06-27 13:10:00,208.08,208.41,208.06,208.37,8223.0,208.08,208.41,208.06,208.37,8223.0
2022-06-27 13:15:00,208.36,209.04,208.32,208.77,13734.0,208.36,209.04,208.32,208.77,13734.0
2022-06-27 13:20:00,208.84,209.09,208.8,208.94,8648.0,208.84,209.09,208.8,208.94,8648.0
2022-06-27 13:25:00,208.95,209.0,208.72,208.88,4355.0,208.95,209.0,208.72,208.88,4355.0
2022-06-27 13:30:00,208.78,208.83,208.35,208.56,6287.0,208.78,208.83,208.35,208.56,6287.0
2022-06-27 13:35:00,208.46,208.6,208.39,208.53,4718.0,208.46,208.6,208.39,208.53,4718.0
2022-06-27 13:40:00,208.56,208.77,208.3,208.77,6590.0,208.56,208.77,208.3,208.77,6590.0
2022-06-27 13:45:00,208.81,208.99,208.65,208.96,6411.0,208.81,208.99,208.65,208.96,6411.0
2022-06-27 13:50:00,209.0,209.22,208.93,209.09,5970.0,209.0,209.22,208.93,209.09,5970.0
2022-06-27 13:55:00,209.02,209.09,208.86,208.87,6471.0,209.02,209.09,208.86,208.87,6471.0
2022-06-27 14:00:00,208.87,209.03,208.74,208.86,15470.0,208.87,209.03,208.74,208.86,15470.0
2022-06-27 14:05:00,208.86,208.86,208.52,208.75,5449.0,208.86,208.86,208.52,208.75,5449.0
2022-06-27 14:10:00,208.7,209.2,208.7,209.05,8059.0,208.7,209.2,208.7,209.05,8059.0
2022-06-27 14:15:00,209.14,209.4,209.05,209.25,4773.0,209.14,209.4,209.05,209.25,4773.0
2022-06-27 14:20:00,209.28,209.4,209.13,209.19,6091.0,209.28,209.4,209.13,209.19,6091.0
2022-06-27 14:25:00,209.13,209.15,208.9,209.08,5157.0,209.13,209.15,208.9,209.08,5157.0
2022-06-27 14:30:00,209.08,209.1,208.87,208.89,7073.0,209.08,209.1,208.87,208.89,7073.0
2022-06-27 14:35:00,208.89,208.89,208.68,208.78,9328.0,208.89,208.89,208.68,208.78,9328.0
2022-06-27 14:40:00,208.82,208.85,208.51,208.52,7541.0,208.82,208.85,208.51,208.52,7541.0
2022-06-27 14:45:00,208.5,209.22,208.47,209.21,16566.0,208.5,209.22,208.47,209.21,16566.0
2022-06-27 14:50:00,209.12,209.13,208.68,208.96,9057.0,209.12,209.13,208.68,208.96,9057.0
2022-06-27 14:55:00,208.86,208.98,208.73,208.78,7547.0,208.86,208.98,208.73,208.78,7547.0
2022-06-27 15:00:00,208.77,208.93,208.18,208.26,17135.0,208.77,208.93,208.18,208.26,17135.0
2022-06-27 15:05:00,208.15,208.38,207.93,208.38,11049.0,208.15,208.38,207.93,208.38,11049.0
2022-06-27 15:10:00,208.38,208.67,208.29,208.43,7281.0,208.38,208.67,208.29,208.43,7281.0
2022-06-27 15:15:00,208.41,208.81,208.24,208.81,10070.0,208.41,208.81,208.24,208.81,10070.0
2022-06-27 15:20:00,208.86,208.86,208.43,208.43,9672.0,208.86,208.86,208.43,208.43,9672.0
2022-06-27 15:25:00,208.42,208.52,208.03,208.3,7273.0,208.42,208.52,208.03,208.3,7273.0
2022-06-27 15:30:00,208.33,208.54,208.16,208.34,12479.0,208.33,208.54,208.16,208.34,12479.0
2022-06-27 15:35:00,208.22,208.24,207.92,207.93,13942.0,208.22,208.24,207.92,207.93,13942.0
2022-06-27 15:40:00,207.98,208.87,207.86,208.71,20133.0,207.98,208.87,207.86,208.71,20133.0
2022-06-27 15:45:00,208.77,209.24,208.62,208.87,23228.0,208.77,209.24,208.62,208.87,23228.0
2022-06-27 15:50:00,208.84,208.84,207.78,208.05,32881.0,208.84,208.84,207.78,208.05,32881.0
2022-06-27 15:55:00,208.12,208.42,207.84,207.91,81262.0,208.12,208.42,207.84,207.91,81262.0
2022-06-28 09:30:00,206.94,210.68,206.94,208.9,18635.0,206.94,210.68,206.94,208.9,18635.0
2022-06-28 09:35:00,208.9,209.58,208.0,208.96,10435.0,208.9,209.58,208.0,208.96,10435.0
2022-06-28 09:40:00,209.3,210.23,209.23,210.23,6676.0,209.3,210.23,209.23,210.23,6676.0
2022-06-28 09:45:00,210.35,210.7,208.35,208.89,15412.0,210.35,210.7,208.35,208.89,15412.0
2022-06-28 09:50:00,208.8,208.9,207.45,207.45,4300.0,208.8,208.9,207.45,207.45,4300.0
2022-06-28 09:55:00,207.09,207.14,205.93,206.29,2859.0,207.09,207.14,205.93,206.29,2859.0
2022-06-28 10:00:00,206.29,206.77,205.14,205.17,7374.0,206.29,206.77,205.14,205.17,7374.0
2022-06-28 10:05:00,205.17,205.18,203.65,204.53,4770.0,205.17,205.18,203.65,204.53,4770.0
2022-06-28 10:10:00,204.52,205.66,204.43,205.49,8156.0,204.52,205.66,204.43,205.49,8156.0
2022-06-28 10:15:00,205.3,206.19,205.3,205.42,12185.0,205.3,206.19,205.3,205.42,12185.0
2022-06-28 10:20:00,205.28,205.47,204.91,205.39,2856.0,205.28,205.47,204.91,205.39,2856.0
2022-06-28 10:25:00,205.45,205.77,205.45,205.69,3719.0,205.45,205.77,205.45,205.69,3719.0
2022-06-28 10:30:00,205.6,205.64,204.69,205.39,3346.0,205.6,205.64,204.69,205.39,3346.0
2022-06-28 10:35:00,205.51,206.15,205.51,206.14,2001.0,205.51,206.15,205.51,206.14,2001.0
2022-06-28 10:40:00,205.98,206.12,205.21,206.02,3388.0,205.98,206.12,205.21,206.02,3388.0
2022-06-28 10:45:00,206.01,206.08,205.16,205.37,2350.0,206.01,206.08,205.16,205.37,2350.0
2022-06-28 10:50:00,205.19,205.52,205.0,205.25,2723.0,205.19,205.52,205.0,205.25,2723.0
2022-06-28 10:55:00,205.3,205.77,205.26,205.66,2101.0,205.3,205.77,205.26,205.66,2101.0
2022-06-28 11:00:00,205.67,206.51,205.49,206.16,8561.0,205.67,206.51,205.49,206.16,8561.0
2022-06-28 11:05:00,206.03,206.03,205.02,205.02,2603.0,206.03,206.03,205.02,205.02,2603.0
2022-06-28 11:10:00,205.01,205.03,204.52,204.95,3066.0,205.01,205.03,204.52,204.95,3066.0
2022-06-28 11:15:00,204.78,204.9,204.31,204.68,6732.0,204.78,204.9,204.31,204.68,6732.0
2022-06-28 11:20:00,204.5,204.57,204.37,204.39,7052.0,204.5,204.57,204.37,204.39,7052.0
2022-06-28 11:25:00,204.21,204.21,203.59,203.75,5497.0,204.21,204.21,203.59,203.75,5497.0
2022-06-28 11:30:00,203.56,204.35,203.56,204.11,3480.0,203.56,204.35,203.56,204.11,3480.0
2022-06-28 11:35:00,203.93,204.18,203.25,203.26,2865.0,203.93,204.18,203.25,203.26,2865.0
2022-06-28 11:40:00,203.21,203.28,202.31,202.34,5878.0,203.21,203.28,202.31,202.34,5878.0
2022-06-28 11:45:00,202.33,202.65,202.26,202.3,7746.0,202.33,202.65,202.26,202.3,7746.0
2022-06-28 11:50:00,202.45,202.54,201.91,201.91,4501.0,202.45,202.54,201.91,201.91,4501.0
2022-06-28 11:55:00,201.89,202.29,201.88,202.07,4740.0,201.89,202.29,201.88,202.07,4740.0
2022-06-28 12:00:00,202.01,202.21,201.69,201.69,3231.0,202.01,202.21,201.69,201.69,3231.0
2022-06-28 12:05:00,201.69,202.23,201.66,202.18,5689.0,201.69,202.23,201.66,202.18,5689.0
2022-06-28 12:10:00,202.2,202.65,202.12,202.47,3491.0,202.2,202.65,202.12,202.47,3491.0
2022-06-28 12:15:00,202.36,202.52,201.61,202.5,9411.0,202.36,202.52,201.61,202.5,9411.0
2022-06-28 12:20:00,202.47,202.84,202.43,202.47,5486.0,202.47,202.84,202.43,202.47,5486.0
2022-06-28 12:25:00,202.53,202.57,202.21,202.55,3807.0,202.53,202.57,202.21,202.55,3807.0
2022-06-28 12:30:00,202.45,202.55,202.12,202.12,6722.0,202.45,202.55,202.12,202.12,6722.0
2022-06-28 12:35:00,202.16,202.67,202.15,202.67,1700.0,202.16,202.67,202.15,202.67,1700.0
2022-06-28 12:40:00,202.86,202.98,202.8,202.82,2532.0,202.86,202.98,202.8,202.82,2532.0
2022-06-28 12:45:00,202.94,203.03,202.69,202.79,1957.0,202.94,203.03,202.69,202.79,1957.0
2022-06-28 12:50:00,202.68,203.03,202.65,202.66,3971.0,202.68,203.03,202.65,202.66,3971.0
2022-06-28 12:55:00,202.63,202.83,202.49,202.63,1800.0,202.63,202.83,202.49,202.63,1800.0
2022-06-28 13:00:00,202.23,202.55,202.13,202.36,3464.0,202.23,202.55,202.13,202.36,3464.0
2022-06-28 13:05:00,202.16,202.18,201.89,202.12,2800.0,202.16,202.18,201.89,202.12,2800.0
2022-06-28 13:10:00,201.88,202.18,201.88,202.13,2413.0,201.88,202.18,201.88,202.13,2413.0
2022-06-28 13:15:00,202.3,202.31,201.85,201.85,4000.0,202.3,202.31,201.85,201.85,4000.0
2022-06-28 13:20:00,201.87,202.29,201.68,202.25,6781.0,201.87,202.29,201.68,202.25,6781.0
2022-06-28 13:25:00,202.19,202.37,202.18,202.28,1507.0,202.19,202.37,202.18,202.28,1507.0
2022-06-28 13:30:00,202.37,202.44,202.16,202.18,2201.0,202.37,202.44,202.16,202.18,2201.0
2022-06-28 13:35:00,202.16,202.21,201.62,201.72,4248.0,202.16,202.21,201.62,201.72,4248.0
2022-06-28 13:40:00,201.65,202.2,201.51,202.18,2807.0,201.65,202.2,201.51,202.18,2807.0
2022-06-28 13:45:00,202.14,202.3,202.02,202.18,3407.0,202.14,202.3,202.02,202.18,3407.0
2022-06-28 13:50:00,202.2,202.2,202.02,202.13,2296.0,202.2,202.2,202.02,202.13,2296.0
2022-06-28 13:55:00,202.16,202.32,201.99,202.07,7751.0,202.16,202.32,201.99,202.07,7751.0
2022-06-28 14:00:00,202.05,202.66,201.91,201.91,3237.0,202.05,202.66,201.91,201.91,3237.0
2022-06-28 14:05:00,201.84,201.91,201.53,201.61,2362.0,201.84,201.91,201.53,201.61,2362.0
2022-06-28 14:10:00,201.66,201.66,200.98,200.98,3466.0,201.66,201.66,200.98,200.98,3466.0
2022-06-28 14:15:00,200.92,201.29,200.77,200.97,2938.0,200.92,201.29,200.77,200.97,2938.0
2022-06-28 14:20:00,200.88,201.07,200.79,200.79,1766.0,200.88,201.07,200.79,200.79,1766.0
2022-06-28 14:25:00,200.84,201.23,200.67,201.23,10207.0,200.84,201.23,200.67,201.23,10207.0
2022-06-28 14:30:00,201.24,201.24,200.58,200.59,4023.0,201.24,201.24,200.58,200.59,4023.0
2022-06-28 14:35:00,200.45,200.63,200.3,200.49,5181.0,200.45,200.63,200.3,200.49,5181.0
2022-06-28 14:40:00,200.45,200.66,200.36,200.62,2001.0,200.45,200.66,200.36,200.62,2001.0
2022-06-28 14:45:00,200.73,201.41,200.62,201.41,2467.0,200.73,201.41,200.62,201.41,2467.0
2022-06-28 14:50:00,201.34,201.36,200.99,201.1,2487.0,201.34,201.36,200.99,201.1,2487.0
2022-06-28 14:55:00,200.96,201.0,200.77,200.79,2351.0,200.96,201.0,200.77,200.79,2351.0
2022-06-28 15:00:00,200.73,201.15,200.52,200.58,4631.0,200.73,201.15,200.52,200.58,4631.0
2022-06-28 15:05:00,200.41,200.48,199.99,200.42,3822.0,200.41,200.48,199.99,200.42,3822.0
2022-06-28 15:10:00,200.56,200.69,200.24,200.47,6956.0,200.56,200.69,200.24,200.47,6956.0
2022-06-28 15:15:00,200.44,200.87,200.44,200.81,2400.0,200.44,200.87,200.44,200.81,2400.0
2022-06-28 15:20:00,200.82,200.94,200.55,200.91,5799.0,200.82,200.94,200.55,200.91,5799.0
2022-06-28 15:25:00,200.91,200.98,200.72,200.87,9009.0,200.91,200.98,200.72,200.87,9009.0
2022-06-28 15:30:00,200.76,201.38,200.76,201.15,7100.0,200.76,201.38,200.76,201.15,7100.0
2022-06-28 15:35:00,201.18,201.21,200.71,201.03,6720.0,201.18,201.21,200.71,201.03,6720.0
2022-06-28 15:40:00,201.08,201.12,200.8,200.95,10779.0,201.08,201.12,200.8,200.95,10779.0
2022-06-28 15:45:00,200.94,201.36,200.68,200.89,20630.0,200.94,201.36,200.68,200.89,20630.0
2022-06-28 15:50:00,200.6,200.95,200.18,200.95,24467.0,200.6,200.95,200.18,200.95,24467.0
2022-06-28 15:55:00,200.9,200.93,200.31,200.51,42528.0,200.9,200.93,200.31,200.51,42528.0
2022-06-29 09:30:00,201.71,202.31,199.98,200.23,14386.0,201.71,202.31,199.98,200.23,14386.0
2022-06-29 09:35:00,200.23,200.57,198.74,199.62,13451.0,200.23,200.57,198.74,199.62,13451.0
2022-06-29 09:40:00,199.38,199.51,198.04,198.04,9293.0,199.38,199.51,198.04,198.04,9293.0
2022-06-29 09:45:00,197.89,199.22,197.72,199.22,12484.0,197.89,199.22,197.72,199.22,12484.0
2022-06-29 09:50:00,199.34,203.16,199.34,202.48,5566.0,199.34,203.16,199.34,202.48,5566.0
2022-06-29 09:55:00,202.83,202.83,201.07,201.21,43556.0,202.83,202.83,201.07,201.21,43556.0
2022-06-29 10:00:00,201.3,202.74,200.61,202.32,28155.0,201.3,202.74,200.61,202.32,28155.0
2022-06-29 10:05:00,202.45,202.59,201.65,201.87,8680.0,202.45,202.59,201.65,201.87,8680.0
2022-06-29 10:10:00,202.0,202.75,201.14,201.42,42933.0,202.0,202.75,201.14,201.42,42933.0
2022-06-29 10:15:00,201.39,201.41,200.37,200.61,3568.0,201.39,201.41,200.37,200.61,3568.0
2022-06-29 10:20:00,200.66,200.66,200.27,200.53,9139.0,200.66,200.66,200.27,200.53,9139.0
2022-06-29 10:25:00,200.5,201.83,200.5,201.49,4431.0,200.5,201.83,200.5,201.49,4431.0
2022-06-29 10:30:00,201.5,202.0,200.96,201.56,5484.0,201.5,202.0,200.96,201.56,5484.0
2022-06-29 10:35:00,201.27,201.63,200.69,201.63,4564.0,201.27,201.63,200.69,201.63,4564.0
2022-06-29 10:40:00,201.52,202.56,201.52,202.43,7200.0,201.52,202.56,201.52,202.43,7200.0
2022-06-29 10:45:00,202.51,202.67,201.95,202.25,8370.0,202.51,202.67,201.95,202.25,8370.0
2022-06-29 10:50:00,202.24,202.59,201.67,201.89,12241.0,202.24,202.59,201.67,201.89,12241.0
2022-06-29 10:55:00,202.02,202.07,201.66,201.76,2169.0,202.02,202.07,201.66,201.76,2169.0
2022-06-29 11:00:00,201.61,201.65,201.13,201.26,7200.0,201.61,201.65,201.13,201.26,7200.0
2022-06-29 11:05:00,201.27,201.44,200.94,201.3,11973.0,201.27,201.44,200.94,201.3,11973.0
2022-06-29 11:10:00,201.23,201.58,200.86,201.01,9934.0,201.23,201.58,200.86,201.01,9934.0
2022-06-29 11:15:00,201.59,201.59,200.93,201.0,11640.0,201.59,201.59,200.93,201.0,11640.0
2022-06-29 11:20:00,201.13,201.13,200.35,200.48,8934.0,201.13,201.13,200.35,200.48,8934.0
2022-06-29 11:25:00,200.77,200.92,200.52,200.69,2403.0,200.77,200.92,200.52,200.69,2403.0
2022-06-29 11:30:00,200.63,201.21,200.28,200.85,18985.0,200.63,201.21,200.28,200.85,18985.0
2022-06-29 11:35:00,200.87,201.06,200.28,200.56,8870.0,200.87,201.06,200.28,200.56,8870.0
2022-06-29 11:40:00,200.56,200.7,199.71,199.71,12016.0,200.56,200.7,199.71,199.71,12016.0
2022-06-29 11:45:00,199.79,200.43,199.78,200.28,12387.0,199.79,200.43,199.78,200.28,12387.0
2022-06-29 11:50:00,200.2,200.78,200.13,200.7,8751.0,200.2,200.78,200.13,200.7,8751.0
2022-06-29 11:55:00,200.64,200.69,200.14,200.14,3754.0,200.64,200.69,200.14,200.14,3754.0
2022-06-29 12:00:00,200.33,200.39,199.96,200.34,7685.0,200.33,200.39,199.96,200.34,7685.0
2022-06-29 12:05:00,200.12,200.37,200.03,200.12,7847.0,200.12,200.37,200.03,200.12,7847.0
2022-06-29 12:10:00,200.03,200.12,199.53,199.81,7726.0,200.03,200.12,199.53,199.81,7726.0
2022-06-29 12:15:00,199.68,200.22,199.67,200.22,4161.0,199.68,200.22,199.67,200.22,4161.0
2022-06-29 12:20:00,200.32,200.4,199.43,199.54,9281.0,200.32,200.4,199.43,199.54,9281.0
2022-06-29 12:25:00,199.55,199.77,199.3,199.77,3840.0,199.55,199.77,199.3,199.77,3840.0
2022-06-29 12:30:00,199.63,199.99,199.62,199.79,800.0,199.63,199.99,199.62,199.79,800.0
2022-06-29 12:35:00,199.77,200.23,199.72,200.14,3000.0,199.77,200.23,199.72,200.14,3000.0
2022-06-29 12:40:00,200.02,200.18,199.81,200.12,3358.0,200.02,200.18,199.81,200.12,3358.0
2022-06-29 12:45:00,200.31,200.42,199.55,199.55,3086.0,200.31,200.42,199.55,199.55,3086.0
2022-06-29 12:50:00,199.72,199.96,199.61,199.62,1017.0,199.72,199.96,199.61,199.62,1017.0
2022-06-29 12:55:00,199.5,199.97,199.5,199.78,2388.0,199.5,199.97,199.5,199.78,2388.0
2022-06-29 13:00:00,199.86,200.18,199.86,199.86,2570.0,199.86,200.18,199.86,199.86,2570.0
2022-06-29 13:05:00,200.05,200.18,199.78,200.16,1508.0,200.05,200.18,199.78,200.16,1508.0
2022-06-29 13:10:00,200.26,200.41,199.68,199.76,3613.0,200.26,200.41,199.68,199.76,3613.0
2022-06-29 13:15:00,199.25,199.79,199.25,199.79,2554.0,199.25,199.79,199.25,199.79,2554.0
2022-06-29 13:20:00,199.63,199.8,199.47,199.7,2810.0,199.63,199.8,199.47,199.7,2810.0
2022-06-29 13:25:00,199.64,200.49,199.64,200.49,3815.0,199.64,200.49,199.64,200.49,3815.0
2022-06-29 13:30:00,200.25,200.25,199.71,199.88,2357.0,200.25,200.25,199.71,199.88,2357.0
2022-06-29 13:35:00,199.97,200.02,199.89,199.89,647.0,199.97,200.02,199.89,199.89,647.0
2022-06-29 13:40:00,199.92,200.02,199.84,199.84,1269.0,199.92,200.02,199.84,199.84,1269.0
2022-06-29 13:45:00,200.01,200.01,199.72,199.8,613.0,200.01,200.01,199.72,199.8,613.0
2022-06-29 13:50:00,199.84,200.03,199.84,199.89,1480.0,199.84,200.03,199.84,199.89,1480.0
2022-06-29 13:55:00,200.06,200.11,199.83,199.95,2860.0,200.06,200.11,199.83,199.95,2860.0
2022-06-29 14:00:00,199.86,200.48,199.86,200.45,4750.0,199.86,200.48,199.86,200.45,4750.0
2022-06-29 14:05:00,200.86,200.86,200.56,200.65,2877.0,200.86,200.86,200.56,200.65,2877.0
2022-06-29 14:10:00,200.59,200.71,200.31,200.6,6422.0,200.59,200.71,200.31,200.6,6422.0
2022-06-29 14:15:00,200.58,200.95,200.58,200.95,11735.0,200.58,200.95,200.58,200.95,11735.0
2022-06-29 14:20:00,200.94,200.95,200.55,200.63,7209.0,200.94,200.95,200.55,200.63,7209.0
2022-06-29 14:25:00,200.65,200.72,200.42,200.45,6245.0,200.65,200.72,200.42,200.45,6245.0
2022-06-29 14:30:00,200.45,200.45,199.93,200.3,5912.0,200.45,200.45,199.93,200.3,5912.0
2022-06-29 14:35:00,200.21,200.21,199.96,200.0,2910.0,200.21,200.21,199.96,200.0,2910.0
2022-06-29 14:40:00,199.93,200.04,199.61,199.61,3069.0,199.93,200.04,199.61,199.61,3069.0
2022-06-29 14:45:00,199.69,199.7,199.34,199.46,3963.0,199.69,199.7,199.34,199.46,3963.0
2022-06-29 14:50:00,199.41,199.6,199.29,199.55,1915.0,199.41,199.6,199.29,199.55,1915.0
2022-06-29 14:55:00,199.57,199.59,199.33,199.33,2912.0,199.57,199.59,199.33,199.33,2912.0
2022-06-29 15:00:00,199.33,199.42,199.0,199.22,4148.0,199.33,199.42,199.0,199.22,4148.0
2022-06-29 15:05:00,199.22,199.66,199.22,199.63,6429.0,199.22,199.66,199.22,199.63,6429.0
2022-06-29 15:10:00,199.57,199.57,199.02,199.02,1509.0,199.57,199.57,199.02,199.02,1509.0
2022-06-29 15:15:00,199.17,199.38,198.97,199.17,2570.0,199.17,199.38,198.97,199.17,2570.0
2022-06-29 15:20:00,199.05,199.6,199.05,199.58,4343.0,199.05,199.6,199.05,199.58,4343.0
2022-06-29 15:25:00,199.67,200.06,199.56,200.06,4549.0,199.67,200.06,199.56,200.06,4549.0
2022-06-29 15:30:00,199.9,199.94,199.37,199.47,8700.0,199.9,199.94,199.37,199.47,8700.0
2022-06-29 15:35:00,199.54,199.56,199.2,199.4,6063.0,199.54,199.56,199.2,199.4,6063.0
2022-06-29 15:40:00,199.43,199.92,199.29,199.59,11938.0,199.43,199.92,199.29,199.59,11938.0
2022-06-29 15:45:00,199.62,199.79,199.33,199.51,7413.0,199.62,199.79,199.33,199.51,7413.0
2022-06-29 15:50:00,199.52,199.62,199.0,199.38,18946.0,199.52,199.62,199.0,199.38,18946.0
2022-06-29 15:55:00,199.39,200.04,199.16,199.74,36750.0,199.39,200.04,199.16,199.74,36750.0
2022-06-30 09:30:00,197.42,199.8,197.0,197.0,16847.0,197.42,199.8,197.0,197.0,16847.0
2022-06-30 09:35:00,197.3,197.35,195.18,195.43,19731.0,197.3,197.35,195.18,195.43,19731.0
2022-06-30 09:40:00,195.55,195.63,194.3,194.78,4191.0,195.55,195.63,194.3,194.78,4191.0
2022-06-30 09:45:00,194.62,196.06,194.55,195.43,7270.0,194.62,196.06,194.55,195.43,7270.0
2022-06-30 09:50:00,195.79,195.79,194.41,194.41,35800.0,195.79,195.79,194.41,194.41,35800.0
2022-06-30 09:55:00,194.39,194.76,193.38,193.71,7007.0,194.39,194.76,193.38,193.71,7007.0
2022-06-30 10:00:00,193.5,194.1,193.21,193.52,9379.0,193.5,194.1,193.21,193.52,9379.0
2022-06-30 10:05:00,193.2,193.95,193.15,193.95,21445.0,193.2,193.95,193.15,193.95,21445.0
2022-06-30 10:10:00,194.24,194.97,193.81,194.97,22429.0,194.24,194.97,193.81,194.97,22429.0
2022-06-30 10:15:00,195.0,195.19,194.31,194.31,12646.0,195.0,195.19,194.31,194.31,12646.0
2022-06-30 10:20:00,194.2,194.26,193.8,194.06,4976.0,194.2,194.26,193.8,194.06,4976.0
2022-06-30 10:25:00,194.16,194.94,194.16,194.87,6294.0,194.16,194.94,194.16,194.87,6294.0
2022-06-30 10:30:00,194.69,196.78,194.65,196.78,4304.0,194.69,196.78,194.65,196.78,4304.0
2022-06-30 10:35:00,196.67,196.79,196.02,196.02,6660.0,196.67,196.79,196.02,196.02,6660.0
2022-06-30 10:40:00,195.63,196.36,195.49,196.1,5365.0,195.63,196.36,195.49,196.1,5365.0
2022-06-30 10:45:00,196.06,196.53,196.05,196.11,7092.0,196.06,196.53,196.05,196.11,7092.0
2022-06-30 10:50:00,196.1,196.52,195.86,196.45,7841.0,196.1,196.52,195.86,196.45,7841.0
2022-06-30 10:55:00,196.37,196.78,196.21,196.71,4730.0,196.37,196.78,196.21,196.71,4730.0
2022-06-30 11:00:00,196.7,196.7,195.93,195.94,4211.0,196.7,196.7,195.93,195.94,4211.0
2022-06-30 11:05:00,196.0,196.98,196.0,196.93,8842.0,196.0,196.98,196.0,196.93,8842.0
2022-06-30 11:10:00,197.03,197.05,196.5,196.86,5642.0,197.03,197.05,196.5,196.86,5642.0
2022-06-30 11:15:00,196.8,197.48,196.8,197.44,8724.0,196.8,197.48,196.8,197.44,8724.0
2022-06-30 11:20:00,197.34,197.49,197.0,197.01,6784.0,197.34,197.49,197.0,197.01,6784.0
2022-06-30 11:25:00,197.07,197.6,197.07,197.11,5748.0,197.07,197.6,197.07,197.11,5748.0
2022-06-30 11:30:00,196.84,197.53,196.83,196.98,15417.0,196.84,197.53,196.83,196.98,15417.0
2022-06-30 11:35:00,196.98,197.88,196.93,197.88,5839.0,196.98,197.88,196.93,197.88,5839.0
2022-06-30 11:40:00,197.76,197.8,197.1,197.36,3632.0,197.76,197.8,197.1,197.36,3632.0
2022-06-30 11:45:00,197.26,197.63,197.11,197.25,5775.0,197.26,197.63,197.11,197.25,5775.0
2022-06-30 11:50:00,197.25,197.25,196.9,197.16,3907.0,197.25,197.25,196.9,197.16,3907.0
2022-06-30 11:55:00,197.32,197.66,197.29,197.66,7127.0,197.32,197.66,197.29,197.66,7127.0
2022-06-30 12:00:00,197.71,197.77,197.3,197.31,7176.0,197.71,197.77,197.3,197.31,7176.0
2022-06-30 12:05:00,197.22,197.27,196.94,197.12,8058.0,197.22,197.27,196.94,197.12,8058.0
2022-06-30 12:10:00,197.06,197.73,196.93,197.4,14144.0,197.06,197.73,196.93,197.4,14144.0
2022-06-30 12:15:00,197.59,197.62,197.35,197.59,2621.0,197.59,197.62,197.35,197.59,2621.0
2022-06-30 12:20:00,197.63,198.34,197.62,198.27,5729.0,197.63,198.34,197.62,198.27,5729.0
2022-06-30 12:25:00,198.77,198.77,198.39,198.56,4495.0,198.77,198.77,198.39,198.56,4495.0
2022-06-30 12:30:00,198.65,199.11,198.59,198.59,14040.0,198.65,199.11,198.59,198.59,14040.0
2022-06-30 12:35:00,198.4,198.71,197.9,198.71,35923.0,198.4,198.71,197.9,198.71,35923.0
2022-06-30 12:40:00,198.73,198.88,198.51,198.86,3048.0,198.73,198.88,198.51,198.86,3048.0
2022-06-30 12:45:00,199.13,199.42,198.73,198.76,5140.0,199.13,199.42,198.73,198.76,5140.0
2022-06-30 12:50:00,198.71,199.09,198.6,198.95,11863.0,198.71,199.09,198.6,198.95,11863.0
2022-06-30 12:55:00,198.99,198.99,198.53,198.62,13943.0,198.99,198.99,198.53,198.62,13943.0
2022-06-30 13:00:00,198.65,199.04,198.61,198.89,6174.0,198.65,199.04,198.61,198.89,6174.0
2022-06-30 13:05:00,198.68,198.68,197.99,198.24,1350.0,198.68,198.68,197.99,198.24,1350.0
2022-06-30 13:10:00,198.46,198.46,197.47,197.47,2881.0,198.46,198.46,197.47,197.47,2881.0
2022-06-30 13:15:00,197.25,197.25,196.97,196.97,1200.0,197.25,197.25,196.97,196.97,1200.0
2022-06-30 13:20:00,197.0,197.36,196.98,197.36,2500.0,197.0,197.36,196.98,197.36,2500.0
2022-06-30 13:25:00,197.41,197.47,197.08,197.21,2142.0,197.41,197.47,197.08,197.21,2142.0
2022-06-30 13:30:00,197.2,197.67,197.18,197.42,3352.0,197.2,197.67,197.18,197.42,3352.0
2022-06-30 13:35:00,197.2,197.48,197.08,197.48,2302.0,197.2,197.48,197.08,197.48,2302.0
2022-06-30 13:40:00,197.5,197.7,196.98,196.99,5612.0,197.5,197.7,196.98,196.99,5612.0
2022-06-30 13:45:00,196.95,197.54,196.94,197.43,3429.0,196.95,197.54,196.94,197.43,3429.0
2022-06-30 13:50:00,197.47,198.07,197.47,197.86,2973.0,197.47,198.07,197.47,197.86,2973.0
2022-06-30 13:55:00,197.77,197.77,197.31,197.55,3091.0,197.77,197.77,197.31,197.55,3091.0
2022-06-30 14:00:00,197.56,197.61,197.36,197.61,1662.0,197.56,197.61,197.36,197.61,1662.0
2022-06-30 14:05:00,197.53,197.64,197.28,197.39,3018.0,197.53,197.64,197.28,197.39,3018.0
2022-06-30 14:10:00,197.53,197.7,197.52,197.59,3672.0,197.53,197.7,197.52,197.59,3672.0
2022-06-30 14:15:00,197.53,198.25,197.51,198.25,3015.0,197.53,198.25,197.51,198.25,3015.0
2022-06-30 14:20:00,198.2,198.5,198.0,198.0,6289.0,198.2,198.5,198.0,198.0,6289.0
2022-06-30 14:25:00,197.99,198.41,197.69,198.25,8702.0,197.99,198.41,197.69,198.25,8702.0
2022-06-30 14:30:00,198.25,198.26,197.74,197.84,7160.0,198.25,198.26,197.74,197.84,7160.0
2022-06-30 14:35:00,197.84,198.12,197.84,198.12,4869.0,197.84,198.12,197.84,198.12,4869.0
2022-06-30 14:40:00,198.09,198.25,197.37,197.38,12088.0,198.09,198.25,197.37,197.38,12088.0
2022-06-30 14:45:00,197.34,197.74,197.22,197.34,11281.0,197.34,197.74,197.22,197.34,11281.0
2022-06-30 14:50:00,197.26,197.29,196.82,196.99,10248.0,197.26,197.29,196.82,196.99,10248.0
2022-06-30 14:55:00,196.95,197.31,196.87,197.31,20157.0,196.95,197.31,196.87,197.31,20157.0
2022-06-30 15:00:00,197.25,197.62,197.11,197.56,6593.0,197.25,197.62,197.11,197.56,6593.0
2022-06-30 15:05:00,197.43,197.45,196.61,196.74,8596.0,197.43,197.45,196.61,196.74,8596.0
2022-06-30 15:10:00,196.65,197.23,196.64,197.2,6939.0,196.65,197.23,196.64,197.2,6939.0
2022-06-30 15:15:00,197.19,197.19,196.72,196.78,8592.0,197.19,197.19,196.72,196.78,8592.0
2022-06-30 15:20:00,196.81,197.35,196.81,197.21,9632.0,196.81,197.35,196.81,197.21,9632.0
2022-06-30 15:25:00,197.33,197.89,197.29,197.89,4701.0,197.33,197.89,197.29,197.89,4701.0
2022-06-30 15:30:00,197.86,198.29,197.68,198.11,7239.0,197.86,198.29,197.68,198.11,7239.0
2022-06-30 15:35:00,198.11,198.42,197.67,197.67,13349.0,198.11,198.42,197.67,197.67,13349.0
2022-06-30 15:40:00,197.6,198.06,197.15,197.4,12020.0,197.6,198.06,197.15,197.4,12020.0
2022-06-30 15:45:00,197.33,198.37,197.18,198.01,14618.0,197.33,198.37,197.18,198.01,14618.0
2022-06-30 15:50:00,197.78,198.21,197.18,197.29,29200.0,197.78,198.21,197.18,197.29,29200.0
2022-06-30 15:55:00,197.21,198.46,197.1,198.05,68714.0,197.21,198.46,197.1,198.05,68714.0
2022-07-01 09:30:00,199.83,201.09,197.58,197.63,26148.0,199.83,201.09,197.58,197.63,26148.0
2022-07-01 09:35:00,197.64,198.65,196.95,198.4,9977.0,197.64,198.65,196.95,198.4,9977.0
2022-07-01 09:40:00,198.47,200.27,198.46,199.24,2738.0,198.47,200.27,198.46,199.24,2738.0
2022-07-01 09:45:00,199.33,202.21,199.04,201.49,8116.0,199.33,202.21,199.04,201.49,8116.0
2022-07-01 09:50:00,201.57,203.02,201.4,202.62,6568.0,201.57,203.02,201.4,202.62,6568.0
2022-07-01 09:55:00,202.38,204.11,202.38,203.37,12675.0,202.38,204.11,202.38,203.37,12675.0
2022-07-01 10:00:00,203.48,204.48,202.86,203.23,14873.0,203.48,204.48,202.86,203.23,14873.0
2022-07-01 10:05:00,203.24,203.98,202.91,203.69,13685.0,203.24,203.98,202.91,203.69,13685.0
2022-07-01 10:10:00,203.56,204.07,202.66,203.17,9897.0,203.56,204.07,202.66,203.17,9897.0
2022-07-01 10:15:00,203.11,203.73,202.86,203.73,5420.0,203.11,203.73,202.86,203.73,5420.0
2022-07-01 10:20:00,203.85,203.87,203.35,203.53,4551.0,203.85,203.87,203.35,203.53,4551.0
2022-07-01 10:25:00,203.56,203.56,202.59,202.59,4765.0,203.56,203.56,202.59,202.59,4765.0
2022-07-01 10:30:00,202.59,202.6,201.07,201.08,5724.0,202.59,202.6,201.07,201.08,5724.0
2022-07-01 10:35:00,201.13,201.17,200.61,200.69,4538.0,201.13,201.17,200.61,200.69,4538.0
2022-07-01 10:40:00,200.58,200.58,200.16,200.34,12251.0,200.58,200.58,200.16,200.34,12251.0
2022-07-01 10:45:00,200.34,200.75,199.97,200.45,18319.0,200.34,200.75,199.97,200.45,18319.0
2022-07-01 10:50:00,200.73,200.82,199.98,200.61,3524.0,200.73,200.82,199.98,200.61,3524.0
2022-07-01 10:55:00,200.66,201.27,200.28,200.76,4362.0,200.66,201.27,200.28,200.76,4362.0
2022-07-01 11:00:00,200.87,201.1,200.42,200.42,3095.0,200.87,201.1,200.42,200.42,3095.0
2022-07-01 11:05:00,200.62,202.86,200.6,202.59,5798.0,200.62,202.86,200.6,202.59,5798.0
2022-07-01 11:10:00,202.79,202.99,202.41,202.71,4049.0,202.79,202.99,202.41,202.71,4049.0
2022-07-01 11:15:00,202.94,203.64,202.85,203.07,8953.0,202.94,203.64,202.85,203.07,8953.0
2022-07-01 11:20:00,203.4,203.48,202.61,202.89,6119.0,203.4,203.48,202.61,202.89,6119.0
2022-07-01 11:25:00,202.85,203.17,202.83,203.02,5671.0,202.85,203.17,202.83,203.02,5671.0
2022-07-01 11:30:00,203.13,203.91,203.09,203.81,7242.0,203.13,203.91,203.09,203.81,7242.0
2022-07-01 11:35:00,204.1,204.24,203.89,204.06,8608.0,204.1,204.24,203.89,204.06,8608.0
2022-07-01 11:40:00,203.98,204.27,203.1,203.25,6627.0,203.98,204.27,203.1,203.25,6627.0
2022-07-01 11:45:00,203.23,203.55,202.95,202.95,2809.0,203.23,203.55,202.95,202.95,2809.0
2022-07-01 11:50:00,202.85,202.85,201.85,201.85,3139.0,202.85,202.85,201.85,201.85,3139.0
2022-07-01 11:55:00,201.84,202.37,201.75,202.37,3186.0,201.84,202.37,201.75,202.37,3186.0
2022-07-01 12:00:00,202.4,202.4,201.94,202.3,7982.0,202.4,202.4,201.94,202.3,7982.0
2022-07-01 12:05:00,202.42,202.78,202.31,202.66,2901.0,202.42,202.78,202.31,202.66,2901.0
2022-07-01 12:10:00,202.64,202.94,202.4,202.6,5023.0,202.64,202.94,202.4,202.6,5023.0
2022-07-01 12:15:00,202.63,202.97,202.37,202.85,3312.0,202.63,202.97,202.37,202.85,3312.0
2022-07-01 12:20:00,202.81,202.81,202.31,202.62,3121.0,202.81,202.81,202.31,202.62,3121.0
2022-07-01 12:25:00,202.62,202.63,202.45,202.63,3201.0,202.62,202.63,202.45,202.63,3201.0
2022-07-01 12:30:00,202.65,202.87,202.26,202.3,3818.0,202.65,202.87,202.26,202.3,3818.0
2022-07-01 12:35:00,202.25,202.41,201.99,202.16,3333.0,202.25,202.41,201.99,202.16,3333.0
2022-07-01 12:40:00,202.21,202.45,202.13,202.45,3700.0,202.21,202.45,202.13,202.45,3700.0
2022-07-01 12:45:00,202.39,202.63,202.13,202.63,2450.0,202.39,202.63,202.13,202.63,2450.0
2022-07-01 12:50:00,202.67,202.92,202.66,202.8,3814.0,202.67,202.92,202.66,202.8,3814.0
2022-07-01 12:55:00,203.16,203.26,202.31,202.31,2776.0,203.16,203.26,202.31,202.31,2776.0
2022-07-01 13:00:00,202.36,202.54,202.0,202.03,3612.0,202.36,202.54,202.0,202.03,3612.0
2022-07-01 13:05:00,202.09,202.09,201.9,201.97,1850.0,202.09,202.09,201.9,201.97,1850.0
2022-07-01 13:10:00,201.96,202.29,201.91,202.27,4955.0,201.96,202.29,201.91,202.27,4955.0
2022-07-01 13:15:00,202.34,202.61,201.96,202.22,2342.0,202.34,202.61,201.96,202.22,2342.0
2022-07-01 13:20:00,202.16,202.16,201.76,201.96,2753.0,202.16,202.16,201.76,201.96,2753.0
2022-07-01 13:25:00,201.95,202.35,201.78,202.32,6071.0,201.95,202.35,201.78,202.32,6071.0
2022-07-01 13:30:00,202.38,202.74,202.31,202.5,5313.0,202.38,202.74,202.31,202.5,5313.0
2022-07-01 13:35:00,202.46,202.71,202.18,202.69,7301.0,202.46,202.71,202.18,202.69,7301.0
2022-07-01 13:40:00,202.54,202.66,202.34,202.53,2100.0,202.54,202.66,202.34,202.53,2100.0
2022-07-01 13:45:00,202.44,202.83,202.44,202.71,2406.0,202.44,202.83,202.44,202.71,2406.0
2022-07-01 13:50:00,202.75,202.88,202.7,202.76,3272.0,202.75,202.88,202.7,202.76,3272.0
2022-07-01 13:55:00,202.72,202.86,202.57,202.86,7233.0,202.72,202.86,202.57,202.86,7233.0
2022-07-01 14:00:00,202.8,202.8,202.33,202.33,3101.0,202.8,202.8,202.33,202.33,3101.0
2022-07-01 14:05:00,202.33,202.41,202.01,202.1,3136.0,202.33,202.41,202.01,202.1,3136.0
2022-07-01 14:10:00,202.18,202.58,202.03,202.58,5635.0,202.18,202.58,202.03,202.58,5635.0
2022-07-01 14:15:00,202.52,203.03,202.28,203.03,5620.0,202.52,203.03,202.28,203.03,5620.0
2022-07-01 14:20:00,202.9,203.86,202.71,203.86,7448.0,202.9,203.86,202.71,203.86,7448.0
2022-07-01 14:25:00,203.75,203.77,203.26,203.28,8311.0,203.75,203.77,203.26,203.28,8311.0
2022-07-01 14:30:00,203.39,203.5,203.13,203.45,5350.0,203.39,203.5,203.13,203.45,5350.0
2022-07-01 14:35:00,203.38,203.53,203.31,203.51,3466.0,203.38,203.53,203.31,203.51,3466.0
2022-07-01 14:40:00,203.63,203.84,203.52,203.7,6876.0,203.63,203.84,203.52,203.7,6876.0
2022-07-01 14:45:00,203.66,204.09,203.66,203.9,5190.0,203.66,204.09,203.66,203.9,5190.0
2022-07-01 14:50:00,203.85,203.89,203.5,203.52,7083.0,203.85,203.89,203.5,203.52,7083.0
2022-07-01 14:55:00,203.56,203.9,203.49,203.64,7529.0,203.56,203.9,203.49,203.64,7529.0
2022-07-01 15:00:00,203.63,203.76,203.09,203.38,8073.0,203.63,203.76,203.09,203.38,8073.0
2022-07-01 15:05:00,203.47,203.87,203.34,203.87,4891.0,203.47,203.87,203.34,203.87,4891.0
2022-07-01 15:10:00,203.88,204.45,203.81,204.45,5600.0,203.88,204.45,203.81,204.45,5600.0
2022-07-01 15:15:00,204.33,204.44,204.07,204.16,6415.0,204.33,204.44,204.07,204.16,6415.0
2022-07-01 15:20:00,204.22,204.26,203.88,204.23,6967.0,204.22,204.26,203.88,204.23,6967.0
2022-07-01 15:25:00,204.24,204.45,204.08,204.11,8445.0,204.24,204.45,204.08,204.11,8445.0
2022-07-01 15:30:00,204.05,204.42,204.05,204.16,11733.0,204.05,204.42,204.05,204.16,11733.0
2022-07-01 15:35:00,204.21,204.46,204.1,204.38,12402.0,204.21,204.46,204.1,204.38,12402.0
2022-07-01 15:40:00,204.3,204.39,203.97,204.16,14412.0,204.3,204.39,203.97,204.16,14412.0
2022-07-01 15:45:00,204.19,204.41,204.09,204.09,16536.0,204.19,204.41,204.09,204.09,16536.0
2022-07-01 15:50:00,204.25,204.28,203.71,204.23,33625.0,204.25,204.28,203.71,204.23,33625.0
2022-07-01 15:55:00,204.22,204.53,203.94,204.1,70665.0,204.22,204.53,203.94,204.1,70665.0
2022-07-05 09:30:00,203.0,203.16,199.14,201.01,26977.0,203.0,203.16,199.14,201.01,26977.0
2022-07-05 09:35:00,201.01,201.46,199.93,200.57,4605.0,201.01,201.46,199.93,200.57,4605.0
2022-07-05 09:40:00,200.59,201.93,200.59,201.77,11567.0,200.59,201.93,200.59,201.77,11567.0
2022-07-05 09:45:00,201.5,203.74,201.4,202.99,9365.0,201.5,203.74,201.4,202.99,9365.0
2022-07-05 09:50:00,202.39,203.28,202.39,202.97,5193.0,202.39,203.28,202.39,202.97,5193.0
2022-07-05 09:55:00,202.9,202.91,201.43,202.73,107534.0,202.9,202.91,201.43,202.73,107534.0
2022-07-05 10:00:00,202.6,203.41,202.08,202.09,5981.0,202.6,203.41,202.08,202.09,5981.0
2022-07-05 10:05:00,202.52,204.03,202.36,204.03,3233.0,202.52,204.03,202.36,204.03,3233.0
2022-07-05 10:10:00,204.42,207.21,204.38,207.13,13742.0,204.42,207.21,204.38,207.13,13742.0
2022-07-05 10:15:00,207.2,207.34,206.0,206.15,9933.0,207.2,207.34,206.0,206.15,9933.0
2022-07-05 10:20:00,206.0,207.25,205.94,206.25,17296.0,206.0,207.25,205.94,206.25,17296.0
2022-07-05 10:25:00,205.83,206.44,205.73,205.93,2100.0,205.83,206.44,205.73,205.93,2100.0
2022-07-05 10:30:00,205.93,206.66,205.84,206.08,2845.0,205.93,206.66,205.84,206.08,2845.0
2022-07-05 10:35:00,206.02,207.52,206.01,206.99,10886.0,206.02,207.52,206.01,206.99,10886.0
2022-07-05 10:40:00,206.95,207.59,206.76,207.06,11318.0,206.95,207.59,206.76,207.06,11318.0
2022-07-05 10:45:00,206.63,206.67,205.63,205.93,9751.0,206.63,206.67,205.63,205.93,9751.0
2022-07-05 10:50:00,206.07,206.13,205.52,205.91,5114.0,206.07,206.13,205.52,205.91,5114.0
2022-07-05 10:55:00,206.05,206.21,205.42,205.42,2933.0,206.05,206.21,205.42,205.42,2933.0
2022-07-05 11:00:00,205.12,205.23,204.53,205.16,4010.0,205.12,205.23,204.53,205.16,4010.0
2022-07-05 11:05:00,205.08,205.2,204.09,204.3,6147.0,205.08,205.2,204.09,204.3,6147.0
2022-07-05 11:10:00,204.4,204.4,203.55,203.81,5606.0,204.4,204.4,203.55,203.81,5606.0
2022-07-05 11:15:00,203.79,204.34,203.66,204.27,4985.0,203.79,204.34,203.66,204.27,4985.0
2022-07-05 11:20:00,204.41,204.41,203.82,203.87,3667.0,204.41,204.41,203.82,203.87,3667.0
2022-07-05 11:25:00,204.15,204.55,203.93,203.99,4922.0,204.15,204.55,203.93,203.99,4922.0
2022-07-05 11:30:00,203.88,204.23,203.4,204.22,4101.0,203.88,204.23,203.4,204.22,4101.0
2022-07-05 11:35:00,204.06,204.29,203.64,204.11,11557.0,204.06,204.29,203.64,204.11,11557.0
2022-07-05 11:40:00,204.26,204.83,204.18,204.83,9103.0,204.26,204.83,204.18,204.83,9103.0
2022-07-05 11:45:00,204.81,205.15,204.55,204.55,4684.0,204.81,205.15,204.55,204.55,4684.0
2022-07-05 11:50:00,204.66,204.89,204.49,204.85,2356.0,204.66,204.89,204.49,204.85,2356.0
2022-07-05 11:55:00,205.01,205.04,204.65,204.65,1300.0,205.01,205.04,204.65,204.65,1300.0
2022-07-05 12:00:00,204.79,205.02,203.93,203.93,5510.0,204.79,205.02,203.93,203.93,5510.0
2022-07-05 12:05:00,203.94,204.47,203.85,204.31,2501.0,203.94,204.47,203.85,204.31,2501.0
2022-07-05 12:10:00,204.25,204.68,203.94,204.06,10588.0,204.25,204.68,203.94,204.06,10588.0
2022-07-05 12:15:00,203.95,204.44,203.93,204.34,3925.0,203.95,204.44,203.93,204.34,3925.0
2022-07-05 12:20:00,204.39,204.8,204.29,204.78,2349.0,204.39,204.8,204.29,204.78,2349.0
2022-07-05 12:25:00,204.75,204.83,204.26,204.48,4947.0,204.75,204.83,204.26,204.48,4947.0
2022-07-05 12:30:00,204.56,204.81,204.38,204.46,6589.0,204.56,204.81,204.38,204.46,6589.0
2022-07-05 12:35:00,204.41,204.49,203.99,203.99,2755.0,204.41,204.49,203.99,203.99,2755.0
2022-07-05 12:40:00,204.14,204.25,203.79,203.87,3451.0,204.14,204.25,203.79,203.87,3451.0
2022-07-05 12:45:00,203.86,203.86,203.55,203.61,43261.0,203.86,203.86,203.55,203.61,43261.0
2022-07-05 12:50:00,203.79,204.19,203.75,203.99,3152.0,203.79,204.19,203.75,203.99,3152.0
2022-07-05 12:55:00,204.07,204.07,203.84,203.84,2986.0,204.07,204.07,203.84,203.84,2986.0
2022-07-05 13:00:00,203.98,204.37,203.97,204.37,3111.0,203.98,204.37,203.97,204.37,3111.0
2022-07-05 13:05:00,204.38,204.48,204.07,204.4,1881.0,204.38,204.48,204.07,204.4,1881.0
2022-07-05 13:10:00,204.48,204.63,204.33,204.53,2770.0,204.48,204.63,204.33,204.53,2770.0
2022-07-05 13:15:00,204.54,205.16,204.34,205.16,4489.0,204.54,205.16,204.34,205.16,4489.0
2022-07-05 13:20:00,204.81,205.21,204.54,205.18,4559.0,204.81,205.21,204.54,205.18,4559.0
2022-07-05 13:25:00,205.14,205.57,205.14,205.44,6144.0,205.14,205.57,205.14,205.44,6144.0
2022-07-05 13:30:00,205.51,205.7,205.3,205.56,9100.0,205.51,205.7,205.3,205.56,9100.0
2022-07-05 13:35:00,205.61,205.9,205.47,205.65,10954.0,205.61,205.9,205.47,205.65,10954.0
2022-07-05 13:40:00,205.78,205.93,205.65,205.73,3511.0,205.78,205.93,205.65,205.73,3511.0
2022-07-05 13:45:00,205.46,205.5,204.9,204.98,1420.0,205.46,205.5,204.9,204.98,1420.0
2022-07-05 13:50:00,204.99,205.16,204.98,205.16,1401.0,204.99,205.16,204.98,205.16,1401.0
2022-07-05 13:55:00,205.03,205.16,204.8,205.1,2600.0,205.03,205.16,204.8,205.1,2600.0
2022-07-05 14:00:00,205.1,205.58,205.01,205.56,6033.0,205.1,205.58,205.01,205.56,6033.0
2022-07-05 14:05:00,205.52,205.53,205.09,205.17,2734.0,205.52,205.53,205.09,205.17,2734.0
2022-07-05 14:10:00,205.3,205.41,205.23,205.3,2702.0,205.3,205.41,205.23,205.3,2702.0
2022-07-05 14:15:00,205.29,205.29,204.84,205.13,6661.0,205.29,205.29,204.84,205.13,6661.0
2022-07-05 14:20:00,205.17,205.37,204.98,205.37,8995.0,205.17,205.37,204.98,205.37,8995.0
2022-07-05 14:25:00,205.45,205.52,205.13,205.13,4618.0,205.45,205.52,205.13,205.13,4618.0
2022-07-05 14:30:00,205.24,205.7,205.18,205.7,5457.0,205.24,205.7,205.18,205.7,5457.0
2022-07-05 14:35:00,205.62,206.31,205.62,206.3,3301.0,205.62,206.31,205.62,206.3,3301.0
2022-07-05 14:40:00,206.33,206.33,205.8,205.91,6859.0,206.33,206.33,205.8,205.91,6859.0
2022-07-05 14:45:00,205.91,206.12,205.85,205.99,6988.0,205.91,206.12,205.85,205.99,6988.0
2022-07-05 14:50:00,205.92,206.5,205.8,206.49,8367.0,205.92,206.5,205.8,206.49,8367.0
2022-07-05 14:55:00,206.47,206.58,206.26,206.31,12315.0,206.47,206.58,206.26,206.31,12315.0
2022-07-05 15:00:00,206.26,206.48,206.02,206.43,23043.0,206.26,206.48,206.02,206.43,23043.0
2022-07-05 15:05:00,206.46,206.95,206.46,206.89,10905.0,206.46,206.95,206.46,206.89,10905.0
2022-07-05 15:10:00,206.97,207.61,206.97,207.56,13169.0,206.97,207.61,206.97,207.56,13169.0
2022-07-05 15:15:00,207.48,207.49,207.08,207.18,5448.0,207.48,207.49,207.08,207.18,5448.0
2022-07-05 15:20:00,207.19,208.11,207.19,208.05,6619.0,207.19,208.11,207.19,208.05,6619.0
2022-07-05 15:25:00,208.12,208.41,207.94,208.32,5935.0,208.12,208.41,207.94,208.32,5935.0
2022-07-05 15:30:00,208.29,208.33,207.8,208.1,12446.0,208.29,208.33,207.8,208.1,12446.0
2022-07-05 15:35:00,208.04,208.11,207.62,207.91,14946.0,208.04,208.11,207.62,207.91,14946.0
2022-07-05 15:40:00,207.79,208.14,207.79,208.03,16289.0,207.79,208.14,207.79,208.03,16289.0
2022-07-05 15:45:00,207.94,208.19,207.75,208.06,12969.0,207.94,208.19,207.75,208.06,12969.0
2022-07-05 15:50:00,208.03,208.07,207.55,207.8,22384.0,208.03,208.07,207.55,207.8,22384.0
2022-07-05 15:55:00,207.71,207.85,207.12,207.16,66055.0,207.71,207.85,207.12,207.16,66055.0
2022-07-06 09:30:00,207.0,207.55,206.39,207.09,61765.0,207.0,207.55,206.39,207.09,61765.0
2022-07-06 09:35:00,206.47,206.48,202.8,203.32,9918.0,206.47,206.48,202.8,203.32,9918.0
2022-07-06 09:40:00,203.64,205.01,203.35,204.14,35056.0,203.64,205.01,203.35,204.14,35056.0
2022-07-06 09:45:00,204.3,204.32,202.46,203.37,6106.0,204.3,204.32,202.46,203.37,6106.0
2022-07-06 09:50:00,203.14,204.53,203.13,204.53,10425.0,203.14,204.53,203.13,204.53,10425.0
2022-07-06 09:55:00,204.04,206.16,203.74,206.0,17292.0,204.04,206.16,203.74,206.0,17292.0
2022-07-06 10:00:00,205.84,207.66,204.94,206.61,30102.0,205.84,207.66,204.94,206.61,30102.0
2022-07-06 10:05:00,206.66,208.0,205.96,207.72,19691.0,206.66,208.0,205.96,207.72,19691.0
2022-07-06 10:10:00,207.62,208.19,206.0,206.59,12402.0,207.62,208.19,206.0,206.59,12402.0
2022-07-06 10:15:00,206.58,207.39,206.05,206.93,15174.0,206.58,207.39,206.05,206.93,15174.0
2022-07-06 10:20:00,206.93,207.37,206.45,206.89,5125.0,206.93,207.37,206.45,206.89,5125.0
2022-07-06 10:25:00,206.96,207.48,206.88,207.47,3640.0,206.96,207.48,206.88,207.47,3640.0
2022-07-06 10:30:00,207.2,207.51,206.06,206.27,3700.0,207.2,207.51,206.06,206.27,3700.0
2022-07-06 10:35:00,206.14,207.15,205.97,206.95,16844.0,206.14,207.15,205.97,206.95,16844.0
2022-07-06 10:40:00,206.94,207.07,206.55,206.78,7055.0,206.94,207.07,206.55,206.78,7055.0
2022-07-06 10:45:00,206.93,207.06,206.68,207.02,8266.0,206.93,207.06,206.68,207.02,8266.0
2022-07-06 10:50:00,206.98,207.61,206.86,207.55,6460.0,206.98,207.61,206.86,207.55,6460.0
2022-07-06 10:55:00,207.65,208.16,207.38,208.16,8296.0,207.65,208.16,207.38,208.16,8296.0
2022-07-06 11:00:00,208.43,208.5,207.17,207.25,9833.0,208.43,208.5,207.17,207.25,9833.0
2022-07-06 11:05:00,207.19,207.23,206.62,206.74,4205.0,207.19,207.23,206.62,206.74,4205.0
2022-07-06 11:10:00,206.66,207.1,206.2,206.82,4219.0,206.66,207.1,206.2,206.82,4219.0
2022-07-06 11:15:00,206.92,207.69,206.88,207.33,2447.0,206.92,207.69,206.88,207.33,2447.0
2022-07-06 11:20:00,207.37,207.46,206.57,206.71,2303.0,207.37,207.46,206.57,206.71,2303.0
2022-07-06 11:25:00,206.4,206.42,205.76,206.19,17657.0,206.4,206.42,205.76,206.19,17657.0
2022-07-06 11:30:00,205.98,206.01,205.46,205.8,3192.0,205.98,206.01,205.46,205.8,3192.0
2022-07-06 11:35:00,205.63,206.28,205.61,206.28,5584.0,205.63,206.28,205.61,206.28,5584.0
2022-07-06 11:40:00,206.46,206.6,206.14,206.55,4853.0,206.46,206.6,206.14,206.55,4853.0
2022-07-06 11:45:00,206.55,206.68,205.99,206.49,1848.0,206.55,206.68,205.99,206.49,1848.0
2022-07-06 11:50:00,206.46,206.46,206.12,206.12,1888.0,206.46,206.46,206.12,206.12,1888.0
2022-07-06 11:55:00,206.16,206.59,206.12,206.19,16278.0,206.16,206.59,206.12,206.19,16278.0
2022-07-06 12:00:00,206.28,206.29,205.72,205.79,1600.0,206.28,206.29,205.72,205.79,1600.0
2022-07-06 12:05:00,205.9,206.28,205.7,205.85,1800.0,205.9,206.28,205.7,205.85,1800.0
2022-07-06 12:10:00,205.83,206.64,205.7,206.25,7493.0,205.83,206.64,205.7,206.25,7493.0
2022-07-06 12:15:00,206.5,206.5,205.94,206.01,1600.0,206.5,206.5,205.94,206.01,1600.0
2022-07-06 12:20:00,205.89,206.13,205.73,205.73,3769.0,205.89,206.13,205.73,205.73,3769.0
2022-07-06 12:25:00,205.81,206.46,205.81,206.38,2715.0,205.81,206.46,205.81,206.38,2715.0
2022-07-06 12:30:00,206.49,206.6,206.11,206.6,3715.0,206.49,206.6,206.11,206.6,3715.0
2022-07-06 12:35:00,206.71,206.99,206.48,206.48,2000.0,206.71,206.99,206.48,206.48,2000.0
2022-07-06 12:40:00,206.37,206.99,206.37,206.86,1900.0,206.37,206.99,206.37,206.86,1900.0
2022-07-06 12:45:00,206.98,207.52,206.95,207.24,8107.0,206.98,207.52,206.95,207.24,8107.0
2022-07-06 12:50:00,207.23,207.43,206.72,207.03,4094.0,207.23,207.43,206.72,207.03,4094.0
2022-07-06 12:55:00,207.03,207.15,206.88,206.98,2625.0,207.03,207.15,206.88,206.98,2625.0
2022-07-06 13:00:00,207.02,207.02,206.7,206.7,2021.0,207.02,207.02,206.7,206.7,2021.0
2022-07-06 13:05:00,206.66,206.85,206.46,206.51,3805.0,206.66,206.85,206.46,206.51,3805.0
2022-07-06 13:10:00,206.51,206.52,206.31,206.5,7443.0,206.51,206.52,206.31,206.5,7443.0
2022-07-06 13:15:00,206.52,206.54,206.01,206.38,3769.0,206.52,206.54,206.01,206.38,3769.0
2022-07-06 13:20:00,206.26,206.61,206.26,206.56,8260.0,206.26,206.61,206.26,206.56,8260.0
2022-07-06 13:25:00,206.56,206.56,206.15,206.15,4195.0,206.56,206.56,206.15,206.15,4195.0
2022-07-06 13:30:00,206.25,206.52,206.24,206.45,2000.0,206.25,206.52,206.24,206.45,2000.0
2022-07-06 13:35:00,206.52,206.53,205.8,205.88,7230.0,206.52,206.53,205.8,205.88,7230.0
2022-07-06 13:40:00,205.84,206.01,205.46,205.85,11755.0,205.84,206.01,205.46,205.85,11755.0
2022-07-06 13:45:00,205.84,206.07,205.7,205.99,11570.0,205.84,206.07,205.7,205.99,11570.0
2022-07-06 13:50:00,205.99,206.04,205.85,206.0,11137.0,205.99,206.04,205.85,206.0,11137.0
2022-07-06 13:55:00,205.99,206.03,205.88,205.95,2400.0,205.99,206.03,205.88,205.95,2400.0
2022-07-06 14:00:00,205.78,205.89,205.22,205.74,4728.0,205.78,205.89,205.22,205.74,4728.0
2022-07-06 14:05:00,205.91,206.51,205.72,205.92,16116.0,205.91,206.51,205.72,205.92,16116.0
2022-07-06 14:10:00,205.6,205.75,204.6,204.8,14568.0,205.6,205.75,204.6,204.8,14568.0
2022-07-06 14:15:00,204.95,204.97,204.43,204.55,4196.0,204.95,204.97,204.43,204.55,4196.0
2022-07-06 14:20:00,204.68,205.17,204.62,204.95,22857.0,204.68,205.17,204.62,204.95,22857.0
2022-07-06 14:25:00,204.96,206.1,204.57,205.81,11564.0,204.96,206.1,204.57,205.81,11564.0
2022-07-06 14:30:00,206.11,206.34,205.47,206.17,15659.0,206.11,206.34,205.47,206.17,15659.0
2022-07-06 14:35:00,206.33,206.42,205.21,205.56,5108.0,206.33,206.42,205.21,205.56,5108.0
2022-07-06 14:40:00,205.46,206.29,205.45,206.06,7459.0,205.46,206.29,205.45,206.06,7459.0
2022-07-06 14:45:00,206.23,206.62,205.94,206.0,6370.0,206.23,206.62,205.94,206.0,6370.0
2022-07-06 14:50:00,206.03,206.47,205.97,206.43,5726.0,206.03,206.47,205.97,206.43,5726.0
2022-07-06 14:55:00,206.33,206.48,206.02,206.48,2329.0,206.33,206.48,206.02,206.48,2329.0
2022-07-06 15:00:00,206.34,206.4,205.98,206.09,4028.0,206.34,206.4,205.98,206.09,4028.0
2022-07-06 15:05:00,206.19,206.67,205.95,206.67,6523.0,206.19,206.67,205.95,206.67,6523.0
2022-07-06 15:10:00,206.85,207.36,206.85,207.21,4359.0,206.85,207.36,206.85,207.21,4359.0
2022-07-06 15:15:00,207.2,207.23,206.97,207.05,6904.0,207.2,207.23,206.97,207.05,6904.0
2022-07-06 15:20:00,207.13,207.32,207.03,207.21,3100.0,207.13,207.32,207.03,207.21,3100.0
2022-07-06 15:25:00,207.19,207.24,206.93,207.07,7239.0,207.19,207.24,206.93,207.07,7239.0
2022-07-06 15:30:00,207.06,208.06,206.87,208.0,16602.0,207.06,208.06,206.87,208.0,16602.0
2022-07-06 15:35:00,207.98,208.01,207.39,207.51,17936.0,207.98,208.01,207.39,207.51,17936.0
2022-07-06 15:40:00,207.43,207.43,206.78,206.79,12693.0,207.43,207.43,206.78,206.79,12693.0
2022-07-06 15:45:00,206.71,206.83,206.27,206.42,8834.0,206.71,206.83,206.27,206.42,8834.0
2022-07-06 15:50:00,206.35,206.4,205.51,205.67,15974.0,206.35,206.4,205.51,205.67,15974.0
2022-07-06 15:55:00,205.71,206.22,205.66,206.05,26381.0,205.71,206.22,205.66,206.05,26381.0
2022-07-07 09:30:00,202.45,206.11,201.47,205.77,37573.0,202.45,206.11,201.47,205.77,37573.0
2022-07-07 09:35:00,205.77,206.68,205.0,206.57,10296.0,205.77,206.68,205.0,206.57,10296.0
2022-07-07 09:40:00,206.77,208.09,206.77,208.03,3055.0,206.77,208.09,206.77,208.03,3055.0
2022-07-07 09:45:00,208.24,208.44,207.36,207.66,3652.0,208.24,208.44,207.36,207.66,3652.0
2022-07-07 09:50:00,207.89,209.26,207.66,209.2,10146.0,207.89,209.26,207.66,209.2,10146.0
2022-07-07 09:55:00,209.4,209.87,208.91,209.02,11953.0,209.4,209.87,208.91,209.02,11953.0
2022-07-07 10:00:00,209.02,209.24,207.41,208.44,6158.0,209.02,209.24,207.41,208.44,6158.0
2022-07-07 10:05:00,208.42,209.57,208.41,209.39,6400.0,208.42,209.57,208.41,209.39,6400.0
2022-07-07 10:10:00,209.39,209.49,208.46,208.7,5664.0,209.39,209.49,208.46,208.7,5664.0
2022-07-07 10:15:00,208.95,209.45,208.73,208.74,4400.0,208.95,209.45,208.73,208.74,4400.0
2022-07-07 10:20:00,208.78,208.78,207.83,208.32,4061.0,208.78,208.78,207.83,208.32,4061.0
2022-07-07 10:25:00,208.12,208.56,207.93,208.44,4221.0,208.12,208.56,207.93,208.44,4221.0
2022-07-07 10:30:00,208.15,208.35,207.91,207.91,3088.0,208.15,208.35,207.91,207.91,3088.0
2022-07-07 10:35:00,207.63,208.24,207.48,208.14,3916.0,207.63,208.24,207.48,208.14,3916.0
2022-07-07 10:40:00,208.13,208.7,208.08,208.62,2124.0,208.13,208.7,208.08,208.62,2124.0
2022-07-07 10:45:00,208.43,208.7,208.06,208.06,3590.0,208.43,208.7,208.06,208.06,3590.0
2022-07-07 10:50:00,208.12,208.37,208.12,208.37,700.0,208.12,208.37,208.12,208.37,700.0
2022-07-07 10:55:00,208.37,208.75,208.23,208.6,14511.0,208.37,208.75,208.23,208.6,14511.0
2022-07-07 11:00:00,208.58,208.58,208.18,208.5,9944.0,208.58,208.58,208.18,208.5,9944.0
2022-07-07 11:05:00,208.62,209.13,208.57,209.06,28107.0,208.62,209.13,208.57,209.06,28107.0
2022-07-07 11:10:00,208.94,209.26,208.67,209.0,42821.0,208.94,209.26,208.67,209.0,42821.0
2022-07-07 11:15:00,208.93,209.74,208.86,209.57,4118.0,208.93,209.74,208.86,209.57,4118.0
2022-07-07 11:20:00,209.45,209.79,208.95,208.95,10365.0,209.45,209.79,208.95,208.95,10365.0
2022-07-07 11:25:00,209.13,209.63,209.13,209.39,6875.0,209.13,209.63,209.13,209.39,6875.0
2022-07-07 11:30:00,209.3,209.48,208.99,209.0,10112.0,209.3,209.48,208.99,209.0,10112.0
2022-07-07 11:35:00,208.99,209.59,208.91,209.53,5356.0,208.99,209.59,208.91,209.53,5356.0
2022-07-07 11:40:00,209.43,209.97,209.43,209.78,5200.0,209.43,209.97,209.43,209.78,5200.0
2022-07-07 11:45:00,209.65,210.27,209.65,210.23,8407.0,209.65,210.27,209.65,210.23,8407.0
2022-07-07 11:50:00,210.17,210.44,210.02,210.18,5080.0,210.17,210.44,210.02,210.18,5080.0
2022-07-07 11:55:00,210.27,210.92,210.26,210.78,18162.0,210.27,210.92,210.26,210.78,18162.0
2022-07-07 12:00:00,210.78,210.81,210.15,210.15,4885.0,210.78,210.81,210.15,210.15,4885.0
2022-07-07 12:05:00,210.22,210.25,210.0,210.07,2950.0,210.22,210.25,210.0,210.07,2950.0
2022-07-07 12:10:00,210.03,210.16,209.8,209.94,9999.0,210.03,210.16,209.8,209.94,9999.0
2022-07-07 12:15:00,209.81,209.81,209.25,209.3,5919.0,209.81,209.81,209.25,209.3,5919.0
2022-07-07 12:20:00,209.34,209.56,209.23,209.55,3040.0,209.34,209.56,209.23,209.55,3040.0
2022-07-07 12:25:00,209.47,209.47,209.26,209.31,2300.0,209.47,209.47,209.26,209.31,2300.0
2022-07-07 12:30:00,209.34,209.99,209.34,209.99,5523.0,209.34,209.99,209.34,209.99,5523.0
2022-07-07 12:35:00,209.89,210.07,209.26,209.26,5575.0,209.89,210.07,209.26,209.26,5575.0
2022-07-07 12:40:00,209.26,209.36,209.16,209.28,2470.0,209.26,209.36,209.16,209.28,2470.0
2022-07-07 12:45:00,209.22,209.4,209.13,209.13,2400.0,209.22,209.4,209.13,209.13,2400.0
2022-07-07 12:50:00,209.06,209.63,208.99,209.55,3541.0,209.06,209.63,208.99,209.55,3541.0
2022-07-07 12:55:00,209.6,209.69,209.6,209.69,500.0,209.6,209.69,209.6,209.69,500.0
2022-07-07 13:00:00,209.7,209.75,209.58,209.59,2542.0,209.7,209.75,209.58,209.59,2542.0
2022-07-07 13:05:00,209.67,209.89,209.49,209.89,1909.0,209.67,209.89,209.49,209.89,1909.0
2022-07-07 13:10:00,209.7,209.74,209.53,209.73,4164.0,209.7,209.74,209.53,209.73,4164.0
2022-07-07 13:15:00,209.67,210.03,209.61,210.03,3385.0,209.67,210.03,209.61,210.03,3385.0
2022-07-07 13:20:00,209.95,210.06,209.74,209.84,5604.0,209.95,210.06,209.74,209.84,5604.0
2022-07-07 13:25:00,209.83,210.19,209.83,209.89,3994.0,209.83,210.19,209.83,209.89,3994.0
2022-07-07 13:30:00,209.79,210.02,209.77,209.8,3892.0,209.79,210.02,209.77,209.8,3892.0
2022-07-07 13:35:00,209.72,209.76,209.51,209.56,8584.0,209.72,209.76,209.51,209.56,8584.0
2022-07-07 13:40:00,209.51,209.59,209.35,209.49,3159.0,209.51,209.59,209.35,209.49,3159.0
2022-07-07 13:45:00,209.5,209.59,209.29,209.34,2001.0,209.5,209.59,209.29,209.34,2001.0
2022-07-07 13:50:00,209.42,209.45,209.31,209.31,2400.0,209.42,209.45,209.31,209.31,2400.0
2022-07-07 13:55:00,209.4,209.72,209.36,209.72,2400.0,209.4,209.72,209.36,209.72,2400.0
2022-07-07 14:00:00,209.81,209.92,209.68,209.76,3301.0,209.81,209.92,209.68,209.76,3301.0
2022-07-07 14:05:00,209.74,209.83,209.7,209.74,2307.0,209.74,209.83,209.7,209.74,2307.0
2022-07-07 14:10:00,209.84,209.97,209.79,209.9,2880.0,209.84,209.97,209.79,209.9,2880.0
2022-07-07 14:15:00,209.9,209.9,209.7,209.71,1745.0,209.9,209.9,209.7,209.71,1745.0
2022-07-07 14:20:00,209.7,209.84,209.64,209.84,1751.0,209.7,209.84,209.64,209.84,1751.0
2022-07-07 14:25:00,209.83,209.98,209.81,209.9,2551.0,209.83,209.98,209.81,209.9,2551.0
2022-07-07 14:30:00,209.83,209.87,209.77,209.77,1000.0,209.83,209.87,209.77,209.77,1000.0
2022-07-07 14:35:00,209.75,209.86,209.56,209.86,3815.0,209.75,209.86,209.56,209.86,3815.0
2022-07-07 14:40:00,209.86,209.86,209.44,209.45,1503.0,209.86,209.86,209.44,209.45,1503.0
2022-07-07 14:45:00,209.5,209.82,209.48,209.81,2250.0,209.5,209.82,209.48,209.81,2250.0
2022-07-07 14:50:00,209.78,209.82,209.7,209.73,2001.0,209.78,209.82,209.7,209.73,2001.0
2022-07-07 14:55:00,209.76,209.87,209.67,209.68,2359.0,209.76,209.87,209.67,209.68,2359.0
2022-07-07 15:00:00,209.72,210.0,209.51,209.93,6102.0,209.72,210.0,209.51,209.93,6102.0
2022-07-07 15:05:00,209.97,210.15,209.93,209.98,14482.0,209.97,210.15,209.93,209.98,14482.0
2022-07-07 15:10:00,210.11,210.15,209.68,209.76,4200.0,210.11,210.15,209.68,209.76,4200.0
2022-07-07 15:15:00,209.75,210.01,209.75,209.87,5082.0,209.75,210.01,209.75,209.87,5082.0
2022-07-07 15:20:00,209.87,210.04,209.85,209.85,2196.0,209.87,210.04,209.85,209.85,2196.0
2022-07-07 15:25:00,209.83,209.97,209.77,209.87,3830.0,209.83,209.97,209.77,209.87,3830.0
2022-07-07 15:30:00,209.95,210.05,209.8,209.8,4810.0,209.95,210.05,209.8,209.8,4810.0
2022-07-07 15:35:00,209.86,209.95,209.21,209.22,6739.0,209.86,209.95,209.21,209.22,6739.0
2022-07-07 15:40:00,209.17,209.49,209.03,209.26,10948.0,209.17,209.49,209.03,209.26,10948.0
2022-07-07 15:45:00,209.21,209.86,209.19,209.86,10886.0,209.21,209.86,209.19,209.86,10886.0
2022-07-07 15:50:00,209.89,210.05,209.65,209.92,13787.0,209.89,210.05,209.65,209.92,13787.0
2022-07-07 15:55:00,209.95,210.42,209.92,210.4,58099.0,209.95,210.42,209.92,210.4,58099.0
2022-07-08 09:30:00,206.49,208.53,205.75,208.08,12503.0,206.49,208.53,205.75,208.08,12503.0
2022-07-08 09:35:00,207.45,208.94,207.45,208.19,6476.0,207.45,208.94,207.45,208.19,6476.0
2022-07-08 09:40:00,208.54,210.0,208.54,209.4,9944.0,208.54,210.0,208.54,209.4,9944.0
2022-07-08 09:45:00,209.05,209.05,208.18,208.19,6899.0,209.05,209.05,208.18,208.19,6899.0
2022-07-08 09:50:00,208.17,208.51,207.61,208.37,25459.0,208.17,208.51,207.61,208.37,25459.0
2022-07-08 09:55:00,208.13,208.9,207.73,208.33,2559.0,208.13,208.9,207.73,208.33,2559.0
2022-07-08 10:00:00,208.62,208.8,208.16,208.48,3245.0,208.62,208.8,208.16,208.48,3245.0
2022-07-08 10:05:00,208.16,208.16,207.58,207.69,2728.0,208.16,208.16,207.58,207.69,2728.0
2022-07-08 10:10:00,208.07,209.61,208.07,209.4,3713.0,208.07,209.61,208.07,209.4,3713.0
2022-07-08 10:15:00,210.0,210.65,210.0,210.22,7405.0,210.0,210.65,210.0,210.22,7405.0
2022-07-08 10:20:00,210.2,210.27,209.63,210.18,1870.0,210.2,210.27,209.63,210.18,1870.0
2022-07-08 10:25:00,210.31,211.31,210.16,210.93,13025.0,210.31,211.31,210.16,210.93,13025.0
2022-07-08 10:30:00,211.13,211.4,210.93,211.18,4055.0,211.13,211.4,210.93,211.18,4055.0
2022-07-08 10:35:00,211.32,212.47,211.15,212.34,6119.0,211.32,212.47,211.15,212.34,6119.0
2022-07-08 10:40:00,212.47,212.78,212.0,212.41,9490.0,212.47,212.78,212.0,212.41,9490.0
2022-07-08 10:45:00,212.39,212.77,212.17,212.34,3405.0,212.39,212.77,212.17,212.34,3405.0
2022-07-08 10:50:00,212.22,212.22,211.32,211.53,3760.0,212.22,212.22,211.32,211.53,3760.0
2022-07-08 10:55:00,211.7,212.13,211.5,211.67,5944.0,211.7,212.13,211.5,211.67,5944.0
2022-07-08 11:00:00,211.67,212.36,211.67,212.08,7512.0,211.67,212.36,211.67,212.08,7512.0
2022-07-08 11:05:00,212.09,212.19,211.77,212.19,2900.0,212.09,212.19,211.77,212.19,2900.0
2022-07-08 11:10:00,212.13,212.19,210.97,210.98,2394.0,212.13,212.19,210.97,210.98,2394.0
2022-07-08 11:15:00,210.92,211.31,210.92,211.11,2711.0,210.92,211.31,210.92,211.11,2711.0
2022-07-08 11:20:00,211.02,211.86,211.01,211.76,3696.0,211.02,211.86,211.01,211.76,3696.0
2022-07-08 11:25:00,211.86,211.86,211.08,211.29,3400.0,211.86,211.86,211.08,211.29,3400.0
2022-07-08 11:30:00,211.23,211.3,210.88,211.21,1700.0,211.23,211.3,210.88,211.21,1700.0
2022-07-08 11:35:00,211.17,211.36,211.0,211.34,3335.0,211.17,211.36,211.0,211.34,3335.0
2022-07-08 11:40:00,211.44,211.46,210.92,211.05,4537.0,211.44,211.46,210.92,211.05,4537.0
2022-07-08 11:45:00,211.01,211.13,210.38,210.41,3000.0,211.01,211.13,210.38,210.41,3000.0
2022-07-08 11:50:00,210.35,210.79,210.33,210.78,3029.0,210.35,210.79,210.33,210.78,3029.0
2022-07-08 11:55:00,210.88,210.91,210.72,210.91,1488.0,210.88,210.91,210.72,210.91,1488.0
2022-07-08 12:00:00,210.91,210.99,210.62,210.62,3420.0,210.91,210.99,210.62,210.62,3420.0
2022-07-08 12:05:00,210.74,210.75,210.24,210.4,1842.0,210.74,210.75,210.24,210.4,1842.0
2022-07-08 12:10:00,210.3,210.58,210.22,210.22,3487.0,210.3,210.58,210.22,210.22,3487.0
2022-07-08 12:15:00,210.21,210.51,210.21,210.3,1719.0,210.21,210.51,210.21,210.3,1719.0
2022-07-08 12:20:00,210.19,210.29,209.6,209.6,1567.0,210.19,210.29,209.6,209.6,1567.0
2022-07-08 12:25:00,209.94,209.94,208.76,208.91,7401.0,209.94,209.94,208.76,208.91,7401.0
2022-07-08 12:30:00,208.96,209.01,208.49,208.84,10527.0,208.96,209.01,208.49,208.84,10527.0
2022-07-08 12:35:00,208.8,209.0,208.57,209.0,18131.0,208.8,209.0,208.57,209.0,18131.0
2022-07-08 12:40:00,208.61,208.62,208.23,208.51,1930.0,208.61,208.62,208.23,208.51,1930.0
2022-07-08 12:45:00,208.49,208.85,208.16,208.76,1509.0,208.49,208.85,208.16,208.76,1509.0
2022-07-08 12:50:00,208.66,208.85,208.5,208.85,12646.0,208.66,208.85,208.5,208.85,12646.0
2022-07-08 12:55:00,208.74,209.0,208.45,208.59,2381.0,208.74,209.0,208.45,208.59,2381.0
2022-07-08 13:00:00,208.48,208.87,208.17,208.17,3236.0,208.48,208.87,208.17,208.17,3236.0
2022-07-08 13:05:00,208.53,209.11,208.53,208.99,2395.0,208.53,209.11,208.53,208.99,2395.0
2022-07-08 13:10:00,209.0,209.07,208.7,208.8,2188.0,209.0,209.07,208.7,208.8,2188.0
2022-07-08 13:15:00,208.75,208.75,208.4,208.6,2160.0,208.75,208.75,208.4,208.6,2160.0
2022-07-08 13:20:00,208.42,208.57,208.38,208.44,920.0,208.42,208.57,208.38,208.44,920.0
2022-07-08 13:25:00,208.59,209.01,208.59,208.91,2900.0,208.59,209.01,208.59,208.91,2900.0
2022-07-08 13:30:00,208.83,208.83,208.5,208.55,2143.0,208.83,208.83,208.5,208.55,2143.0
2022-07-08 13:35:00,208.52,208.77,208.5,208.77,3670.0,208.52,208.77,208.5,208.77,3670.0
2022-07-08 13:40:00,208.73,208.8,208.7,208.7,1000.0,208.73,208.8,208.7,208.7,1000.0
2022-07-08 13:45:00,208.74,209.04,208.38,208.8,27529.0,208.74,209.04,208.38,208.8,27529.0
2022-07-08 13:50:00,208.99,209.0,208.78,208.88,1945.0,208.99,209.0,208.78,208.88,1945.0
2022-07-08 13:55:00,208.81,208.82,208.5,208.5,3056.0,208.81,208.82,208.5,208.5,3056.0
2022-07-08 14:00:00,208.8,208.96,208.5,208.96,16000.0,208.8,208.96,208.5,208.96,16000.0
2022-07-08 14:05:00,209.29,209.29,209.21,209.22,900.0,209.29,209.29,209.21,209.22,900.0
2022-07-08 14:10:00,209.08,209.15,209.0,209.06,1460.0,209.08,209.15,209.0,209.06,1460.0
2022-07-08 14:15:00,209.15,209.24,208.95,209.24,1799.0,209.15,209.24,208.95,209.24,1799.0
2022-07-08 14:20:00,209.31,209.59,209.31,209.5,2237.0,209.31,209.59,209.31,209.5,2237.0
2022-07-08 14:25:00,209.27,209.73,209.27,209.71,1477.0,209.27,209.73,209.27,209.71,1477.0
2022-07-08 14:30:00,209.65,209.83,209.64,209.75,1319.0,209.65,209.83,209.64,209.75,1319.0
2022-07-08 14:35:00,209.83,209.83,209.5,209.56,12686.0,209.83,209.83,209.5,209.56,12686.0
2022-07-08 14:40:00,209.44,210.19,209.31,210.02,4961.0,209.44,210.19,209.31,210.02,4961.0
2022-07-08 14:45:00,210.0,210.2,209.81,209.94,4448.0,210.0,210.2,209.81,209.94,4448.0
2022-07-08 14:50:00,210.13,210.19,209.88,209.88,3897.0,210.13,210.19,209.88,209.88,3897.0
2022-07-08 14:55:00,209.89,210.3,209.73,210.0,2300.0,209.89,210.3,209.73,210.0,2300.0
2022-07-08 15:00:00,210.07,210.54,209.88,210.53,6500.0,210.07,210.54,209.88,210.53,6500.0
2022-07-08 15:05:00,210.59,210.59,210.0,210.15,16235.0,210.59,210.59,210.0,210.15,16235.0
2022-07-08 15:10:00,210.15,210.3,210.07,210.26,2200.0,210.15,210.3,210.07,210.26,2200.0
2022-07-08 15:15:00,210.36,210.36,209.98,210.08,2796.0,210.36,210.36,209.98,210.08,2796.0
2022-07-08 15:20:00,210.06,210.29,209.92,210.14,9492.0,210.06,210.29,209.92,210.14,9492.0
2022-07-08 15:25:00,210.22,210.4,210.03,210.2,11979.0,210.22,210.4,210.03,210.2,11979.0
2022-07-08 15:30:00,210.18,210.35,209.28,209.4,15511.0,210.18,210.35,209.28,209.4,15511.0
2022-07-08 15:35:00,209.5,209.56,209.1,209.2,4380.0,209.5,209.56,209.1,209.2,4380.0
2022-07-08 15:40:00,209.36,209.72,209.35,209.72,7885.0,209.36,209.72,209.35,209.72,7885.0
2022-07-08 15:45:00,209.86,209.96,209.43,209.43,6158.0,209.86,209.96,209.43,209.43,6158.0
2022-07-08 15:50:00,209.41,209.86,209.41,209.86,9882.0,209.41,209.86,209.41,209.86,9882.0
2022-07-08 15:55:00,209.8,210.34,209.79,210.05,25029.0,209.8,210.34,209.79,210.05,25029.0
2022-07-11 09:30:00,208.23,209.15,206.86,206.87,8080.0,208.23,209.15,206.86,206.87,8080.0
2022-07-11 09:35:00,206.98,206.98,204.88,205.08,3250.0,206.98,206.98,204.88,205.08,3250.0
2022-07-11 09:40:00,204.69,205.05,203.91,204.48,4675.0,204.69,205.05,203.91,204.48,4675.0
2022-07-11 09:45:00,204.58,205.24,204.37,205.07,2090.0,204.58,205.24,204.37,205.07,2090.0
2022-07-11 09:50:00,204.5,204.83,203.35,203.82,5263.0,204.5,204.83,203.35,203.82,5263.0
2022-07-11 09:55:00,204.05,204.54,203.79,204.04,5554.0,204.05,204.54,203.79,204.04,5554.0
2022-07-11 10:00:00,204.03,204.13,203.35,203.43,6827.0,204.03,204.13,203.35,203.43,6827.0
2022-07-11 10:05:00,203.48,204.37,203.17,204.11,2918.0,203.48,204.37,203.17,204.11,2918.0
2022-07-11 10:10:00,204.55,205.07,204.26,204.83,2876.0,204.55,205.07,204.26,204.83,2876.0
2022-07-11 10:15:00,204.79,204.9,204.19,204.63,4476.0,204.79,204.9,204.19,204.63,4476.0
2022-07-11 10:20:00,204.72,205.05,204.0,204.69,2354.0,204.72,205.05,204.0,204.69,2354.0
2022-07-11 10:25:00,204.64,205.43,204.64,205.04,5410.0,204.64,205.43,204.64,205.04,5410.0
2022-07-11 10:30:00,205.38,206.01,205.13,205.49,6280.0,205.38,206.01,205.13,205.49,6280.0
2022-07-11 10:35:00,205.19,206.65,205.19,206.49,1800.0,205.19,206.65,205.19,206.49,1800.0
2022-07-11 10:40:00,206.72,206.74,206.32,206.41,1100.0,206.72,206.74,206.32,206.41,1100.0
2022-07-11 10:45:00,206.39,206.39,205.79,205.89,2504.0,206.39,206.39,205.79,205.89,2504.0
2022-07-11 10:50:00,205.97,206.17,205.77,205.77,4670.0,205.97,206.17,205.77,205.77,4670.0
2022-07-11 10:55:00,205.92,205.92,205.39,205.91,2225.0,205.92,205.92,205.39,205.91,2225.0
2022-07-11 11:00:00,205.55,205.55,205.16,205.49,2616.0,205.55,205.55,205.16,205.49,2616.0
2022-07-11 11:05:00,205.68,206.48,205.57,206.47,4535.0,205.68,206.48,205.57,206.47,4535.0
2022-07-11 11:10:00,206.39,206.71,206.35,206.35,11221.0,206.39,206.71,206.35,206.35,11221.0
2022-07-11 11:15:00,206.55,206.55,206.23,206.24,2108.0,206.55,206.55,206.23,206.24,2108.0
2022-07-11 11:20:00,206.15,206.15,205.47,205.5,2700.0,206.15,206.15,205.47,205.5,2700.0
2022-07-11 11:25:00,205.3,205.64,205.29,205.4,1700.0,205.3,205.64,205.29,205.4,1700.0
2022-07-11 11:30:00,205.52,205.66,205.15,205.21,2844.0,205.52,205.66,205.15,205.21,2844.0
2022-07-11 11:35:00,205.17,205.37,204.67,205.22,2587.0,205.17,205.37,204.67,205.22,2587.0
2022-07-11 11:40:00,205.05,205.26,204.89,205.26,27369.0,205.05,205.26,204.89,205.26,27369.0
2022-07-11 11:45:00,205.25,205.27,205.05,205.25,901.0,205.25,205.27,205.05,205.25,901.0
2022-07-11 11:50:00,205.22,205.22,204.81,204.81,2400.0,205.22,205.22,204.81,204.81,2400.0
2022-07-11 11:55:00,204.78,204.97,204.78,204.93,5417.0,204.78,204.97,204.78,204.93,5417.0
2022-07-11 12:00:00,204.77,204.77,204.38,204.44,1600.0,204.77,204.77,204.38,204.44,1600.0
2022-07-11 12:05:00,204.52,204.52,204.29,204.31,1300.0,204.52,204.52,204.29,204.31,1300.0
2022-07-11 12:10:00,204.42,204.76,204.42,204.76,1130.0,204.42,204.76,204.42,204.76,1130.0
2022-07-11 12:15:00,204.69,205.01,204.68,204.99,920.0,204.69,205.01,204.68,204.99,920.0
2022-07-11 12:20:00,204.93,205.02,204.51,204.51,1495.0,204.93,205.02,204.51,204.51,1495.0
2022-07-11 12:25:00,204.64,204.67,204.36,204.65,1600.0,204.64,204.67,204.36,204.65,1600.0
2022-07-11 12:30:00,204.67,204.8,204.21,204.21,4054.0,204.67,204.8,204.21,204.21,4054.0
2022-07-11 12:35:00,204.37,204.38,204.1,204.26,4025.0,204.37,204.38,204.1,204.26,4025.0
2022-07-11 12:40:00,204.31,204.31,203.9,204.01,2453.0,204.31,204.31,203.9,204.01,2453.0
2022-07-11 12:45:00,204.1,204.11,203.91,203.91,3346.0,204.1,204.11,203.91,203.91,3346.0
2022-07-11 12:50:00,203.89,204.09,203.74,203.91,2156.0,203.89,204.09,203.74,203.91,2156.0
2022-07-11 12:55:00,203.98,204.78,203.78,204.55,3316.0,203.98,204.78,203.78,204.55,3316.0
2022-07-11 13:00:00,204.45,204.45,204.18,204.26,3466.0,204.45,204.45,204.18,204.26,3466.0
2022-07-11 13:05:00,204.27,204.67,204.04,204.52,5193.0,204.27,204.67,204.04,204.52,5193.0
2022-07-11 13:10:00,204.53,204.68,204.47,204.6,4400.0,204.53,204.68,204.47,204.6,4400.0
2022-07-11 13:15:00,204.54,204.93,204.37,204.86,9174.0,204.54,204.93,204.37,204.86,9174.0
2022-07-11 13:20:00,204.74,205.08,204.74,204.98,1802.0,204.74,205.08,204.74,204.98,1802.0
2022-07-11 13:25:00,205.15,205.53,205.0,205.53,6990.0,205.15,205.53,205.0,205.53,6990.0
2022-07-11 13:30:00,206.04,206.13,205.67,205.67,8888.0,206.04,206.13,205.67,205.67,8888.0
2022-07-11 13:35:00,205.67,206.39,205.67,206.39,3270.0,205.67,206.39,205.67,206.39,3270.0
2022-07-11 13:40:00,206.56,206.65,206.28,206.56,2794.0,206.56,206.65,206.28,206.56,2794.0
2022-07-11 13:45:00,206.5,206.5,206.01,206.3,3035.0,206.5,206.5,206.01,206.3,3035.0
2022-07-11 13:50:00,206.36,206.94,206.28,206.9,2061.0,206.36,206.94,206.28,206.9,2061.0
2022-07-11 13:55:00,206.75,206.77,206.48,206.58,2280.0,206.75,206.77,206.48,206.58,2280.0
2022-07-11 14:00:00,206.45,206.51,206.05,206.25,2338.0,206.45,206.51,206.05,206.25,2338.0
2022-07-11 14:05:00,206.31,206.52,206.21,206.36,1754.0,206.31,206.52,206.21,206.36,1754.0
2022-07-11 14:10:00,206.16,206.25,205.98,206.21,3401.0,206.16,206.25,205.98,206.21,3401.0
2022-07-11 14:15:00,206.18,206.57,206.08,206.56,2830.0,206.18,206.57,206.08,206.56,2830.0
2022-07-11 14:20:00,206.51,206.54,206.14,206.21,1900.0,206.51,206.54,206.14,206.21,1900.0
2022-07-11 14:25:00,206.37,206.51,206.32,206.44,3439.0,206.37,206.51,206.32,206.44,3439.0
2022-07-11 14:30:00,206.37,206.37,205.99,205.99,1732.0,206.37,206.37,205.99,205.99,1732.0
2022-07-11 14:35:00,206.03,206.17,205.9,206.04,2607.0,206.03,206.17,205.9,206.04,2607.0
2022-07-11 14:40:00,206.11,206.24,206.04,206.1,2300.0,206.11,206.24,206.04,206.1,2300.0
2022-07-11 14:45:00,206.25,206.25,205.61,205.61,2229.0,206.25,206.25,205.61,205.61,2229.0
2022-07-11 14:50:00,205.6,205.6,205.23,205.42,1717.0,205.6,205.6,205.23,205.42,1717.0
2022-07-11 14:55:00,205.4,205.48,205.04,205.05,1907.0,205.4,205.48,205.04,205.05,1907.0
2022-07-11 15:00:00,205.04,205.22,204.58,204.7,2905.0,205.04,205.22,204.58,204.7,2905.0
2022-07-11 15:05:00,204.66,204.72,204.49,204.5,6809.0,204.66,204.72,204.49,204.5,6809.0
2022-07-11 15:10:00,204.45,204.83,204.42,204.63,7063.0,204.45,204.83,204.42,204.63,7063.0
2022-07-11 15:15:00,204.62,204.74,204.46,204.71,5863.0,204.62,204.74,204.46,204.71,5863.0
2022-07-11 15:20:00,204.73,204.88,204.55,204.84,3206.0,204.73,204.88,204.55,204.84,3206.0
2022-07-11 15:25:00,204.76,205.22,204.76,205.22,1304.0,204.76,205.22,204.76,205.22,1304.0
2022-07-11 15:30:00,205.24,205.54,205.21,205.41,1400.0,205.24,205.54,205.21,205.41,1400.0
2022-07-11 15:35:00,205.38,205.38,205.01,205.15,4868.0,205.38,205.38,205.01,205.15,4868.0
2022-07-11 15:40:00,205.21,205.36,204.92,205.02,11940.0,205.21,205.36,204.92,205.02,11940.0
2022-07-11 15:45:00,204.94,205.3,204.87,204.98,9900.0,204.94,205.3,204.87,204.98,9900.0
2022-07-11 15:50:00,204.8,204.93,204.37,204.84,9509.0,204.8,204.93,204.37,204.84,9509.0
2022-07-11 15:55:00,204.96,205.6,204.8,205.51,55590.0,204.96,205.6,204.8,205.51,55590.0
2022-07-12 09:30:00,206.57,208.51,206.57,207.75,9060.0,206.57,208.51,206.57,207.75,9060.0
2022-07-12 09:35:00,209.0,209.94,208.6,209.39,3777.0,209.0,209.94,208.6,209.39,3777.0
2022-07-12 09:40:00,209.75,209.93,207.72,207.81,22768.0,209.75,209.93,207.72,207.81,22768.0
2022-07-12 09:45:00,207.8,207.8,205.12,205.12,32442.0,207.8,207.8,205.12,205.12,32442.0
2022-07-12 09:50:00,205.14,205.87,205.06,205.5,2995.0,205.14,205.87,205.06,205.5,2995.0
2022-07-12 09:55:00,205.26,205.42,203.43,203.44,2000.0,205.26,205.42,203.43,203.44,2000.0
2022-07-12 10:00:00,203.43,203.43,201.81,202.01,4284.0,203.43,203.43,201.81,202.01,4284.0
2022-07-12 10:05:00,202.23,202.8,201.84,201.86,3354.0,202.23,202.8,201.84,201.86,3354.0
2022-07-12 10:10:00,202.07,202.95,201.76,202.55,6457.0,202.07,202.95,201.76,202.55,6457.0
2022-07-12 10:15:00,202.58,202.58,201.0,202.27,35573.0,202.58,202.58,201.0,202.27,35573.0
2022-07-12 10:20:00,202.09,202.11,200.23,200.7,4700.0,202.09,202.11,200.23,200.7,4700.0
2022-07-12 10:25:00,200.3,200.88,200.3,200.7,3346.0,200.3,200.88,200.3,200.7,3346.0
2022-07-12 10:30:00,200.71,202.48,200.71,202.26,2609.0,200.71,202.48,200.71,202.26,2609.0
2022-07-12 10:35:00,201.94,202.03,200.86,200.95,4310.0,201.94,202.03,200.86,200.95,4310.0
2022-07-12 10:40:00,200.73,201.22,200.45,200.98,5968.0,200.73,201.22,200.45,200.98,5968.0
2022-07-12 10:45:00,201.02,201.79,200.99,201.62,6932.0,201.02,201.79,200.99,201.62,6932.0
2022-07-12 10:50:00,201.71,202.08,201.27,202.03,3045.0,201.71,202.08,201.27,202.03,3045.0
2022-07-12 10:55:00,202.19,202.69,202.08,202.42,2972.0,202.19,202.69,202.08,202.42,2972.0
2022-07-12 11:00:00,202.59,202.83,202.23,202.23,2492.0,202.59,202.83,202.23,202.23,2492.0
2022-07-12 11:05:00,202.24,202.78,201.96,202.65,2100.0,202.24,202.78,201.96,202.65,2100.0
2022-07-12 11:10:00,202.77,203.36,202.66,203.15,5625.0,202.77,203.36,202.66,203.15,5625.0
2022-07-12 11:15:00,203.0,203.06,202.59,203.04,7068.0,203.0,203.06,202.59,203.04,7068.0
2022-07-12 11:20:00,202.99,203.27,202.66,203.04,5305.0,202.99,203.27,202.66,203.04,5305.0
2022-07-12 11:25:00,203.02,203.61,202.97,203.56,2437.0,203.02,203.61,202.97,203.56,2437.0
2022-07-12 11:30:00,203.43,203.61,203.18,203.18,4800.0,203.43,203.61,203.18,203.18,4800.0
2022-07-12 11:35:00,203.07,203.13,202.59,202.75,5060.0,203.07,203.13,202.59,202.75,5060.0
2022-07-12 11:40:00,202.75,202.75,201.98,202.19,1900.0,202.75,202.75,201.98,202.19,1900.0
2022-07-12 11:45:00,202.29,202.65,202.21,202.65,1844.0,202.29,202.65,202.21,202.65,1844.0
2022-07-12 11:50:00,202.42,202.48,201.98,202.01,3650.0,202.42,202.48,201.98,202.01,3650.0
2022-07-12 11:55:00,201.96,202.54,201.88,202.44,2000.0,201.96,202.54,201.88,202.44,2000.0
2022-07-12 12:00:00,202.94,202.94,202.64,202.77,1905.0,202.94,202.94,202.64,202.77,1905.0
2022-07-12 12:05:00,202.65,202.98,202.37,202.43,2739.0,202.65,202.98,202.37,202.43,2739.0
2022-07-12 12:10:00,202.57,203.39,202.57,203.01,2100.0,202.57,203.39,202.57,203.01,2100.0
2022-07-12 12:15:00,203.07,203.45,202.97,203.45,2050.0,203.07,203.45,202.97,203.45,2050.0
2022-07-12 12:20:00,203.37,203.37,203.02,203.21,1600.0,203.37,203.37,203.02,203.21,1600.0
2022-07-12 12:25:00,203.51,203.72,203.42,203.56,1921.0,203.51,203.72,203.42,203.56,1921.0
2022-07-12 12:30:00,203.6,203.78,203.37,203.78,2600.0,203.6,203.78,203.37,203.78,2600.0
2022-07-12 12:35:00,203.82,204.11,203.71,204.11,2100.0,203.82,204.11,203.71,204.11,2100.0
2022-07-12 12:40:00,203.92,204.15,203.41,203.42,3260.0,203.92,204.15,203.41,203.42,3260.0
2022-07-12 12:45:00,203.51,203.57,203.25,203.3,3500.0,203.51,203.57,203.25,203.3,3500.0
2022-07-12 12:50:00,203.23,203.23,202.93,203.13,1100.0,203.23,203.23,202.93,203.13,1100.0
2022-07-12 12:55:00,203.27,203.39,203.21,203.21,2601.0,203.27,203.39,203.21,203.21,2601.0
2022-07-12 13:00:00,203.35,203.83,203.09,203.2,2200.0,203.35,203.83,203.09,203.2,2200.0
2022-07-12 13:05:00,203.09,203.09,202.49,202.77,2726.0,203.09,203.09,202.49,202.77,2726.0
2022-07-12 13:10:00,202.6,203.11,202.6,202.9,2000.0,202.6,203.11,202.6,202.9,2000.0
2022-07-12 13:15:00,203.02,203.27,202.91,202.96,2400.0,203.02,203.27,202.91,202.96,2400.0
2022-07-12 13:20:00,202.98,203.01,202.7,202.88,1991.0,202.98,203.01,202.7,202.88,1991.0
2022-07-12 13:25:00,202.71,203.05,202.71,202.98,1400.0,202.71,203.05,202.71,202.98,1400.0
2022-07-12 13:30:00,202.92,203.11,202.85,202.85,2402.0,202.92,203.11,202.85,202.85,2402.0
2022-07-12 13:35:00,202.77,203.25,202.77,203.05,1200.0,202.77,203.25,202.77,203.05,1200.0
2022-07-12 13:40:00,203.02,203.2,202.89,203.04,4793.0,203.02,203.2,202.89,203.04,4793.0
2022-07-12 13:45:00,202.87,203.06,202.86,202.96,1602.0,202.87,203.06,202.86,202.96,1602.0
2022-07-12 13:50:00,202.9,203.19,202.88,203.06,3775.0,202.9,203.19,202.88,203.06,3775.0
2022-07-12 13:55:00,203.06,203.27,202.84,202.89,5023.0,203.06,203.27,202.84,202.89,5023.0
2022-07-12 14:00:00,202.87,202.88,202.69,202.78,3724.0,202.87,202.88,202.69,202.78,3724.0
2022-07-12 14:05:00,202.84,202.9,202.61,202.7,2712.0,202.84,202.9,202.61,202.7,2712.0
2022-07-12 14:10:00,202.79,202.96,202.72,202.77,2140.0,202.79,202.96,202.72,202.77,2140.0
2022-07-12 14:15:00,202.68,203.07,202.68,202.87,3473.0,202.68,203.07,202.68,202.87,3473.0
2022-07-12 14:20:00,202.86,203.02,202.83,202.83,2175.0,202.86,203.02,202.83,202.83,2175.0
2022-07-12 14:25:00,202.96,202.96,202.68,202.93,3800.0,202.96,202.96,202.68,202.93,3800.0
2022-07-12 14:30:00,203.0,203.07,202.59,202.73,4315.0,203.0,203.07,202.59,202.73,4315.0
2022-07-12 14:35:00,202.68,202.86,202.65,202.77,3259.0,202.68,202.86,202.65,202.77,3259.0
2022-07-12 14:40:00,202.73,202.98,202.68,202.98,4002.0,202.73,202.98,202.68,202.98,4002.0
2022-07-12 14:45:00,202.96,203.59,202.94,203.59,3699.0,202.96,203.59,202.94,203.59,3699.0
2022-07-12 14:50:00,203.51,203.58,203.12,203.3,2231.0,203.51,203.58,203.12,203.3,2231.0
2022-07-12 14:55:00,202.94,202.94,202.39,202.41,2100.0,202.94,202.94,202.39,202.41,2100.0
2022-07-12 15:00:00,202.17,202.23,201.09,201.09,4979.0,202.17,202.23,201.09,201.09,4979.0
2022-07-12 15:05:00,201.11,201.25,200.82,200.85,4782.0,201.11,201.25,200.82,200.85,4782.0
2022-07-12 15:10:00,200.88,201.19,200.66,201.19,8538.0,200.88,201.19,200.66,201.19,8538.0
2022-07-12 15:15:00,201.21,201.22,200.87,201.11,4019.0,201.21,201.22,200.87,201.11,4019.0
2022-07-12 15:20:00,201.04,201.04,200.77,200.86,4748.0,201.04,201.04,200.77,200.86,4748.0
2022-07-12 15:25:00,200.76,201.09,200.64,200.79,5326.0,200.76,201.09,200.64,200.79,5326.0
2022-07-12 15:30:00,200.72,200.9,200.23,200.26,11111.0,200.72,200.9,200.23,200.26,11111.0
2022-07-12 15:35:00,200.19,200.22,199.72,200.22,14535.0,200.19,200.22,199.72,200.22,14535.0
2022-07-12 15:40:00,200.12,200.35,199.87,200.19,13706.0,200.12,200.35,199.87,200.19,13706.0
2022-07-12 15:45:00,200.24,200.69,200.18,200.48,14000.0,200.24,200.69,200.18,200.48,14000.0
2022-07-12 15:50:00,200.48,201.37,200.26,201.37,30199.0,200.48,201.37,200.26,201.37,30199.0
2022-07-12 15:55:00,201.19,201.19,200.28,200.35,73528.0,201.19,201.19,200.28,200.35,73528.0
2022-07-13 09:30:00,196.4,197.4,194.28,196.14,9752.0,196.4,197.4,194.28,196.14,9752.0
2022-07-13 09:35:00,195.43,197.4,194.96,197.16,1902.0,195.43,197.4,194.96,197.16,1902.0
2022-07-13 09:40:00,197.28,197.99,196.82,197.22,2000.0,197.28,197.99,196.82,197.22,2000.0
2022-07-13 09:45:00,197.22,199.46,196.98,199.46,3456.0,197.22,199.46,196.98,199.46,3456.0
2022-07-13 09:50:00,199.56,199.77,198.0,198.63,5883.0,199.56,199.77,198.0,198.63,5883.0
2022-07-13 09:55:00,198.49,199.58,197.92,199.12,14942.0,198.49,199.58,197.92,199.12,14942.0
2022-07-13 10:00:00,199.09,199.87,198.66,199.21,3186.0,199.09,199.87,198.66,199.21,3186.0
2022-07-13 10:05:00,199.12,199.31,198.42,198.84,7087.0,199.12,199.31,198.42,198.84,7087.0
2022-07-13 10:10:00,198.53,200.29,198.52,199.98,8360.0,198.53,200.29,198.52,199.98,8360.0
2022-07-13 10:15:00,199.99,200.3,199.5,199.5,3457.0,199.99,200.3,199.5,199.5,3457.0
2022-07-13 10:20:00,199.22,200.25,199.0,199.57,4418.0,199.22,200.25,199.0,199.57,4418.0
2022-07-13 10:25:00,199.66,200.36,199.66,200.36,2380.0,199.66,200.36,199.66,200.36,2380.0
2022-07-13 10:30:00,200.4,201.78,200.16,201.64,7178.0,200.4,201.78,200.16,201.64,7178.0
2022-07-13 10:35:00,201.78,201.79,201.47,201.74,5980.0,201.78,201.79,201.47,201.74,5980.0
2022-07-13 10:40:00,201.64,202.51,201.64,202.41,5959.0,201.64,202.51,201.64,202.41,5959.0
2022-07-13 10:45:00,202.64,203.53,202.5,202.89,6662.0,202.64,203.53,202.5,202.89,6662.0
2022-07-13 10:50:00,202.92,203.46,202.31,202.48,6629.0,202.92,203.46,202.31,202.48,6629.0
2022-07-13 10:55:00,202.69,203.23,202.54,202.76,8533.0,202.69,203.23,202.54,202.76,8533.0
2022-07-13 11:00:00,202.9,203.22,202.49,202.94,6924.0,202.9,203.22,202.49,202.94,6924.0
2022-07-13 11:05:00,202.81,203.3,202.55,202.83,6845.0,202.81,203.3,202.55,202.83,6845.0
2022-07-13 11:10:00,202.81,202.87,202.6,202.62,2313.0,202.81,202.87,202.6,202.62,2313.0
2022-07-13 11:15:00,202.65,202.79,202.29,202.4,4500.0,202.65,202.79,202.29,202.4,4500.0
2022-07-13 11:20:00,202.47,202.96,202.46,202.46,7581.0,202.47,202.96,202.46,202.46,7581.0
2022-07-13 11:25:00,202.27,202.36,201.86,201.98,5576.0,202.27,202.36,201.86,201.98,5576.0
2022-07-13 11:30:00,202.04,202.08,201.62,201.62,3129.0,202.04,202.08,201.62,201.62,3129.0
2022-07-13 11:35:00,201.45,201.71,201.42,201.53,1005.0,201.45,201.71,201.42,201.53,1005.0
2022-07-13 11:40:00,201.5,201.5,200.78,200.78,1697.0,201.5,201.5,200.78,200.78,1697.0
2022-07-13 11:45:00,200.55,200.93,200.51,200.81,1700.0,200.55,200.93,200.51,200.81,1700.0
2022-07-13 11:50:00,201.04,201.3,200.89,201.18,5392.0,201.04,201.3,200.89,201.18,5392.0
2022-07-13 11:55:00,201.19,201.19,201.07,201.07,2216.0,201.19,201.19,201.07,201.07,2216.0
2022-07-13 12:00:00,201.29,201.73,200.9,201.72,2003.0,201.29,201.73,200.9,201.72,2003.0
2022-07-13 12:05:00,201.66,201.83,201.5,201.53,2000.0,201.66,201.83,201.5,201.53,2000.0
2022-07-13 12:10:00,201.0,201.01,200.65,200.66,5745.0,201.0,201.01,200.65,200.66,5745.0
2022-07-13 12:15:00,200.55,200.66,200.32,200.66,1427.0,200.55,200.66,200.32,200.66,1427.0
2022-07-13 12:20:00,200.64,200.7,200.39,200.7,1200.0,200.64,200.7,200.39,200.7,1200.0
2022-07-13 12:25:00,200.89,201.11,200.76,201.09,1500.0,200.89,201.11,200.76,201.09,1500.0
2022-07-13 12:30:00,201.07,201.33,201.03,201.33,800.0,201.07,201.33,201.03,201.33,800.0
2022-07-13 12:35:00,201.02,201.12,200.85,201.09,2656.0,201.02,201.12,200.85,201.09,2656.0
2022-07-13 12:40:00,201.26,201.27,201.01,201.07,523.0,201.26,201.27,201.01,201.07,523.0
2022-07-13 12:45:00,201.16,201.31,200.85,200.94,2494.0,201.16,201.31,200.85,200.94,2494.0
2022-07-13 12:50:00,201.15,201.59,201.07,201.52,2526.0,201.15,201.59,201.07,201.52,2526.0
2022-07-13 12:55:00,201.52,201.84,201.45,201.73,1216.0,201.52,201.84,201.45,201.73,1216.0
2022-07-13 13:00:00,201.67,202.52,201.67,202.43,6840.0,201.67,202.52,201.67,202.43,6840.0
2022-07-13 13:05:00,202.0,202.0,201.8,201.8,200.0,202.0,202.0,201.8,201.8,200.0
2022-07-13 13:10:00,201.75,202.01,201.65,201.94,2981.0,201.75,202.01,201.65,201.94,2981.0
2022-07-13 13:15:00,201.64,201.76,201.39,201.4,7600.0,201.64,201.76,201.39,201.4,7600.0
2022-07-13 13:20:00,201.23,201.72,201.23,201.72,2801.0,201.23,201.72,201.23,201.72,2801.0
2022-07-13 13:25:00,201.73,201.73,201.48,201.61,1500.0,201.73,201.73,201.48,201.61,1500.0
2022-07-13 13:30:00,201.61,201.61,201.06,201.06,905.0,201.61,201.61,201.06,201.06,905.0
2022-07-13 13:35:00,200.86,201.1,200.85,200.85,3329.0,200.86,201.1,200.85,200.85,3329.0
2022-07-13 13:40:00,200.89,201.42,200.87,201.22,1584.0,200.89,201.42,200.87,201.22,1584.0
2022-07-13 13:45:00,201.2,201.27,201.08,201.27,1200.0,201.2,201.27,201.08,201.27,1200.0
2022-07-13 13:50:00,201.65,201.66,201.37,201.55,3100.0,201.65,201.66,201.37,201.55,3100.0
2022-07-13 13:55:00,201.51,201.61,201.49,201.61,3300.0,201.51,201.61,201.49,201.61,3300.0
2022-07-13 14:00:00,201.4,201.48,200.56,200.56,11798.0,201.4,201.48,200.56,200.56,11798.0
2022-07-13 14:05:00,200.41,200.94,200.41,200.94,4930.0,200.41,200.94,200.41,200.94,4930.0
2022-07-13 14:10:00,201.01,201.31,201.01,201.3,4182.0,201.01,201.31,201.01,201.3,4182.0
2022-07-13 14:15:00,201.19,201.75,201.19,201.72,3333.0,201.19,201.75,201.19,201.72,3333.0
2022-07-13 14:20:00,201.72,201.99,201.23,201.93,3839.0,201.72,201.99,201.23,201.93,3839.0
2022-07-13 14:25:00,201.85,202.13,201.82,202.13,2569.0,201.85,202.13,201.82,202.13,2569.0
2022-07-13 14:30:00,201.97,202.36,201.69,202.36,3195.0,201.97,202.36,201.69,202.36,3195.0
2022-07-13 14:35:00,202.37,202.37,202.0,202.02,6685.0,202.37,202.37,202.0,202.02,6685.0
2022-07-13 14:40:00,201.94,201.98,201.6,201.67,500.0,201.94,201.98,201.6,201.67,500.0
2022-07-13 14:45:00,201.66,202.0,201.66,201.99,4375.0,201.66,202.0,201.66,201.99,4375.0
2022-07-13 14:50:00,202.14,202.27,202.06,202.06,1400.0,202.14,202.27,202.06,202.06,1400.0
2022-07-13 14:55:00,202.02,202.23,201.81,202.16,2520.0,202.02,202.23,201.81,202.16,2520.0
2022-07-13 15:00:00,202.53,202.7,202.11,202.32,2407.0,202.53,202.7,202.11,202.32,2407.0
2022-07-13 15:05:00,202.2,202.2,201.31,201.37,3123.0,202.2,202.2,201.31,201.37,3123.0
2022-07-13 15:10:00,201.44,201.89,201.37,201.89,2535.0,201.44,201.89,201.37,201.89,2535.0
2022-07-13 15:15:00,201.84,201.85,201.64,201.79,1120.0,201.84,201.85,201.64,201.79,1120.0
2022-07-13 15:20:00,201.91,202.03,201.53,201.63,2166.0,201.91,202.03,201.53,201.63,2166.0
2022-07-13 15:25:00,201.66,201.66,200.97,201.17,4140.0,201.66,201.66,200.97,201.17,4140.0
2022-07-13 15:30:00,200.98,201.08,200.53,200.58,4477.0,200.98,201.08,200.53,200.58,4477.0
2022-07-13 15:35:00,200.47,200.95,200.4,200.9,6927.0,200.47,200.95,200.4,200.9,6927.0
2022-07-13 15:40:00,200.81,200.86,200.42,200.54,10705.0,200.81,200.86,200.42,200.54,10705.0
2022-07-13 15:45:00,200.44,200.69,200.39,200.58,5988.0,200.44,200.69,200.39,200.58,5988.0
2022-07-13 15:50:00,200.52,200.75,200.27,200.67,9166.0,200.52,200.75,200.27,200.67,9166.0
2022-07-13 15:55:00,200.66,201.0,200.49,200.57,20776.0,200.66,201.0,200.49,200.57,20776.0
2022-07-14 09:30:00,200.34,201.03,198.44,198.44,13089.0,200.34,201.03,198.44,198.44,13089.0
2022-07-14 09:35:00,198.06,198.15,197.34,197.41,2516.0,198.06,198.15,197.34,197.41,2516.0
2022-07-14 09:40:00,197.23,197.97,197.22,197.61,4100.0,197.23,197.97,197.22,197.61,4100.0
2022-07-14 09:45:00,198.47,198.58,197.81,197.99,2400.0,198.47,198.58,197.81,197.99,2400.0
2022-07-14 09:50:00,198.51,198.61,197.43,197.87,3100.0,198.51,198.61,197.43,197.87,3100.0
2022-07-14 09:55:00,197.76,197.8,197.17,197.38,1779.0,197.76,197.8,197.17,197.38,1779.0
2022-07-14 10:00:00,197.53,197.72,196.7,196.71,6371.0,197.53,197.72,196.7,196.71,6371.0
2022-07-14 10:05:00,196.54,196.82,195.87,196.01,2726.0,196.54,196.82,195.87,196.01,2726.0
2022-07-14 10:10:00,195.89,196.76,195.81,196.56,4653.0,195.89,196.76,195.81,196.56,4653.0
2022-07-14 10:15:00,196.54,197.02,196.54,197.0,3950.0,196.54,197.02,196.54,197.0,3950.0
2022-07-14 10:20:00,197.94,198.22,197.67,197.67,1910.0,197.94,198.22,197.67,197.67,1910.0
2022-07-14 10:25:00,197.29,197.42,196.98,197.31,1500.0,197.29,197.42,196.98,197.31,1500.0
2022-07-14 10:30:00,197.01,198.06,196.8,197.69,2944.0,197.01,198.06,196.8,197.69,2944.0
2022-07-14 10:35:00,197.57,197.84,197.35,197.71,1000.0,197.57,197.84,197.35,197.71,1000.0
2022-07-14 10:40:00,197.33,197.62,197.27,197.27,1278.0,197.33,197.62,197.27,197.27,1278.0
2022-07-14 10:45:00,196.95,197.55,196.9,196.9,2517.0,196.95,197.55,196.9,196.9,2517.0
2022-07-14 10:50:00,196.95,198.08,196.93,198.02,2025.0,196.95,198.08,196.93,198.02,2025.0
2022-07-14 10:55:00,197.9,198.04,197.61,197.81,1400.0,197.9,198.04,197.61,197.81,1400.0
2022-07-14 11:00:00,198.22,198.22,197.63,197.63,1066.0,198.22,198.22,197.63,197.63,1066.0
2022-07-14 11:05:00,197.52,198.06,197.52,198.06,401.0,197.52,198.06,197.52,198.06,401.0
2022-07-14 11:10:00,198.32,198.32,197.54,197.57,1000.0,198.32,198.32,197.54,197.57,1000.0
2022-07-14 11:15:00,197.49,198.43,197.49,197.93,4258.0,197.49,198.43,197.49,197.93,4258.0
2022-07-14 11:20:00,198.07,198.38,197.81,198.38,1350.0,198.07,198.38,197.81,198.38,1350.0
2022-07-14 11:25:00,198.06,198.26,197.72,197.78,1757.0,198.06,198.26,197.72,197.78,1757.0
2022-07-14 11:30:00,197.63,197.66,197.44,197.44,648.0,197.63,197.66,197.44,197.44,648.0
2022-07-14 11:35:00,197.41,197.88,197.19,197.77,3528.0,197.41,197.88,197.19,197.77,3528.0
2022-07-14 11:40:00,197.85,198.74,197.85,198.22,8561.0,197.85,198.74,197.85,198.22,8561.0
2022-07-14 11:45:00,197.94,198.18,197.78,198.12,2598.0,197.94,198.18,197.78,198.12,2598.0
2022-07-14 11:50:00,197.51,197.72,197.48,197.5,1800.0,197.51,197.72,197.48,197.5,1800.0
2022-07-14 11:55:00,197.44,197.68,197.29,197.68,1400.0,197.44,197.68,197.29,197.68,1400.0
2022-07-14 12:00:00,197.81,198.02,197.34,197.63,2110.0,197.81,198.02,197.34,197.63,2110.0
2022-07-14 12:05:00,197.59,197.59,197.01,197.29,2844.0,197.59,197.59,197.01,197.29,2844.0
2022-07-14 12:10:00,197.21,197.32,196.92,197.24,4703.0,197.21,197.32,196.92,197.24,4703.0
2022-07-14 12:15:00,197.32,197.32,197.0,197.24,600.0,197.32,197.32,197.0,197.24,600.0
2022-07-14 12:20:00,197.21,197.36,196.87,196.88,767.0,197.21,197.36,196.87,196.88,767.0
2022-07-14 12:25:00,196.88,197.25,196.63,196.63,21485.0,196.88,197.25,196.63,196.63,21485.0
2022-07-14 12:30:00,196.7,197.16,196.56,196.82,11080.0,196.7,197.16,196.56,196.82,11080.0
2022-07-14 12:35:00,196.87,197.06,196.25,196.25,5106.0,196.87,197.06,196.25,196.25,5106.0
2022-07-14 12:40:00,195.9,196.37,195.71,196.11,6479.0,195.9,196.37,195.71,196.11,6479.0
2022-07-14 12:45:00,196.27,196.34,195.45,195.5,5105.0,196.27,196.34,195.45,195.5,5105.0
2022-07-14 12:50:00,195.6,195.96,195.38,195.66,3000.0,195.6,195.96,195.38,195.66,3000.0
2022-07-14 12:55:00,195.85,196.22,195.66,196.12,2328.0,195.85,196.22,195.66,196.12,2328.0
2022-07-14 13:00:00,196.13,196.17,195.94,196.03,2100.0,196.13,196.17,195.94,196.03,2100.0
2022-07-14 13:05:00,195.92,196.15,195.78,196.15,1982.0,195.92,196.15,195.78,196.15,1982.0
2022-07-14 13:10:00,195.99,196.07,195.83,196.01,900.0,195.99,196.07,195.83,196.01,900.0
2022-07-14 13:15:00,196.05,196.56,195.91,196.41,3489.0,196.05,196.56,195.91,196.41,3489.0
2022-07-14 13:20:00,196.39,196.4,196.18,196.18,600.0,196.39,196.4,196.18,196.18,600.0
2022-07-14 13:25:00,196.01,196.57,196.01,196.57,3397.0,196.01,196.57,196.01,196.57,3397.0
2022-07-14 13:30:00,196.66,196.66,196.29,196.29,400.0,196.66,196.66,196.29,196.29,400.0
2022-07-14 13:35:00,196.3,196.59,196.3,196.59,700.0,196.3,196.59,196.3,196.59,700.0
2022-07-14 13:40:00,196.7,197.01,196.7,196.87,500.0,196.7,197.01,196.7,196.87,500.0
2022-07-14 13:45:00,196.79,197.01,196.78,196.98,589.0,196.79,197.01,196.78,196.98,589.0
2022-07-14 13:50:00,197.09,197.09,196.63,196.63,702.0,197.09,197.09,196.63,196.63,702.0
2022-07-14 13:55:00,196.98,197.01,196.64,196.64,1878.0,196.98,197.01,196.64,196.64,1878.0
2022-07-14 14:00:00,196.74,196.91,196.7,196.89,2124.0,196.74,196.91,196.7,196.89,2124.0
2022-07-14 14:05:00,197.07,197.37,196.93,197.37,4412.0,197.07,197.37,196.93,197.37,4412.0
2022-07-14 14:10:00,197.41,198.22,197.4,197.96,10303.0,197.41,198.22,197.4,197.96,10303.0
2022-07-14 14:15:00,197.96,198.86,197.95,198.86,9766.0,197.96,198.86,197.95,198.86,9766.0
2022-07-14 14:20:00,198.94,199.31,198.86,199.08,6589.0,198.94,199.31,198.86,199.08,6589.0
2022-07-14 14:25:00,199.25,199.46,199.11,199.39,3892.0,199.25,199.46,199.11,199.39,3892.0
2022-07-14 14:30:00,199.39,199.47,199.25,199.47,3818.0,199.39,199.47,199.25,199.47,3818.0
2022-07-14 14:35:00,199.56,199.83,199.49,199.74,3220.0,199.56,199.83,199.49,199.74,3220.0
2022-07-14 14:40:00,199.62,199.62,199.05,199.05,3845.0,199.62,199.62,199.05,199.05,3845.0
2022-07-14 14:45:00,199.05,199.13,198.27,198.37,11760.0,199.05,199.13,198.27,198.37,11760.0
2022-07-14 14:50:00,198.54,198.58,197.87,197.98,5782.0,198.54,198.58,197.87,197.98,5782.0
2022-07-14 14:55:00,198.05,198.55,198.05,198.42,2847.0,198.05,198.55,198.05,198.42,2847.0
2022-07-14 15:00:00,198.54,198.56,198.21,198.34,5858.0,198.54,198.56,198.21,198.34,5858.0
2022-07-14 15:05:00,198.34,198.37,198.1,198.15,2482.0,198.34,198.37,198.1,198.15,2482.0
2022-07-14 15:10:00,198.26,198.84,198.21,198.84,3629.0,198.26,198.84,198.21,198.84,3629.0
2022-07-14 15:15:00,198.85,199.33,198.79,199.3,5628.0,198.85,199.33,198.79,199.3,5628.0
2022-07-14 15:20:00,199.27,199.57,199.27,199.57,2441.0,199.27,199.57,199.27,199.57,2441.0
2022-07-14 15:25:00,199.57,200.12,199.5,199.85,21453.0,199.57,200.12,199.5,199.85,21453.0
2022-07-14 15:30:00,200.01,200.09,199.37,199.39,5262.0,200.01,200.09,199.37,199.39,5262.0
2022-07-14 15:35:00,199.4,199.4,198.58,198.67,11009.0,199.4,199.4,198.58,198.67,11009.0
2022-07-14 15:40:00,198.59,199.25,198.49,199.0,15523.0,198.59,199.25,198.49,199.0,15523.0
2022-07-14 15:45:00,198.84,198.91,198.21,198.36,14360.0,198.84,198.91,198.21,198.36,14360.0
2022-07-14 15:50:00,198.41,198.86,198.12,198.66,17836.0,198.41,198.86,198.12,198.66,17836.0
2022-07-14 15:55:00,198.61,198.73,198.17,198.18,35293.0,198.61,198.73,198.17,198.18,35293.0
2022-07-15 09:30:00,200.5,202.14,200.0,202.14,9324.0,200.5,202.14,200.0,202.14,9324.0
2022-07-15 09:35:00,202.74,203.0,202.54,202.54,1780.0,202.74,203.0,202.54,202.54,1780.0
2022-07-15 09:40:00,201.41,201.63,201.13,201.16,3200.0,201.41,201.63,201.13,201.16,3200.0
2022-07-15 09:45:00,201.21,201.21,200.55,201.04,3930.0,201.21,201.21,200.55,201.04,3930.0
2022-07-15 09:50:00,200.45,200.47,199.41,199.42,1650.0,200.45,200.47,199.41,199.42,1650.0
2022-07-15 09:55:00,199.8,200.7,199.8,200.11,4044.0,199.8,200.7,199.8,200.11,4044.0
2022-07-15 10:00:00,200.76,201.86,200.62,201.5,4685.0,200.76,201.86,200.62,201.5,4685.0
2022-07-15 10:05:00,201.5,202.38,201.22,202.37,10872.0,201.5,202.38,201.22,202.37,10872.0
2022-07-15 10:10:00,202.14,202.5,202.02,202.17,10649.0,202.14,202.5,202.02,202.17,10649.0
2022-07-15 10:15:00,202.09,203.09,201.95,202.48,7317.0,202.09,203.09,201.95,202.48,7317.0
2022-07-15 10:20:00,202.2,202.77,201.65,202.77,10277.0,202.2,202.77,201.65,202.77,10277.0
2022-07-15 10:25:00,203.25,203.37,202.25,203.08,2906.0,203.25,203.37,202.25,203.08,2906.0
2022-07-15 10:30:00,203.08,203.53,202.87,203.07,18318.0,203.08,203.53,202.87,203.07,18318.0
2022-07-15 10:35:00,202.19,203.0,202.14,203.0,6054.0,202.19,203.0,202.14,203.0,6054.0
2022-07-15 10:40:00,203.01,203.09,202.52,202.53,2746.0,203.01,203.09,202.52,202.53,2746.0
2022-07-15 10:45:00,202.12,202.36,201.99,202.36,1810.0,202.12,202.36,201.99,202.36,1810.0
2022-07-15 10:50:00,202.09,202.09,202.02,202.02,524.0,202.09,202.09,202.02,202.02,524.0
2022-07-15 10:55:00,202.28,202.68,202.27,202.65,1060.0,202.28,202.68,202.27,202.65,1060.0
2022-07-15 11:00:00,202.67,203.28,202.67,202.8,3346.0,202.67,203.28,202.67,202.8,3346.0
2022-07-15 11:05:00,202.93,203.4,202.7,203.2,1467.0,202.93,203.4,202.7,203.2,1467.0
2022-07-15 11:10:00,203.38,204.23,203.38,204.21,2533.0,203.38,204.23,203.38,204.21,2533.0
2022-07-15 11:15:00,204.25,204.6,203.4,203.93,5935.0,204.25,204.6,203.4,203.93,5935.0
2022-07-15 11:20:00,203.93,204.49,203.89,204.49,2670.0,203.93,204.49,203.89,204.49,2670.0
2022-07-15 11:25:00,204.25,204.25,203.8,203.91,6529.0,204.25,204.25,203.8,203.91,6529.0
2022-07-15 11:30:00,203.88,204.11,203.72,204.11,8943.0,203.88,204.11,203.72,204.11,8943.0
2022-07-15 11:35:00,204.01,204.38,203.95,204.38,5279.0,204.01,204.38,203.95,204.38,5279.0
2022-07-15 11:40:00,204.27,204.87,204.27,204.63,2452.0,204.27,204.87,204.27,204.63,2452.0
2022-07-15 11:45:00,204.46,204.71,204.45,204.48,1175.0,204.46,204.71,204.45,204.48,1175.0
2022-07-15 11:50:00,204.37,204.54,204.21,204.46,5902.0,204.37,204.54,204.21,204.46,5902.0
2022-07-15 11:55:00,204.46,205.31,204.45,205.2,7544.0,204.46,205.31,204.45,205.2,7544.0
2022-07-15 12:00:00,205.13,206.02,205.13,205.9,26418.0,205.13,206.02,205.13,205.9,26418.0
2022-07-15 12:05:00,205.76,205.85,204.91,205.3,7600.0,205.76,205.85,204.91,205.3,7600.0
2022-07-15 12:10:00,205.17,205.19,204.5,204.5,10535.0,205.17,205.19,204.5,204.5,10535.0
2022-07-15 12:15:00,204.56,204.67,204.02,204.02,4208.0,204.56,204.67,204.02,204.02,4208.0
2022-07-15 12:20:00,204.18,204.65,204.16,204.32,2140.0,204.18,204.65,204.16,204.32,2140.0
2022-07-15 12:25:00,204.29,204.53,204.08,204.29,1757.0,204.29,204.53,204.08,204.29,1757.0
2022-07-15 12:30:00,204.19,204.32,203.57,203.57,2273.0,204.19,204.32,203.57,203.57,2273.0
2022-07-15 12:35:00,203.53,204.26,203.53,204.26,1530.0,203.53,204.26,203.53,204.26,1530.0
2022-07-15 12:40:00,204.17,204.24,203.54,203.54,4232.0,204.17,204.24,203.54,203.54,4232.0
2022-07-15 12:45:00,203.56,204.13,203.51,203.71,15575.0,203.56,204.13,203.51,203.71,15575.0
2022-07-15 12:50:00,203.7,204.05,203.37,203.51,11575.0,203.7,204.05,203.37,203.51,11575.0
2022-07-15 12:55:00,203.55,203.74,203.55,203.59,1226.0,203.55,203.74,203.55,203.59,1226.0
2022-07-15 13:00:00,203.5,203.6,203.42,203.53,1278.0,203.5,203.6,203.42,203.53,1278.0
2022-07-15 13:05:00,203.62,203.62,203.09,203.41,6784.0,203.62,203.62,203.09,203.41,6784.0
2022-07-15 13:10:00,203.41,203.52,203.13,203.34,4834.0,203.41,203.52,203.13,203.34,4834.0
2022-07-15 13:15:00,203.34,203.35,203.18,203.23,4257.0,203.34,203.35,203.18,203.23,4257.0
2022-07-15 13:20:00,203.32,203.51,203.3,203.3,5261.0,203.32,203.51,203.3,203.3,5261.0
2022-07-15 13:25:00,203.2,203.58,203.2,203.43,6377.0,203.2,203.58,203.2,203.43,6377.0
2022-07-15 13:30:00,203.5,203.57,203.29,203.41,3681.0,203.5,203.57,203.29,203.41,3681.0
2022-07-15 13:35:00,203.41,203.72,203.3,203.61,12717.0,203.41,203.72,203.3,203.61,12717.0
2022-07-15 13:40:00,203.61,203.78,203.6,203.78,2703.0,203.61,203.78,203.6,203.78,2703.0
2022-07-15 13:45:00,203.68,203.78,203.62,203.76,2855.0,203.68,203.78,203.62,203.76,2855.0
2022-07-15 13:50:00,203.72,204.0,203.61,203.89,30645.0,203.72,204.0,203.61,203.89,30645.0
2022-07-15 13:55:00,203.88,203.88,203.5,203.5,1139.0,203.88,203.88,203.5,203.5,1139.0
2022-07-15 14:00:00,203.51,203.86,203.0,203.03,5265.0,203.51,203.86,203.0,203.03,5265.0
2022-07-15 14:05:00,202.84,203.01,202.82,202.93,3147.0,202.84,203.01,202.82,202.93,3147.0
2022-07-15 14:10:00,203.01,203.06,202.83,202.83,6150.0,203.01,203.06,202.83,202.83,6150.0
2022-07-15 14:15:00,202.78,202.93,202.7,202.85,1596.0,202.78,202.93,202.7,202.85,1596.0
2022-07-15 14:20:00,202.82,202.82,202.58,202.63,2379.0,202.82,202.82,202.58,202.63,2379.0
2022-07-15 14:25:00,202.63,202.91,202.58,202.91,3150.0,202.63,202.91,202.58,202.91,3150.0
2022-07-15 14:30:00,203.0,203.23,202.93,202.93,5166.0,203.0,203.23,202.93,202.93,5166.0
2022-07-15 14:35:00,202.87,203.16,202.73,203.12,13164.0,202.87,203.16,202.73,203.12,13164.0
2022-07-15 14:40:00,203.05,203.21,203.0,203.21,3753.0,203.05,203.21,203.0,203.21,3753.0
2022-07-15 14:45:00,203.19,203.39,203.14,203.2,6947.0,203.19,203.39,203.14,203.2,6947.0
2022-07-15 14:50:00,203.16,203.17,203.02,203.11,4758.0,203.16,203.17,203.02,203.11,4758.0
2022-07-15 14:55:00,203.02,203.02,202.6,202.79,5179.0,203.02,203.02,202.6,202.79,5179.0
2022-07-15 15:00:00,202.7,202.7,202.27,202.56,2811.0,202.7,202.7,202.27,202.56,2811.0
2022-07-15 15:05:00,202.55,203.0,202.48,203.0,3441.0,202.55,203.0,202.48,203.0,3441.0
2022-07-15 15:10:00,202.94,202.99,202.71,202.71,2089.0,202.94,202.99,202.71,202.71,2089.0
2022-07-15 15:15:00,202.71,202.95,202.71,202.92,4337.0,202.71,202.95,202.71,202.92,4337.0
2022-07-15 15:20:00,203.07,203.11,202.82,202.82,3234.0,203.07,203.11,202.82,202.82,3234.0
2022-07-15 15:25:00,202.81,203.01,202.77,202.91,4289.0,202.81,203.01,202.77,202.91,4289.0
2022-07-15 15:30:00,202.87,203.08,202.63,203.02,9571.0,202.87,203.08,202.63,203.02,9571.0
2022-07-15 15:35:00,203.09,203.36,203.09,203.15,5745.0,203.09,203.36,203.09,203.15,5745.0
2022-07-15 15:40:00,203.13,203.67,202.94,203.67,10331.0,203.13,203.67,202.94,203.67,10331.0
2022-07-15 15:45:00,203.57,203.57,203.04,203.06,9484.0,203.57,203.57,203.04,203.06,9484.0
2022-07-15 15:50:00,203.04,203.36,202.88,203.22,28948.0,203.04,203.36,202.88,203.22,28948.0
2022-07-15 15:55:00,203.39,203.52,202.97,203.22,69581.0,203.39,203.52,202.97,203.22,69581.0
2022-07-18 09:30:00,204.29,205.12,202.9,204.26,9646.0,204.29,205.12,202.9,204.26,9646.0
2022-07-18 09:35:00,204.35,204.78,203.55,204.11,4759.0,204.35,204.78,203.55,204.11,4759.0
2022-07-18 09:40:00,203.64,204.85,203.64,204.78,9767.0,203.64,204.85,203.64,204.78,9767.0
2022-07-18 09:45:00,204.91,206.32,204.91,205.76,2303.0,204.91,206.32,204.91,205.76,2303.0
2022-07-18 09:50:00,206.14,206.73,205.92,206.68,3837.0,206.14,206.73,205.92,206.68,3837.0
2022-07-18 09:55:00,206.62,207.39,206.25,206.46,8384.0,206.62,207.39,206.25,206.46,8384.0
2022-07-18 10:00:00,206.43,206.61,205.45,205.45,4092.0,206.43,206.61,205.45,205.45,4092.0
2022-07-18 10:05:00,205.5,205.62,204.8,204.8,7592.0,205.5,205.62,204.8,204.8,7592.0
2022-07-18 10:10:00,204.44,204.45,203.48,203.48,5311.0,204.44,204.45,203.48,203.48,5311.0
2022-07-18 10:15:00,203.48,203.98,203.35,203.91,3001.0,203.48,203.98,203.35,203.91,3001.0
2022-07-18 10:20:00,203.81,204.51,203.36,203.59,3144.0,203.81,204.51,203.36,203.59,3144.0
2022-07-18 10:25:00,203.67,204.31,203.39,204.22,1893.0,203.67,204.31,203.39,204.22,1893.0
2022-07-18 10:30:00,204.29,204.37,204.03,204.23,2040.0,204.29,204.37,204.03,204.23,2040.0
2022-07-18 10:35:00,204.25,204.26,203.83,203.95,2510.0,204.25,204.26,203.83,203.95,2510.0
2022-07-18 10:40:00,203.78,203.88,203.36,203.36,2639.0,203.78,203.88,203.36,203.36,2639.0
2022-07-18 10:45:00,203.36,203.36,202.71,202.77,1610.0,203.36,203.36,202.71,202.77,1610.0
2022-07-18 10:50:00,202.66,203.36,202.51,203.36,2493.0,202.66,203.36,202.51,203.36,2493.0
2022-07-18 10:55:00,203.28,203.89,203.22,203.43,6189.0,203.28,203.89,203.22,203.43,6189.0
2022-07-18 11:00:00,203.91,204.4,203.81,203.95,1984.0,203.91,204.4,203.81,203.95,1984.0
2022-07-18 11:05:00,204.02,204.24,204.01,204.01,1000.0,204.02,204.24,204.01,204.01,1000.0
2022-07-18 11:10:00,204.15,204.36,203.77,204.0,1539.0,204.15,204.36,203.77,204.0,1539.0
2022-07-18 11:15:00,204.31,204.31,203.65,203.84,1629.0,204.31,204.31,203.65,203.84,1629.0
2022-07-18 11:20:00,203.87,204.18,203.75,204.18,1200.0,203.87,204.18,203.75,204.18,1200.0
2022-07-18 11:25:00,204.27,204.43,204.21,204.26,2120.0,204.27,204.43,204.21,204.26,2120.0
2022-07-18 11:30:00,204.21,204.55,203.95,204.55,2605.0,204.21,204.55,203.95,204.55,2605.0
2022-07-18 11:35:00,204.55,204.96,204.41,204.81,3318.0,204.55,204.96,204.41,204.81,3318.0
2022-07-18 11:40:00,204.75,204.75,204.32,204.4,2100.0,204.75,204.75,204.32,204.4,2100.0
2022-07-18 11:45:00,204.3,204.33,204.0,204.31,4139.0,204.3,204.33,204.0,204.31,4139.0
2022-07-18 11:50:00,204.27,204.27,204.05,204.17,5437.0,204.27,204.27,204.05,204.17,5437.0
2022-07-18 11:55:00,204.17,204.25,204.01,204.13,2001.0,204.17,204.25,204.01,204.13,2001.0
2022-07-18 12:00:00,204.16,204.25,203.88,203.88,2904.0,204.16,204.25,203.88,203.88,2904.0
2022-07-18 12:05:00,203.92,204.65,203.92,204.4,3345.0,203.92,204.65,203.92,204.4,3345.0
2022-07-18 12:10:00,204.58,204.92,204.58,204.68,2800.0,204.58,204.92,204.58,204.68,2800.0
2022-07-18 12:15:00,204.64,204.83,204.59,204.62,2410.0,204.64,204.83,204.59,204.62,2410.0
2022-07-18 12:20:00,204.63,204.84,204.63,204.78,890.0,204.63,204.84,204.63,204.78,890.0
2022-07-18 12:25:00,204.54,204.65,204.46,204.61,1400.0,204.54,204.65,204.46,204.61,1400.0
2022-07-18 12:30:00,204.7,205.02,204.7,204.81,1400.0,204.7,205.02,204.7,204.81,1400.0
2022-07-18 12:35:00,204.7,205.54,204.67,204.67,25350.0,204.7,205.54,204.67,204.67,25350.0
2022-07-18 12:40:00,204.75,204.98,204.75,204.98,1300.0,204.75,204.98,204.75,204.98,1300.0
2022-07-18 12:45:00,204.97,205.05,204.82,204.88,1728.0,204.97,205.05,204.82,204.88,1728.0
2022-07-18 12:50:00,204.69,204.69,204.25,204.25,4747.0,204.69,204.69,204.25,204.25,4747.0
2022-07-18 12:55:00,204.18,204.41,204.14,204.22,1435.0,204.18,204.41,204.14,204.22,1435.0
2022-07-18 13:00:00,204.12,204.44,204.11,204.44,1400.0,204.12,204.44,204.11,204.44,1400.0
2022-07-18 13:05:00,204.52,204.57,204.23,204.37,2470.0,204.52,204.57,204.23,204.37,2470.0
2022-07-18 13:10:00,204.26,204.36,204.16,204.21,1900.0,204.26,204.36,204.16,204.21,1900.0
2022-07-18 13:15:00,204.17,204.32,203.8,203.91,2716.0,204.17,204.32,203.8,203.91,2716.0
2022-07-18 13:20:00,203.82,203.89,203.74,203.81,1300.0,203.82,203.89,203.74,203.81,1300.0
2022-07-18 13:25:00,203.95,204.21,203.93,204.21,1884.0,203.95,204.21,203.93,204.21,1884.0
2022-07-18 13:30:00,204.01,204.01,203.12,203.12,1775.0,204.01,204.01,203.12,203.12,1775.0
2022-07-18 13:35:00,203.0,203.13,202.47,202.48,5523.0,203.0,203.13,202.47,202.48,5523.0
2022-07-18 13:40:00,202.48,202.74,202.48,202.61,3580.0,202.48,202.74,202.48,202.61,3580.0
2022-07-18 13:45:00,202.63,202.78,202.48,202.48,6217.0,202.63,202.78,202.48,202.48,6217.0
2022-07-18 13:50:00,202.57,202.83,202.37,202.37,5727.0,202.57,202.83,202.37,202.37,5727.0
2022-07-18 13:55:00,202.31,202.31,201.5,201.94,2463.0,202.31,202.31,201.5,201.94,2463.0
2022-07-18 14:00:00,201.99,202.04,201.91,201.94,922.0,201.99,202.04,201.91,201.94,922.0
2022-07-18 14:05:00,202.15,202.27,201.89,201.99,2923.0,202.15,202.27,201.89,201.99,2923.0
2022-07-18 14:10:00,202.13,202.55,201.99,202.55,3005.0,202.13,202.55,201.99,202.55,3005.0
2022-07-18 14:15:00,202.62,202.7,202.44,202.62,2714.0,202.62,202.7,202.44,202.62,2714.0
2022-07-18 14:20:00,202.52,202.72,202.52,202.64,3008.0,202.52,202.72,202.52,202.64,3008.0
2022-07-18 14:25:00,202.51,202.55,202.16,202.16,1793.0,202.51,202.55,202.16,202.16,1793.0
2022-07-18 14:30:00,202.17,202.26,202.03,202.17,2267.0,202.17,202.26,202.03,202.17,2267.0
2022-07-18 14:35:00,202.11,202.49,202.11,202.35,1800.0,202.11,202.49,202.11,202.35,1800.0
2022-07-18 14:40:00,202.14,202.17,201.38,201.48,4298.0,202.14,202.17,201.38,201.48,4298.0
2022-07-18 14:45:00,201.37,201.61,201.33,201.44,3723.0,201.37,201.61,201.33,201.44,3723.0
2022-07-18 14:50:00,201.33,201.69,201.12,201.43,3395.0,201.33,201.69,201.12,201.43,3395.0
2022-07-18 14:55:00,201.47,201.47,200.68,200.82,3299.0,201.47,201.47,200.68,200.82,3299.0
2022-07-18 15:00:00,200.82,200.85,200.33,200.4,2463.0,200.82,200.85,200.33,200.4,2463.0
2022-07-18 15:05:00,200.53,200.88,200.53,200.75,3157.0,200.53,200.88,200.53,200.75,3157.0
2022-07-18 15:10:00,200.76,200.85,200.47,200.71,2222.0,200.76,200.85,200.47,200.71,2222.0
2022-07-18 15:15:00,200.82,201.14,200.82,201.12,3117.0,200.82,201.14,200.82,201.12,3117.0
2022-07-18 15:20:00,201.14,201.17,200.82,200.82,3361.0,201.14,201.17,200.82,200.82,3361.0
2022-07-18 15:25:00,200.89,201.08,200.53,200.53,9314.0,200.89,201.08,200.53,200.53,9314.0
2022-07-18 15:30:00,200.46,200.55,200.04,200.55,7400.0,200.46,200.55,200.04,200.55,7400.0
2022-07-18 15:35:00,200.62,200.76,199.87,199.88,5076.0,200.62,200.76,199.87,199.88,5076.0
2022-07-18 15:40:00,199.85,199.95,199.58,199.87,3401.0,199.85,199.95,199.58,199.87,3401.0
2022-07-18 15:45:00,199.64,199.69,199.4,199.46,5194.0,199.64,199.69,199.4,199.46,5194.0
2022-07-18 15:50:00,199.43,200.27,199.43,200.26,12457.0,199.43,200.27,199.43,200.26,12457.0
2022-07-18 15:55:00,200.21,200.45,200.05,200.14,27583.0,200.21,200.45,200.05,200.14,27583.0
2022-07-19 09:30:00,203.6,204.35,201.55,201.7,7315.0,203.6,204.35,201.55,201.7,7315.0
2022-07-19 09:35:00,201.78,201.82,200.72,201.82,1442.0,201.78,201.82,200.72,201.82,1442.0
2022-07-19 09:40:00,201.68,201.8,200.73,200.81,1199.0,201.68,201.8,200.73,200.81,1199.0
2022-07-19 09:45:00,200.44,200.47,199.45,199.89,3599.0,200.44,200.47,199.45,199.89,3599.0
2022-07-19 09:50:00,199.48,200.62,199.48,200.31,6498.0,199.48,200.62,199.48,200.31,6498.0
2022-07-19 09:55:00,200.3,201.22,200.11,200.97,3950.0,200.3,201.22,200.11,200.97,3950.0
2022-07-19 10:00:00,200.9,200.9,200.36,200.36,2771.0,200.9,200.9,200.36,200.36,2771.0
2022-07-19 10:05:00,200.24,200.24,199.05,199.26,2664.0,200.24,200.24,199.05,199.26,2664.0
2022-07-19 10:10:00,199.3,199.3,198.29,198.33,7109.0,199.3,199.3,198.29,198.33,7109.0
2022-07-19 10:15:00,198.33,198.56,197.91,198.56,13679.0,198.33,198.56,197.91,198.56,13679.0
2022-07-19 10:20:00,198.62,199.54,198.31,199.54,4082.0,198.62,199.54,198.31,199.54,4082.0
2022-07-19 10:25:00,199.77,200.68,199.77,200.54,2608.0,199.77,200.68,199.77,200.54,2608.0
2022-07-19 10:30:00,200.73,200.84,200.51,200.51,600.0,200.73,200.84,200.51,200.51,600.0
2022-07-19 10:35:00,200.99,201.14,200.8,201.1,1149.0,200.99,201.14,200.8,201.1,1149.0
2022-07-19 10:40:00,201.14,202.07,201.14,201.99,1909.0,201.14,202.07,201.14,201.99,1909.0
2022-07-19 10:45:00,201.98,202.01,201.68,201.97,1563.0,201.98,202.01,201.68,201.97,1563.0
2022-07-19 10:50:00,202.27,202.49,202.08,202.08,5879.0,202.27,202.49,202.08,202.08,5879.0
2022-07-19 10:55:00,202.04,202.28,202.04,202.28,1024.0,202.04,202.28,202.04,202.28,1024.0
2022-07-19 11:00:00,202.4,202.42,202.16,202.17,1125.0,202.4,202.42,202.16,202.17,1125.0
2022-07-19 11:05:00,202.12,202.12,201.83,201.87,3500.0,202.12,202.12,201.83,201.87,3500.0
2022-07-19 11:10:00,201.96,202.16,201.67,201.78,3810.0,201.96,202.16,201.67,201.78,3810.0
2022-07-19 11:15:00,201.81,202.14,201.65,202.01,4001.0,201.81,202.14,201.65,202.01,4001.0
2022-07-19 11:20:00,202.11,202.18,201.84,202.13,4398.0,202.11,202.18,201.84,202.13,4398.0
2022-07-19 11:25:00,202.28,202.81,202.28,202.64,1199.0,202.28,202.81,202.28,202.64,1199.0
2022-07-19 11:30:00,202.78,203.19,202.78,203.19,500.0,202.78,203.19,202.78,203.19,500.0
2022-07-19 11:35:00,203.08,203.15,202.84,202.84,1301.0,203.08,203.15,202.84,202.84,1301.0
2022-07-19 11:40:00,202.82,202.82,202.61,202.69,1000.0,202.82,202.82,202.61,202.69,1000.0
2022-07-19 11:45:00,202.73,202.73,202.32,202.32,4120.0,202.73,202.73,202.32,202.32,4120.0
2022-07-19 11:50:00,202.35,202.63,202.35,202.52,1365.0,202.35,202.63,202.35,202.52,1365.0
2022-07-19 11:55:00,202.49,202.68,202.47,202.68,1833.0,202.49,202.68,202.47,202.68,1833.0
2022-07-19 12:00:00,202.71,202.71,202.19,202.24,1749.0,202.71,202.71,202.19,202.24,1749.0
2022-07-19 12:05:00,202.28,202.36,201.95,202.33,3675.0,202.28,202.36,201.95,202.33,3675.0
2022-07-19 12:10:00,202.43,202.63,202.43,202.63,1029.0,202.43,202.63,202.43,202.63,1029.0
2022-07-19 12:15:00,202.61,202.63,202.32,202.32,2003.0,202.61,202.63,202.32,202.32,2003.0
2022-07-19 12:20:00,202.47,202.52,202.45,202.52,500.0,202.47,202.52,202.45,202.52,500.0
2022-07-19 12:25:00,202.6,202.63,202.47,202.62,2347.0,202.6,202.63,202.47,202.62,2347.0
2022-07-19 12:30:00,202.57,202.75,202.37,202.45,2720.0,202.57,202.75,202.37,202.45,2720.0
2022-07-19 12:35:00,202.26,202.32,201.83,201.99,600.0,202.26,202.32,201.83,201.99,600.0
2022-07-19 12:40:00,202.03,202.09,202.02,202.08,400.0,202.03,202.09,202.02,202.08,400.0
2022-07-19 12:45:00,202.14,202.23,202.09,202.12,1243.0,202.14,202.23,202.09,202.12,1243.0
2022-07-19 12:50:00,202.23,202.23,202.07,202.09,738.0,202.23,202.23,202.07,202.09,738.0
2022-07-19 12:55:00,202.09,202.64,202.03,202.62,5138.0,202.09,202.64,202.03,202.62,5138.0
2022-07-19 13:00:00,202.71,203.0,202.55,203.0,1501.0,202.71,203.0,202.55,203.0,1501.0
2022-07-19 13:05:00,203.08,203.1,202.77,202.81,1000.0,203.08,203.1,202.77,202.81,1000.0
2022-07-19 13:10:00,202.81,202.83,202.62,202.67,1100.0,202.81,202.83,202.62,202.67,1100.0
2022-07-19 13:15:00,202.67,202.67,202.45,202.45,1000.0,202.67,202.67,202.45,202.45,1000.0
2022-07-19 13:20:00,202.45,202.52,202.2,202.37,2091.0,202.45,202.52,202.2,202.37,2091.0
2022-07-19 13:25:00,202.5,202.63,202.39,202.63,4207.0,202.5,202.63,202.39,202.63,4207.0
2022-07-19 13:30:00,202.65,202.7,202.56,202.7,1941.0,202.65,202.7,202.56,202.7,1941.0
2022-07-19 13:35:00,202.72,203.21,202.71,203.18,1720.0,202.72,203.21,202.71,203.18,1720.0
2022-07-19 13:40:00,203.11,203.24,203.1,203.17,1383.0,203.11,203.24,203.1,203.17,1383.0
2022-07-19 13:45:00,203.16,203.3,203.16,203.3,919.0,203.16,203.3,203.16,203.3,919.0
2022-07-19 13:50:00,203.28,203.48,203.23,203.46,2300.0,203.28,203.48,203.23,203.46,2300.0
2022-07-19 13:55:00,203.48,203.7,203.47,203.6,2578.0,203.48,203.7,203.47,203.6,2578.0
2022-07-19 14:00:00,203.54,203.93,203.54,203.93,1778.0,203.54,203.93,203.54,203.93,1778.0
2022-07-19 14:05:00,203.91,204.1,203.91,204.06,2203.0,203.91,204.1,203.91,204.06,2203.0
2022-07-19 14:10:00,203.99,203.99,203.87,203.87,1700.0,203.99,203.99,203.87,203.87,1700.0
2022-07-19 14:15:00,203.82,203.82,203.42,203.42,3699.0,203.82,203.82,203.42,203.42,3699.0
2022-07-19 14:20:00,203.52,203.6,203.3,203.43,2999.0,203.52,203.6,203.3,203.43,2999.0
2022-07-19 14:25:00,203.54,203.54,203.16,203.19,3185.0,203.54,203.54,203.16,203.19,3185.0
2022-07-19 14:30:00,203.22,203.4,203.21,203.4,1400.0,203.22,203.4,203.21,203.4,1400.0
2022-07-19 14:35:00,203.35,203.53,203.34,203.53,3457.0,203.35,203.53,203.34,203.53,3457.0
2022-07-19 14:40:00,203.47,203.52,203.25,203.25,8926.0,203.47,203.52,203.25,203.25,8926.0
2022-07-19 14:45:00,203.33,203.33,203.08,203.24,5500.0,203.33,203.33,203.08,203.24,5500.0
2022-07-19 14:50:00,203.2,203.36,203.17,203.25,5515.0,203.2,203.36,203.17,203.25,5515.0
2022-07-19 14:55:00,203.29,203.33,203.09,203.28,3456.0,203.29,203.33,203.09,203.28,3456.0
2022-07-19 15:00:00,203.28,203.32,203.15,203.32,6667.0,203.28,203.32,203.15,203.32,6667.0
2022-07-19 15:05:00,203.26,204.14,203.25,204.14,1955.0,203.26,204.14,203.25,204.14,1955.0
2022-07-19 15:10:00,204.0,204.55,203.95,204.46,5610.0,204.0,204.55,203.95,204.46,5610.0
2022-07-19 15:15:00,204.5,204.88,204.41,204.88,5478.0,204.5,204.88,204.41,204.88,5478.0
2022-07-19 15:20:00,204.91,204.93,204.58,204.62,5961.0,204.91,204.93,204.58,204.62,5961.0
2022-07-19 15:25:00,204.68,204.72,204.27,204.3,3003.0,204.68,204.72,204.27,204.3,3003.0
2022-07-19 15:30:00,204.31,204.31,203.89,203.89,2300.0,204.31,204.31,203.89,203.89,2300.0
2022-07-19 15:35:00,204.02,204.51,203.95,204.29,3783.0,204.02,204.51,203.95,204.29,3783.0
2022-07-19 15:40:00,204.42,204.57,204.27,204.51,4531.0,204.42,204.57,204.27,204.51,4531.0
2022-07-19 15:45:00,204.53,204.78,204.45,204.45,4717.0,204.53,204.78,204.45,204.45,4717.0
2022-07-19 15:50:00,204.55,204.73,204.27,204.72,10978.0,204.55,204.73,204.27,204.72,10978.0
2022-07-19 15:55:00,204.75,204.96,204.34,204.34,29344.0,204.75,204.96,204.34,204.34,29344.0
2022-07-20 09:30:00,206.55,208.64,206.36,207.35,12648.0,206.55,208.64,206.36,207.35,12648.0
2022-07-20 09:35:00,207.46,208.85,207.45,207.64,2546.0,207.46,208.85,207.45,207.64,2546.0
2022-07-20 09:40:00,208.15,209.36,208.15,209.08,3820.0,208.15,209.36,208.15,209.08,3820.0
2022-07-20 09:45:00,209.25,209.81,208.75,209.34,8760.0,209.25,209.81,208.75,209.34,8760.0
2022-07-20 09:50:00,209.14,209.54,207.94,207.94,6649.0,209.14,209.54,207.94,207.94,6649.0
2022-07-20 09:55:00,207.59,207.9,207.0,207.14,5091.0,207.59,207.9,207.0,207.14,5091.0
2022-07-20 10:00:00,207.24,207.86,207.23,207.71,1802.0,207.24,207.86,207.23,207.71,1802.0
2022-07-20 10:05:00,207.51,208.83,207.33,208.83,1996.0,207.51,208.83,207.33,208.83,1996.0
2022-07-20 10:10:00,208.75,209.56,208.66,209.56,2849.0,208.75,209.56,208.66,209.56,2849.0
2022-07-20 10:15:00,209.57,209.59,208.87,209.31,3990.0,209.57,209.59,208.87,209.31,3990.0
2022-07-20 10:20:00,209.45,210.2,209.41,209.96,4312.0,209.45,210.2,209.41,209.96,4312.0
2022-07-20 10:25:00,209.88,210.75,209.81,210.46,4408.0,209.88,210.75,209.81,210.46,4408.0
2022-07-20 10:30:00,210.61,211.64,210.41,211.49,8007.0,210.61,211.64,210.41,211.49,8007.0
2022-07-20 10:35:00,211.43,211.88,211.27,211.88,12106.0,211.43,211.88,211.27,211.88,12106.0
2022-07-20 10:40:00,212.12,212.12,210.85,210.86,3009.0,212.12,212.12,210.85,210.86,3009.0
2022-07-20 10:45:00,211.01,211.17,210.88,211.1,3575.0,211.01,211.17,210.88,211.1,3575.0
2022-07-20 10:50:00,211.23,212.3,210.97,210.97,7062.0,211.23,212.3,210.97,210.97,7062.0
2022-07-20 10:55:00,210.81,211.08,210.67,210.86,2400.0,210.81,211.08,210.67,210.86,2400.0
2022-07-20 11:00:00,210.86,210.87,210.42,210.59,13817.0,210.86,210.87,210.42,210.59,13817.0
2022-07-20 11:05:00,210.51,211.05,210.21,210.8,5677.0,210.51,211.05,210.21,210.8,5677.0
2022-07-20 11:10:00,210.27,210.65,210.18,210.65,1000.0,210.27,210.65,210.18,210.65,1000.0
2022-07-20 11:15:00,210.71,211.01,210.49,210.91,2335.0,210.71,211.01,210.49,210.91,2335.0
2022-07-20 11:20:00,211.01,211.77,211.01,211.51,7885.0,211.01,211.77,211.01,211.51,7885.0
2022-07-20 11:25:00,211.65,212.13,211.58,212.13,4100.0,211.65,212.13,211.58,212.13,4100.0
2022-07-20 11:30:00,211.98,212.5,211.85,212.47,7566.0,211.98,212.5,211.85,212.47,7566.0
2022-07-20 11:35:00,212.46,212.46,212.2,212.26,6020.0,212.46,212.46,212.2,212.26,6020.0
2022-07-20 11:40:00,212.15,212.15,211.92,212.0,5639.0,212.15,212.15,211.92,212.0,5639.0
2022-07-20 11:45:00,211.94,212.09,211.14,211.14,6972.0,211.94,212.09,211.14,211.14,6972.0
2022-07-20 11:50:00,211.08,211.75,211.04,211.51,2913.0,211.08,211.75,211.04,211.51,2913.0
2022-07-20 11:55:00,211.61,211.61,211.23,211.39,700.0,211.61,211.61,211.23,211.39,700.0
2022-07-20 12:00:00,211.21,211.49,211.2,211.31,3982.0,211.21,211.49,211.2,211.31,3982.0
2022-07-20 12:05:00,211.33,211.49,211.17,211.17,2193.0,211.33,211.49,211.17,211.17,2193.0
2022-07-20 12:10:00,211.3,211.65,211.27,211.59,2382.0,211.3,211.65,211.27,211.59,2382.0
2022-07-20 12:15:00,211.58,211.58,210.95,211.05,6330.0,211.58,211.58,210.95,211.05,6330.0
2022-07-20 12:20:00,211.02,211.02,210.69,210.81,1744.0,211.02,211.02,210.69,210.81,1744.0
2022-07-20 12:25:00,210.77,210.77,210.23,210.25,1774.0,210.77,210.77,210.23,210.25,1774.0
2022-07-20 12:30:00,210.28,210.6,210.28,210.51,1200.0,210.28,210.6,210.28,210.51,1200.0
2022-07-20 12:35:00,210.56,211.48,210.56,210.97,17453.0,210.56,211.48,210.56,210.97,17453.0
2022-07-20 12:40:00,210.92,210.93,209.87,209.87,5090.0,210.92,210.93,209.87,209.87,5090.0
2022-07-20 12:45:00,209.3,209.61,208.94,209.45,3154.0,209.3,209.61,208.94,209.45,3154.0
2022-07-20 12:50:00,209.36,210.23,209.36,210.23,1000.0,209.36,210.23,209.36,210.23,1000.0
2022-07-20 12:55:00,209.98,210.28,209.98,210.15,1077.0,209.98,210.28,209.98,210.15,1077.0
2022-07-20 13:00:00,210.06,210.06,209.43,209.58,2035.0,210.06,210.06,209.43,209.58,2035.0
2022-07-20 13:05:00,209.84,209.85,209.36,209.55,1701.0,209.84,209.85,209.36,209.55,1701.0
2022-07-20 13:10:00,209.02,209.12,208.79,208.79,5251.0,209.02,209.12,208.79,208.79,5251.0
2022-07-20 13:15:00,208.87,209.49,208.72,209.44,4612.0,208.87,209.49,208.72,209.44,4612.0
2022-07-20 13:20:00,209.38,209.5,209.32,209.48,6675.0,209.38,209.5,209.32,209.48,6675.0
2022-07-20 13:25:00,209.42,209.85,209.42,209.7,905.0,209.42,209.85,209.42,209.7,905.0
2022-07-20 13:30:00,209.73,210.19,209.63,210.05,4995.0,209.73,210.19,209.63,210.05,4995.0
2022-07-20 13:35:00,210.16,210.62,209.99,210.21,2873.0,210.16,210.62,209.99,210.21,2873.0
2022-07-20 13:40:00,210.33,210.33,210.09,210.23,2321.0,210.33,210.33,210.09,210.23,2321.0
2022-07-20 13:45:00,210.18,210.24,209.9,209.91,1344.0,210.18,210.24,209.9,209.91,1344.0
2022-07-20 13:50:00,209.89,210.07,209.83,209.89,1906.0,209.89,210.07,209.83,209.89,1906.0
2022-07-20 13:55:00,209.83,209.83,209.22,209.26,2200.0,209.83,209.83,209.22,209.26,2200.0
2022-07-20 14:00:00,209.61,209.86,209.58,209.86,1507.0,209.61,209.86,209.58,209.86,1507.0
2022-07-20 14:05:00,209.95,209.95,209.65,209.73,1100.0,209.95,209.95,209.65,209.73,1100.0
2022-07-20 14:10:00,209.88,210.02,209.63,209.99,5652.0,209.88,210.02,209.63,209.99,5652.0
2022-07-20 14:15:00,209.99,210.39,209.95,210.39,3000.0,209.99,210.39,209.95,210.39,3000.0
2022-07-20 14:20:00,210.35,210.4,210.24,210.33,3700.0,210.35,210.4,210.24,210.33,3700.0
2022-07-20 14:25:00,210.41,210.58,210.38,210.45,2677.0,210.41,210.58,210.38,210.45,2677.0
2022-07-20 14:30:00,210.33,210.44,210.2,210.36,2395.0,210.33,210.44,210.2,210.36,2395.0
2022-07-20 14:35:00,210.4,210.4,210.11,210.25,3054.0,210.4,210.4,210.11,210.25,3054.0
2022-07-20 14:40:00,210.25,210.43,210.19,210.3,2651.0,210.25,210.43,210.19,210.3,2651.0
2022-07-20 14:45:00,210.34,210.62,210.34,210.62,1741.0,210.34,210.62,210.34,210.62,1741.0
2022-07-20 14:50:00,210.5,210.53,209.95,209.99,1720.0,210.5,210.53,209.95,209.99,1720.0
2022-07-20 14:55:00,209.74,210.18,209.74,210.02,1409.0,209.74,210.18,209.74,210.02,1409.0
2022-07-20 15:00:00,209.99,210.43,209.9,210.42,3300.0,209.99,210.43,209.9,210.42,3300.0
2022-07-20 15:05:00,210.35,210.6,210.26,210.35,4082.0,210.35,210.6,210.26,210.35,4082.0
2022-07-20 15:10:00,210.45,210.64,210.45,210.48,1100.0,210.45,210.64,210.45,210.48,1100.0
2022-07-20 15:15:00,210.45,211.09,210.45,211.09,5373.0,210.45,211.09,210.45,211.09,5373.0
2022-07-20 15:20:00,210.98,211.12,210.96,211.02,4682.0,210.98,211.12,210.96,211.02,4682.0
2022-07-20 15:25:00,211.15,211.48,211.15,211.46,4155.0,211.15,211.48,211.15,211.46,4155.0
2022-07-20 15:30:00,211.54,211.54,211.07,211.09,4546.0,211.54,211.54,211.07,211.09,4546.0
2022-07-20 15:35:00,211.08,211.22,210.92,210.99,3532.0,211.08,211.22,210.92,210.99,3532.0
2022-07-20 15:40:00,210.98,211.21,210.93,211.02,6241.0,210.98,211.21,210.93,211.02,6241.0
2022-07-20 15:45:00,211.0,211.05,210.71,210.82,6209.0,211.0,211.05,210.71,210.82,6209.0
2022-07-20 15:50:00,210.82,211.04,210.24,210.3,7295.0,210.82,211.04,210.24,210.3,7295.0
2022-07-20 15:55:00,210.37,210.58,209.71,210.05,51660.0,210.37,210.58,209.71,210.05,51660.0
2022-07-21 09:30:00,209.09,213.25,209.09,212.69,18583.0,209.09,213.25,209.09,212.69,18583.0
2022-07-21 09:35:00,212.63,214.06,212.16,213.9,12153.0,212.63,214.06,212.16,213.9,12153.0
2022-07-21 09:40:00,213.61,214.84,213.37,213.92,7974.0,213.61,214.84,213.37,213.92,7974.0
2022-07-21 09:45:00,213.67,214.22,213.43,213.81,3825.0,213.67,214.22,213.43,213.81,3825.0
2022-07-21 09:50:00,213.7,213.7,212.69,213.37,2087.0,213.7,213.7,212.69,213.37,2087.0
2022-07-21 09:55:00,213.29,213.3,212.6,213.11,6164.0,213.29,213.3,212.6,213.11,6164.0
2022-07-21 10:00:00,213.44,214.12,212.83,212.83,5162.0,213.44,214.12,212.83,212.83,5162.0
2022-07-21 10:05:00,212.8,213.67,212.71,213.64,3478.0,212.8,213.67,212.71,213.64,3478.0
2022-07-21 10:10:00,213.0,213.02,212.38,212.38,5965.0,213.0,213.02,212.38,212.38,5965.0
2022-07-21 10:15:00,212.32,213.4,212.25,213.01,3416.0,212.32,213.4,212.25,213.01,3416.0
2022-07-21 10:20:00,213.11,213.43,212.73,212.73,12628.0,213.11,213.43,212.73,212.73,12628.0
2022-07-21 10:25:00,212.81,213.0,212.37,212.74,19606.0,212.81,213.0,212.37,212.74,19606.0
2022-07-21 10:30:00,212.75,212.98,212.03,212.09,5552.0,212.75,212.98,212.03,212.09,5552.0
2022-07-21 10:35:00,212.25,212.77,211.8,212.75,4591.0,212.25,212.77,211.8,212.75,4591.0
2022-07-21 10:40:00,212.7,213.32,212.55,213.26,5837.0,212.7,213.32,212.55,213.26,5837.0
2022-07-21 10:45:00,213.36,213.36,212.53,212.8,2664.0,213.36,213.36,212.53,212.8,2664.0
2022-07-21 10:50:00,212.74,212.84,212.24,212.39,3101.0,212.74,212.84,212.24,212.39,3101.0
2022-07-21 10:55:00,212.52,213.09,212.48,212.76,3941.0,212.52,213.09,212.48,212.76,3941.0
2022-07-21 11:00:00,212.58,213.43,212.58,213.43,6727.0,212.58,213.43,212.58,213.43,6727.0
2022-07-21 11:05:00,213.5,213.5,213.12,213.34,3057.0,213.5,213.5,213.12,213.34,3057.0
2022-07-21 11:10:00,213.39,213.58,213.22,213.52,5297.0,213.39,213.58,213.22,213.52,5297.0
2022-07-21 11:15:00,213.67,214.07,213.45,213.94,9286.0,213.67,214.07,213.45,213.94,9286.0
2022-07-21 11:20:00,213.94,213.99,213.11,213.17,3611.0,213.94,213.99,213.11,213.17,3611.0
2022-07-21 11:25:00,213.36,214.21,213.36,214.06,3629.0,213.36,214.21,213.36,214.06,3629.0
2022-07-21 11:30:00,214.2,214.52,213.77,214.27,5150.0,214.2,214.52,213.77,214.27,5150.0
2022-07-21 11:35:00,214.35,214.57,214.19,214.36,7774.0,214.35,214.57,214.19,214.36,7774.0
2022-07-21 11:40:00,214.29,214.35,214.08,214.11,5291.0,214.29,214.35,214.08,214.11,5291.0
2022-07-21 11:45:00,214.07,214.15,213.31,213.67,7658.0,214.07,214.15,213.31,213.67,7658.0
2022-07-21 11:50:00,213.76,214.07,213.72,214.07,3939.0,213.76,214.07,213.72,214.07,3939.0
2022-07-21 11:55:00,214.07,214.49,214.07,214.35,5179.0,214.07,214.49,214.07,214.35,5179.0
2022-07-21 12:00:00,214.35,215.16,214.35,214.94,7082.0,214.35,215.16,214.35,214.94,7082.0
2022-07-21 12:05:00,214.87,215.46,214.87,215.34,6147.0,214.87,215.46,214.87,215.34,6147.0
2022-07-21 12:10:00,215.34,215.56,215.08,215.21,4891.0,215.34,215.56,215.08,215.21,4891.0
2022-07-21 12:15:00,215.27,215.56,215.19,215.56,3700.0,215.27,215.56,215.19,215.56,3700.0
2022-07-21 12:20:00,215.62,215.91,215.57,215.86,4700.0,215.62,215.91,215.57,215.86,4700.0
2022-07-21 12:25:00,215.84,216.2,215.7,216.14,5161.0,215.84,216.2,215.7,216.14,5161.0
2022-07-21 12:30:00,216.12,216.15,215.88,216.12,3841.0,216.12,216.15,215.88,216.12,3841.0
2022-07-21 12:35:00,215.98,216.08,215.51,215.71,5073.0,215.98,216.08,215.51,215.71,5073.0
2022-07-21 12:40:00,215.74,215.82,215.62,215.62,1833.0,215.74,215.82,215.62,215.62,1833.0
2022-07-21 12:45:00,215.63,215.67,215.38,215.48,2383.0,215.63,215.67,215.38,215.48,2383.0
2022-07-21 12:50:00,215.33,215.54,215.19,215.34,1768.0,215.33,215.54,215.19,215.34,1768.0
2022-07-21 12:55:00,215.34,215.51,215.25,215.36,2404.0,215.34,215.51,215.25,215.36,2404.0
2022-07-21 13:00:00,215.45,215.53,215.26,215.28,4290.0,215.45,215.53,215.26,215.28,4290.0
2022-07-21 13:05:00,215.45,216.65,215.26,216.09,78295.0,215.45,216.65,215.26,216.09,78295.0
2022-07-21 13:10:00,215.89,216.11,215.36,215.37,17983.0,215.89,216.11,215.36,215.37,17983.0
2022-07-21 13:15:00,215.36,215.86,215.29,215.71,4294.0,215.36,215.86,215.29,215.71,4294.0
2022-07-21 13:20:00,215.92,216.07,215.65,215.65,5500.0,215.92,216.07,215.65,215.65,5500.0
2022-07-21 13:25:00,215.58,215.67,215.18,215.49,6104.0,215.58,215.67,215.18,215.49,6104.0
2022-07-21 13:30:00,215.67,215.78,215.2,215.2,2913.0,215.67,215.78,215.2,215.2,2913.0
2022-07-21 13:35:00,215.37,215.41,214.95,215.41,27743.0,215.37,215.41,214.95,215.41,27743.0
2022-07-21 13:40:00,215.34,216.0,215.32,215.89,43808.0,215.34,216.0,215.32,215.89,43808.0
2022-07-21 13:45:00,215.89,216.0,215.62,215.78,5938.0,215.89,216.0,215.62,215.78,5938.0
2022-07-21 13:50:00,215.67,215.73,215.26,215.52,7869.0,215.67,215.73,215.26,215.52,7869.0
2022-07-21 13:55:00,215.5,215.91,215.4,215.89,15764.0,215.5,215.91,215.4,215.89,15764.0
2022-07-21 14:00:00,215.76,216.09,215.75,215.88,5635.0,215.76,216.09,215.75,215.88,5635.0
2022-07-21 14:05:00,215.8,216.35,215.8,216.24,10115.0,215.8,216.35,215.8,216.24,10115.0
2022-07-21 14:10:00,216.24,216.64,216.24,216.64,10168.0,216.24,216.64,216.24,216.64,10168.0
2022-07-21 14:15:00,216.64,216.82,216.26,216.59,25218.0,216.64,216.82,216.26,216.59,25218.0
2022-07-21 14:20:00,216.47,216.49,216.25,216.49,4559.0,216.47,216.49,216.25,216.49,4559.0
2022-07-21 14:25:00,216.32,216.32,215.5,215.5,6378.0,216.32,216.32,215.5,215.5,6378.0
2022-07-21 14:30:00,215.56,215.7,215.25,215.67,5820.0,215.56,215.7,215.25,215.67,5820.0
2022-07-21 14:35:00,215.54,215.68,215.31,215.51,3332.0,215.54,215.68,215.31,215.51,3332.0
2022-07-21 14:40:00,215.56,215.66,214.73,214.73,8022.0,215.56,215.66,214.73,214.73,8022.0
2022-07-21 14:45:00,214.72,215.01,214.72,215.0,6577.0,214.72,215.01,214.72,215.0,6577.0
2022-07-21 14:50:00,214.87,214.94,214.65,214.94,5727.0,214.87,214.94,214.65,214.94,5727.0
2022-07-21 14:55:00,214.86,214.89,214.52,214.64,3391.0,214.86,214.89,214.52,214.64,3391.0
2022-07-21 15:00:00,214.62,215.49,214.53,215.43,7874.0,214.62,215.49,214.53,215.43,7874.0
2022-07-21 15:05:00,215.38,215.7,215.1,215.7,7198.0,215.38,215.7,215.1,215.7,7198.0
2022-07-21 15:10:00,215.55,215.67,214.97,215.21,5136.0,215.55,215.67,214.97,215.21,5136.0
2022-07-21 15:15:00,215.13,215.25,214.6,214.79,9956.0,215.13,215.25,214.6,214.79,9956.0
2022-07-21 15:20:00,214.84,214.85,214.59,214.72,5557.0,214.84,214.85,214.59,214.72,5557.0
2022-07-21 15:25:00,214.7,214.98,214.7,214.73,5778.0,214.7,214.98,214.7,214.73,5778.0
2022-07-21 15:30:00,214.75,215.27,214.71,215.2,14253.0,214.75,215.27,214.71,215.2,14253.0
2022-07-21 15:35:00,215.23,215.43,215.12,215.18,18816.0,215.23,215.43,215.12,215.18,18816.0
2022-07-21 15:40:00,215.13,215.28,214.9,214.96,9248.0,215.13,215.28,214.9,214.96,9248.0
2022-07-21 15:45:00,214.9,214.95,214.52,214.59,10842.0,214.9,214.95,214.52,214.59,10842.0
2022-07-21 15:50:00,214.59,214.91,214.47,214.8,21758.0,214.59,214.91,214.47,214.8,21758.0
2022-07-21 15:55:00,214.78,215.06,214.53,214.71,56307.0,214.78,215.06,214.53,214.71,56307.0
2022-07-22 09:30:00,215.36,216.89,214.9,216.29,26326.0,215.36,216.89,214.9,216.29,26326.0
2022-07-22 09:35:00,216.23,218.88,216.1,218.51,15357.0,216.23,218.88,216.1,218.51,15357.0
2022-07-22 09:40:00,218.65,219.49,217.9,219.28,9920.0,218.65,219.49,217.9,219.28,9920.0
2022-07-22 09:45:00,219.0,220.25,218.41,220.25,16081.0,219.0,220.25,218.41,220.25,16081.0
2022-07-22 09:50:00,220.16,220.82,218.43,218.43,8899.0,220.16,220.82,218.43,218.43,8899.0
2022-07-22 09:55:00,218.42,219.2,218.15,218.15,9196.0,218.42,219.2,218.15,218.15,9196.0
2022-07-22 10:00:00,218.0,218.0,216.1,216.12,2585.0,218.0,218.0,216.1,216.12,2585.0
2022-07-22 10:05:00,216.0,217.05,215.76,216.78,11490.0,216.0,217.05,215.76,216.78,11490.0
2022-07-22 10:10:00,216.89,217.34,216.83,216.96,3759.0,216.89,217.34,216.83,216.96,3759.0
2022-07-22 10:15:00,216.78,217.42,216.62,217.34,6839.0,216.78,217.42,216.62,217.34,6839.0
2022-07-22 10:20:00,217.16,217.16,215.98,216.23,7194.0,217.16,217.16,215.98,216.23,7194.0
2022-07-22 10:25:00,216.22,216.22,214.79,215.99,3918.0,216.22,216.22,214.79,215.99,3918.0
2022-07-22 10:30:00,215.93,216.63,215.8,215.8,2195.0,215.93,216.63,215.8,215.8,2195.0
2022-07-22 10:35:00,215.71,215.85,215.28,215.46,1297.0,215.71,215.85,215.28,215.46,1297.0
2022-07-22 10:40:00,215.47,215.94,215.36,215.7,3310.0,215.47,215.94,215.36,215.7,3310.0
2022-07-22 10:45:00,215.47,215.49,214.9,215.04,2635.0,215.47,215.49,214.9,215.04,2635.0
2022-07-22 10:50:00,215.09,215.69,214.86,215.48,2450.0,215.09,215.69,214.86,215.48,2450.0
2022-07-22 10:55:00,215.44,215.48,214.91,214.91,2900.0,215.44,215.48,214.91,214.91,2900.0
2022-07-22 11:00:00,214.74,214.85,214.17,214.28,5102.0,214.74,214.85,214.17,214.28,5102.0
2022-07-22 11:05:00,214.22,214.4,214.08,214.08,935.0,214.22,214.4,214.08,214.08,935.0
2022-07-22 11:10:00,214.08,214.45,214.08,214.4,2821.0,214.08,214.45,214.08,214.4,2821.0
2022-07-22 11:15:00,214.27,214.42,214.07,214.25,1709.0,214.27,214.42,214.07,214.25,1709.0
2022-07-22 11:20:00,214.15,214.24,213.67,213.68,4878.0,214.15,214.24,213.67,213.68,4878.0
2022-07-22 11:25:00,213.64,214.14,213.44,213.52,5140.0,213.64,214.14,213.44,213.52,5140.0
2022-07-22 11:30:00,213.33,213.34,212.56,212.9,1500.0,213.33,213.34,212.56,212.9,1500.0
2022-07-22 11:35:00,212.81,213.03,212.6,213.03,1524.0,212.81,213.03,212.6,213.03,1524.0
2022-07-22 11:40:00,213.06,213.16,212.68,212.71,1600.0,213.06,213.16,212.68,212.71,1600.0
2022-07-22 11:45:00,212.65,212.84,212.63,212.72,1103.0,212.65,212.84,212.63,212.72,1103.0
2022-07-22 11:50:00,212.69,213.04,212.58,213.04,2504.0,212.69,213.04,212.58,213.04,2504.0
2022-07-22 11:55:00,212.94,213.08,212.75,212.87,1444.0,212.94,213.08,212.75,212.87,1444.0
2022-07-22 12:00:00,213.2,213.29,212.84,212.84,1500.0,213.2,213.29,212.84,212.84,1500.0
2022-07-22 12:05:00,212.76,213.03,212.75,212.81,900.0,212.76,213.03,212.75,212.81,900.0
2022-07-22 12:10:00,212.64,212.64,212.29,212.46,3883.0,212.64,212.64,212.29,212.46,3883.0
2022-07-22 12:15:00,212.45,212.89,212.45,212.84,1421.0,212.45,212.89,212.45,212.84,1421.0
2022-07-22 12:20:00,212.8,213.41,212.49,213.36,6561.0,212.8,213.41,212.49,213.36,6561.0
2022-07-22 12:25:00,213.41,214.48,213.39,214.21,25115.0,213.41,214.48,213.39,214.21,25115.0
2022-07-22 12:30:00,214.1,214.1,213.56,213.85,3224.0,214.1,214.1,213.56,213.85,3224.0
2022-07-22 12:35:00,213.66,213.66,213.55,213.55,900.0,213.66,213.66,213.55,213.55,900.0
2022-07-22 12:40:00,213.67,213.98,213.61,213.67,3150.0,213.67,213.98,213.61,213.67,3150.0
2022-07-22 12:45:00,213.45,213.58,213.13,213.13,2147.0,213.45,213.58,213.13,213.13,2147.0
2022-07-22 12:50:00,213.25,213.32,213.11,213.11,1212.0,213.25,213.32,213.11,213.11,1212.0
2022-07-22 12:55:00,213.03,213.16,212.66,212.81,3344.0,213.03,213.16,212.66,212.81,3344.0
2022-07-22 13:00:00,212.82,212.99,212.61,212.99,2711.0,212.82,212.99,212.61,212.99,2711.0
2022-07-22 13:05:00,213.12,214.0,213.11,213.85,3298.0,213.12,214.0,213.11,213.85,3298.0
2022-07-22 13:10:00,213.88,213.89,213.65,213.74,1400.0,213.88,213.89,213.65,213.74,1400.0
2022-07-22 13:15:00,213.73,213.76,212.7,212.86,3382.0,213.73,213.76,212.7,212.86,3382.0
2022-07-22 13:20:00,212.95,213.14,212.87,212.92,2091.0,212.95,213.14,212.87,212.92,2091.0
2022-07-22 13:25:00,212.92,213.17,212.83,213.04,1600.0,212.92,213.17,212.83,213.04,1600.0
2022-07-22 13:30:00,213.02,213.02,212.68,212.79,1500.0,213.02,213.02,212.68,212.79,1500.0
2022-07-22 13:35:00,212.67,213.21,212.58,212.96,4626.0,212.67,213.21,212.58,212.96,4626.0
2022-07-22 13:40:00,213.04,213.26,212.87,213.25,5209.0,213.04,213.26,212.87,213.25,5209.0
2022-07-22 13:45:00,213.32,213.52,213.13,213.13,1912.0,213.32,213.52,213.13,213.13,1912.0
2022-07-22 13:50:00,213.17,213.2,213.0,213.0,1515.0,213.17,213.2,213.0,213.0,1515.0
2022-07-22 13:55:00,213.32,213.41,213.13,213.23,2041.0,213.32,213.41,213.13,213.23,2041.0
2022-07-22 14:00:00,213.23,213.33,212.97,213.23,3511.0,213.23,213.33,212.97,213.23,3511.0
2022-07-22 14:05:00,213.32,213.41,213.09,213.33,2720.0,213.32,213.41,213.09,213.33,2720.0
2022-07-22 14:10:00,213.35,213.64,213.2,213.58,7574.0,213.35,213.64,213.2,213.58,7574.0
2022-07-22 14:15:00,213.53,213.65,213.35,213.6,5856.0,213.53,213.65,213.35,213.6,5856.0
2022-07-22 14:20:00,213.58,213.62,213.39,213.39,3633.0,213.58,213.62,213.39,213.39,3633.0
2022-07-22 14:25:00,213.43,213.43,213.06,213.11,9852.0,213.43,213.43,213.06,213.11,9852.0
2022-07-22 14:30:00,213.1,213.1,212.59,212.83,2045.0,213.1,213.1,212.59,212.83,2045.0
2022-07-22 14:35:00,213.04,213.04,212.71,212.8,1329.0,213.04,213.04,212.71,212.8,1329.0
2022-07-22 14:40:00,212.76,212.84,212.62,212.71,1400.0,212.76,212.84,212.62,212.71,1400.0
2022-07-22 14:45:00,212.85,213.07,212.74,213.07,1664.0,212.85,213.07,212.74,213.07,1664.0
2022-07-22 14:50:00,213.08,213.19,212.97,213.16,1452.0,213.08,213.19,212.97,213.16,1452.0
2022-07-22 14:55:00,213.23,213.45,213.18,213.32,1900.0,213.23,213.45,213.18,213.32,1900.0
2022-07-22 15:00:00,213.26,213.55,213.16,213.44,1769.0,213.26,213.55,213.16,213.44,1769.0
2022-07-22 15:05:00,213.38,213.61,212.95,213.03,2525.0,213.38,213.61,212.95,213.03,2525.0
2022-07-22 15:10:00,213.18,213.37,213.03,213.37,2826.0,213.18,213.37,213.03,213.37,2826.0
2022-07-22 15:15:00,213.3,213.47,213.17,213.44,2405.0,213.3,213.47,213.17,213.44,2405.0
2022-07-22 15:20:00,213.52,214.19,213.52,214.19,2267.0,213.52,214.19,213.52,214.19,2267.0
2022-07-22 15:25:00,214.12,214.12,213.87,214.07,1839.0,214.12,214.12,213.87,214.07,1839.0
2022-07-22 15:30:00,214.07,214.07,213.82,213.85,3635.0,214.07,214.07,213.82,213.85,3635.0
2022-07-22 15:35:00,213.75,213.93,213.64,213.75,3271.0,213.75,213.93,213.64,213.75,3271.0
2022-07-22 15:40:00,213.74,214.2,213.73,213.96,8417.0,213.74,214.2,213.73,213.96,8417.0
2022-07-22 15:45:00,214.03,214.24,213.74,213.89,5219.0,214.03,214.24,213.74,213.89,5219.0
2022-07-22 15:50:00,213.97,214.13,213.28,213.62,10235.0,213.97,214.13,213.28,213.62,10235.0
2022-07-22 15:55:00,213.56,213.97,213.5,213.72,34073.0,213.56,213.97,213.5,213.72,34073.0
2022-07-25 09:30:00,213.0,213.26,211.65,211.66,12680.0,213.0,213.26,211.65,211.66,12680.0
2022-07-25 09:35:00,211.73,211.77,210.07,210.5,4535.0,211.73,211.77,210.07,210.5,4535.0
2022-07-25 09:40:00,210.46,212.54,210.06,212.09,2042.0,210.46,212.54,210.06,212.09,2042.0
2022-07-25 09:45:00,212.13,212.13,211.27,211.27,3012.0,212.13,212.13,211.27,211.27,3012.0
2022-07-25 09:50:00,210.98,211.87,210.98,211.84,3308.0,210.98,211.87,210.98,211.84,3308.0
2022-07-25 09:55:00,211.49,212.57,211.49,212.02,1931.0,211.49,212.57,211.49,212.02,1931.0
2022-07-25 10:00:00,211.67,211.87,211.03,211.47,3459.0,211.67,211.87,211.03,211.47,3459.0
2022-07-25 10:05:00,211.47,211.78,211.01,211.56,1568.0,211.47,211.78,211.01,211.56,1568.0
2022-07-25 10:10:00,211.76,211.94,210.59,210.59,2540.0,211.76,211.94,210.59,210.59,2540.0
2022-07-25 10:15:00,210.5,210.5,209.23,209.4,5524.0,210.5,210.5,209.23,209.4,5524.0
2022-07-25 10:20:00,209.4,209.6,209.28,209.28,3282.0,209.4,209.6,209.28,209.28,3282.0
2022-07-25 10:25:00,209.46,210.12,209.1,210.07,6636.0,209.46,210.12,209.1,210.07,6636.0
2022-07-25 10:30:00,209.97,210.51,209.97,210.22,6809.0,209.97,210.51,209.97,210.22,6809.0
2022-07-25 10:35:00,210.35,210.73,210.19,210.73,1596.0,210.35,210.73,210.19,210.73,1596.0
2022-07-25 10:40:00,210.49,211.29,210.26,211.29,1900.0,210.49,211.29,210.26,211.29,1900.0
2022-07-25 10:45:00,211.07,211.21,210.86,211.01,1400.0,211.07,211.21,210.86,211.01,1400.0
2022-07-25 10:50:00,210.77,211.12,210.77,211.12,934.0,210.77,211.12,210.77,211.12,934.0
2022-07-25 10:55:00,210.99,211.49,210.92,211.23,1300.0,210.99,211.49,210.92,211.23,1300.0
2022-07-25 11:00:00,211.16,211.33,211.03,211.31,1000.0,211.16,211.33,211.03,211.31,1000.0
2022-07-25 11:05:00,211.47,211.64,211.34,211.37,1500.0,211.47,211.64,211.34,211.37,1500.0
2022-07-25 11:10:00,211.73,211.73,210.94,211.0,1200.0,211.73,211.73,210.94,211.0,1200.0
2022-07-25 11:15:00,211.11,211.31,211.1,211.11,739.0,211.11,211.31,211.1,211.11,739.0
2022-07-25 11:20:00,211.38,211.9,211.35,211.79,2106.0,211.38,211.9,211.35,211.79,2106.0
2022-07-25 11:25:00,211.72,212.49,211.64,212.49,2469.0,211.72,212.49,211.64,212.49,2469.0
2022-07-25 11:30:00,212.58,213.36,212.57,213.36,5298.0,212.58,213.36,212.57,213.36,5298.0
2022-07-25 11:35:00,213.33,213.42,212.79,212.79,3654.0,213.33,213.42,212.79,212.79,3654.0
2022-07-25 11:40:00,212.72,212.72,212.3,212.44,1508.0,212.72,212.72,212.3,212.44,1508.0
2022-07-25 11:45:00,212.5,212.79,212.26,212.26,3226.0,212.5,212.79,212.26,212.26,3226.0
2022-07-25 11:50:00,212.32,212.4,212.11,212.4,2736.0,212.32,212.4,212.11,212.4,2736.0
2022-07-25 11:55:00,212.57,212.66,212.36,212.62,1206.0,212.57,212.66,212.36,212.62,1206.0
2022-07-25 12:00:00,212.57,212.57,212.06,212.32,2307.0,212.57,212.57,212.06,212.32,2307.0
2022-07-25 12:05:00,212.26,212.3,211.98,212.12,1750.0,212.26,212.3,211.98,212.12,1750.0
2022-07-25 12:10:00,211.84,212.06,211.57,211.57,2000.0,211.84,212.06,211.57,211.57,2000.0
2022-07-25 12:15:00,211.39,211.87,211.18,211.75,1900.0,211.39,211.87,211.18,211.75,1900.0
2022-07-25 12:20:00,211.89,211.92,211.68,211.68,1554.0,211.89,211.92,211.68,211.68,1554.0
2022-07-25 12:25:00,211.53,211.75,211.47,211.75,2354.0,211.53,211.75,211.47,211.75,2354.0
2022-07-25 12:30:00,211.69,212.09,211.68,212.0,1100.0,211.69,212.09,211.68,212.0,1100.0
2022-07-25 12:35:00,212.13,212.3,212.02,212.03,1922.0,212.13,212.3,212.02,212.03,1922.0
2022-07-25 12:40:00,212.05,212.41,211.99,212.18,1705.0,212.05,212.41,211.99,212.18,1705.0
2022-07-25 12:45:00,212.32,212.46,212.14,212.39,3164.0,212.32,212.46,212.14,212.39,3164.0
2022-07-25 12:50:00,212.37,212.37,212.01,212.25,1643.0,212.37,212.37,212.01,212.25,1643.0
2022-07-25 12:55:00,212.24,212.59,212.24,212.46,1902.0,212.24,212.59,212.24,212.46,1902.0
2022-07-25 13:00:00,212.27,212.45,212.19,212.45,1713.0,212.27,212.45,212.19,212.45,1713.0
2022-07-25 13:05:00,212.32,212.35,212.11,212.34,2113.0,212.32,212.35,212.11,212.34,2113.0
2022-07-25 13:10:00,212.34,212.38,212.14,212.16,2106.0,212.34,212.38,212.14,212.16,2106.0
2022-07-25 13:15:00,212.03,212.19,212.03,212.05,1780.0,212.03,212.19,212.03,212.05,1780.0
2022-07-25 13:20:00,212.22,212.22,211.72,211.92,1912.0,212.22,212.22,211.72,211.92,1912.0
2022-07-25 13:25:00,211.94,211.96,211.81,211.88,1535.0,211.94,211.96,211.81,211.88,1535.0
2022-07-25 13:30:00,211.88,212.23,211.85,212.23,1385.0,211.88,212.23,211.85,212.23,1385.0
2022-07-25 13:35:00,212.24,212.24,211.51,211.51,1390.0,212.24,212.24,211.51,211.51,1390.0
2022-07-25 13:40:00,211.55,211.61,211.44,211.59,1524.0,211.55,211.61,211.44,211.59,1524.0
2022-07-25 13:45:00,211.76,211.93,211.7,211.7,2099.0,211.76,211.93,211.7,211.7,2099.0
2022-07-25 13:50:00,211.84,211.84,211.61,211.75,2147.0,211.84,211.84,211.61,211.75,2147.0
2022-07-25 13:55:00,211.56,211.56,211.21,211.25,3202.0,211.56,211.56,211.21,211.25,3202.0
2022-07-25 14:00:00,211.21,211.27,211.04,211.25,3929.0,211.21,211.27,211.04,211.25,3929.0
2022-07-25 14:05:00,211.35,211.48,211.06,211.2,3241.0,211.35,211.48,211.06,211.2,3241.0
2022-07-25 14:10:00,211.18,211.57,211.18,211.54,1624.0,211.18,211.57,211.18,211.54,1624.0
2022-07-25 14:15:00,211.66,211.66,211.07,211.09,2450.0,211.66,211.66,211.07,211.09,2450.0
2022-07-25 14:20:00,211.14,211.17,210.95,211.14,2500.0,211.14,211.17,210.95,211.14,2500.0
2022-07-25 14:25:00,211.14,211.22,210.64,210.91,2152.0,211.14,211.22,210.64,210.91,2152.0
2022-07-25 14:30:00,210.86,211.25,210.75,210.93,1409.0,210.86,211.25,210.75,210.93,1409.0
2022-07-25 14:35:00,210.91,211.16,210.75,210.85,2943.0,210.91,211.16,210.75,210.85,2943.0
2022-07-25 14:40:00,210.83,211.01,210.75,210.79,1902.0,210.83,211.01,210.75,210.79,1902.0
2022-07-25 14:45:00,210.78,210.78,210.3,210.41,2758.0,210.78,210.78,210.3,210.41,2758.0
2022-07-25 14:50:00,210.34,210.41,210.17,210.31,1527.0,210.34,210.41,210.17,210.31,1527.0
2022-07-25 14:55:00,210.34,210.4,210.05,210.21,2392.0,210.34,210.4,210.05,210.21,2392.0
2022-07-25 15:00:00,210.32,210.32,209.91,209.96,2300.0,210.32,210.32,209.91,209.96,2300.0
2022-07-25 15:05:00,209.89,209.89,209.7,209.86,1703.0,209.89,209.89,209.7,209.86,1703.0
2022-07-25 15:10:00,209.92,210.09,209.75,210.09,3711.0,209.92,210.09,209.75,210.09,3711.0
2022-07-25 15:15:00,209.91,210.54,209.84,210.53,3611.0,209.91,210.54,209.84,210.53,3611.0
2022-07-25 15:20:00,210.4,210.83,210.4,210.83,2780.0,210.4,210.83,210.4,210.83,2780.0
2022-07-25 15:25:00,210.89,210.94,210.43,210.48,4001.0,210.89,210.94,210.43,210.48,4001.0
2022-07-25 15:30:00,210.49,210.64,210.29,210.3,6161.0,210.49,210.64,210.29,210.3,6161.0
2022-07-25 15:35:00,210.28,210.77,210.28,210.75,5923.0,210.28,210.77,210.28,210.75,5923.0
2022-07-25 15:40:00,210.81,211.23,210.8,211.16,6488.0,210.81,211.23,210.8,211.16,6488.0
2022-07-25 15:45:00,211.23,211.5,211.06,211.15,9298.0,211.23,211.5,211.06,211.15,9298.0
2022-07-25 15:50:00,211.23,211.56,211.09,211.2,13320.0,211.23,211.56,211.09,211.2,13320.0
2022-07-25 15:55:00,211.18,211.94,211.17,211.49,34762.0,211.18,211.94,211.17,211.49,34762.0
2022-07-26 09:30:00,211.27,211.27,209.47,209.84,14114.0,211.27,211.27,209.47,209.84,14114.0
2022-07-26 09:35:00,209.36,210.04,208.44,208.45,3504.0,209.36,210.04,208.44,208.45,3504.0
2022-07-26 09:40:00,208.71,208.88,208.0,208.39,39729.0,208.71,208.88,208.0,208.39,39729.0
2022-07-26 09:45:00,208.35,208.45,207.68,207.86,10330.0,208.35,208.45,207.68,207.86,10330.0
2022-07-26 09:50:00,207.9,208.97,207.89,208.48,5531.0,207.9,208.97,207.89,208.48,5531.0
2022-07-26 09:55:00,208.52,209.21,208.52,209.02,5149.0,208.52,209.21,208.52,209.02,5149.0
2022-07-26 10:00:00,208.84,208.9,208.01,208.65,4613.0,208.84,208.9,208.01,208.65,4613.0
2022-07-26 10:05:00,208.66,208.66,207.76,207.76,3250.0,208.66,208.66,207.76,207.76,3250.0
2022-07-26 10:10:00,207.98,208.05,207.53,207.53,1565.0,207.98,208.05,207.53,207.53,1565.0
2022-07-26 10:15:00,207.28,207.35,206.67,206.74,1930.0,207.28,207.35,206.67,206.74,1930.0
2022-07-26 10:20:00,206.75,206.84,206.28,206.33,4094.0,206.75,206.84,206.28,206.33,4094.0
2022-07-26 10:25:00,206.3,206.86,205.97,206.83,43670.0,206.3,206.86,205.97,206.83,43670.0
2022-07-26 10:30:00,206.86,207.99,206.75,207.41,3908.0,206.86,207.99,206.75,207.41,3908.0
2022-07-26 10:35:00,207.43,207.89,207.43,207.81,2143.0,207.43,207.89,207.43,207.81,2143.0
2022-07-26 10:40:00,207.69,207.69,207.27,207.41,2615.0,207.69,207.69,207.27,207.41,2615.0
2022-07-26 10:45:00,207.5,207.82,207.42,207.69,2500.0,207.5,207.82,207.42,207.69,2500.0
2022-07-26 10:50:00,207.78,208.25,207.76,208.17,3875.0,207.78,208.25,207.76,208.17,3875.0
2022-07-26 10:55:00,208.23,208.28,207.3,207.87,27597.0,208.23,208.28,207.3,207.87,27597.0
2022-07-26 11:00:00,208.0,208.14,207.79,207.81,5136.0,208.0,208.14,207.79,207.81,5136.0
2022-07-26 11:05:00,207.91,207.91,207.33,207.57,3250.0,207.91,207.91,207.33,207.57,3250.0
2022-07-26 11:10:00,207.74,208.31,207.73,208.31,5366.0,207.74,208.31,207.73,208.31,5366.0
2022-07-26 11:15:00,208.4,208.6,208.37,208.51,1900.0,208.4,208.6,208.37,208.51,1900.0
2022-07-26 11:20:00,208.34,208.34,207.66,207.66,5295.0,208.34,208.34,207.66,207.66,5295.0
2022-07-26 11:25:00,207.63,207.8,207.03,207.28,8827.0,207.63,207.8,207.03,207.28,8827.0
2022-07-26 11:30:00,207.22,207.41,207.02,207.19,3062.0,207.22,207.41,207.02,207.19,3062.0
2022-07-26 11:35:00,207.16,207.23,206.79,206.96,4510.0,207.16,207.23,206.79,206.96,4510.0
2022-07-26 11:40:00,207.0,207.0,206.63,206.96,5771.0,207.0,207.0,206.63,206.96,5771.0
2022-07-26 11:45:00,206.89,207.1,206.85,207.06,4120.0,206.89,207.1,206.85,207.06,4120.0
2022-07-26 11:50:00,207.06,207.19,206.77,207.02,4435.0,207.06,207.19,206.77,207.02,4435.0
2022-07-26 11:55:00,207.09,207.23,207.09,207.13,1700.0,207.09,207.23,207.09,207.13,1700.0
2022-07-26 12:00:00,207.01,207.37,206.89,207.37,3407.0,207.01,207.37,206.89,207.37,3407.0
2022-07-26 12:05:00,207.32,207.51,206.95,207.3,4820.0,207.32,207.51,206.95,207.3,4820.0
2022-07-26 12:10:00,207.28,207.29,206.98,207.2,1400.0,207.28,207.29,206.98,207.2,1400.0
2022-07-26 12:15:00,207.2,207.44,207.2,207.24,2300.0,207.2,207.44,207.2,207.24,2300.0
2022-07-26 12:20:00,207.18,207.2,206.97,207.11,1703.0,207.18,207.2,206.97,207.11,1703.0
2022-07-26 12:25:00,206.96,207.18,206.91,207.18,14295.0,206.96,207.18,206.91,207.18,14295.0
2022-07-26 12:30:00,207.16,207.49,207.15,207.49,3067.0,207.16,207.49,207.15,207.49,3067.0
2022-07-26 12:35:00,207.46,207.6,206.85,206.85,2403.0,207.46,207.6,206.85,206.85,2403.0
2022-07-26 12:40:00,206.86,206.88,206.49,206.49,1545.0,206.86,206.88,206.49,206.49,1545.0
2022-07-26 12:45:00,206.45,206.64,206.36,206.48,1600.0,206.45,206.64,206.36,206.48,1600.0
2022-07-26 12:50:00,206.59,206.94,206.59,206.94,1800.0,206.59,206.94,206.59,206.94,1800.0
2022-07-26 12:55:00,207.02,207.11,206.62,207.11,12348.0,207.02,207.11,206.62,207.11,12348.0
2022-07-26 13:00:00,207.03,207.28,206.91,206.97,2944.0,207.03,207.28,206.91,206.97,2944.0
2022-07-26 13:05:00,207.04,207.06,206.66,207.02,4228.0,207.04,207.06,206.66,207.02,4228.0
2022-07-26 13:10:00,206.92,207.06,206.43,206.52,2400.0,206.92,207.06,206.43,206.52,2400.0
2022-07-26 13:15:00,206.47,206.62,206.38,206.45,1800.0,206.47,206.62,206.38,206.45,1800.0
2022-07-26 13:20:00,206.46,206.76,206.46,206.56,1560.0,206.46,206.76,206.46,206.56,1560.0
2022-07-26 13:25:00,206.64,206.86,206.5,206.74,4396.0,206.64,206.86,206.5,206.74,4396.0
2022-07-26 13:30:00,206.74,206.74,206.2,206.22,4041.0,206.74,206.74,206.2,206.22,4041.0
2022-07-26 13:35:00,206.3,206.45,206.3,206.36,1800.0,206.3,206.45,206.3,206.36,1800.0
2022-07-26 13:40:00,206.35,206.45,206.24,206.24,4400.0,206.35,206.45,206.24,206.24,4400.0
2022-07-26 13:45:00,206.29,206.29,205.99,206.2,11600.0,206.29,206.29,205.99,206.2,11600.0
2022-07-26 13:50:00,206.25,206.69,206.2,206.58,2900.0,206.25,206.69,206.2,206.58,2900.0
2022-07-26 13:55:00,206.61,206.72,206.58,206.59,2635.0,206.61,206.72,206.58,206.59,2635.0
2022-07-26 14:00:00,206.64,207.11,206.63,206.8,10779.0,206.64,207.11,206.63,206.8,10779.0
2022-07-26 14:05:00,206.84,207.38,206.49,206.55,5444.0,206.84,207.38,206.49,206.55,5444.0
2022-07-26 14:10:00,206.57,206.78,206.54,206.76,2803.0,206.57,206.78,206.54,206.76,2803.0
2022-07-26 14:15:00,206.73,206.86,206.7,206.86,3965.0,206.73,206.86,206.7,206.86,3965.0
2022-07-26 14:20:00,206.79,207.24,206.77,207.09,5652.0,206.79,207.24,206.77,207.09,5652.0
2022-07-26 14:25:00,207.11,207.11,206.76,206.84,2567.0,207.11,207.11,206.76,206.84,2567.0
2022-07-26 14:30:00,206.8,207.08,206.75,207.02,2521.0,206.8,207.08,206.75,207.02,2521.0
2022-07-26 14:35:00,207.15,207.18,206.83,206.84,3700.0,207.15,207.18,206.83,206.84,3700.0
2022-07-26 14:40:00,206.87,207.11,206.87,207.08,5516.0,206.87,207.11,206.87,207.08,5516.0
2022-07-26 14:45:00,207.13,207.13,206.94,207.04,2424.0,207.13,207.13,206.94,207.04,2424.0
2022-07-26 14:50:00,207.01,207.22,207.0,207.16,3023.0,207.01,207.22,207.0,207.16,3023.0
2022-07-26 14:55:00,207.16,207.16,206.84,207.06,4850.0,207.16,207.16,206.84,207.06,4850.0
2022-07-26 15:00:00,207.14,207.24,206.97,207.0,2927.0,207.14,207.24,206.97,207.0,2927.0
2022-07-26 15:05:00,207.02,207.06,206.9,207.03,3500.0,207.02,207.06,206.9,207.03,3500.0
2022-07-26 15:10:00,206.95,207.6,206.94,207.33,3739.0,206.95,207.6,206.94,207.33,3739.0
2022-07-26 15:15:00,207.42,207.57,207.26,207.39,4040.0,207.42,207.57,207.26,207.39,4040.0
2022-07-26 15:20:00,207.39,207.55,207.24,207.25,3637.0,207.39,207.55,207.24,207.25,3637.0
2022-07-26 15:25:00,207.27,207.27,206.87,206.94,3007.0,207.27,207.27,206.87,206.94,3007.0
2022-07-26 15:30:00,206.94,207.32,206.94,207.26,6900.0,206.94,207.32,206.94,207.26,6900.0
2022-07-26 15:35:00,207.29,207.52,207.15,207.39,7657.0,207.29,207.52,207.15,207.39,7657.0
2022-07-26 15:40:00,207.43,207.54,207.14,207.24,7012.0,207.43,207.54,207.14,207.24,7012.0
2022-07-26 15:45:00,207.25,207.31,206.69,206.69,14684.0,207.25,207.31,206.69,206.69,14684.0
2022-07-26 15:50:00,206.68,207.03,206.5,206.87,25349.0,206.68,207.03,206.5,206.87,25349.0
2022-07-26 15:55:00,206.89,207.01,206.66,206.96,66314.0,206.89,207.01,206.66,206.96,66314.0
2022-07-27 09:30:00,212.14,212.26,210.22,210.22,10604.0,212.14,212.26,210.22,210.22,10604.0
2022-07-27 09:35:00,211.0,211.0,209.94,210.12,1350.0,211.0,211.0,209.94,210.12,1350.0
2022-07-27 09:40:00,210.28,210.72,209.56,210.33,3265.0,210.28,210.72,209.56,210.33,3265.0
2022-07-27 09:45:00,210.34,211.5,210.33,211.44,600.0,210.34,211.5,210.33,211.44,600.0
2022-07-27 09:50:00,210.95,211.45,210.66,211.42,2000.0,210.95,211.45,210.66,211.42,2000.0
2022-07-27 09:55:00,211.8,212.16,211.69,211.99,900.0,211.8,212.16,211.69,211.99,900.0
2022-07-27 10:00:00,211.73,212.12,211.54,211.63,4978.0,211.73,212.12,211.54,211.63,4978.0
2022-07-27 10:05:00,212.0,212.1,211.25,211.25,3264.0,212.0,212.1,211.25,211.25,3264.0
2022-07-27 10:10:00,211.63,211.96,211.44,211.9,3017.0,211.63,211.96,211.44,211.9,3017.0
2022-07-27 10:15:00,211.71,212.65,211.71,212.5,1643.0,211.71,212.65,211.71,212.5,1643.0
2022-07-27 10:20:00,212.44,212.69,211.81,212.08,3959.0,212.44,212.69,211.81,212.08,3959.0
2022-07-27 10:25:00,211.82,212.16,211.73,212.16,2390.0,211.82,212.16,211.73,212.16,2390.0
2022-07-27 10:30:00,212.34,212.34,211.36,211.36,3337.0,212.34,212.34,211.36,211.36,3337.0
2022-07-27 10:35:00,211.38,211.62,211.38,211.62,500.0,211.38,211.62,211.38,211.62,500.0
2022-07-27 10:40:00,211.63,211.83,211.2,211.49,2233.0,211.63,211.83,211.2,211.49,2233.0
2022-07-27 10:45:00,211.25,211.96,211.25,211.96,1317.0,211.25,211.96,211.25,211.96,1317.0
2022-07-27 10:50:00,211.84,212.63,211.71,212.4,3952.0,211.84,212.63,211.71,212.4,3952.0
2022-07-27 10:55:00,212.5,212.61,212.3,212.41,1400.0,212.5,212.61,212.3,212.41,1400.0
2022-07-27 11:00:00,212.49,212.56,212.22,212.23,3070.0,212.49,212.56,212.22,212.23,3070.0
2022-07-27 11:05:00,212.21,212.46,212.03,212.1,2044.0,212.21,212.46,212.03,212.1,2044.0
2022-07-27 11:10:00,212.0,212.06,211.65,211.66,1100.0,212.0,212.06,211.65,211.66,1100.0
2022-07-27 11:15:00,211.69,212.23,211.68,211.94,3029.0,211.69,212.23,211.68,211.94,3029.0
2022-07-27 11:20:00,211.93,212.05,211.87,211.87,942.0,211.93,212.05,211.87,211.87,942.0
2022-07-27 11:25:00,211.85,211.97,211.71,211.95,1540.0,211.85,211.97,211.71,211.95,1540.0
2022-07-27 11:30:00,211.78,212.0,211.51,211.51,2756.0,211.78,212.0,211.51,211.51,2756.0
2022-07-27 11:35:00,211.45,211.47,211.36,211.36,400.0,211.45,211.47,211.36,211.36,400.0
2022-07-27 11:40:00,211.35,211.81,211.21,211.67,2488.0,211.35,211.81,211.21,211.67,2488.0
2022-07-27 11:45:00,211.74,212.0,211.48,211.48,3050.0,211.74,212.0,211.48,211.48,3050.0
2022-07-27 11:50:00,211.53,211.59,211.4,211.49,1772.0,211.53,211.59,211.4,211.49,1772.0
2022-07-27 11:55:00,211.62,211.77,211.61,211.69,600.0,211.62,211.77,211.61,211.69,600.0
2022-07-27 12:00:00,211.55,211.6,211.33,211.47,1390.0,211.55,211.6,211.33,211.47,1390.0
2022-07-27 12:05:00,211.18,211.33,211.18,211.33,1300.0,211.18,211.33,211.18,211.33,1300.0
2022-07-27 12:10:00,211.13,211.46,211.05,211.4,1100.0,211.13,211.46,211.05,211.4,1100.0
2022-07-27 12:15:00,211.5,211.57,211.33,211.39,2568.0,211.5,211.57,211.33,211.39,2568.0
2022-07-27 12:20:00,211.66,211.75,211.58,211.63,1473.0,211.66,211.75,211.58,211.63,1473.0
2022-07-27 12:25:00,211.58,212.09,211.58,212.04,8584.0,211.58,212.09,211.58,212.04,8584.0
2022-07-27 12:30:00,212.12,212.3,212.0,212.01,1784.0,212.12,212.3,212.0,212.01,1784.0
2022-07-27 12:35:00,212.12,212.24,211.85,211.96,2222.0,212.12,212.24,211.85,211.96,2222.0
2022-07-27 12:40:00,211.98,212.2,211.98,212.04,614.0,211.98,212.2,211.98,212.04,614.0
2022-07-27 12:45:00,212.21,212.24,211.89,211.89,2000.0,212.21,212.24,211.89,211.89,2000.0
2022-07-27 12:50:00,211.94,212.23,211.93,212.06,2133.0,211.94,212.23,211.93,212.06,2133.0
2022-07-27 12:55:00,212.01,212.15,211.8,212.15,2300.0,212.01,212.15,211.8,212.15,2300.0
2022-07-27 13:00:00,212.15,212.23,212.07,212.07,1900.0,212.15,212.23,212.07,212.07,1900.0
2022-07-27 13:05:00,211.99,211.99,211.82,211.89,3194.0,211.99,211.99,211.82,211.89,3194.0
2022-07-27 13:10:00,211.93,212.15,211.82,212.06,2904.0,211.93,212.15,211.82,212.06,2904.0
2022-07-27 13:15:00,212.23,212.35,212.16,212.32,1500.0,212.23,212.35,212.16,212.32,1500.0
2022-07-27 13:20:00,212.34,212.99,212.34,212.64,4300.0,212.34,212.99,212.34,212.64,4300.0
2022-07-27 13:25:00,212.6,212.65,212.52,212.65,1522.0,212.6,212.65,212.52,212.65,1522.0
2022-07-27 13:30:00,212.6,212.88,212.58,212.78,1796.0,212.6,212.88,212.58,212.78,1796.0
2022-07-27 13:35:00,212.71,212.78,212.56,212.77,2475.0,212.71,212.78,212.56,212.77,2475.0
2022-07-27 13:40:00,212.78,212.8,212.64,212.68,900.0,212.78,212.8,212.64,212.68,900.0
2022-07-27 13:45:00,212.68,213.09,212.68,212.89,2690.0,212.68,213.09,212.68,212.89,2690.0
2022-07-27 13:50:00,212.71,212.83,212.67,212.82,1174.0,212.71,212.83,212.67,212.82,1174.0
2022-07-27 13:55:00,212.83,212.98,212.6,212.96,3277.0,212.83,212.98,212.6,212.96,3277.0
2022-07-27 14:00:00,213.13,213.58,212.9,213.56,2774.0,213.13,213.58,212.9,213.56,2774.0
2022-07-27 14:05:00,213.53,213.53,212.71,213.31,8311.0,213.53,213.53,212.71,213.31,8311.0
2022-07-27 14:10:00,213.12,213.62,212.97,213.24,3629.0,213.12,213.62,212.97,213.24,3629.0
2022-07-27 14:15:00,213.5,213.84,213.49,213.58,1225.0,213.5,213.84,213.49,213.58,1225.0
2022-07-27 14:20:00,213.45,213.72,213.31,213.31,4068.0,213.45,213.72,213.31,213.31,4068.0
2022-07-27 14:25:00,213.26,213.89,213.25,213.77,2729.0,213.26,213.89,213.25,213.77,2729.0
2022-07-27 14:30:00,213.76,213.77,213.23,213.65,5450.0,213.76,213.77,213.23,213.65,5450.0
2022-07-27 14:35:00,213.51,215.41,213.51,215.34,13611.0,213.51,215.41,213.51,215.34,13611.0
2022-07-27 14:40:00,215.43,216.3,215.42,216.3,6512.0,215.43,216.3,215.42,216.3,6512.0
2022-07-27 14:45:00,216.27,216.34,215.86,216.12,3280.0,216.27,216.34,215.86,216.12,3280.0
2022-07-27 14:50:00,216.21,216.73,215.96,216.38,5258.0,216.21,216.73,215.96,216.38,5258.0
2022-07-27 14:55:00,216.34,216.55,216.05,216.33,2124.0,216.34,216.55,216.05,216.33,2124.0
2022-07-27 15:00:00,216.31,217.14,216.29,217.14,4859.0,216.31,217.14,216.29,217.14,4859.0
2022-07-27 15:05:00,217.14,217.34,216.92,217.34,7152.0,217.14,217.34,216.92,217.34,7152.0
2022-07-27 15:10:00,217.3,217.3,216.57,216.71,4668.0,217.3,217.3,216.57,216.71,4668.0
2022-07-27 15:15:00,216.8,217.37,216.69,217.03,12373.0,216.8,217.37,216.69,217.03,12373.0
2022-07-27 15:20:00,217.15,217.67,217.15,217.33,11115.0,217.15,217.67,217.15,217.33,11115.0
2022-07-27 15:25:00,217.42,218.07,217.36,218.07,8867.0,217.42,218.07,217.36,218.07,8867.0
2022-07-27 15:30:00,218.12,218.27,217.77,218.21,11262.0,218.12,218.27,217.77,218.21,11262.0
2022-07-27 15:35:00,218.21,218.21,217.53,217.82,10969.0,218.21,218.21,217.53,217.82,10969.0
2022-07-27 15:40:00,217.82,218.02,217.73,217.77,21960.0,217.82,218.02,217.73,217.77,21960.0
2022-07-27 15:45:00,217.73,218.13,217.64,218.01,14270.0,217.73,218.13,217.64,218.01,14270.0
2022-07-27 15:50:00,218.01,218.13,217.51,217.73,29223.0,218.01,218.13,217.51,217.73,29223.0
2022-07-27 15:55:00,217.7,218.05,217.41,217.97,48598.0,217.7,218.05,217.41,217.97,48598.0
2022-07-28 09:30:00,217.26,218.83,216.2,217.78,10529.0,217.26,218.83,216.2,217.78,10529.0
2022-07-28 09:35:00,217.78,218.52,217.0,218.06,5781.0,217.78,218.52,217.0,218.06,5781.0
2022-07-28 09:40:00,217.27,218.15,217.16,217.4,11206.0,217.27,218.15,217.16,217.4,11206.0
2022-07-28 09:45:00,216.99,217.18,216.18,217.06,19135.0,216.99,217.18,216.18,217.06,19135.0
2022-07-28 09:50:00,217.03,217.63,216.91,216.99,7421.0,217.03,217.63,216.91,216.99,7421.0
2022-07-28 09:55:00,217.39,217.54,217.3,217.49,2557.0,217.39,217.54,217.3,217.49,2557.0
2022-07-28 10:00:00,217.44,218.21,217.44,217.89,6199.0,217.44,218.21,217.44,217.89,6199.0
2022-07-28 10:05:00,217.89,218.39,216.75,216.85,11719.0,217.89,218.39,216.75,216.85,11719.0
2022-07-28 10:10:00,216.95,217.51,216.81,216.81,5986.0,216.95,217.51,216.81,216.81,5986.0
2022-07-28 10:15:00,216.75,217.11,216.53,217.04,3988.0,216.75,217.11,216.53,217.04,3988.0
2022-07-28 10:20:00,217.0,217.0,216.27,216.44,5097.0,217.0,217.0,216.27,216.44,5097.0
2022-07-28 10:25:00,216.28,216.34,215.83,216.34,4520.0,216.28,216.34,215.83,216.34,4520.0
2022-07-28 10:30:00,216.56,216.85,215.94,216.7,6271.0,216.56,216.85,215.94,216.7,6271.0
2022-07-28 10:35:00,216.86,218.16,216.86,218.11,7199.0,216.86,218.16,216.86,218.11,7199.0
2022-07-28 10:40:00,218.0,218.39,217.7,217.98,1978.0,218.0,218.39,217.7,217.98,1978.0
2022-07-28 10:45:00,218.02,218.8,217.63,218.8,2550.0,218.02,218.8,217.63,218.8,2550.0
2022-07-28 10:50:00,218.87,219.31,218.66,218.89,2403.0,218.87,219.31,218.66,218.89,2403.0
2022-07-28 10:55:00,219.08,219.47,219.05,219.47,2712.0,219.08,219.47,219.05,219.47,2712.0
2022-07-28 11:00:00,219.67,220.38,219.5,220.31,5659.0,219.67,220.38,219.5,220.31,5659.0
2022-07-28 11:05:00,220.27,221.74,220.27,220.8,22049.0,220.27,221.74,220.27,220.8,22049.0
2022-07-28 11:10:00,220.69,221.79,220.51,221.79,5864.0,220.69,221.79,220.51,221.79,5864.0
2022-07-28 11:15:00,221.68,222.43,221.62,222.09,9475.0,221.68,222.43,221.62,222.09,9475.0
2022-07-28 11:20:00,222.01,222.8,221.91,222.64,5024.0,222.01,222.8,221.91,222.64,5024.0
2022-07-28 11:25:00,222.74,222.8,222.4,222.68,5839.0,222.74,222.8,222.4,222.68,5839.0
2022-07-28 11:30:00,222.73,222.73,221.65,221.65,1950.0,222.73,222.73,221.65,221.65,1950.0
2022-07-28 11:35:00,221.63,221.69,221.45,221.47,2317.0,221.63,221.69,221.45,221.47,2317.0
2022-07-28 11:40:00,221.43,221.73,221.36,221.68,3647.0,221.43,221.73,221.36,221.68,3647.0
2022-07-28 11:45:00,221.68,221.84,221.27,221.43,5546.0,221.68,221.84,221.27,221.43,5546.0
2022-07-28 11:50:00,221.38,221.75,221.27,221.75,5461.0,221.38,221.75,221.27,221.75,5461.0
2022-07-28 11:55:00,221.51,222.0,221.45,222.0,4868.0,221.51,222.0,221.45,222.0,4868.0
2022-07-28 12:00:00,222.04,222.35,221.87,221.97,4670.0,222.04,222.35,221.87,221.97,4670.0
2022-07-28 12:05:00,221.93,222.01,221.6,221.64,800.0,221.93,222.01,221.6,221.64,800.0
2022-07-28 12:10:00,221.76,222.31,221.75,222.29,4712.0,221.76,222.31,221.75,222.29,4712.0
2022-07-28 12:15:00,222.04,222.24,221.8,221.8,1689.0,222.04,222.24,221.8,221.8,1689.0
2022-07-28 12:20:00,221.7,222.11,221.7,222.05,2561.0,221.7,222.11,221.7,222.05,2561.0
2022-07-28 12:25:00,222.06,222.13,221.89,222.13,1878.0,222.06,222.13,221.89,222.13,1878.0
2022-07-28 12:30:00,222.04,222.36,222.03,222.24,4132.0,222.04,222.36,222.03,222.24,4132.0
2022-07-28 12:35:00,222.39,222.95,222.39,222.95,4831.0,222.39,222.95,222.39,222.95,4831.0
2022-07-28 12:40:00,222.97,223.37,222.97,223.13,4100.0,222.97,223.37,222.97,223.13,4100.0
2022-07-28 12:45:00,223.29,223.49,223.0,223.0,4411.0,223.29,223.49,223.0,223.0,4411.0
2022-07-28 12:50:00,223.08,223.35,222.87,223.35,3136.0,223.08,223.35,222.87,223.35,3136.0
2022-07-28 12:55:00,223.35,223.46,222.44,222.44,3181.0,223.35,223.46,222.44,222.44,3181.0
2022-07-28 13:00:00,222.55,222.55,221.84,222.5,16258.0,222.55,222.55,221.84,222.5,16258.0
2022-07-28 13:05:00,222.51,222.96,222.4,222.96,1917.0,222.51,222.96,222.4,222.96,1917.0
2022-07-28 13:10:00,222.76,222.84,222.62,222.77,2950.0,222.76,222.84,222.62,222.77,2950.0
2022-07-28 13:15:00,222.78,223.26,222.77,223.26,3200.0,222.78,223.26,222.77,223.26,3200.0
2022-07-28 13:20:00,223.26,223.84,223.22,223.78,5970.0,223.26,223.84,223.22,223.78,5970.0
2022-07-28 13:25:00,223.66,223.91,223.65,223.8,2479.0,223.66,223.91,223.65,223.8,2479.0
2022-07-28 13:30:00,223.78,224.0,223.65,224.0,5925.0,223.78,224.0,223.65,224.0,5925.0
2022-07-28 13:35:00,223.91,224.62,223.78,224.55,8038.0,223.91,224.62,223.78,224.55,8038.0
2022-07-28 13:40:00,224.57,224.65,224.38,224.51,2530.0,224.57,224.65,224.38,224.51,2530.0
2022-07-28 13:45:00,224.44,224.52,224.21,224.52,4703.0,224.44,224.52,224.21,224.52,4703.0
2022-07-28 13:50:00,224.41,224.43,224.18,224.27,2455.0,224.41,224.43,224.18,224.27,2455.0
2022-07-28 13:55:00,224.34,224.6,223.98,223.98,7350.0,224.34,224.6,223.98,223.98,7350.0
2022-07-28 14:00:00,223.94,223.94,223.57,223.78,10941.0,223.94,223.94,223.57,223.78,10941.0
2022-07-28 14:05:00,223.79,224.03,223.39,224.03,14469.0,223.79,224.03,223.39,224.03,14469.0
2022-07-28 14:10:00,223.99,224.4,223.93,224.26,5416.0,223.99,224.4,223.93,224.26,5416.0
2022-07-28 14:15:00,224.11,224.57,224.11,224.48,3662.0,224.11,224.57,224.11,224.48,3662.0
2022-07-28 14:20:00,224.57,224.75,224.34,224.52,5120.0,224.57,224.75,224.34,224.52,5120.0
2022-07-28 14:25:00,224.53,224.65,224.41,224.58,2321.0,224.53,224.65,224.41,224.58,2321.0
2022-07-28 14:30:00,224.53,224.71,224.37,224.7,3500.0,224.53,224.71,224.37,224.7,3500.0
2022-07-28 14:35:00,224.77,225.0,224.64,224.84,7655.0,224.77,225.0,224.64,224.84,7655.0
2022-07-28 14:40:00,224.91,224.91,224.49,224.63,7425.0,224.91,224.91,224.49,224.63,7425.0
2022-07-28 14:45:00,224.63,224.74,224.48,224.63,9252.0,224.63,224.74,224.48,224.63,9252.0
2022-07-28 14:50:00,224.62,224.62,224.25,224.59,5719.0,224.62,224.62,224.25,224.59,5719.0
2022-07-28 14:55:00,224.5,224.64,224.39,224.56,2611.0,224.5,224.64,224.39,224.56,2611.0
2022-07-28 15:00:00,224.46,224.47,224.14,224.32,24289.0,224.46,224.47,224.14,224.32,24289.0
2022-07-28 15:05:00,224.27,224.36,223.59,223.59,3640.0,224.27,224.36,223.59,223.59,3640.0
2022-07-28 15:10:00,223.58,223.58,223.26,223.26,9702.0,223.58,223.58,223.26,223.26,9702.0
2022-07-28 15:15:00,223.14,223.42,223.08,223.34,10975.0,223.14,223.42,223.08,223.34,10975.0
2022-07-28 15:20:00,223.4,223.62,223.33,223.48,19608.0,223.4,223.62,223.33,223.48,19608.0
2022-07-28 15:25:00,223.5,223.56,223.19,223.31,6464.0,223.5,223.56,223.19,223.31,6464.0
2022-07-28 15:30:00,223.25,223.36,223.11,223.25,8133.0,223.25,223.36,223.11,223.25,8133.0
2022-07-28 15:35:00,223.22,223.25,222.8,222.84,5916.0,223.22,223.25,222.8,222.84,5916.0
2022-07-28 15:40:00,222.84,222.86,222.59,222.84,10134.0,222.84,222.86,222.59,222.84,10134.0
2022-07-28 15:45:00,222.81,223.02,222.67,223.02,12554.0,222.81,223.02,222.67,223.02,12554.0
2022-07-28 15:50:00,222.99,223.16,222.77,222.98,15374.0,222.99,223.16,222.77,222.98,15374.0
2022-07-28 15:55:00,222.93,222.93,222.27,222.43,55771.0,222.93,222.93,222.27,222.43,55771.0
2022-07-29 09:30:00,222.42,223.22,221.06,221.06,12907.0,222.42,223.22,221.06,221.06,12907.0
2022-07-29 09:35:00,221.34,221.34,220.5,221.11,1500.0,221.34,221.34,220.5,221.11,1500.0
2022-07-29 09:40:00,221.22,223.68,221.22,222.7,7090.0,221.22,223.68,221.22,222.7,7090.0
2022-07-29 09:45:00,222.48,222.58,221.68,222.13,16862.0,222.48,222.58,221.68,222.13,16862.0
2022-07-29 09:50:00,221.92,222.21,221.52,221.91,1694.0,221.92,222.21,221.52,221.91,1694.0
2022-07-29 09:55:00,222.06,222.69,221.99,222.25,1339.0,222.06,222.69,221.99,222.25,1339.0
2022-07-29 10:00:00,221.85,222.67,221.78,222.47,4354.0,221.85,222.67,221.78,222.47,4354.0
2022-07-29 10:05:00,222.36,222.73,222.34,222.68,2402.0,222.36,222.73,222.34,222.68,2402.0
2022-07-29 10:10:00,222.37,223.16,222.17,222.78,16494.0,222.37,223.16,222.17,222.78,16494.0
2022-07-29 10:15:00,222.78,222.79,221.66,221.98,4301.0,222.78,222.79,221.66,221.98,4301.0
2022-07-29 10:20:00,221.89,222.35,221.28,222.09,3307.0,221.89,222.35,221.28,222.09,3307.0
2022-07-29 10:25:00,222.16,222.69,221.96,222.52,2841.0,222.16,222.69,221.96,222.52,2841.0
2022-07-29 10:30:00,222.54,222.54,222.04,222.15,9001.0,222.54,222.54,222.04,222.15,9001.0
2022-07-29 10:35:00,222.53,222.95,222.53,222.81,1585.0,222.53,222.95,222.53,222.81,1585.0
2022-07-29 10:40:00,222.89,222.89,222.35,222.44,2909.0,222.89,222.89,222.35,222.44,2909.0
2022-07-29 10:45:00,222.71,222.81,222.01,222.04,8298.0,222.71,222.81,222.01,222.04,8298.0
2022-07-29 10:50:00,222.02,222.02,221.53,221.75,2846.0,222.02,222.02,221.53,221.75,2846.0
2022-07-29 10:55:00,221.87,222.07,221.43,221.43,1778.0,221.87,222.07,221.43,221.43,1778.0
2022-07-29 11:00:00,221.2,221.31,220.79,220.79,4001.0,221.2,221.31,220.79,220.79,4001.0
2022-07-29 11:05:00,220.87,221.08,220.77,221.02,7228.0,220.87,221.08,220.77,221.02,7228.0
2022-07-29 11:10:00,221.05,221.05,220.87,220.93,2912.0,221.05,221.05,220.87,220.93,2912.0
2022-07-29 11:15:00,220.8,221.11,220.72,221.11,2790.0,220.8,221.11,220.72,221.11,2790.0
2022-07-29 11:20:00,221.08,221.13,220.55,220.55,2482.0,221.08,221.13,220.55,220.55,2482.0
2022-07-29 11:25:00,220.58,220.68,220.36,220.44,1310.0,220.58,220.68,220.36,220.44,1310.0
2022-07-29 11:30:00,220.6,220.89,220.14,220.37,3040.0,220.6,220.89,220.14,220.37,3040.0
2022-07-29 11:35:00,220.42,220.61,220.32,220.56,3016.0,220.42,220.61,220.32,220.56,3016.0
2022-07-29 11:40:00,220.44,220.61,220.37,220.47,1326.0,220.44,220.61,220.37,220.47,1326.0
2022-07-29 11:45:00,220.46,220.8,220.45,220.61,1751.0,220.46,220.8,220.45,220.61,1751.0
2022-07-29 11:50:00,220.62,220.71,220.41,220.41,2700.0,220.62,220.71,220.41,220.41,2700.0
2022-07-29 11:55:00,220.39,220.61,220.32,220.44,4950.0,220.39,220.61,220.32,220.44,4950.0
2022-07-29 12:00:00,220.48,220.64,220.38,220.55,8026.0,220.48,220.64,220.38,220.55,8026.0
2022-07-29 12:05:00,220.69,220.69,220.43,220.53,4546.0,220.69,220.69,220.43,220.53,4546.0
2022-07-29 12:10:00,220.61,220.76,220.52,220.71,4499.0,220.61,220.76,220.52,220.71,4499.0
2022-07-29 12:15:00,220.78,221.06,220.71,221.02,4342.0,220.78,221.06,220.71,221.02,4342.0
2022-07-29 12:20:00,220.91,220.97,220.73,220.85,5002.0,220.91,220.97,220.73,220.85,5002.0
2022-07-29 12:25:00,220.87,220.98,220.7,220.8,5480.0,220.87,220.98,220.7,220.8,5480.0
2022-07-29 12:30:00,220.84,220.99,220.78,220.83,5913.0,220.84,220.99,220.78,220.83,5913.0
2022-07-29 12:35:00,220.72,220.79,220.43,220.72,6467.0,220.72,220.79,220.43,220.72,6467.0
2022-07-29 12:40:00,220.64,220.79,220.59,220.67,3300.0,220.64,220.79,220.59,220.67,3300.0
2022-07-29 12:45:00,220.75,220.83,220.58,220.69,5170.0,220.75,220.83,220.58,220.69,5170.0
2022-07-29 12:50:00,220.7,221.15,220.7,221.15,2800.0,220.7,221.15,220.7,221.15,2800.0
2022-07-29 12:55:00,221.13,221.34,221.04,221.17,8524.0,221.13,221.34,221.04,221.17,8524.0
2022-07-29 13:00:00,221.22,221.22,220.94,221.0,7164.0,221.22,221.22,220.94,221.0,7164.0
2022-07-29 13:05:00,220.99,221.43,220.99,221.37,2358.0,220.99,221.43,220.99,221.37,2358.0
2022-07-29 13:10:00,221.4,221.45,221.18,221.32,3246.0,221.4,221.45,221.18,221.32,3246.0
2022-07-29 13:15:00,221.29,221.35,221.1,221.1,4484.0,221.29,221.35,221.1,221.1,4484.0
2022-07-29 13:20:00,221.05,221.3,221.03,221.19,1545.0,221.05,221.3,221.03,221.19,1545.0
2022-07-29 13:25:00,221.21,221.21,220.75,220.89,1791.0,221.21,221.21,220.75,220.89,1791.0
2022-07-29 13:30:00,220.94,221.32,220.94,221.18,1431.0,220.94,221.32,220.94,221.18,1431.0
2022-07-29 13:35:00,221.16,221.5,221.15,221.41,6681.0,221.16,221.5,221.15,221.41,6681.0
2022-07-29 13:40:00,221.41,221.49,221.3,221.39,3102.0,221.41,221.49,221.3,221.39,3102.0
2022-07-29 13:45:00,221.37,221.44,221.25,221.25,2735.0,221.37,221.44,221.25,221.25,2735.0
2022-07-29 13:50:00,221.21,221.51,221.19,221.45,2813.0,221.21,221.51,221.19,221.45,2813.0
2022-07-29 13:55:00,221.51,222.12,221.51,222.01,4621.0,221.51,222.12,221.51,222.01,4621.0
2022-07-29 14:00:00,222.04,222.21,221.95,222.11,1300.0,222.04,222.21,221.95,222.11,1300.0
2022-07-29 14:05:00,222.38,222.61,222.37,222.46,8900.0,222.38,222.61,222.37,222.46,8900.0
2022-07-29 14:10:00,222.33,222.35,222.01,222.16,13170.0,222.33,222.35,222.01,222.16,13170.0
2022-07-29 14:15:00,222.16,222.34,222.1,222.1,4538.0,222.16,222.34,222.1,222.1,4538.0
2022-07-29 14:20:00,222.21,222.48,222.11,222.4,5399.0,222.21,222.48,222.11,222.4,5399.0
2022-07-29 14:25:00,222.4,222.58,222.27,222.51,4972.0,222.4,222.58,222.27,222.51,4972.0
2022-07-29 14:30:00,222.51,222.52,222.31,222.49,7080.0,222.51,222.52,222.31,222.49,7080.0
2022-07-29 14:35:00,222.5,222.67,222.43,222.43,6033.0,222.5,222.67,222.43,222.43,6033.0
2022-07-29 14:40:00,222.55,222.57,222.28,222.44,5639.0,222.55,222.57,222.28,222.44,5639.0
2022-07-29 14:45:00,222.44,222.63,222.35,222.39,12099.0,222.44,222.63,222.35,222.39,12099.0
2022-07-29 14:50:00,222.33,222.74,222.33,222.65,4605.0,222.33,222.74,222.33,222.65,4605.0
2022-07-29 14:55:00,222.62,222.74,222.48,222.56,5499.0,222.62,222.74,222.48,222.56,5499.0
2022-07-29 15:00:00,222.52,222.77,222.47,222.75,8509.0,222.52,222.77,222.47,222.75,8509.0
2022-07-29 15:05:00,222.75,222.9,222.6,222.75,23600.0,222.75,222.9,222.6,222.75,23600.0
2022-07-29 15:10:00,222.74,222.9,222.64,222.87,12245.0,222.74,222.9,222.64,222.87,12245.0
2022-07-29 15:15:00,222.86,222.87,222.68,222.87,28494.0,222.86,222.87,222.68,222.87,28494.0
2022-07-29 15:20:00,222.86,223.17,222.84,223.13,11924.0,222.86,223.17,222.84,223.13,11924.0
2022-07-29 15:25:00,223.13,223.42,223.04,223.08,19704.0,223.13,223.42,223.04,223.08,19704.0
2022-07-29 15:30:00,223.01,223.23,223.01,223.15,18799.0,223.01,223.23,223.01,223.15,18799.0
2022-07-29 15:35:00,223.22,223.3,222.99,223.02,44337.0,223.22,223.3,222.99,223.02,44337.0
2022-07-29 15:40:00,223.02,223.1,222.91,223.02,19261.0,223.02,223.1,222.91,223.02,19261.0
2022-07-29 15:45:00,223.02,223.27,223.0,223.06,23916.0,223.02,223.27,223.0,223.06,23916.0
2022-07-29 15:50:00,223.03,223.12,222.91,223.06,25796.0,223.03,223.12,222.91,223.06,25796.0
2022-07-29 15:55:00,223.05,223.59,222.96,223.57,74494.0,223.05,223.59,222.96,223.57,74494.0
2022-08-01 09:30:00,222.84,222.84,221.48,222.69,10665.0,222.84,222.84,221.48,222.69,10665.0
2022-08-01 09:35:00,222.68,223.53,222.3,222.78,1951.0,222.68,223.53,222.3,222.78,1951.0
2022-08-01 09:40:00,222.44,223.22,222.05,222.22,3202.0,222.44,223.22,222.05,222.22,3202.0
2022-08-01 09:45:00,222.53,222.91,221.84,222.91,2402.0,222.53,222.91,221.84,222.91,2402.0
2022-08-01 09:50:00,223.07,224.14,222.07,224.14,3656.0,223.07,224.14,222.07,224.14,3656.0
2022-08-01 09:55:00,223.62,223.73,222.74,222.99,2437.0,223.62,223.73,222.74,222.99,2437.0
2022-08-01 10:00:00,222.99,223.94,222.99,223.74,1224.0,222.99,223.94,222.99,223.74,1224.0
2022-08-01 10:05:00,223.49,224.65,223.34,224.51,2314.0,223.49,224.65,223.34,224.51,2314.0
2022-08-01 10:10:00,224.35,224.96,224.34,224.77,3457.0,224.35,224.96,224.34,224.77,3457.0
2022-08-01 10:15:00,224.67,224.86,224.01,224.01,2284.0,224.67,224.86,224.01,224.01,2284.0
2022-08-01 10:20:00,223.81,224.39,223.06,224.11,2902.0,223.81,224.39,223.06,224.11,2902.0
2022-08-01 10:25:00,223.85,223.85,223.46,223.67,2361.0,223.85,223.85,223.46,223.67,2361.0
2022-08-01 10:30:00,224.0,224.84,224.0,224.64,2410.0,224.0,224.84,224.0,224.64,2410.0
2022-08-01 10:35:00,224.5,225.05,224.5,224.87,2722.0,224.5,225.05,224.5,224.87,2722.0
2022-08-01 10:40:00,225.18,225.84,225.14,225.67,3729.0,225.18,225.84,225.14,225.67,3729.0
2022-08-01 10:45:00,225.68,226.24,225.68,225.96,3350.0,225.68,226.24,225.68,225.96,3350.0
2022-08-01 10:50:00,226.22,226.94,226.21,226.67,1808.0,226.22,226.94,226.21,226.67,1808.0
2022-08-01 10:55:00,226.67,226.74,226.3,226.33,5103.0,226.67,226.74,226.3,226.33,5103.0
2022-08-01 11:00:00,226.41,226.75,226.41,226.75,5259.0,226.41,226.75,226.41,226.75,5259.0
2022-08-01 11:05:00,226.33,226.93,226.32,226.69,4483.0,226.33,226.93,226.32,226.69,4483.0
2022-08-01 11:10:00,226.84,227.02,226.68,227.01,5070.0,226.84,227.02,226.68,227.01,5070.0
2022-08-01 11:15:00,226.98,226.99,225.85,225.89,11159.0,226.98,226.99,225.85,225.89,11159.0
2022-08-01 11:20:00,225.78,225.98,225.5,225.61,4042.0,225.78,225.98,225.5,225.61,4042.0
2022-08-01 11:25:00,225.54,226.12,224.97,225.66,3462.0,225.54,226.12,224.97,225.66,3462.0
2022-08-01 11:30:00,225.54,225.54,224.6,224.6,2331.0,225.54,225.54,224.6,224.6,2331.0
2022-08-01 11:35:00,224.72,224.9,224.45,224.65,3128.0,224.72,224.9,224.45,224.65,3128.0
2022-08-01 11:40:00,224.88,225.5,224.77,225.5,900.0,224.88,225.5,224.77,225.5,900.0
2022-08-01 11:45:00,225.58,225.86,225.3,225.66,2729.0,225.58,225.86,225.3,225.66,2729.0
2022-08-01 11:50:00,225.6,225.91,225.5,225.75,1620.0,225.6,225.91,225.5,225.75,1620.0
2022-08-01 11:55:00,225.83,225.83,225.48,225.54,2120.0,225.83,225.83,225.48,225.54,2120.0
2022-08-01 12:00:00,225.37,225.46,224.93,224.93,1440.0,225.37,225.46,224.93,224.93,1440.0
2022-08-01 12:05:00,225.18,225.55,225.01,225.55,2390.0,225.18,225.55,225.01,225.55,2390.0
2022-08-01 12:10:00,225.3,225.3,224.51,224.81,1300.0,225.3,225.3,224.51,224.81,1300.0
2022-08-01 12:15:00,224.97,225.16,224.9,225.16,800.0,224.97,225.16,224.9,225.16,800.0
2022-08-01 12:20:00,225.28,225.41,225.11,225.21,1000.0,225.28,225.41,225.11,225.21,1000.0
2022-08-01 12:25:00,225.26,225.54,225.26,225.54,2023.0,225.26,225.54,225.26,225.54,2023.0
2022-08-01 12:30:00,225.54,225.54,224.96,225.04,1625.0,225.54,225.54,224.96,225.04,1625.0
2022-08-01 12:35:00,225.12,225.12,224.56,224.73,1917.0,225.12,225.12,224.56,224.73,1917.0
2022-08-01 12:40:00,224.61,224.81,224.51,224.51,3052.0,224.61,224.81,224.51,224.51,3052.0
2022-08-01 12:45:00,224.47,225.12,224.47,224.66,2935.0,224.47,225.12,224.47,224.66,2935.0
2022-08-01 12:50:00,224.66,224.66,224.05,224.35,2040.0,224.66,224.66,224.05,224.35,2040.0
2022-08-01 12:55:00,224.43,224.77,224.15,224.7,3821.0,224.43,224.77,224.15,224.7,3821.0
2022-08-01 13:00:00,224.47,224.49,223.81,223.81,1801.0,224.47,224.49,223.81,223.81,1801.0
2022-08-01 13:05:00,223.88,224.27,223.76,224.06,2200.0,223.88,224.27,223.76,224.06,2200.0
2022-08-01 13:10:00,224.06,224.17,223.82,224.09,5008.0,224.06,224.17,223.82,224.09,5008.0
2022-08-01 13:15:00,224.02,224.2,223.96,224.03,1642.0,224.02,224.2,223.96,224.03,1642.0
2022-08-01 13:20:00,223.85,224.29,223.7,224.05,3669.0,223.85,224.29,223.7,224.05,3669.0
2022-08-01 13:25:00,224.02,224.02,223.8,223.82,1641.0,224.02,224.02,223.8,223.82,1641.0
2022-08-01 13:30:00,223.99,223.99,223.76,223.79,900.0,223.99,223.99,223.76,223.79,900.0
2022-08-01 13:35:00,223.72,224.11,223.72,224.1,2594.0,223.72,224.11,223.72,224.1,2594.0
2022-08-01 13:40:00,223.98,223.98,223.47,223.54,3946.0,223.98,223.98,223.47,223.54,3946.0
2022-08-01 13:45:00,223.66,223.84,223.3,223.84,2669.0,223.66,223.84,223.3,223.84,2669.0
2022-08-01 13:50:00,223.84,223.97,223.5,223.7,2716.0,223.84,223.97,223.5,223.7,2716.0
2022-08-01 13:55:00,223.75,224.18,223.75,224.08,1519.0,223.75,224.18,223.75,224.08,1519.0
2022-08-01 14:00:00,224.25,224.25,223.62,223.84,1500.0,224.25,224.25,223.62,223.84,1500.0
2022-08-01 14:05:00,223.73,224.09,223.67,224.0,2826.0,223.73,224.09,223.67,224.0,2826.0
2022-08-01 14:10:00,223.83,224.07,223.61,223.75,3300.0,223.83,224.07,223.61,223.75,3300.0
2022-08-01 14:15:00,223.99,224.21,223.86,223.99,1802.0,223.99,224.21,223.86,223.99,1802.0
2022-08-01 14:20:00,223.82,224.19,223.82,224.18,2112.0,223.82,224.19,223.82,224.18,2112.0
2022-08-01 14:25:00,224.21,224.21,223.81,224.06,2797.0,224.21,224.21,223.81,224.06,2797.0
2022-08-01 14:30:00,224.02,224.15,223.82,224.15,2122.0,224.02,224.15,223.82,224.15,2122.0
2022-08-01 14:35:00,224.08,224.16,224.0,224.05,4205.0,224.08,224.16,224.0,224.05,4205.0
2022-08-01 14:40:00,224.08,224.16,223.91,223.97,1000.0,224.08,224.16,223.91,223.97,1000.0
2022-08-01 14:45:00,224.04,224.1,223.77,223.94,4125.0,224.04,224.1,223.77,223.94,4125.0
2022-08-01 14:50:00,223.86,224.13,223.82,224.07,3510.0,223.86,224.13,223.82,224.07,3510.0
2022-08-01 14:55:00,224.09,224.31,224.0,224.28,3785.0,224.09,224.31,224.0,224.28,3785.0
2022-08-01 15:00:00,224.22,224.3,223.94,224.06,2040.0,224.22,224.3,223.94,224.06,2040.0
2022-08-01 15:05:00,224.1,224.3,224.01,224.22,7509.0,224.1,224.3,224.01,224.22,7509.0
2022-08-01 15:10:00,224.12,224.29,223.87,224.17,2807.0,224.12,224.29,223.87,224.17,2807.0
2022-08-01 15:15:00,224.31,224.52,224.11,224.19,4023.0,224.31,224.52,224.11,224.19,4023.0
2022-08-01 15:20:00,224.15,224.15,223.87,224.01,2934.0,224.15,224.15,223.87,224.01,2934.0
2022-08-01 15:25:00,223.94,224.06,223.89,223.91,2200.0,223.94,224.06,223.89,223.91,2200.0
2022-08-01 15:30:00,223.98,224.1,223.8,223.95,6687.0,223.98,224.1,223.8,223.95,6687.0
2022-08-01 15:35:00,223.97,224.25,223.91,224.18,7600.0,223.97,224.25,223.91,224.18,7600.0
2022-08-01 15:40:00,224.27,224.54,224.15,224.23,4001.0,224.27,224.54,224.15,224.23,4001.0
2022-08-01 15:45:00,224.13,224.99,224.13,224.93,4944.0,224.13,224.99,224.13,224.93,4944.0
2022-08-01 15:50:00,225.0,225.1,224.19,224.2,17715.0,225.0,225.1,224.19,224.2,17715.0
2022-08-01 15:55:00,224.16,224.47,224.11,224.39,30922.0,224.16,224.47,224.11,224.39,30922.0
2022-08-02 09:30:00,222.24,224.5,222.06,224.37,8350.0,222.24,224.5,222.06,224.37,8350.0
2022-08-02 09:35:00,224.39,224.54,222.52,223.18,29786.0,224.39,224.54,222.52,223.18,29786.0
2022-08-02 09:40:00,223.19,224.32,222.86,222.87,9173.0,223.19,224.32,222.86,222.87,9173.0
2022-08-02 09:45:00,223.44,224.19,223.25,223.52,3796.0,223.44,224.19,223.25,223.52,3796.0
2022-08-02 09:50:00,223.68,223.69,222.81,223.0,12949.0,223.68,223.69,222.81,223.0,12949.0
2022-08-02 09:55:00,222.88,224.12,222.76,223.84,6600.0,222.88,224.12,222.76,223.84,6600.0
2022-08-02 10:00:00,223.94,224.32,223.44,223.69,4181.0,223.94,224.32,223.44,223.69,4181.0
2022-08-02 10:05:00,223.92,224.29,223.17,223.36,8300.0,223.92,224.29,223.17,223.36,8300.0
2022-08-02 10:10:00,222.81,223.8,222.64,223.8,4181.0,222.81,223.8,222.64,223.8,4181.0
2022-08-02 10:15:00,223.43,224.13,223.41,224.13,3350.0,223.43,224.13,223.41,224.13,3350.0
2022-08-02 10:20:00,224.03,224.2,223.26,223.27,2004.0,224.03,224.2,223.26,223.27,2004.0
2022-08-02 10:25:00,223.25,223.25,222.92,223.14,4104.0,223.25,223.25,222.92,223.14,4104.0
2022-08-02 10:30:00,223.32,223.49,222.82,222.82,3300.0,223.32,223.49,222.82,222.82,3300.0
2022-08-02 10:35:00,222.66,223.23,222.11,222.92,3900.0,222.66,223.23,222.11,222.92,3900.0
2022-08-02 10:40:00,222.84,223.7,222.4,223.57,3125.0,222.84,223.7,222.4,223.57,3125.0
2022-08-02 10:45:00,223.64,224.13,223.6,224.05,1543.0,223.64,224.13,223.6,224.05,1543.0
2022-08-02 10:50:00,224.16,225.9,224.16,225.87,2572.0,224.16,225.9,224.16,225.87,2572.0
2022-08-02 10:55:00,225.67,225.85,224.24,224.41,5788.0,225.67,225.85,224.24,224.41,5788.0
2022-08-02 11:00:00,224.44,224.71,224.17,224.43,2600.0,224.44,224.71,224.17,224.43,2600.0
2022-08-02 11:05:00,224.37,224.5,223.76,223.76,1900.0,224.37,224.5,223.76,223.76,1900.0
2022-08-02 11:10:00,223.58,224.06,223.49,223.95,2656.0,223.58,224.06,223.49,223.95,2656.0
2022-08-02 11:15:00,223.95,224.33,223.78,224.33,2348.0,223.95,224.33,223.78,224.33,2348.0
2022-08-02 11:20:00,224.2,224.2,223.71,223.86,1301.0,224.2,224.2,223.71,223.86,1301.0
2022-08-02 11:25:00,223.99,224.31,223.81,223.9,4329.0,223.99,224.31,223.81,223.9,4329.0
2022-08-02 11:30:00,223.89,223.89,222.99,223.5,3300.0,223.89,223.89,222.99,223.5,3300.0
2022-08-02 11:35:00,223.74,224.0,223.57,223.64,1200.0,223.74,224.0,223.57,223.64,1200.0
2022-08-02 11:40:00,223.62,224.13,223.55,223.9,5028.0,223.62,224.13,223.55,223.9,5028.0
2022-08-02 11:45:00,224.03,224.03,223.65,223.84,3350.0,224.03,224.03,223.65,223.84,3350.0
2022-08-02 11:50:00,223.59,223.96,223.59,223.8,2928.0,223.59,223.96,223.59,223.8,2928.0
2022-08-02 11:55:00,223.84,223.91,223.61,223.75,10863.0,223.84,223.91,223.61,223.75,10863.0
2022-08-02 12:00:00,223.86,224.42,223.77,224.37,6623.0,223.86,224.42,223.77,224.37,6623.0
2022-08-02 12:05:00,224.25,224.43,223.96,223.97,7139.0,224.25,224.43,223.96,223.97,7139.0
2022-08-02 12:10:00,223.88,224.09,223.86,223.91,7565.0,223.88,224.09,223.86,223.91,7565.0
2022-08-02 12:15:00,223.91,224.76,223.91,224.56,5242.0,223.91,224.76,223.91,224.56,5242.0
2022-08-02 12:20:00,224.52,224.77,224.46,224.47,20330.0,224.52,224.77,224.46,224.47,20330.0
2022-08-02 12:25:00,224.59,224.6,224.07,224.37,14075.0,224.59,224.6,224.07,224.37,14075.0
2022-08-02 12:30:00,224.37,224.41,224.17,224.38,4752.0,224.37,224.41,224.17,224.38,4752.0
2022-08-02 12:35:00,224.46,224.73,224.38,224.48,7143.0,224.46,224.73,224.38,224.48,7143.0
2022-08-02 12:40:00,224.45,225.17,224.35,225.02,4600.0,224.45,225.17,224.35,225.02,4600.0
2022-08-02 12:45:00,224.99,224.99,224.66,224.96,7380.0,224.99,224.99,224.66,224.96,7380.0
2022-08-02 12:50:00,224.88,224.91,224.74,224.78,3328.0,224.88,224.91,224.74,224.78,3328.0
2022-08-02 12:55:00,224.77,224.78,224.49,224.59,4885.0,224.77,224.78,224.49,224.59,4885.0
2022-08-02 13:00:00,224.59,224.59,223.96,224.28,4610.0,224.59,224.59,223.96,224.28,4610.0
2022-08-02 13:05:00,224.28,224.34,223.78,224.25,2700.0,224.28,224.34,223.78,224.25,2700.0
2022-08-02 13:10:00,224.08,224.45,223.85,223.95,5076.0,224.08,224.45,223.85,223.95,5076.0
2022-08-02 13:15:00,223.9,223.95,223.67,223.85,8179.0,223.9,223.95,223.67,223.85,8179.0
2022-08-02 13:20:00,223.91,223.93,223.48,223.5,4220.0,223.91,223.93,223.48,223.5,4220.0
2022-08-02 13:25:00,223.5,223.54,223.14,223.28,2320.0,223.5,223.54,223.14,223.28,2320.0
2022-08-02 13:30:00,223.17,223.17,222.79,222.79,2000.0,223.17,223.17,222.79,222.79,2000.0
2022-08-02 13:35:00,222.8,223.04,222.48,222.83,4281.0,222.8,223.04,222.48,222.83,4281.0
2022-08-02 13:40:00,222.77,223.1,222.77,223.06,1350.0,222.77,223.1,222.77,223.06,1350.0
2022-08-02 13:45:00,223.09,223.17,222.67,222.89,2400.0,223.09,223.17,222.67,222.89,2400.0
2022-08-02 13:50:00,222.78,223.02,222.67,223.0,2700.0,222.78,223.02,222.67,223.0,2700.0
2022-08-02 13:55:00,223.0,223.59,223.0,223.59,2200.0,223.0,223.59,223.0,223.59,2200.0
2022-08-02 14:00:00,223.55,223.66,223.38,223.66,3200.0,223.55,223.66,223.38,223.66,3200.0
2022-08-02 14:05:00,223.78,224.57,223.77,224.57,2533.0,223.78,224.57,223.77,224.57,2533.0
2022-08-02 14:10:00,224.47,224.72,224.44,224.51,2411.0,224.47,224.72,224.44,224.51,2411.0
2022-08-02 14:15:00,224.42,224.57,223.86,223.94,3290.0,224.42,224.57,223.86,223.94,3290.0
2022-08-02 14:20:00,223.94,224.88,223.94,224.83,3127.0,223.94,224.88,223.94,224.83,3127.0
2022-08-02 14:25:00,224.86,224.86,224.67,224.76,2109.0,224.86,224.86,224.67,224.76,2109.0
2022-08-02 14:30:00,224.67,224.97,224.59,224.88,4679.0,224.67,224.97,224.59,224.88,4679.0
2022-08-02 14:35:00,224.88,224.94,224.48,224.52,2220.0,224.88,224.94,224.48,224.52,2220.0
2022-08-02 14:40:00,224.61,224.78,224.56,224.68,2108.0,224.61,224.78,224.56,224.68,2108.0
2022-08-02 14:45:00,224.44,224.54,224.06,224.54,4900.0,224.44,224.54,224.06,224.54,4900.0
2022-08-02 14:50:00,224.16,224.16,223.85,224.03,1003.0,224.16,224.16,223.85,224.03,1003.0
2022-08-02 14:55:00,223.86,223.95,223.66,223.84,2100.0,223.86,223.95,223.66,223.84,2100.0
2022-08-02 15:00:00,223.95,224.39,223.95,224.3,1744.0,223.95,224.39,223.95,224.3,1744.0
2022-08-02 15:05:00,224.29,224.31,224.09,224.19,4434.0,224.29,224.31,224.09,224.19,4434.0
2022-08-02 15:10:00,224.32,224.35,224.08,224.21,2600.0,224.32,224.35,224.08,224.21,2600.0
2022-08-02 15:15:00,224.35,224.35,223.67,223.88,4140.0,224.35,224.35,223.67,223.88,4140.0
2022-08-02 15:20:00,223.73,224.35,223.67,224.34,2739.0,223.73,224.35,223.67,224.34,2739.0
2022-08-02 15:25:00,224.28,224.48,224.18,224.22,4143.0,224.28,224.48,224.18,224.22,4143.0
2022-08-02 15:30:00,224.14,224.55,224.09,224.43,4933.0,224.14,224.55,224.09,224.43,4933.0
2022-08-02 15:35:00,224.59,224.89,224.33,224.33,4833.0,224.59,224.89,224.33,224.33,4833.0
2022-08-02 15:40:00,224.33,224.62,224.17,224.62,9283.0,224.33,224.62,224.17,224.62,9283.0
2022-08-02 15:45:00,224.66,224.71,224.37,224.4,9668.0,224.66,224.71,224.37,224.4,9668.0
2022-08-02 15:50:00,224.37,224.47,224.0,224.26,14857.0,224.37,224.47,224.0,224.26,14857.0
2022-08-02 15:55:00,224.27,224.38,223.97,224.0,36841.0,224.27,224.38,223.97,224.0,36841.0
2022-08-03 09:30:00,226.4,227.6,226.4,227.3,6949.0,226.4,227.6,226.4,227.3,6949.0
2022-08-03 09:35:00,226.81,227.95,226.44,227.94,2921.0,226.81,227.95,226.44,227.94,2921.0
2022-08-03 09:40:00,227.42,228.27,227.41,227.76,3554.0,227.42,228.27,227.41,227.76,3554.0
2022-08-03 09:45:00,227.97,228.0,227.16,227.52,3518.0,227.97,228.0,227.16,227.52,3518.0
2022-08-03 09:50:00,227.55,228.01,227.19,227.99,2936.0,227.55,228.01,227.19,227.99,2936.0
2022-08-03 09:55:00,227.89,228.16,227.66,228.09,3210.0,227.89,228.16,227.66,228.09,3210.0
2022-08-03 10:00:00,227.65,228.17,227.58,228.09,5800.0,227.65,228.17,227.58,228.09,5800.0
2022-08-03 10:05:00,228.09,228.33,227.79,227.79,5437.0,228.09,228.33,227.79,227.79,5437.0
2022-08-03 10:10:00,227.96,228.28,227.72,228.28,2834.0,227.96,228.28,227.72,228.28,2834.0
2022-08-03 10:15:00,228.02,228.2,227.34,227.53,3909.0,228.02,228.2,227.34,227.53,3909.0
2022-08-03 10:20:00,227.57,227.64,227.16,227.55,4202.0,227.57,227.64,227.16,227.55,4202.0
2022-08-03 10:25:00,227.87,228.0,227.49,227.83,1400.0,227.87,228.0,227.49,227.83,1400.0
2022-08-03 10:30:00,227.57,227.74,226.9,227.32,3155.0,227.57,227.74,226.9,227.32,3155.0
2022-08-03 10:35:00,226.92,227.15,226.85,227.02,1850.0,226.92,227.15,226.85,227.02,1850.0
2022-08-03 10:40:00,226.75,227.4,226.74,227.4,2002.0,226.75,227.4,226.74,227.4,2002.0
2022-08-03 10:45:00,227.37,228.1,227.36,228.1,7392.0,227.37,228.1,227.36,228.1,7392.0
2022-08-03 10:50:00,228.18,228.41,228.18,228.32,500.0,228.18,228.41,228.18,228.32,500.0
2022-08-03 10:55:00,228.1,228.24,227.94,228.02,1200.0,228.1,228.24,227.94,228.02,1200.0
2022-08-03 11:00:00,228.12,228.35,228.11,228.2,1874.0,228.12,228.35,228.11,228.2,1874.0
2022-08-03 11:05:00,228.44,228.75,228.44,228.65,2246.0,228.44,228.75,228.44,228.65,2246.0
2022-08-03 11:10:00,228.54,229.11,228.54,228.87,3599.0,228.54,229.11,228.54,228.87,3599.0
2022-08-03 11:15:00,228.85,228.85,228.37,228.37,1000.0,228.85,228.85,228.37,228.37,1000.0
2022-08-03 11:20:00,228.29,228.8,228.29,228.6,1626.0,228.29,228.8,228.29,228.6,1626.0
2022-08-03 11:25:00,228.67,228.67,228.38,228.39,1100.0,228.67,228.67,228.38,228.39,1100.0
2022-08-03 11:30:00,228.47,228.47,227.69,227.94,4034.0,228.47,228.47,227.69,227.94,4034.0
2022-08-03 11:35:00,227.81,228.05,227.79,228.01,2400.0,227.81,228.05,227.79,228.01,2400.0
2022-08-03 11:40:00,227.97,228.23,227.76,228.23,1700.0,227.97,228.23,227.76,228.23,1700.0
2022-08-03 11:45:00,228.2,228.31,227.99,228.0,1700.0,228.2,228.31,227.99,228.0,1700.0
2022-08-03 11:50:00,228.02,228.02,227.66,227.87,2002.0,228.02,228.02,227.66,227.87,2002.0
2022-08-03 11:55:00,228.02,228.32,227.39,227.57,6412.0,228.02,228.32,227.39,227.57,6412.0
2022-08-03 12:00:00,227.7,227.76,227.35,227.76,2732.0,227.7,227.76,227.35,227.76,2732.0
2022-08-03 12:05:00,227.64,227.8,227.15,227.15,1400.0,227.64,227.8,227.15,227.15,1400.0
2022-08-03 12:10:00,227.12,227.35,226.93,227.26,4646.0,227.12,227.35,226.93,227.26,4646.0
2022-08-03 12:15:00,227.29,227.29,226.85,226.93,3083.0,227.29,227.29,226.85,226.93,3083.0
2022-08-03 12:20:00,226.96,227.31,226.72,227.31,7740.0,226.96,227.31,226.72,227.31,7740.0
2022-08-03 12:25:00,227.21,227.51,227.19,227.31,6534.0,227.21,227.51,227.19,227.31,6534.0
2022-08-03 12:30:00,227.38,228.02,227.38,228.01,14689.0,227.38,228.02,227.38,228.01,14689.0
2022-08-03 12:35:00,228.08,228.53,228.0,228.17,3400.0,228.08,228.53,228.0,228.17,3400.0
2022-08-03 12:40:00,228.16,228.73,228.08,228.73,4103.0,228.16,228.73,228.08,228.73,4103.0
2022-08-03 12:45:00,228.6,228.67,228.39,228.62,3705.0,228.6,228.67,228.39,228.62,3705.0
2022-08-03 12:50:00,228.69,228.87,228.54,228.55,3050.0,228.69,228.87,228.54,228.55,3050.0
2022-08-03 12:55:00,228.49,228.54,228.26,228.54,3660.0,228.49,228.54,228.26,228.54,3660.0
2022-08-03 13:00:00,228.4,228.52,228.32,228.47,7012.0,228.4,228.52,228.32,228.47,7012.0
2022-08-03 13:05:00,228.5,228.6,228.43,228.47,2987.0,228.5,228.6,228.43,228.47,2987.0
2022-08-03 13:10:00,228.47,228.55,228.23,228.47,4338.0,228.47,228.55,228.23,228.47,4338.0
2022-08-03 13:15:00,228.39,228.73,228.38,228.49,4001.0,228.39,228.73,228.38,228.49,4001.0
2022-08-03 13:20:00,228.45,228.56,228.2,228.51,5688.0,228.45,228.56,228.2,228.51,5688.0
2022-08-03 13:25:00,228.5,228.68,228.29,228.45,30560.0,228.5,228.68,228.29,228.45,30560.0
2022-08-03 13:30:00,228.47,228.47,228.08,228.35,7633.0,228.47,228.47,228.08,228.35,7633.0
2022-08-03 13:35:00,228.23,228.23,227.69,227.69,4180.0,228.23,228.23,227.69,227.69,4180.0
2022-08-03 13:40:00,227.61,228.23,227.61,228.23,5039.0,227.61,228.23,227.61,228.23,5039.0
2022-08-03 13:45:00,228.07,228.24,227.91,228.1,2100.0,228.07,228.24,227.91,228.1,2100.0
2022-08-03 13:50:00,228.0,228.21,227.91,228.1,3625.0,228.0,228.21,227.91,228.1,3625.0
2022-08-03 13:55:00,227.89,228.21,227.89,228.1,1600.0,227.89,228.21,227.89,228.1,1600.0
2022-08-03 14:00:00,227.96,228.04,227.75,227.76,1700.0,227.96,228.04,227.75,227.76,1700.0
2022-08-03 14:05:00,227.75,227.77,227.45,227.59,2208.0,227.75,227.77,227.45,227.59,2208.0
2022-08-03 14:10:00,227.54,227.59,227.11,227.59,3255.0,227.54,227.59,227.11,227.59,3255.0
2022-08-03 14:15:00,227.6,227.74,227.59,227.69,1700.0,227.6,227.74,227.59,227.69,1700.0
2022-08-03 14:20:00,227.73,227.73,227.09,227.22,1533.0,227.73,227.73,227.09,227.22,1533.0
2022-08-03 14:25:00,227.17,227.75,227.17,227.69,1551.0,227.17,227.75,227.17,227.69,1551.0
2022-08-03 14:30:00,227.7,227.75,227.59,227.66,1600.0,227.7,227.75,227.59,227.66,1600.0
2022-08-03 14:35:00,227.69,227.8,227.51,227.52,3546.0,227.69,227.8,227.51,227.52,3546.0
2022-08-03 14:40:00,227.52,227.54,227.31,227.39,9105.0,227.52,227.54,227.31,227.39,9105.0
2022-08-03 14:45:00,227.38,227.64,227.31,227.64,5813.0,227.38,227.64,227.31,227.64,5813.0
2022-08-03 14:50:00,227.64,228.05,227.4,227.92,4777.0,227.64,228.05,227.4,227.92,4777.0
2022-08-03 14:55:00,227.83,227.92,227.75,227.77,1506.0,227.83,227.92,227.75,227.77,1506.0
2022-08-03 15:00:00,227.79,227.94,227.72,227.83,3501.0,227.79,227.94,227.72,227.83,3501.0
2022-08-03 15:05:00,227.9,228.08,227.84,227.92,1100.0,227.9,228.08,227.84,227.92,1100.0
2022-08-03 15:10:00,227.78,227.97,227.59,227.72,3694.0,227.78,227.97,227.59,227.72,3694.0
2022-08-03 15:15:00,227.72,227.74,227.43,227.59,5214.0,227.72,227.74,227.43,227.59,5214.0
2022-08-03 15:20:00,227.55,227.73,227.49,227.56,4906.0,227.55,227.73,227.49,227.56,4906.0
2022-08-03 15:25:00,227.41,227.41,227.17,227.25,5350.0,227.41,227.41,227.17,227.25,5350.0
2022-08-03 15:30:00,227.34,227.52,227.3,227.44,6560.0,227.34,227.52,227.3,227.44,6560.0
2022-08-03 15:35:00,227.42,227.91,227.39,227.91,6990.0,227.42,227.91,227.39,227.91,6990.0
2022-08-03 15:40:00,227.8,228.03,227.73,228.03,3847.0,227.8,228.03,227.73,228.03,3847.0
2022-08-03 15:45:00,228.04,228.14,227.91,228.05,6772.0,228.04,228.14,227.91,228.05,6772.0
2022-08-03 15:50:00,228.14,228.45,228.02,228.19,21973.0,228.14,228.45,228.02,228.19,21973.0
2022-08-03 15:55:00,228.17,228.29,227.48,227.51,51034.0,228.17,228.29,227.48,227.51,51034.0
2022-08-04 09:30:00,227.66,227.92,227.04,227.76,11729.0,227.66,227.92,227.04,227.76,11729.0
2022-08-04 09:35:00,227.66,228.59,227.44,227.44,2800.0,227.66,228.59,227.44,227.44,2800.0
2022-08-04 09:40:00,227.14,227.61,227.07,227.15,3888.0,227.14,227.61,227.07,227.15,3888.0
2022-08-04 09:45:00,227.54,227.88,227.01,227.31,800.0,227.54,227.88,227.01,227.31,800.0
2022-08-04 09:50:00,227.16,227.68,226.22,226.65,2122.0,227.16,227.68,226.22,226.65,2122.0
2022-08-04 09:55:00,226.18,227.11,226.18,226.67,1606.0,226.18,227.11,226.18,226.67,1606.0
2022-08-04 10:00:00,226.54,227.73,226.5,227.37,1459.0,226.54,227.73,226.5,227.37,1459.0
2022-08-04 10:05:00,227.23,227.76,226.45,226.45,2300.0,227.23,227.76,226.45,226.45,2300.0
2022-08-04 10:10:00,226.71,227.04,226.71,226.89,520.0,226.71,227.04,226.71,226.89,520.0
2022-08-04 10:15:00,227.02,227.25,226.2,226.62,900.0,227.02,227.25,226.2,226.62,900.0
2022-08-04 10:20:00,226.63,227.24,226.34,226.71,2452.0,226.63,227.24,226.34,226.71,2452.0
2022-08-04 10:25:00,226.48,226.94,226.22,226.63,2889.0,226.48,226.94,226.22,226.63,2889.0
2022-08-04 10:30:00,226.3,226.3,225.51,225.51,1607.0,226.3,226.3,225.51,225.51,1607.0
2022-08-04 10:35:00,225.46,225.46,224.96,225.19,2346.0,225.46,225.46,224.96,225.19,2346.0
2022-08-04 10:40:00,225.37,226.16,225.37,226.16,1907.0,225.37,226.16,225.37,226.16,1907.0
2022-08-04 10:45:00,225.98,226.71,225.85,226.59,1200.0,225.98,226.71,225.85,226.59,1200.0
2022-08-04 10:50:00,226.6,227.09,226.48,226.48,3122.0,226.6,227.09,226.48,226.48,3122.0
2022-08-04 10:55:00,226.41,227.13,226.36,226.99,2412.0,226.41,227.13,226.36,226.99,2412.0
2022-08-04 11:00:00,227.13,227.46,227.13,227.42,887.0,227.13,227.46,227.13,227.42,887.0
2022-08-04 11:05:00,227.45,227.74,227.41,227.51,1700.0,227.45,227.74,227.41,227.51,1700.0
2022-08-04 11:10:00,227.42,227.76,226.53,226.55,3659.0,227.42,227.76,226.53,226.55,3659.0
2022-08-04 11:15:00,226.34,226.58,225.97,226.3,4890.0,226.34,226.58,225.97,226.3,4890.0
2022-08-04 11:20:00,226.66,226.88,226.55,226.56,1906.0,226.66,226.88,226.55,226.56,1906.0
2022-08-04 11:25:00,226.41,226.61,226.15,226.28,790.0,226.41,226.61,226.15,226.28,790.0
2022-08-04 11:30:00,226.41,226.75,226.17,226.71,2159.0,226.41,226.75,226.17,226.71,2159.0
2022-08-04 11:35:00,226.75,226.75,226.31,226.31,2965.0,226.75,226.75,226.31,226.31,2965.0
2022-08-04 11:40:00,226.43,227.21,226.28,227.21,2639.0,226.43,227.21,226.28,227.21,2639.0
2022-08-04 11:45:00,227.42,227.93,227.28,227.84,2500.0,227.42,227.93,227.28,227.84,2500.0
2022-08-04 11:50:00,227.86,228.31,227.86,227.95,2708.0,227.86,228.31,227.86,227.95,2708.0
2022-08-04 11:55:00,228.0,228.14,227.85,228.03,3330.0,228.0,228.14,227.85,228.03,3330.0
2022-08-04 12:00:00,228.0,228.34,227.91,228.34,2447.0,228.0,228.34,227.91,228.34,2447.0
2022-08-04 12:05:00,228.22,228.44,228.15,228.15,2779.0,228.22,228.44,228.15,228.15,2779.0
2022-08-04 12:10:00,228.25,228.27,227.87,228.08,3200.0,228.25,228.27,227.87,228.08,3200.0
2022-08-04 12:15:00,228.06,228.68,227.96,228.68,3935.0,228.06,228.68,227.96,228.68,3935.0
2022-08-04 12:20:00,228.68,229.08,228.68,229.02,4250.0,228.68,229.08,228.68,229.02,4250.0
2022-08-04 12:25:00,228.96,228.98,228.86,228.98,2489.0,228.96,228.98,228.86,228.98,2489.0
2022-08-04 12:30:00,228.86,228.9,228.59,228.77,5372.0,228.86,228.9,228.59,228.77,5372.0
2022-08-04 12:35:00,228.93,229.13,228.87,229.01,2852.0,228.93,229.13,228.87,229.01,2852.0
2022-08-04 12:40:00,229.12,229.17,228.74,228.74,2968.0,229.12,229.17,228.74,228.74,2968.0
2022-08-04 12:45:00,228.74,228.95,228.42,228.92,17027.0,228.74,228.95,228.42,228.92,17027.0
2022-08-04 12:50:00,228.94,229.11,228.77,228.97,1654.0,228.94,229.11,228.77,228.97,1654.0
2022-08-04 12:55:00,228.83,228.83,228.77,228.79,1635.0,228.83,228.83,228.77,228.79,1635.0
2022-08-04 13:00:00,228.85,229.4,228.79,229.2,3500.0,228.85,229.4,228.79,229.2,3500.0
2022-08-04 13:05:00,229.28,229.61,229.27,229.35,3506.0,229.28,229.61,229.27,229.35,3506.0
2022-08-04 13:10:00,229.38,229.48,229.32,229.46,1857.0,229.38,229.48,229.32,229.46,1857.0
2022-08-04 13:15:00,229.38,229.62,229.1,229.19,8294.0,229.38,229.62,229.1,229.19,8294.0
2022-08-04 13:20:00,229.0,229.45,228.99,229.43,4500.0,229.0,229.45,228.99,229.43,4500.0
2022-08-04 13:25:00,229.53,229.59,229.09,229.09,7270.0,229.53,229.59,229.09,229.09,7270.0
2022-08-04 13:30:00,228.97,229.42,228.97,229.26,4548.0,228.97,229.42,228.97,229.26,4548.0
2022-08-04 13:35:00,229.26,229.26,229.1,229.1,900.0,229.26,229.26,229.1,229.1,900.0
2022-08-04 13:40:00,229.18,229.18,228.95,229.0,2631.0,229.18,229.18,228.95,229.0,2631.0
2022-08-04 13:45:00,229.0,229.49,228.94,229.36,5632.0,229.0,229.49,228.94,229.36,5632.0
2022-08-04 13:50:00,229.35,229.35,229.18,229.31,1349.0,229.35,229.35,229.18,229.31,1349.0
2022-08-04 13:55:00,229.17,229.43,229.15,229.34,2904.0,229.17,229.43,229.15,229.34,2904.0
2022-08-04 14:00:00,229.35,229.37,229.15,229.33,4390.0,229.35,229.37,229.15,229.33,4390.0
2022-08-04 14:05:00,229.22,229.29,229.09,229.09,1962.0,229.22,229.29,229.09,229.09,1962.0
2022-08-04 14:10:00,229.08,229.21,228.89,229.06,2334.0,229.08,229.21,228.89,229.06,2334.0
2022-08-04 14:15:00,229.08,229.26,229.01,229.05,3531.0,229.08,229.26,229.01,229.05,3531.0
2022-08-04 14:20:00,229.04,229.08,228.95,229.03,1900.0,229.04,229.08,228.95,229.03,1900.0
2022-08-04 14:25:00,229.19,229.9,229.19,229.83,2728.0,229.19,229.9,229.19,229.83,2728.0
2022-08-04 14:30:00,229.83,229.97,229.8,229.89,6993.0,229.83,229.97,229.8,229.89,6993.0
2022-08-04 14:35:00,229.89,229.97,229.43,229.44,5154.0,229.89,229.97,229.43,229.44,5154.0
2022-08-04 14:40:00,229.46,229.88,229.46,229.88,4535.0,229.46,229.88,229.46,229.88,4535.0
2022-08-04 14:45:00,229.92,230.78,229.89,230.68,23077.0,229.92,230.78,229.89,230.68,23077.0
2022-08-04 14:50:00,230.67,231.06,230.64,230.98,8920.0,230.67,231.06,230.64,230.98,8920.0
2022-08-04 14:55:00,230.91,231.43,230.85,231.31,9313.0,230.91,231.43,230.85,231.31,9313.0
2022-08-04 15:00:00,231.27,231.36,231.15,231.25,6322.0,231.27,231.36,231.15,231.25,6322.0
2022-08-04 15:05:00,231.21,231.25,230.76,231.03,6574.0,231.21,231.25,230.76,231.03,6574.0
2022-08-04 15:10:00,231.03,231.55,230.85,231.4,5828.0,231.03,231.55,230.85,231.4,5828.0
2022-08-04 15:15:00,231.46,231.99,231.46,231.87,6644.0,231.46,231.99,231.46,231.87,6644.0
2022-08-04 15:20:00,231.95,232.0,231.41,231.44,6950.0,231.95,232.0,231.41,231.44,6950.0
2022-08-04 15:25:00,231.39,232.05,231.29,232.04,9204.0,231.39,232.05,231.29,232.04,9204.0
2022-08-04 15:30:00,232.04,232.04,231.52,231.52,9594.0,232.04,232.04,231.52,231.52,9594.0
2022-08-04 15:35:00,231.51,231.7,231.51,231.51,6899.0,231.51,231.7,231.51,231.51,6899.0
2022-08-04 15:40:00,231.53,231.62,231.3,231.46,5980.0,231.53,231.62,231.3,231.46,5980.0
2022-08-04 15:45:00,231.44,232.04,231.37,231.83,15905.0,231.44,232.04,231.37,231.83,15905.0
2022-08-04 15:50:00,231.88,232.24,231.88,231.92,27619.0,231.88,232.24,231.88,231.92,27619.0
2022-08-04 15:55:00,231.92,232.26,231.78,231.86,37104.0,231.92,232.26,231.78,231.86,37104.0
2022-08-05 09:30:00,227.04,229.49,226.78,228.4,9846.0,227.04,229.49,226.78,228.4,9846.0
2022-08-05 09:35:00,228.59,228.72,227.09,227.15,10053.0,228.59,228.72,227.09,227.15,10053.0
2022-08-05 09:40:00,227.01,227.27,223.82,224.31,12894.0,227.01,227.27,223.82,224.31,12894.0
2022-08-05 09:45:00,224.23,225.72,223.19,225.37,13766.0,224.23,225.72,223.19,225.37,13766.0
2022-08-05 09:50:00,225.15,225.87,224.77,225.36,5404.0,225.15,225.87,224.77,225.36,5404.0
2022-08-05 09:55:00,225.19,226.08,224.66,225.71,3300.0,225.19,226.08,224.66,225.71,3300.0
2022-08-05 10:00:00,226.0,227.36,225.39,227.36,4878.0,226.0,227.36,225.39,227.36,4878.0
2022-08-05 10:05:00,227.66,227.84,227.18,227.81,1300.0,227.66,227.84,227.18,227.81,1300.0
2022-08-05 10:10:00,228.39,229.88,228.01,229.67,2351.0,228.39,229.88,228.01,229.67,2351.0
2022-08-05 10:15:00,229.7,229.98,229.32,229.48,6102.0,229.7,229.98,229.32,229.48,6102.0
2022-08-05 10:20:00,229.74,230.46,229.48,230.2,9376.0,229.74,230.46,229.48,230.2,9376.0
2022-08-05 10:25:00,229.93,230.14,229.47,229.77,4462.0,229.93,230.14,229.47,229.77,4462.0
2022-08-05 10:30:00,229.68,229.68,229.07,229.42,2419.0,229.68,229.68,229.07,229.42,2419.0
2022-08-05 10:35:00,229.7,230.17,229.67,230.03,1305.0,229.7,230.17,229.67,230.03,1305.0
2022-08-05 10:40:00,230.4,230.4,229.4,229.4,1000.0,230.4,230.4,229.4,229.4,1000.0
2022-08-05 10:45:00,229.87,230.39,229.7,230.09,1670.0,229.87,230.39,229.7,230.09,1670.0
2022-08-05 10:50:00,229.49,229.5,228.99,229.22,2242.0,229.49,229.5,228.99,229.22,2242.0
2022-08-05 10:55:00,229.14,229.14,228.77,228.77,1600.0,229.14,229.14,228.77,228.77,1600.0
2022-08-05 11:00:00,228.71,228.71,228.1,228.19,3349.0,228.71,228.71,228.1,228.19,3349.0
2022-08-05 11:05:00,228.04,229.11,227.83,228.97,5557.0,228.04,229.11,227.83,228.97,5557.0
2022-08-05 11:10:00,229.16,229.16,228.22,228.23,1500.0,229.16,229.16,228.22,228.23,1500.0
2022-08-05 11:15:00,228.64,228.8,228.21,228.34,400.0,228.64,228.8,228.21,228.34,400.0
2022-08-05 11:20:00,228.34,228.34,227.44,227.44,949.0,228.34,228.34,227.44,227.44,949.0
2022-08-05 11:25:00,227.21,227.21,226.81,226.99,800.0,227.21,227.21,226.81,226.99,800.0
2022-08-05 11:30:00,227.24,228.22,227.24,227.79,2018.0,227.24,228.22,227.24,227.79,2018.0
2022-08-05 11:35:00,227.73,228.07,227.55,228.07,4065.0,227.73,228.07,227.55,228.07,4065.0
2022-08-05 11:40:00,227.66,227.78,226.99,227.06,5900.0,227.66,227.78,226.99,227.06,5900.0
2022-08-05 11:45:00,226.94,227.91,226.94,227.48,9810.0,226.94,227.91,226.94,227.48,9810.0
2022-08-05 11:50:00,227.4,227.91,227.3,227.62,5380.0,227.4,227.91,227.3,227.62,5380.0
2022-08-05 11:55:00,227.66,227.82,227.34,227.52,3456.0,227.66,227.82,227.34,227.52,3456.0
2022-08-05 12:00:00,227.34,227.62,227.19,227.32,5360.0,227.34,227.62,227.19,227.32,5360.0
2022-08-05 12:05:00,227.47,227.54,227.12,227.19,6112.0,227.47,227.54,227.12,227.19,6112.0
2022-08-05 12:10:00,227.26,227.76,227.2,227.48,6126.0,227.26,227.76,227.2,227.48,6126.0
2022-08-05 12:15:00,227.61,228.28,227.61,227.9,2154.0,227.61,228.28,227.61,227.9,2154.0
2022-08-05 12:20:00,227.89,227.94,227.26,227.26,3405.0,227.89,227.94,227.26,227.26,3405.0
2022-08-05 12:25:00,227.24,227.33,226.8,226.99,5401.0,227.24,227.33,226.8,226.99,5401.0
2022-08-05 12:30:00,226.95,226.95,226.54,226.6,3520.0,226.95,226.95,226.54,226.6,3520.0
2022-08-05 12:35:00,226.68,226.84,226.51,226.65,5300.0,226.68,226.84,226.51,226.65,5300.0
2022-08-05 12:40:00,226.57,226.68,226.16,226.62,8093.0,226.57,226.68,226.16,226.62,8093.0
2022-08-05 12:45:00,226.67,227.04,226.66,226.78,3921.0,226.67,227.04,226.66,226.78,3921.0
2022-08-05 12:50:00,226.78,226.93,226.51,226.51,4156.0,226.78,226.93,226.51,226.51,4156.0
2022-08-05 12:55:00,226.56,227.25,226.49,227.17,6200.0,226.56,227.25,226.49,227.17,6200.0
2022-08-05 13:00:00,227.33,227.46,226.96,227.25,3291.0,227.33,227.46,226.96,227.25,3291.0
2022-08-05 13:05:00,227.23,227.39,227.02,227.33,5598.0,227.23,227.39,227.02,227.33,5598.0
2022-08-05 13:10:00,227.26,227.61,227.25,227.4,4662.0,227.26,227.61,227.25,227.4,4662.0
2022-08-05 13:15:00,227.42,227.9,227.34,227.9,11389.0,227.42,227.9,227.34,227.9,11389.0
2022-08-05 13:20:00,227.93,227.95,227.47,227.82,6036.0,227.93,227.95,227.47,227.82,6036.0
2022-08-05 13:25:00,227.91,227.93,227.64,227.72,2100.0,227.91,227.93,227.64,227.72,2100.0
2022-08-05 13:30:00,227.81,228.45,227.79,228.39,3360.0,227.81,228.45,227.79,228.39,3360.0
2022-08-05 13:35:00,228.52,228.59,228.0,228.12,2100.0,228.52,228.59,228.0,228.12,2100.0
2022-08-05 13:40:00,228.08,228.08,227.37,227.37,3838.0,228.08,228.08,227.37,227.37,3838.0
2022-08-05 13:45:00,227.33,227.61,227.33,227.53,5185.0,227.33,227.61,227.33,227.53,5185.0
2022-08-05 13:50:00,227.49,227.69,227.35,227.39,5023.0,227.49,227.69,227.35,227.39,5023.0
2022-08-05 13:55:00,227.47,227.69,227.31,227.56,3235.0,227.47,227.69,227.31,227.56,3235.0
2022-08-05 14:00:00,227.53,227.53,226.57,227.01,11905.0,227.53,227.53,226.57,227.01,11905.0
2022-08-05 14:05:00,226.98,227.28,226.93,227.13,3600.0,226.98,227.28,226.93,227.13,3600.0
2022-08-05 14:10:00,227.03,227.08,226.61,226.73,7459.0,227.03,227.08,226.61,226.73,7459.0
2022-08-05 14:15:00,226.86,227.07,226.73,226.92,7944.0,226.86,227.07,226.73,226.92,7944.0
2022-08-05 14:20:00,226.92,226.92,226.27,226.43,5023.0,226.92,226.92,226.27,226.43,5023.0
2022-08-05 14:25:00,226.47,226.5,226.16,226.24,4004.0,226.47,226.5,226.16,226.24,4004.0
2022-08-05 14:30:00,226.14,226.51,226.12,226.51,10400.0,226.14,226.51,226.12,226.51,10400.0
2022-08-05 14:35:00,226.43,226.43,225.83,225.83,12209.0,226.43,226.43,225.83,225.83,12209.0
2022-08-05 14:40:00,225.95,226.11,225.8,225.89,8960.0,225.95,226.11,225.8,225.89,8960.0
2022-08-05 14:45:00,225.85,226.14,225.71,225.79,7997.0,225.85,226.14,225.71,225.79,7997.0
2022-08-05 14:50:00,225.7,225.92,225.38,225.85,6716.0,225.7,225.92,225.38,225.85,6716.0
2022-08-05 14:55:00,225.81,226.03,225.69,225.97,7254.0,225.81,226.03,225.69,225.97,7254.0
2022-08-05 15:00:00,225.82,226.16,225.71,225.71,2759.0,225.82,226.16,225.71,225.71,2759.0
2022-08-05 15:05:00,225.79,225.98,225.47,225.95,9689.0,225.79,225.98,225.47,225.95,9689.0
2022-08-05 15:10:00,226.07,226.44,226.07,226.44,3719.0,226.07,226.44,226.07,226.44,3719.0
2022-08-05 15:15:00,226.33,226.78,226.29,226.54,11884.0,226.33,226.78,226.29,226.54,11884.0
2022-08-05 15:20:00,226.59,226.59,226.05,226.42,5433.0,226.59,226.59,226.05,226.42,5433.0
2022-08-05 15:25:00,226.5,227.15,226.37,227.07,6398.0,226.5,227.15,226.37,227.07,6398.0
2022-08-05 15:30:00,227.06,227.1,226.62,226.71,3619.0,227.06,227.1,226.62,226.71,3619.0
2022-08-05 15:35:00,226.7,226.7,225.91,225.94,7869.0,226.7,226.7,225.91,225.94,7869.0
2022-08-05 15:40:00,225.99,226.38,225.9,226.37,16346.0,225.99,226.38,225.9,226.37,16346.0
2022-08-05 15:45:00,226.37,226.77,226.37,226.66,19403.0,226.37,226.77,226.37,226.66,19403.0
2022-08-05 15:50:00,226.67,227.12,226.39,226.66,28101.0,226.67,227.12,226.39,226.66,28101.0
2022-08-05 15:55:00,226.72,227.58,226.72,227.3,72439.0,226.72,227.58,226.72,227.3,72439.0
2022-08-08 09:30:00,229.39,229.39,227.62,228.97,11059.0,229.39,229.39,227.62,228.97,11059.0
2022-08-08 09:35:00,228.93,228.96,228.54,228.96,9220.0,228.93,228.96,228.54,228.96,9220.0
2022-08-08 09:40:00,229.25,229.99,228.93,229.98,2301.0,229.25,229.99,228.93,229.98,2301.0
2022-08-08 09:45:00,230.13,230.14,229.36,229.7,2257.0,230.13,230.14,229.36,229.7,2257.0
2022-08-08 09:50:00,229.33,230.13,228.99,229.61,9238.0,229.33,230.13,228.99,229.61,9238.0
2022-08-08 09:55:00,229.89,230.43,229.89,230.17,700.0,229.89,230.43,229.89,230.17,700.0
2022-08-08 10:00:00,230.59,231.12,230.59,230.79,1500.0,230.59,231.12,230.59,230.79,1500.0
2022-08-08 10:05:00,230.39,230.52,229.61,229.93,5402.0,230.39,230.52,229.61,229.93,5402.0
2022-08-08 10:10:00,230.1,230.56,229.3,229.31,5857.0,230.1,230.56,229.3,229.31,5857.0
2022-08-08 10:15:00,229.52,229.62,228.84,229.31,5021.0,229.52,229.62,228.84,229.31,5021.0
2022-08-08 10:20:00,229.31,229.52,229.12,229.4,1607.0,229.31,229.52,229.12,229.4,1607.0
2022-08-08 10:25:00,229.67,230.08,229.3,230.0,11540.0,229.67,230.08,229.3,230.0,11540.0
2022-08-08 10:30:00,229.95,230.2,229.31,229.99,8416.0,229.95,230.2,229.31,229.99,8416.0
2022-08-08 10:35:00,229.97,230.03,229.55,230.02,7956.0,229.97,230.03,229.55,230.02,7956.0
2022-08-08 10:40:00,230.15,231.44,229.91,231.23,5624.0,230.15,231.44,229.91,231.23,5624.0
2022-08-08 10:45:00,231.21,231.21,230.07,230.08,6115.0,231.21,231.21,230.07,230.08,6115.0
2022-08-08 10:50:00,230.48,231.15,230.42,230.85,2300.0,230.48,231.15,230.42,230.85,2300.0
2022-08-08 10:55:00,230.99,231.14,230.19,230.43,2165.0,230.99,231.14,230.19,230.43,2165.0
2022-08-08 11:00:00,230.74,231.87,230.7,231.87,4957.0,230.74,231.87,230.7,231.87,4957.0
2022-08-08 11:05:00,231.66,232.14,231.29,231.33,3620.0,231.66,232.14,231.29,231.33,3620.0
2022-08-08 11:10:00,231.29,231.33,230.96,231.31,2414.0,231.29,231.33,230.96,231.31,2414.0
2022-08-08 11:15:00,231.12,231.35,230.88,231.02,1439.0,231.12,231.35,230.88,231.02,1439.0
2022-08-08 11:20:00,231.2,231.33,231.0,231.14,2580.0,231.2,231.33,231.0,231.14,2580.0
2022-08-08 11:25:00,230.98,231.12,230.82,230.9,7128.0,230.98,231.12,230.82,230.9,7128.0
2022-08-08 11:30:00,230.91,231.47,230.91,231.2,3780.0,230.91,231.47,230.91,231.2,3780.0
2022-08-08 11:35:00,231.2,231.2,229.76,230.19,2458.0,231.2,231.2,229.76,230.19,2458.0
2022-08-08 11:40:00,230.18,230.37,229.65,230.07,4300.0,230.18,230.37,229.65,230.07,4300.0
2022-08-08 11:45:00,230.0,230.46,229.73,230.46,4370.0,230.0,230.46,229.73,230.46,4370.0
2022-08-08 11:50:00,230.12,230.83,230.11,230.69,2350.0,230.12,230.83,230.11,230.69,2350.0
2022-08-08 11:55:00,230.43,230.8,230.43,230.59,1000.0,230.43,230.8,230.43,230.59,1000.0
2022-08-08 12:00:00,230.36,230.62,230.22,230.38,2200.0,230.36,230.62,230.22,230.38,2200.0
2022-08-08 12:05:00,230.09,230.31,229.56,229.66,1721.0,230.09,230.31,229.56,229.66,1721.0
2022-08-08 12:10:00,229.66,229.82,229.34,229.51,1500.0,229.66,229.82,229.34,229.51,1500.0
2022-08-08 12:15:00,229.56,229.56,229.0,229.39,1690.0,229.56,229.56,229.0,229.39,1690.0
2022-08-08 12:20:00,229.4,229.74,229.14,229.63,1830.0,229.4,229.74,229.14,229.63,1830.0
2022-08-08 12:25:00,229.5,229.65,228.73,228.87,2300.0,229.5,229.65,228.73,228.87,2300.0
2022-08-08 12:30:00,228.89,229.25,228.71,229.01,1527.0,228.89,229.25,228.71,229.01,1527.0
2022-08-08 12:35:00,229.02,229.02,228.46,228.55,2009.0,229.02,229.02,228.46,228.55,2009.0
2022-08-08 12:40:00,228.55,229.19,228.55,229.11,1500.0,228.55,229.19,228.55,229.11,1500.0
2022-08-08 12:45:00,228.95,229.14,228.78,228.91,1783.0,228.95,229.14,228.78,228.91,1783.0
2022-08-08 12:50:00,228.76,229.25,228.76,229.25,1703.0,228.76,229.25,228.76,229.25,1703.0
2022-08-08 12:55:00,229.12,229.21,228.77,228.8,1715.0,229.12,229.21,228.77,228.8,1715.0
2022-08-08 13:00:00,228.87,228.87,228.63,228.75,625.0,228.87,228.87,228.63,228.75,625.0
2022-08-08 13:05:00,228.82,229.22,228.81,228.81,1700.0,228.82,229.22,228.81,228.81,1700.0
2022-08-08 13:10:00,228.95,229.22,228.86,229.22,2927.0,228.95,229.22,228.86,229.22,2927.0
2022-08-08 13:15:00,228.98,229.37,228.97,229.15,1620.0,228.98,229.37,228.97,229.15,1620.0
2022-08-08 13:20:00,229.34,229.34,228.54,228.77,2303.0,229.34,229.34,228.54,228.77,2303.0
2022-08-08 13:25:00,228.89,228.89,228.6,228.61,2120.0,228.89,228.89,228.6,228.61,2120.0
2022-08-08 13:30:00,228.44,228.84,228.44,228.8,3078.0,228.44,228.84,228.44,228.8,3078.0
2022-08-08 13:35:00,228.72,228.78,228.57,228.78,2012.0,228.72,228.78,228.57,228.78,2012.0
2022-08-08 13:40:00,228.63,228.95,228.63,228.95,1432.0,228.63,228.95,228.63,228.95,1432.0
2022-08-08 13:45:00,228.92,228.99,228.46,228.46,21100.0,228.92,228.99,228.46,228.46,21100.0
2022-08-08 13:50:00,228.53,228.53,227.92,228.22,23515.0,228.53,228.53,227.92,228.22,23515.0
2022-08-08 13:55:00,228.34,228.47,228.06,228.07,5630.0,228.34,228.47,228.06,228.07,5630.0
2022-08-08 14:00:00,228.06,228.13,227.87,227.95,4400.0,228.06,228.13,227.87,227.95,4400.0
2022-08-08 14:05:00,227.63,228.14,227.58,228.03,5898.0,227.63,228.14,227.58,228.03,5898.0
2022-08-08 14:10:00,227.92,228.0,227.66,227.82,3000.0,227.92,228.0,227.66,227.82,3000.0
2022-08-08 14:15:00,227.89,227.9,227.58,227.82,3000.0,227.89,227.9,227.58,227.82,3000.0
2022-08-08 14:20:00,227.82,227.82,227.35,227.4,4135.0,227.82,227.82,227.35,227.4,4135.0
2022-08-08 14:25:00,227.36,227.44,226.97,227.04,6286.0,227.36,227.44,226.97,227.04,6286.0
2022-08-08 14:30:00,227.04,227.25,226.67,227.25,6523.0,227.04,227.25,226.67,227.25,6523.0
2022-08-08 14:35:00,227.1,227.2,226.85,227.08,2811.0,227.1,227.2,226.85,227.08,2811.0
2022-08-08 14:40:00,227.17,227.21,226.62,226.63,7102.0,227.17,227.21,226.62,226.63,7102.0
2022-08-08 14:45:00,226.63,226.76,226.4,226.59,13789.0,226.63,226.76,226.4,226.59,13789.0
2022-08-08 14:50:00,226.61,226.72,226.35,226.52,10264.0,226.61,226.72,226.35,226.52,10264.0
2022-08-08 14:55:00,226.48,226.59,226.18,226.28,5935.0,226.48,226.59,226.18,226.28,5935.0
2022-08-08 15:00:00,226.34,226.59,226.25,226.5,6192.0,226.34,226.59,226.25,226.5,6192.0
2022-08-08 15:05:00,226.49,226.72,226.43,226.57,3933.0,226.49,226.72,226.43,226.57,3933.0
2022-08-08 15:10:00,226.47,226.89,226.3,226.79,4313.0,226.47,226.89,226.3,226.79,4313.0
2022-08-08 15:15:00,226.8,226.8,226.31,226.41,5909.0,226.8,226.8,226.31,226.41,5909.0
2022-08-08 15:20:00,226.55,226.96,226.31,226.37,4625.0,226.55,226.96,226.31,226.37,4625.0
2022-08-08 15:25:00,226.34,226.56,226.34,226.38,5318.0,226.34,226.56,226.34,226.38,5318.0
2022-08-08 15:30:00,226.29,226.4,226.06,226.31,5518.0,226.29,226.4,226.06,226.31,5518.0
2022-08-08 15:35:00,226.27,226.49,226.24,226.39,5789.0,226.27,226.49,226.24,226.39,5789.0
2022-08-08 15:40:00,226.46,226.66,226.33,226.6,5814.0,226.46,226.66,226.33,226.6,5814.0
2022-08-08 15:45:00,226.65,226.65,226.36,226.36,12095.0,226.65,226.65,226.36,226.36,12095.0
2022-08-08 15:50:00,226.41,226.46,226.02,226.17,19589.0,226.41,226.46,226.02,226.17,19589.0
2022-08-08 15:55:00,226.17,226.34,225.62,225.65,56442.0,226.17,226.34,225.62,225.65,56442.0
2022-08-09 09:30:00,223.05,223.88,221.58,223.07,10798.0,223.05,223.88,221.58,223.07,10798.0
2022-08-09 09:35:00,222.4,223.45,221.78,223.34,3808.0,222.4,223.45,221.78,223.34,3808.0
2022-08-09 09:40:00,223.36,224.51,222.99,224.27,2403.0,223.36,224.51,222.99,224.27,2403.0
2022-08-09 09:45:00,224.64,225.07,223.98,224.0,3157.0,224.64,225.07,223.98,224.0,3157.0
2022-08-09 09:50:00,224.46,224.46,223.72,223.72,2620.0,224.46,224.46,223.72,223.72,2620.0
2022-08-09 09:55:00,223.48,223.52,222.35,222.4,3310.0,223.48,223.52,222.35,222.4,3310.0
2022-08-09 10:00:00,222.36,222.71,222.02,222.69,3109.0,222.36,222.71,222.02,222.69,3109.0
2022-08-09 10:05:00,222.27,222.38,221.96,222.38,1626.0,222.27,222.38,221.96,222.38,1626.0
2022-08-09 10:10:00,222.9,223.12,222.43,222.43,15268.0,222.9,223.12,222.43,222.43,15268.0
2022-08-09 10:15:00,222.29,222.42,221.85,222.08,3362.0,222.29,222.42,221.85,222.08,3362.0
2022-08-09 10:20:00,222.09,222.53,221.51,221.51,1750.0,222.09,222.53,221.51,221.51,1750.0
2022-08-09 10:25:00,221.81,222.26,221.68,222.26,3102.0,221.81,222.26,221.68,222.26,3102.0
2022-08-09 10:30:00,222.03,222.55,221.95,222.32,900.0,222.03,222.55,221.95,222.32,900.0
2022-08-09 10:35:00,222.64,222.64,222.11,222.31,1980.0,222.64,222.64,222.11,222.31,1980.0
2022-08-09 10:40:00,222.14,222.27,221.77,222.14,3830.0,222.14,222.27,221.77,222.14,3830.0
2022-08-09 10:45:00,222.14,222.37,222.02,222.28,1884.0,222.14,222.37,222.02,222.28,1884.0
2022-08-09 10:50:00,222.29,222.35,221.68,221.68,1600.0,222.29,222.35,221.68,221.68,1600.0
2022-08-09 10:55:00,221.66,221.84,221.43,221.59,3600.0,221.66,221.84,221.43,221.59,3600.0
2022-08-09 11:00:00,221.69,221.74,221.15,221.15,5179.0,221.69,221.74,221.15,221.15,5179.0
2022-08-09 11:05:00,221.03,221.59,220.93,221.39,2514.0,221.03,221.59,220.93,221.39,2514.0
2022-08-09 11:10:00,221.19,222.15,221.19,222.15,8771.0,221.19,222.15,221.19,222.15,8771.0
2022-08-09 11:15:00,222.31,222.49,221.93,222.21,3001.0,222.31,222.49,221.93,222.21,3001.0
2022-08-09 11:20:00,222.25,222.4,221.9,221.97,11573.0,222.25,222.4,221.9,221.97,11573.0
2022-08-09 11:25:00,221.88,222.21,221.83,221.88,2415.0,221.88,222.21,221.83,221.88,2415.0
2022-08-09 11:30:00,221.91,221.91,221.34,221.36,3400.0,221.91,221.91,221.34,221.36,3400.0
2022-08-09 11:35:00,221.36,221.36,221.0,221.2,2005.0,221.36,221.36,221.0,221.2,2005.0
2022-08-09 11:40:00,221.15,221.36,221.15,221.34,2600.0,221.15,221.36,221.15,221.34,2600.0
2022-08-09 11:45:00,221.25,221.33,220.97,221.33,3592.0,221.25,221.33,220.97,221.33,3592.0
2022-08-09 11:50:00,221.22,221.3,220.92,221.15,2209.0,221.22,221.3,220.92,221.15,2209.0
2022-08-09 11:55:00,221.35,221.57,221.02,221.08,2100.0,221.35,221.57,221.02,221.08,2100.0
2022-08-09 12:00:00,221.04,221.16,220.75,221.1,8500.0,221.04,221.16,220.75,221.1,8500.0
2022-08-09 12:05:00,221.68,221.68,221.31,221.39,1000.0,221.68,221.68,221.31,221.39,1000.0
2022-08-09 12:10:00,221.23,221.31,221.14,221.22,2121.0,221.23,221.31,221.14,221.22,2121.0
2022-08-09 12:15:00,221.08,221.26,220.92,221.0,2336.0,221.08,221.26,220.92,221.0,2336.0
2022-08-09 12:20:00,221.09,221.1,220.66,220.69,2635.0,221.09,221.1,220.66,220.69,2635.0
2022-08-09 12:25:00,220.89,220.93,220.11,220.11,4458.0,220.89,220.93,220.11,220.11,4458.0
2022-08-09 12:30:00,220.16,220.49,220.15,220.42,3330.0,220.16,220.49,220.15,220.42,3330.0
2022-08-09 12:35:00,220.27,220.49,220.26,220.38,2000.0,220.27,220.49,220.26,220.38,2000.0
2022-08-09 12:40:00,220.38,220.54,220.14,220.41,3001.0,220.38,220.54,220.14,220.41,3001.0
2022-08-09 12:45:00,220.55,220.6,220.34,220.41,3821.0,220.55,220.6,220.34,220.41,3821.0
2022-08-09 12:50:00,220.41,220.41,220.13,220.34,3096.0,220.41,220.41,220.13,220.34,3096.0
2022-08-09 12:55:00,220.27,220.27,220.06,220.17,4400.0,220.27,220.27,220.06,220.17,4400.0
2022-08-09 13:00:00,220.24,220.41,220.16,220.22,2683.0,220.24,220.41,220.16,220.22,2683.0
2022-08-09 13:05:00,220.45,220.54,220.14,220.34,3535.0,220.45,220.54,220.14,220.34,3535.0
2022-08-09 13:10:00,220.47,220.55,220.21,220.46,2589.0,220.47,220.55,220.21,220.46,2589.0
2022-08-09 13:15:00,220.52,220.69,220.36,220.44,4420.0,220.52,220.69,220.36,220.44,4420.0
2022-08-09 13:20:00,220.39,220.46,220.28,220.37,2000.0,220.39,220.46,220.28,220.37,2000.0
2022-08-09 13:25:00,220.33,220.33,220.03,220.28,2943.0,220.33,220.33,220.03,220.28,2943.0
2022-08-09 13:30:00,220.19,220.19,219.53,219.53,5897.0,220.19,220.19,219.53,219.53,5897.0
2022-08-09 13:35:00,219.65,219.86,219.5,219.79,2608.0,219.65,219.86,219.5,219.79,2608.0
2022-08-09 13:40:00,219.75,219.83,219.63,219.81,1600.0,219.75,219.83,219.63,219.81,1600.0
2022-08-09 13:45:00,219.79,219.84,219.62,219.84,1420.0,219.79,219.84,219.62,219.84,1420.0
2022-08-09 13:50:00,219.85,220.04,219.72,219.75,2200.0,219.85,220.04,219.72,219.75,2200.0
2022-08-09 13:55:00,219.81,220.15,219.81,219.95,2226.0,219.81,220.15,219.81,219.95,2226.0
2022-08-09 14:00:00,219.94,220.18,219.84,219.9,2604.0,219.94,220.18,219.84,219.9,2604.0
2022-08-09 14:05:00,219.81,219.88,219.69,219.83,951.0,219.81,219.88,219.69,219.83,951.0
2022-08-09 14:10:00,219.77,220.03,219.71,220.01,1700.0,219.77,220.03,219.71,220.01,1700.0
2022-08-09 14:15:00,219.95,219.95,219.78,219.8,1200.0,219.95,219.95,219.78,219.8,1200.0
2022-08-09 14:20:00,219.78,220.0,219.63,219.64,2200.0,219.78,220.0,219.63,219.64,2200.0
2022-08-09 14:25:00,219.85,219.86,219.7,219.84,1024.0,219.85,219.86,219.7,219.84,1024.0
2022-08-09 14:30:00,219.85,220.03,219.85,220.0,2700.0,219.85,220.03,219.85,220.0,2700.0
2022-08-09 14:35:00,219.97,220.18,219.91,219.92,4447.0,219.97,220.18,219.91,219.92,4447.0
2022-08-09 14:40:00,219.97,220.07,219.92,220.07,1101.0,219.97,220.07,219.92,220.07,1101.0
2022-08-09 14:45:00,220.12,220.34,220.1,220.34,2911.0,220.12,220.34,220.1,220.34,2911.0
2022-08-09 14:50:00,220.25,220.8,220.25,220.66,2616.0,220.25,220.8,220.25,220.66,2616.0
2022-08-09 14:55:00,220.6,221.16,220.55,220.84,6472.0,220.6,221.16,220.55,220.84,6472.0
2022-08-09 15:00:00,220.88,221.04,220.86,220.93,1698.0,220.88,221.04,220.86,220.93,1698.0
2022-08-09 15:05:00,220.95,221.01,220.83,220.9,2096.0,220.95,221.01,220.83,220.9,2096.0
2022-08-09 15:10:00,220.96,221.24,220.95,221.06,1759.0,220.96,221.24,220.95,221.06,1759.0
2022-08-09 15:15:00,221.07,221.39,221.06,221.39,2780.0,221.07,221.39,221.06,221.39,2780.0
2022-08-09 15:20:00,221.29,221.67,221.25,221.67,6210.0,221.29,221.67,221.25,221.67,6210.0
2022-08-09 15:25:00,221.68,221.68,221.29,221.37,4151.0,221.68,221.68,221.29,221.37,4151.0
2022-08-09 15:30:00,221.31,221.53,221.13,221.14,4933.0,221.31,221.53,221.13,221.14,4933.0
2022-08-09 15:35:00,221.14,221.16,220.66,220.67,10021.0,221.14,221.16,220.66,220.67,10021.0
2022-08-09 15:40:00,220.67,221.12,220.58,221.09,20018.0,220.67,221.12,220.58,221.09,20018.0
2022-08-09 15:45:00,221.12,221.74,221.1,221.58,10892.0,221.12,221.74,221.1,221.58,10892.0
2022-08-09 15:50:00,221.57,221.86,221.32,221.52,19220.0,221.57,221.86,221.32,221.52,19220.0
2022-08-09 15:55:00,221.6,222.1,221.39,222.04,52490.0,221.6,222.1,221.39,222.04,52490.0
2022-08-10 09:30:00,229.54,229.76,228.36,229.59,13278.0,229.54,229.76,228.36,229.59,13278.0
2022-08-10 09:35:00,229.03,229.16,227.01,227.05,3525.0,229.03,229.16,227.01,227.05,3525.0
2022-08-10 09:40:00,227.04,227.96,226.59,227.17,7380.0,227.04,227.96,226.59,227.17,7380.0
2022-08-10 09:45:00,227.2,227.8,226.73,227.39,4768.0,227.2,227.8,226.73,227.39,4768.0
2022-08-10 09:50:00,227.51,227.69,226.45,226.93,2597.0,227.51,227.69,226.45,226.93,2597.0
2022-08-10 09:55:00,227.17,227.71,226.34,226.61,11073.0,227.17,227.71,226.34,226.61,11073.0
2022-08-10 10:00:00,226.73,227.22,226.49,226.85,2227.0,226.73,227.22,226.49,226.85,2227.0
2022-08-10 10:05:00,226.89,226.95,226.52,226.52,1100.0,226.89,226.95,226.52,226.52,1100.0
2022-08-10 10:10:00,226.63,226.63,225.76,225.76,667.0,226.63,226.63,225.76,225.76,667.0
2022-08-10 10:15:00,225.78,226.19,225.2,225.2,2739.0,225.78,226.19,225.2,225.2,2739.0
2022-08-10 10:20:00,225.31,225.63,224.68,225.63,1911.0,225.31,225.63,224.68,225.63,1911.0
2022-08-10 10:25:00,225.87,226.34,225.87,226.33,1164.0,225.87,226.34,225.87,226.33,1164.0
2022-08-10 10:30:00,226.18,226.72,226.18,226.72,600.0,226.18,226.72,226.18,226.72,600.0
2022-08-10 10:35:00,226.96,226.96,226.47,226.47,1000.0,226.96,226.96,226.47,226.47,1000.0
2022-08-10 10:40:00,226.57,227.11,226.57,226.78,5256.0,226.57,227.11,226.57,226.78,5256.0
2022-08-10 10:45:00,226.76,227.0,226.72,226.91,3600.0,226.76,227.0,226.72,226.91,3600.0
2022-08-10 10:50:00,226.87,227.02,226.69,226.7,4827.0,226.87,227.02,226.69,226.7,4827.0
2022-08-10 10:55:00,226.81,227.4,226.63,227.4,6710.0,226.81,227.4,226.63,227.4,6710.0
2022-08-10 11:00:00,227.5,228.25,227.5,228.25,2500.0,227.5,228.25,227.5,228.25,2500.0
2022-08-10 11:05:00,228.16,228.28,227.64,227.73,2943.0,228.16,228.28,227.64,227.73,2943.0
2022-08-10 11:10:00,227.8,227.8,227.12,227.27,4103.0,227.8,227.8,227.12,227.27,4103.0
2022-08-10 11:15:00,227.16,227.41,226.99,227.01,7128.0,227.16,227.41,226.99,227.01,7128.0
2022-08-10 11:20:00,227.17,227.28,226.92,226.92,3350.0,227.17,227.28,226.92,226.92,3350.0
2022-08-10 11:25:00,226.94,227.37,226.93,227.14,802.0,226.94,227.37,226.93,227.14,802.0
2022-08-10 11:30:00,227.35,227.57,227.11,227.13,4628.0,227.35,227.57,227.11,227.13,4628.0
2022-08-10 11:35:00,226.98,227.23,226.88,226.88,1393.0,226.98,227.23,226.88,226.88,1393.0
2022-08-10 11:40:00,227.02,227.37,227.02,227.37,1500.0,227.02,227.37,227.02,227.37,1500.0
2022-08-10 11:45:00,227.29,227.53,227.12,227.12,3598.0,227.29,227.53,227.12,227.12,3598.0
2022-08-10 11:50:00,227.17,227.22,226.92,226.96,3800.0,227.17,227.22,226.92,226.96,3800.0
2022-08-10 11:55:00,227.22,227.26,226.94,227.11,1200.0,227.22,227.26,226.94,227.11,1200.0
2022-08-10 12:00:00,227.09,227.26,227.08,227.18,1672.0,227.09,227.26,227.08,227.18,1672.0
2022-08-10 12:05:00,227.23,227.23,227.04,227.12,3701.0,227.23,227.23,227.04,227.12,3701.0
2022-08-10 12:10:00,227.13,227.16,227.01,227.01,2500.0,227.13,227.16,227.01,227.01,2500.0
2022-08-10 12:15:00,226.96,227.2,226.01,226.06,3919.0,226.96,227.2,226.01,226.06,3919.0
2022-08-10 12:20:00,225.88,225.88,225.57,225.88,1993.0,225.88,225.88,225.57,225.88,1993.0
2022-08-10 12:25:00,226.25,226.52,226.22,226.4,7391.0,226.25,226.52,226.22,226.4,7391.0
2022-08-10 12:30:00,226.5,226.62,226.32,226.62,9563.0,226.5,226.62,226.32,226.62,9563.0
2022-08-10 12:35:00,226.78,227.13,226.62,227.13,1310.0,226.78,227.13,226.62,227.13,1310.0
2022-08-10 12:40:00,227.05,227.1,226.7,226.93,3510.0,227.05,227.1,226.7,226.93,3510.0
2022-08-10 12:45:00,226.85,227.65,226.82,227.57,8252.0,226.85,227.65,226.82,227.57,8252.0
2022-08-10 12:50:00,227.71,227.71,227.45,227.54,1450.0,227.71,227.71,227.45,227.54,1450.0
2022-08-10 12:55:00,227.63,228.15,227.62,227.73,1917.0,227.63,228.15,227.62,227.73,1917.0
2022-08-10 13:00:00,227.73,228.18,227.73,228.07,1000.0,227.73,228.18,227.73,228.07,1000.0
2022-08-10 13:05:00,228.15,228.26,228.08,228.26,400.0,228.15,228.26,228.08,228.26,400.0
2022-08-10 13:10:00,228.32,228.32,228.04,228.04,1200.0,228.32,228.32,228.04,228.04,1200.0
2022-08-10 13:15:00,228.03,228.21,228.01,228.11,3663.0,228.03,228.21,228.01,228.11,3663.0
2022-08-10 13:20:00,228.13,228.26,228.12,228.24,600.0,228.13,228.26,228.12,228.24,600.0
2022-08-10 13:25:00,228.32,228.51,228.17,228.18,1863.0,228.32,228.51,228.17,228.18,1863.0
2022-08-10 13:30:00,227.85,228.22,227.85,228.22,4691.0,227.85,228.22,227.85,228.22,4691.0
2022-08-10 13:35:00,228.2,228.32,228.04,228.14,1800.0,228.2,228.32,228.04,228.14,1800.0
2022-08-10 13:40:00,228.07,228.07,227.83,227.83,1033.0,228.07,228.07,227.83,227.83,1033.0
2022-08-10 13:45:00,227.92,228.31,227.87,228.24,1546.0,227.92,228.31,227.87,228.24,1546.0
2022-08-10 13:50:00,228.36,228.5,228.2,228.5,1554.0,228.36,228.5,228.2,228.5,1554.0
2022-08-10 13:55:00,228.43,228.63,228.23,228.37,2339.0,228.43,228.63,228.23,228.37,2339.0
2022-08-10 14:00:00,228.43,228.54,228.29,228.36,900.0,228.43,228.54,228.29,228.36,900.0
2022-08-10 14:05:00,228.4,228.4,227.92,227.92,2669.0,228.4,228.4,227.92,227.92,2669.0
2022-08-10 14:10:00,227.94,228.41,227.93,228.36,3764.0,227.94,228.41,227.93,228.36,3764.0
2022-08-10 14:15:00,228.41,228.5,228.22,228.22,2952.0,228.41,228.5,228.22,228.22,2952.0
2022-08-10 14:20:00,228.17,228.27,228.09,228.09,1100.0,228.17,228.27,228.09,228.09,1100.0
2022-08-10 14:25:00,228.0,228.2,227.95,228.2,2834.0,228.0,228.2,227.95,228.2,2834.0
2022-08-10 14:30:00,228.24,228.29,228.08,228.21,2293.0,228.24,228.29,228.08,228.21,2293.0
2022-08-10 14:35:00,228.28,228.34,228.11,228.19,4232.0,228.28,228.34,228.11,228.19,4232.0
2022-08-10 14:40:00,228.25,228.45,228.25,228.39,1500.0,228.25,228.45,228.25,228.39,1500.0
2022-08-10 14:45:00,228.21,228.32,227.88,227.88,1900.0,228.21,228.32,227.88,227.88,1900.0
2022-08-10 14:50:00,227.78,227.83,227.72,227.74,2600.0,227.78,227.83,227.72,227.74,2600.0
2022-08-10 14:55:00,227.67,227.78,227.53,227.78,1701.0,227.67,227.78,227.53,227.78,1701.0
2022-08-10 15:00:00,227.68,227.88,227.58,227.88,1950.0,227.68,227.88,227.58,227.88,1950.0
2022-08-10 15:05:00,227.82,227.91,227.73,227.91,1655.0,227.82,227.91,227.73,227.91,1655.0
2022-08-10 15:10:00,227.97,228.21,227.95,227.97,2489.0,227.97,228.21,227.95,227.97,2489.0
2022-08-10 15:15:00,227.99,228.09,227.89,228.04,1400.0,227.99,228.09,227.89,228.04,1400.0
2022-08-10 15:20:00,228.04,228.27,228.04,228.25,3240.0,228.04,228.27,228.04,228.25,3240.0
2022-08-10 15:25:00,228.19,228.22,227.99,228.03,2013.0,228.19,228.22,227.99,228.03,2013.0
2022-08-10 15:30:00,228.0,228.13,227.94,227.94,6484.0,228.0,228.13,227.94,227.94,6484.0
2022-08-10 15:35:00,228.0,228.48,227.91,228.25,3730.0,228.0,228.48,227.91,228.25,3730.0
2022-08-10 15:40:00,228.31,228.34,228.19,228.32,6146.0,228.31,228.34,228.19,228.32,6146.0
2022-08-10 15:45:00,228.31,228.4,228.23,228.36,3446.0,228.31,228.4,228.23,228.36,3446.0
2022-08-10 15:50:00,228.35,228.35,227.99,228.33,8725.0,228.35,228.35,227.99,228.33,8725.0
2022-08-10 15:55:00,228.2,228.34,227.71,228.01,34997.0,228.2,228.34,227.71,228.01,34997.0
2022-08-11 09:30:00,229.79,229.79,227.51,227.51,9415.0,229.79,229.79,227.51,227.51,9415.0
2022-08-11 09:35:00,227.61,228.51,227.11,228.51,1289.0,227.61,228.51,227.11,228.51,1289.0
2022-08-11 09:40:00,228.42,228.46,227.02,227.4,4206.0,228.42,228.46,227.02,227.4,4206.0
2022-08-11 09:45:00,227.19,228.41,227.19,227.87,1627.0,227.19,228.41,227.19,227.87,1627.0
2022-08-11 09:50:00,228.4,228.72,227.83,228.19,4032.0,228.4,228.72,227.83,228.19,4032.0
2022-08-11 09:55:00,228.01,228.15,227.89,228.09,3552.0,228.01,228.15,227.89,228.09,3552.0
2022-08-11 10:00:00,228.34,228.99,228.34,228.41,3265.0,228.34,228.99,228.34,228.41,3265.0
2022-08-11 10:05:00,228.54,228.92,228.38,228.76,3198.0,228.54,228.92,228.38,228.76,3198.0
2022-08-11 10:10:00,228.89,229.35,228.71,229.09,3293.0,228.89,229.35,228.71,229.09,3293.0
2022-08-11 10:15:00,229.2,229.99,229.1,229.7,4241.0,229.2,229.99,229.1,229.7,4241.0
2022-08-11 10:20:00,229.79,229.79,229.37,229.58,2750.0,229.79,229.79,229.37,229.58,2750.0
2022-08-11 10:25:00,229.5,229.52,228.45,228.6,25727.0,229.5,229.52,228.45,228.6,25727.0
2022-08-11 10:30:00,228.57,229.4,228.5,228.5,35712.0,228.57,229.4,228.5,228.5,35712.0
2022-08-11 10:35:00,228.62,229.32,228.55,229.06,2417.0,228.62,229.32,228.55,229.06,2417.0
2022-08-11 10:40:00,229.21,229.21,226.78,229.11,705030.0,229.21,229.21,226.78,229.11,705030.0
2022-08-11 10:45:00,229.04,229.14,228.47,228.5,5610.0,229.04,229.14,228.47,228.5,5610.0
2022-08-11 10:50:00,228.38,228.38,226.53,227.45,16929.0,228.38,228.38,226.53,227.45,16929.0
2022-08-11 10:55:00,227.41,227.82,226.99,227.74,27247.0,227.41,227.82,226.99,227.74,27247.0
2022-08-11 11:00:00,227.97,228.69,227.97,228.69,5200.0,227.97,228.69,227.97,228.69,5200.0
2022-08-11 11:05:00,228.54,228.54,227.26,227.47,23449.0,228.54,228.54,227.26,227.47,23449.0
2022-08-11 11:10:00,227.44,227.6,227.29,227.38,8389.0,227.44,227.6,227.29,227.38,8389.0
2022-08-11 11:15:00,227.25,227.4,226.66,226.66,9610.0,227.25,227.4,226.66,226.66,9610.0
2022-08-11 11:20:00,226.73,226.88,226.6,226.83,7710.0,226.73,226.88,226.6,226.83,7710.0
2022-08-11 11:25:00,226.84,227.27,226.59,226.95,10188.0,226.84,227.27,226.59,226.95,10188.0
2022-08-11 11:30:00,227.01,227.15,226.74,226.83,13013.0,227.01,227.15,226.74,226.83,13013.0
2022-08-11 11:35:00,226.92,227.11,226.85,227.01,4390.0,226.92,227.11,226.85,227.01,4390.0
2022-08-11 11:40:00,227.09,227.3,226.96,227.29,8613.0,227.09,227.3,226.96,227.29,8613.0
2022-08-11 11:45:00,227.24,227.24,226.6,226.65,5429.0,227.24,227.24,226.6,226.65,5429.0
2022-08-11 11:50:00,226.38,226.48,226.04,226.39,2096.0,226.38,226.48,226.04,226.39,2096.0
2022-08-11 11:55:00,226.36,226.74,226.28,226.36,4279.0,226.36,226.74,226.28,226.36,4279.0
2022-08-11 12:00:00,226.59,226.87,226.32,226.77,1372.0,226.59,226.87,226.32,226.77,1372.0
2022-08-11 12:05:00,226.73,226.86,226.49,226.86,1971.0,226.73,226.86,226.49,226.86,1971.0
2022-08-11 12:10:00,226.81,226.81,226.56,226.66,1500.0,226.81,226.81,226.56,226.66,1500.0
2022-08-11 12:15:00,226.58,226.7,226.49,226.67,2246.0,226.58,226.7,226.49,226.67,2246.0
2022-08-11 12:20:00,226.66,227.27,226.6,227.27,8768.0,226.66,227.27,226.6,227.27,8768.0
2022-08-11 12:25:00,227.27,227.74,227.13,227.66,2002.0,227.27,227.74,227.13,227.66,2002.0
2022-08-11 12:30:00,227.71,227.73,227.49,227.68,1712.0,227.71,227.73,227.49,227.68,1712.0
2022-08-11 12:35:00,227.73,227.73,227.6,227.6,915.0,227.73,227.73,227.6,227.6,915.0
2022-08-11 12:40:00,227.5,227.54,227.39,227.42,2242.0,227.5,227.54,227.39,227.42,2242.0
2022-08-11 12:45:00,227.48,227.53,226.84,227.01,1965.0,227.48,227.53,226.84,227.01,1965.0
2022-08-11 12:50:00,227.1,227.47,227.1,227.45,1500.0,227.1,227.47,227.1,227.45,1500.0
2022-08-11 12:55:00,227.34,227.47,227.11,227.21,4232.0,227.34,227.47,227.11,227.21,4232.0
2022-08-11 13:00:00,227.31,227.31,226.77,226.77,900.0,227.31,227.31,226.77,226.77,900.0
2022-08-11 13:05:00,226.81,226.82,226.71,226.71,300.0,226.81,226.82,226.71,226.71,300.0
2022-08-11 13:10:00,226.71,227.25,226.71,227.06,2277.0,226.71,227.25,226.71,227.06,2277.0
2022-08-11 13:15:00,226.88,227.18,226.87,227.06,700.0,226.88,227.18,226.87,227.06,700.0
2022-08-11 13:20:00,227.18,227.18,226.96,226.97,200.0,227.18,227.18,226.96,226.97,200.0
2022-08-11 13:25:00,227.14,227.24,226.91,227.12,850.0,227.14,227.24,226.91,227.12,850.0
2022-08-11 13:30:00,226.84,226.84,226.64,226.65,800.0,226.84,226.84,226.64,226.65,800.0
2022-08-11 13:35:00,226.68,226.89,226.58,226.82,891.0,226.68,226.89,226.58,226.82,891.0
2022-08-11 13:40:00,227.15,227.15,226.98,227.1,425.0,227.15,227.15,226.98,227.1,425.0
2022-08-11 13:45:00,227.11,227.14,226.94,227.06,1000.0,227.11,227.14,226.94,227.06,1000.0
2022-08-11 13:50:00,227.08,227.15,226.46,226.46,1668.0,227.08,227.15,226.46,226.46,1668.0
2022-08-11 13:55:00,226.36,226.48,226.29,226.39,700.0,226.36,226.48,226.29,226.39,700.0
2022-08-11 14:00:00,226.24,226.36,225.69,225.8,7421.0,226.24,226.36,225.69,225.8,7421.0
2022-08-11 14:05:00,225.71,225.85,225.47,225.68,1928.0,225.71,225.85,225.47,225.68,1928.0
2022-08-11 14:10:00,225.6,225.6,225.35,225.39,1200.0,225.6,225.6,225.35,225.39,1200.0
2022-08-11 14:15:00,225.25,225.44,225.15,225.29,2884.0,225.25,225.44,225.15,225.29,2884.0
2022-08-11 14:20:00,225.12,225.24,225.11,225.23,1845.0,225.12,225.24,225.11,225.23,1845.0
2022-08-11 14:25:00,225.18,225.32,224.89,224.89,7498.0,225.18,225.32,224.89,224.89,7498.0
2022-08-11 14:30:00,224.99,224.99,224.73,224.85,2065.0,224.99,224.99,224.73,224.85,2065.0
2022-08-11 14:35:00,225.0,225.07,224.83,225.03,3574.0,225.0,225.07,224.83,225.03,3574.0
2022-08-11 14:40:00,224.85,224.96,224.54,224.72,3426.0,224.85,224.96,224.54,224.72,3426.0
2022-08-11 14:45:00,224.71,224.85,224.58,224.75,3745.0,224.71,224.85,224.58,224.75,3745.0
2022-08-11 14:50:00,224.82,224.82,224.21,224.28,1805.0,224.82,224.82,224.21,224.28,1805.0
2022-08-11 14:55:00,224.3,224.53,224.23,224.46,4064.0,224.3,224.53,224.23,224.46,4064.0
2022-08-11 15:00:00,224.32,224.52,224.17,224.52,4057.0,224.32,224.52,224.17,224.52,4057.0
2022-08-11 15:05:00,224.47,224.53,224.28,224.53,1382.0,224.47,224.53,224.28,224.53,1382.0
2022-08-11 15:10:00,224.61,224.61,224.15,224.33,3946.0,224.61,224.61,224.15,224.33,3946.0
2022-08-11 15:15:00,224.45,224.45,224.1,224.1,2956.0,224.45,224.45,224.1,224.1,2956.0
2022-08-11 15:20:00,224.11,224.4,224.09,224.15,3579.0,224.11,224.4,224.09,224.15,3579.0
2022-08-11 15:25:00,224.32,224.69,224.28,224.6,3012.0,224.32,224.69,224.28,224.6,3012.0
2022-08-11 15:30:00,224.67,224.73,224.38,224.66,6097.0,224.67,224.73,224.38,224.66,6097.0
2022-08-11 15:35:00,224.64,224.7,224.08,224.19,8910.0,224.64,224.7,224.08,224.19,8910.0
2022-08-11 15:40:00,224.26,224.38,224.1,224.14,7101.0,224.26,224.38,224.1,224.14,7101.0
2022-08-11 15:45:00,224.19,224.26,223.97,224.17,5561.0,224.19,224.26,223.97,224.17,5561.0
2022-08-11 15:50:00,224.14,224.64,224.1,224.64,18650.0,224.14,224.64,224.1,224.64,18650.0
2022-08-11 15:55:00,224.67,224.71,224.15,224.56,55767.0,224.67,224.71,224.15,224.56,55767.0
2022-08-12 09:30:00,226.22,226.22,223.44,223.44,7039.0,226.22,226.22,223.44,223.44,7039.0
2022-08-12 09:35:00,223.46,224.69,223.46,224.24,7338.0,223.46,224.69,223.46,224.24,7338.0
2022-08-12 09:40:00,224.78,226.19,224.78,226.19,1000.0,224.78,226.19,224.78,226.19,1000.0
2022-08-12 09:45:00,226.89,227.1,225.24,225.72,2727.0,226.89,227.1,225.24,225.72,2727.0
2022-08-12 09:50:00,225.16,226.43,225.16,225.91,1748.0,225.16,226.43,225.16,225.91,1748.0
2022-08-12 09:55:00,225.45,226.54,225.44,226.54,2160.0,225.45,226.54,225.44,226.54,2160.0
2022-08-12 10:00:00,226.28,226.28,225.18,225.19,2535.0,226.28,226.28,225.18,225.19,2535.0
2022-08-12 10:05:00,225.24,225.66,225.13,225.42,4704.0,225.24,225.66,225.13,225.42,4704.0
2022-08-12 10:10:00,225.37,226.03,225.15,225.64,3400.0,225.37,226.03,225.15,225.64,3400.0
2022-08-12 10:15:00,225.44,226.46,225.34,226.45,1100.0,225.44,226.46,225.34,226.45,1100.0
2022-08-12 10:20:00,225.99,226.97,225.93,226.45,5475.0,225.99,226.97,225.93,226.45,5475.0
2022-08-12 10:25:00,226.45,226.45,225.74,226.0,3281.0,226.45,226.45,225.74,226.0,3281.0
2022-08-12 10:30:00,225.7,225.91,225.51,225.63,2199.0,225.7,225.91,225.51,225.63,2199.0
2022-08-12 10:35:00,225.49,225.78,225.12,225.12,2585.0,225.49,225.78,225.12,225.12,2585.0
2022-08-12 10:40:00,224.85,224.91,224.24,224.33,4815.0,224.85,224.91,224.24,224.33,4815.0
2022-08-12 10:45:00,224.22,224.22,223.3,223.3,2700.0,224.22,224.22,223.3,223.3,2700.0
2022-08-12 10:50:00,223.5,224.31,223.35,224.31,4776.0,223.5,224.31,223.35,224.31,4776.0
2022-08-12 10:55:00,224.35,225.03,224.3,224.65,41476.0,224.35,225.03,224.3,224.65,41476.0
2022-08-12 11:00:00,224.66,225.28,224.56,225.09,3404.0,224.66,225.28,224.56,225.09,3404.0
2022-08-12 11:05:00,225.14,225.24,224.87,224.97,3554.0,225.14,225.24,224.87,224.97,3554.0
2022-08-12 11:10:00,224.92,225.43,224.65,225.08,1800.0,224.92,225.43,224.65,225.08,1800.0
2022-08-12 11:15:00,225.22,225.23,225.14,225.23,1644.0,225.22,225.23,225.14,225.23,1644.0
2022-08-12 11:20:00,225.48,225.8,225.35,225.35,3017.0,225.48,225.8,225.35,225.35,3017.0
2022-08-12 11:25:00,225.44,225.61,225.19,225.19,1376.0,225.44,225.61,225.19,225.19,1376.0
2022-08-12 11:30:00,225.33,225.33,225.02,225.19,1450.0,225.33,225.33,225.02,225.19,1450.0
2022-08-12 11:35:00,225.58,225.66,225.27,225.52,2770.0,225.58,225.66,225.27,225.52,2770.0
2022-08-12 11:40:00,225.72,225.72,225.43,225.48,1300.0,225.72,225.72,225.43,225.48,1300.0
2022-08-12 11:45:00,225.92,225.92,225.41,225.41,2200.0,225.92,225.92,225.41,225.41,2200.0
2022-08-12 11:50:00,225.31,225.31,225.0,225.05,600.0,225.31,225.31,225.0,225.05,600.0
2022-08-12 11:55:00,225.13,225.36,225.0,225.0,1550.0,225.13,225.36,225.0,225.0,1550.0
2022-08-12 12:00:00,224.95,225.18,224.94,225.02,800.0,224.95,225.18,224.94,225.02,800.0
2022-08-12 12:05:00,225.1,225.52,225.1,225.52,3831.0,225.1,225.52,225.1,225.52,3831.0
2022-08-12 12:10:00,225.41,225.66,225.41,225.66,964.0,225.41,225.66,225.41,225.66,964.0
2022-08-12 12:15:00,225.67,226.07,225.66,226.07,300.0,225.67,226.07,225.66,226.07,300.0
2022-08-12 12:20:00,225.97,225.97,225.76,225.95,1125.0,225.97,225.97,225.76,225.95,1125.0
2022-08-12 12:25:00,226.09,226.22,225.96,226.15,1694.0,226.09,226.22,225.96,226.15,1694.0
2022-08-12 12:30:00,226.35,226.35,225.26,225.33,13647.0,226.35,226.35,225.26,225.33,13647.0
2022-08-12 12:35:00,225.26,225.65,225.26,225.6,2680.0,225.26,225.65,225.26,225.6,2680.0
2022-08-12 12:40:00,225.56,225.56,225.23,225.44,9273.0,225.56,225.56,225.23,225.44,9273.0
2022-08-12 12:45:00,225.47,225.59,225.3,225.37,1807.0,225.47,225.59,225.3,225.37,1807.0
2022-08-12 12:50:00,225.3,225.3,224.97,224.98,1680.0,225.3,225.3,224.97,224.98,1680.0
2022-08-12 12:55:00,225.1,225.1,225.0,225.09,1130.0,225.1,225.1,225.0,225.09,1130.0
2022-08-12 13:00:00,225.15,225.24,225.09,225.22,1820.0,225.15,225.24,225.09,225.22,1820.0
2022-08-12 13:05:00,225.36,225.6,225.35,225.51,2238.0,225.36,225.6,225.35,225.51,2238.0
2022-08-12 13:10:00,225.46,225.55,225.42,225.55,400.0,225.46,225.55,225.42,225.55,400.0
2022-08-12 13:15:00,225.58,225.58,225.36,225.37,1606.0,225.58,225.58,225.36,225.37,1606.0
2022-08-12 13:20:00,225.53,225.75,225.53,225.54,700.0,225.53,225.75,225.53,225.54,700.0
2022-08-12 13:25:00,225.49,225.71,225.49,225.64,1038.0,225.49,225.71,225.49,225.64,1038.0
2022-08-12 13:30:00,225.62,225.63,225.34,225.49,1706.0,225.62,225.63,225.34,225.49,1706.0
2022-08-12 13:35:00,225.51,225.51,225.33,225.33,700.0,225.51,225.51,225.33,225.33,700.0
2022-08-12 13:40:00,225.29,225.29,225.14,225.14,851.0,225.29,225.29,225.14,225.14,851.0
2022-08-12 13:45:00,225.33,225.56,225.33,225.56,1203.0,225.33,225.56,225.33,225.56,1203.0
2022-08-12 13:50:00,225.67,225.7,225.32,225.49,3256.0,225.67,225.7,225.32,225.49,3256.0
2022-08-12 13:55:00,225.5,225.5,225.25,225.29,700.0,225.5,225.5,225.25,225.29,700.0
2022-08-12 14:00:00,225.27,225.54,225.26,225.53,1067.0,225.27,225.54,225.26,225.53,1067.0
2022-08-12 14:05:00,225.53,225.53,225.26,225.34,1510.0,225.53,225.53,225.26,225.34,1510.0
2022-08-12 14:10:00,225.27,225.4,225.23,225.29,2400.0,225.27,225.4,225.23,225.29,2400.0
2022-08-12 14:15:00,225.13,225.14,224.97,224.97,996.0,225.13,225.14,224.97,224.97,996.0
2022-08-12 14:20:00,224.92,225.09,224.89,224.99,2257.0,224.92,225.09,224.89,224.99,2257.0
2022-08-12 14:25:00,224.91,224.96,224.64,224.7,4560.0,224.91,224.96,224.64,224.7,4560.0
2022-08-12 14:30:00,224.76,225.04,224.65,225.04,6870.0,224.76,225.04,224.65,225.04,6870.0
2022-08-12 14:35:00,224.94,225.0,224.85,224.85,3007.0,224.94,225.0,224.85,224.85,3007.0
2022-08-12 14:40:00,224.94,224.95,224.8,224.88,2000.0,224.94,224.95,224.8,224.88,2000.0
2022-08-12 14:45:00,224.74,224.78,224.62,224.72,2982.0,224.74,224.78,224.62,224.72,2982.0
2022-08-12 14:50:00,224.72,224.93,224.69,224.82,2607.0,224.72,224.93,224.69,224.82,2607.0
2022-08-12 14:55:00,224.88,225.09,224.88,225.05,1714.0,224.88,225.09,224.88,225.05,1714.0
2022-08-12 15:00:00,225.06,225.06,224.69,224.84,7856.0,225.06,225.06,224.69,224.84,7856.0
2022-08-12 15:05:00,224.83,225.22,224.82,225.22,2600.0,224.83,225.22,224.82,225.22,2600.0
2022-08-12 15:10:00,225.26,225.53,225.2,225.44,1250.0,225.26,225.53,225.2,225.44,1250.0
2022-08-12 15:15:00,225.44,225.77,225.44,225.59,3203.0,225.44,225.77,225.44,225.59,3203.0
2022-08-12 15:20:00,225.61,225.61,225.12,225.14,4183.0,225.61,225.61,225.12,225.14,4183.0
2022-08-12 15:25:00,225.15,225.36,225.09,225.26,1881.0,225.15,225.36,225.09,225.26,1881.0
2022-08-12 15:30:00,225.24,225.67,225.2,225.32,7454.0,225.24,225.67,225.2,225.32,7454.0
2022-08-12 15:35:00,225.22,225.42,225.17,225.25,4890.0,225.22,225.42,225.17,225.25,4890.0
2022-08-12 15:40:00,225.32,225.32,225.04,225.25,11019.0,225.32,225.32,225.04,225.25,11019.0
2022-08-12 15:45:00,225.34,225.56,225.26,225.54,8289.0,225.34,225.56,225.26,225.54,8289.0
2022-08-12 15:50:00,225.57,225.77,225.23,225.27,19237.0,225.57,225.77,225.23,225.27,19237.0
2022-08-12 15:55:00,225.31,225.46,225.23,225.37,54968.0,225.31,225.46,225.23,225.37,54968.0
2022-08-15 09:30:00,225.55,227.73,224.99,227.72,6837.0,225.55,227.73,224.99,227.72,6837.0
2022-08-15 09:35:00,227.44,227.44,224.7,224.7,2998.0,227.44,227.44,224.7,224.7,2998.0
2022-08-15 09:40:00,224.56,225.32,224.56,225.32,701.0,224.56,225.32,224.56,225.32,701.0
2022-08-15 09:45:00,225.73,225.73,225.73,225.73,100.0,225.73,225.73,225.73,225.73,100.0
2022-08-15 09:50:00,224.62,225.59,224.62,225.42,6430.0,224.62,225.59,224.62,225.42,6430.0
2022-08-15 09:55:00,225.62,226.17,225.62,226.12,596.0,225.62,226.17,225.62,226.12,596.0
2022-08-15 10:00:00,226.17,226.17,225.13,225.13,2635.0,226.17,226.17,225.13,225.13,2635.0
2022-08-15 10:05:00,225.81,226.61,225.81,226.61,3175.0,225.81,226.61,225.81,226.61,3175.0
2022-08-15 10:10:00,226.82,226.82,225.14,225.5,4628.0,226.82,226.82,225.14,225.5,4628.0
2022-08-15 10:15:00,225.33,225.42,225.13,225.14,800.0,225.33,225.42,225.13,225.14,800.0
2022-08-15 10:20:00,225.2,225.2,224.78,225.0,2300.0,225.2,225.2,224.78,225.0,2300.0
2022-08-15 10:25:00,225.08,225.24,225.08,225.24,300.0,225.08,225.24,225.08,225.24,300.0
2022-08-15 10:30:00,225.47,225.82,225.46,225.81,500.0,225.47,225.82,225.46,225.81,500.0
2022-08-15 10:35:00,225.59,225.83,225.54,225.65,2144.0,225.59,225.83,225.54,225.65,2144.0
2022-08-15 10:40:00,225.9,226.02,225.2,225.28,1311.0,225.9,226.02,225.2,225.28,1311.0
2022-08-15 10:45:00,225.24,225.24,224.7,224.7,1259.0,225.24,225.24,224.7,224.7,1259.0
2022-08-15 10:50:00,224.85,225.3,224.85,225.3,1224.0,224.85,225.3,224.85,225.3,1224.0
2022-08-15 10:55:00,225.18,225.4,224.97,225.4,1114.0,225.18,225.4,224.97,225.4,1114.0
2022-08-15 11:00:00,225.03,225.7,225.03,225.7,610.0,225.03,225.7,225.03,225.7,610.0
2022-08-15 11:05:00,225.72,225.78,225.5,225.78,2955.0,225.72,225.78,225.5,225.78,2955.0
2022-08-15 11:10:00,225.61,225.61,225.13,225.2,2405.0,225.61,225.61,225.13,225.2,2405.0
2022-08-15 11:15:00,225.05,225.19,224.99,225.18,1200.0,225.05,225.19,224.99,225.18,1200.0
2022-08-15 11:20:00,225.3,225.3,224.96,225.1,1100.0,225.3,225.3,224.96,225.1,1100.0
2022-08-15 11:25:00,225.21,225.32,225.14,225.27,1559.0,225.21,225.32,225.14,225.27,1559.0
2022-08-15 11:30:00,225.74,225.74,225.58,225.58,250.0,225.74,225.74,225.58,225.58,250.0
2022-08-15 11:35:00,225.85,225.85,225.46,225.49,1120.0,225.85,225.85,225.46,225.49,1120.0
2022-08-15 11:40:00,225.32,225.49,225.3,225.45,1000.0,225.32,225.49,225.3,225.45,1000.0
2022-08-15 11:45:00,225.53,226.0,225.53,226.0,400.0,225.53,226.0,225.53,226.0,400.0
2022-08-15 11:50:00,225.94,226.11,225.94,226.06,918.0,225.94,226.11,225.94,226.06,918.0
2022-08-15 11:55:00,225.69,225.96,225.57,225.68,901.0,225.69,225.96,225.57,225.68,901.0
2022-08-15 12:00:00,225.82,225.82,225.56,225.61,900.0,225.82,225.82,225.56,225.61,900.0
2022-08-15 12:05:00,225.59,225.93,225.59,225.92,1070.0,225.59,225.93,225.59,225.92,1070.0
2022-08-15 12:10:00,225.92,226.05,225.79,225.84,2161.0,225.92,226.05,225.79,225.84,2161.0
2022-08-15 12:15:00,225.84,225.88,225.84,225.86,300.0,225.84,225.88,225.84,225.86,300.0
2022-08-15 12:20:00,225.75,225.75,225.49,225.5,1034.0,225.75,225.75,225.49,225.5,1034.0
2022-08-15 12:25:00,225.67,225.99,225.67,225.99,945.0,225.67,225.99,225.67,225.99,945.0
2022-08-15 12:30:00,225.9,225.9,225.81,225.86,465.0,225.9,225.9,225.81,225.86,465.0
2022-08-15 12:35:00,225.61,225.75,225.6,225.74,1003.0,225.61,225.75,225.6,225.74,1003.0
2022-08-15 12:40:00,225.75,225.98,225.75,225.97,1200.0,225.75,225.98,225.75,225.97,1200.0
2022-08-15 12:45:00,225.95,226.1,225.91,226.1,710.0,225.95,226.1,225.91,226.1,710.0
2022-08-15 12:50:00,226.08,226.51,225.98,226.51,1744.0,226.08,226.51,225.98,226.51,1744.0
2022-08-15 12:55:00,226.26,226.54,226.23,226.54,800.0,226.26,226.54,226.23,226.54,800.0
2022-08-15 13:00:00,226.6,226.6,226.32,226.52,1065.0,226.6,226.6,226.32,226.52,1065.0
2022-08-15 13:05:00,226.75,226.89,226.71,226.89,400.0,226.75,226.89,226.71,226.89,400.0
2022-08-15 13:10:00,226.71,226.87,226.64,226.81,700.0,226.71,226.87,226.64,226.81,700.0
2022-08-15 13:15:00,226.86,226.86,226.69,226.69,700.0,226.86,226.86,226.69,226.69,700.0
2022-08-15 13:20:00,226.63,226.63,226.36,226.44,1845.0,226.63,226.63,226.36,226.44,1845.0
2022-08-15 13:25:00,226.41,226.5,226.36,226.5,600.0,226.41,226.5,226.36,226.5,600.0
2022-08-15 13:30:00,226.6,226.71,226.26,226.62,57684.0,226.6,226.71,226.26,226.62,57684.0
2022-08-15 13:35:00,226.67,227.08,226.67,226.8,1600.0,226.67,227.08,226.67,226.8,1600.0
2022-08-15 13:40:00,226.74,226.74,226.6,226.7,1928.0,226.74,226.74,226.6,226.7,1928.0
2022-08-15 13:45:00,226.63,226.92,226.62,226.81,1334.0,226.63,226.92,226.62,226.81,1334.0
2022-08-15 13:50:00,226.86,226.98,226.85,226.98,400.0,226.86,226.98,226.85,226.98,400.0
2022-08-15 13:55:00,227.09,227.21,227.01,227.21,889.0,227.09,227.21,227.01,227.21,889.0
2022-08-15 14:00:00,226.98,226.98,226.79,226.84,1389.0,226.98,226.98,226.79,226.84,1389.0
2022-08-15 14:05:00,226.74,227.0,226.74,227.0,3930.0,226.74,227.0,226.74,227.0,3930.0
2022-08-15 14:10:00,226.97,227.29,226.97,227.29,1000.0,226.97,227.29,226.97,227.29,1000.0
2022-08-15 14:15:00,227.23,227.55,227.19,227.43,7644.0,227.23,227.55,227.19,227.43,7644.0
2022-08-15 14:20:00,227.54,227.69,227.26,227.45,7306.0,227.54,227.69,227.26,227.45,7306.0
2022-08-15 14:25:00,227.45,227.62,227.29,227.62,6931.0,227.45,227.62,227.29,227.62,6931.0
2022-08-15 14:30:00,227.45,227.8,227.43,227.8,4462.0,227.45,227.8,227.43,227.8,4462.0
2022-08-15 14:35:00,227.68,227.83,227.64,227.71,1423.0,227.68,227.83,227.64,227.71,1423.0
2022-08-15 14:40:00,227.76,228.31,227.71,228.28,5378.0,227.76,228.31,227.71,228.28,5378.0
2022-08-15 14:45:00,228.28,228.8,228.23,228.72,37657.0,228.28,228.8,228.23,228.72,37657.0
2022-08-15 14:50:00,228.65,228.75,228.57,228.64,2224.0,228.65,228.75,228.57,228.64,2224.0
2022-08-15 14:55:00,228.63,228.94,228.57,228.94,2386.0,228.63,228.94,228.57,228.94,2386.0
2022-08-15 15:00:00,228.94,228.98,228.73,228.88,1930.0,228.94,228.98,228.73,228.88,1930.0
2022-08-15 15:05:00,228.94,229.02,228.48,228.49,4102.0,228.94,229.02,228.48,228.49,4102.0
2022-08-15 15:10:00,228.46,228.56,228.37,228.56,1044.0,228.46,228.56,228.37,228.56,1044.0
2022-08-15 15:15:00,228.5,228.68,228.42,228.55,2750.0,228.5,228.68,228.42,228.55,2750.0
2022-08-15 15:20:00,228.54,228.87,228.54,228.84,6431.0,228.54,228.87,228.54,228.84,6431.0
2022-08-15 15:25:00,228.87,228.87,228.54,228.82,2761.0,228.87,228.87,228.54,228.82,2761.0
2022-08-15 15:30:00,228.81,228.82,228.62,228.79,3198.0,228.81,228.82,228.62,228.79,3198.0
2022-08-15 15:35:00,228.83,228.9,228.65,228.71,4016.0,228.83,228.9,228.65,228.71,4016.0
2022-08-15 15:40:00,228.82,228.82,228.6,228.66,4224.0,228.82,228.82,228.6,228.66,4224.0
2022-08-15 15:45:00,228.65,229.07,228.64,229.06,4027.0,228.65,229.07,228.64,229.06,4027.0
2022-08-15 15:50:00,229.06,229.06,228.52,228.91,7342.0,229.06,229.06,228.52,228.91,7342.0
2022-08-15 15:55:00,228.81,228.97,228.58,228.92,26925.0,228.81,228.97,228.58,228.92,26925.0
2022-08-16 09:30:00,228.36,228.43,227.66,228.18,9927.0,228.36,228.43,227.66,228.18,9927.0
2022-08-16 09:35:00,228.53,228.62,228.0,228.6,1600.0,228.53,228.62,228.0,228.6,1600.0
2022-08-16 09:40:00,228.65,228.98,228.41,228.53,3124.0,228.65,228.98,228.41,228.53,3124.0
2022-08-16 09:45:00,228.52,228.55,226.73,227.16,2207.0,228.52,228.55,226.73,227.16,2207.0
2022-08-16 09:50:00,227.16,227.47,227.05,227.41,1832.0,227.16,227.47,227.05,227.41,1832.0
2022-08-16 09:55:00,227.3,227.33,227.02,227.15,700.0,227.3,227.33,227.02,227.15,700.0
2022-08-16 10:00:00,226.96,227.33,226.59,227.33,8999.0,226.96,227.33,226.59,227.33,8999.0
2022-08-16 10:05:00,227.45,227.92,227.45,227.68,8398.0,227.45,227.92,227.45,227.68,8398.0
2022-08-16 10:10:00,227.96,228.58,227.82,228.31,8863.0,227.96,228.58,227.82,228.31,8863.0
2022-08-16 10:15:00,228.0,228.17,227.52,228.17,12071.0,228.0,228.17,227.52,228.17,12071.0
2022-08-16 10:20:00,228.03,228.16,227.35,227.81,13250.0,228.03,228.16,227.35,227.81,13250.0
2022-08-16 10:25:00,227.73,228.08,226.31,228.08,96700.0,227.73,228.08,226.31,228.08,96700.0
2022-08-16 10:30:00,228.08,228.96,227.11,227.25,95139.0,228.08,228.96,227.11,227.25,95139.0
2022-08-16 10:35:00,227.27,227.55,227.2,227.34,5356.0,227.27,227.55,227.2,227.34,5356.0
2022-08-16 10:40:00,227.27,227.71,227.2,227.66,4743.0,227.27,227.71,227.2,227.66,4743.0
2022-08-16 10:45:00,227.71,227.96,227.51,227.96,4260.0,227.71,227.96,227.51,227.96,4260.0
2022-08-16 10:50:00,227.98,228.36,227.67,227.83,8898.0,227.98,228.36,227.67,227.83,8898.0
2022-08-16 10:55:00,227.77,227.9,227.71,227.79,4394.0,227.77,227.9,227.71,227.79,4394.0
2022-08-16 11:00:00,227.65,228.02,227.47,227.57,5600.0,227.65,228.02,227.47,227.57,5600.0
2022-08-16 11:05:00,227.58,227.83,227.41,227.83,10209.0,227.58,227.83,227.41,227.83,10209.0
2022-08-16 11:10:00,227.84,228.33,227.61,228.33,10982.0,227.84,228.33,227.61,228.33,10982.0
2022-08-16 11:15:00,228.23,228.47,228.15,228.3,2800.0,228.23,228.47,228.15,228.3,2800.0
2022-08-16 11:20:00,228.37,228.4,228.31,228.31,1050.0,228.37,228.4,228.31,228.31,1050.0
2022-08-16 11:25:00,228.14,228.83,228.14,228.67,3392.0,228.14,228.83,228.14,228.67,3392.0
2022-08-16 11:30:00,228.77,229.41,228.77,229.31,4021.0,228.77,229.41,228.77,229.31,4021.0
2022-08-16 11:35:00,229.13,229.49,229.12,229.46,1900.0,229.13,229.49,229.12,229.46,1900.0
2022-08-16 11:40:00,229.53,229.68,229.5,229.62,2828.0,229.53,229.68,229.5,229.62,2828.0
2022-08-16 11:45:00,229.54,229.64,229.35,229.35,4736.0,229.54,229.64,229.35,229.35,4736.0
2022-08-16 11:50:00,229.44,229.44,229.18,229.25,2300.0,229.44,229.44,229.18,229.25,2300.0
2022-08-16 11:55:00,229.22,229.31,229.04,229.28,1986.0,229.22,229.31,229.04,229.28,1986.0
2022-08-16 12:00:00,229.41,229.41,228.89,228.89,3412.0,229.41,229.41,228.89,228.89,3412.0
2022-08-16 12:05:00,228.79,228.86,228.66,228.85,7902.0,228.79,228.86,228.66,228.85,7902.0
2022-08-16 12:10:00,228.4,228.53,228.21,228.51,4489.0,228.4,228.53,228.21,228.51,4489.0
2022-08-16 12:15:00,228.5,229.45,228.5,229.45,18334.0,228.5,229.45,228.5,229.45,18334.0
2022-08-16 12:20:00,229.47,229.57,228.82,228.89,26928.0,229.47,229.57,228.82,228.89,26928.0
2022-08-16 12:25:00,228.67,228.67,228.28,228.42,1300.0,228.67,228.67,228.28,228.42,1300.0
2022-08-16 12:30:00,228.16,228.46,228.14,228.21,1100.0,228.16,228.46,228.14,228.21,1100.0
2022-08-16 12:35:00,228.22,228.55,228.17,228.25,2100.0,228.22,228.55,228.17,228.25,2100.0
2022-08-16 12:40:00,228.37,228.42,228.26,228.42,1052.0,228.37,228.42,228.26,228.42,1052.0
2022-08-16 12:45:00,228.24,228.39,228.23,228.35,1200.0,228.24,228.39,228.23,228.35,1200.0
2022-08-16 12:50:00,228.5,228.78,228.45,228.69,9800.0,228.5,228.78,228.45,228.69,9800.0
2022-08-16 12:55:00,228.69,228.91,228.63,228.74,5322.0,228.69,228.91,228.63,228.74,5322.0
2022-08-16 13:00:00,228.75,228.79,228.72,228.79,1003.0,228.75,228.79,228.72,228.79,1003.0
2022-08-16 13:05:00,228.68,228.8,228.67,228.8,700.0,228.68,228.8,228.67,228.8,700.0
2022-08-16 13:10:00,228.78,228.91,228.7,228.81,1427.0,228.78,228.91,228.7,228.81,1427.0
2022-08-16 13:15:00,228.84,229.1,228.84,228.93,1813.0,228.84,229.1,228.84,228.93,1813.0
2022-08-16 13:20:00,228.94,229.21,228.91,229.14,4900.0,228.94,229.21,228.91,229.14,4900.0
2022-08-16 13:25:00,229.16,229.47,229.14,229.37,3214.0,229.16,229.47,229.14,229.37,3214.0
2022-08-16 13:30:00,229.42,229.76,229.42,229.65,2456.0,229.42,229.76,229.42,229.65,2456.0
2022-08-16 13:35:00,229.74,230.17,229.74,230.17,1677.0,229.74,230.17,229.74,230.17,1677.0
2022-08-16 13:40:00,230.03,230.43,230.03,230.43,4066.0,230.03,230.43,230.03,230.43,4066.0
2022-08-16 13:45:00,230.55,230.65,230.47,230.65,3091.0,230.55,230.65,230.47,230.65,3091.0
2022-08-16 13:50:00,230.7,230.91,230.58,230.86,6730.0,230.7,230.91,230.58,230.86,6730.0
2022-08-16 13:55:00,230.85,231.11,230.84,231.04,4151.0,230.85,231.11,230.84,231.04,4151.0
2022-08-16 14:00:00,231.06,231.35,231.04,231.24,3203.0,231.06,231.35,231.04,231.24,3203.0
2022-08-16 14:05:00,231.3,231.35,231.2,231.27,1000.0,231.3,231.35,231.2,231.27,1000.0
2022-08-16 14:10:00,231.22,231.42,231.21,231.28,1764.0,231.22,231.42,231.21,231.28,1764.0
2022-08-16 14:15:00,231.2,231.37,231.17,231.26,1950.0,231.2,231.37,231.17,231.26,1950.0
2022-08-16 14:20:00,231.3,231.37,231.2,231.21,800.0,231.3,231.37,231.2,231.21,800.0
2022-08-16 14:25:00,231.15,231.17,230.66,230.7,2714.0,231.15,231.17,230.66,230.7,2714.0
2022-08-16 14:30:00,230.55,230.72,230.47,230.52,2502.0,230.55,230.72,230.47,230.52,2502.0
2022-08-16 14:35:00,230.48,230.48,229.89,229.96,2305.0,230.48,230.48,229.89,229.96,2305.0
2022-08-16 14:40:00,229.98,230.03,229.93,229.94,1163.0,229.98,230.03,229.93,229.94,1163.0
2022-08-16 14:45:00,229.76,229.76,229.29,229.42,1548.0,229.76,229.76,229.29,229.42,1548.0
2022-08-16 14:50:00,229.45,229.58,229.32,229.46,1609.0,229.45,229.58,229.32,229.46,1609.0
2022-08-16 14:55:00,229.36,229.79,229.26,229.78,1918.0,229.36,229.79,229.26,229.78,1918.0
2022-08-16 15:00:00,229.62,229.62,228.92,228.92,1680.0,229.62,229.62,228.92,228.92,1680.0
2022-08-16 15:05:00,229.02,229.31,228.86,229.09,3364.0,229.02,229.31,228.86,229.09,3364.0
2022-08-16 15:10:00,228.76,229.09,228.74,229.03,3900.0,228.76,229.09,228.74,229.03,3900.0
2022-08-16 15:15:00,229.05,229.37,229.04,229.27,1700.0,229.05,229.37,229.04,229.27,1700.0
2022-08-16 15:20:00,229.4,229.56,229.3,229.5,2325.0,229.4,229.56,229.3,229.5,2325.0
2022-08-16 15:25:00,229.48,229.89,229.48,229.89,1089.0,229.48,229.89,229.48,229.89,1089.0
2022-08-16 15:30:00,229.75,229.85,229.64,229.66,2865.0,229.75,229.85,229.64,229.66,2865.0
2022-08-16 15:35:00,229.71,229.8,229.43,229.5,3279.0,229.71,229.8,229.43,229.5,3279.0
2022-08-16 15:40:00,229.55,229.61,229.37,229.58,4902.0,229.55,229.61,229.37,229.58,4902.0
2022-08-16 15:45:00,229.66,229.91,229.62,229.78,5011.0,229.66,229.91,229.62,229.78,5011.0
2022-08-16 15:50:00,229.84,230.07,229.48,229.52,7792.0,229.84,230.07,229.48,229.52,7792.0
2022-08-16 15:55:00,229.5,229.84,229.34,229.49,31944.0,229.5,229.84,229.34,229.49,31944.0
2022-08-17 09:30:00,226.26,227.77,226.0,227.33,6770.0,226.26,227.77,226.0,227.33,6770.0
2022-08-17 09:35:00,227.75,227.87,227.0,227.0,4280.0,227.75,227.87,227.0,227.0,4280.0
2022-08-17 09:40:00,226.98,226.99,226.02,226.28,1815.0,226.98,226.99,226.02,226.28,1815.0
2022-08-17 09:45:00,226.46,226.93,226.25,226.47,4826.0,226.46,226.93,226.25,226.47,4826.0
2022-08-17 09:50:00,226.47,226.91,226.16,226.91,3174.0,226.47,226.91,226.16,226.91,3174.0
2022-08-17 09:55:00,226.76,227.79,226.76,227.3,1843.0,226.76,227.79,226.76,227.3,1843.0
2022-08-17 10:00:00,227.02,227.27,226.67,226.73,4018.0,227.02,227.27,226.67,226.73,4018.0
2022-08-17 10:05:00,227.64,227.75,227.11,227.3,1834.0,227.64,227.75,227.11,227.3,1834.0
2022-08-17 10:10:00,227.12,227.47,226.45,226.45,1000.0,227.12,227.47,226.45,226.45,1000.0
2022-08-17 10:15:00,226.59,227.38,226.59,227.0,1177.0,226.59,227.38,226.59,227.0,1177.0
2022-08-17 10:20:00,226.94,226.94,226.93,226.94,100.0,226.94,226.94,226.93,226.94,100.0
2022-08-17 10:25:00,226.67,227.17,226.67,227.08,2740.0,226.67,227.17,226.67,227.08,2740.0
2022-08-17 10:30:00,226.97,227.28,226.75,227.28,2794.0,226.97,227.28,226.75,227.28,2794.0
2022-08-17 10:35:00,226.97,226.97,226.6,226.8,9355.0,226.97,226.97,226.6,226.8,9355.0
2022-08-17 10:40:00,226.73,227.24,226.61,226.72,3566.0,226.73,227.24,226.61,226.72,3566.0
2022-08-17 10:45:00,227.26,227.26,226.88,226.88,700.0,227.26,227.26,226.88,226.88,700.0
2022-08-17 10:50:00,226.5,226.5,226.13,226.26,1038.0,226.5,226.5,226.13,226.26,1038.0
2022-08-17 10:55:00,226.26,226.55,226.17,226.34,4871.0,226.26,226.55,226.17,226.34,4871.0
2022-08-17 11:00:00,226.55,226.65,226.48,226.64,1374.0,226.55,226.65,226.48,226.64,1374.0
2022-08-17 11:05:00,226.41,226.57,226.17,226.44,1100.0,226.41,226.57,226.17,226.44,1100.0
2022-08-17 11:10:00,226.54,226.95,226.47,226.48,1805.0,226.54,226.95,226.47,226.48,1805.0
2022-08-17 11:15:00,226.36,226.84,226.29,226.64,1142.0,226.36,226.84,226.29,226.64,1142.0
2022-08-17 11:20:00,227.0,227.18,226.82,227.1,2193.0,227.0,227.18,226.82,227.1,2193.0
2022-08-17 11:25:00,227.31,227.32,226.85,226.98,1607.0,227.31,227.32,226.85,226.98,1607.0
2022-08-17 11:30:00,227.1,227.49,227.0,227.02,1800.0,227.1,227.49,227.0,227.02,1800.0
2022-08-17 11:35:00,226.78,226.91,226.72,226.91,2607.0,226.78,226.91,226.72,226.91,2607.0
2022-08-17 11:40:00,226.92,226.92,226.64,226.64,800.0,226.92,226.92,226.64,226.64,800.0
2022-08-17 11:45:00,226.72,226.76,226.25,226.41,1950.0,226.72,226.76,226.25,226.41,1950.0
2022-08-17 11:50:00,226.57,226.72,226.23,226.49,3100.0,226.57,226.72,226.23,226.49,3100.0
2022-08-17 11:55:00,226.59,226.59,226.32,226.59,600.0,226.59,226.59,226.32,226.59,600.0
2022-08-17 12:00:00,226.58,226.74,226.57,226.63,1500.0,226.58,226.74,226.57,226.63,1500.0
2022-08-17 12:05:00,226.66,226.66,226.51,226.66,950.0,226.66,226.66,226.51,226.66,950.0
2022-08-17 12:10:00,226.71,226.72,226.57,226.58,1100.0,226.71,226.72,226.57,226.58,1100.0
2022-08-17 12:15:00,226.66,226.88,226.6,226.83,1259.0,226.66,226.88,226.6,226.83,1259.0
2022-08-17 12:20:00,226.97,227.21,226.95,227.21,1600.0,226.97,227.21,226.95,227.21,1600.0
2022-08-17 12:25:00,227.32,227.72,227.3,227.59,10026.0,227.32,227.72,227.3,227.59,10026.0
2022-08-17 12:30:00,227.45,227.52,227.28,227.49,1200.0,227.45,227.52,227.28,227.49,1200.0
2022-08-17 12:35:00,227.36,227.53,227.36,227.43,1300.0,227.36,227.53,227.36,227.43,1300.0
2022-08-17 12:40:00,227.35,227.38,227.14,227.25,1259.0,227.35,227.38,227.14,227.25,1259.0
2022-08-17 12:45:00,227.25,227.31,227.07,227.27,2004.0,227.25,227.31,227.07,227.27,2004.0
2022-08-17 12:50:00,227.16,227.19,227.09,227.1,700.0,227.16,227.19,227.09,227.1,700.0
2022-08-17 12:55:00,227.11,227.49,227.11,227.26,1900.0,227.11,227.49,227.11,227.26,1900.0
2022-08-17 13:00:00,227.33,227.47,227.13,227.25,2507.0,227.33,227.47,227.13,227.25,2507.0
2022-08-17 13:05:00,227.3,227.3,227.03,227.23,1847.0,227.3,227.3,227.03,227.23,1847.0
2022-08-17 13:10:00,227.14,227.18,227.02,227.07,1210.0,227.14,227.18,227.02,227.07,1210.0
2022-08-17 13:15:00,227.07,227.11,226.81,226.81,1100.0,227.07,227.11,226.81,226.81,1100.0
2022-08-17 13:20:00,226.68,226.92,226.68,226.79,800.0,226.68,226.92,226.68,226.79,800.0
2022-08-17 13:25:00,226.79,226.98,226.78,226.98,1422.0,226.79,226.98,226.78,226.98,1422.0
2022-08-17 13:30:00,226.93,227.16,226.93,227.07,2037.0,226.93,227.16,226.93,227.07,2037.0
2022-08-17 13:35:00,227.07,227.17,227.06,227.16,1200.0,227.07,227.17,227.06,227.16,1200.0
2022-08-17 13:40:00,227.11,227.11,227.01,227.03,300.0,227.11,227.11,227.01,227.03,300.0
2022-08-17 13:45:00,226.86,226.86,226.56,226.64,1357.0,226.86,226.86,226.56,226.64,1357.0
2022-08-17 13:50:00,226.61,226.68,226.54,226.64,2105.0,226.61,226.68,226.54,226.64,2105.0
2022-08-17 13:55:00,226.7,226.71,226.49,226.53,2645.0,226.7,226.71,226.49,226.53,2645.0
2022-08-17 14:00:00,226.65,227.72,226.65,227.21,2318.0,226.65,227.72,226.65,227.21,2318.0
2022-08-17 14:05:00,227.1,228.03,227.06,228.03,1940.0,227.1,228.03,227.06,228.03,1940.0
2022-08-17 14:10:00,227.8,228.19,227.67,228.12,3066.0,227.8,228.19,227.67,228.12,3066.0
2022-08-17 14:15:00,228.39,228.41,227.95,228.04,1300.0,228.39,228.41,227.95,228.04,1300.0
2022-08-17 14:20:00,228.04,228.04,227.35,227.63,1573.0,228.04,228.04,227.35,227.63,1573.0
2022-08-17 14:25:00,227.61,228.24,227.49,228.24,2385.0,227.61,228.24,227.49,228.24,2385.0
2022-08-17 14:30:00,228.28,228.81,228.24,228.77,11099.0,228.28,228.81,228.24,228.77,11099.0
2022-08-17 14:35:00,228.8,228.84,228.45,228.84,3185.0,228.8,228.84,228.45,228.84,3185.0
2022-08-17 14:40:00,228.62,228.75,228.21,228.71,3000.0,228.62,228.75,228.21,228.71,3000.0
2022-08-17 14:45:00,228.57,228.57,227.88,228.3,4107.0,228.57,228.57,227.88,228.3,4107.0
2022-08-17 14:50:00,228.18,228.62,228.18,228.59,5314.0,228.18,228.62,228.18,228.59,5314.0
2022-08-17 14:55:00,228.47,228.58,228.37,228.46,2600.0,228.47,228.58,228.37,228.46,2600.0
2022-08-17 15:00:00,228.43,228.58,228.35,228.56,2200.0,228.43,228.58,228.35,228.56,2200.0
2022-08-17 15:05:00,228.58,228.73,228.32,228.42,4187.0,228.58,228.73,228.32,228.42,4187.0
2022-08-17 15:10:00,228.43,228.49,226.55,226.83,39286.0,228.43,228.49,226.55,226.83,39286.0
2022-08-17 15:15:00,226.71,226.86,226.5,226.64,4684.0,226.71,226.86,226.5,226.64,4684.0
2022-08-17 15:20:00,226.58,226.84,226.58,226.74,2346.0,226.58,226.84,226.58,226.74,2346.0
2022-08-17 15:25:00,226.74,226.79,226.36,226.51,3346.0,226.74,226.79,226.36,226.51,3346.0
2022-08-17 15:30:00,226.33,226.38,226.06,226.06,2278.0,226.33,226.38,226.06,226.06,2278.0
2022-08-17 15:35:00,226.03,226.42,226.03,226.12,6000.0,226.03,226.42,226.03,226.12,6000.0
2022-08-17 15:40:00,226.12,226.36,226.1,226.33,4908.0,226.12,226.36,226.1,226.33,4908.0
2022-08-17 15:45:00,226.22,226.28,226.04,226.15,4410.0,226.22,226.28,226.04,226.15,4410.0
2022-08-17 15:50:00,226.15,226.26,225.87,226.04,8947.0,226.15,226.26,225.87,226.04,8947.0
2022-08-17 15:55:00,226.03,226.03,225.0,225.02,73829.0,226.03,226.03,225.0,225.02,73829.0
2022-08-18 09:30:00,225.0,225.0,223.94,224.22,12151.0,225.0,225.0,223.94,224.22,12151.0
2022-08-18 09:35:00,223.68,224.56,223.26,224.34,3615.0,223.68,224.56,223.26,224.34,3615.0
2022-08-18 09:40:00,224.27,224.49,223.78,224.49,2776.0,224.27,224.49,223.78,224.49,2776.0
2022-08-18 09:45:00,224.41,224.54,223.68,223.75,2450.0,224.41,224.54,223.68,223.75,2450.0
2022-08-18 09:50:00,223.76,223.97,223.26,223.37,3497.0,223.76,223.97,223.26,223.37,3497.0
2022-08-18 09:55:00,223.45,223.7,222.78,223.11,3570.0,223.45,223.7,222.78,223.11,3570.0
2022-08-18 10:00:00,223.06,223.06,222.59,222.79,5623.0,223.06,223.06,222.59,222.79,5623.0
2022-08-18 10:05:00,222.79,223.04,222.67,222.95,5375.0,222.79,223.04,222.67,222.95,5375.0
2022-08-18 10:10:00,222.85,222.92,222.56,222.67,1969.0,222.85,222.92,222.56,222.67,1969.0
2022-08-18 10:15:00,222.83,223.02,222.65,222.94,3208.0,222.83,223.02,222.65,222.94,3208.0
2022-08-18 10:20:00,222.92,223.12,222.88,222.97,4408.0,222.92,223.12,222.88,222.97,4408.0
2022-08-18 10:25:00,222.88,223.11,222.69,222.74,2722.0,222.88,223.11,222.69,222.74,2722.0
2022-08-18 10:30:00,222.72,222.8,222.56,222.56,2103.0,222.72,222.8,222.56,222.56,2103.0
2022-08-18 10:35:00,222.54,223.17,222.48,223.17,3477.0,222.54,223.17,222.48,223.17,3477.0
2022-08-18 10:40:00,223.51,223.78,223.49,223.59,1525.0,223.51,223.78,223.49,223.59,1525.0
2022-08-18 10:45:00,223.35,223.62,223.26,223.61,1788.0,223.35,223.62,223.26,223.61,1788.0
2022-08-18 10:50:00,223.74,223.97,223.5,223.5,3063.0,223.74,223.97,223.5,223.5,3063.0
2022-08-18 10:55:00,223.71,224.16,223.7,223.76,4411.0,223.71,224.16,223.7,223.76,4411.0
2022-08-18 11:00:00,223.86,223.95,223.23,223.37,1550.0,223.86,223.95,223.23,223.37,1550.0
2022-08-18 11:05:00,223.33,223.38,223.11,223.27,2617.0,223.33,223.38,223.11,223.27,2617.0
2022-08-18 11:10:00,223.36,223.63,223.36,223.48,637.0,223.36,223.63,223.36,223.48,637.0
2022-08-18 11:15:00,223.65,223.94,223.63,223.64,2573.0,223.65,223.94,223.63,223.64,2573.0
2022-08-18 11:20:00,223.56,223.59,223.51,223.59,437.0,223.56,223.59,223.51,223.59,437.0
2022-08-18 11:25:00,224.09,224.28,224.08,224.14,1680.0,224.09,224.28,224.08,224.14,1680.0
2022-08-18 11:30:00,224.3,224.91,224.3,224.85,1000.0,224.3,224.91,224.3,224.85,1000.0
2022-08-18 11:35:00,224.89,225.16,224.88,224.91,2800.0,224.89,225.16,224.88,224.91,2800.0
2022-08-18 11:40:00,225.01,225.39,225.01,225.39,600.0,225.01,225.39,225.01,225.39,600.0
2022-08-18 11:45:00,225.34,225.51,225.19,225.34,1244.0,225.34,225.51,225.19,225.34,1244.0
2022-08-18 11:50:00,225.19,225.58,225.18,225.46,1799.0,225.19,225.58,225.18,225.46,1799.0
2022-08-18 11:55:00,225.67,225.81,225.45,225.54,3362.0,225.67,225.81,225.45,225.54,3362.0
2022-08-18 12:00:00,225.58,225.79,225.56,225.77,800.0,225.58,225.79,225.56,225.77,800.0
2022-08-18 12:05:00,225.76,225.85,225.61,225.85,1454.0,225.76,225.85,225.61,225.85,1454.0
2022-08-18 12:10:00,225.59,225.67,225.08,225.13,1300.0,225.59,225.67,225.08,225.13,1300.0
2022-08-18 12:15:00,225.32,225.32,225.09,225.18,400.0,225.32,225.32,225.09,225.18,400.0
2022-08-18 12:20:00,225.06,225.35,225.01,225.3,4507.0,225.06,225.35,225.01,225.3,4507.0
2022-08-18 12:25:00,225.31,225.71,225.26,225.51,2178.0,225.31,225.71,225.26,225.51,2178.0
2022-08-18 12:30:00,225.6,225.71,225.52,225.55,1409.0,225.6,225.71,225.52,225.55,1409.0
2022-08-18 12:35:00,225.44,225.66,225.41,225.63,3935.0,225.44,225.66,225.41,225.63,3935.0
2022-08-18 12:40:00,225.65,225.65,225.44,225.45,1136.0,225.65,225.65,225.44,225.45,1136.0
2022-08-18 12:45:00,225.42,225.59,225.27,225.59,902.0,225.42,225.59,225.27,225.59,902.0
2022-08-18 12:50:00,225.6,225.61,225.42,225.43,200.0,225.6,225.61,225.42,225.43,200.0
2022-08-18 12:55:00,225.46,225.49,225.3,225.39,1326.0,225.46,225.49,225.3,225.39,1326.0
2022-08-18 13:00:00,225.15,225.35,225.15,225.35,300.0,225.15,225.35,225.15,225.35,300.0
2022-08-18 13:05:00,225.0,225.25,225.0,225.25,803.0,225.0,225.25,225.0,225.25,803.0
2022-08-18 13:10:00,225.29,225.37,224.68,224.7,2268.0,225.29,225.37,224.68,224.7,2268.0
2022-08-18 13:15:00,224.77,224.81,224.41,224.81,1133.0,224.77,224.81,224.41,224.81,1133.0
2022-08-18 13:20:00,224.96,224.96,224.92,224.92,200.0,224.96,224.96,224.92,224.92,200.0
2022-08-18 13:25:00,224.93,225.0,224.93,225.0,308.0,224.93,225.0,224.93,225.0,308.0
2022-08-18 13:30:00,224.97,225.08,224.97,225.08,300.0,224.97,225.08,224.97,225.08,300.0
2022-08-18 13:35:00,225.22,225.22,225.11,225.21,700.0,225.22,225.22,225.11,225.21,700.0
2022-08-18 13:40:00,225.09,225.2,224.97,225.02,2301.0,225.09,225.2,224.97,225.02,2301.0
2022-08-18 13:45:00,224.94,225.0,224.89,224.89,1661.0,224.94,225.0,224.89,224.89,1661.0
2022-08-18 13:50:00,224.88,225.06,224.88,225.06,200.0,224.88,225.06,224.88,225.06,200.0
2022-08-18 13:55:00,224.86,224.86,224.75,224.84,2200.0,224.86,224.86,224.75,224.84,2200.0
2022-08-18 14:00:00,224.79,224.91,224.75,224.9,1100.0,224.79,224.91,224.75,224.9,1100.0
2022-08-18 14:05:00,224.77,224.99,224.76,224.99,500.0,224.77,224.99,224.76,224.99,500.0
2022-08-18 14:10:00,224.93,225.0,224.73,224.94,1691.0,224.93,225.0,224.73,224.94,1691.0
2022-08-18 14:15:00,224.95,224.95,224.83,224.84,400.0,224.95,224.95,224.83,224.84,400.0
2022-08-18 14:20:00,224.69,224.75,224.62,224.69,1051.0,224.69,224.75,224.62,224.69,1051.0
2022-08-18 14:25:00,224.71,224.71,224.58,224.68,1107.0,224.71,224.71,224.58,224.68,1107.0
2022-08-18 14:30:00,224.57,224.61,224.52,224.55,1220.0,224.57,224.61,224.52,224.55,1220.0
2022-08-18 14:35:00,224.43,224.43,224.32,224.34,1000.0,224.43,224.43,224.32,224.34,1000.0
2022-08-18 14:40:00,224.34,224.58,224.34,224.58,800.0,224.34,224.58,224.34,224.58,800.0
2022-08-18 14:45:00,224.54,224.57,224.52,224.56,500.0,224.54,224.57,224.52,224.56,500.0
2022-08-18 14:50:00,224.51,225.0,224.51,224.95,2117.0,224.51,225.0,224.51,224.95,2117.0
2022-08-18 14:55:00,224.89,225.12,224.89,225.12,400.0,224.89,225.12,224.89,225.12,400.0
2022-08-18 15:00:00,225.05,225.24,225.01,225.24,934.0,225.05,225.24,225.01,225.24,934.0
2022-08-18 15:05:00,225.47,225.48,225.31,225.37,300.0,225.47,225.48,225.31,225.37,300.0
2022-08-18 15:10:00,225.41,226.06,225.4,226.06,1681.0,225.41,226.06,225.4,226.06,1681.0
2022-08-18 15:15:00,226.13,226.13,225.92,225.92,400.0,226.13,226.13,225.92,225.92,400.0
2022-08-18 15:20:00,225.93,226.06,225.79,226.06,1310.0,225.93,226.06,225.79,226.06,1310.0
2022-08-18 15:25:00,225.94,226.0,225.91,225.91,300.0,225.94,226.0,225.91,225.91,300.0
2022-08-18 15:30:00,225.79,225.79,225.66,225.73,1108.0,225.79,225.79,225.66,225.73,1108.0
2022-08-18 15:35:00,225.92,225.92,225.75,225.75,1366.0,225.92,225.92,225.75,225.75,1366.0
2022-08-18 15:40:00,225.68,225.68,225.44,225.51,2348.0,225.68,225.68,225.44,225.51,2348.0
2022-08-18 15:45:00,225.51,225.57,225.25,225.3,2973.0,225.51,225.57,225.25,225.3,2973.0
2022-08-18 15:50:00,225.28,225.28,224.64,224.64,7738.0,225.28,225.28,224.64,224.64,7738.0
2022-08-18 15:55:00,224.69,224.73,224.29,224.39,22463.0,224.69,224.73,224.29,224.39,22463.0
2022-08-19 09:30:00,222.51,222.94,221.37,221.5,12101.0,222.51,222.94,221.37,221.5,12101.0
2022-08-19 09:35:00,221.75,221.88,220.56,220.56,2900.0,221.75,221.88,220.56,220.56,2900.0
2022-08-19 09:40:00,220.56,220.56,218.89,219.48,3558.0,220.56,220.56,218.89,219.48,3558.0
2022-08-19 09:45:00,219.53,219.67,219.12,219.59,2700.0,219.53,219.67,219.12,219.59,2700.0
2022-08-19 09:50:00,219.03,219.79,218.88,218.95,3206.0,219.03,219.79,218.88,218.95,3206.0
2022-08-19 09:55:00,218.71,219.59,218.58,218.67,4947.0,218.71,219.59,218.58,218.67,4947.0
2022-08-19 10:00:00,218.65,218.97,218.5,218.92,1367.0,218.65,218.97,218.5,218.92,1367.0
2022-08-19 10:05:00,219.07,219.49,218.61,218.81,9036.0,219.07,219.49,218.61,218.81,9036.0
2022-08-19 10:10:00,218.8,219.27,218.4,218.4,7991.0,218.8,219.27,218.4,218.4,7991.0
2022-08-19 10:15:00,218.6,218.9,218.36,218.37,2636.0,218.6,218.9,218.36,218.37,2636.0
2022-08-19 10:20:00,218.47,219.01,218.47,218.77,5439.0,218.47,219.01,218.47,218.77,5439.0
2022-08-19 10:25:00,218.77,218.92,218.4,218.65,3147.0,218.77,218.92,218.4,218.65,3147.0
2022-08-19 10:30:00,218.72,219.03,218.17,218.44,6162.0,218.72,219.03,218.17,218.44,6162.0
2022-08-19 10:35:00,218.44,218.45,217.64,218.13,6027.0,218.44,218.45,217.64,218.13,6027.0
2022-08-19 10:40:00,218.21,218.49,218.09,218.31,7636.0,218.21,218.49,218.09,218.31,7636.0
2022-08-19 10:45:00,218.31,218.47,218.14,218.34,11422.0,218.31,218.47,218.14,218.34,11422.0
2022-08-19 10:50:00,218.39,218.64,217.97,218.33,25916.0,218.39,218.64,217.97,218.33,25916.0
2022-08-19 10:55:00,218.21,219.1,218.2,219.01,6156.0,218.21,219.1,218.2,219.01,6156.0
2022-08-19 11:00:00,218.91,218.91,218.43,218.53,3280.0,218.91,218.91,218.43,218.53,3280.0
2022-08-19 11:05:00,218.54,218.9,218.53,218.87,4281.0,218.54,218.9,218.53,218.87,4281.0
2022-08-19 11:10:00,218.77,218.77,218.36,218.56,4410.0,218.77,218.77,218.36,218.56,4410.0
2022-08-19 11:15:00,218.4,218.58,218.15,218.21,4000.0,218.4,218.58,218.15,218.21,4000.0
2022-08-19 11:20:00,218.36,218.51,218.31,218.31,3043.0,218.36,218.51,218.31,218.31,3043.0
2022-08-19 11:25:00,218.21,218.21,217.68,217.88,2201.0,218.21,218.21,217.68,217.88,2201.0
2022-08-19 11:30:00,217.85,217.88,217.67,217.81,1020.0,217.85,217.88,217.67,217.81,1020.0
2022-08-19 11:35:00,217.86,218.46,217.86,218.33,1700.0,217.86,218.46,217.86,218.33,1700.0
2022-08-19 11:40:00,218.3,218.69,218.3,218.45,990.0,218.3,218.69,218.3,218.45,990.0
2022-08-19 11:45:00,218.52,218.97,218.52,218.97,1500.0,218.52,218.97,218.52,218.97,1500.0
2022-08-19 11:50:00,218.81,218.81,218.57,218.65,1634.0,218.81,218.81,218.57,218.65,1634.0
2022-08-19 11:55:00,218.64,218.77,218.38,218.77,1110.0,218.64,218.77,218.38,218.77,1110.0
2022-08-19 12:00:00,218.66,218.7,218.55,218.55,1300.0,218.66,218.7,218.55,218.55,1300.0
2022-08-19 12:05:00,218.57,218.66,218.32,218.34,6887.0,218.57,218.66,218.32,218.34,6887.0
2022-08-19 12:10:00,218.22,218.4,218.17,218.21,3105.0,218.22,218.4,218.17,218.21,3105.0
2022-08-19 12:15:00,218.15,218.29,218.06,218.11,5875.0,218.15,218.29,218.06,218.11,5875.0
2022-08-19 12:20:00,217.99,217.99,217.71,217.82,1900.0,217.99,217.99,217.71,217.82,1900.0
2022-08-19 12:25:00,217.77,218.01,217.68,217.84,3925.0,217.77,218.01,217.68,217.84,3925.0
2022-08-19 12:30:00,217.68,217.76,217.51,217.66,1834.0,217.68,217.76,217.51,217.66,1834.0
2022-08-19 12:35:00,217.78,217.96,217.62,217.65,1727.0,217.78,217.96,217.62,217.65,1727.0
2022-08-19 12:40:00,217.72,217.72,217.45,217.68,2395.0,217.72,217.72,217.45,217.68,2395.0
2022-08-19 12:45:00,217.75,217.83,217.66,217.66,500.0,217.75,217.83,217.66,217.66,500.0
2022-08-19 12:50:00,217.68,217.98,217.67,217.98,1700.0,217.68,217.98,217.67,217.98,1700.0
2022-08-19 12:55:00,218.02,218.1,217.84,218.07,2330.0,218.02,218.1,217.84,218.07,2330.0
2022-08-19 13:00:00,218.02,218.3,218.01,218.19,1820.0,218.02,218.3,218.01,218.19,1820.0
2022-08-19 13:05:00,218.17,218.32,218.1,218.24,2677.0,218.17,218.32,218.1,218.24,2677.0
2022-08-19 13:10:00,218.28,218.33,218.17,218.19,1601.0,218.28,218.33,218.17,218.19,1601.0
2022-08-19 13:15:00,218.18,218.24,218.13,218.13,720.0,218.18,218.24,218.13,218.13,720.0
2022-08-19 13:20:00,218.13,218.13,217.99,217.99,600.0,218.13,218.13,217.99,217.99,600.0
2022-08-19 13:25:00,217.99,218.08,217.77,217.77,2416.0,217.99,218.08,217.77,217.77,2416.0
2022-08-19 13:30:00,217.79,217.79,217.37,217.64,1400.0,217.79,217.79,217.37,217.64,1400.0
2022-08-19 13:35:00,217.67,217.74,217.56,217.58,1121.0,217.67,217.74,217.56,217.58,1121.0
2022-08-19 13:40:00,217.59,217.82,217.59,217.79,600.0,217.59,217.82,217.59,217.79,600.0
2022-08-19 13:45:00,217.86,217.88,217.8,217.88,2130.0,217.86,217.88,217.8,217.88,2130.0
2022-08-19 13:50:00,217.92,218.24,217.91,218.24,1278.0,217.92,218.24,217.91,218.24,1278.0
2022-08-19 13:55:00,218.27,218.46,218.2,218.37,1537.0,218.27,218.46,218.2,218.37,1537.0
2022-08-19 14:00:00,218.28,218.44,218.22,218.3,2128.0,218.28,218.44,218.22,218.3,2128.0
2022-08-19 14:05:00,218.51,218.51,218.37,218.5,624.0,218.51,218.51,218.37,218.5,624.0
2022-08-19 14:10:00,218.53,218.66,218.5,218.66,2723.0,218.53,218.66,218.5,218.66,2723.0
2022-08-19 14:15:00,218.78,218.78,218.47,218.47,1784.0,218.78,218.78,218.47,218.47,1784.0
2022-08-19 14:20:00,218.47,218.56,218.42,218.56,700.0,218.47,218.56,218.42,218.56,700.0
2022-08-19 14:25:00,218.38,218.38,218.19,218.24,3032.0,218.38,218.38,218.19,218.24,3032.0
2022-08-19 14:30:00,218.19,218.39,218.11,218.39,907.0,218.19,218.39,218.11,218.39,907.0
2022-08-19 14:35:00,218.33,218.35,218.23,218.24,800.0,218.33,218.35,218.23,218.24,800.0
2022-08-19 14:40:00,218.23,218.54,218.22,218.53,1205.0,218.23,218.54,218.22,218.53,1205.0
2022-08-19 14:45:00,218.52,219.04,218.49,218.92,1388.0,218.52,219.04,218.49,218.92,1388.0
2022-08-19 14:50:00,218.85,218.86,218.64,218.64,1063.0,218.85,218.86,218.64,218.64,1063.0
2022-08-19 14:55:00,218.59,218.69,218.59,218.65,3085.0,218.59,218.69,218.59,218.65,3085.0
2022-08-19 15:00:00,218.63,218.63,218.22,218.23,3155.0,218.63,218.63,218.22,218.23,3155.0
2022-08-19 15:05:00,218.11,218.23,217.98,217.99,1800.0,218.11,218.23,217.98,217.99,1800.0
2022-08-19 15:10:00,218.0,218.69,217.99,218.62,2400.0,218.0,218.69,217.99,218.62,2400.0
2022-08-19 15:15:00,218.58,218.73,218.58,218.66,2877.0,218.58,218.73,218.58,218.66,2877.0
2022-08-19 15:20:00,218.68,218.98,218.67,218.98,4769.0,218.68,218.98,218.67,218.98,4769.0
2022-08-19 15:25:00,218.85,219.16,218.85,219.16,2227.0,218.85,219.16,218.85,219.16,2227.0
2022-08-19 15:30:00,219.32,219.54,219.32,219.42,1820.0,219.32,219.54,219.32,219.42,1820.0
2022-08-19 15:35:00,219.41,219.41,219.0,219.03,4274.0,219.41,219.41,219.0,219.03,4274.0
2022-08-19 15:40:00,218.98,219.11,218.89,219.02,5174.0,218.98,219.11,218.89,219.02,5174.0
2022-08-19 15:45:00,218.93,219.28,218.93,219.27,3996.0,218.93,219.28,218.93,219.27,3996.0
2022-08-19 15:50:00,219.28,219.35,219.0,219.05,12012.0,219.28,219.35,219.0,219.05,12012.0
2022-08-19 15:55:00,219.05,219.52,218.8,219.1,32962.0,219.05,219.52,218.8,219.1,32962.0
2022-08-22 09:30:00,215.54,216.47,215.12,215.4,11705.0,215.54,216.47,215.12,215.4,11705.0
2022-08-22 09:35:00,215.37,216.22,215.01,215.5,4182.0,215.37,216.22,215.01,215.5,4182.0
2022-08-22 09:40:00,215.56,216.34,215.56,216.0,18223.0,215.56,216.34,215.56,216.0,18223.0
2022-08-22 09:45:00,216.25,216.52,216.02,216.2,3317.0,216.25,216.52,216.02,216.2,3317.0
2022-08-22 09:50:00,216.06,216.22,214.62,216.0,49911.0,216.06,216.22,214.62,216.0,49911.0
2022-08-22 09:55:00,215.75,215.97,215.62,215.9,1000.0,215.75,215.97,215.62,215.9,1000.0
2022-08-22 10:00:00,215.94,215.94,214.73,214.81,5051.0,215.94,215.94,214.73,214.81,5051.0
2022-08-22 10:05:00,214.81,214.98,214.61,214.98,5347.0,214.81,214.98,214.61,214.98,5347.0
2022-08-22 10:10:00,214.72,214.9,214.02,214.02,3332.0,214.72,214.9,214.02,214.02,3332.0
2022-08-22 10:15:00,214.09,214.1,213.61,213.66,3148.0,214.09,214.1,213.61,213.66,3148.0
2022-08-22 10:20:00,213.6,213.96,213.6,213.81,1613.0,213.6,213.96,213.6,213.81,1613.0
2022-08-22 10:25:00,213.71,214.25,213.71,214.14,6419.0,213.71,214.25,213.71,214.14,6419.0
2022-08-22 10:30:00,214.08,214.09,213.55,213.55,3121.0,214.08,214.09,213.55,213.55,3121.0
2022-08-22 10:35:00,213.64,214.39,213.64,213.97,4684.0,213.64,214.39,213.64,213.97,4684.0
2022-08-22 10:40:00,214.31,214.34,214.02,214.19,3041.0,214.31,214.34,214.02,214.19,3041.0
2022-08-22 10:45:00,213.99,214.49,213.99,214.4,2435.0,213.99,214.49,213.99,214.4,2435.0
2022-08-22 10:50:00,214.24,214.32,213.54,213.81,3239.0,214.24,214.32,213.54,213.81,3239.0
2022-08-22 10:55:00,213.55,213.55,213.0,213.23,4867.0,213.55,213.55,213.0,213.23,4867.0
2022-08-22 11:00:00,213.06,213.67,213.06,213.48,1263.0,213.06,213.67,213.06,213.48,1263.0
2022-08-22 11:05:00,213.49,214.02,213.47,213.58,2299.0,213.49,214.02,213.47,213.58,2299.0
2022-08-22 11:10:00,213.39,213.54,213.12,213.28,1300.0,213.39,213.54,213.12,213.28,1300.0
2022-08-22 11:15:00,213.35,213.69,213.35,213.48,1110.0,213.35,213.69,213.35,213.48,1110.0
2022-08-22 11:20:00,213.5,213.58,213.42,213.42,1317.0,213.5,213.58,213.42,213.42,1317.0
2022-08-22 11:25:00,213.25,213.25,212.87,213.03,3733.0,213.25,213.25,212.87,213.03,3733.0
2022-08-22 11:30:00,212.88,213.13,212.8,212.95,2513.0,212.88,213.13,212.8,212.95,2513.0
2022-08-22 11:35:00,213.18,213.26,212.78,212.84,5081.0,213.18,213.26,212.78,212.84,5081.0
2022-08-22 11:40:00,213.03,213.29,212.98,213.1,2853.0,213.03,213.29,212.98,213.1,2853.0
2022-08-22 11:45:00,213.09,213.14,212.78,212.78,7100.0,213.09,213.14,212.78,212.78,7100.0
2022-08-22 11:50:00,212.97,213.76,212.96,213.68,5265.0,212.97,213.76,212.96,213.68,5265.0
2022-08-22 11:55:00,213.76,213.85,213.43,213.69,2939.0,213.76,213.85,213.43,213.69,2939.0
2022-08-22 12:00:00,213.86,214.36,213.86,214.36,900.0,213.86,214.36,213.86,214.36,900.0
2022-08-22 12:05:00,214.32,214.42,213.99,213.99,1584.0,214.32,214.42,213.99,213.99,1584.0
2022-08-22 12:10:00,213.87,213.91,213.71,213.74,1466.0,213.87,213.91,213.71,213.74,1466.0
2022-08-22 12:15:00,213.84,213.97,213.78,213.91,1308.0,213.84,213.97,213.78,213.91,1308.0
2022-08-22 12:20:00,213.96,214.26,213.82,213.83,2549.0,213.96,214.26,213.82,213.83,2549.0
2022-08-22 12:25:00,213.63,213.82,213.43,213.43,1065.0,213.63,213.82,213.43,213.43,1065.0
2022-08-22 12:30:00,213.59,213.59,213.2,213.2,2032.0,213.59,213.59,213.2,213.2,2032.0
2022-08-22 12:35:00,213.15,213.66,213.15,213.66,1316.0,213.15,213.66,213.15,213.66,1316.0
2022-08-22 12:40:00,213.62,213.67,213.48,213.48,1867.0,213.62,213.67,213.48,213.48,1867.0
2022-08-22 12:45:00,213.48,213.48,213.2,213.42,1428.0,213.48,213.48,213.2,213.42,1428.0
2022-08-22 12:50:00,213.44,213.44,213.43,213.44,300.0,213.44,213.44,213.43,213.44,300.0
2022-08-22 12:55:00,213.42,213.42,213.17,213.35,1196.0,213.42,213.42,213.17,213.35,1196.0
2022-08-22 13:00:00,213.43,213.51,213.2,213.2,1200.0,213.43,213.51,213.2,213.2,1200.0
2022-08-22 13:05:00,213.33,213.54,213.32,213.43,900.0,213.33,213.54,213.32,213.43,900.0
2022-08-22 13:10:00,213.55,213.71,213.35,213.71,7267.0,213.55,213.71,213.35,213.71,7267.0
2022-08-22 13:15:00,213.71,213.77,213.62,213.7,1700.0,213.71,213.77,213.62,213.7,1700.0
2022-08-22 13:20:00,213.75,213.76,213.56,213.56,1188.0,213.75,213.76,213.56,213.56,1188.0
2022-08-22 13:25:00,213.55,213.55,213.23,213.33,712.0,213.55,213.55,213.23,213.33,712.0
2022-08-22 13:30:00,213.34,213.35,213.01,213.01,1814.0,213.34,213.35,213.01,213.01,1814.0
2022-08-22 13:35:00,213.09,213.32,213.08,213.26,1318.0,213.09,213.32,213.08,213.26,1318.0
2022-08-22 13:40:00,213.29,213.45,213.29,213.45,500.0,213.29,213.45,213.29,213.45,500.0
2022-08-22 13:45:00,213.44,213.44,213.16,213.16,2392.0,213.44,213.44,213.16,213.16,2392.0
2022-08-22 13:50:00,213.12,213.22,213.06,213.13,1244.0,213.12,213.22,213.06,213.13,1244.0
2022-08-22 13:55:00,213.04,213.04,212.72,212.77,1200.0,213.04,213.04,212.72,212.77,1200.0
2022-08-22 14:00:00,212.75,213.08,212.73,212.78,2421.0,212.75,213.08,212.73,212.78,2421.0
2022-08-22 14:05:00,212.81,212.99,212.81,212.99,655.0,212.81,212.99,212.81,212.99,655.0
2022-08-22 14:10:00,213.07,213.37,213.07,213.37,1110.0,213.07,213.37,213.07,213.37,1110.0
2022-08-22 14:15:00,213.34,213.34,213.1,213.21,1250.0,213.34,213.34,213.1,213.21,1250.0
2022-08-22 14:20:00,213.21,213.32,213.21,213.25,545.0,213.21,213.32,213.21,213.25,545.0
2022-08-22 14:25:00,213.28,213.4,213.12,213.14,1200.0,213.28,213.4,213.12,213.14,1200.0
2022-08-22 14:30:00,213.15,213.17,213.06,213.1,910.0,213.15,213.17,213.06,213.1,910.0
2022-08-22 14:35:00,213.03,213.1,212.94,213.06,1335.0,213.03,213.1,212.94,213.06,1335.0
2022-08-22 14:40:00,212.98,212.99,212.95,212.95,424.0,212.98,212.99,212.95,212.95,424.0
2022-08-22 14:45:00,213.05,213.28,213.05,213.21,800.0,213.05,213.28,213.05,213.21,800.0
2022-08-22 14:50:00,213.28,213.29,213.2,213.2,300.0,213.28,213.29,213.2,213.2,300.0
2022-08-22 14:55:00,213.15,213.42,213.09,213.42,701.0,213.15,213.42,213.09,213.42,701.0
2022-08-22 15:00:00,213.31,213.39,213.17,213.17,1064.0,213.31,213.39,213.17,213.17,1064.0
2022-08-22 15:05:00,213.08,213.32,213.0,213.26,4505.0,213.08,213.32,213.0,213.26,4505.0
2022-08-22 15:10:00,213.32,213.4,213.25,213.31,2066.0,213.32,213.4,213.25,213.31,2066.0
2022-08-22 15:15:00,213.38,213.5,213.0,213.22,3217.0,213.38,213.5,213.0,213.22,3217.0
2022-08-22 15:20:00,212.92,213.18,212.92,213.09,2185.0,212.92,213.18,212.92,213.09,2185.0
2022-08-22 15:25:00,213.17,213.28,213.04,213.25,3849.0,213.17,213.28,213.04,213.25,3849.0
2022-08-22 15:30:00,213.21,213.37,213.07,213.11,3964.0,213.21,213.37,213.07,213.11,3964.0
2022-08-22 15:35:00,213.09,213.72,213.08,213.66,5330.0,213.09,213.72,213.08,213.66,5330.0
2022-08-22 15:40:00,213.65,213.65,213.18,213.22,5191.0,213.65,213.65,213.18,213.22,5191.0
2022-08-22 15:45:00,213.26,213.58,213.26,213.58,8232.0,213.26,213.58,213.26,213.58,8232.0
2022-08-22 15:50:00,213.48,213.93,213.32,213.56,11407.0,213.48,213.93,213.32,213.56,11407.0
2022-08-22 15:55:00,213.61,214.2,213.55,214.16,36042.0,213.61,214.2,213.55,214.16,36042.0
2022-08-23 09:30:00,210.2,212.0,210.2,210.98,56035.0,210.2,212.0,210.2,210.98,56035.0
2022-08-23 09:35:00,210.77,211.51,210.53,211.31,5626.0,210.77,211.51,210.53,211.31,5626.0
2022-08-23 09:40:00,211.82,211.86,209.27,210.03,11202.0,211.82,211.86,209.27,210.03,11202.0
2022-08-23 09:45:00,210.1,211.4,210.1,210.94,5232.0,210.1,211.4,210.1,210.94,5232.0
2022-08-23 09:50:00,211.04,213.31,211.04,213.06,21744.0,211.04,213.31,211.04,213.06,21744.0
2022-08-23 09:55:00,212.83,213.16,212.56,213.02,1800.0,212.83,213.16,212.56,213.02,1800.0
2022-08-23 10:00:00,212.77,212.77,212.01,212.52,1604.0,212.77,212.77,212.01,212.52,1604.0
2022-08-23 10:05:00,212.4,213.4,212.4,213.2,900.0,212.4,213.4,212.4,213.2,900.0
2022-08-23 10:10:00,214.16,214.27,213.8,214.27,2552.0,214.16,214.27,213.8,214.27,2552.0
2022-08-23 10:15:00,214.03,214.91,213.51,214.13,50977.0,214.03,214.91,213.51,214.13,50977.0
2022-08-23 10:20:00,214.29,214.29,212.98,212.98,5624.0,214.29,214.29,212.98,212.98,5624.0
2022-08-23 10:25:00,213.02,213.19,212.44,212.66,2767.0,213.02,213.19,212.44,212.66,2767.0
2022-08-23 10:30:00,212.49,212.97,212.47,212.96,925.0,212.49,212.97,212.47,212.96,925.0
2022-08-23 10:35:00,213.05,213.05,212.62,212.84,3785.0,213.05,213.05,212.62,212.84,3785.0
2022-08-23 10:40:00,212.62,212.93,212.51,212.78,1982.0,212.62,212.93,212.51,212.78,1982.0
2022-08-23 10:45:00,212.71,212.71,212.37,212.62,1988.0,212.71,212.71,212.37,212.62,1988.0
2022-08-23 10:50:00,212.51,212.65,212.17,212.18,601.0,212.51,212.65,212.17,212.18,601.0
2022-08-23 10:55:00,211.91,212.25,211.84,211.97,4686.0,211.91,212.25,211.84,211.97,4686.0
2022-08-23 11:00:00,211.94,212.12,211.72,211.79,2233.0,211.94,212.12,211.72,211.79,2233.0
2022-08-23 11:05:00,211.7,212.25,211.69,212.25,2082.0,211.7,212.25,211.69,212.25,2082.0
2022-08-23 11:10:00,212.24,212.58,212.24,212.47,300.0,212.24,212.58,212.24,212.47,300.0
2022-08-23 11:15:00,212.69,212.92,212.69,212.92,206.0,212.69,212.92,212.69,212.92,206.0
2022-08-23 11:20:00,212.64,212.78,212.49,212.49,500.0,212.64,212.78,212.49,212.49,500.0
2022-08-23 11:25:00,212.57,212.65,211.85,211.86,1301.0,212.57,212.65,211.85,211.86,1301.0
2022-08-23 11:30:00,212.15,212.26,212.03,212.03,400.0,212.15,212.26,212.03,212.03,400.0
2022-08-23 11:35:00,212.33,212.33,212.32,212.33,100.0,212.33,212.33,212.32,212.33,100.0
2022-08-23 11:40:00,212.4,212.4,211.92,211.92,1915.0,212.4,212.4,211.92,211.92,1915.0
2022-08-23 11:45:00,212.09,212.52,212.09,212.37,1200.0,212.09,212.52,212.09,212.37,1200.0
2022-08-23 11:50:00,212.29,212.29,212.16,212.16,700.0,212.29,212.29,212.16,212.16,700.0
2022-08-23 11:55:00,212.21,212.48,212.21,212.48,2900.0,212.21,212.48,212.21,212.48,2900.0
2022-08-23 12:00:00,212.29,212.38,212.25,212.25,725.0,212.29,212.38,212.25,212.25,725.0
2022-08-23 12:05:00,212.18,212.18,212.11,212.11,1300.0,212.18,212.18,212.11,212.11,1300.0
2022-08-23 12:10:00,212.1,212.1,212.06,212.06,201.0,212.1,212.1,212.06,212.06,201.0
2022-08-23 12:15:00,212.08,212.41,212.02,212.33,5501.0,212.08,212.41,212.02,212.33,5501.0
2022-08-23 12:20:00,212.33,212.49,212.23,212.29,6502.0,212.33,212.49,212.23,212.29,6502.0
2022-08-23 12:25:00,212.06,212.06,211.54,211.59,2819.0,212.06,212.06,211.54,211.59,2819.0
2022-08-23 12:30:00,211.56,211.67,211.52,211.67,2395.0,211.56,211.67,211.52,211.67,2395.0
2022-08-23 12:35:00,211.86,212.13,211.81,212.05,2018.0,211.86,212.13,211.81,212.05,2018.0
2022-08-23 12:40:00,212.15,212.22,212.03,212.22,1308.0,212.15,212.22,212.03,212.22,1308.0
2022-08-23 12:45:00,212.41,212.41,212.05,212.28,1368.0,212.41,212.41,212.05,212.28,1368.0
2022-08-23 12:50:00,211.84,211.85,211.84,211.84,334.0,211.84,211.85,211.84,211.84,334.0
2022-08-23 12:55:00,212.25,212.25,212.25,212.25,200.0,212.25,212.25,212.25,212.25,200.0
2022-08-23 13:00:00,212.28,212.52,212.27,212.43,2080.0,212.28,212.52,212.27,212.43,2080.0
2022-08-23 13:05:00,212.3,212.31,212.3,212.31,200.0,212.3,212.31,212.3,212.31,200.0
2022-08-23 13:10:00,212.38,212.39,211.86,212.21,1931.0,212.38,212.39,211.86,212.21,1931.0
2022-08-23 13:15:00,212.21,212.21,212.21,212.21,0.0,212.21,212.21,212.21,212.21,0.0
2022-08-23 13:20:00,212.3,212.3,212.29,212.3,100.0,212.3,212.3,212.29,212.3,100.0
2022-08-23 13:25:00,212.42,212.54,212.31,212.31,1140.0,212.42,212.54,212.31,212.31,1140.0
2022-08-23 13:30:00,212.27,212.49,212.27,212.45,1038.0,212.27,212.49,212.27,212.45,1038.0
2022-08-23 13:35:00,212.56,212.71,212.45,212.5,1954.0,212.56,212.71,212.45,212.5,1954.0
2022-08-23 13:40:00,212.59,212.61,212.51,212.51,590.0,212.59,212.61,212.51,212.51,590.0
2022-08-23 13:45:00,212.6,212.6,212.24,212.24,1544.0,212.6,212.6,212.24,212.24,1544.0
2022-08-23 13:50:00,212.29,212.29,212.05,212.18,1408.0,212.29,212.29,212.05,212.18,1408.0
2022-08-23 13:55:00,212.29,212.42,212.28,212.3,1858.0,212.29,212.42,212.28,212.3,1858.0
2022-08-23 14:00:00,212.16,212.16,211.86,211.9,2036.0,212.16,212.16,211.86,211.9,2036.0
2022-08-23 14:05:00,212.06,212.21,212.01,212.21,468.0,212.06,212.21,212.01,212.21,468.0
2022-08-23 14:10:00,212.18,212.2,212.17,212.18,401.0,212.18,212.2,212.17,212.18,401.0
2022-08-23 14:15:00,212.24,212.46,212.17,212.39,1667.0,212.24,212.46,212.17,212.39,1667.0
2022-08-23 14:20:00,212.71,212.88,212.71,212.88,200.0,212.71,212.88,212.71,212.88,200.0
2022-08-23 14:25:00,212.78,212.86,212.73,212.73,800.0,212.78,212.86,212.73,212.73,800.0
2022-08-23 14:30:00,212.68,212.94,212.66,212.94,1078.0,212.68,212.94,212.66,212.94,1078.0
2022-08-23 14:35:00,212.77,212.77,212.13,212.37,6488.0,212.77,212.77,212.13,212.37,6488.0
2022-08-23 14:40:00,212.5,212.88,212.46,212.88,1371.0,212.5,212.88,212.46,212.88,1371.0
2022-08-23 14:45:00,212.79,212.91,212.66,212.66,600.0,212.79,212.91,212.66,212.66,600.0
2022-08-23 14:50:00,212.63,212.63,212.51,212.54,681.0,212.63,212.63,212.51,212.54,681.0
2022-08-23 14:55:00,212.69,212.77,212.57,212.77,1267.0,212.69,212.77,212.57,212.77,1267.0
2022-08-23 15:00:00,212.82,212.83,212.43,212.43,1380.0,212.82,212.83,212.43,212.43,1380.0
2022-08-23 15:05:00,212.61,212.76,212.43,212.76,2000.0,212.61,212.76,212.43,212.76,2000.0
2022-08-23 15:10:00,212.93,212.93,212.75,212.75,340.0,212.93,212.93,212.75,212.75,340.0
2022-08-23 15:15:00,212.82,212.84,212.57,212.83,1806.0,212.82,212.84,212.57,212.83,1806.0
2022-08-23 15:20:00,212.76,212.76,212.3,212.38,1417.0,212.76,212.76,212.3,212.38,1417.0
2022-08-23 15:25:00,212.3,212.38,212.16,212.27,1530.0,212.3,212.38,212.16,212.27,1530.0
2022-08-23 15:30:00,212.28,212.52,212.27,212.51,3999.0,212.28,212.52,212.27,212.51,3999.0
2022-08-23 15:35:00,212.5,212.62,212.46,212.5,2888.0,212.5,212.62,212.46,212.5,2888.0
2022-08-23 15:40:00,212.53,212.68,212.49,212.57,2956.0,212.53,212.68,212.49,212.57,2956.0
2022-08-23 15:45:00,212.56,212.57,212.33,212.38,7821.0,212.56,212.57,212.33,212.38,7821.0
2022-08-23 15:50:00,212.36,212.41,211.9,212.23,7833.0,212.36,212.41,211.9,212.23,7833.0
2022-08-23 15:55:00,212.17,212.25,211.52,211.58,51089.0,212.17,212.25,211.52,211.58,51089.0
2022-08-24 09:30:00,212.5,214.98,212.5,212.71,48742.0,212.5,214.98,212.5,212.71,48742.0
2022-08-24 09:35:00,213.26,213.96,213.09,213.4,11677.0,213.26,213.96,213.09,213.4,11677.0
2022-08-24 09:40:00,213.84,214.7,213.84,214.37,1900.0,213.84,214.7,213.84,214.37,1900.0
2022-08-24 09:45:00,215.01,215.47,214.56,215.04,8196.0,215.01,215.47,214.56,215.04,8196.0
2022-08-24 09:50:00,215.27,215.48,214.53,214.88,33117.0,215.27,215.48,214.53,214.88,33117.0
2022-08-24 09:55:00,214.6,214.88,214.2,214.71,1640.0,214.6,214.88,214.2,214.71,1640.0
2022-08-24 10:00:00,214.83,215.38,214.31,214.31,3100.0,214.83,215.38,214.31,214.31,3100.0
2022-08-24 10:05:00,214.13,214.75,214.12,214.43,1680.0,214.13,214.75,214.12,214.43,1680.0
2022-08-24 10:10:00,214.61,214.71,214.49,214.6,900.0,214.61,214.71,214.49,214.6,900.0
2022-08-24 10:15:00,214.58,215.0,214.3,214.93,4351.0,214.58,215.0,214.3,214.93,4351.0
2022-08-24 10:20:00,214.9,215.15,214.77,215.15,2200.0,214.9,215.15,214.77,215.15,2200.0
2022-08-24 10:25:00,215.27,215.28,214.84,215.08,1505.0,215.27,215.28,214.84,215.08,1505.0
2022-08-24 10:30:00,215.26,215.44,215.16,215.41,2444.0,215.26,215.44,215.16,215.41,2444.0
2022-08-24 10:35:00,215.67,215.67,215.0,215.22,1446.0,215.67,215.67,215.0,215.22,1446.0
2022-08-24 10:40:00,215.0,215.13,214.96,214.96,700.0,215.0,215.13,214.96,214.96,700.0
2022-08-24 10:45:00,214.75,215.35,214.72,215.34,940.0,214.75,215.35,214.72,215.34,940.0
2022-08-24 10:50:00,215.56,215.6,215.49,215.6,500.0,215.56,215.6,215.49,215.6,500.0
2022-08-24 10:55:00,215.82,215.89,215.52,215.53,2351.0,215.82,215.89,215.52,215.53,2351.0
2022-08-24 11:00:00,215.51,215.89,215.49,215.79,3684.0,215.51,215.89,215.49,215.79,3684.0
2022-08-24 11:05:00,215.88,216.0,215.82,215.82,1000.0,215.88,216.0,215.82,215.82,1000.0
2022-08-24 11:10:00,215.75,215.95,215.62,215.84,3269.0,215.75,215.95,215.62,215.84,3269.0
2022-08-24 11:15:00,215.93,216.44,215.93,216.12,948.0,215.93,216.44,215.93,216.12,948.0
2022-08-24 11:20:00,216.26,216.32,216.16,216.32,800.0,216.26,216.32,216.16,216.32,800.0
2022-08-24 11:25:00,216.5,216.61,216.44,216.54,1300.0,216.5,216.61,216.44,216.54,1300.0
2022-08-24 11:30:00,216.47,216.47,216.12,216.21,2399.0,216.47,216.47,216.12,216.21,2399.0
2022-08-24 11:35:00,216.14,216.14,215.95,215.95,600.0,216.14,216.14,215.95,215.95,600.0
2022-08-24 11:40:00,216.02,216.43,216.02,216.09,1100.0,216.02,216.43,216.02,216.09,1100.0
2022-08-24 11:45:00,216.22,216.27,216.07,216.07,4060.0,216.22,216.27,216.07,216.07,4060.0
2022-08-24 11:50:00,216.03,216.31,216.03,216.24,1320.0,216.03,216.31,216.03,216.24,1320.0
2022-08-24 11:55:00,216.25,216.25,215.96,215.96,1667.0,216.25,216.25,215.96,215.96,1667.0
2022-08-24 12:00:00,215.92,215.94,215.69,215.91,800.0,215.92,215.94,215.69,215.91,800.0
2022-08-24 12:05:00,215.81,215.81,215.34,215.46,1000.0,215.81,215.81,215.34,215.46,1000.0
2022-08-24 12:10:00,215.66,215.67,215.38,215.42,2015.0,215.66,215.67,215.38,215.42,2015.0
2022-08-24 12:15:00,215.37,215.47,215.22,215.29,2500.0,215.37,215.47,215.22,215.29,2500.0
2022-08-24 12:20:00,215.19,215.23,214.95,215.13,7003.0,215.19,215.23,214.95,215.13,7003.0
2022-08-24 12:25:00,215.17,215.55,215.11,215.12,32728.0,215.17,215.55,215.11,215.12,32728.0
2022-08-24 12:30:00,215.01,215.34,214.72,215.02,48854.0,215.01,215.34,214.72,215.02,48854.0
2022-08-24 12:35:00,214.84,214.84,214.5,214.58,1200.0,214.84,214.84,214.5,214.58,1200.0
2022-08-24 12:40:00,214.75,214.94,214.5,214.5,1936.0,214.75,214.94,214.5,214.5,1936.0
2022-08-24 12:45:00,214.39,214.39,214.21,214.28,17201.0,214.39,214.39,214.21,214.28,17201.0
2022-08-24 12:50:00,214.41,214.61,214.4,214.47,1585.0,214.41,214.61,214.4,214.47,1585.0
2022-08-24 12:55:00,214.45,214.64,214.45,214.64,961.0,214.45,214.64,214.45,214.64,961.0
2022-08-24 13:00:00,214.72,214.72,214.5,214.62,1141.0,214.72,214.72,214.5,214.62,1141.0
2022-08-24 13:05:00,214.64,214.87,214.63,214.86,2500.0,214.64,214.87,214.63,214.86,2500.0
2022-08-24 13:10:00,215.06,215.09,214.79,214.92,750.0,215.06,215.09,214.79,214.92,750.0
2022-08-24 13:15:00,214.74,214.79,214.74,214.79,350.0,214.74,214.79,214.74,214.79,350.0
2022-08-24 13:20:00,214.7,214.7,214.6,214.64,1331.0,214.7,214.7,214.6,214.64,1331.0
2022-08-24 13:25:00,214.53,214.53,214.27,214.36,965.0,214.53,214.53,214.27,214.36,965.0
2022-08-24 13:30:00,214.43,214.47,214.32,214.42,1821.0,214.43,214.47,214.32,214.42,1821.0
2022-08-24 13:35:00,214.43,214.5,214.43,214.5,550.0,214.43,214.5,214.43,214.5,550.0
2022-08-24 13:40:00,214.51,214.96,214.37,214.96,3744.0,214.51,214.96,214.37,214.96,3744.0
2022-08-24 13:45:00,214.95,215.03,214.75,215.02,1268.0,214.95,215.03,214.75,215.02,1268.0
2022-08-24 13:50:00,214.98,215.28,214.98,215.28,1623.0,214.98,215.28,214.98,215.28,1623.0
2022-08-24 13:55:00,215.3,215.3,215.14,215.14,700.0,215.3,215.3,215.14,215.14,700.0
2022-08-24 14:00:00,215.14,215.33,215.14,215.24,950.0,215.14,215.33,215.14,215.24,950.0
2022-08-24 14:05:00,215.21,215.25,215.18,215.25,400.0,215.21,215.25,215.18,215.25,400.0
2022-08-24 14:10:00,215.3,215.4,215.2,215.35,4474.0,215.3,215.4,215.2,215.35,4474.0
2022-08-24 14:15:00,215.31,215.31,214.8,215.08,5100.0,215.31,215.31,214.8,215.08,5100.0
2022-08-24 14:20:00,215.01,216.29,214.52,215.65,35539.0,215.01,216.29,214.52,215.65,35539.0
2022-08-24 14:25:00,215.65,215.8,215.65,215.69,606.0,215.65,215.8,215.65,215.69,606.0
2022-08-24 14:30:00,215.83,215.83,215.6,215.6,800.0,215.83,215.83,215.6,215.6,800.0
2022-08-24 14:35:00,215.37,215.65,215.37,215.64,1934.0,215.37,215.65,215.37,215.64,1934.0
2022-08-24 14:40:00,215.62,215.62,215.41,215.41,712.0,215.62,215.62,215.41,215.41,712.0
2022-08-24 14:45:00,215.33,215.39,215.03,215.03,1022.0,215.33,215.39,215.03,215.03,1022.0
2022-08-24 14:50:00,215.01,215.26,214.99,215.26,1750.0,215.01,215.26,214.99,215.26,1750.0
2022-08-24 14:55:00,215.31,215.31,215.1,215.24,2310.0,215.31,215.31,215.1,215.24,2310.0
2022-08-24 15:00:00,215.15,215.29,215.12,215.25,3841.0,215.15,215.29,215.12,215.25,3841.0
2022-08-24 15:05:00,215.31,215.41,215.27,215.27,1500.0,215.31,215.41,215.27,215.27,1500.0
2022-08-24 15:10:00,215.23,215.3,215.06,215.23,4910.0,215.23,215.3,215.06,215.23,4910.0
2022-08-24 15:15:00,215.25,215.49,215.25,215.44,2001.0,215.25,215.49,215.25,215.44,2001.0
2022-08-24 15:20:00,215.34,215.41,215.26,215.29,3662.0,215.34,215.41,215.26,215.29,3662.0
2022-08-24 15:25:00,215.23,215.23,215.0,215.05,5259.0,215.23,215.23,215.0,215.05,5259.0
2022-08-24 15:30:00,215.09,215.24,215.04,215.2,6000.0,215.09,215.24,215.04,215.2,6000.0
2022-08-24 15:35:00,215.16,215.37,215.16,215.27,15318.0,215.16,215.37,215.16,215.27,15318.0
2022-08-24 15:40:00,215.26,215.27,214.94,215.05,10702.0,215.26,215.27,214.94,215.05,10702.0
2022-08-24 15:45:00,215.06,215.11,214.9,214.91,13308.0,215.06,215.11,214.9,214.91,13308.0
2022-08-24 15:50:00,214.95,214.95,214.57,214.64,13046.0,214.95,214.95,214.57,214.64,13046.0
2022-08-24 15:55:00,214.61,214.62,213.61,213.87,72358.0,214.61,214.62,213.61,213.87,72358.0
2022-08-25 09:30:00,214.34,215.72,214.34,215.72,12001.0,214.34,215.72,214.34,215.72,12001.0
2022-08-25 09:35:00,215.18,215.57,214.06,214.07,2595.0,215.18,215.57,214.06,214.07,2595.0
2022-08-25 09:40:00,214.07,214.48,213.49,213.55,9053.0,214.07,214.48,213.49,213.55,9053.0
2022-08-25 09:45:00,213.3,214.12,213.12,213.48,30312.0,213.3,214.12,213.12,213.48,30312.0
2022-08-25 09:50:00,213.56,214.41,213.55,214.18,1000.0,213.56,214.41,213.55,214.18,1000.0
2022-08-25 09:55:00,214.57,215.75,214.27,215.11,2825.0,214.57,215.75,214.27,215.11,2825.0
2022-08-25 10:00:00,215.03,215.75,215.03,215.42,3103.0,215.03,215.75,215.03,215.42,3103.0
2022-08-25 10:05:00,215.7,216.02,215.37,215.74,1900.0,215.7,216.02,215.37,215.74,1900.0
2022-08-25 10:10:00,215.6,216.22,215.52,216.22,1473.0,215.6,216.22,215.52,216.22,1473.0
2022-08-25 10:15:00,216.18,216.23,215.79,215.87,3567.0,216.18,216.23,215.79,215.87,3567.0
2022-08-25 10:20:00,215.81,216.24,215.8,216.16,4608.0,215.81,216.24,215.8,216.16,4608.0
2022-08-25 10:25:00,216.16,216.49,215.93,215.93,4546.0,216.16,216.49,215.93,215.93,4546.0
2022-08-25 10:30:00,215.94,216.22,215.71,215.71,2528.0,215.94,216.22,215.71,215.71,2528.0
2022-08-25 10:35:00,215.67,215.82,215.61,215.65,1453.0,215.67,215.82,215.61,215.65,1453.0
2022-08-25 10:40:00,215.67,215.9,215.34,215.34,3004.0,215.67,215.9,215.34,215.34,3004.0
2022-08-25 10:45:00,215.33,215.33,214.63,214.85,2600.0,215.33,215.33,214.63,214.85,2600.0
2022-08-25 10:50:00,214.8,214.8,214.44,214.46,3017.0,214.8,214.8,214.44,214.46,3017.0
2022-08-25 10:55:00,214.39,214.91,214.35,214.8,4300.0,214.39,214.91,214.35,214.8,4300.0
2022-08-25 11:00:00,214.81,214.82,214.51,214.73,3533.0,214.81,214.82,214.51,214.73,3533.0
2022-08-25 11:05:00,214.72,214.82,214.53,214.66,1908.0,214.72,214.82,214.53,214.66,1908.0
2022-08-25 11:10:00,214.57,214.8,214.42,214.44,1743.0,214.57,214.8,214.42,214.44,1743.0
2022-08-25 11:15:00,214.38,214.74,214.15,214.66,30674.0,214.38,214.74,214.15,214.66,30674.0
2022-08-25 11:20:00,214.78,215.04,214.6,214.6,5675.0,214.78,215.04,214.6,214.6,5675.0
2022-08-25 11:25:00,214.6,214.87,214.39,214.64,2322.0,214.6,214.87,214.39,214.64,2322.0
2022-08-25 11:30:00,214.52,214.9,214.51,214.84,7392.0,214.52,214.9,214.51,214.84,7392.0
2022-08-25 11:35:00,214.89,215.08,214.84,214.84,1200.0,214.89,215.08,214.84,214.84,1200.0
2022-08-25 11:40:00,214.7,214.93,214.54,214.91,1700.0,214.7,214.93,214.54,214.91,1700.0
2022-08-25 11:45:00,214.98,215.51,214.98,215.48,3540.0,214.98,215.51,214.98,215.48,3540.0
2022-08-25 11:50:00,215.49,215.82,215.27,215.76,2809.0,215.49,215.82,215.27,215.76,2809.0
2022-08-25 11:55:00,215.55,215.71,215.32,215.71,2300.0,215.55,215.71,215.32,215.71,2300.0
2022-08-25 12:00:00,215.82,215.96,215.48,215.96,3046.0,215.82,215.96,215.48,215.96,3046.0
2022-08-25 12:05:00,215.81,215.99,215.68,215.68,2146.0,215.81,215.99,215.68,215.68,2146.0
2022-08-25 12:10:00,215.71,215.71,215.41,215.41,1659.0,215.71,215.71,215.41,215.41,1659.0
2022-08-25 12:15:00,215.41,215.74,215.41,215.74,900.0,215.41,215.74,215.41,215.74,900.0
2022-08-25 12:20:00,215.79,215.79,215.48,215.64,1447.0,215.79,215.79,215.48,215.64,1447.0
2022-08-25 12:25:00,215.62,216.21,215.59,216.21,5600.0,215.62,216.21,215.59,216.21,5600.0
2022-08-25 12:30:00,216.09,216.09,215.95,216.02,1281.0,216.09,216.09,215.95,216.02,1281.0
2022-08-25 12:35:00,215.8,215.96,215.59,215.64,1926.0,215.8,215.96,215.59,215.64,1926.0
2022-08-25 12:40:00,215.69,215.7,215.49,215.54,2643.0,215.69,215.7,215.49,215.54,2643.0
2022-08-25 12:45:00,215.74,215.74,215.36,215.37,1962.0,215.74,215.74,215.36,215.37,1962.0
2022-08-25 12:50:00,215.37,215.61,215.28,215.61,3551.0,215.37,215.61,215.28,215.61,3551.0
2022-08-25 12:55:00,215.6,215.69,215.6,215.62,700.0,215.6,215.69,215.6,215.62,700.0
2022-08-25 13:00:00,215.71,215.98,215.7,215.9,2566.0,215.71,215.98,215.7,215.9,2566.0
2022-08-25 13:05:00,215.9,215.92,215.57,215.59,1452.0,215.9,215.92,215.57,215.59,1452.0
2022-08-25 13:10:00,215.56,215.79,215.51,215.78,2700.0,215.56,215.79,215.51,215.78,2700.0
2022-08-25 13:15:00,215.79,215.84,215.38,215.48,17906.0,215.79,215.84,215.38,215.48,17906.0
2022-08-25 13:20:00,215.51,215.93,215.34,215.93,10100.0,215.51,215.93,215.34,215.93,10100.0
2022-08-25 13:25:00,215.89,215.91,215.83,215.83,468.0,215.89,215.91,215.83,215.83,468.0
2022-08-25 13:30:00,215.87,216.08,215.79,215.97,1811.0,215.87,216.08,215.79,215.97,1811.0
2022-08-25 13:35:00,216.01,216.13,215.93,216.13,2301.0,216.01,216.13,215.93,216.13,2301.0
2022-08-25 13:40:00,216.1,216.5,216.1,216.42,3100.0,216.1,216.5,216.1,216.42,3100.0
2022-08-25 13:45:00,216.43,216.88,216.43,216.76,7542.0,216.43,216.88,216.43,216.76,7542.0
2022-08-25 13:50:00,216.75,216.81,216.74,216.81,1000.0,216.75,216.81,216.74,216.81,1000.0
2022-08-25 13:55:00,216.87,216.97,216.75,216.82,5615.0,216.87,216.97,216.75,216.82,5615.0
2022-08-25 14:00:00,216.84,217.0,216.71,216.71,5915.0,216.84,217.0,216.71,216.71,5915.0
2022-08-25 14:05:00,216.72,216.77,216.52,216.59,4145.0,216.72,216.77,216.52,216.59,4145.0
2022-08-25 14:10:00,216.5,216.5,216.33,216.41,4641.0,216.5,216.5,216.33,216.41,4641.0
2022-08-25 14:15:00,216.39,216.45,216.22,216.31,2912.0,216.39,216.45,216.22,216.31,2912.0
2022-08-25 14:20:00,216.31,216.51,216.2,216.51,23550.0,216.31,216.51,216.2,216.51,23550.0
2022-08-25 14:25:00,216.5,216.53,216.35,216.37,17719.0,216.5,216.53,216.35,216.37,17719.0
2022-08-25 14:30:00,216.4,216.56,216.34,216.46,15600.0,216.4,216.56,216.34,216.46,15600.0
2022-08-25 14:35:00,216.31,216.5,216.31,216.4,7710.0,216.31,216.5,216.31,216.4,7710.0
2022-08-25 14:40:00,216.4,216.4,216.22,216.3,9759.0,216.4,216.4,216.22,216.3,9759.0
2022-08-25 14:45:00,216.3,216.39,216.26,216.39,2618.0,216.3,216.39,216.26,216.39,2618.0
2022-08-25 14:50:00,216.41,216.45,216.28,216.45,4404.0,216.41,216.45,216.28,216.45,4404.0
2022-08-25 14:55:00,216.52,216.7,216.43,216.7,1708.0,216.52,216.7,216.43,216.7,1708.0
2022-08-25 15:00:00,216.76,216.96,216.67,216.9,2332.0,216.76,216.96,216.67,216.9,2332.0
2022-08-25 15:05:00,217.0,217.26,216.93,217.25,2786.0,217.0,217.26,216.93,217.25,2786.0
2022-08-25 15:10:00,217.21,217.34,217.11,217.23,1200.0,217.21,217.34,217.11,217.23,1200.0
2022-08-25 15:15:00,217.32,217.4,217.24,217.39,2602.0,217.32,217.4,217.24,217.39,2602.0
2022-08-25 15:20:00,217.39,217.44,217.24,217.25,1802.0,217.39,217.44,217.24,217.25,1802.0
2022-08-25 15:25:00,217.22,217.62,217.21,217.62,3861.0,217.22,217.62,217.21,217.62,3861.0
2022-08-25 15:30:00,217.55,217.68,217.45,217.6,8332.0,217.55,217.68,217.45,217.6,8332.0
2022-08-25 15:35:00,217.63,217.96,217.57,217.93,5420.0,217.63,217.96,217.57,217.93,5420.0
2022-08-25 15:40:00,217.93,218.74,217.83,218.7,15844.0,217.93,218.74,217.83,218.7,15844.0
2022-08-25 15:45:00,218.7,219.19,218.59,219.19,22948.0,218.7,219.19,218.59,219.19,22948.0
2022-08-25 15:50:00,219.1,219.19,218.83,219.08,32239.0,219.1,219.19,218.83,219.08,32239.0
2022-08-25 15:55:00,218.99,219.11,217.67,218.12,119367.0,218.99,219.11,217.67,218.12,119367.0
2022-08-26 09:30:00,217.26,218.33,216.97,218.33,17312.0,217.26,218.33,216.97,218.33,17312.0
2022-08-26 09:35:00,217.98,218.29,217.25,217.9,1577.0,217.98,218.29,217.25,217.9,1577.0
2022-08-26 09:40:00,218.06,218.15,217.25,217.52,1352.0,218.06,218.15,217.25,217.52,1352.0
2022-08-26 09:45:00,217.12,217.68,217.12,217.48,2377.0,217.12,217.68,217.12,217.48,2377.0
2022-08-26 09:50:00,217.12,218.0,217.12,217.7,5104.0,217.12,218.0,217.12,217.7,5104.0
2022-08-26 09:55:00,217.73,218.16,217.33,217.71,8845.0,217.73,218.16,217.33,217.71,8845.0
2022-08-26 10:00:00,217.25,217.25,215.52,215.74,3371.0,217.25,217.25,215.52,215.74,3371.0
2022-08-26 10:05:00,215.46,216.86,215.19,216.86,7302.0,215.46,216.86,215.19,216.86,7302.0
2022-08-26 10:10:00,217.34,217.34,216.29,216.83,3448.0,217.34,217.34,216.29,216.83,3448.0
2022-08-26 10:15:00,216.05,216.28,215.65,216.24,3059.0,216.05,216.28,215.65,216.24,3059.0
2022-08-26 10:20:00,215.79,215.92,215.0,215.12,5193.0,215.79,215.92,215.0,215.12,5193.0
2022-08-26 10:25:00,214.88,215.28,213.79,213.84,3171.0,214.88,215.28,213.79,213.84,3171.0
2022-08-26 10:30:00,213.68,213.87,213.2,213.53,3766.0,213.68,213.87,213.2,213.53,3766.0
2022-08-26 10:35:00,213.2,213.22,212.23,212.49,7809.0,213.2,213.22,212.23,212.49,7809.0
2022-08-26 10:40:00,212.55,213.23,212.55,213.23,2606.0,212.55,213.23,212.55,213.23,2606.0
2022-08-26 10:45:00,212.83,213.4,212.83,213.21,2057.0,212.83,213.4,212.83,213.21,2057.0
2022-08-26 10:50:00,212.98,213.16,212.87,213.05,900.0,212.98,213.16,212.87,213.05,900.0
2022-08-26 10:55:00,213.02,213.04,212.58,212.97,2530.0,213.02,213.04,212.58,212.97,2530.0
2022-08-26 11:00:00,212.73,212.85,211.85,211.89,1727.0,212.73,212.85,211.85,211.89,1727.0
2022-08-26 11:05:00,212.0,212.0,211.04,211.38,2840.0,212.0,212.0,211.04,211.38,2840.0
2022-08-26 11:10:00,211.43,211.58,211.29,211.58,2033.0,211.43,211.58,211.29,211.58,2033.0
2022-08-26 11:15:00,211.2,211.4,210.93,210.93,1834.0,211.2,211.4,210.93,210.93,1834.0
2022-08-26 11:20:00,210.95,211.14,210.46,210.76,7124.0,210.95,211.14,210.46,210.76,7124.0
2022-08-26 11:25:00,210.92,211.05,210.35,211.04,24867.0,210.92,211.05,210.35,211.04,24867.0
2022-08-26 11:30:00,211.14,211.43,211.14,211.22,1465.0,211.14,211.43,211.14,211.22,1465.0
2022-08-26 11:35:00,211.31,211.31,211.06,211.16,883.0,211.31,211.31,211.06,211.16,883.0
2022-08-26 11:40:00,211.17,211.5,210.79,210.79,3036.0,211.17,211.5,210.79,210.79,3036.0
2022-08-26 11:45:00,210.88,211.25,210.58,211.25,11953.0,210.88,211.25,210.58,211.25,11953.0
2022-08-26 11:50:00,211.21,211.48,211.12,211.26,1951.0,211.21,211.48,211.12,211.26,1951.0
2022-08-26 11:55:00,211.0,211.01,210.62,210.71,808.0,211.0,211.01,210.62,210.71,808.0
2022-08-26 12:00:00,210.79,211.08,210.69,210.8,6787.0,210.79,211.08,210.69,210.8,6787.0
2022-08-26 12:05:00,210.42,210.67,210.4,210.6,3109.0,210.42,210.67,210.4,210.6,3109.0
2022-08-26 12:10:00,210.72,210.74,209.56,209.82,31488.0,210.72,210.74,209.56,209.82,31488.0
2022-08-26 12:15:00,209.66,209.66,209.22,209.36,3598.0,209.66,209.66,209.22,209.36,3598.0
2022-08-26 12:20:00,209.49,209.49,209.02,209.11,2893.0,209.49,209.49,209.02,209.11,2893.0
2022-08-26 12:25:00,209.27,209.61,209.25,209.61,2825.0,209.27,209.61,209.25,209.61,2825.0
2022-08-26 12:30:00,209.58,209.72,209.31,209.65,37781.0,209.58,209.72,209.31,209.65,37781.0
2022-08-26 12:35:00,209.54,210.07,209.54,210.0,2600.0,209.54,210.07,209.54,210.0,2600.0
2022-08-26 12:40:00,210.23,210.29,210.18,210.18,2700.0,210.23,210.29,210.18,210.18,2700.0
2022-08-26 12:45:00,210.18,210.84,210.1,210.83,3375.0,210.18,210.84,210.1,210.83,3375.0
2022-08-26 12:50:00,210.89,211.44,210.82,210.88,12695.0,210.89,211.44,210.82,210.88,12695.0
2022-08-26 12:55:00,210.9,211.04,210.42,211.04,3400.0,210.9,211.04,210.42,211.04,3400.0
2022-08-26 13:00:00,210.95,211.1,210.76,210.89,2865.0,210.95,211.1,210.76,210.89,2865.0
2022-08-26 13:05:00,210.99,211.11,210.93,210.93,2950.0,210.99,211.11,210.93,210.93,2950.0
2022-08-26 13:10:00,210.89,210.95,210.64,210.64,1300.0,210.89,210.95,210.64,210.64,1300.0
2022-08-26 13:15:00,210.69,210.69,210.42,210.56,2855.0,210.69,210.69,210.42,210.56,2855.0
2022-08-26 13:20:00,210.47,210.5,210.38,210.46,3100.0,210.47,210.5,210.38,210.46,3100.0
2022-08-26 13:25:00,210.45,210.79,210.42,210.7,3530.0,210.45,210.79,210.42,210.7,3530.0
2022-08-26 13:30:00,210.59,210.72,210.47,210.71,3718.0,210.59,210.72,210.47,210.71,3718.0
2022-08-26 13:35:00,210.78,210.9,210.62,210.76,6462.0,210.78,210.9,210.62,210.76,6462.0
2022-08-26 13:40:00,210.67,210.72,210.4,210.52,3500.0,210.67,210.72,210.4,210.52,3500.0
2022-08-26 13:45:00,210.52,210.62,209.81,209.91,10112.0,210.52,210.62,209.81,209.91,10112.0
2022-08-26 13:50:00,209.91,210.05,209.83,209.91,5110.0,209.91,210.05,209.83,209.91,5110.0
2022-08-26 13:55:00,210.0,210.04,209.78,209.78,5758.0,210.0,210.04,209.78,209.78,5758.0
2022-08-26 14:00:00,209.79,210.03,209.79,209.85,2453.0,209.79,210.03,209.79,209.85,2453.0
2022-08-26 14:05:00,209.93,209.93,209.58,209.58,1106.0,209.93,209.93,209.58,209.58,1106.0
2022-08-26 14:10:00,209.64,209.95,209.64,209.9,1200.0,209.64,209.95,209.64,209.9,1200.0
2022-08-26 14:15:00,209.99,210.0,209.53,209.59,3876.0,209.99,210.0,209.53,209.59,3876.0
2022-08-26 14:20:00,209.66,209.77,209.14,209.18,3144.0,209.66,209.77,209.14,209.18,3144.0
2022-08-26 14:25:00,209.13,209.36,209.05,209.12,4443.0,209.13,209.36,209.05,209.12,4443.0
2022-08-26 14:30:00,209.04,209.17,208.62,208.7,89201.0,209.04,209.17,208.62,208.7,89201.0
2022-08-26 14:35:00,208.7,208.73,208.37,208.52,12690.0,208.7,208.73,208.37,208.52,12690.0
2022-08-26 14:40:00,208.6,208.6,208.29,208.38,2512.0,208.6,208.6,208.29,208.38,2512.0
2022-08-26 14:45:00,208.5,208.53,208.22,208.32,1614.0,208.5,208.53,208.22,208.32,1614.0
2022-08-26 14:50:00,208.37,208.45,208.11,208.3,56881.0,208.37,208.45,208.11,208.3,56881.0
2022-08-26 14:55:00,208.33,208.76,208.26,208.66,24077.0,208.33,208.76,208.26,208.66,24077.0
2022-08-26 15:00:00,208.72,208.82,208.57,208.67,7495.0,208.72,208.82,208.57,208.67,7495.0
2022-08-26 15:05:00,208.71,208.72,208.06,208.06,2735.0,208.71,208.72,208.06,208.06,2735.0
2022-08-26 15:10:00,208.05,208.05,207.72,207.79,2710.0,208.05,208.05,207.72,207.79,2710.0
2022-08-26 15:15:00,207.79,207.88,207.55,207.68,14117.0,207.79,207.88,207.55,207.68,14117.0
2022-08-26 15:20:00,207.73,207.74,207.32,207.46,2078.0,207.73,207.74,207.32,207.46,2078.0
2022-08-26 15:25:00,207.38,207.74,207.35,207.6,4855.0,207.38,207.74,207.35,207.6,4855.0
2022-08-26 15:30:00,207.55,207.55,207.34,207.39,3382.0,207.55,207.55,207.34,207.39,3382.0
2022-08-26 15:35:00,207.38,207.4,207.05,207.12,5295.0,207.38,207.4,207.05,207.12,5295.0
2022-08-26 15:40:00,207.18,207.42,207.07,207.07,7978.0,207.18,207.42,207.07,207.07,7978.0
2022-08-26 15:45:00,207.15,207.56,207.15,207.51,12578.0,207.15,207.56,207.15,207.51,12578.0
2022-08-26 15:50:00,207.39,207.61,207.06,207.06,23600.0,207.39,207.61,207.06,207.06,23600.0
2022-08-26 15:55:00,207.01,207.25,206.48,206.49,70500.0,207.01,207.25,206.48,206.49,70500.0
2022-08-29 09:30:00,204.23,204.81,203.41,204.7,19757.0,204.23,204.81,203.41,204.7,19757.0
2022-08-29 09:35:00,204.58,204.7,203.64,203.65,4306.0,204.58,204.7,203.64,203.65,4306.0
2022-08-29 09:40:00,204.0,204.8,203.13,203.56,34703.0,204.0,204.8,203.13,203.56,34703.0
2022-08-29 09:45:00,203.1,203.48,202.62,203.16,9444.0,203.1,203.48,202.62,203.16,9444.0
2022-08-29 09:50:00,202.94,203.33,202.75,202.92,3561.0,202.94,203.33,202.75,202.92,3561.0
2022-08-29 09:55:00,203.1,203.82,202.56,202.56,5406.0,203.1,203.82,202.56,202.56,5406.0
2022-08-29 10:00:00,202.57,202.62,201.72,201.75,11769.0,202.57,202.62,201.72,201.75,11769.0
2022-08-29 10:05:00,201.86,202.26,201.43,201.84,11587.0,201.86,202.26,201.43,201.84,11587.0
2022-08-29 10:10:00,202.1,202.76,202.01,202.26,16947.0,202.1,202.76,202.01,202.26,16947.0
2022-08-29 10:15:00,202.25,203.6,202.13,203.33,34725.0,202.25,203.6,202.13,203.33,34725.0
2022-08-29 10:20:00,203.19,204.5,203.19,204.34,14538.0,203.19,204.5,203.19,204.34,14538.0
2022-08-29 10:25:00,204.34,204.53,203.11,203.23,16710.0,204.34,204.53,203.11,203.23,16710.0
2022-08-29 10:30:00,203.18,203.57,202.19,202.34,12815.0,203.18,203.57,202.19,202.34,12815.0
2022-08-29 10:35:00,202.36,202.51,202.02,202.26,7654.0,202.36,202.51,202.02,202.26,7654.0
2022-08-29 10:40:00,202.28,202.48,201.6,202.09,8965.0,202.28,202.48,201.6,202.09,8965.0
2022-08-29 10:45:00,202.38,202.55,202.1,202.31,3550.0,202.38,202.55,202.1,202.31,3550.0
2022-08-29 10:50:00,202.5,202.57,201.89,202.03,5250.0,202.5,202.57,201.89,202.03,5250.0
2022-08-29 10:55:00,201.86,202.96,201.84,202.96,1660.0,201.86,202.96,201.84,202.96,1660.0
2022-08-29 11:00:00,202.74,203.66,202.73,203.43,4186.0,202.74,203.66,202.73,203.43,4186.0
2022-08-29 11:05:00,203.29,203.29,202.58,202.93,4317.0,203.29,203.29,202.58,202.93,4317.0
2022-08-29 11:10:00,202.95,203.06,202.64,202.92,6377.0,202.95,203.06,202.64,202.92,6377.0
2022-08-29 11:15:00,202.97,203.12,202.69,202.71,3338.0,202.97,203.12,202.69,202.71,3338.0
2022-08-29 11:20:00,202.71,202.91,202.5,202.87,4552.0,202.71,202.91,202.5,202.87,4552.0
2022-08-29 11:25:00,202.71,202.85,202.58,202.72,3913.0,202.71,202.85,202.58,202.72,3913.0
2022-08-29 11:30:00,202.71,202.71,201.96,202.58,3108.0,202.71,202.71,201.96,202.58,3108.0
2022-08-29 11:35:00,202.48,202.73,202.14,202.33,5006.0,202.48,202.73,202.14,202.33,5006.0
2022-08-29 11:40:00,202.09,202.09,201.47,201.53,2282.0,202.09,202.09,201.47,201.53,2282.0
2022-08-29 11:45:00,201.43,201.77,201.19,201.77,5793.0,201.43,201.77,201.19,201.77,5793.0
2022-08-29 11:50:00,201.66,201.7,201.14,201.26,4333.0,201.66,201.7,201.14,201.26,4333.0
2022-08-29 11:55:00,201.21,202.16,201.21,202.14,6963.0,201.21,202.16,201.21,202.14,6963.0
2022-08-29 12:00:00,202.05,202.33,202.05,202.08,2955.0,202.05,202.33,202.05,202.08,2955.0
2022-08-29 12:05:00,202.14,202.25,201.88,201.97,3100.0,202.14,202.25,201.88,201.97,3100.0
2022-08-29 12:10:00,201.98,202.53,201.98,202.53,2876.0,201.98,202.53,201.98,202.53,2876.0
2022-08-29 12:15:00,202.71,202.95,202.63,202.95,4969.0,202.71,202.95,202.63,202.95,4969.0
2022-08-29 12:20:00,202.85,203.18,202.85,202.88,3001.0,202.85,203.18,202.85,202.88,3001.0
2022-08-29 12:25:00,203.03,203.19,202.67,202.68,4153.0,203.03,203.19,202.67,202.68,4153.0
2022-08-29 12:30:00,202.65,202.72,202.45,202.45,1630.0,202.65,202.72,202.45,202.45,1630.0
2022-08-29 12:35:00,202.42,202.42,202.17,202.34,3606.0,202.42,202.42,202.17,202.34,3606.0
2022-08-29 12:40:00,202.49,202.68,202.31,202.59,2425.0,202.49,202.68,202.31,202.59,2425.0
2022-08-29 12:45:00,202.63,202.88,202.54,202.86,1848.0,202.63,202.88,202.54,202.86,1848.0
2022-08-29 12:50:00,202.96,203.32,202.96,203.31,2130.0,202.96,203.32,202.96,203.31,2130.0
2022-08-29 12:55:00,203.11,203.3,202.75,203.01,4601.0,203.11,203.3,202.75,203.01,4601.0
2022-08-29 13:00:00,203.12,203.26,202.69,202.93,8368.0,203.12,203.26,202.69,202.93,8368.0
2022-08-29 13:05:00,202.75,202.98,202.75,202.98,2147.0,202.75,202.98,202.75,202.98,2147.0
2022-08-29 13:10:00,203.06,203.07,202.52,202.59,2994.0,203.06,203.07,202.52,202.59,2994.0
2022-08-29 13:15:00,202.52,202.74,202.31,202.41,4611.0,202.52,202.74,202.31,202.41,4611.0
2022-08-29 13:20:00,202.52,202.67,202.32,202.32,3263.0,202.52,202.67,202.32,202.32,3263.0
2022-08-29 13:25:00,202.33,202.89,202.32,202.89,2550.0,202.33,202.89,202.32,202.89,2550.0
2022-08-29 13:30:00,203.14,203.17,202.99,202.99,4117.0,203.14,203.17,202.99,202.99,4117.0
2022-08-29 13:35:00,203.05,203.16,202.88,202.91,32685.0,203.05,203.16,202.88,202.91,32685.0
2022-08-29 13:40:00,202.93,203.11,202.91,203.0,7600.0,202.93,203.11,202.91,203.0,7600.0
2022-08-29 13:45:00,202.99,203.6,202.98,203.3,13210.0,202.99,203.6,202.98,203.3,13210.0
2022-08-29 13:50:00,203.3,203.34,203.19,203.19,1297.0,203.3,203.34,203.19,203.19,1297.0
2022-08-29 13:55:00,203.28,203.45,203.15,203.45,2100.0,203.28,203.45,203.15,203.45,2100.0
2022-08-29 14:00:00,203.26,204.3,203.1,203.75,23327.0,203.26,204.3,203.1,203.75,23327.0
2022-08-29 14:05:00,203.9,203.96,203.4,203.51,5201.0,203.9,203.96,203.4,203.51,5201.0
2022-08-29 14:10:00,203.55,203.58,203.37,203.37,638.0,203.55,203.58,203.37,203.37,638.0
2022-08-29 14:15:00,203.37,203.43,202.97,203.14,3100.0,203.37,203.43,202.97,203.14,3100.0
2022-08-29 14:20:00,203.08,203.19,202.8,202.97,6201.0,203.08,203.19,202.8,202.97,6201.0
2022-08-29 14:25:00,202.95,203.22,202.94,202.99,2750.0,202.95,203.22,202.94,202.99,2750.0
2022-08-29 14:30:00,203.1,203.1,202.93,202.94,1512.0,203.1,203.1,202.93,202.94,1512.0
2022-08-29 14:35:00,203.02,203.43,202.93,203.37,2664.0,203.02,203.43,202.93,203.37,2664.0
2022-08-29 14:40:00,203.21,203.78,203.21,203.7,3413.0,203.21,203.78,203.21,203.7,3413.0
2022-08-29 14:45:00,203.6,203.63,203.41,203.41,1422.0,203.6,203.63,203.41,203.41,1422.0
2022-08-29 14:50:00,203.29,203.29,202.87,202.96,2115.0,203.29,203.29,202.87,202.96,2115.0
2022-08-29 14:55:00,203.03,203.59,202.79,203.54,4426.0,203.03,203.59,202.79,203.54,4426.0
2022-08-29 15:00:00,203.55,203.88,203.53,203.68,2347.0,203.55,203.88,203.53,203.68,2347.0
2022-08-29 15:05:00,203.57,203.63,203.21,203.33,11076.0,203.57,203.63,203.21,203.33,11076.0
2022-08-29 15:10:00,203.27,203.93,203.27,203.79,3486.0,203.27,203.93,203.27,203.79,3486.0
2022-08-29 15:15:00,203.83,204.36,203.83,203.93,6624.0,203.83,204.36,203.83,203.93,6624.0
2022-08-29 15:20:00,203.99,204.09,203.72,204.0,3857.0,203.99,204.09,203.72,204.0,3857.0
2022-08-29 15:25:00,203.97,203.97,203.67,203.92,6131.0,203.97,203.97,203.67,203.92,6131.0
2022-08-29 15:30:00,203.96,204.28,203.89,204.23,8381.0,203.96,204.28,203.89,204.23,8381.0
2022-08-29 15:35:00,204.28,204.79,204.27,204.63,10726.0,204.28,204.79,204.27,204.63,10726.0
2022-08-29 15:40:00,204.64,204.75,204.52,204.52,9249.0,204.64,204.75,204.52,204.52,9249.0
2022-08-29 15:45:00,204.47,204.53,204.06,204.27,20533.0,204.47,204.53,204.06,204.27,20533.0
2022-08-29 15:50:00,204.28,204.28,203.68,203.7,24596.0,204.28,204.28,203.68,203.7,24596.0
2022-08-29 15:55:00,203.7,203.7,203.17,203.2,45393.0,203.7,203.7,203.17,203.2,45393.0
2022-08-30 09:30:00,205.51,206.65,205.16,205.93,8133.0,205.51,206.65,205.16,205.93,8133.0
2022-08-30 09:35:00,205.95,206.01,205.31,205.31,4100.0,205.95,206.01,205.31,205.31,4100.0
2022-08-30 09:40:00,204.63,205.54,204.6,204.6,3100.0,204.63,205.54,204.6,204.6,3100.0
2022-08-30 09:45:00,204.9,205.9,204.64,205.58,9073.0,204.9,205.9,204.64,205.58,9073.0
2022-08-30 09:50:00,205.12,205.69,204.64,205.41,8834.0,205.12,205.69,204.64,205.41,8834.0
2022-08-30 09:55:00,205.34,205.68,204.65,204.99,5637.0,205.34,205.68,204.65,204.99,5637.0
2022-08-30 10:00:00,204.83,205.39,204.74,204.91,4488.0,204.83,205.39,204.74,204.91,4488.0
2022-08-30 10:05:00,205.15,205.45,204.01,205.06,55201.0,205.15,205.45,204.01,205.06,55201.0
2022-08-30 10:10:00,205.02,205.47,204.45,205.42,18896.0,205.02,205.47,204.45,205.42,18896.0
2022-08-30 10:15:00,205.23,205.93,204.78,204.8,19667.0,205.23,205.93,204.78,204.8,19667.0
2022-08-30 10:20:00,204.83,205.15,204.43,204.56,12862.0,204.83,205.15,204.43,204.56,12862.0
2022-08-30 10:25:00,204.11,204.28,203.89,203.99,2182.0,204.11,204.28,203.89,203.99,2182.0
2022-08-30 10:30:00,204.07,204.27,203.0,203.0,15367.0,204.07,204.27,203.0,203.0,15367.0
2022-08-30 10:35:00,202.57,203.27,202.18,203.22,44457.0,202.57,203.27,202.18,203.22,44457.0
2022-08-30 10:40:00,203.22,203.3,202.53,202.53,20281.0,203.22,203.3,202.53,202.53,20281.0
2022-08-30 10:45:00,202.35,203.14,202.32,202.55,8202.0,202.35,203.14,202.32,202.55,8202.0
2022-08-30 10:50:00,202.5,202.95,202.4,202.83,1271.0,202.5,202.95,202.4,202.83,1271.0
2022-08-30 10:55:00,202.98,203.31,202.92,203.0,2635.0,202.98,203.31,202.92,203.0,2635.0
2022-08-30 11:00:00,203.06,203.42,202.73,202.9,4968.0,203.06,203.42,202.73,202.9,4968.0
2022-08-30 11:05:00,203.02,203.03,202.78,202.87,3309.0,203.02,203.03,202.78,202.87,3309.0
2022-08-30 11:10:00,202.82,202.83,202.12,202.71,4000.0,202.82,202.83,202.12,202.71,4000.0
2022-08-30 11:15:00,202.5,202.97,202.49,202.86,5720.0,202.5,202.97,202.49,202.86,5720.0
2022-08-30 11:20:00,202.8,202.8,202.05,202.05,2911.0,202.8,202.8,202.05,202.05,2911.0
2022-08-30 11:25:00,201.96,202.52,201.84,202.08,3305.0,201.96,202.52,201.84,202.08,3305.0
2022-08-30 11:30:00,202.06,202.82,202.06,202.82,2500.0,202.06,202.82,202.06,202.82,2500.0
2022-08-30 11:35:00,202.7,202.7,202.17,202.36,400.0,202.7,202.7,202.17,202.36,400.0
2022-08-30 11:40:00,202.34,202.82,202.2,202.67,1700.0,202.34,202.82,202.2,202.67,1700.0
2022-08-30 11:45:00,202.52,202.64,202.05,202.06,1100.0,202.52,202.64,202.05,202.06,1100.0
2022-08-30 11:50:00,202.2,202.69,202.2,202.62,2500.0,202.2,202.69,202.2,202.62,2500.0
2022-08-30 11:55:00,202.59,202.81,202.59,202.81,1000.0,202.59,202.81,202.59,202.81,1000.0
2022-08-30 12:00:00,202.51,203.13,202.51,203.0,5317.0,202.51,203.13,202.51,203.0,5317.0
2022-08-30 12:05:00,203.14,203.45,203.11,203.16,13211.0,203.14,203.45,203.11,203.16,13211.0
2022-08-30 12:10:00,203.16,203.34,203.0,203.34,3305.0,203.16,203.34,203.0,203.34,3305.0
2022-08-30 12:15:00,203.38,203.79,203.24,203.39,12332.0,203.38,203.79,203.24,203.39,12332.0
2022-08-30 12:20:00,203.34,203.58,203.29,203.31,2708.0,203.34,203.58,203.29,203.31,2708.0
2022-08-30 12:25:00,203.28,203.28,202.81,203.06,4576.0,203.28,203.28,202.81,203.06,4576.0
2022-08-30 12:30:00,203.08,203.08,202.55,202.69,3361.0,203.08,203.08,202.55,202.69,3361.0
2022-08-30 12:35:00,202.61,202.73,202.24,202.61,2589.0,202.61,202.73,202.24,202.61,2589.0
2022-08-30 12:40:00,202.55,202.55,202.28,202.28,1200.0,202.55,202.55,202.28,202.28,1200.0
2022-08-30 12:45:00,202.24,202.57,202.24,202.57,600.0,202.24,202.57,202.24,202.57,600.0
2022-08-30 12:50:00,202.48,202.61,202.26,202.32,1650.0,202.48,202.61,202.26,202.32,1650.0
2022-08-30 12:55:00,202.36,202.44,202.26,202.34,1861.0,202.36,202.44,202.26,202.34,1861.0
2022-08-30 13:00:00,202.2,202.37,202.09,202.16,1800.0,202.2,202.37,202.09,202.16,1800.0
2022-08-30 13:05:00,202.07,202.13,201.56,201.65,12894.0,202.07,202.13,201.56,201.65,12894.0
2022-08-30 13:10:00,201.69,201.7,201.53,201.6,715.0,201.69,201.7,201.53,201.6,715.0
2022-08-30 13:15:00,201.62,201.65,201.17,201.17,2127.0,201.62,201.65,201.17,201.17,2127.0
2022-08-30 13:20:00,201.27,201.27,200.75,200.78,8182.0,201.27,201.27,200.75,200.78,8182.0
2022-08-30 13:25:00,200.77,201.21,200.7,201.12,12801.0,200.77,201.21,200.7,201.12,12801.0
2022-08-30 13:30:00,201.2,201.58,201.2,201.55,7058.0,201.2,201.58,201.2,201.55,7058.0
2022-08-30 13:35:00,201.64,201.9,201.0,201.42,16615.0,201.64,201.9,201.0,201.42,16615.0
2022-08-30 13:40:00,201.21,201.27,201.07,201.2,1008.0,201.21,201.27,201.07,201.2,1008.0
2022-08-30 13:45:00,201.1,201.49,201.04,201.27,8821.0,201.1,201.49,201.04,201.27,8821.0
2022-08-30 13:50:00,201.66,201.73,200.93,200.95,19511.0,201.66,201.73,200.93,200.95,19511.0
2022-08-30 13:55:00,201.0,201.18,201.0,201.02,1295.0,201.0,201.18,201.0,201.02,1295.0
2022-08-30 14:00:00,201.26,202.01,201.1,202.01,5200.0,201.26,202.01,201.1,202.01,5200.0
2022-08-30 14:05:00,201.74,202.0,201.67,201.96,6583.0,201.74,202.0,201.67,201.96,6583.0
2022-08-30 14:10:00,201.87,202.57,201.85,202.3,3380.0,201.87,202.57,201.85,202.3,3380.0
2022-08-30 14:15:00,202.53,202.56,201.98,202.02,2408.0,202.53,202.56,201.98,202.02,2408.0
2022-08-30 14:20:00,202.02,202.38,202.02,202.38,1777.0,202.02,202.38,202.02,202.38,1777.0
2022-08-30 14:25:00,202.38,202.38,201.92,201.98,5759.0,202.38,202.38,201.92,201.98,5759.0
2022-08-30 14:30:00,202.04,202.3,202.0,202.0,3345.0,202.04,202.3,202.0,202.0,3345.0
2022-08-30 14:35:00,202.0,202.09,201.84,202.01,3910.0,202.0,202.09,201.84,202.01,3910.0
2022-08-30 14:40:00,201.94,201.99,201.49,201.51,2730.0,201.94,201.99,201.49,201.51,2730.0
2022-08-30 14:45:00,201.68,201.92,201.61,201.92,1600.0,201.68,201.92,201.61,201.92,1600.0
2022-08-30 14:50:00,201.84,202.06,201.83,201.96,1034.0,201.84,202.06,201.83,201.96,1034.0
2022-08-30 14:55:00,201.91,202.56,201.76,202.21,3699.0,201.91,202.56,201.76,202.21,3699.0
2022-08-30 15:00:00,202.35,202.92,202.25,202.87,2740.0,202.35,202.92,202.25,202.87,2740.0
2022-08-30 15:05:00,202.94,203.58,202.78,203.39,6831.0,202.94,203.58,202.78,203.39,6831.0
2022-08-30 15:10:00,203.39,203.89,203.0,203.09,12978.0,203.39,203.89,203.0,203.09,12978.0
2022-08-30 15:15:00,203.12,203.12,202.59,202.94,4249.0,203.12,203.12,202.59,202.94,4249.0
2022-08-30 15:20:00,203.0,203.23,202.75,202.92,7030.0,203.0,203.23,202.75,202.92,7030.0
2022-08-30 15:25:00,202.84,203.09,202.77,202.94,4984.0,202.84,203.09,202.77,202.94,4984.0
2022-08-30 15:30:00,202.9,202.93,202.07,202.27,5542.0,202.9,202.93,202.07,202.27,5542.0
2022-08-30 15:35:00,202.41,202.64,202.39,202.53,3536.0,202.41,202.64,202.39,202.53,3536.0
2022-08-30 15:40:00,202.53,202.79,202.51,202.53,5437.0,202.53,202.79,202.51,202.53,5437.0
2022-08-30 15:45:00,202.52,202.52,201.78,201.84,7585.0,202.52,202.52,201.78,201.84,7585.0
2022-08-30 15:50:00,201.92,202.2,201.72,201.83,15600.0,201.92,202.2,201.72,201.83,15600.0
2022-08-30 15:55:00,201.93,202.42,201.76,202.16,36307.0,201.93,202.42,201.76,202.16,36307.0
2022-08-31 09:30:00,204.37,204.84,203.16,204.84,11624.0,204.37,204.84,203.16,204.84,11624.0
2022-08-31 09:35:00,204.3,204.86,203.43,204.86,5349.0,204.3,204.86,203.43,204.86,5349.0
2022-08-31 09:40:00,204.48,205.09,204.27,204.47,5673.0,204.48,205.09,204.27,204.47,5673.0
2022-08-31 09:45:00,204.27,205.6,204.27,204.57,9143.0,204.27,205.6,204.27,204.57,9143.0
2022-08-31 09:50:00,204.98,206.61,204.97,206.25,6970.0,204.98,206.61,204.97,206.25,6970.0
2022-08-31 09:55:00,206.03,206.43,205.53,205.75,14191.0,206.03,206.43,205.53,205.75,14191.0
2022-08-31 10:00:00,205.7,205.93,205.09,205.45,16720.0,205.7,205.93,205.09,205.45,16720.0
2022-08-31 10:05:00,205.32,205.39,204.1,204.46,16755.0,205.32,205.39,204.1,204.46,16755.0
2022-08-31 10:10:00,204.45,205.2,204.23,204.74,9985.0,204.45,205.2,204.23,204.74,9985.0
2022-08-31 10:15:00,204.5,204.52,203.56,204.2,30144.0,204.5,204.52,203.56,204.2,30144.0
2022-08-31 10:20:00,204.31,204.6,203.52,203.86,9117.0,204.31,204.6,203.52,203.86,9117.0
2022-08-31 10:25:00,203.88,204.3,203.13,203.28,15893.0,203.88,204.3,203.13,203.28,15893.0
2022-08-31 10:30:00,202.96,203.49,202.96,203.49,9897.0,202.96,203.49,202.96,203.49,9897.0
2022-08-31 10:35:00,203.48,203.98,203.32,203.33,18269.0,203.48,203.98,203.32,203.33,18269.0
2022-08-31 10:40:00,203.36,203.57,203.01,203.17,3610.0,203.36,203.57,203.01,203.17,3610.0
2022-08-31 10:45:00,203.21,203.34,202.88,203.08,5943.0,203.21,203.34,202.88,203.08,5943.0
2022-08-31 10:50:00,203.03,203.37,202.54,202.54,1711.0,203.03,203.37,202.54,202.54,1711.0
2022-08-31 10:55:00,202.74,202.74,202.0,202.0,2923.0,202.74,202.74,202.0,202.0,2923.0
2022-08-31 11:00:00,202.01,202.01,200.32,200.33,6315.0,202.01,202.01,200.32,200.33,6315.0
2022-08-31 11:05:00,200.49,200.49,200.04,200.41,5265.0,200.49,200.49,200.04,200.41,5265.0
2022-08-31 11:10:00,200.47,200.48,200.2,200.36,4984.0,200.47,200.48,200.2,200.36,4984.0
2022-08-31 11:15:00,200.21,200.35,200.1,200.13,1346.0,200.21,200.35,200.1,200.13,1346.0
2022-08-31 11:20:00,200.11,200.11,199.28,199.41,11749.0,200.11,200.11,199.28,199.41,11749.0
2022-08-31 11:25:00,199.45,199.7,199.19,199.26,4650.0,199.45,199.7,199.19,199.26,4650.0
2022-08-31 11:30:00,199.19,199.76,199.17,199.74,6476.0,199.19,199.76,199.17,199.74,6476.0
2022-08-31 11:35:00,199.63,199.96,199.31,199.43,3104.0,199.63,199.96,199.31,199.43,3104.0
2022-08-31 11:40:00,199.31,199.65,199.04,199.44,9835.0,199.31,199.65,199.04,199.44,9835.0
2022-08-31 11:45:00,199.47,199.6,199.0,199.34,11825.0,199.47,199.6,199.0,199.34,11825.0
2022-08-31 11:50:00,199.34,199.84,199.21,199.54,26137.0,199.34,199.84,199.21,199.54,26137.0
2022-08-31 11:55:00,199.67,200.66,199.64,200.38,10480.0,199.67,200.66,199.64,200.38,10480.0
2022-08-31 12:00:00,200.3,200.33,199.68,199.68,3501.0,200.3,200.33,199.68,199.68,3501.0
2022-08-31 12:05:00,199.79,199.89,199.4,199.67,3526.0,199.79,199.89,199.4,199.67,3526.0
2022-08-31 12:10:00,199.65,199.74,199.5,199.58,2656.0,199.65,199.74,199.5,199.58,2656.0
2022-08-31 12:15:00,199.6,199.83,199.51,199.63,4536.0,199.6,199.83,199.51,199.63,4536.0
2022-08-31 12:20:00,199.63,199.63,199.32,199.32,3381.0,199.63,199.63,199.32,199.32,3381.0
2022-08-31 12:25:00,199.35,199.49,199.25,199.41,2315.0,199.35,199.49,199.25,199.41,2315.0
2022-08-31 12:30:00,199.51,199.71,199.44,199.58,2433.0,199.51,199.71,199.44,199.58,2433.0
2022-08-31 12:35:00,199.62,199.93,199.53,199.7,4951.0,199.62,199.93,199.53,199.7,4951.0
2022-08-31 12:40:00,199.6,199.73,199.5,199.51,1688.0,199.6,199.73,199.5,199.51,1688.0
2022-08-31 12:45:00,199.5,199.74,199.31,199.74,3018.0,199.5,199.74,199.31,199.74,3018.0
2022-08-31 12:50:00,199.71,199.73,199.41,199.42,1878.0,199.71,199.73,199.41,199.42,1878.0
2022-08-31 12:55:00,199.4,199.67,199.38,199.55,1246.0,199.4,199.67,199.38,199.55,1246.0
2022-08-31 13:00:00,199.58,199.58,199.39,199.44,1814.0,199.58,199.58,199.39,199.44,1814.0
2022-08-31 13:05:00,199.51,199.58,199.3,199.36,3159.0,199.51,199.58,199.3,199.36,3159.0
2022-08-31 13:10:00,199.34,199.57,199.34,199.48,3894.0,199.34,199.57,199.34,199.48,3894.0
2022-08-31 13:15:00,199.41,199.67,199.29,199.56,7109.0,199.41,199.67,199.29,199.56,7109.0
2022-08-31 13:20:00,199.54,199.65,199.36,199.36,1002.0,199.54,199.65,199.36,199.36,1002.0
2022-08-31 13:25:00,199.37,199.37,198.44,198.55,3732.0,199.37,199.37,198.44,198.55,3732.0
2022-08-31 13:30:00,198.5,198.83,198.49,198.67,4570.0,198.5,198.83,198.49,198.67,4570.0
2022-08-31 13:35:00,198.63,198.63,198.1,198.22,6572.0,198.63,198.63,198.1,198.22,6572.0
2022-08-31 13:40:00,198.13,198.23,197.96,198.2,2150.0,198.13,198.23,197.96,198.2,2150.0
2022-08-31 13:45:00,198.1,198.45,198.1,198.23,3133.0,198.1,198.45,198.1,198.23,3133.0
2022-08-31 13:50:00,198.25,198.54,198.19,198.54,3704.0,198.25,198.54,198.19,198.54,3704.0
2022-08-31 13:55:00,198.51,198.8,198.5,198.69,1431.0,198.51,198.8,198.5,198.69,1431.0
2022-08-31 14:00:00,198.59,198.75,198.43,198.43,3340.0,198.59,198.75,198.43,198.43,3340.0
2022-08-31 14:05:00,198.42,198.81,198.21,198.66,2500.0,198.42,198.81,198.21,198.66,2500.0
2022-08-31 14:10:00,198.62,199.01,198.62,199.01,7269.0,198.62,199.01,198.62,199.01,7269.0
2022-08-31 14:15:00,198.95,199.16,198.87,198.87,1513.0,198.95,199.16,198.87,198.87,1513.0
2022-08-31 14:20:00,198.86,198.87,198.71,198.74,2010.0,198.86,198.87,198.71,198.74,2010.0
2022-08-31 14:25:00,198.9,199.14,198.9,198.99,3843.0,198.9,199.14,198.9,198.99,3843.0
2022-08-31 14:30:00,199.0,199.09,198.72,198.82,2517.0,199.0,199.09,198.72,198.82,2517.0
2022-08-31 14:35:00,198.7,198.78,198.29,198.34,8470.0,198.7,198.78,198.29,198.34,8470.0
2022-08-31 14:40:00,198.47,198.61,198.34,198.61,1606.0,198.47,198.61,198.34,198.61,1606.0
2022-08-31 14:45:00,198.48,198.97,198.38,198.89,2154.0,198.48,198.97,198.38,198.89,2154.0
2022-08-31 14:50:00,198.93,199.02,198.83,199.02,4800.0,198.93,199.02,198.83,199.02,4800.0
2022-08-31 14:55:00,198.95,199.17,198.78,198.91,4115.0,198.95,199.17,198.78,198.91,4115.0
2022-08-31 15:00:00,198.94,199.34,198.8,199.33,3701.0,198.94,199.34,198.8,199.33,3701.0
2022-08-31 15:05:00,199.22,199.31,198.82,198.86,7271.0,199.22,199.31,198.82,198.86,7271.0
2022-08-31 15:10:00,198.86,199.31,198.83,199.27,6832.0,198.86,199.31,198.83,199.27,6832.0
2022-08-31 15:15:00,199.35,199.61,199.31,199.58,7353.0,199.35,199.61,199.31,199.58,7353.0
2022-08-31 15:20:00,199.48,199.48,199.01,199.1,6752.0,199.48,199.48,199.01,199.1,6752.0
2022-08-31 15:25:00,199.0,199.21,198.93,199.09,3548.0,199.0,199.21,198.93,199.09,3548.0
2022-08-31 15:30:00,199.09,199.24,199.0,199.18,7139.0,199.09,199.24,199.0,199.18,7139.0
2022-08-31 15:35:00,199.17,199.23,199.03,199.08,9699.0,199.17,199.23,199.03,199.08,9699.0
2022-08-31 15:40:00,199.13,199.92,199.1,199.91,9995.0,199.13,199.92,199.1,199.91,9995.0
2022-08-31 15:45:00,199.89,200.33,199.65,200.15,13947.0,199.89,200.33,199.65,200.15,13947.0
2022-08-31 15:50:00,200.24,200.59,199.67,199.82,31435.0,200.24,200.59,199.67,199.82,31435.0
2022-08-31 15:55:00,199.73,200.19,199.29,199.32,58541.0,199.73,200.19,199.29,199.32,58541.0
2022-09-01 09:30:00,174.75,175.64,170.51,173.08,201604.0,174.75,175.64,170.51,173.08,201604.0
2022-09-01 09:35:00,173.08,174.3,170.88,171.44,102506.0,173.08,174.3,170.88,171.44,102506.0
2022-09-01 09:40:00,171.21,172.71,168.65,170.38,130605.0,171.21,172.71,168.65,170.38,130605.0
2022-09-01 09:45:00,169.84,170.43,169.0,169.05,57932.0,169.84,170.43,169.0,169.05,57932.0
2022-09-01 09:50:00,169.25,169.99,168.95,169.63,54227.0,169.25,169.99,168.95,169.63,54227.0
2022-09-01 09:55:00,169.63,170.72,169.19,170.5,88470.0,169.63,170.72,169.19,170.5,88470.0
2022-09-01 10:00:00,170.3,170.53,167.78,168.49,55759.0,170.3,170.53,167.78,168.49,55759.0
2022-09-01 10:05:00,168.5,169.47,167.22,169.33,37408.0,168.5,169.47,167.22,169.33,37408.0
2022-09-01 10:10:00,169.23,171.35,169.03,170.95,99183.0,169.23,171.35,169.03,170.95,99183.0
2022-09-01 10:15:00,170.95,170.95,169.25,169.99,39396.0,170.95,170.95,169.25,169.99,39396.0
2022-09-01 10:20:00,169.93,171.22,169.93,171.05,40400.0,169.93,171.22,169.93,171.05,40400.0
2022-09-01 10:25:00,171.17,171.52,170.58,171.04,36184.0,171.17,171.52,170.58,171.04,36184.0
2022-09-01 10:30:00,171.1,171.26,168.62,169.05,34741.0,171.1,171.26,168.62,169.05,34741.0
2022-09-01 10:35:00,169.21,169.25,167.34,167.91,31205.0,169.21,169.25,167.34,167.91,31205.0
2022-09-01 10:40:00,167.9,168.17,166.54,166.54,35896.0,167.9,168.17,166.54,166.54,35896.0
2022-09-01 10:45:00,166.76,167.93,166.61,166.73,32040.0,166.76,167.93,166.61,166.73,32040.0
2022-09-01 10:50:00,166.72,167.26,166.63,167.23,27880.0,166.72,167.26,166.63,167.23,27880.0
2022-09-01 10:55:00,167.25,167.76,166.59,166.74,24261.0,167.25,167.76,166.59,166.74,24261.0
2022-09-01 11:00:00,166.71,168.79,166.7,168.36,59611.0,166.71,168.79,166.7,168.36,59611.0
2022-09-01 11:05:00,168.56,168.88,168.08,168.83,36000.0,168.56,168.88,168.08,168.83,36000.0
2022-09-01 11:10:00,168.89,168.89,167.28,168.26,35099.0,168.89,168.89,167.28,168.26,35099.0
2022-09-01 11:15:00,168.43,169.22,168.09,169.03,25573.0,168.43,169.22,168.09,169.03,25573.0
2022-09-01 11:20:00,169.15,169.72,168.76,169.72,25963.0,169.15,169.72,168.76,169.72,25963.0
2022-09-01 11:25:00,169.75,169.75,168.84,168.97,33727.0,169.75,169.75,168.84,168.97,33727.0
2022-09-01 11:30:00,168.97,169.44,168.65,169.42,14177.0,168.97,169.44,168.65,169.42,14177.0
2022-09-01 11:35:00,169.41,169.53,168.62,168.79,12491.0,169.41,169.53,168.62,168.79,12491.0
2022-09-01 11:40:00,168.79,168.94,168.41,168.84,24274.0,168.79,168.94,168.41,168.84,24274.0
2022-09-01 11:45:00,168.84,169.07,168.15,168.71,44402.0,168.84,169.07,168.15,168.71,44402.0
2022-09-01 11:50:00,168.78,169.05,167.64,167.65,20695.0,168.78,169.05,167.64,167.65,20695.0
2022-09-01 11:55:00,167.84,168.11,167.3,167.32,11905.0,167.84,168.11,167.3,167.32,11905.0
2022-09-01 12:00:00,167.45,168.89,167.35,168.56,33234.0,167.45,168.89,167.35,168.56,33234.0
2022-09-01 12:05:00,168.62,168.62,168.07,168.52,5566.0,168.62,168.62,168.07,168.52,5566.0
2022-09-01 12:10:00,168.44,168.64,168.06,168.32,19657.0,168.44,168.64,168.06,168.32,19657.0
2022-09-01 12:15:00,168.45,169.16,168.39,168.62,13568.0,168.45,169.16,168.39,168.62,13568.0
2022-09-01 12:20:00,168.68,169.0,167.89,168.14,12379.0,168.68,169.0,167.89,168.14,12379.0
2022-09-01 12:25:00,168.14,168.66,167.93,168.66,12780.0,168.14,168.66,167.93,168.66,12780.0
2022-09-01 12:30:00,168.63,168.72,167.88,168.15,18150.0,168.63,168.72,167.88,168.15,18150.0
2022-09-01 12:35:00,168.15,168.15,167.0,167.0,16743.0,168.15,168.15,167.0,167.0,16743.0
2022-09-01 12:40:00,166.98,167.58,166.85,167.55,9909.0,166.98,167.58,166.85,167.55,9909.0
2022-09-01 12:45:00,167.55,168.14,167.5,167.94,13392.0,167.55,168.14,167.5,167.94,13392.0
2022-09-01 12:50:00,167.97,168.03,167.57,167.57,11695.0,167.97,168.03,167.57,167.57,11695.0
2022-09-01 12:55:00,167.63,167.91,166.92,167.46,20676.0,167.63,167.91,166.92,167.46,20676.0
2022-09-01 13:00:00,167.53,167.73,167.01,167.33,11255.0,167.53,167.73,167.01,167.33,11255.0
2022-09-01 13:05:00,167.34,167.42,166.88,167.37,12004.0,167.34,167.42,166.88,167.37,12004.0
2022-09-01 13:10:00,167.41,167.67,166.99,167.4,22132.0,167.41,167.67,166.99,167.4,22132.0
2022-09-01 13:15:00,167.42,167.49,166.92,166.92,10137.0,167.42,167.49,166.92,166.92,10137.0
2022-09-01 13:20:00,166.95,167.23,166.78,167.07,19262.0,166.95,167.23,166.78,167.07,19262.0
2022-09-01 13:25:00,167.04,167.45,167.04,167.43,12703.0,167.04,167.45,167.04,167.43,12703.0
2022-09-01 13:30:00,167.49,167.94,167.42,167.7,36709.0,167.49,167.94,167.42,167.7,36709.0
2022-09-01 13:35:00,167.76,168.37,167.7,168.25,14982.0,167.76,168.37,167.7,168.25,14982.0
2022-09-01 13:40:00,168.28,168.6,167.6,167.64,13501.0,168.28,168.6,167.6,167.64,13501.0
2022-09-01 13:45:00,167.7,168.35,167.7,167.94,33240.0,167.7,168.35,167.7,167.94,33240.0
2022-09-01 13:50:00,168.12,168.25,167.31,167.99,31254.0,168.12,168.25,167.31,167.99,31254.0
2022-09-01 13:55:00,168.0,168.03,167.44,167.89,13805.0,168.0,168.03,167.44,167.89,13805.0
2022-09-01 14:00:00,167.83,167.84,167.01,167.18,10411.0,167.83,167.84,167.01,167.18,10411.0
2022-09-01 14:05:00,167.15,167.2,166.83,167.0,10444.0,167.15,167.2,166.83,167.0,10444.0
2022-09-01 14:10:00,167.0,167.4,166.73,167.11,13584.0,167.0,167.4,166.73,167.11,13584.0
2022-09-01 14:15:00,167.11,167.53,167.11,167.38,10091.0,167.11,167.53,167.11,167.38,10091.0
2022-09-01 14:20:00,167.38,168.13,167.34,168.01,22002.0,167.38,168.13,167.34,168.01,22002.0
2022-09-01 14:25:00,168.04,168.5,167.93,168.25,21744.0,168.04,168.5,167.93,168.25,21744.0
2022-09-01 14:30:00,168.25,168.34,168.11,168.27,14122.0,168.25,168.34,168.11,168.27,14122.0
2022-09-01 14:35:00,168.22,168.95,168.21,168.95,21443.0,168.22,168.95,168.21,168.95,21443.0
2022-09-01 14:40:00,169.0,169.68,168.95,169.44,13135.0,169.0,169.68,168.95,169.44,13135.0
2022-09-01 14:45:00,169.45,169.97,169.44,169.92,29202.0,169.45,169.97,169.44,169.92,29202.0
2022-09-01 14:50:00,169.91,170.22,169.75,169.75,34139.0,169.91,170.22,169.75,169.75,34139.0
2022-09-01 14:55:00,169.72,170.27,169.67,170.18,24936.0,169.72,170.27,169.67,170.18,24936.0
2022-09-01 15:00:00,170.1,170.55,169.82,170.19,21732.0,170.1,170.55,169.82,170.19,21732.0
2022-09-01 15:05:00,170.26,171.42,170.19,171.19,30739.0,170.26,171.42,170.19,171.19,30739.0
2022-09-01 15:10:00,171.25,172.04,171.12,171.71,35728.0,171.25,172.04,171.12,171.71,35728.0
2022-09-01 15:15:00,171.7,171.93,171.09,171.14,37776.0,171.7,171.93,171.09,171.14,37776.0
2022-09-01 15:20:00,171.13,171.64,171.12,171.13,24972.0,171.13,171.64,171.12,171.13,24972.0
2022-09-01 15:25:00,171.18,171.31,170.55,170.72,27594.0,171.18,171.31,170.55,170.72,27594.0
2022-09-01 15:30:00,170.72,171.32,170.19,170.93,52838.0,170.72,171.32,170.19,170.93,52838.0
2022-09-01 15:35:00,170.97,171.14,170.42,170.49,42485.0,170.97,171.14,170.42,170.49,42485.0
2022-09-01 15:40:00,170.44,171.39,170.43,171.31,41232.0,170.44,171.39,170.43,171.31,41232.0
2022-09-01 15:45:00,171.24,171.52,170.71,170.78,52904.0,171.24,171.52,170.71,170.78,52904.0
2022-09-01 15:50:00,170.79,171.62,170.63,171.47,124173.0,170.79,171.62,170.63,171.47,124173.0
2022-09-01 15:55:00,171.47,171.66,171.31,171.6,286108.0,171.47,171.66,171.31,171.6,286108.0
2022-09-02 09:30:00,172.29,174.45,172.27,173.25,49151.0,172.29,174.45,172.27,173.25,49151.0
2022-09-02 09:35:00,173.17,175.22,172.92,175.0,23967.0,173.17,175.22,172.92,175.0,23967.0
2022-09-02 09:40:00,174.9,175.17,173.73,174.96,44500.0,174.9,175.17,173.73,174.96,44500.0
2022-09-02 09:45:00,174.99,175.66,173.04,174.21,38966.0,174.99,175.66,173.04,174.21,38966.0
2022-09-02 09:50:00,174.15,174.99,173.88,174.85,16531.0,174.15,174.99,173.88,174.85,16531.0
2022-09-02 09:55:00,174.87,175.22,174.47,174.79,19078.0,174.87,175.22,174.47,174.79,19078.0
2022-09-02 10:00:00,174.87,174.98,173.01,173.25,29693.0,174.87,174.98,173.01,173.25,29693.0
2022-09-02 10:05:00,173.34,174.39,173.0,174.37,10472.0,173.34,174.39,173.0,174.37,10472.0
2022-09-02 10:10:00,174.28,175.34,174.27,175.32,12149.0,174.28,175.34,174.27,175.32,12149.0
2022-09-02 10:15:00,175.14,176.4,175.14,175.78,6106.0,175.14,176.4,175.14,175.78,6106.0
2022-09-02 10:20:00,175.86,176.5,174.85,174.85,12057.0,175.86,176.5,174.85,174.85,12057.0
2022-09-02 10:25:00,174.98,175.69,174.98,175.64,4965.0,174.98,175.69,174.98,175.64,4965.0
2022-09-02 10:30:00,175.65,176.18,175.65,176.0,2843.0,175.65,176.18,175.65,176.0,2843.0
2022-09-02 10:35:00,176.0,176.77,176.0,176.52,4557.0,176.0,176.77,176.0,176.52,4557.0
2022-09-02 10:40:00,176.51,176.56,175.85,175.85,7044.0,176.51,176.56,175.85,175.85,7044.0
2022-09-02 10:45:00,175.87,176.04,175.6,175.65,11948.0,175.87,176.04,175.6,175.65,11948.0
2022-09-02 10:50:00,175.69,175.78,174.87,174.99,7069.0,175.69,175.78,174.87,174.99,7069.0
2022-09-02 10:55:00,174.91,175.06,174.52,175.05,6712.0,174.91,175.06,174.52,175.05,6712.0
2022-09-02 11:00:00,175.11,175.49,174.98,175.43,9024.0,175.11,175.49,174.98,175.43,9024.0
2022-09-02 11:05:00,175.41,175.91,175.18,175.39,7896.0,175.41,175.91,175.18,175.39,7896.0
2022-09-02 11:10:00,175.45,175.78,175.26,175.53,6851.0,175.45,175.78,175.26,175.53,6851.0
2022-09-02 11:15:00,175.44,175.57,175.18,175.42,3412.0,175.44,175.57,175.18,175.42,3412.0
2022-09-02 11:20:00,175.44,175.77,175.41,175.66,3461.0,175.44,175.77,175.41,175.66,3461.0
2022-09-02 11:25:00,175.6,175.72,174.99,175.11,5050.0,175.6,175.72,174.99,175.11,5050.0
2022-09-02 11:30:00,175.11,175.35,174.71,175.16,4249.0,175.11,175.35,174.71,175.16,4249.0
2022-09-02 11:35:00,175.0,175.78,174.96,175.78,8792.0,175.0,175.78,174.96,175.78,8792.0
2022-09-02 11:40:00,175.78,176.05,175.22,175.38,8146.0,175.78,176.05,175.22,175.38,8146.0
2022-09-02 11:45:00,175.49,175.92,175.45,175.76,3186.0,175.49,175.92,175.45,175.76,3186.0
2022-09-02 11:50:00,175.74,175.86,175.37,175.52,5564.0,175.74,175.86,175.37,175.52,5564.0
2022-09-02 11:55:00,175.51,175.52,175.31,175.36,2400.0,175.51,175.52,175.31,175.36,2400.0
2022-09-02 12:00:00,175.56,175.68,174.97,174.97,4722.0,175.56,175.68,174.97,174.97,4722.0
2022-09-02 12:05:00,174.94,174.94,174.36,174.5,5729.0,174.94,174.94,174.36,174.5,5729.0
2022-09-02 12:10:00,174.59,174.68,174.33,174.38,6100.0,174.59,174.68,174.33,174.38,6100.0
2022-09-02 12:15:00,174.33,174.33,173.81,173.81,4628.0,174.33,174.33,173.81,173.81,4628.0
2022-09-02 12:20:00,173.8,173.94,173.34,173.43,6456.0,173.8,173.94,173.34,173.43,6456.0
2022-09-02 12:25:00,173.62,173.62,172.88,172.96,4327.0,173.62,173.62,172.88,172.96,4327.0
2022-09-02 12:30:00,172.84,172.96,172.31,172.63,5478.0,172.84,172.96,172.31,172.63,5478.0
2022-09-02 12:35:00,172.57,172.57,172.25,172.4,4398.0,172.57,172.57,172.25,172.4,4398.0
2022-09-02 12:40:00,172.47,172.47,171.76,171.88,5719.0,172.47,172.47,171.76,171.88,5719.0
2022-09-02 12:45:00,171.84,172.12,171.75,171.81,3000.0,171.84,172.12,171.75,171.81,3000.0
2022-09-02 12:50:00,171.71,171.85,171.41,171.72,4858.0,171.71,171.85,171.41,171.72,4858.0
2022-09-02 12:55:00,171.96,171.96,171.56,171.78,2498.0,171.96,171.96,171.56,171.78,2498.0
2022-09-02 13:00:00,171.75,171.76,171.11,171.53,3210.0,171.75,171.76,171.11,171.53,3210.0
2022-09-02 13:05:00,171.36,171.55,171.03,171.27,4535.0,171.36,171.55,171.03,171.27,4535.0
2022-09-02 13:10:00,171.31,171.56,171.23,171.54,8263.0,171.31,171.56,171.23,171.54,8263.0
2022-09-02 13:15:00,171.58,172.5,171.47,172.46,13021.0,171.58,172.5,171.47,172.46,13021.0
2022-09-02 13:20:00,172.13,172.17,171.16,171.61,4850.0,172.13,172.17,171.16,171.61,4850.0
2022-09-02 13:25:00,171.47,171.68,171.24,171.44,2404.0,171.47,171.68,171.24,171.44,2404.0
2022-09-02 13:30:00,171.28,171.55,171.18,171.36,5953.0,171.28,171.55,171.18,171.36,5953.0
2022-09-02 13:35:00,171.12,171.48,170.85,171.25,8124.0,171.12,171.48,170.85,171.25,8124.0
2022-09-02 13:40:00,171.1,171.11,170.8,170.82,4677.0,171.1,171.11,170.8,170.82,4677.0
2022-09-02 13:45:00,170.81,170.89,169.9,169.9,7242.0,170.81,170.89,169.9,169.9,7242.0
2022-09-02 13:50:00,169.92,169.95,169.47,169.64,12864.0,169.92,169.95,169.47,169.64,12864.0
2022-09-02 13:55:00,169.64,169.76,169.54,169.67,12199.0,169.64,169.76,169.54,169.67,12199.0
2022-09-02 14:00:00,169.61,169.75,169.22,169.27,10987.0,169.61,169.75,169.22,169.27,10987.0
2022-09-02 14:05:00,169.1,169.44,169.0,169.32,12535.0,169.1,169.44,169.0,169.32,12535.0
2022-09-02 14:10:00,169.15,169.23,168.76,168.76,4850.0,169.15,169.23,168.76,168.76,4850.0
2022-09-02 14:15:00,168.69,169.05,168.61,169.04,5073.0,168.69,169.05,168.61,169.04,5073.0
2022-09-02 14:20:00,169.1,169.49,168.86,169.49,14738.0,169.1,169.49,168.86,169.49,14738.0
2022-09-02 14:25:00,169.44,169.89,169.44,169.48,9402.0,169.44,169.89,169.44,169.48,9402.0
2022-09-02 14:30:00,169.49,169.56,169.38,169.42,2582.0,169.49,169.56,169.38,169.42,2582.0
2022-09-02 14:35:00,169.51,169.71,169.41,169.71,2878.0,169.51,169.71,169.41,169.71,2878.0
2022-09-02 14:40:00,169.79,169.95,169.55,169.8,3891.0,169.79,169.95,169.55,169.8,3891.0
2022-09-02 14:45:00,169.89,169.92,169.63,169.77,4522.0,169.89,169.92,169.63,169.77,4522.0
2022-09-02 14:50:00,169.75,169.75,169.45,169.47,4337.0,169.75,169.75,169.45,169.47,4337.0
2022-09-02 14:55:00,169.44,169.44,168.92,169.14,6454.0,169.44,169.44,168.92,169.14,6454.0
2022-09-02 15:00:00,169.14,169.8,169.14,169.34,5431.0,169.14,169.8,169.14,169.34,5431.0
2022-09-02 15:05:00,169.35,169.52,169.12,169.17,5839.0,169.35,169.52,169.12,169.17,5839.0
2022-09-02 15:10:00,169.19,169.24,169.02,169.23,6041.0,169.19,169.24,169.02,169.23,6041.0
2022-09-02 15:15:00,169.21,169.35,168.84,168.97,7020.0,169.21,169.35,168.84,168.97,7020.0
2022-09-02 15:20:00,168.91,169.26,168.79,168.94,16104.0,168.91,169.26,168.79,168.94,16104.0
2022-09-02 15:25:00,168.94,169.25,168.84,169.25,7178.0,168.94,169.25,168.84,169.25,7178.0
2022-09-02 15:30:00,169.21,169.37,169.12,169.25,16105.0,169.21,169.37,169.12,169.25,16105.0
2022-09-02 15:35:00,169.2,169.2,168.92,169.2,15666.0,169.2,169.2,168.92,169.2,15666.0
2022-09-02 15:40:00,169.18,169.4,169.14,169.17,13171.0,169.18,169.4,169.14,169.17,13171.0
2022-09-02 15:45:00,169.16,169.33,169.11,169.19,15208.0,169.16,169.33,169.11,169.19,15208.0
2022-09-02 15:50:00,169.21,170.02,169.18,169.92,28231.0,169.21,170.02,169.18,169.92,28231.0
2022-09-02 15:55:00,169.98,170.09,169.49,170.02,65469.0,169.98,170.09,169.49,170.02,65469.0
2022-09-06 09:30:00,169.34,169.46,165.03,165.16,33225.0,169.34,169.46,165.03,165.16,33225.0
2022-09-06 09:35:00,165.47,166.62,165.08,165.81,20729.0,165.47,166.62,165.08,165.81,20729.0
2022-09-06 09:40:00,166.0,167.32,166.0,166.84,7172.0,166.0,167.32,166.0,166.84,7172.0
2022-09-06 09:45:00,167.21,168.37,166.79,168.14,8334.0,167.21,168.37,166.79,168.14,8334.0
2022-09-06 09:50:00,168.28,168.55,167.53,167.67,4641.0,168.28,168.55,167.53,167.67,4641.0
2022-09-06 09:55:00,167.63,168.59,167.46,168.59,4854.0,167.63,168.59,167.46,168.59,4854.0
2022-09-06 10:00:00,168.27,168.4,166.41,167.23,34948.0,168.27,168.4,166.41,167.23,34948.0
2022-09-06 10:05:00,166.86,167.93,166.86,167.81,4711.0,166.86,167.93,166.86,167.81,4711.0
2022-09-06 10:10:00,167.86,168.36,167.42,168.22,5072.0,167.86,168.36,167.42,168.22,5072.0
2022-09-06 10:15:00,168.34,169.17,168.2,168.94,12226.0,168.34,169.17,168.2,168.94,12226.0
2022-09-06 10:20:00,169.03,169.04,168.33,168.73,7550.0,169.03,169.04,168.33,168.73,7550.0
2022-09-06 10:25:00,168.85,170.02,168.68,169.85,6304.0,168.85,170.02,168.68,169.85,6304.0
2022-09-06 10:30:00,169.85,170.05,169.58,169.84,8450.0,169.85,170.05,169.58,169.84,8450.0
2022-09-06 10:35:00,169.94,170.54,169.5,170.28,16534.0,169.94,170.54,169.5,170.28,16534.0
2022-09-06 10:40:00,170.31,171.08,170.31,170.63,6292.0,170.31,171.08,170.31,170.63,6292.0
2022-09-06 10:45:00,170.52,170.82,170.35,170.72,7551.0,170.52,170.82,170.35,170.72,7551.0
2022-09-06 10:50:00,170.72,171.54,170.7,170.97,10452.0,170.72,171.54,170.7,170.97,10452.0
2022-09-06 10:55:00,171.13,171.55,170.99,170.99,7458.0,171.13,171.55,170.99,170.99,7458.0
2022-09-06 11:00:00,170.65,170.86,170.4,170.62,4203.0,170.65,170.86,170.4,170.62,4203.0
2022-09-06 11:05:00,170.59,171.07,170.31,170.76,14341.0,170.59,171.07,170.31,170.76,14341.0
2022-09-06 11:10:00,170.77,171.05,170.33,171.05,7247.0,170.77,171.05,170.33,171.05,7247.0
2022-09-06 11:15:00,171.21,171.35,170.84,171.32,6682.0,171.21,171.35,170.84,171.32,6682.0
2022-09-06 11:20:00,171.28,171.92,171.02,171.77,8045.0,171.28,171.92,171.02,171.77,8045.0
2022-09-06 11:25:00,171.91,171.91,171.0,171.52,4563.0,171.91,171.91,171.0,171.52,4563.0
2022-09-06 11:30:00,171.47,171.83,171.13,171.63,5535.0,171.47,171.83,171.13,171.63,5535.0
2022-09-06 11:35:00,171.59,171.59,171.07,171.13,3103.0,171.59,171.59,171.07,171.13,3103.0
2022-09-06 11:40:00,171.27,171.83,171.26,171.36,3909.0,171.27,171.83,171.26,171.36,3909.0
2022-09-06 11:45:00,171.5,171.65,171.12,171.16,5380.0,171.5,171.65,171.12,171.16,5380.0
2022-09-06 11:50:00,171.17,171.81,171.16,171.81,7109.0,171.17,171.81,171.16,171.81,7109.0
2022-09-06 11:55:00,171.42,171.77,171.36,171.36,3226.0,171.42,171.77,171.36,171.36,3226.0
2022-09-06 12:00:00,171.39,171.9,170.94,171.38,22699.0,171.39,171.9,170.94,171.38,22699.0
2022-09-06 12:05:00,171.54,171.67,170.54,170.54,7323.0,171.54,171.67,170.54,170.54,7323.0
2022-09-06 12:10:00,170.55,170.77,170.24,170.33,11846.0,170.55,170.77,170.24,170.33,11846.0
2022-09-06 12:15:00,170.31,170.31,169.85,170.02,5743.0,170.31,170.31,169.85,170.02,5743.0
2022-09-06 12:20:00,170.09,170.24,169.84,169.84,3984.0,170.09,170.24,169.84,169.84,3984.0
2022-09-06 12:25:00,169.91,170.21,169.85,170.17,5031.0,169.91,170.21,169.85,170.17,5031.0
2022-09-06 12:30:00,170.15,170.18,169.87,170.06,2655.0,170.15,170.18,169.87,170.06,2655.0
2022-09-06 12:35:00,170.05,170.26,169.94,170.21,16457.0,170.05,170.26,169.94,170.21,16457.0
2022-09-06 12:40:00,170.12,170.28,170.06,170.28,12344.0,170.12,170.28,170.06,170.28,12344.0
2022-09-06 12:45:00,170.3,170.34,170.06,170.1,1900.0,170.3,170.34,170.06,170.1,1900.0
2022-09-06 12:50:00,170.08,170.48,170.08,170.28,6038.0,170.08,170.48,170.08,170.28,6038.0
2022-09-06 12:55:00,170.28,170.29,170.04,170.1,1987.0,170.28,170.29,170.04,170.1,1987.0
2022-09-06 13:00:00,170.13,170.13,169.73,169.84,2922.0,170.13,170.13,169.73,169.84,2922.0
2022-09-06 13:05:00,169.74,169.74,169.01,169.01,10713.0,169.74,169.74,169.01,169.01,10713.0
2022-09-06 13:10:00,169.0,169.25,168.71,168.85,51869.0,169.0,169.25,168.71,168.85,51869.0
2022-09-06 13:15:00,168.94,169.02,168.53,169.02,9745.0,168.94,169.02,168.53,169.02,9745.0
2022-09-06 13:20:00,169.04,169.15,168.79,168.93,4323.0,169.04,169.15,168.79,168.93,4323.0
2022-09-06 13:25:00,169.05,169.05,168.69,168.91,2040.0,169.05,169.05,168.69,168.91,2040.0
2022-09-06 13:30:00,168.8,169.21,168.8,169.1,2868.0,168.8,169.21,168.8,169.1,2868.0
2022-09-06 13:35:00,169.09,169.27,168.87,169.25,1536.0,169.09,169.27,168.87,169.25,1536.0
2022-09-06 13:40:00,169.19,169.28,168.88,169.28,4295.0,169.19,169.28,168.88,169.28,4295.0
2022-09-06 13:45:00,169.34,169.5,169.02,169.3,7761.0,169.34,169.5,169.02,169.3,7761.0
2022-09-06 13:50:00,169.25,169.33,169.04,169.33,3100.0,169.25,169.33,169.04,169.33,3100.0
2022-09-06 13:55:00,169.38,169.78,169.32,169.78,2733.0,169.38,169.78,169.32,169.78,2733.0
2022-09-06 14:00:00,169.71,170.15,169.71,170.0,1743.0,169.71,170.15,169.71,170.0,1743.0
2022-09-06 14:05:00,169.97,169.98,169.76,169.86,3104.0,169.97,169.98,169.76,169.86,3104.0
2022-09-06 14:10:00,169.86,170.11,169.74,170.04,9949.0,169.86,170.11,169.74,170.04,9949.0
2022-09-06 14:15:00,169.94,170.05,169.73,169.73,3300.0,169.94,170.05,169.73,169.73,3300.0
2022-09-06 14:20:00,169.75,169.75,169.16,169.47,15582.0,169.75,169.75,169.16,169.47,15582.0
2022-09-06 14:25:00,169.38,169.51,169.15,169.15,5447.0,169.38,169.51,169.15,169.15,5447.0
2022-09-06 14:30:00,169.23,169.4,169.0,169.12,9505.0,169.23,169.4,169.0,169.12,9505.0
2022-09-06 14:35:00,169.1,169.31,169.08,169.28,6000.0,169.1,169.31,169.08,169.28,6000.0
2022-09-06 14:40:00,169.25,169.25,169.09,169.22,3469.0,169.25,169.25,169.09,169.22,3469.0
2022-09-06 14:45:00,169.11,169.17,168.98,169.09,6296.0,169.11,169.17,168.98,169.09,6296.0
2022-09-06 14:50:00,169.09,169.56,168.96,169.47,17447.0,169.09,169.56,168.96,169.47,17447.0
2022-09-06 14:55:00,169.6,169.74,169.45,169.69,7442.0,169.6,169.74,169.45,169.69,7442.0
2022-09-06 15:00:00,169.71,169.85,169.6,169.7,5371.0,169.71,169.85,169.6,169.7,5371.0
2022-09-06 15:05:00,169.75,169.99,169.64,169.99,3407.0,169.75,169.99,169.64,169.99,3407.0
2022-09-06 15:10:00,169.94,170.32,169.94,170.26,4961.0,169.94,170.32,169.94,170.26,4961.0
2022-09-06 15:15:00,170.2,170.3,169.73,169.77,5917.0,170.2,170.3,169.73,169.77,5917.0
2022-09-06 15:20:00,169.75,169.83,169.5,169.75,6112.0,169.75,169.83,169.5,169.75,6112.0
2022-09-06 15:25:00,169.92,169.95,169.37,169.39,6163.0,169.92,169.95,169.37,169.39,6163.0
2022-09-06 15:30:00,169.33,169.36,168.96,169.21,11788.0,169.33,169.36,168.96,169.21,11788.0
2022-09-06 15:35:00,169.21,169.45,169.18,169.3,9581.0,169.21,169.45,169.18,169.3,9581.0
2022-09-06 15:40:00,169.23,169.49,169.18,169.49,10056.0,169.23,169.49,169.18,169.49,10056.0
2022-09-06 15:45:00,169.47,169.51,168.95,169.15,14983.0,169.47,169.51,168.95,169.15,14983.0
2022-09-06 15:50:00,169.08,169.08,168.22,168.43,23094.0,169.08,169.08,168.22,168.43,23094.0
2022-09-06 15:55:00,168.33,168.51,168.11,168.36,72360.0,168.33,168.51,168.11,168.36,72360.0
2022-09-07 09:30:00,167.43,168.99,167.43,168.48,25485.0,167.43,168.99,167.43,168.48,25485.0
2022-09-07 09:35:00,168.39,169.69,168.38,168.87,12401.0,168.39,169.69,168.38,168.87,12401.0
2022-09-07 09:40:00,169.17,169.48,168.27,168.67,15297.0,169.17,169.48,168.27,168.67,15297.0
2022-09-07 09:45:00,168.94,169.83,168.67,169.69,8821.0,168.94,169.83,168.67,169.69,8821.0
2022-09-07 09:50:00,169.67,169.67,168.69,169.03,4008.0,169.67,169.67,168.69,169.03,4008.0
2022-09-07 09:55:00,169.05,169.93,168.82,168.96,20175.0,169.05,169.93,168.82,168.96,20175.0
2022-09-07 10:00:00,168.72,168.97,168.13,168.66,9500.0,168.72,168.97,168.13,168.66,9500.0
2022-09-07 10:05:00,168.88,168.88,167.93,167.94,9374.0,168.88,168.88,167.93,167.94,9374.0
2022-09-07 10:10:00,168.1,168.84,167.76,167.76,7755.0,168.1,168.84,167.76,167.76,7755.0
2022-09-07 10:15:00,167.69,168.15,167.55,168.0,4560.0,167.69,168.15,167.55,168.0,4560.0
2022-09-07 10:20:00,168.05,168.26,167.73,167.88,2688.0,168.05,168.26,167.73,167.88,2688.0
2022-09-07 10:25:00,167.73,168.27,167.52,168.27,3514.0,167.73,168.27,167.52,168.27,3514.0
2022-09-07 10:30:00,168.31,169.05,168.31,168.59,4032.0,168.31,169.05,168.31,168.59,4032.0
2022-09-07 10:35:00,168.59,168.82,168.49,168.62,3107.0,168.59,168.82,168.49,168.62,3107.0
2022-09-07 10:40:00,168.56,168.58,168.25,168.3,2100.0,168.56,168.58,168.25,168.3,2100.0
2022-09-07 10:45:00,168.44,168.59,168.21,168.54,1851.0,168.44,168.59,168.21,168.54,1851.0
2022-09-07 10:50:00,168.5,168.79,168.41,168.64,4032.0,168.5,168.79,168.41,168.64,4032.0
2022-09-07 10:55:00,168.67,168.87,168.64,168.8,6568.0,168.67,168.87,168.64,168.8,6568.0
2022-09-07 11:00:00,168.66,169.79,168.61,169.79,8101.0,168.66,169.79,168.61,169.79,8101.0
2022-09-07 11:05:00,169.64,170.04,169.18,169.82,5999.0,169.64,170.04,169.18,169.82,5999.0
2022-09-07 11:10:00,169.81,170.22,169.81,170.03,4327.0,169.81,170.22,169.81,170.03,4327.0
2022-09-07 11:15:00,169.84,170.03,169.66,169.97,3683.0,169.84,170.03,169.66,169.97,3683.0
2022-09-07 11:20:00,170.08,170.23,169.97,170.08,3902.0,170.08,170.23,169.97,170.08,3902.0
2022-09-07 11:25:00,169.97,169.97,169.61,169.61,1200.0,169.97,169.97,169.61,169.61,1200.0
2022-09-07 11:30:00,169.78,170.31,169.78,169.92,4411.0,169.78,170.31,169.78,169.92,4411.0
2022-09-07 11:35:00,169.87,170.2,169.84,170.06,13237.0,169.87,170.2,169.84,170.06,13237.0
2022-09-07 11:40:00,170.03,170.24,169.89,170.01,2727.0,170.03,170.24,169.89,170.01,2727.0
2022-09-07 11:45:00,170.1,170.82,170.1,170.74,4131.0,170.1,170.82,170.1,170.74,4131.0
2022-09-07 11:50:00,170.85,171.04,170.84,171.0,3380.0,170.85,171.04,170.84,171.0,3380.0
2022-09-07 11:55:00,171.13,171.13,170.83,170.87,2038.0,171.13,171.13,170.83,170.87,2038.0
2022-09-07 12:00:00,170.8,170.99,170.59,170.99,4720.0,170.8,170.99,170.59,170.99,4720.0
2022-09-07 12:05:00,170.91,170.91,170.5,170.88,4962.0,170.91,170.91,170.5,170.88,4962.0
2022-09-07 12:10:00,170.94,171.02,170.56,170.73,5002.0,170.94,171.02,170.56,170.73,5002.0
2022-09-07 12:15:00,170.66,170.93,170.45,170.45,4016.0,170.66,170.93,170.45,170.45,4016.0
2022-09-07 12:20:00,170.56,170.86,170.56,170.65,10960.0,170.56,170.86,170.56,170.65,10960.0
2022-09-07 12:25:00,170.83,171.15,170.83,171.14,2420.0,170.83,171.15,170.83,171.14,2420.0
2022-09-07 12:30:00,171.09,171.14,170.72,171.02,4309.0,171.09,171.14,170.72,171.02,4309.0
2022-09-07 12:35:00,171.03,171.16,170.55,171.1,4055.0,171.03,171.16,170.55,171.1,4055.0
2022-09-07 12:40:00,171.25,171.53,171.16,171.39,9479.0,171.25,171.53,171.16,171.39,9479.0
2022-09-07 12:45:00,171.48,171.49,171.1,171.1,2041.0,171.48,171.49,171.1,171.1,2041.0
2022-09-07 12:50:00,171.16,171.29,170.67,170.76,2741.0,171.16,171.29,170.67,170.76,2741.0
2022-09-07 12:55:00,170.68,170.8,170.44,170.8,5962.0,170.68,170.8,170.44,170.8,5962.0
2022-09-07 13:00:00,170.84,171.0,170.7,170.9,3225.0,170.84,171.0,170.7,170.9,3225.0
2022-09-07 13:05:00,170.96,171.1,170.74,170.74,4473.0,170.96,171.1,170.74,170.74,4473.0
2022-09-07 13:10:00,170.69,170.75,170.42,170.6,2100.0,170.69,170.75,170.42,170.6,2100.0
2022-09-07 13:15:00,170.59,170.72,170.59,170.6,1000.0,170.59,170.72,170.59,170.6,1000.0
2022-09-07 13:20:00,170.67,170.75,170.5,170.75,3545.0,170.67,170.75,170.5,170.75,3545.0
2022-09-07 13:25:00,170.3,170.4,170.15,170.25,2906.0,170.3,170.4,170.15,170.25,2906.0
2022-09-07 13:30:00,170.28,170.63,170.28,170.45,3771.0,170.28,170.63,170.28,170.45,3771.0
2022-09-07 13:35:00,170.57,170.6,170.27,170.41,2709.0,170.57,170.6,170.27,170.41,2709.0
2022-09-07 13:40:00,170.35,170.37,170.2,170.34,6073.0,170.35,170.37,170.2,170.34,6073.0
2022-09-07 13:45:00,170.4,170.9,170.38,170.66,12226.0,170.4,170.9,170.38,170.66,12226.0
2022-09-07 13:50:00,170.73,170.84,170.67,170.81,2871.0,170.73,170.84,170.67,170.81,2871.0
2022-09-07 13:55:00,170.69,170.69,170.49,170.61,800.0,170.69,170.69,170.49,170.61,800.0
2022-09-07 14:00:00,170.62,171.02,170.61,170.95,2822.0,170.62,171.02,170.61,170.95,2822.0
2022-09-07 14:05:00,171.01,171.02,170.84,171.02,4006.0,171.01,171.02,170.84,171.02,4006.0
2022-09-07 14:10:00,170.84,170.92,170.75,170.92,1118.0,170.84,170.92,170.75,170.92,1118.0
2022-09-07 14:15:00,170.89,170.97,170.36,170.45,2815.0,170.89,170.97,170.36,170.45,2815.0
2022-09-07 14:20:00,170.5,170.59,170.33,170.53,3397.0,170.5,170.59,170.33,170.53,3397.0
2022-09-07 14:25:00,170.63,170.96,170.55,170.89,4650.0,170.63,170.96,170.55,170.89,4650.0
2022-09-07 14:30:00,170.93,171.24,170.82,171.24,3266.0,170.93,171.24,170.82,171.24,3266.0
2022-09-07 14:35:00,171.33,171.59,171.24,171.44,3278.0,171.33,171.59,171.24,171.44,3278.0
2022-09-07 14:40:00,171.36,171.47,171.16,171.34,3375.0,171.36,171.47,171.16,171.34,3375.0
2022-09-07 14:45:00,171.56,171.6,171.38,171.47,2900.0,171.56,171.6,171.38,171.47,2900.0
2022-09-07 14:50:00,171.53,171.58,171.29,171.54,2698.0,171.53,171.58,171.29,171.54,2698.0
2022-09-07 14:55:00,171.58,171.81,171.56,171.81,2965.0,171.58,171.81,171.56,171.81,2965.0
2022-09-07 15:00:00,171.84,172.16,171.83,172.16,8087.0,171.84,172.16,171.83,172.16,8087.0
2022-09-07 15:05:00,172.14,172.51,171.78,172.51,17846.0,172.14,172.51,171.78,172.51,17846.0
2022-09-07 15:10:00,172.5,172.5,172.25,172.44,3109.0,172.5,172.5,172.25,172.44,3109.0
2022-09-07 15:15:00,172.47,172.56,171.99,172.19,5492.0,172.47,172.56,171.99,172.19,5492.0
2022-09-07 15:20:00,172.14,172.18,171.9,172.14,5175.0,172.14,172.18,171.9,172.14,5175.0
2022-09-07 15:25:00,172.17,172.42,172.12,172.42,4129.0,172.17,172.42,172.12,172.42,4129.0
2022-09-07 15:30:00,172.39,172.54,172.2,172.33,4331.0,172.39,172.54,172.2,172.33,4331.0
2022-09-07 15:35:00,172.35,172.45,172.25,172.25,5526.0,172.35,172.45,172.25,172.25,5526.0
2022-09-07 15:40:00,172.22,172.32,172.03,172.26,10803.0,172.22,172.32,172.03,172.26,10803.0
2022-09-07 15:45:00,172.29,172.56,172.22,172.47,6996.0,172.29,172.56,172.22,172.47,6996.0
2022-09-07 15:50:00,172.51,172.57,172.17,172.33,17808.0,172.51,172.57,172.17,172.33,17808.0
2022-09-07 15:55:00,172.35,172.35,171.14,171.24,108284.0,172.35,172.35,171.14,171.24,108284.0
2022-09-08 09:30:00,168.66,169.43,168.07,169.14,18027.0,168.66,169.43,168.07,169.14,18027.0
2022-09-08 09:35:00,168.95,169.39,168.03,169.13,15376.0,168.95,169.39,168.03,169.13,15376.0
2022-09-08 09:40:00,169.21,170.87,168.68,170.75,13274.0,169.21,170.87,168.68,170.75,13274.0
2022-09-08 09:45:00,170.74,171.46,170.68,171.43,3826.0,170.74,171.46,170.68,171.43,3826.0
2022-09-08 09:50:00,171.43,172.35,171.28,172.35,4006.0,171.43,172.35,171.28,172.35,4006.0
2022-09-08 09:55:00,172.34,172.81,172.21,172.74,8525.0,172.34,172.81,172.21,172.74,8525.0
2022-09-08 10:00:00,172.74,172.75,171.73,171.88,11007.0,172.74,172.75,171.73,171.88,11007.0
2022-09-08 10:05:00,172.06,173.2,171.94,173.15,7735.0,172.06,173.2,171.94,173.15,7735.0
2022-09-08 10:10:00,173.04,173.56,172.81,172.81,3596.0,173.04,173.56,172.81,172.81,3596.0
2022-09-08 10:15:00,173.02,173.59,172.67,173.59,6252.0,173.02,173.59,172.67,173.59,6252.0
2022-09-08 10:20:00,173.7,174.06,173.49,173.75,10186.0,173.7,174.06,173.49,173.75,10186.0
2022-09-08 10:25:00,173.62,173.64,173.26,173.37,2002.0,173.62,173.64,173.26,173.37,2002.0
2022-09-08 10:30:00,173.03,173.63,172.99,173.19,25000.0,173.03,173.63,172.99,173.19,25000.0
2022-09-08 10:35:00,173.19,173.86,173.02,173.8,4074.0,173.19,173.86,173.02,173.8,4074.0
2022-09-08 10:40:00,173.74,174.0,173.48,173.76,2443.0,173.74,174.0,173.48,173.76,2443.0
2022-09-08 10:45:00,173.75,173.84,173.3,173.3,1800.0,173.75,173.84,173.3,173.3,1800.0
2022-09-08 10:50:00,173.32,173.85,173.02,173.85,3282.0,173.32,173.85,173.02,173.85,3282.0
2022-09-08 10:55:00,174.0,174.43,173.84,174.42,2613.0,174.0,174.43,173.84,174.42,2613.0
2022-09-08 11:00:00,174.69,175.0,174.59,174.88,8364.0,174.69,175.0,174.59,174.88,8364.0
2022-09-08 11:05:00,174.99,175.32,174.82,175.29,5603.0,174.99,175.32,174.82,175.29,5603.0
2022-09-08 11:10:00,175.27,175.75,175.26,175.74,5583.0,175.27,175.75,175.26,175.74,5583.0
2022-09-08 11:15:00,175.65,175.66,175.4,175.54,7098.0,175.65,175.66,175.4,175.54,7098.0
2022-09-08 11:20:00,175.59,175.75,175.51,175.64,6620.0,175.59,175.75,175.51,175.64,6620.0
2022-09-08 11:25:00,175.75,175.87,175.55,175.55,3350.0,175.75,175.87,175.55,175.55,3350.0
2022-09-08 11:30:00,175.56,175.56,175.0,175.0,6676.0,175.56,175.56,175.0,175.0,6676.0
2022-09-08 11:35:00,174.88,175.31,174.55,174.55,2901.0,174.88,175.31,174.55,174.55,2901.0
2022-09-08 11:40:00,174.64,174.7,174.34,174.44,3416.0,174.64,174.7,174.34,174.44,3416.0
2022-09-08 11:45:00,174.65,175.18,174.52,174.68,3300.0,174.65,175.18,174.52,174.68,3300.0
2022-09-08 11:50:00,174.56,175.05,174.56,175.05,1876.0,174.56,175.05,174.56,175.05,1876.0
2022-09-08 11:55:00,174.9,175.33,174.75,175.27,4654.0,174.9,175.33,174.75,175.27,4654.0
2022-09-08 12:00:00,175.29,175.29,174.35,174.61,9572.0,175.29,175.29,174.35,174.61,9572.0
2022-09-08 12:05:00,174.42,174.65,173.95,174.45,6315.0,174.42,174.65,173.95,174.45,6315.0
2022-09-08 12:10:00,174.26,174.36,173.93,174.13,5152.0,174.26,174.36,173.93,174.13,5152.0
2022-09-08 12:15:00,174.12,174.35,173.9,174.19,10929.0,174.12,174.35,173.9,174.19,10929.0
2022-09-08 12:20:00,174.16,174.23,173.76,174.13,5840.0,174.16,174.23,173.76,174.13,5840.0
2022-09-08 12:25:00,173.97,174.15,173.84,174.13,4438.0,173.97,174.15,173.84,174.13,4438.0
2022-09-08 12:30:00,173.91,174.29,173.78,173.91,4340.0,173.91,174.29,173.78,173.91,4340.0
2022-09-08 12:35:00,174.01,174.23,173.97,174.19,3489.0,174.01,174.23,173.97,174.19,3489.0
2022-09-08 12:40:00,174.18,174.64,174.01,174.43,8020.0,174.18,174.64,174.01,174.43,8020.0
2022-09-08 12:45:00,174.25,174.25,173.97,174.05,6115.0,174.25,174.25,173.97,174.05,6115.0
2022-09-08 12:50:00,174.03,174.09,173.71,173.79,9820.0,174.03,174.09,173.71,173.79,9820.0
2022-09-08 12:55:00,173.76,173.92,173.65,173.83,6860.0,173.76,173.92,173.65,173.83,6860.0
2022-09-08 13:00:00,173.81,173.9,173.63,173.64,3344.0,173.81,173.9,173.63,173.64,3344.0
2022-09-08 13:05:00,173.79,173.8,173.44,173.62,3461.0,173.79,173.8,173.44,173.62,3461.0
2022-09-08 13:10:00,173.64,174.22,173.63,174.22,9863.0,173.64,174.22,173.63,174.22,9863.0
2022-09-08 13:15:00,174.26,174.41,174.23,174.26,14469.0,174.26,174.41,174.23,174.26,14469.0
2022-09-08 13:20:00,174.17,174.28,174.15,174.16,1821.0,174.17,174.28,174.15,174.16,1821.0
2022-09-08 13:25:00,174.24,174.3,173.98,174.03,3658.0,174.24,174.3,173.98,174.03,3658.0
2022-09-08 13:30:00,174.03,174.12,173.89,174.0,2908.0,174.03,174.12,173.89,174.0,2908.0
2022-09-08 13:35:00,174.12,174.36,174.12,174.33,3056.0,174.12,174.36,174.12,174.33,3056.0
2022-09-08 13:40:00,174.18,174.32,174.06,174.06,1824.0,174.18,174.32,174.06,174.06,1824.0
2022-09-08 13:45:00,174.21,174.21,174.0,174.19,3098.0,174.21,174.21,174.0,174.19,3098.0
2022-09-08 13:50:00,174.2,174.35,173.96,173.96,3834.0,174.2,174.35,173.96,173.96,3834.0
2022-09-08 13:55:00,173.92,173.97,173.28,173.95,7300.0,173.92,173.97,173.28,173.95,7300.0
2022-09-08 14:00:00,174.0,174.1,173.88,174.03,1685.0,174.0,174.1,173.88,174.03,1685.0
2022-09-08 14:05:00,174.04,174.24,173.91,174.0,3030.0,174.04,174.24,173.91,174.0,3030.0
2022-09-08 14:10:00,174.03,174.24,174.03,174.06,6000.0,174.03,174.24,174.03,174.06,6000.0
2022-09-08 14:15:00,174.06,174.4,173.89,174.31,2629.0,174.06,174.4,173.89,174.31,2629.0
2022-09-08 14:20:00,174.41,174.41,174.16,174.16,1500.0,174.41,174.41,174.16,174.16,1500.0
2022-09-08 14:25:00,174.21,174.24,173.92,174.0,2302.0,174.21,174.24,173.92,174.0,2302.0
2022-09-08 14:30:00,173.93,174.43,173.93,174.36,3041.0,173.93,174.43,173.93,174.36,3041.0
2022-09-08 14:35:00,174.44,174.61,174.36,174.61,2909.0,174.44,174.61,174.36,174.61,2909.0
2022-09-08 14:40:00,174.44,174.57,173.93,174.13,10832.0,174.44,174.57,173.93,174.13,10832.0
2022-09-08 14:45:00,174.2,174.22,173.87,174.01,4093.0,174.2,174.22,173.87,174.01,4093.0
2022-09-08 14:50:00,173.93,174.28,173.87,174.17,2756.0,173.93,174.28,173.87,174.17,2756.0
2022-09-08 14:55:00,174.17,174.17,174.0,174.11,1870.0,174.17,174.17,174.0,174.11,1870.0
2022-09-08 15:00:00,174.18,174.25,173.7,173.75,2766.0,174.18,174.25,173.7,173.75,2766.0
2022-09-08 15:05:00,173.81,173.94,173.75,173.8,2327.0,173.81,173.94,173.75,173.8,2327.0
2022-09-08 15:10:00,173.8,174.07,173.71,174.03,2645.0,173.8,174.07,173.71,174.03,2645.0
2022-09-08 15:15:00,174.03,174.12,173.92,174.06,2773.0,174.03,174.12,173.92,174.06,2773.0
2022-09-08 15:20:00,174.09,174.38,174.04,174.33,2207.0,174.09,174.38,174.04,174.33,2207.0
2022-09-08 15:25:00,174.37,174.38,174.24,174.29,3564.0,174.37,174.38,174.24,174.29,3564.0
2022-09-08 15:30:00,174.39,174.6,174.27,174.39,4217.0,174.39,174.6,174.27,174.39,4217.0
2022-09-08 15:35:00,174.35,174.64,174.28,174.64,7129.0,174.35,174.64,174.28,174.64,7129.0
2022-09-08 15:40:00,174.66,174.72,174.12,174.13,11054.0,174.66,174.72,174.12,174.13,11054.0
2022-09-08 15:45:00,174.12,174.24,174.01,174.24,7508.0,174.12,174.24,174.01,174.24,7508.0
2022-09-08 15:50:00,174.26,174.77,174.22,174.71,17432.0,174.26,174.77,174.22,174.71,17432.0
2022-09-08 15:55:00,174.7,174.91,174.35,174.64,40977.0,174.7,174.91,174.35,174.64,40977.0
2022-09-09 09:30:00,176.47,177.03,176.15,176.15,12717.0,176.47,177.03,176.15,176.15,12717.0
2022-09-09 09:35:00,176.11,176.26,175.33,175.56,7773.0,176.11,176.26,175.33,175.56,7773.0
2022-09-09 09:40:00,175.73,175.81,175.24,175.71,5148.0,175.73,175.81,175.24,175.71,5148.0
2022-09-09 09:45:00,175.39,176.9,175.28,176.9,7095.0,175.39,176.9,175.28,176.9,7095.0
2022-09-09 09:50:00,176.83,176.95,176.23,176.59,5415.0,176.83,176.95,176.23,176.59,5415.0
2022-09-09 09:55:00,176.41,176.57,176.11,176.42,3465.0,176.41,176.57,176.11,176.42,3465.0
2022-09-09 10:00:00,176.34,176.75,176.34,176.54,4513.0,176.34,176.75,176.34,176.54,4513.0
2022-09-09 10:05:00,176.68,176.9,176.64,176.9,26340.0,176.68,176.9,176.64,176.9,26340.0
2022-09-09 10:10:00,176.75,176.75,175.65,175.67,5452.0,176.75,176.75,175.65,175.67,5452.0
2022-09-09 10:15:00,175.79,176.2,175.62,176.06,5878.0,175.79,176.2,175.62,176.06,5878.0
2022-09-09 10:20:00,176.21,176.29,175.32,175.4,9520.0,176.21,176.29,175.32,175.4,9520.0
2022-09-09 10:25:00,175.41,176.12,175.32,176.03,3093.0,175.41,176.12,175.32,176.03,3093.0
2022-09-09 10:30:00,176.13,177.1,176.07,176.93,22920.0,176.13,177.1,176.07,176.93,22920.0
2022-09-09 10:35:00,177.06,177.06,176.63,176.93,2731.0,177.06,177.06,176.63,176.93,2731.0
2022-09-09 10:40:00,176.96,177.4,176.96,177.02,4793.0,176.96,177.4,176.96,177.02,4793.0
2022-09-09 10:45:00,177.2,177.3,176.94,177.2,4930.0,177.2,177.3,176.94,177.2,4930.0
2022-09-09 10:50:00,177.25,177.39,177.05,177.19,3158.0,177.25,177.39,177.05,177.19,3158.0
2022-09-09 10:55:00,177.05,177.08,176.69,176.69,5700.0,177.05,177.08,176.69,176.69,5700.0
2022-09-09 11:00:00,176.77,176.91,176.58,176.62,4380.0,176.77,176.91,176.58,176.62,4380.0
2022-09-09 11:05:00,176.61,176.61,175.94,176.08,7725.0,176.61,176.61,175.94,176.08,7725.0
2022-09-09 11:10:00,175.94,176.57,175.9,176.57,5068.0,175.94,176.57,175.9,176.57,5068.0
2022-09-09 11:15:00,176.6,176.87,176.38,176.49,4230.0,176.6,176.87,176.38,176.49,4230.0
2022-09-09 11:20:00,176.51,176.51,176.29,176.44,3661.0,176.51,176.51,176.29,176.44,3661.0
2022-09-09 11:25:00,176.55,176.83,176.51,176.83,5476.0,176.55,176.83,176.51,176.83,5476.0
2022-09-09 11:30:00,176.85,176.96,176.63,176.74,4607.0,176.85,176.96,176.63,176.74,4607.0
2022-09-09 11:35:00,176.84,177.42,176.84,177.42,4005.0,176.84,177.42,176.84,177.42,4005.0
2022-09-09 11:40:00,177.46,177.55,176.92,177.25,4389.0,177.46,177.55,176.92,177.25,4389.0
2022-09-09 11:45:00,177.17,177.17,177.0,177.0,3596.0,177.17,177.17,177.0,177.0,3596.0
2022-09-09 11:50:00,176.9,177.26,176.85,177.23,5206.0,176.9,177.26,176.85,177.23,5206.0
2022-09-09 11:55:00,177.34,177.62,177.23,177.61,5415.0,177.34,177.62,177.23,177.61,5415.0
2022-09-09 12:00:00,177.58,177.58,177.07,177.43,6600.0,177.58,177.58,177.07,177.43,6600.0
2022-09-09 12:05:00,177.52,177.56,177.29,177.46,5440.0,177.52,177.56,177.29,177.46,5440.0
2022-09-09 12:10:00,177.46,177.75,177.43,177.68,3223.0,177.46,177.75,177.43,177.68,3223.0
2022-09-09 12:15:00,177.58,177.84,177.4,177.84,3800.0,177.58,177.84,177.4,177.84,3800.0
2022-09-09 12:20:00,177.69,177.94,177.65,177.69,5160.0,177.69,177.94,177.65,177.69,5160.0
2022-09-09 12:25:00,177.78,178.18,177.78,178.01,2448.0,177.78,178.18,177.78,178.01,2448.0
2022-09-09 12:30:00,178.01,178.27,177.83,178.16,5076.0,178.01,178.27,177.83,178.16,5076.0
2022-09-09 12:35:00,178.16,178.36,178.07,178.14,2193.0,178.16,178.36,178.07,178.14,2193.0
2022-09-09 12:40:00,178.14,178.14,177.92,177.95,5589.0,178.14,178.14,177.92,177.95,5589.0
2022-09-09 12:45:00,178.0,178.23,177.95,178.16,12472.0,178.0,178.23,177.95,178.16,12472.0
2022-09-09 12:50:00,178.12,178.8,178.11,178.72,11351.0,178.12,178.8,178.11,178.72,11351.0
2022-09-09 12:55:00,178.71,178.71,178.3,178.3,4705.0,178.71,178.71,178.3,178.3,4705.0
2022-09-09 13:00:00,178.4,178.51,178.14,178.27,10370.0,178.4,178.51,178.14,178.27,10370.0
2022-09-09 13:05:00,178.37,178.43,178.19,178.34,4104.0,178.37,178.43,178.19,178.34,4104.0
2022-09-09 13:10:00,178.34,178.51,178.34,178.43,2810.0,178.34,178.51,178.34,178.43,2810.0
2022-09-09 13:15:00,178.53,178.98,178.5,178.98,4895.0,178.53,178.98,178.5,178.98,4895.0
2022-09-09 13:20:00,178.92,179.05,178.76,179.05,4090.0,178.92,179.05,178.76,179.05,4090.0
2022-09-09 13:25:00,179.02,179.12,178.92,178.99,4413.0,179.02,179.12,178.92,178.99,4413.0
2022-09-09 13:30:00,178.99,179.18,178.96,179.0,6030.0,178.99,179.18,178.96,179.0,6030.0
2022-09-09 13:35:00,179.0,179.21,179.0,179.21,1480.0,179.0,179.21,179.0,179.21,1480.0
2022-09-09 13:40:00,179.18,179.39,178.84,179.12,7001.0,179.18,179.39,178.84,179.12,7001.0
2022-09-09 13:45:00,179.1,179.28,178.96,179.26,5533.0,179.1,179.28,178.96,179.26,5533.0
2022-09-09 13:50:00,179.25,179.47,179.11,179.36,4573.0,179.25,179.47,179.11,179.36,4573.0
2022-09-09 13:55:00,179.27,179.56,179.24,179.46,7989.0,179.27,179.56,179.24,179.46,7989.0
2022-09-09 14:00:00,179.45,179.54,179.08,179.33,6200.0,179.45,179.54,179.08,179.33,6200.0
2022-09-09 14:05:00,179.3,179.45,179.19,179.29,6671.0,179.3,179.45,179.19,179.29,6671.0
2022-09-09 14:10:00,179.34,179.51,179.25,179.51,4837.0,179.34,179.51,179.25,179.51,4837.0
2022-09-09 14:15:00,179.47,179.73,179.46,179.46,13391.0,179.47,179.73,179.46,179.46,13391.0
2022-09-09 14:20:00,179.59,179.9,179.58,179.72,4443.0,179.59,179.9,179.58,179.72,4443.0
2022-09-09 14:25:00,179.78,179.78,179.35,179.59,7389.0,179.78,179.78,179.35,179.59,7389.0
2022-09-09 14:30:00,179.52,179.62,179.23,179.26,9934.0,179.52,179.62,179.23,179.26,9934.0
2022-09-09 14:35:00,179.2,179.23,179.01,179.01,3600.0,179.2,179.23,179.01,179.01,3600.0
2022-09-09 14:40:00,179.06,179.19,178.82,178.82,4201.0,179.06,179.19,178.82,178.82,4201.0
2022-09-09 14:45:00,178.85,179.34,178.84,179.34,16715.0,178.85,179.34,178.84,179.34,16715.0
2022-09-09 14:50:00,179.32,179.36,179.16,179.25,6990.0,179.32,179.36,179.16,179.25,6990.0
2022-09-09 14:55:00,179.33,179.55,179.33,179.55,3961.0,179.33,179.55,179.33,179.55,3961.0
2022-09-09 15:00:00,179.45,179.81,179.44,179.6,6580.0,179.45,179.81,179.44,179.6,6580.0
2022-09-09 15:05:00,179.6,179.69,179.42,179.59,2504.0,179.6,179.69,179.42,179.59,2504.0
2022-09-09 15:10:00,179.5,179.61,179.33,179.4,5624.0,179.5,179.61,179.33,179.4,5624.0
2022-09-09 15:15:00,179.4,179.57,179.36,179.54,5470.0,179.4,179.57,179.36,179.54,5470.0
2022-09-09 15:20:00,179.48,179.56,179.36,179.4,4336.0,179.48,179.56,179.36,179.4,4336.0
2022-09-09 15:25:00,179.41,179.52,179.27,179.28,5805.0,179.41,179.52,179.27,179.28,5805.0
2022-09-09 15:30:00,179.31,179.52,179.25,179.47,7886.0,179.31,179.52,179.25,179.47,7886.0
2022-09-09 15:35:00,179.46,179.49,179.04,179.19,11778.0,179.46,179.49,179.04,179.19,11778.0
2022-09-09 15:40:00,179.21,179.4,179.17,179.32,10558.0,179.21,179.4,179.17,179.32,10558.0
2022-09-09 15:45:00,179.31,179.48,179.17,179.19,15026.0,179.31,179.48,179.17,179.19,15026.0
2022-09-09 15:50:00,179.17,179.51,179.14,179.47,24781.0,179.17,179.51,179.14,179.47,24781.0
2022-09-09 15:55:00,179.43,179.59,179.13,179.25,67959.0,179.43,179.59,179.13,179.25,67959.0
2022-09-12 09:30:00,179.99,180.88,178.48,178.97,10352.0,179.99,180.88,178.48,178.97,10352.0
2022-09-12 09:35:00,178.89,179.48,178.56,179.17,4985.0,178.89,179.48,178.56,179.17,4985.0
2022-09-12 09:40:00,179.49,180.26,179.49,180.24,7104.0,179.49,180.26,179.49,180.24,7104.0
2022-09-12 09:45:00,180.2,180.71,180.07,180.62,15036.0,180.2,180.71,180.07,180.62,15036.0
2022-09-12 09:50:00,180.7,180.82,180.55,180.72,5951.0,180.7,180.82,180.55,180.72,5951.0
2022-09-12 09:55:00,180.91,181.0,180.69,180.87,29174.0,180.91,181.0,180.69,180.87,29174.0
2022-09-12 10:00:00,180.94,181.27,180.61,180.61,11261.0,180.94,181.27,180.61,180.61,11261.0
2022-09-12 10:05:00,180.5,181.18,180.49,181.06,3487.0,180.5,181.18,180.49,181.06,3487.0
2022-09-12 10:10:00,180.85,180.99,180.4,180.4,2112.0,180.85,180.99,180.4,180.4,2112.0
2022-09-12 10:15:00,180.34,180.52,180.11,180.42,11014.0,180.34,180.52,180.11,180.42,11014.0
2022-09-12 10:20:00,180.26,180.5,180.2,180.41,6481.0,180.26,180.5,180.2,180.41,6481.0
2022-09-12 10:25:00,180.41,180.47,180.2,180.3,4859.0,180.41,180.47,180.2,180.3,4859.0
2022-09-12 10:30:00,180.4,180.5,180.3,180.37,1277.0,180.4,180.5,180.3,180.37,1277.0
2022-09-12 10:35:00,180.45,180.84,180.31,180.4,4837.0,180.45,180.84,180.31,180.4,4837.0
2022-09-12 10:40:00,180.32,180.32,179.54,179.89,11273.0,180.32,180.32,179.54,179.89,11273.0
2022-09-12 10:45:00,180.0,180.58,179.95,180.45,11085.0,180.0,180.58,179.95,180.45,11085.0
2022-09-12 10:50:00,180.41,180.5,180.21,180.26,2987.0,180.41,180.5,180.21,180.26,2987.0
2022-09-12 10:55:00,180.24,180.61,180.23,180.31,2745.0,180.24,180.61,180.23,180.31,2745.0
2022-09-12 11:00:00,180.33,180.33,180.07,180.19,6097.0,180.33,180.33,180.07,180.19,6097.0
2022-09-12 11:05:00,180.2,180.24,179.93,179.97,9581.0,180.2,180.24,179.93,179.97,9581.0
2022-09-12 11:10:00,180.0,180.06,179.76,179.9,3085.0,180.0,180.06,179.76,179.9,3085.0
2022-09-12 11:15:00,179.79,179.83,179.51,179.53,3223.0,179.79,179.83,179.51,179.53,3223.0
2022-09-12 11:20:00,179.64,180.15,179.64,180.15,3532.0,179.64,180.15,179.64,180.15,3532.0
2022-09-12 11:25:00,180.1,180.3,180.04,180.24,3603.0,180.1,180.3,180.04,180.24,3603.0
2022-09-12 11:30:00,180.37,180.37,180.09,180.09,3900.0,180.37,180.37,180.09,180.09,3900.0
2022-09-12 11:35:00,180.09,180.29,179.99,180.24,4480.0,180.09,180.29,179.99,180.24,4480.0
2022-09-12 11:40:00,180.34,180.4,180.1,180.12,2734.0,180.34,180.4,180.1,180.12,2734.0
2022-09-12 11:45:00,180.27,180.27,179.97,179.97,2175.0,180.27,180.27,179.97,179.97,2175.0
2022-09-12 11:50:00,180.0,180.0,179.41,179.46,2453.0,180.0,180.0,179.41,179.46,2453.0
2022-09-12 11:55:00,179.38,179.4,179.04,179.19,2772.0,179.38,179.4,179.04,179.19,2772.0
2022-09-12 12:00:00,179.18,179.18,178.85,178.92,1800.0,179.18,179.18,178.85,178.92,1800.0
2022-09-12 12:05:00,178.88,178.98,178.7,178.98,2013.0,178.88,178.98,178.7,178.98,2013.0
2022-09-12 12:10:00,178.97,179.33,178.93,179.22,1754.0,178.97,179.33,178.93,179.22,1754.0
2022-09-12 12:15:00,179.27,179.29,179.05,179.29,2641.0,179.27,179.29,179.05,179.29,2641.0
2022-09-12 12:20:00,179.18,179.48,179.17,179.32,2021.0,179.18,179.48,179.17,179.32,2021.0
2022-09-12 12:25:00,179.11,179.66,179.11,179.53,2015.0,179.11,179.66,179.11,179.53,2015.0
2022-09-12 12:30:00,179.61,179.89,179.54,179.71,3007.0,179.61,179.89,179.54,179.71,3007.0
2022-09-12 12:35:00,179.59,179.77,179.57,179.7,1984.0,179.59,179.77,179.57,179.7,1984.0
2022-09-12 12:40:00,179.7,179.85,179.64,179.82,2096.0,179.7,179.85,179.64,179.82,2096.0
2022-09-12 12:45:00,179.81,180.03,179.71,179.88,5590.0,179.81,180.03,179.71,179.88,5590.0
2022-09-12 12:50:00,179.85,179.97,179.85,179.94,2778.0,179.85,179.97,179.85,179.94,2778.0
2022-09-12 12:55:00,180.11,180.58,180.08,180.58,4183.0,180.11,180.58,180.08,180.58,4183.0
2022-09-12 13:00:00,180.46,180.52,180.11,180.42,3288.0,180.46,180.52,180.11,180.42,3288.0
2022-09-12 13:05:00,180.28,180.46,180.23,180.27,3346.0,180.28,180.46,180.23,180.27,3346.0
2022-09-12 13:10:00,180.23,180.33,180.12,180.33,3233.0,180.23,180.33,180.12,180.33,3233.0
2022-09-12 13:15:00,180.31,180.63,180.26,180.5,2659.0,180.31,180.63,180.26,180.5,2659.0
2022-09-12 13:20:00,180.52,180.52,180.52,180.52,100.0,180.52,180.52,180.52,180.52,100.0
2022-09-12 13:25:00,180.51,180.68,180.42,180.63,1791.0,180.51,180.68,180.42,180.63,1791.0
2022-09-12 13:30:00,180.56,180.64,180.56,180.64,400.0,180.56,180.64,180.56,180.64,400.0
2022-09-12 13:35:00,180.62,180.62,180.24,180.25,3200.0,180.62,180.62,180.24,180.25,3200.0
2022-09-12 13:40:00,180.36,180.43,180.2,180.26,2354.0,180.36,180.43,180.2,180.26,2354.0
2022-09-12 13:45:00,180.36,180.68,180.32,180.5,4572.0,180.36,180.68,180.32,180.5,4572.0
2022-09-12 13:50:00,180.59,180.73,180.5,180.72,1952.0,180.59,180.73,180.5,180.72,1952.0
2022-09-12 13:55:00,180.63,180.65,180.61,180.61,700.0,180.63,180.65,180.61,180.61,700.0
2022-09-12 14:00:00,180.72,180.72,180.44,180.44,400.0,180.72,180.72,180.44,180.44,400.0
2022-09-12 14:05:00,180.42,180.47,180.31,180.44,2634.0,180.42,180.47,180.31,180.44,2634.0
2022-09-12 14:10:00,180.41,180.45,180.26,180.45,2494.0,180.41,180.45,180.26,180.45,2494.0
2022-09-12 14:15:00,180.43,180.54,180.08,180.2,4134.0,180.43,180.54,180.08,180.2,4134.0
2022-09-12 14:20:00,180.26,180.66,180.11,180.56,7968.0,180.26,180.66,180.11,180.56,7968.0
2022-09-12 14:25:00,180.43,180.76,180.36,180.69,4475.0,180.43,180.76,180.36,180.69,4475.0
2022-09-12 14:30:00,180.63,181.02,180.56,180.97,6623.0,180.63,181.02,180.56,180.97,6623.0
2022-09-12 14:35:00,180.98,181.1,180.88,181.03,5016.0,180.98,181.1,180.88,181.03,5016.0
2022-09-12 14:40:00,181.0,181.0,180.64,180.66,1300.0,181.0,181.0,180.64,180.66,1300.0
2022-09-12 14:45:00,180.68,180.84,180.67,180.78,3305.0,180.68,180.84,180.67,180.78,3305.0
2022-09-12 14:50:00,180.71,180.72,180.58,180.59,2284.0,180.71,180.72,180.58,180.59,2284.0
2022-09-12 14:55:00,180.54,180.62,180.5,180.62,3004.0,180.54,180.62,180.5,180.62,3004.0
2022-09-12 15:00:00,180.53,180.57,180.24,180.35,5153.0,180.53,180.57,180.24,180.35,5153.0
2022-09-12 15:05:00,180.36,180.77,180.35,180.72,3148.0,180.36,180.77,180.35,180.72,3148.0
2022-09-12 15:10:00,180.67,180.76,180.64,180.65,1901.0,180.67,180.76,180.64,180.65,1901.0
2022-09-12 15:15:00,180.6,180.66,180.55,180.6,3898.0,180.6,180.66,180.55,180.6,3898.0
2022-09-12 15:20:00,180.65,180.72,180.59,180.66,2778.0,180.65,180.72,180.59,180.66,2778.0
2022-09-12 15:25:00,180.64,180.64,180.48,180.57,3113.0,180.64,180.64,180.48,180.57,3113.0
2022-09-12 15:30:00,180.54,180.61,180.42,180.42,3973.0,180.54,180.61,180.42,180.42,3973.0
2022-09-12 15:35:00,180.39,180.42,180.03,180.1,5410.0,180.39,180.42,180.03,180.1,5410.0
2022-09-12 15:40:00,180.12,180.5,180.1,180.5,18261.0,180.12,180.5,180.1,180.5,18261.0
2022-09-12 15:45:00,180.49,180.53,180.33,180.51,7482.0,180.49,180.53,180.33,180.51,7482.0
2022-09-12 15:50:00,180.36,180.56,180.17,180.25,10778.0,180.36,180.56,180.17,180.25,10778.0
2022-09-12 15:55:00,180.25,180.65,180.19,180.28,40265.0,180.25,180.65,180.19,180.28,40265.0
2022-09-13 09:30:00,174.22,175.09,172.09,172.69,43579.0,174.22,175.09,172.09,172.69,43579.0
2022-09-13 09:35:00,173.06,173.06,171.63,172.22,7207.0,173.06,173.06,171.63,172.22,7207.0
2022-09-13 09:40:00,172.13,173.85,172.11,173.27,5073.0,172.13,173.85,172.11,173.27,5073.0
2022-09-13 09:45:00,173.38,174.0,173.15,173.84,12056.0,173.38,174.0,173.15,173.84,12056.0
2022-09-13 09:50:00,174.22,174.63,173.96,174.0,2691.0,174.22,174.63,173.96,174.0,2691.0
2022-09-13 09:55:00,173.88,173.88,173.15,173.16,10547.0,173.88,173.88,173.15,173.16,10547.0
2022-09-13 10:00:00,173.14,173.45,172.76,173.43,10992.0,173.14,173.45,172.76,173.43,10992.0
2022-09-13 10:05:00,173.6,174.33,173.47,173.83,4977.0,173.6,174.33,173.47,173.83,4977.0
2022-09-13 10:10:00,173.81,174.36,173.67,174.2,5321.0,173.81,174.36,173.67,174.2,5321.0
2022-09-13 10:15:00,174.09,174.67,174.0,174.45,3888.0,174.09,174.67,174.0,174.45,3888.0
2022-09-13 10:20:00,174.45,174.45,173.82,174.23,8468.0,174.45,174.45,173.82,174.23,8468.0
2022-09-13 10:25:00,174.1,174.94,174.1,174.53,8834.0,174.1,174.94,174.1,174.53,8834.0
2022-09-13 10:30:00,174.61,174.73,174.22,174.3,3990.0,174.61,174.73,174.22,174.3,3990.0
2022-09-13 10:35:00,174.28,174.69,174.02,174.14,5357.0,174.28,174.69,174.02,174.14,5357.0
2022-09-13 10:40:00,174.1,174.12,173.7,173.96,5138.0,174.1,174.12,173.7,173.96,5138.0
2022-09-13 10:45:00,174.02,174.03,173.52,173.52,4813.0,174.02,174.03,173.52,173.52,4813.0
2022-09-13 10:50:00,173.42,173.71,173.19,173.71,5009.0,173.42,173.71,173.19,173.71,5009.0
2022-09-13 10:55:00,173.69,173.94,173.67,173.74,2718.0,173.69,173.94,173.67,173.74,2718.0
2022-09-13 11:00:00,173.74,173.98,173.67,173.81,6141.0,173.74,173.98,173.67,173.81,6141.0
2022-09-13 11:05:00,173.78,173.93,173.4,173.59,10039.0,173.78,173.93,173.4,173.59,10039.0
2022-09-13 11:10:00,173.67,173.85,173.17,173.56,22799.0,173.67,173.85,173.17,173.56,22799.0
2022-09-13 11:15:00,173.44,173.51,173.17,173.22,3227.0,173.44,173.51,173.17,173.22,3227.0
2022-09-13 11:20:00,173.25,173.42,172.98,173.21,4347.0,173.25,173.42,172.98,173.21,4347.0
2022-09-13 11:25:00,173.53,173.8,173.44,173.8,3366.0,173.53,173.8,173.44,173.8,3366.0
2022-09-13 11:30:00,173.71,174.13,173.58,174.13,3531.0,173.71,174.13,173.58,174.13,3531.0
2022-09-13 11:35:00,174.11,174.57,173.83,174.32,8924.0,174.11,174.57,173.83,174.32,8924.0
2022-09-13 11:40:00,174.39,174.44,174.22,174.43,4351.0,174.39,174.44,174.22,174.43,4351.0
2022-09-13 11:45:00,174.3,174.45,174.18,174.19,2666.0,174.3,174.45,174.18,174.19,2666.0
2022-09-13 11:50:00,174.18,174.64,174.17,174.64,13570.0,174.18,174.64,174.17,174.64,13570.0
2022-09-13 11:55:00,174.64,174.97,174.51,174.76,10751.0,174.64,174.97,174.51,174.76,10751.0
2022-09-13 12:00:00,174.86,175.01,174.42,174.9,18158.0,174.86,175.01,174.42,174.9,18158.0
2022-09-13 12:05:00,174.8,174.85,174.53,174.66,5109.0,174.8,174.85,174.53,174.66,5109.0
2022-09-13 12:10:00,174.68,175.08,174.65,175.02,8325.0,174.68,175.08,174.65,175.02,8325.0
2022-09-13 12:15:00,175.0,175.07,174.87,174.91,10496.0,175.0,175.07,174.87,174.91,10496.0
2022-09-13 12:20:00,174.75,174.75,174.37,174.42,6650.0,174.75,174.75,174.37,174.42,6650.0
2022-09-13 12:25:00,174.4,174.4,174.05,174.28,10080.0,174.4,174.4,174.05,174.28,10080.0
2022-09-13 12:30:00,174.32,174.59,174.24,174.52,13648.0,174.32,174.59,174.24,174.52,13648.0
2022-09-13 12:35:00,174.55,174.73,174.35,174.5,9481.0,174.55,174.73,174.35,174.5,9481.0
2022-09-13 12:40:00,174.45,174.45,174.07,174.28,7589.0,174.45,174.45,174.07,174.28,7589.0
2022-09-13 12:45:00,174.25,174.42,174.19,174.21,3569.0,174.25,174.42,174.19,174.21,3569.0
2022-09-13 12:50:00,174.28,174.55,174.27,174.53,4395.0,174.28,174.55,174.27,174.53,4395.0
2022-09-13 12:55:00,174.34,174.34,173.94,174.17,2583.0,174.34,174.34,173.94,174.17,2583.0
2022-09-13 13:00:00,174.03,174.38,173.92,174.36,10446.0,174.03,174.38,173.92,174.36,10446.0
2022-09-13 13:05:00,174.36,174.59,174.29,174.34,4427.0,174.36,174.59,174.29,174.34,4427.0
2022-09-13 13:10:00,174.34,174.78,174.33,174.58,4935.0,174.34,174.78,174.33,174.58,4935.0
2022-09-13 13:15:00,174.55,174.74,174.49,174.49,5262.0,174.55,174.74,174.49,174.49,5262.0
2022-09-13 13:20:00,174.57,174.72,174.52,174.72,5239.0,174.57,174.72,174.52,174.72,5239.0
2022-09-13 13:25:00,174.78,174.94,174.72,174.88,3351.0,174.78,174.94,174.72,174.88,3351.0
2022-09-13 13:30:00,174.88,175.03,174.82,174.94,1557.0,174.88,175.03,174.82,174.94,1557.0
2022-09-13 13:35:00,175.01,175.03,174.84,175.01,1642.0,175.01,175.03,174.84,175.01,1642.0
2022-09-13 13:40:00,175.12,175.24,175.05,175.06,7304.0,175.12,175.24,175.05,175.06,7304.0
2022-09-13 13:45:00,174.92,175.11,174.83,175.05,3351.0,174.92,175.11,174.83,175.05,3351.0
2022-09-13 13:50:00,174.91,174.98,174.82,174.88,1692.0,174.91,174.98,174.82,174.88,1692.0
2022-09-13 13:55:00,174.96,174.96,174.61,174.66,3413.0,174.96,174.96,174.61,174.66,3413.0
2022-09-13 14:00:00,174.55,174.72,174.36,174.55,13273.0,174.55,174.72,174.36,174.55,13273.0
2022-09-13 14:05:00,174.64,174.68,174.5,174.53,13786.0,174.64,174.68,174.5,174.53,13786.0
2022-09-13 14:10:00,174.5,174.89,174.5,174.89,4943.0,174.5,174.89,174.5,174.89,4943.0
2022-09-13 14:15:00,174.81,174.95,174.7,174.86,2300.0,174.81,174.95,174.7,174.86,2300.0
2022-09-13 14:20:00,174.89,174.89,174.44,174.49,650.0,174.89,174.89,174.44,174.49,650.0
2022-09-13 14:25:00,174.57,174.57,174.01,174.09,6453.0,174.57,174.57,174.01,174.09,6453.0
2022-09-13 14:30:00,174.12,174.19,174.07,174.19,1000.0,174.12,174.19,174.07,174.19,1000.0
2022-09-13 14:35:00,174.14,174.14,173.87,173.87,1179.0,174.14,174.14,173.87,173.87,1179.0
2022-09-13 14:40:00,173.8,173.87,173.62,173.62,1587.0,173.8,173.87,173.62,173.62,1587.0
2022-09-13 14:45:00,173.61,173.77,173.58,173.7,5071.0,173.61,173.77,173.58,173.7,5071.0
2022-09-13 14:50:00,173.69,173.75,173.44,173.53,3306.0,173.69,173.75,173.44,173.53,3306.0
2022-09-13 14:55:00,173.55,173.75,173.49,173.61,4540.0,173.55,173.75,173.49,173.61,4540.0
2022-09-13 15:00:00,173.64,173.67,173.45,173.6,1901.0,173.64,173.67,173.45,173.6,1901.0
2022-09-13 15:05:00,173.53,173.57,173.39,173.39,3521.0,173.53,173.57,173.39,173.39,3521.0
2022-09-13 15:10:00,173.44,173.49,173.33,173.42,4293.0,173.44,173.49,173.33,173.42,4293.0
2022-09-13 15:15:00,173.46,173.49,173.32,173.35,9992.0,173.46,173.49,173.32,173.35,9992.0
2022-09-13 15:20:00,173.32,173.42,173.0,173.05,2897.0,173.32,173.42,173.0,173.05,2897.0
2022-09-13 15:25:00,172.92,173.09,172.74,172.74,3070.0,172.92,173.09,172.74,172.74,3070.0
2022-09-13 15:30:00,172.76,173.01,172.5,172.58,5693.0,172.76,173.01,172.5,172.58,5693.0
2022-09-13 15:35:00,172.51,172.73,172.32,172.64,6260.0,172.51,172.73,172.32,172.64,6260.0
2022-09-13 15:40:00,172.5,172.56,172.33,172.54,7640.0,172.5,172.56,172.33,172.54,7640.0
2022-09-13 15:45:00,172.47,172.58,172.15,172.4,9395.0,172.47,172.58,172.15,172.4,9395.0
2022-09-13 15:50:00,172.46,172.68,172.32,172.56,11930.0,172.46,172.68,172.32,172.56,11930.0
2022-09-13 15:55:00,172.63,172.89,172.33,172.44,35622.0,172.63,172.89,172.33,172.44,35622.0
2022-09-14 09:30:00,173.15,173.85,172.0,172.0,12895.0,173.15,173.85,172.0,172.0,12895.0
2022-09-14 09:35:00,172.19,172.19,171.17,171.45,2065.0,172.19,172.19,171.17,171.45,2065.0
2022-09-14 09:40:00,171.14,172.04,170.97,171.76,3740.0,171.14,172.04,170.97,171.76,3740.0
2022-09-14 09:45:00,171.82,172.94,171.82,172.1,19881.0,171.82,172.94,171.82,172.1,19881.0
2022-09-14 09:50:00,172.09,172.62,171.97,172.21,4783.0,172.09,172.62,171.97,172.21,4783.0
2022-09-14 09:55:00,172.21,172.72,171.9,172.72,7669.0,172.21,172.72,171.9,172.72,7669.0
2022-09-14 10:00:00,172.72,172.72,171.72,171.72,3125.0,172.72,172.72,171.72,171.72,3125.0
2022-09-14 10:05:00,171.76,171.89,171.5,171.52,2679.0,171.76,171.89,171.5,171.52,2679.0
2022-09-14 10:10:00,171.52,172.21,171.43,172.21,801.0,171.52,172.21,171.43,172.21,801.0
2022-09-14 10:15:00,172.0,172.57,171.92,172.17,2103.0,172.0,172.57,171.92,172.17,2103.0
2022-09-14 10:20:00,172.33,172.33,171.75,171.99,3090.0,172.33,172.33,171.75,171.99,3090.0
2022-09-14 10:25:00,172.0,172.0,171.25,171.26,2310.0,172.0,172.0,171.25,171.26,2310.0
2022-09-14 10:30:00,171.17,172.01,171.02,171.96,3170.0,171.17,172.01,171.02,171.96,3170.0
2022-09-14 10:35:00,172.09,172.93,172.0,172.71,8493.0,172.09,172.93,172.0,172.71,8493.0
2022-09-14 10:40:00,172.54,172.7,172.31,172.59,16383.0,172.54,172.7,172.31,172.59,16383.0
2022-09-14 10:45:00,172.54,172.71,172.28,172.28,3357.0,172.54,172.71,172.28,172.28,3357.0
2022-09-14 10:50:00,172.41,172.92,172.32,172.74,11722.0,172.41,172.92,172.32,172.74,11722.0
2022-09-14 10:55:00,172.74,173.02,172.57,172.84,14811.0,172.74,173.02,172.57,172.84,14811.0
2022-09-14 11:00:00,172.81,172.82,172.26,172.26,3703.0,172.81,172.82,172.26,172.26,3703.0
2022-09-14 11:05:00,172.41,172.9,172.39,172.89,5443.0,172.41,172.9,172.39,172.89,5443.0
2022-09-14 11:10:00,172.82,172.82,172.54,172.58,2236.0,172.82,172.82,172.54,172.58,2236.0
2022-09-14 11:15:00,172.58,172.58,172.24,172.33,1444.0,172.58,172.58,172.24,172.33,1444.0
2022-09-14 11:20:00,172.27,172.41,172.05,172.3,1700.0,172.27,172.41,172.05,172.3,1700.0
2022-09-14 11:25:00,172.18,172.33,172.18,172.24,1300.0,172.18,172.33,172.18,172.24,1300.0
2022-09-14 11:30:00,172.18,172.41,172.1,172.21,2783.0,172.18,172.41,172.1,172.21,2783.0
2022-09-14 11:35:00,172.36,172.67,172.35,172.39,5910.0,172.36,172.67,172.35,172.39,5910.0
2022-09-14 11:40:00,172.19,172.76,172.19,172.76,2207.0,172.19,172.76,172.19,172.76,2207.0
2022-09-14 11:45:00,172.75,172.95,172.73,172.88,1600.0,172.75,172.95,172.73,172.88,1600.0
2022-09-14 11:50:00,172.92,173.05,172.72,172.94,1900.0,172.92,173.05,172.72,172.94,1900.0
2022-09-14 11:55:00,173.01,173.13,172.76,172.76,3002.0,173.01,173.13,172.76,172.76,3002.0
2022-09-14 12:00:00,172.86,172.86,172.53,172.58,1700.0,172.86,172.86,172.53,172.58,1700.0
2022-09-14 12:05:00,172.54,172.98,172.54,172.96,2007.0,172.54,172.98,172.54,172.96,2007.0
2022-09-14 12:10:00,172.89,173.17,172.72,173.17,1414.0,172.89,173.17,172.72,173.17,1414.0
2022-09-14 12:15:00,173.42,173.46,173.27,173.46,1416.0,173.42,173.46,173.27,173.46,1416.0
2022-09-14 12:20:00,173.56,173.85,173.5,173.85,2367.0,173.56,173.85,173.5,173.85,2367.0
2022-09-14 12:25:00,173.83,173.88,173.42,173.45,1500.0,173.83,173.88,173.42,173.45,1500.0
2022-09-14 12:30:00,173.53,173.53,173.31,173.45,2572.0,173.53,173.53,173.31,173.45,2572.0
2022-09-14 12:35:00,173.53,174.06,173.44,173.97,3228.0,173.53,174.06,173.44,173.97,3228.0
2022-09-14 12:40:00,174.03,174.25,174.0,174.15,2131.0,174.03,174.25,174.0,174.15,2131.0
2022-09-14 12:45:00,174.19,174.19,174.01,174.13,3119.0,174.19,174.19,174.01,174.13,3119.0
2022-09-14 12:50:00,174.14,174.23,173.99,174.05,1700.0,174.14,174.23,173.99,174.05,1700.0
2022-09-14 12:55:00,173.96,174.0,173.64,173.68,1400.0,173.96,174.0,173.64,173.68,1400.0
2022-09-14 13:00:00,173.74,173.77,173.56,173.56,2949.0,173.74,173.77,173.56,173.56,2949.0
2022-09-14 13:05:00,173.5,173.64,173.47,173.64,1075.0,173.5,173.64,173.47,173.64,1075.0
2022-09-14 13:10:00,173.58,173.74,173.51,173.72,1120.0,173.58,173.74,173.51,173.72,1120.0
2022-09-14 13:15:00,173.8,173.82,173.65,173.7,2441.0,173.8,173.82,173.65,173.7,2441.0
2022-09-14 13:20:00,173.69,173.73,173.6,173.63,2260.0,173.69,173.73,173.6,173.63,2260.0
2022-09-14 13:25:00,173.69,173.81,173.5,173.75,3620.0,173.69,173.81,173.5,173.75,3620.0
2022-09-14 13:30:00,173.87,173.87,173.63,173.67,15339.0,173.87,173.87,173.63,173.67,15339.0
2022-09-14 13:35:00,173.71,173.71,173.35,173.46,11978.0,173.71,173.71,173.35,173.46,11978.0
2022-09-14 13:40:00,173.48,173.62,173.47,173.55,2460.0,173.48,173.62,173.47,173.55,2460.0
2022-09-14 13:45:00,173.51,173.51,172.79,172.99,4339.0,173.51,173.51,172.79,172.99,4339.0
2022-09-14 13:50:00,173.1,173.43,173.07,173.22,16433.0,173.1,173.43,173.07,173.22,16433.0
2022-09-14 13:55:00,173.09,173.19,173.0,173.19,2734.0,173.09,173.19,173.0,173.19,2734.0
2022-09-14 14:00:00,173.17,173.29,173.04,173.05,4200.0,173.17,173.29,173.04,173.05,4200.0
2022-09-14 14:05:00,172.97,173.23,172.97,173.09,6614.0,172.97,173.23,172.97,173.09,6614.0
2022-09-14 14:10:00,173.12,173.13,172.92,173.13,5285.0,173.12,173.13,172.92,173.13,5285.0
2022-09-14 14:15:00,173.16,173.37,172.99,173.37,3214.0,173.16,173.37,172.99,173.37,3214.0
2022-09-14 14:20:00,173.42,173.62,173.42,173.62,3010.0,173.42,173.62,173.42,173.62,3010.0
2022-09-14 14:25:00,173.5,173.65,173.49,173.65,2350.0,173.5,173.65,173.49,173.65,2350.0
2022-09-14 14:30:00,173.56,173.88,173.56,173.81,3455.0,173.56,173.88,173.56,173.81,3455.0
2022-09-14 14:35:00,173.81,173.98,173.77,173.91,3579.0,173.81,173.98,173.77,173.91,3579.0
2022-09-14 14:40:00,173.76,173.87,173.66,173.66,2788.0,173.76,173.87,173.66,173.66,2788.0
2022-09-14 14:45:00,173.42,173.78,173.41,173.78,2708.0,173.42,173.78,173.41,173.78,2708.0
2022-09-14 14:50:00,173.76,173.76,173.41,173.51,4190.0,173.76,173.76,173.41,173.51,4190.0
2022-09-14 14:55:00,173.65,173.66,173.45,173.46,2847.0,173.65,173.66,173.45,173.46,2847.0
2022-09-14 15:00:00,173.45,173.63,173.43,173.6,5254.0,173.45,173.63,173.43,173.6,5254.0
2022-09-14 15:05:00,173.64,173.99,173.61,173.99,3629.0,173.64,173.99,173.61,173.99,3629.0
2022-09-14 15:10:00,174.0,174.0,173.6,173.67,5326.0,174.0,174.0,173.6,173.67,5326.0
2022-09-14 15:15:00,173.84,173.84,173.24,173.39,5179.0,173.84,173.84,173.24,173.39,5179.0
2022-09-14 15:20:00,173.41,173.9,173.34,173.75,5413.0,173.41,173.9,173.34,173.75,5413.0
2022-09-14 15:25:00,173.71,173.71,173.39,173.65,4308.0,173.71,173.71,173.39,173.65,4308.0
2022-09-14 15:30:00,173.59,173.69,173.29,173.65,13685.0,173.59,173.69,173.29,173.65,13685.0
2022-09-14 15:35:00,173.58,173.75,173.33,173.5,5632.0,173.58,173.75,173.33,173.5,5632.0
2022-09-14 15:40:00,173.47,173.78,173.4,173.78,12544.0,173.47,173.78,173.4,173.78,12544.0
2022-09-14 15:45:00,173.76,173.83,173.57,173.64,19804.0,173.76,173.83,173.57,173.64,19804.0
2022-09-14 15:50:00,173.67,174.33,173.67,174.3,23927.0,173.67,174.33,173.67,174.3,23927.0
2022-09-14 15:55:00,174.33,174.36,174.06,174.19,50413.0,174.33,174.36,174.06,174.19,50413.0
2022-09-15 09:30:00,172.5,173.46,172.23,173.46,8392.0,172.5,173.46,172.23,173.46,8392.0
2022-09-15 09:35:00,172.94,173.59,172.86,173.59,400.0,172.94,173.59,172.86,173.59,400.0
2022-09-15 09:40:00,173.83,174.48,173.83,174.47,529.0,173.83,174.48,173.83,174.47,529.0
2022-09-15 09:45:00,174.77,175.53,174.58,175.53,2600.0,174.77,175.53,174.58,175.53,2600.0
2022-09-15 09:50:00,175.54,176.03,175.54,175.94,3661.0,175.54,176.03,175.54,175.94,3661.0
2022-09-15 09:55:00,175.78,175.92,175.12,175.55,9908.0,175.78,175.92,175.12,175.55,9908.0
2022-09-15 10:00:00,175.73,176.25,174.63,174.64,5000.0,175.73,176.25,174.63,174.64,5000.0
2022-09-15 10:05:00,174.67,175.07,174.56,174.84,3546.0,174.67,175.07,174.56,174.84,3546.0
2022-09-15 10:10:00,174.95,175.2,174.76,175.2,4743.0,174.95,175.2,174.76,175.2,4743.0
2022-09-15 10:15:00,175.28,175.94,175.04,175.56,8364.0,175.28,175.94,175.04,175.56,8364.0
2022-09-15 10:20:00,175.62,175.63,174.77,175.06,4242.0,175.62,175.63,174.77,175.06,4242.0
2022-09-15 10:25:00,174.97,175.14,174.29,174.39,4749.0,174.97,175.14,174.29,174.39,4749.0
2022-09-15 10:30:00,174.29,174.72,173.93,174.3,4202.0,174.29,174.72,173.93,174.3,4202.0
2022-09-15 10:35:00,174.24,174.49,174.22,174.28,3420.0,174.24,174.49,174.22,174.28,3420.0
2022-09-15 10:40:00,174.18,174.4,174.08,174.4,3444.0,174.18,174.4,174.08,174.4,3444.0
2022-09-15 10:45:00,174.43,174.43,173.67,173.67,4367.0,174.43,174.43,173.67,173.67,4367.0
2022-09-15 10:50:00,173.68,173.68,173.13,173.39,3450.0,173.68,173.68,173.13,173.39,3450.0
2022-09-15 10:55:00,173.18,173.5,173.13,173.31,4800.0,173.18,173.5,173.13,173.31,4800.0
2022-09-15 11:00:00,173.26,173.29,172.77,173.17,6196.0,173.26,173.29,172.77,173.17,6196.0
2022-09-15 11:05:00,173.06,173.13,172.84,172.92,1919.0,173.06,173.13,172.84,172.92,1919.0
2022-09-15 11:10:00,172.94,173.27,172.51,173.1,4614.0,172.94,173.27,172.51,173.1,4614.0
2022-09-15 11:15:00,173.09,173.33,172.75,173.33,5248.0,173.09,173.33,172.75,173.33,5248.0
2022-09-15 11:20:00,173.17,173.69,172.97,173.63,7316.0,173.17,173.69,172.97,173.63,7316.0
2022-09-15 11:25:00,173.69,173.84,173.69,173.84,3902.0,173.69,173.84,173.69,173.84,3902.0
2022-09-15 11:30:00,173.89,174.46,173.89,174.17,7405.0,173.89,174.46,173.89,174.17,7405.0
2022-09-15 11:35:00,174.16,174.7,174.12,174.54,7210.0,174.16,174.7,174.12,174.54,7210.0
2022-09-15 11:40:00,174.57,174.69,174.32,174.37,8822.0,174.57,174.69,174.32,174.37,8822.0
2022-09-15 11:45:00,174.42,174.57,174.21,174.28,4192.0,174.42,174.57,174.21,174.28,4192.0
2022-09-15 11:50:00,174.23,174.24,173.8,173.81,4730.0,174.23,174.24,173.8,173.81,4730.0
2022-09-15 11:55:00,173.76,174.59,173.63,174.45,16410.0,173.76,174.59,173.63,174.45,16410.0
2022-09-15 12:00:00,174.36,174.76,174.03,174.49,49320.0,174.36,174.76,174.03,174.49,49320.0
2022-09-15 12:05:00,174.32,174.5,174.12,174.29,11429.0,174.32,174.5,174.12,174.29,11429.0
2022-09-15 12:10:00,174.37,174.65,174.31,174.48,8049.0,174.37,174.65,174.31,174.48,8049.0
2022-09-15 12:15:00,174.44,174.62,174.39,174.62,7726.0,174.44,174.62,174.39,174.62,7726.0
2022-09-15 12:20:00,174.57,174.78,174.43,174.75,5964.0,174.57,174.78,174.43,174.75,5964.0
2022-09-15 12:25:00,174.81,175.25,174.51,174.66,38791.0,174.81,175.25,174.51,174.66,38791.0
2022-09-15 12:30:00,174.74,175.37,174.74,175.37,3608.0,174.74,175.37,174.74,175.37,3608.0
2022-09-15 12:35:00,175.39,175.47,174.93,175.15,3199.0,175.39,175.47,174.93,175.15,3199.0
2022-09-15 12:40:00,175.07,175.27,174.95,175.16,6654.0,175.07,175.27,174.95,175.16,6654.0
2022-09-15 12:45:00,175.2,175.23,174.85,174.86,7659.0,175.2,175.23,174.85,174.86,7659.0
2022-09-15 12:50:00,174.86,174.96,174.67,174.77,5417.0,174.86,174.96,174.67,174.77,5417.0
2022-09-15 12:55:00,174.7,174.98,174.68,174.84,2604.0,174.7,174.98,174.68,174.84,2604.0
2022-09-15 13:00:00,175.05,175.52,175.05,175.45,4581.0,175.05,175.52,175.05,175.45,4581.0
2022-09-15 13:05:00,175.43,176.0,175.43,175.89,4467.0,175.43,176.0,175.43,175.89,4467.0
2022-09-15 13:10:00,175.88,175.93,175.81,175.86,2904.0,175.88,175.93,175.81,175.86,2904.0
2022-09-15 13:15:00,175.91,176.07,175.85,176.04,2983.0,175.91,176.07,175.85,176.04,2983.0
2022-09-15 13:20:00,176.17,176.27,176.02,176.08,9852.0,176.17,176.27,176.02,176.08,9852.0
2022-09-15 13:25:00,176.0,176.25,175.92,176.06,3029.0,176.0,176.25,175.92,176.06,3029.0
2022-09-15 13:30:00,176.01,176.01,175.81,175.92,2978.0,176.01,176.01,175.81,175.92,2978.0
2022-09-15 13:35:00,175.87,176.02,175.58,175.75,2828.0,175.87,176.02,175.58,175.75,2828.0
2022-09-15 13:40:00,175.71,175.74,175.55,175.67,3006.0,175.71,175.74,175.55,175.67,3006.0
2022-09-15 13:45:00,175.7,175.73,175.4,175.42,19966.0,175.7,175.73,175.4,175.42,19966.0
2022-09-15 13:50:00,175.44,175.44,175.01,175.09,100200.0,175.44,175.44,175.01,175.09,100200.0
2022-09-15 13:55:00,175.03,175.03,174.81,174.96,1990.0,175.03,175.03,174.81,174.96,1990.0
2022-09-15 14:00:00,174.97,175.12,174.63,174.64,3132.0,174.97,175.12,174.63,174.64,3132.0
2022-09-15 14:05:00,174.7,174.96,174.7,174.72,19695.0,174.7,174.96,174.7,174.72,19695.0
2022-09-15 14:10:00,174.63,174.79,174.45,174.6,2035.0,174.63,174.79,174.45,174.6,2035.0
2022-09-15 14:15:00,174.62,174.62,174.34,174.36,2178.0,174.62,174.62,174.34,174.36,2178.0
2022-09-15 14:20:00,174.35,174.73,174.24,174.34,21356.0,174.35,174.73,174.24,174.34,21356.0
2022-09-15 14:25:00,174.31,174.59,173.88,174.35,110125.0,174.31,174.59,173.88,174.35,110125.0
2022-09-15 14:30:00,174.21,175.02,174.2,174.78,9323.0,174.21,175.02,174.2,174.78,9323.0
2022-09-15 14:35:00,174.7,174.83,174.55,174.56,109965.0,174.7,174.83,174.55,174.56,109965.0
2022-09-15 14:40:00,174.39,174.46,174.14,174.3,2279.0,174.39,174.46,174.14,174.3,2279.0
2022-09-15 14:45:00,174.26,174.28,173.84,173.84,2739.0,174.26,174.28,173.84,173.84,2739.0
2022-09-15 14:50:00,173.81,173.84,173.4,173.75,29093.0,173.81,173.84,173.4,173.75,29093.0
2022-09-15 14:55:00,173.74,173.85,173.67,173.76,2465.0,173.74,173.85,173.67,173.76,2465.0
2022-09-15 15:00:00,173.72,173.86,173.56,173.79,5810.0,173.72,173.86,173.56,173.79,5810.0
2022-09-15 15:05:00,173.81,173.81,173.6,173.64,3300.0,173.81,173.81,173.6,173.64,3300.0
2022-09-15 15:10:00,173.58,173.58,173.27,173.44,5725.0,173.58,173.58,173.27,173.44,5725.0
2022-09-15 15:15:00,173.53,173.57,173.35,173.37,9991.0,173.53,173.57,173.35,173.37,9991.0
2022-09-15 15:20:00,173.37,173.57,173.26,173.52,9743.0,173.37,173.57,173.26,173.52,9743.0
2022-09-15 15:25:00,173.58,173.87,173.45,173.77,13428.0,173.58,173.87,173.45,173.77,13428.0
2022-09-15 15:30:00,173.73,174.06,173.61,173.72,22266.0,173.73,174.06,173.61,173.72,22266.0
2022-09-15 15:35:00,173.75,174.28,173.75,174.28,9541.0,173.75,174.28,173.75,174.28,9541.0
2022-09-15 15:40:00,174.25,174.49,174.06,174.41,11420.0,174.25,174.49,174.06,174.41,11420.0
2022-09-15 15:45:00,174.38,174.6,174.25,174.56,11339.0,174.38,174.6,174.25,174.56,11339.0
2022-09-15 15:50:00,174.6,175.04,174.09,174.37,30495.0,174.6,175.04,174.09,174.37,30495.0
2022-09-15 15:55:00,174.44,174.92,174.44,174.83,74138.0,174.44,174.92,174.44,174.83,74138.0
2022-09-16 09:30:00,172.99,173.54,172.03,172.22,17095.0,172.99,173.54,172.03,172.22,17095.0
2022-09-16 09:35:00,172.47,172.7,171.89,172.5,3949.0,172.47,172.7,171.89,172.5,3949.0
2022-09-16 09:40:00,171.9,172.2,171.8,172.19,3697.0,171.9,172.2,171.8,172.19,3697.0
2022-09-16 09:45:00,172.31,172.65,172.13,172.3,52956.0,172.31,172.65,172.13,172.3,52956.0
2022-09-16 09:50:00,172.26,172.8,172.19,172.79,5983.0,172.26,172.8,172.19,172.79,5983.0
2022-09-16 09:55:00,172.64,173.14,172.2,172.44,18422.0,172.64,173.14,172.2,172.44,18422.0
2022-09-16 10:00:00,172.56,173.18,172.25,172.25,10117.0,172.56,173.18,172.25,172.25,10117.0
2022-09-16 10:05:00,172.45,173.24,172.31,172.66,26650.0,172.45,173.24,172.31,172.66,26650.0
2022-09-16 10:10:00,172.8,173.82,172.53,173.38,1831.0,172.8,173.82,172.53,173.38,1831.0
2022-09-16 10:15:00,173.0,173.58,172.99,173.0,3718.0,173.0,173.58,172.99,173.0,3718.0
2022-09-16 10:20:00,173.01,174.37,173.01,174.07,77300.0,173.01,174.37,173.01,174.07,77300.0
2022-09-16 10:25:00,174.09,174.25,173.77,173.91,12515.0,174.09,174.25,173.77,173.91,12515.0
2022-09-16 10:30:00,173.92,174.62,173.92,174.49,9381.0,173.92,174.62,173.92,174.49,9381.0
2022-09-16 10:35:00,174.65,174.78,174.29,174.54,4039.0,174.65,174.78,174.29,174.54,4039.0
2022-09-16 10:40:00,174.6,174.93,174.34,174.34,3600.0,174.6,174.93,174.34,174.34,3600.0
2022-09-16 10:45:00,174.27,174.43,173.7,173.7,3363.0,174.27,174.43,173.7,173.7,3363.0
2022-09-16 10:50:00,173.75,174.44,173.7,174.13,5420.0,173.75,174.44,173.7,174.13,5420.0
2022-09-16 10:55:00,173.72,174.26,173.72,174.05,20836.0,173.72,174.26,173.72,174.05,20836.0
2022-09-16 11:00:00,174.13,174.29,174.01,174.29,3487.0,174.13,174.29,174.01,174.29,3487.0
2022-09-16 11:05:00,174.19,174.54,174.16,174.17,3905.0,174.19,174.54,174.16,174.17,3905.0
2022-09-16 11:10:00,174.16,174.55,174.07,174.38,6394.0,174.16,174.55,174.07,174.38,6394.0
2022-09-16 11:15:00,174.29,174.58,174.25,174.36,3801.0,174.29,174.58,174.25,174.36,3801.0
2022-09-16 11:20:00,174.31,174.31,174.08,174.09,6074.0,174.31,174.31,174.08,174.09,6074.0
2022-09-16 11:25:00,174.05,174.26,174.04,174.26,3568.0,174.05,174.26,174.04,174.26,3568.0
2022-09-16 11:30:00,174.41,174.41,174.2,174.36,4418.0,174.41,174.41,174.2,174.36,4418.0
2022-09-16 11:35:00,174.23,174.35,174.02,174.06,13296.0,174.23,174.35,174.02,174.06,13296.0
2022-09-16 11:40:00,174.0,174.06,173.83,173.9,5060.0,174.0,174.06,173.83,173.9,5060.0
2022-09-16 11:45:00,173.88,173.95,173.64,173.93,3133.0,173.88,173.95,173.64,173.93,3133.0
2022-09-16 11:50:00,173.91,174.33,173.75,174.24,6598.0,173.91,174.33,173.75,174.24,6598.0
2022-09-16 11:55:00,174.13,174.4,174.13,174.36,2963.0,174.13,174.4,174.13,174.36,2963.0
2022-09-16 12:00:00,174.39,174.39,173.61,173.62,2534.0,174.39,174.39,173.61,173.62,2534.0
2022-09-16 12:05:00,173.73,173.84,173.45,173.45,2308.0,173.73,173.84,173.45,173.45,2308.0
2022-09-16 12:10:00,173.55,173.71,173.52,173.6,1804.0,173.55,173.71,173.52,173.6,1804.0
2022-09-16 12:15:00,173.45,173.84,173.31,173.76,9220.0,173.45,173.84,173.31,173.76,9220.0
2022-09-16 12:20:00,173.78,173.78,173.42,173.49,8889.0,173.78,173.78,173.42,173.49,8889.0
2022-09-16 12:25:00,173.44,173.44,173.07,173.33,3144.0,173.44,173.44,173.07,173.33,3144.0
2022-09-16 12:30:00,173.28,173.47,173.27,173.39,1720.0,173.28,173.47,173.27,173.39,1720.0
2022-09-16 12:35:00,173.41,173.48,173.31,173.37,2856.0,173.41,173.48,173.31,173.37,2856.0
2022-09-16 12:40:00,173.43,173.87,173.43,173.86,3985.0,173.43,173.87,173.43,173.86,3985.0
2022-09-16 12:45:00,173.83,173.99,173.77,173.91,3684.0,173.83,173.99,173.77,173.91,3684.0
2022-09-16 12:50:00,173.86,174.04,173.85,173.88,4727.0,173.86,174.04,173.85,173.88,4727.0
2022-09-16 12:55:00,173.77,173.77,173.56,173.73,1558.0,173.77,173.77,173.56,173.73,1558.0
2022-09-16 13:00:00,173.77,173.82,173.22,173.22,1538.0,173.77,173.82,173.22,173.22,1538.0
2022-09-16 13:05:00,173.29,173.34,172.73,172.95,1617.0,173.29,173.34,172.73,172.95,1617.0
2022-09-16 13:10:00,172.86,172.94,172.65,172.65,990.0,172.86,172.94,172.65,172.65,990.0
2022-09-16 13:15:00,172.72,172.91,172.72,172.81,3811.0,172.72,172.91,172.72,172.81,3811.0
2022-09-16 13:20:00,172.68,172.82,172.58,172.75,3273.0,172.68,172.82,172.58,172.75,3273.0
2022-09-16 13:25:00,172.86,172.9,172.75,172.82,3213.0,172.86,172.9,172.75,172.82,3213.0
2022-09-16 13:30:00,172.86,173.2,172.78,172.78,4925.0,172.86,173.2,172.78,172.78,4925.0
2022-09-16 13:35:00,172.83,173.41,172.83,173.07,5116.0,172.83,173.41,172.83,173.07,5116.0
2022-09-16 13:40:00,173.05,173.05,172.75,172.94,2347.0,173.05,173.05,172.75,172.94,2347.0
2022-09-16 13:45:00,172.85,172.88,172.73,172.83,3880.0,172.85,172.88,172.73,172.83,3880.0
2022-09-16 13:50:00,172.83,172.9,172.75,172.9,2379.0,172.83,172.9,172.75,172.9,2379.0
2022-09-16 13:55:00,172.83,173.08,172.81,173.01,3499.0,172.83,173.08,172.81,173.01,3499.0
2022-09-16 14:00:00,173.0,173.22,172.92,173.19,6290.0,173.0,173.22,172.92,173.19,6290.0
2022-09-16 14:05:00,173.16,173.24,173.12,173.18,3917.0,173.16,173.24,173.12,173.18,3917.0
2022-09-16 14:10:00,173.2,173.2,172.73,172.84,5707.0,173.2,173.2,172.73,172.84,5707.0
2022-09-16 14:15:00,172.87,173.02,172.67,172.76,7612.0,172.87,173.02,172.67,172.76,7612.0
2022-09-16 14:20:00,172.64,172.8,172.37,172.49,1904.0,172.64,172.8,172.37,172.49,1904.0
2022-09-16 14:25:00,172.55,173.12,172.54,173.04,6007.0,172.55,173.12,172.54,173.04,6007.0
2022-09-16 14:30:00,173.02,173.2,172.84,173.14,5100.0,173.02,173.2,172.84,173.14,5100.0
2022-09-16 14:35:00,173.17,173.22,172.91,173.05,17275.0,173.17,173.22,172.91,173.05,17275.0
2022-09-16 14:40:00,173.03,173.45,172.94,173.42,32464.0,173.03,173.45,172.94,173.42,32464.0
2022-09-16 14:45:00,173.45,173.82,173.36,173.76,6440.0,173.45,173.82,173.36,173.76,6440.0
2022-09-16 14:50:00,173.79,174.05,173.64,174.05,2925.0,173.79,174.05,173.64,174.05,2925.0
2022-09-16 14:55:00,174.04,174.37,173.94,174.22,6072.0,174.04,174.37,173.94,174.22,6072.0
2022-09-16 15:00:00,174.22,174.44,174.12,174.4,5970.0,174.22,174.44,174.12,174.4,5970.0
2022-09-16 15:05:00,174.41,174.89,174.41,174.82,6497.0,174.41,174.89,174.41,174.82,6497.0
2022-09-16 15:10:00,174.8,174.8,174.28,174.29,6315.0,174.8,174.8,174.28,174.29,6315.0
2022-09-16 15:15:00,174.27,174.54,174.21,174.37,4829.0,174.27,174.54,174.21,174.37,4829.0
2022-09-16 15:20:00,174.15,174.49,174.1,174.15,18500.0,174.15,174.49,174.1,174.15,18500.0
2022-09-16 15:25:00,174.04,174.15,173.61,173.81,3905.0,174.04,174.15,173.61,173.81,3905.0
2022-09-16 15:30:00,173.69,174.04,173.57,173.58,7631.0,173.69,174.04,173.57,173.58,7631.0
2022-09-16 15:35:00,173.55,174.1,173.48,174.06,10642.0,173.55,174.1,173.48,174.06,10642.0
2022-09-16 15:40:00,174.1,174.69,173.89,174.63,18416.0,174.1,174.69,173.89,174.63,18416.0
2022-09-16 15:45:00,174.65,174.87,174.24,174.63,21011.0,174.65,174.87,174.24,174.63,21011.0
2022-09-16 15:50:00,174.68,175.19,174.68,175.13,39998.0,174.68,175.19,174.68,175.13,39998.0
2022-09-16 15:55:00,175.14,175.49,174.92,174.98,109431.0,175.14,175.49,174.92,174.98,109431.0
2022-09-19 09:30:00,173.77,174.9,173.77,174.75,8867.0,173.77,174.9,173.77,174.75,8867.0
2022-09-19 09:35:00,174.67,175.48,174.29,174.83,9741.0,174.67,175.48,174.29,174.83,9741.0
2022-09-19 09:40:00,174.81,175.36,174.77,174.78,1131.0,174.81,175.36,174.77,174.78,1131.0
2022-09-19 09:45:00,174.89,175.14,174.03,174.03,7198.0,174.89,175.14,174.03,174.03,7198.0
2022-09-19 09:50:00,174.19,174.69,174.13,174.13,6415.0,174.19,174.69,174.13,174.13,6415.0
2022-09-19 09:55:00,174.24,174.36,173.78,173.91,3316.0,174.24,174.36,173.78,173.91,3316.0
2022-09-19 10:00:00,173.92,173.93,173.33,173.49,5263.0,173.92,173.93,173.33,173.49,5263.0
2022-09-19 10:05:00,173.49,173.52,172.99,173.09,7917.0,173.49,173.52,172.99,173.09,7917.0
2022-09-19 10:10:00,173.22,173.59,173.11,173.57,3805.0,173.22,173.59,173.11,173.57,3805.0
2022-09-19 10:15:00,173.56,173.78,172.92,172.93,6799.0,173.56,173.78,172.92,172.93,6799.0
2022-09-19 10:20:00,172.11,172.53,171.58,172.47,7857.0,172.11,172.53,171.58,172.47,7857.0
2022-09-19 10:25:00,172.54,173.1,172.44,172.84,6239.0,172.54,173.1,172.44,172.84,6239.0
2022-09-19 10:30:00,172.71,172.87,172.43,172.53,17900.0,172.71,172.87,172.43,172.53,17900.0
2022-09-19 10:35:00,172.53,173.55,172.53,172.74,5825.0,172.53,173.55,172.53,172.74,5825.0
2022-09-19 10:40:00,172.97,173.11,172.78,173.02,2208.0,172.97,173.11,172.78,173.02,2208.0
2022-09-19 10:45:00,173.12,173.18,172.83,173.05,2563.0,173.12,173.18,172.83,173.05,2563.0
2022-09-19 10:50:00,172.9,173.16,172.75,172.89,3100.0,172.9,173.16,172.75,172.89,3100.0
2022-09-19 10:55:00,172.9,173.02,172.42,172.59,30964.0,172.9,173.02,172.42,172.59,30964.0
2022-09-19 11:00:00,172.59,172.85,172.44,172.6,2056.0,172.59,172.85,172.44,172.6,2056.0
2022-09-19 11:05:00,172.59,173.16,172.59,173.14,1500.0,172.59,173.16,172.59,173.14,1500.0
2022-09-19 11:10:00,173.08,173.22,172.88,172.88,2639.0,173.08,173.22,172.88,172.88,2639.0
2022-09-19 11:15:00,172.93,173.16,172.77,172.77,4851.0,172.93,173.16,172.77,172.77,4851.0
2022-09-19 11:20:00,172.7,172.7,172.29,172.29,4831.0,172.7,172.7,172.29,172.29,4831.0
2022-09-19 11:25:00,172.3,172.3,172.03,172.08,5300.0,172.3,172.3,172.03,172.08,5300.0
2022-09-19 11:30:00,172.08,172.29,172.0,172.08,18285.0,172.08,172.29,172.0,172.08,18285.0
2022-09-19 11:35:00,172.01,172.01,171.77,171.88,4618.0,172.01,172.01,171.77,171.88,4618.0
2022-09-19 11:40:00,172.03,172.2,171.9,172.2,5377.0,172.03,172.2,171.9,172.2,5377.0
2022-09-19 11:45:00,172.15,172.23,172.12,172.19,3615.0,172.15,172.23,172.12,172.19,3615.0
2022-09-19 11:50:00,172.23,172.38,171.9,171.97,6354.0,172.23,172.38,171.9,171.97,6354.0
2022-09-19 11:55:00,171.92,171.97,171.46,171.59,2345.0,171.92,171.97,171.46,171.59,2345.0
2022-09-19 12:00:00,171.56,171.7,171.32,171.32,2222.0,171.56,171.7,171.32,171.32,2222.0
2022-09-19 12:05:00,171.51,171.6,170.91,171.22,5104.0,171.51,171.6,170.91,171.22,5104.0
2022-09-19 12:10:00,171.4,171.62,171.34,171.34,1509.0,171.4,171.62,171.34,171.34,1509.0
2022-09-19 12:15:00,171.34,171.7,171.33,171.68,24517.0,171.34,171.7,171.33,171.68,24517.0
2022-09-19 12:20:00,171.62,171.68,171.46,171.57,12428.0,171.62,171.68,171.46,171.57,12428.0
2022-09-19 12:25:00,171.65,171.65,171.4,171.48,2900.0,171.65,171.65,171.4,171.48,2900.0
2022-09-19 12:30:00,171.5,171.71,171.5,171.65,3635.0,171.5,171.71,171.5,171.65,3635.0
2022-09-19 12:35:00,171.74,171.91,171.57,171.91,5800.0,171.74,171.91,171.57,171.91,5800.0
2022-09-19 12:40:00,171.85,171.98,171.73,171.91,3669.0,171.85,171.98,171.73,171.91,3669.0
2022-09-19 12:45:00,171.9,171.95,171.8,171.87,2674.0,171.9,171.95,171.8,171.87,2674.0
2022-09-19 12:50:00,171.82,171.84,171.63,171.8,8232.0,171.82,171.84,171.63,171.8,8232.0
2022-09-19 12:55:00,171.86,171.9,171.18,171.24,96604.0,171.86,171.9,171.18,171.24,96604.0
2022-09-19 13:00:00,171.23,171.45,171.23,171.39,8570.0,171.23,171.45,171.23,171.39,8570.0
2022-09-19 13:05:00,171.31,171.42,171.22,171.23,3295.0,171.31,171.42,171.22,171.23,3295.0
2022-09-19 13:10:00,171.23,171.29,170.6,170.84,32963.0,171.23,171.29,170.6,170.84,32963.0
2022-09-19 13:15:00,170.79,170.83,170.3,170.83,10094.0,170.79,170.83,170.3,170.83,10094.0
2022-09-19 13:20:00,170.82,171.17,170.74,171.17,2585.0,170.82,171.17,170.74,171.17,2585.0
2022-09-19 13:25:00,171.06,171.16,171.03,171.1,1625.0,171.06,171.16,171.03,171.1,1625.0
2022-09-19 13:30:00,171.03,171.07,170.86,170.86,1796.0,171.03,171.07,170.86,170.86,1796.0
2022-09-19 13:35:00,170.84,170.93,170.78,170.93,1106.0,170.84,170.93,170.78,170.93,1106.0
2022-09-19 13:40:00,170.98,171.07,170.97,170.97,984.0,170.98,171.07,170.97,170.97,984.0
2022-09-19 13:45:00,171.08,171.14,170.91,170.91,5415.0,171.08,171.14,170.91,170.91,5415.0
2022-09-19 13:50:00,170.88,170.88,170.53,170.58,14924.0,170.88,170.88,170.53,170.58,14924.0
2022-09-19 13:55:00,170.58,170.76,170.58,170.74,3794.0,170.58,170.76,170.58,170.74,3794.0
2022-09-19 14:00:00,170.8,171.14,170.8,170.95,31324.0,170.8,171.14,170.8,170.95,31324.0
2022-09-19 14:05:00,170.96,171.11,170.89,170.96,3133.0,170.96,171.11,170.89,170.96,3133.0
2022-09-19 14:10:00,170.96,170.97,170.73,170.73,1300.0,170.96,170.97,170.73,170.73,1300.0
2022-09-19 14:15:00,170.71,170.82,170.67,170.67,4296.0,170.71,170.82,170.67,170.67,4296.0
2022-09-19 14:20:00,170.7,170.87,170.64,170.74,3537.0,170.7,170.87,170.64,170.74,3537.0
2022-09-19 14:25:00,170.75,171.11,170.71,171.04,5983.0,170.75,171.11,170.71,171.04,5983.0
2022-09-19 14:30:00,171.08,171.32,171.08,171.25,18242.0,171.08,171.32,171.08,171.25,18242.0
2022-09-19 14:35:00,171.26,171.47,171.22,171.45,3205.0,171.26,171.47,171.22,171.45,3205.0
2022-09-19 14:40:00,171.45,171.45,171.27,171.27,2223.0,171.45,171.45,171.27,171.27,2223.0
2022-09-19 14:45:00,171.29,171.44,171.28,171.33,2581.0,171.29,171.44,171.28,171.33,2581.0
2022-09-19 14:50:00,171.26,171.47,171.26,171.35,3205.0,171.26,171.47,171.26,171.35,3205.0
2022-09-19 14:55:00,171.32,171.71,171.32,171.7,2217.0,171.32,171.71,171.32,171.7,2217.0
2022-09-19 15:00:00,171.84,172.61,171.81,172.56,39654.0,171.84,172.61,171.81,172.56,39654.0
2022-09-19 15:05:00,172.48,172.61,172.06,172.3,158527.0,172.48,172.61,172.06,172.3,158527.0
2022-09-19 15:10:00,172.3,172.67,172.08,172.59,20832.0,172.3,172.67,172.08,172.59,20832.0
2022-09-19 15:15:00,172.59,172.77,172.24,172.33,11641.0,172.59,172.77,172.24,172.33,11641.0
2022-09-19 15:20:00,172.28,172.39,172.19,172.25,4164.0,172.28,172.39,172.19,172.25,4164.0
2022-09-19 15:25:00,172.24,172.41,172.21,172.25,7340.0,172.24,172.41,172.21,172.25,7340.0
2022-09-19 15:30:00,172.34,172.63,172.19,172.44,18352.0,172.34,172.63,172.19,172.44,18352.0
2022-09-19 15:35:00,172.35,172.68,172.35,172.62,10138.0,172.35,172.68,172.35,172.62,10138.0
2022-09-19 15:40:00,172.54,172.69,172.51,172.65,5724.0,172.54,172.69,172.51,172.65,5724.0
2022-09-19 15:45:00,172.65,172.76,172.47,172.59,10995.0,172.65,172.76,172.47,172.59,10995.0
2022-09-19 15:50:00,172.59,172.78,172.26,172.78,14295.0,172.59,172.78,172.26,172.78,14295.0
2022-09-19 15:55:00,172.75,172.75,172.5,172.54,38765.0,172.75,172.75,172.5,172.54,38765.0
2022-09-20 09:30:00,171.72,171.72,170.36,170.96,14099.0,171.72,171.72,170.36,170.96,14099.0
2022-09-20 09:35:00,171.03,171.03,170.18,170.42,2994.0,171.03,171.03,170.18,170.42,2994.0
2022-09-20 09:40:00,170.34,170.34,169.31,169.47,5566.0,170.34,170.34,169.31,169.47,5566.0
2022-09-20 09:45:00,169.42,169.43,169.24,169.27,3613.0,169.42,169.43,169.24,169.27,3613.0
2022-09-20 09:50:00,169.11,169.28,168.57,169.2,19209.0,169.11,169.28,168.57,169.2,19209.0
2022-09-20 09:55:00,169.44,169.49,169.08,169.36,6577.0,169.44,169.49,169.08,169.36,6577.0
2022-09-20 10:00:00,169.31,169.54,169.03,169.54,3387.0,169.31,169.54,169.03,169.54,3387.0
2022-09-20 10:05:00,169.29,170.1,169.29,170.1,1448.0,169.29,170.1,169.29,170.1,1448.0
2022-09-20 10:10:00,170.22,170.25,169.38,169.49,4512.0,170.22,170.25,169.38,169.49,4512.0
2022-09-20 10:15:00,169.44,170.35,169.44,170.14,4473.0,169.44,170.35,169.44,170.14,4473.0
2022-09-20 10:20:00,170.14,170.34,169.94,169.95,5614.0,170.14,170.34,169.94,169.95,5614.0
2022-09-20 10:25:00,169.9,170.26,169.89,170.08,3446.0,169.9,170.26,169.89,170.08,3446.0
2022-09-20 10:30:00,169.93,170.21,169.78,169.95,5701.0,169.93,170.21,169.78,169.95,5701.0
2022-09-20 10:35:00,169.94,170.07,169.57,169.82,3943.0,169.94,170.07,169.57,169.82,3943.0
2022-09-20 10:40:00,169.7,170.53,169.7,170.53,6409.0,169.7,170.53,169.7,170.53,6409.0
2022-09-20 10:45:00,170.43,170.59,170.35,170.58,1307.0,170.43,170.59,170.35,170.58,1307.0
2022-09-20 10:50:00,170.81,171.02,170.77,170.91,2224.0,170.81,171.02,170.77,170.91,2224.0
2022-09-20 10:55:00,170.74,170.83,170.6,170.61,1105.0,170.74,170.83,170.6,170.61,1105.0
2022-09-20 11:00:00,170.57,170.6,170.32,170.53,3084.0,170.57,170.6,170.32,170.53,3084.0
2022-09-20 11:05:00,170.45,171.05,170.21,171.0,2966.0,170.45,171.05,170.21,171.0,2966.0
2022-09-20 11:10:00,170.98,171.02,170.79,171.02,3236.0,170.98,171.02,170.79,171.02,3236.0
2022-09-20 11:15:00,171.0,171.01,170.45,170.45,10457.0,171.0,171.01,170.45,170.45,10457.0
2022-09-20 11:20:00,170.52,170.71,170.46,170.71,1819.0,170.52,170.71,170.46,170.71,1819.0
2022-09-20 11:25:00,170.63,170.8,170.44,170.48,27130.0,170.63,170.8,170.44,170.48,27130.0
2022-09-20 11:30:00,170.58,170.76,170.52,170.55,15551.0,170.58,170.76,170.52,170.55,15551.0
2022-09-20 11:35:00,170.62,170.64,170.38,170.44,2851.0,170.62,170.64,170.38,170.44,2851.0
2022-09-20 11:40:00,170.5,170.5,170.13,170.26,4500.0,170.5,170.5,170.13,170.26,4500.0
2022-09-20 11:45:00,170.11,170.31,170.06,170.06,3964.0,170.11,170.31,170.06,170.06,3964.0
2022-09-20 11:50:00,169.97,170.53,169.92,170.53,2842.0,169.97,170.53,169.92,170.53,2842.0
2022-09-20 11:55:00,170.56,170.76,170.44,170.56,4163.0,170.56,170.76,170.44,170.56,4163.0
2022-09-20 12:00:00,170.56,170.66,170.45,170.56,5910.0,170.56,170.66,170.45,170.56,5910.0
2022-09-20 12:05:00,170.62,170.68,170.46,170.58,10732.0,170.62,170.68,170.46,170.58,10732.0
2022-09-20 12:10:00,170.65,170.66,170.4,170.66,1948.0,170.65,170.66,170.4,170.66,1948.0
2022-09-20 12:15:00,170.7,170.78,170.64,170.78,2041.0,170.7,170.78,170.64,170.78,2041.0
2022-09-20 12:20:00,170.77,170.99,170.73,170.92,2100.0,170.77,170.99,170.73,170.92,2100.0
2022-09-20 12:25:00,170.87,170.87,170.43,170.48,1500.0,170.87,170.87,170.43,170.48,1500.0
2022-09-20 12:30:00,170.49,170.49,169.93,169.96,2881.0,170.49,170.49,169.93,169.96,2881.0
2022-09-20 12:35:00,169.86,169.91,169.86,169.91,322.0,169.86,169.91,169.86,169.91,322.0
2022-09-20 12:40:00,169.86,169.99,169.65,169.7,56509.0,169.86,169.99,169.65,169.7,56509.0
2022-09-20 12:45:00,169.73,169.77,169.51,169.51,4956.0,169.73,169.77,169.51,169.51,4956.0
2022-09-20 12:50:00,169.42,169.45,169.3,169.39,4045.0,169.42,169.45,169.3,169.39,4045.0
2022-09-20 12:55:00,169.28,169.33,169.05,169.09,4188.0,169.28,169.33,169.05,169.09,4188.0
2022-09-20 13:00:00,169.07,169.13,169.02,169.02,2600.0,169.07,169.13,169.02,169.02,2600.0
2022-09-20 13:05:00,168.87,169.0,168.77,168.78,3333.0,168.87,169.0,168.77,168.78,3333.0
2022-09-20 13:10:00,168.77,168.97,168.76,168.86,5088.0,168.77,168.97,168.76,168.86,5088.0
2022-09-20 13:15:00,168.79,168.81,168.65,168.81,1730.0,168.79,168.81,168.65,168.81,1730.0
2022-09-20 13:20:00,168.81,168.93,168.78,168.89,2047.0,168.81,168.93,168.78,168.89,2047.0
2022-09-20 13:25:00,168.84,168.91,168.58,168.58,1300.0,168.84,168.91,168.58,168.58,1300.0
2022-09-20 13:30:00,168.42,168.42,167.93,167.93,4297.0,168.42,168.42,167.93,167.93,4297.0
2022-09-20 13:35:00,167.91,168.06,167.87,167.89,4061.0,167.91,168.06,167.87,167.89,4061.0
2022-09-20 13:40:00,168.0,168.1,167.87,167.94,4421.0,168.0,168.1,167.87,167.94,4421.0
2022-09-20 13:45:00,168.0,168.07,167.86,167.89,1400.0,168.0,168.07,167.86,167.89,1400.0
2022-09-20 13:50:00,167.87,167.9,167.65,167.83,3670.0,167.87,167.9,167.65,167.83,3670.0
2022-09-20 13:55:00,167.6,167.65,167.52,167.56,700.0,167.6,167.65,167.52,167.56,700.0
2022-09-20 14:00:00,167.59,167.92,167.59,167.9,7841.0,167.59,167.92,167.59,167.9,7841.0
2022-09-20 14:05:00,167.95,168.17,167.92,168.09,4569.0,167.95,168.17,167.92,168.09,4569.0
2022-09-20 14:10:00,168.25,168.25,168.13,168.13,1811.0,168.25,168.25,168.13,168.13,1811.0
2022-09-20 14:15:00,168.14,168.21,167.98,168.2,11492.0,168.14,168.21,167.98,168.2,11492.0
2022-09-20 14:20:00,168.21,168.38,168.1,168.3,5740.0,168.21,168.38,168.1,168.3,5740.0
2022-09-20 14:25:00,168.24,168.27,168.13,168.13,4365.0,168.24,168.27,168.13,168.13,4365.0
2022-09-20 14:30:00,168.11,168.12,167.92,167.99,13642.0,168.11,168.12,167.92,167.99,13642.0
2022-09-20 14:35:00,168.01,168.16,167.9,168.03,14690.0,168.01,168.16,167.9,168.03,14690.0
2022-09-20 14:40:00,167.99,168.1,167.86,168.08,13466.0,167.99,168.1,167.86,168.08,13466.0
2022-09-20 14:45:00,168.14,168.66,168.14,168.56,4625.0,168.14,168.66,168.14,168.56,4625.0
2022-09-20 14:50:00,168.58,168.63,168.35,168.35,4267.0,168.58,168.63,168.35,168.35,4267.0
2022-09-20 14:55:00,168.38,168.53,168.37,168.4,4352.0,168.38,168.53,168.37,168.4,4352.0
2022-09-20 15:00:00,168.42,168.7,168.41,168.44,3956.0,168.42,168.7,168.41,168.44,3956.0
2022-09-20 15:05:00,168.28,168.38,168.28,168.34,858.0,168.28,168.38,168.28,168.34,858.0
2022-09-20 15:10:00,168.41,168.57,168.31,168.55,4890.0,168.41,168.57,168.31,168.55,4890.0
2022-09-20 15:15:00,168.59,168.62,168.46,168.59,3673.0,168.59,168.62,168.46,168.59,3673.0
2022-09-20 15:20:00,168.59,168.72,168.51,168.66,3430.0,168.59,168.72,168.51,168.66,3430.0
2022-09-20 15:25:00,168.67,168.67,168.43,168.44,2426.0,168.67,168.67,168.43,168.44,2426.0
2022-09-20 15:30:00,168.41,168.55,168.19,168.43,8049.0,168.41,168.55,168.19,168.43,8049.0
2022-09-20 15:35:00,168.38,168.82,168.15,168.78,18293.0,168.38,168.82,168.15,168.78,18293.0
2022-09-20 15:40:00,168.71,168.81,168.62,168.74,5001.0,168.71,168.81,168.62,168.74,5001.0
2022-09-20 15:45:00,168.78,169.0,168.74,168.82,12868.0,168.78,169.0,168.74,168.82,12868.0
2022-09-20 15:50:00,168.83,168.83,168.09,168.23,20510.0,168.83,168.83,168.09,168.23,20510.0
2022-09-20 15:55:00,168.23,168.25,167.94,168.12,61300.0,168.23,168.25,167.94,168.12,61300.0
2022-09-21 09:30:00,169.08,169.08,167.98,168.46,37007.0,169.08,169.08,167.98,168.46,37007.0
2022-09-21 09:35:00,168.4,169.08,168.08,169.08,5440.0,168.4,169.08,168.08,169.08,5440.0
2022-09-21 09:40:00,168.97,168.97,168.57,168.57,7925.0,168.97,168.97,168.57,168.57,7925.0
2022-09-21 09:45:00,168.5,169.74,168.5,169.72,3121.0,168.5,169.74,168.5,169.72,3121.0
2022-09-21 09:50:00,169.79,169.99,169.52,169.57,9842.0,169.79,169.99,169.52,169.57,9842.0
2022-09-21 09:55:00,169.76,169.84,169.4,169.78,2600.0,169.76,169.84,169.4,169.78,2600.0
2022-09-21 10:00:00,169.84,170.16,169.78,169.91,2785.0,169.84,170.16,169.78,169.91,2785.0
2022-09-21 10:05:00,169.79,170.63,169.6,170.63,3599.0,169.79,170.63,169.6,170.63,3599.0
2022-09-21 10:10:00,170.61,170.64,170.14,170.32,3894.0,170.61,170.64,170.14,170.32,3894.0
2022-09-21 10:15:00,170.37,170.58,170.37,170.42,1307.0,170.37,170.58,170.37,170.42,1307.0
2022-09-21 10:20:00,170.44,170.79,170.44,170.78,1744.0,170.44,170.79,170.44,170.78,1744.0
2022-09-21 10:25:00,170.9,171.02,170.38,170.96,6892.0,170.9,171.02,170.38,170.96,6892.0
2022-09-21 10:30:00,170.83,170.95,170.69,170.9,15367.0,170.83,170.95,170.69,170.9,15367.0
2022-09-21 10:35:00,170.8,170.9,170.68,170.78,12557.0,170.8,170.9,170.68,170.78,12557.0
2022-09-21 10:40:00,170.75,171.31,170.74,171.21,3759.0,170.75,171.31,170.74,171.21,3759.0
2022-09-21 10:45:00,171.29,171.55,171.12,171.25,6365.0,171.29,171.55,171.12,171.25,6365.0
2022-09-21 10:50:00,171.33,171.47,171.22,171.22,2400.0,171.33,171.47,171.22,171.22,2400.0
2022-09-21 10:55:00,171.28,171.28,171.02,171.08,2930.0,171.28,171.28,171.02,171.08,2930.0
2022-09-21 11:00:00,171.15,171.27,170.82,170.88,1715.0,171.15,171.27,170.82,170.88,1715.0
2022-09-21 11:05:00,170.81,170.89,170.54,170.64,1800.0,170.81,170.89,170.54,170.64,1800.0
2022-09-21 11:10:00,170.69,170.76,170.54,170.74,724.0,170.69,170.76,170.54,170.74,724.0
2022-09-21 11:15:00,170.75,170.79,170.51,170.65,1902.0,170.75,170.79,170.51,170.65,1902.0
2022-09-21 11:20:00,170.7,170.71,170.47,170.48,3143.0,170.7,170.71,170.47,170.48,3143.0
2022-09-21 11:25:00,170.49,170.84,170.49,170.84,3754.0,170.49,170.84,170.49,170.84,3754.0
2022-09-21 11:30:00,170.84,170.89,170.73,170.73,570.0,170.84,170.89,170.73,170.73,570.0
2022-09-21 11:35:00,170.77,170.77,170.68,170.7,500.0,170.77,170.77,170.68,170.7,500.0
2022-09-21 11:40:00,170.79,170.79,170.41,170.41,3515.0,170.79,170.79,170.41,170.41,3515.0
2022-09-21 11:45:00,170.44,170.51,170.28,170.47,4326.0,170.44,170.51,170.28,170.47,4326.0
2022-09-21 11:50:00,170.56,170.61,170.48,170.61,1091.0,170.56,170.61,170.48,170.61,1091.0
2022-09-21 11:55:00,170.5,170.56,170.44,170.52,1301.0,170.5,170.56,170.44,170.52,1301.0
2022-09-21 12:00:00,170.5,170.5,170.39,170.44,1115.0,170.5,170.5,170.39,170.44,1115.0
2022-09-21 12:05:00,170.37,170.45,170.33,170.44,2044.0,170.37,170.45,170.33,170.44,2044.0
2022-09-21 12:10:00,170.45,170.76,170.45,170.71,2220.0,170.45,170.76,170.45,170.71,2220.0
2022-09-21 12:15:00,170.57,170.62,170.5,170.56,1466.0,170.57,170.62,170.5,170.56,1466.0
2022-09-21 12:20:00,170.58,170.58,170.41,170.54,1107.0,170.58,170.58,170.41,170.54,1107.0
2022-09-21 12:25:00,170.46,170.61,170.45,170.52,2186.0,170.46,170.61,170.45,170.52,2186.0
2022-09-21 12:30:00,170.51,170.62,170.47,170.62,404.0,170.51,170.62,170.47,170.62,404.0
2022-09-21 12:35:00,170.66,170.73,170.53,170.54,10800.0,170.66,170.73,170.53,170.54,10800.0
2022-09-21 12:40:00,170.37,170.41,170.13,170.2,1514.0,170.37,170.41,170.13,170.2,1514.0
2022-09-21 12:45:00,170.2,170.31,170.17,170.28,2700.0,170.2,170.31,170.17,170.28,2700.0
2022-09-21 12:50:00,170.27,170.27,169.96,169.96,1831.0,170.27,170.27,169.96,169.96,1831.0
2022-09-21 12:55:00,169.82,169.82,169.59,169.64,500.0,169.82,169.82,169.59,169.64,500.0
2022-09-21 13:00:00,169.56,169.66,169.53,169.58,1591.0,169.56,169.66,169.53,169.58,1591.0
2022-09-21 13:05:00,169.55,169.55,169.23,169.24,1000.0,169.55,169.55,169.23,169.24,1000.0
2022-09-21 13:10:00,169.27,169.33,168.87,168.87,3117.0,169.27,169.33,168.87,168.87,3117.0
2022-09-21 13:15:00,168.81,169.03,168.81,169.03,4100.0,168.81,169.03,168.81,169.03,4100.0
2022-09-21 13:20:00,169.09,169.14,169.06,169.1,797.0,169.09,169.14,169.06,169.1,797.0
2022-09-21 13:25:00,168.99,169.19,168.91,169.19,2043.0,168.99,169.19,168.91,169.19,2043.0
2022-09-21 13:30:00,169.24,169.55,169.18,169.55,12449.0,169.24,169.55,169.18,169.55,12449.0
2022-09-21 13:35:00,169.61,169.62,169.61,169.62,205.0,169.61,169.62,169.61,169.62,205.0
2022-09-21 13:40:00,169.71,169.71,169.65,169.66,500.0,169.71,169.71,169.65,169.66,500.0
2022-09-21 13:45:00,169.68,169.72,169.46,169.5,2137.0,169.68,169.72,169.46,169.5,2137.0
2022-09-21 13:50:00,169.44,169.46,169.39,169.39,773.0,169.44,169.46,169.39,169.39,773.0
2022-09-21 13:55:00,169.58,169.99,169.58,169.85,1759.0,169.58,169.99,169.58,169.85,1759.0
2022-09-21 14:00:00,170.01,170.02,167.82,167.83,12353.0,170.01,170.02,167.82,167.83,12353.0
2022-09-21 14:05:00,167.28,168.51,167.26,168.09,9177.0,167.28,168.51,167.26,168.09,9177.0
2022-09-21 14:10:00,168.36,168.39,167.59,167.59,3252.0,168.36,168.39,167.59,167.59,3252.0
2022-09-21 14:15:00,167.81,168.05,167.68,167.98,2312.0,167.81,168.05,167.68,167.98,2312.0
2022-09-21 14:20:00,168.08,168.76,168.08,168.76,5369.0,168.08,168.76,168.08,168.76,5369.0
2022-09-21 14:25:00,168.91,169.32,168.69,168.69,1814.0,168.91,169.32,168.69,168.69,1814.0
2022-09-21 14:30:00,168.72,169.9,168.47,169.88,3561.0,168.72,169.9,168.47,169.88,3561.0
2022-09-21 14:35:00,170.14,170.53,169.78,170.06,5851.0,170.14,170.53,169.78,170.06,5851.0
2022-09-21 14:40:00,169.82,171.94,169.51,171.8,2205.0,169.82,171.94,169.51,171.8,2205.0
2022-09-21 14:45:00,172.06,172.44,171.26,171.44,5028.0,172.06,172.44,171.26,171.44,5028.0
2022-09-21 14:50:00,171.27,172.18,170.88,172.18,6670.0,171.27,172.18,170.88,172.18,6670.0
2022-09-21 14:55:00,171.96,172.1,171.39,171.72,4156.0,171.96,172.1,171.39,171.72,4156.0
2022-09-21 15:00:00,171.99,172.09,171.27,171.43,4155.0,171.99,172.09,171.27,171.43,4155.0
2022-09-21 15:05:00,171.11,171.57,170.69,170.75,4194.0,171.11,171.57,170.69,170.75,4194.0
2022-09-21 15:10:00,170.61,171.04,169.61,171.02,9308.0,170.61,171.04,169.61,171.02,9308.0
2022-09-21 15:15:00,171.0,171.22,170.27,170.27,2889.0,171.0,171.22,170.27,170.27,2889.0
2022-09-21 15:20:00,170.34,170.34,169.58,169.63,3413.0,170.34,170.34,169.58,169.63,3413.0
2022-09-21 15:25:00,169.53,169.54,168.21,168.5,32431.0,169.53,169.54,168.21,168.5,32431.0
2022-09-21 15:30:00,168.25,168.63,168.03,168.61,19850.0,168.25,168.63,168.03,168.61,19850.0
2022-09-21 15:35:00,168.38,168.53,167.72,167.78,4531.0,168.38,168.53,167.72,167.78,4531.0
2022-09-21 15:40:00,167.72,167.99,167.52,167.59,3679.0,167.72,167.99,167.52,167.59,3679.0
2022-09-21 15:45:00,167.58,167.58,166.99,167.21,10938.0,167.58,167.58,166.99,167.21,10938.0
2022-09-21 15:50:00,167.31,167.57,167.1,167.36,19891.0,167.31,167.57,167.1,167.36,19891.0
2022-09-21 15:55:00,167.22,167.26,166.78,166.89,66521.0,167.22,167.26,166.78,166.89,66521.0
2022-09-22 09:30:00,165.56,165.99,164.49,165.18,11873.0,165.56,165.99,164.49,165.18,11873.0
2022-09-22 09:35:00,165.14,165.85,165.13,165.3,4284.0,165.14,165.85,165.13,165.3,4284.0
2022-09-22 09:40:00,165.52,165.62,164.18,164.24,4642.0,165.52,165.62,164.18,164.24,4642.0
2022-09-22 09:45:00,164.33,164.67,163.79,163.93,8843.0,164.33,164.67,163.79,163.93,8843.0
2022-09-22 09:50:00,164.14,164.87,163.95,163.95,25497.0,164.14,164.87,163.95,163.95,25497.0
2022-09-22 09:55:00,164.17,164.36,163.72,164.06,10009.0,164.17,164.36,163.72,164.06,10009.0
2022-09-22 10:00:00,163.67,164.06,163.4,163.58,4920.0,163.67,164.06,163.4,163.58,4920.0
2022-09-22 10:05:00,163.86,164.49,163.56,164.07,21315.0,163.86,164.49,163.56,164.07,21315.0
2022-09-22 10:10:00,164.09,165.32,164.0,164.81,9637.0,164.09,165.32,164.0,164.81,9637.0
2022-09-22 10:15:00,164.68,165.1,164.34,164.34,8862.0,164.68,165.1,164.34,164.34,8862.0
2022-09-22 10:20:00,164.33,164.42,163.78,163.91,8847.0,164.33,164.42,163.78,163.91,8847.0
2022-09-22 10:25:00,163.94,164.48,163.66,164.05,8033.0,163.94,164.48,163.66,164.05,8033.0
2022-09-22 10:30:00,164.13,164.83,163.74,164.24,14970.0,164.13,164.83,163.74,164.24,14970.0
2022-09-22 10:35:00,164.34,164.92,164.21,164.81,3162.0,164.34,164.92,164.21,164.81,3162.0
2022-09-22 10:40:00,164.7,164.83,164.28,164.43,4042.0,164.7,164.83,164.28,164.43,4042.0
2022-09-22 10:45:00,164.46,164.63,164.27,164.44,1585.0,164.46,164.63,164.27,164.44,1585.0
2022-09-22 10:50:00,164.46,164.46,163.86,163.92,2530.0,164.46,164.46,163.86,163.92,2530.0
2022-09-22 10:55:00,163.9,164.26,163.9,164.26,12506.0,163.9,164.26,163.9,164.26,12506.0
2022-09-22 11:00:00,164.18,164.32,163.94,164.16,3905.0,164.18,164.32,163.94,164.16,3905.0
2022-09-22 11:05:00,164.26,164.36,164.08,164.36,6261.0,164.26,164.36,164.08,164.36,6261.0
2022-09-22 11:10:00,164.41,164.41,164.06,164.07,7407.0,164.41,164.41,164.06,164.07,7407.0
2022-09-22 11:15:00,164.06,164.07,163.37,163.56,13735.0,164.06,164.07,163.37,163.56,13735.0
2022-09-22 11:20:00,163.56,163.64,163.19,163.38,6533.0,163.56,163.64,163.19,163.38,6533.0
2022-09-22 11:25:00,163.38,163.78,163.37,163.68,7764.0,163.38,163.78,163.37,163.68,7764.0
2022-09-22 11:30:00,163.69,164.16,163.68,163.97,4252.0,163.69,164.16,163.68,163.97,4252.0
2022-09-22 11:35:00,163.91,164.61,163.79,164.47,3689.0,163.91,164.61,163.79,164.47,3689.0
2022-09-22 11:40:00,164.4,164.4,164.03,164.04,2399.0,164.4,164.4,164.03,164.04,2399.0
2022-09-22 11:45:00,163.98,164.2,163.88,164.15,3640.0,163.98,164.2,163.88,164.15,3640.0
2022-09-22 11:50:00,164.0,164.2,163.98,164.03,2452.0,164.0,164.2,163.98,164.03,2452.0
2022-09-22 11:55:00,164.02,164.02,163.56,163.75,2536.0,164.02,164.02,163.56,163.75,2536.0
2022-09-22 12:00:00,163.83,163.95,163.75,163.95,2500.0,163.83,163.95,163.75,163.95,2500.0
2022-09-22 12:05:00,163.92,164.17,163.92,164.05,6172.0,163.92,164.17,163.92,164.05,6172.0
2022-09-22 12:10:00,163.94,163.94,163.39,163.53,3615.0,163.94,163.94,163.39,163.53,3615.0
2022-09-22 12:15:00,163.52,163.52,163.2,163.32,6745.0,163.52,163.52,163.2,163.32,6745.0
2022-09-22 12:20:00,163.42,163.79,163.14,163.59,4817.0,163.42,163.79,163.14,163.59,4817.0
2022-09-22 12:25:00,163.6,164.08,163.6,163.72,9295.0,163.6,164.08,163.6,163.72,9295.0
2022-09-22 12:30:00,163.63,163.63,162.68,162.8,13164.0,163.63,163.63,162.68,162.8,13164.0
2022-09-22 12:35:00,162.67,163.2,162.56,162.97,15874.0,162.67,163.2,162.56,162.97,15874.0
2022-09-22 12:40:00,163.07,163.29,162.88,162.99,4585.0,163.07,163.29,162.88,162.99,4585.0
2022-09-22 12:45:00,162.97,163.03,162.86,162.86,4330.0,162.97,163.03,162.86,162.86,4330.0
2022-09-22 12:50:00,162.81,163.21,162.76,163.05,6615.0,162.81,163.21,162.76,163.05,6615.0
2022-09-22 12:55:00,163.15,163.15,162.76,162.9,18515.0,163.15,163.15,162.76,162.9,18515.0
2022-09-22 13:00:00,162.83,163.08,162.45,162.56,6338.0,162.83,163.08,162.45,162.56,6338.0
2022-09-22 13:05:00,162.5,162.63,162.3,162.4,4210.0,162.5,162.63,162.3,162.4,4210.0
2022-09-22 13:10:00,162.35,162.35,162.18,162.18,2843.0,162.35,162.35,162.18,162.18,2843.0
2022-09-22 13:15:00,162.14,162.31,161.94,162.28,12720.0,162.14,162.31,161.94,162.28,12720.0
2022-09-22 13:20:00,162.25,162.55,162.25,162.55,4003.0,162.25,162.55,162.25,162.55,4003.0
2022-09-22 13:25:00,162.42,162.65,162.23,162.65,3744.0,162.42,162.65,162.23,162.65,3744.0
2022-09-22 13:30:00,162.73,163.0,162.68,163.0,10193.0,162.73,163.0,162.68,163.0,10193.0
2022-09-22 13:35:00,163.02,163.04,162.67,162.67,4291.0,163.02,163.04,162.67,162.67,4291.0
2022-09-22 13:40:00,162.71,162.79,162.51,162.64,4067.0,162.71,162.79,162.51,162.64,4067.0
2022-09-22 13:45:00,162.55,162.67,162.42,162.5,5007.0,162.55,162.67,162.42,162.5,5007.0
2022-09-22 13:50:00,162.59,163.02,162.59,163.01,1731.0,162.59,163.02,162.59,163.01,1731.0
2022-09-22 13:55:00,163.07,163.27,162.97,163.27,5289.0,163.07,163.27,162.97,163.27,5289.0
2022-09-22 14:00:00,163.26,163.26,162.82,162.82,4032.0,163.26,163.26,162.82,162.82,4032.0
2022-09-22 14:05:00,162.84,162.98,162.56,162.56,8620.0,162.84,162.98,162.56,162.56,8620.0
2022-09-22 14:10:00,162.63,162.69,162.39,162.58,5358.0,162.63,162.69,162.39,162.58,5358.0
2022-09-22 14:15:00,162.49,162.7,162.38,162.7,1637.0,162.49,162.7,162.38,162.7,1637.0
2022-09-22 14:20:00,162.61,162.61,162.23,162.39,3982.0,162.61,162.61,162.23,162.39,3982.0
2022-09-22 14:25:00,162.43,162.82,162.42,162.82,1377.0,162.43,162.82,162.42,162.82,1377.0
2022-09-22 14:30:00,162.74,163.03,162.71,162.92,3167.0,162.74,163.03,162.71,162.92,3167.0
2022-09-22 14:35:00,162.89,163.12,162.78,163.12,1054.0,162.89,163.12,162.78,163.12,1054.0
2022-09-22 14:40:00,163.17,163.17,163.02,163.16,4150.0,163.17,163.17,163.02,163.16,4150.0
2022-09-22 14:45:00,163.22,163.22,162.9,162.98,4849.0,163.22,163.22,162.9,162.98,4849.0
2022-09-22 14:50:00,163.09,163.36,163.05,163.3,8450.0,163.09,163.36,163.05,163.3,8450.0
2022-09-22 14:55:00,163.3,163.3,163.09,163.1,5896.0,163.3,163.3,163.09,163.1,5896.0
2022-09-22 15:00:00,163.11,163.63,163.09,163.6,2293.0,163.11,163.63,163.09,163.6,2293.0
2022-09-22 15:05:00,163.57,163.64,163.29,163.29,6779.0,163.57,163.64,163.29,163.29,6779.0
2022-09-22 15:10:00,163.27,163.76,163.13,163.74,9415.0,163.27,163.76,163.13,163.74,9415.0
2022-09-22 15:15:00,163.73,163.73,163.56,163.59,4065.0,163.73,163.73,163.56,163.59,4065.0
2022-09-22 15:20:00,163.5,163.58,163.31,163.47,1656.0,163.5,163.58,163.31,163.47,1656.0
2022-09-22 15:25:00,163.44,163.76,163.34,163.71,5972.0,163.44,163.76,163.34,163.71,5972.0
2022-09-22 15:30:00,163.71,163.82,163.45,163.69,6405.0,163.71,163.82,163.45,163.69,6405.0
2022-09-22 15:35:00,163.68,164.17,163.6,163.95,15408.0,163.68,164.17,163.6,163.95,15408.0
2022-09-22 15:40:00,163.95,164.01,163.68,163.78,11386.0,163.95,164.01,163.68,163.78,11386.0
2022-09-22 15:45:00,163.81,164.3,163.81,164.15,14093.0,163.81,164.3,163.81,164.15,14093.0
2022-09-22 15:50:00,164.12,164.22,163.44,163.56,32192.0,164.12,164.22,163.44,163.56,32192.0
2022-09-22 15:55:00,163.58,163.62,162.71,162.74,44636.0,163.58,163.62,162.71,162.74,44636.0
2022-09-23 09:30:00,161.78,163.01,161.35,162.95,21875.0,161.78,163.01,161.35,162.95,21875.0
2022-09-23 09:35:00,163.0,163.23,161.84,161.98,6264.0,163.0,163.23,161.84,161.98,6264.0
2022-09-23 09:40:00,162.1,162.65,161.32,161.49,7925.0,162.1,162.65,161.32,161.49,7925.0
2022-09-23 09:45:00,161.51,161.78,160.56,160.56,15383.0,161.51,161.78,160.56,160.56,15383.0
2022-09-23 09:50:00,160.61,160.74,160.3,160.64,6167.0,160.61,160.74,160.3,160.64,6167.0
2022-09-23 09:55:00,160.44,160.61,159.78,160.03,5850.0,160.44,160.61,159.78,160.03,5850.0
2022-09-23 10:00:00,160.04,160.57,160.02,160.5,8678.0,160.04,160.57,160.02,160.5,8678.0
2022-09-23 10:05:00,160.38,160.4,159.48,159.49,3599.0,160.38,160.4,159.48,159.49,3599.0
2022-09-23 10:10:00,159.13,159.71,159.13,159.55,3576.0,159.13,159.71,159.13,159.55,3576.0
2022-09-23 10:15:00,159.56,160.32,159.42,159.56,91141.0,159.56,160.32,159.42,159.56,91141.0
2022-09-23 10:20:00,159.59,159.85,159.5,159.68,5490.0,159.59,159.85,159.5,159.68,5490.0
2022-09-23 10:25:00,159.82,160.34,159.59,159.98,79890.0,159.82,160.34,159.59,159.98,79890.0
2022-09-23 10:30:00,160.06,161.1,160.05,160.53,12800.0,160.06,161.1,160.05,160.53,12800.0
2022-09-23 10:35:00,160.28,160.85,160.18,160.83,14144.0,160.28,160.85,160.18,160.83,14144.0
2022-09-23 10:40:00,161.03,161.91,161.0,161.63,7125.0,161.03,161.91,161.0,161.63,7125.0
2022-09-23 10:45:00,161.71,162.0,161.08,161.09,5438.0,161.71,162.0,161.08,161.09,5438.0
2022-09-23 10:50:00,161.15,161.79,161.06,161.79,11376.0,161.15,161.79,161.06,161.79,11376.0
2022-09-23 10:55:00,161.74,161.75,161.45,161.75,8464.0,161.74,161.75,161.45,161.75,8464.0
2022-09-23 11:00:00,161.8,161.98,161.5,161.63,24912.0,161.8,161.98,161.5,161.63,24912.0
2022-09-23 11:05:00,161.59,162.27,161.58,162.14,6953.0,161.59,162.27,161.58,162.14,6953.0
2022-09-23 11:10:00,162.29,162.29,161.89,161.91,7542.0,162.29,162.29,161.89,161.91,7542.0
2022-09-23 11:15:00,161.95,162.32,161.81,162.16,10130.0,161.95,162.32,161.81,162.16,10130.0
2022-09-23 11:20:00,162.04,162.55,161.82,162.55,4068.0,162.04,162.55,161.82,162.55,4068.0
2022-09-23 11:25:00,162.51,162.51,161.92,161.92,3583.0,162.51,162.51,161.92,161.92,3583.0
2022-09-23 11:30:00,162.05,162.26,162.05,162.05,2600.0,162.05,162.26,162.05,162.05,2600.0
2022-09-23 11:35:00,162.08,162.28,162.01,162.07,2601.0,162.08,162.28,162.01,162.07,2601.0
2022-09-23 11:40:00,162.05,162.19,161.86,161.9,4675.0,162.05,162.19,161.86,161.9,4675.0
2022-09-23 11:45:00,161.86,161.96,161.55,161.64,8291.0,161.86,161.96,161.55,161.64,8291.0
2022-09-23 11:50:00,161.67,162.06,161.66,161.88,5280.0,161.67,162.06,161.66,161.88,5280.0
2022-09-23 11:55:00,161.67,162.06,161.54,161.68,4700.0,161.67,162.06,161.54,161.68,4700.0
2022-09-23 12:00:00,161.61,161.9,161.36,161.49,6090.0,161.61,161.9,161.36,161.49,6090.0
2022-09-23 12:05:00,161.43,161.43,161.15,161.3,3719.0,161.43,161.43,161.15,161.3,3719.0
2022-09-23 12:10:00,161.3,161.31,161.02,161.29,2700.0,161.3,161.31,161.02,161.29,2700.0
2022-09-23 12:15:00,161.21,161.24,160.87,161.24,3743.0,161.21,161.24,160.87,161.24,3743.0
2022-09-23 12:20:00,161.25,161.25,160.93,160.94,3120.0,161.25,161.25,160.93,160.94,3120.0
2022-09-23 12:25:00,160.95,161.01,160.31,160.31,6068.0,160.95,161.01,160.31,160.31,6068.0
2022-09-23 12:30:00,160.38,160.59,160.3,160.48,4285.0,160.38,160.59,160.3,160.48,4285.0
2022-09-23 12:35:00,160.57,160.67,160.53,160.65,6019.0,160.57,160.67,160.53,160.65,6019.0
2022-09-23 12:40:00,160.66,160.66,160.08,160.18,18844.0,160.66,160.66,160.08,160.18,18844.0
2022-09-23 12:45:00,160.19,160.4,160.18,160.4,4101.0,160.19,160.4,160.18,160.4,4101.0
2022-09-23 12:50:00,160.44,161.56,160.43,161.56,11863.0,160.44,161.56,160.43,161.56,11863.0
2022-09-23 12:55:00,161.63,161.69,161.25,161.44,6706.0,161.63,161.69,161.25,161.44,6706.0
2022-09-23 13:00:00,161.18,161.32,161.02,161.26,3442.0,161.18,161.32,161.02,161.26,3442.0
2022-09-23 13:05:00,161.2,161.22,160.88,161.0,2700.0,161.2,161.22,160.88,161.0,2700.0
2022-09-23 13:10:00,161.04,161.26,160.98,161.05,3117.0,161.04,161.26,160.98,161.05,3117.0
2022-09-23 13:15:00,161.12,161.43,161.07,161.43,2928.0,161.12,161.43,161.07,161.43,2928.0
2022-09-23 13:20:00,161.39,161.45,161.14,161.17,2100.0,161.39,161.45,161.14,161.17,2100.0
2022-09-23 13:25:00,161.12,161.12,160.76,160.76,2466.0,161.12,161.12,160.76,160.76,2466.0
2022-09-23 13:30:00,160.75,161.07,160.75,161.05,5909.0,160.75,161.07,160.75,161.05,5909.0
2022-09-23 13:35:00,160.99,161.0,160.84,160.84,14776.0,160.99,161.0,160.84,160.84,14776.0
2022-09-23 13:40:00,160.85,161.2,160.85,161.09,7199.0,160.85,161.2,160.85,161.09,7199.0
2022-09-23 13:45:00,161.06,161.59,161.0,161.5,7751.0,161.06,161.59,161.0,161.5,7751.0
2022-09-23 13:50:00,161.5,161.6,161.43,161.54,26746.0,161.5,161.6,161.43,161.54,26746.0
2022-09-23 13:55:00,161.54,161.58,161.26,161.5,6021.0,161.54,161.58,161.26,161.5,6021.0
2022-09-23 14:00:00,161.53,161.68,161.31,161.38,5785.0,161.53,161.68,161.31,161.38,5785.0
2022-09-23 14:05:00,161.34,161.39,160.99,160.99,5832.0,161.34,161.39,160.99,160.99,5832.0
2022-09-23 14:10:00,160.75,160.75,160.26,160.26,7424.0,160.75,160.75,160.26,160.26,7424.0
2022-09-23 14:15:00,160.15,160.55,160.07,160.21,8179.0,160.15,160.55,160.07,160.21,8179.0
2022-09-23 14:20:00,160.2,160.55,160.16,160.42,6844.0,160.2,160.55,160.16,160.42,6844.0
2022-09-23 14:25:00,160.49,160.86,160.48,160.63,5466.0,160.49,160.86,160.48,160.63,5466.0
2022-09-23 14:30:00,160.63,160.64,160.42,160.64,3592.0,160.63,160.64,160.42,160.64,3592.0
2022-09-23 14:35:00,160.5,160.66,160.47,160.58,2876.0,160.5,160.66,160.47,160.58,2876.0
2022-09-23 14:40:00,160.51,160.76,160.45,160.72,3763.0,160.51,160.76,160.45,160.72,3763.0
2022-09-23 14:45:00,160.67,160.74,160.48,160.65,4028.0,160.67,160.74,160.48,160.65,4028.0
2022-09-23 14:50:00,160.6,160.6,160.33,160.35,7250.0,160.6,160.6,160.33,160.35,7250.0
2022-09-23 14:55:00,160.38,160.38,160.05,160.16,3186.0,160.38,160.38,160.05,160.16,3186.0
2022-09-23 15:00:00,160.2,160.93,160.2,160.91,2792.0,160.2,160.93,160.2,160.91,2792.0
2022-09-23 15:05:00,160.98,161.27,160.79,161.12,4517.0,160.98,161.27,160.79,161.12,4517.0
2022-09-23 15:10:00,161.06,161.26,161.01,161.17,6253.0,161.06,161.26,161.01,161.17,6253.0
2022-09-23 15:15:00,161.21,161.46,161.1,161.31,5780.0,161.21,161.46,161.1,161.31,5780.0
2022-09-23 15:20:00,161.2,161.37,161.06,161.15,3282.0,161.2,161.37,161.06,161.15,3282.0
2022-09-23 15:25:00,161.17,161.46,161.08,161.43,6230.0,161.17,161.46,161.08,161.43,6230.0
2022-09-23 15:30:00,161.51,161.86,161.46,161.81,10265.0,161.51,161.86,161.46,161.81,10265.0
2022-09-23 15:35:00,161.78,161.96,161.54,161.96,5447.0,161.78,161.96,161.54,161.96,5447.0
2022-09-23 15:40:00,161.93,162.13,161.83,162.07,10408.0,161.93,162.13,161.83,162.07,10408.0
2022-09-23 15:45:00,162.12,162.12,161.82,161.82,10708.0,162.12,162.12,161.82,161.82,10708.0
2022-09-23 15:50:00,161.93,162.2,161.52,162.15,21529.0,161.93,162.2,161.52,162.15,21529.0
2022-09-23 15:55:00,162.19,162.67,162.06,162.5,77960.0,162.19,162.67,162.06,162.5,77960.0
2022-09-26 09:30:00,162.58,162.68,161.55,162.16,25438.0,162.58,162.68,161.55,162.16,25438.0
2022-09-26 09:35:00,162.49,163.53,162.27,163.34,14620.0,162.49,163.53,162.27,163.34,14620.0
2022-09-26 09:40:00,163.34,163.57,162.26,162.26,20895.0,163.34,163.57,162.26,162.26,20895.0
2022-09-26 09:45:00,162.63,162.64,161.78,162.1,6512.0,162.63,162.64,161.78,162.1,6512.0
2022-09-26 09:50:00,162.11,162.87,162.11,162.8,4936.0,162.11,162.87,162.11,162.8,4936.0
2022-09-26 09:55:00,162.67,163.55,162.67,163.36,7150.0,162.67,163.55,162.67,163.36,7150.0
2022-09-26 10:00:00,163.31,163.46,162.89,163.06,9428.0,163.31,163.46,162.89,163.06,9428.0
2022-09-26 10:05:00,163.06,163.07,162.46,162.47,3787.0,163.06,163.07,162.46,162.47,3787.0
2022-09-26 10:10:00,162.37,163.07,162.37,162.75,5000.0,162.37,163.07,162.37,162.75,5000.0
2022-09-26 10:15:00,162.77,163.34,162.77,163.16,4505.0,162.77,163.34,162.77,163.16,4505.0
2022-09-26 10:20:00,163.17,163.56,163.03,163.56,3721.0,163.17,163.56,163.03,163.56,3721.0
2022-09-26 10:25:00,163.47,163.51,163.11,163.28,5858.0,163.47,163.51,163.11,163.28,5858.0
2022-09-26 10:30:00,163.37,163.45,162.89,162.9,4007.0,163.37,163.45,162.89,162.9,4007.0
2022-09-26 10:35:00,162.96,163.79,162.9,163.48,45486.0,162.96,163.79,162.9,163.48,45486.0
2022-09-26 10:40:00,163.5,163.5,162.54,162.66,4372.0,163.5,163.5,162.54,162.66,4372.0
2022-09-26 10:45:00,162.53,162.53,162.14,162.32,3400.0,162.53,162.53,162.14,162.32,3400.0
2022-09-26 10:50:00,162.32,162.92,162.24,162.68,25164.0,162.32,162.92,162.24,162.68,25164.0
2022-09-26 10:55:00,162.79,162.87,162.56,162.78,7566.0,162.79,162.87,162.56,162.78,7566.0
2022-09-26 11:00:00,162.64,162.64,162.05,162.21,2400.0,162.64,162.64,162.05,162.21,2400.0
2022-09-26 11:05:00,162.09,162.09,161.1,161.17,2228.0,162.09,162.09,161.1,161.17,2228.0
2022-09-26 11:10:00,161.07,161.36,160.92,161.36,2301.0,161.07,161.36,160.92,161.36,2301.0
2022-09-26 11:15:00,161.48,161.55,161.27,161.39,4205.0,161.48,161.55,161.27,161.39,4205.0
2022-09-26 11:20:00,161.46,161.69,161.16,161.2,3593.0,161.46,161.69,161.16,161.2,3593.0
2022-09-26 11:25:00,161.25,161.26,160.72,160.76,2553.0,161.25,161.26,160.72,160.76,2553.0
2022-09-26 11:30:00,160.82,161.05,160.68,161.03,7762.0,160.82,161.05,160.68,161.03,7762.0
2022-09-26 11:35:00,161.18,161.38,161.12,161.2,1712.0,161.18,161.38,161.12,161.2,1712.0
2022-09-26 11:40:00,161.2,161.29,160.88,160.93,2908.0,161.2,161.29,160.88,160.93,2908.0
2022-09-26 11:45:00,160.5,160.79,160.5,160.72,3043.0,160.5,160.79,160.5,160.72,3043.0
2022-09-26 11:50:00,160.65,160.7,160.45,160.58,3270.0,160.65,160.7,160.45,160.58,3270.0
2022-09-26 11:55:00,160.66,161.0,160.65,160.71,4700.0,160.66,161.0,160.65,160.71,4700.0
2022-09-26 12:00:00,160.69,160.71,160.26,160.31,2263.0,160.69,160.71,160.26,160.31,2263.0
2022-09-26 12:05:00,160.26,160.37,160.12,160.24,5502.0,160.26,160.37,160.12,160.24,5502.0
2022-09-26 12:10:00,160.23,160.32,160.13,160.3,2411.0,160.23,160.32,160.13,160.3,2411.0
2022-09-26 12:15:00,160.21,160.44,160.21,160.32,3823.0,160.21,160.44,160.21,160.32,3823.0
2022-09-26 12:20:00,160.39,160.39,159.63,159.63,9278.0,160.39,160.39,159.63,159.63,9278.0
2022-09-26 12:25:00,159.61,159.64,159.3,159.35,7456.0,159.61,159.64,159.3,159.35,7456.0
2022-09-26 12:30:00,159.42,159.52,159.31,159.47,4682.0,159.42,159.52,159.31,159.47,4682.0
2022-09-26 12:35:00,159.5,159.75,159.45,159.45,12542.0,159.5,159.75,159.45,159.45,12542.0
2022-09-26 12:40:00,159.45,159.64,159.36,159.58,4273.0,159.45,159.64,159.36,159.58,4273.0
2022-09-26 12:45:00,159.55,159.85,159.55,159.77,3400.0,159.55,159.85,159.55,159.77,3400.0
2022-09-26 12:50:00,159.83,160.09,159.77,160.09,8999.0,159.83,160.09,159.77,160.09,8999.0
2022-09-26 12:55:00,160.07,160.55,160.07,160.5,6107.0,160.07,160.55,160.07,160.5,6107.0
2022-09-26 13:00:00,160.43,160.43,160.15,160.17,3909.0,160.43,160.43,160.15,160.17,3909.0
2022-09-26 13:05:00,160.26,160.26,159.63,159.78,3465.0,160.26,160.26,159.63,159.78,3465.0
2022-09-26 13:10:00,159.9,159.9,159.53,159.62,6278.0,159.9,159.9,159.53,159.62,6278.0
2022-09-26 13:15:00,159.66,159.83,159.58,159.81,2516.0,159.66,159.83,159.58,159.81,2516.0
2022-09-26 13:20:00,159.84,160.0,159.65,159.65,6732.0,159.84,160.0,159.65,159.65,6732.0
2022-09-26 13:25:00,159.63,159.67,159.39,159.6,4266.0,159.63,159.67,159.39,159.6,4266.0
2022-09-26 13:30:00,159.71,159.85,159.5,159.56,5011.0,159.71,159.85,159.5,159.56,5011.0
2022-09-26 13:35:00,159.51,159.84,159.45,159.68,3983.0,159.51,159.84,159.45,159.68,3983.0
2022-09-26 13:40:00,159.59,159.61,159.41,159.52,3660.0,159.59,159.61,159.41,159.52,3660.0
2022-09-26 13:45:00,159.6,160.05,159.47,159.77,8934.0,159.6,160.05,159.47,159.77,8934.0
2022-09-26 13:50:00,159.72,160.1,159.72,159.92,7451.0,159.72,160.1,159.72,159.92,7451.0
2022-09-26 13:55:00,160.02,160.09,159.76,159.79,3038.0,160.02,160.09,159.76,159.79,3038.0
2022-09-26 14:00:00,159.67,160.34,159.67,160.26,4160.0,159.67,160.34,159.67,160.26,4160.0
2022-09-26 14:05:00,160.17,160.55,160.11,160.4,3600.0,160.17,160.55,160.11,160.4,3600.0
2022-09-26 14:10:00,160.34,160.39,160.06,160.12,2500.0,160.34,160.39,160.06,160.12,2500.0
2022-09-26 14:15:00,160.12,160.4,160.04,160.35,5205.0,160.12,160.4,160.04,160.35,5205.0
2022-09-26 14:20:00,160.34,160.47,160.14,160.14,3662.0,160.34,160.47,160.14,160.14,3662.0
2022-09-26 14:25:00,160.19,160.3,160.01,160.14,4408.0,160.19,160.3,160.01,160.14,4408.0
2022-09-26 14:30:00,160.16,160.27,160.08,160.21,4488.0,160.16,160.27,160.08,160.21,4488.0
2022-09-26 14:35:00,160.08,160.11,159.45,159.74,6661.0,160.08,160.11,159.45,159.74,6661.0
2022-09-26 14:40:00,159.78,159.81,159.44,159.5,5636.0,159.78,159.81,159.44,159.5,5636.0
2022-09-26 14:45:00,159.42,160.43,159.38,160.43,6173.0,159.42,160.43,159.38,160.43,6173.0
2022-09-26 14:50:00,160.36,160.64,159.92,160.64,15476.0,160.36,160.64,159.92,160.64,15476.0
2022-09-26 14:55:00,160.67,160.69,160.31,160.4,5540.0,160.67,160.69,160.31,160.4,5540.0
2022-09-26 15:00:00,160.35,160.68,160.35,160.39,7297.0,160.35,160.68,160.35,160.39,7297.0
2022-09-26 15:05:00,160.4,160.52,159.95,160.22,8473.0,160.4,160.52,159.95,160.22,8473.0
2022-09-26 15:10:00,160.43,160.51,160.24,160.33,10403.0,160.43,160.51,160.24,160.33,10403.0
2022-09-26 15:15:00,160.26,160.43,159.8,160.32,10250.0,160.26,160.43,159.8,160.32,10250.0
2022-09-26 15:20:00,160.22,160.32,159.78,159.94,7274.0,160.22,160.32,159.78,159.94,7274.0
2022-09-26 15:25:00,159.9,160.1,159.81,160.06,6500.0,159.9,160.1,159.81,160.06,6500.0
2022-09-26 15:30:00,159.98,160.01,159.31,159.38,33406.0,159.98,160.01,159.31,159.38,33406.0
2022-09-26 15:35:00,159.36,159.74,159.34,159.43,31957.0,159.36,159.74,159.34,159.43,31957.0
2022-09-26 15:40:00,159.4,159.71,158.97,159.3,13130.0,159.4,159.71,158.97,159.3,13130.0
2022-09-26 15:45:00,159.27,159.77,159.23,159.65,20343.0,159.27,159.77,159.23,159.65,20343.0
2022-09-26 15:50:00,159.51,160.35,159.28,160.0,30938.0,159.51,160.35,159.28,160.0,30938.0
2022-09-26 15:55:00,160.02,160.02,157.64,157.98,275371.0,160.02,160.02,157.64,157.98,275371.0
2022-09-27 09:30:00,160.48,161.39,160.34,160.97,14741.0,160.48,161.39,160.34,160.97,14741.0
2022-09-27 09:35:00,160.58,160.88,160.03,160.32,4211.0,160.58,160.88,160.03,160.32,4211.0
2022-09-27 09:40:00,160.25,161.08,160.15,160.31,8556.0,160.25,161.08,160.15,160.31,8556.0
2022-09-27 09:45:00,160.15,160.58,159.73,159.73,14859.0,160.15,160.58,159.73,159.73,14859.0
2022-09-27 09:50:00,159.9,160.75,159.67,160.42,16529.0,159.9,160.75,159.67,160.42,16529.0
2022-09-27 09:55:00,160.42,160.6,160.0,160.15,16585.0,160.42,160.6,160.0,160.15,16585.0
2022-09-27 10:00:00,160.16,160.32,159.68,159.98,18713.0,160.16,160.32,159.68,159.98,18713.0
2022-09-27 10:05:00,159.88,160.11,159.58,159.62,18163.0,159.88,160.11,159.58,159.62,18163.0
2022-09-27 10:10:00,159.58,159.89,159.38,159.52,16488.0,159.58,159.89,159.38,159.52,16488.0
2022-09-27 10:15:00,159.57,159.76,159.32,159.72,7689.0,159.57,159.76,159.32,159.72,7689.0
2022-09-27 10:20:00,159.63,160.09,159.46,159.75,11380.0,159.63,160.09,159.46,159.75,11380.0
2022-09-27 10:25:00,159.99,160.14,159.62,160.03,9205.0,159.99,160.14,159.62,160.03,9205.0
2022-09-27 10:30:00,160.12,160.25,159.89,160.08,4314.0,160.12,160.25,159.89,160.08,4314.0
2022-09-27 10:35:00,159.99,160.32,159.91,160.02,1500.0,159.99,160.32,159.91,160.02,1500.0
2022-09-27 10:40:00,160.06,160.42,159.99,160.42,4240.0,160.06,160.42,159.99,160.42,4240.0
2022-09-27 10:45:00,160.49,160.64,160.38,160.58,2500.0,160.49,160.64,160.38,160.58,2500.0
2022-09-27 10:50:00,160.64,161.28,160.64,161.01,6132.0,160.64,161.28,160.64,161.01,6132.0
2022-09-27 10:55:00,161.12,161.13,160.93,161.07,7703.0,161.12,161.13,160.93,161.07,7703.0
2022-09-27 11:00:00,161.16,161.16,160.65,160.86,12306.0,161.16,161.16,160.65,160.86,12306.0
2022-09-27 11:05:00,160.79,161.33,160.75,161.25,3700.0,160.79,161.33,160.75,161.25,3700.0
2022-09-27 11:10:00,161.43,161.43,160.8,160.92,2965.0,161.43,161.43,160.8,160.92,2965.0
2022-09-27 11:15:00,160.87,161.32,160.78,161.19,6564.0,160.87,161.32,160.78,161.19,6564.0
2022-09-27 11:20:00,161.15,161.16,160.72,160.97,14487.0,161.15,161.16,160.72,160.97,14487.0
2022-09-27 11:25:00,161.06,161.19,160.69,160.77,11094.0,161.06,161.19,160.69,160.77,11094.0
2022-09-27 11:30:00,160.77,160.93,160.68,160.93,1000.0,160.77,160.93,160.68,160.93,1000.0
2022-09-27 11:35:00,160.92,161.11,160.79,161.11,2122.0,160.92,161.11,160.79,161.11,2122.0
2022-09-27 11:40:00,161.04,161.06,160.76,160.91,1135.0,161.04,161.06,160.76,160.91,1135.0
2022-09-27 11:45:00,160.89,160.89,160.61,160.81,11009.0,160.89,160.89,160.61,160.81,11009.0
2022-09-27 11:50:00,160.91,161.01,160.82,160.83,7331.0,160.91,161.01,160.82,160.83,7331.0
2022-09-27 11:55:00,160.84,161.16,160.72,161.0,13052.0,160.84,161.16,160.72,161.0,13052.0
2022-09-27 12:00:00,160.97,161.04,160.77,160.9,17385.0,160.97,161.04,160.77,160.9,17385.0
2022-09-27 12:05:00,160.99,161.02,160.85,161.01,10411.0,160.99,161.02,160.85,161.01,10411.0
2022-09-27 12:10:00,161.03,161.04,160.45,160.73,31686.0,161.03,161.04,160.45,160.73,31686.0
2022-09-27 12:15:00,160.67,160.77,160.5,160.51,12645.0,160.67,160.77,160.5,160.51,12645.0
2022-09-27 12:20:00,160.5,160.8,160.48,160.7,10190.0,160.5,160.8,160.48,160.7,10190.0
2022-09-27 12:25:00,160.68,161.02,160.65,160.86,4574.0,160.68,161.02,160.65,160.86,4574.0
2022-09-27 12:30:00,160.78,160.88,160.67,160.78,1924.0,160.78,160.88,160.67,160.78,1924.0
2022-09-27 12:35:00,160.85,160.85,160.55,160.61,2431.0,160.85,160.85,160.55,160.61,2431.0
2022-09-27 12:40:00,160.53,160.76,160.24,160.75,7223.0,160.53,160.76,160.24,160.75,7223.0
2022-09-27 12:45:00,160.77,161.18,160.72,161.18,3280.0,160.77,161.18,160.72,161.18,3280.0
2022-09-27 12:50:00,161.07,161.39,160.74,161.39,3229.0,161.07,161.39,160.74,161.39,3229.0
2022-09-27 12:55:00,161.35,161.39,161.19,161.39,2456.0,161.35,161.39,161.19,161.39,2456.0
2022-09-27 13:00:00,161.41,161.46,160.96,161.04,5413.0,161.41,161.46,160.96,161.04,5413.0
2022-09-27 13:05:00,161.13,161.42,161.13,161.24,5674.0,161.13,161.42,161.13,161.24,5674.0
2022-09-27 13:10:00,161.14,161.21,160.91,161.01,3610.0,161.14,161.21,160.91,161.01,3610.0
2022-09-27 13:15:00,161.06,161.29,161.06,161.25,2145.0,161.06,161.29,161.06,161.25,2145.0
2022-09-27 13:20:00,161.28,161.28,161.05,161.06,2126.0,161.28,161.28,161.05,161.06,2126.0
2022-09-27 13:25:00,161.08,161.09,160.82,161.09,2323.0,161.08,161.09,160.82,161.09,2323.0
2022-09-27 13:30:00,161.05,161.26,161.0,161.16,1560.0,161.05,161.26,161.0,161.16,1560.0
2022-09-27 13:35:00,161.07,161.12,160.85,160.85,2418.0,161.07,161.12,160.85,160.85,2418.0
2022-09-27 13:40:00,160.77,160.77,160.54,160.54,1325.0,160.77,160.77,160.54,160.54,1325.0
2022-09-27 13:45:00,160.68,160.93,160.68,160.93,3678.0,160.68,160.93,160.68,160.93,3678.0
2022-09-27 13:50:00,160.9,161.11,160.84,161.11,6175.0,160.9,161.11,160.84,161.11,6175.0
2022-09-27 13:55:00,161.05,161.13,160.88,161.1,8636.0,161.05,161.13,160.88,161.1,8636.0
2022-09-27 14:00:00,161.1,161.36,161.09,161.3,5106.0,161.1,161.36,161.09,161.3,5106.0
2022-09-27 14:05:00,161.26,161.28,161.1,161.14,5693.0,161.26,161.28,161.1,161.14,5693.0
2022-09-27 14:10:00,161.11,161.23,161.01,161.16,4898.0,161.11,161.23,161.01,161.16,4898.0
2022-09-27 14:15:00,161.13,161.2,161.06,161.14,2968.0,161.13,161.2,161.06,161.14,2968.0
2022-09-27 14:20:00,161.13,161.36,161.11,161.36,5599.0,161.13,161.36,161.11,161.36,5599.0
2022-09-27 14:25:00,161.34,161.57,161.33,161.57,7422.0,161.34,161.57,161.33,161.57,7422.0
2022-09-27 14:30:00,161.58,161.62,161.2,161.43,7787.0,161.58,161.62,161.2,161.43,7787.0
2022-09-27 14:35:00,161.34,161.87,161.32,161.87,7191.0,161.34,161.87,161.32,161.87,7191.0
2022-09-27 14:40:00,161.97,162.13,161.78,161.84,2138.0,161.97,162.13,161.78,161.84,2138.0
2022-09-27 14:45:00,161.77,162.16,161.65,162.16,26215.0,161.77,162.16,161.65,162.16,26215.0
2022-09-27 14:50:00,162.08,162.18,161.94,162.06,2603.0,162.08,162.18,161.94,162.06,2603.0
2022-09-27 14:55:00,161.99,162.12,161.95,162.05,2000.0,161.99,162.12,161.95,162.05,2000.0
2022-09-27 15:00:00,161.84,161.88,161.62,161.8,6802.0,161.84,161.88,161.62,161.8,6802.0
2022-09-27 15:05:00,161.76,161.93,161.67,161.93,3589.0,161.76,161.93,161.67,161.93,3589.0
2022-09-27 15:10:00,161.78,161.86,161.73,161.83,1700.0,161.78,161.86,161.73,161.83,1700.0
2022-09-27 15:15:00,161.76,161.87,161.64,161.87,8971.0,161.76,161.87,161.64,161.87,8971.0
2022-09-27 15:20:00,161.8,161.81,161.51,161.54,3312.0,161.8,161.81,161.51,161.54,3312.0
2022-09-27 15:25:00,161.37,161.43,160.93,160.96,3128.0,161.37,161.43,160.93,160.96,3128.0
2022-09-27 15:30:00,161.13,161.13,160.8,160.81,2490.0,161.13,161.13,160.8,160.81,2490.0
2022-09-27 15:35:00,160.87,160.94,160.61,160.62,1795.0,160.87,160.94,160.61,160.62,1795.0
2022-09-27 15:40:00,160.62,160.95,160.62,160.91,6100.0,160.62,160.95,160.62,160.91,6100.0
2022-09-27 15:45:00,160.94,160.95,160.66,160.88,5505.0,160.94,160.95,160.66,160.88,5505.0
2022-09-27 15:50:00,160.83,161.18,160.68,161.15,9372.0,160.83,161.18,160.68,161.15,9372.0
2022-09-27 15:55:00,161.12,161.49,161.09,161.23,47133.0,161.12,161.49,161.09,161.23,47133.0
2022-09-28 09:30:00,161.82,162.74,161.51,161.9,18638.0,161.82,162.74,161.51,161.9,18638.0
2022-09-28 09:35:00,161.62,162.81,161.62,162.52,2027.0,161.62,162.81,161.62,162.52,2027.0
2022-09-28 09:40:00,162.75,163.49,162.72,163.49,2400.0,162.75,163.49,162.72,163.49,2400.0
2022-09-28 09:45:00,163.14,163.62,162.6,163.53,3127.0,163.14,163.62,162.6,163.53,3127.0
2022-09-28 09:50:00,163.25,163.61,163.06,163.06,2700.0,163.25,163.61,163.06,163.06,2700.0
2022-09-28 09:55:00,162.85,163.44,162.49,163.3,9468.0,162.85,163.44,162.49,163.3,9468.0
2022-09-28 10:00:00,163.22,164.3,163.11,163.14,15246.0,163.22,164.3,163.11,163.14,15246.0
2022-09-28 10:05:00,162.76,163.18,162.6,162.94,7381.0,162.76,163.18,162.6,162.94,7381.0
2022-09-28 10:10:00,163.0,163.03,162.91,163.03,850.0,163.0,163.03,162.91,163.03,850.0
2022-09-28 10:15:00,162.82,163.15,162.77,163.15,4550.0,162.82,163.15,162.77,163.15,4550.0
2022-09-28 10:20:00,163.24,163.47,163.11,163.47,2260.0,163.24,163.47,163.11,163.47,2260.0
2022-09-28 10:25:00,163.67,164.23,163.67,164.23,1911.0,163.67,164.23,163.67,164.23,1911.0
2022-09-28 10:30:00,164.0,164.15,163.87,164.1,2386.0,164.0,164.15,163.87,164.1,2386.0
2022-09-28 10:35:00,163.99,164.2,163.75,163.85,2516.0,163.99,164.2,163.75,163.85,2516.0
2022-09-28 10:40:00,163.86,164.39,163.86,164.12,3800.0,163.86,164.39,163.86,164.12,3800.0
2022-09-28 10:45:00,163.89,164.26,163.59,164.15,6371.0,163.89,164.26,163.59,164.15,6371.0
2022-09-28 10:50:00,164.21,164.22,163.88,163.89,2150.0,164.21,164.22,163.88,163.89,2150.0
2022-09-28 10:55:00,163.92,164.01,163.63,163.68,3250.0,163.92,164.01,163.63,163.68,3250.0
2022-09-28 11:00:00,163.79,163.9,163.79,163.8,600.0,163.79,163.9,163.79,163.8,600.0
2022-09-28 11:05:00,163.74,163.75,163.52,163.72,1758.0,163.74,163.75,163.52,163.72,1758.0
2022-09-28 11:10:00,163.48,163.76,163.48,163.69,1805.0,163.48,163.76,163.48,163.69,1805.0
2022-09-28 11:15:00,163.56,164.01,163.46,164.01,4339.0,163.56,164.01,163.46,164.01,4339.0
2022-09-28 11:20:00,164.15,164.35,164.15,164.35,1700.0,164.15,164.35,164.15,164.35,1700.0
2022-09-28 11:25:00,164.33,164.33,163.8,163.89,1100.0,164.33,164.33,163.8,163.89,1100.0
2022-09-28 11:30:00,163.84,163.84,163.41,163.63,1418.0,163.84,163.84,163.41,163.63,1418.0
2022-09-28 11:35:00,163.67,164.0,163.66,163.87,1800.0,163.67,164.0,163.66,163.87,1800.0
2022-09-28 11:40:00,163.82,163.9,163.72,163.9,1775.0,163.82,163.9,163.72,163.9,1775.0
2022-09-28 11:45:00,163.82,164.19,163.82,164.11,1800.0,163.82,164.19,163.82,164.11,1800.0
2022-09-28 11:50:00,164.13,164.22,164.07,164.12,1309.0,164.13,164.22,164.07,164.12,1309.0
2022-09-28 11:55:00,164.18,164.25,164.18,164.25,924.0,164.18,164.25,164.18,164.25,924.0
2022-09-28 12:00:00,164.31,164.38,164.22,164.25,1240.0,164.31,164.38,164.22,164.25,1240.0
2022-09-28 12:05:00,164.26,164.26,163.97,163.99,600.0,164.26,164.26,163.97,163.99,600.0
2022-09-28 12:10:00,163.98,164.34,163.98,164.31,2623.0,163.98,164.34,163.98,164.31,2623.0
2022-09-28 12:15:00,164.31,164.46,164.19,164.46,1682.0,164.31,164.46,164.19,164.46,1682.0
2022-09-28 12:20:00,164.47,164.49,164.09,164.09,5560.0,164.47,164.49,164.09,164.09,5560.0
2022-09-28 12:25:00,164.18,164.18,163.91,164.12,1116.0,164.18,164.18,163.91,164.12,1116.0
2022-09-28 12:30:00,164.01,164.08,163.73,163.94,1602.0,164.01,164.08,163.73,163.94,1602.0
2022-09-28 12:35:00,163.89,163.9,163.77,163.9,3678.0,163.89,163.9,163.77,163.9,3678.0
2022-09-28 12:40:00,163.9,164.04,163.85,164.01,1611.0,163.9,164.04,163.85,164.01,1611.0
2022-09-28 12:45:00,163.96,164.01,163.83,163.83,1082.0,163.96,164.01,163.83,163.83,1082.0
2022-09-28 12:50:00,163.8,163.8,163.5,163.54,1000.0,163.8,163.8,163.5,163.54,1000.0
2022-09-28 12:55:00,163.58,163.63,163.38,163.57,1900.0,163.58,163.63,163.38,163.57,1900.0
2022-09-28 13:00:00,163.48,163.74,163.48,163.56,1600.0,163.48,163.74,163.48,163.56,1600.0
2022-09-28 13:05:00,163.72,164.19,163.7,164.14,3006.0,163.72,164.19,163.7,164.14,3006.0
2022-09-28 13:10:00,164.27,164.41,164.17,164.28,4463.0,164.27,164.41,164.17,164.28,4463.0
2022-09-28 13:15:00,164.3,164.34,164.23,164.28,1942.0,164.3,164.34,164.23,164.28,1942.0
2022-09-28 13:20:00,164.29,164.3,164.27,164.3,429.0,164.29,164.3,164.27,164.3,429.0
2022-09-28 13:25:00,164.24,164.26,164.1,164.15,1320.0,164.24,164.26,164.1,164.15,1320.0
2022-09-28 13:30:00,164.04,164.09,163.91,164.08,1300.0,164.04,164.09,163.91,164.08,1300.0
2022-09-28 13:35:00,163.92,163.92,163.75,163.75,500.0,163.92,163.92,163.75,163.75,500.0
2022-09-28 13:40:00,163.78,163.87,163.72,163.75,1716.0,163.78,163.87,163.72,163.75,1716.0
2022-09-28 13:45:00,163.75,163.75,163.5,163.55,1818.0,163.75,163.75,163.5,163.55,1818.0
2022-09-28 13:50:00,163.53,163.6,163.49,163.57,1090.0,163.53,163.6,163.49,163.57,1090.0
2022-09-28 13:55:00,163.6,163.99,163.6,163.78,4323.0,163.6,163.99,163.6,163.78,4323.0
2022-09-28 14:00:00,163.81,163.84,163.76,163.84,808.0,163.81,163.84,163.76,163.84,808.0
2022-09-28 14:05:00,163.87,163.91,163.86,163.86,1335.0,163.87,163.91,163.86,163.86,1335.0
2022-09-28 14:10:00,163.84,163.84,163.74,163.81,800.0,163.84,163.84,163.74,163.81,800.0
2022-09-28 14:15:00,163.77,163.96,163.68,163.83,4122.0,163.77,163.96,163.68,163.83,4122.0
2022-09-28 14:20:00,163.77,163.78,163.71,163.78,2000.0,163.77,163.78,163.71,163.78,2000.0
2022-09-28 14:25:00,163.78,163.92,163.76,163.83,1348.0,163.78,163.92,163.76,163.83,1348.0
2022-09-28 14:30:00,163.89,163.98,163.82,163.97,1627.0,163.89,163.98,163.82,163.97,1627.0
2022-09-28 14:35:00,163.97,164.07,163.96,164.05,2536.0,163.97,164.07,163.96,164.05,2536.0
2022-09-28 14:40:00,164.04,164.04,163.57,163.8,4930.0,164.04,164.04,163.57,163.8,4930.0
2022-09-28 14:45:00,163.79,163.87,163.76,163.87,700.0,163.79,163.87,163.76,163.87,700.0
2022-09-28 14:50:00,163.9,163.9,163.76,163.77,1000.0,163.9,163.9,163.76,163.77,1000.0
2022-09-28 14:55:00,163.75,163.79,163.73,163.77,1000.0,163.75,163.79,163.73,163.77,1000.0
2022-09-28 15:00:00,163.7,164.17,163.67,164.16,3273.0,163.7,164.17,163.67,164.16,3273.0
2022-09-28 15:05:00,164.17,164.44,164.15,164.42,4192.0,164.17,164.44,164.15,164.42,4192.0
2022-09-28 15:10:00,164.36,164.57,164.28,164.28,3316.0,164.36,164.57,164.28,164.28,3316.0
2022-09-28 15:15:00,164.34,164.34,164.18,164.19,1200.0,164.34,164.34,164.18,164.19,1200.0
2022-09-28 15:20:00,164.21,164.34,164.2,164.28,2221.0,164.21,164.34,164.2,164.28,2221.0
2022-09-28 15:25:00,164.34,164.67,164.34,164.67,2580.0,164.34,164.67,164.34,164.67,2580.0
2022-09-28 15:30:00,164.7,164.92,164.7,164.83,5644.0,164.7,164.92,164.7,164.83,5644.0
2022-09-28 15:35:00,164.87,165.09,164.85,165.03,5141.0,164.87,165.09,164.85,165.03,5141.0
2022-09-28 15:40:00,165.1,165.32,165.05,165.17,4733.0,165.1,165.32,165.05,165.17,4733.0
2022-09-28 15:45:00,165.24,165.48,165.16,165.42,5627.0,165.24,165.48,165.16,165.42,5627.0
2022-09-28 15:50:00,165.29,165.45,165.09,165.12,15943.0,165.29,165.45,165.09,165.12,15943.0
2022-09-28 15:55:00,165.12,165.16,164.65,164.66,29671.0,165.12,165.16,164.65,164.66,29671.0
2022-09-29 09:30:00,162.79,163.36,162.22,163.0,8490.0,162.79,163.36,162.22,163.0,8490.0
2022-09-29 09:35:00,163.02,163.02,162.15,162.3,2162.0,163.02,163.02,162.15,162.3,2162.0
2022-09-29 09:40:00,162.32,162.49,161.85,161.85,2101.0,162.32,162.49,161.85,161.85,2101.0
2022-09-29 09:45:00,161.58,161.97,161.39,161.83,2160.0,161.58,161.97,161.39,161.83,2160.0
2022-09-29 09:50:00,162.0,162.36,161.87,162.07,3093.0,162.0,162.36,161.87,162.07,3093.0
2022-09-29 09:55:00,162.46,162.61,162.02,162.02,5056.0,162.46,162.61,162.02,162.02,5056.0
2022-09-29 10:00:00,161.96,161.96,161.56,161.66,1532.0,161.96,161.96,161.56,161.66,1532.0
2022-09-29 10:05:00,161.59,162.21,161.23,161.7,54476.0,161.59,162.21,161.23,161.7,54476.0
2022-09-29 10:10:00,161.62,161.79,161.16,161.16,2896.0,161.62,161.79,161.16,161.16,2896.0
2022-09-29 10:15:00,161.21,161.77,161.08,161.71,1076.0,161.21,161.77,161.08,161.71,1076.0
2022-09-29 10:20:00,161.53,162.33,161.52,161.87,2006.0,161.53,162.33,161.52,161.87,2006.0
2022-09-29 10:25:00,162.12,162.29,161.98,162.06,408.0,162.12,162.29,161.98,162.06,408.0
2022-09-29 10:30:00,161.84,161.84,161.5,161.6,1678.0,161.84,161.84,161.5,161.6,1678.0
2022-09-29 10:35:00,161.65,161.94,161.51,161.89,1346.0,161.65,161.94,161.51,161.89,1346.0
2022-09-29 10:40:00,161.94,162.08,161.9,162.03,1510.0,161.94,162.08,161.9,162.03,1510.0
2022-09-29 10:45:00,162.01,162.22,162.0,162.1,905.0,162.01,162.22,162.0,162.1,905.0
2022-09-29 10:50:00,161.89,162.1,161.7,162.09,1078.0,161.89,162.1,161.7,162.09,1078.0
2022-09-29 10:55:00,162.28,162.66,162.24,162.41,3175.0,162.28,162.66,162.24,162.41,3175.0
2022-09-29 11:00:00,162.22,162.55,162.22,162.4,2269.0,162.22,162.55,162.22,162.4,2269.0
2022-09-29 11:05:00,162.22,162.89,162.22,162.89,960.0,162.22,162.89,162.22,162.89,960.0
2022-09-29 11:10:00,162.84,163.03,162.24,162.42,3628.0,162.84,163.03,162.24,162.42,3628.0
2022-09-29 11:15:00,162.51,162.65,162.51,162.65,843.0,162.51,162.65,162.51,162.65,843.0
2022-09-29 11:20:00,162.76,162.86,162.46,162.81,4395.0,162.76,162.86,162.46,162.81,4395.0
2022-09-29 11:25:00,162.85,162.99,162.78,162.99,850.0,162.85,162.99,162.78,162.99,850.0
2022-09-29 11:30:00,163.09,163.66,163.09,163.58,1548.0,163.09,163.66,163.09,163.58,1548.0
2022-09-29 11:35:00,163.44,163.5,163.18,163.31,1985.0,163.44,163.5,163.18,163.31,1985.0
2022-09-29 11:40:00,163.43,163.92,163.43,163.66,5548.0,163.43,163.92,163.43,163.66,5548.0
2022-09-29 11:45:00,163.79,164.18,163.79,164.18,2700.0,163.79,164.18,163.79,164.18,2700.0
2022-09-29 11:50:00,164.15,164.45,164.09,164.39,2719.0,164.15,164.45,164.09,164.39,2719.0
2022-09-29 11:55:00,164.47,164.62,164.31,164.62,5874.0,164.47,164.62,164.31,164.62,5874.0
2022-09-29 12:00:00,164.46,164.48,164.18,164.34,4263.0,164.46,164.48,164.18,164.34,4263.0
2022-09-29 12:05:00,164.39,164.42,164.15,164.22,9793.0,164.39,164.42,164.15,164.22,9793.0
2022-09-29 12:10:00,164.26,164.26,163.95,164.06,1700.0,164.26,164.26,163.95,164.06,1700.0
2022-09-29 12:15:00,164.0,164.03,163.87,163.98,4912.0,164.0,164.03,163.87,163.98,4912.0
2022-09-29 12:20:00,163.99,164.01,163.69,163.91,15752.0,163.99,164.01,163.69,163.91,15752.0
2022-09-29 12:25:00,163.94,164.1,163.86,164.1,2329.0,163.94,164.1,163.86,164.1,2329.0
2022-09-29 12:30:00,164.18,164.45,164.17,164.45,4300.0,164.18,164.45,164.17,164.45,4300.0
2022-09-29 12:35:00,164.53,164.65,164.41,164.57,2300.0,164.53,164.65,164.41,164.57,2300.0
2022-09-29 12:40:00,164.51,164.51,164.15,164.46,1600.0,164.51,164.51,164.15,164.46,1600.0
2022-09-29 12:45:00,164.53,164.53,164.35,164.38,2853.0,164.53,164.53,164.35,164.38,2853.0
2022-09-29 12:50:00,164.37,164.46,164.37,164.45,2407.0,164.37,164.46,164.37,164.45,2407.0
2022-09-29 12:55:00,164.44,164.49,164.13,164.24,11000.0,164.44,164.49,164.13,164.24,11000.0
2022-09-29 13:00:00,164.22,164.26,164.0,164.07,8253.0,164.22,164.26,164.0,164.07,8253.0
2022-09-29 13:05:00,164.16,164.16,163.9,163.98,11121.0,164.16,164.16,163.9,163.98,11121.0
2022-09-29 13:10:00,164.01,164.46,164.01,164.45,2143.0,164.01,164.46,164.01,164.45,2143.0
2022-09-29 13:15:00,164.52,164.69,164.39,164.54,2402.0,164.52,164.69,164.39,164.54,2402.0
2022-09-29 13:20:00,164.55,164.62,164.48,164.48,1300.0,164.55,164.62,164.48,164.48,1300.0
2022-09-29 13:25:00,164.61,164.77,164.47,164.65,1183.0,164.61,164.77,164.47,164.65,1183.0
2022-09-29 13:30:00,164.61,164.87,164.47,164.78,5679.0,164.61,164.87,164.47,164.78,5679.0
2022-09-29 13:35:00,164.83,164.9,164.62,164.69,2963.0,164.83,164.9,164.62,164.69,2963.0
2022-09-29 13:40:00,164.69,164.82,164.69,164.73,5366.0,164.69,164.82,164.69,164.73,5366.0
2022-09-29 13:45:00,164.86,165.01,164.75,164.95,3736.0,164.86,165.01,164.75,164.95,3736.0
2022-09-29 13:50:00,165.08,165.15,164.35,164.35,6978.0,165.08,165.15,164.35,164.35,6978.0
2022-09-29 13:55:00,164.33,164.38,164.1,164.18,1476.0,164.33,164.38,164.1,164.18,1476.0
2022-09-29 14:00:00,163.96,164.05,163.82,163.94,3300.0,163.96,164.05,163.82,163.94,3300.0
2022-09-29 14:05:00,164.15,164.19,163.96,163.97,3346.0,164.15,164.19,163.96,163.97,3346.0
2022-09-29 14:10:00,164.12,164.14,163.99,164.12,2575.0,164.12,164.14,163.99,164.12,2575.0
2022-09-29 14:15:00,164.03,164.14,163.86,163.86,7253.0,164.03,164.14,163.86,163.86,7253.0
2022-09-29 14:20:00,163.8,164.0,163.8,163.95,2270.0,163.8,164.0,163.8,163.95,2270.0
2022-09-29 14:25:00,164.0,164.38,163.92,164.33,1800.0,164.0,164.38,163.92,164.33,1800.0
2022-09-29 14:30:00,164.32,164.45,164.02,164.02,2400.0,164.32,164.45,164.02,164.02,2400.0
2022-09-29 14:35:00,164.12,164.72,164.12,164.54,11064.0,164.12,164.72,164.12,164.54,11064.0
2022-09-29 14:40:00,164.47,164.47,164.23,164.23,3212.0,164.47,164.47,164.23,164.23,3212.0
2022-09-29 14:45:00,164.1,164.24,163.94,163.96,2447.0,164.1,164.24,163.94,163.96,2447.0
2022-09-29 14:50:00,163.95,163.98,163.76,163.95,3803.0,163.95,163.98,163.76,163.95,3803.0
2022-09-29 14:55:00,163.95,164.11,163.89,163.92,6671.0,163.95,164.11,163.89,163.92,6671.0
2022-09-29 15:00:00,163.84,164.36,163.84,164.36,6650.0,163.84,164.36,163.84,164.36,6650.0
2022-09-29 15:05:00,164.31,164.5,164.26,164.36,3804.0,164.31,164.5,164.26,164.36,3804.0
2022-09-29 15:10:00,164.38,164.69,164.29,164.59,2388.0,164.38,164.69,164.29,164.59,2388.0
2022-09-29 15:15:00,164.57,164.78,164.55,164.69,5385.0,164.57,164.78,164.55,164.69,5385.0
2022-09-29 15:20:00,164.68,164.71,164.29,164.47,4228.0,164.68,164.71,164.29,164.47,4228.0
2022-09-29 15:25:00,164.3,164.34,164.2,164.24,1913.0,164.3,164.34,164.2,164.24,1913.0
2022-09-29 15:30:00,164.23,164.58,164.2,164.5,2453.0,164.23,164.58,164.2,164.5,2453.0
2022-09-29 15:35:00,164.4,165.0,164.25,164.75,3088.0,164.4,165.0,164.25,164.75,3088.0
2022-09-29 15:40:00,164.72,164.85,164.55,164.75,10857.0,164.72,164.85,164.55,164.75,10857.0
2022-09-29 15:45:00,164.75,165.09,164.67,164.8,11716.0,164.75,165.09,164.67,164.8,11716.0
2022-09-29 15:50:00,164.74,165.04,164.63,164.94,18891.0,164.74,165.04,164.63,164.94,18891.0
2022-09-29 15:55:00,164.78,165.04,164.69,164.81,44209.0,164.78,165.04,164.69,164.81,44209.0
2022-09-30 09:30:00,165.2,165.2,163.57,164.62,10298.0,165.2,165.2,163.57,164.62,10298.0
2022-09-30 09:35:00,164.57,164.85,163.9,164.59,11194.0,164.57,164.85,163.9,164.59,11194.0
2022-09-30 09:40:00,164.84,165.22,164.44,164.8,9523.0,164.84,165.22,164.44,164.8,9523.0
2022-09-30 09:45:00,165.21,165.48,164.72,165.44,8112.0,165.21,165.48,164.72,165.44,8112.0
2022-09-30 09:50:00,165.35,165.92,165.28,165.92,5656.0,165.35,165.92,165.28,165.92,5656.0
2022-09-30 09:55:00,166.08,166.57,166.02,166.1,4484.0,166.08,166.57,166.02,166.1,4484.0
2022-09-30 10:00:00,166.22,166.52,165.95,166.28,5030.0,166.22,166.52,165.95,166.28,5030.0
2022-09-30 10:05:00,165.89,166.37,165.89,166.37,3122.0,165.89,166.37,165.89,166.37,3122.0
2022-09-30 10:10:00,166.42,166.7,165.95,166.5,2708.0,166.42,166.7,165.95,166.5,2708.0
2022-09-30 10:15:00,166.1,166.69,165.85,166.23,2680.0,166.1,166.69,165.85,166.23,2680.0
2022-09-30 10:20:00,166.39,166.67,166.0,166.53,3454.0,166.39,166.67,166.0,166.53,3454.0
2022-09-30 10:25:00,166.68,166.88,166.5,166.56,4828.0,166.68,166.88,166.5,166.56,4828.0
2022-09-30 10:30:00,166.63,167.54,166.62,167.54,3473.0,166.63,167.54,166.62,167.54,3473.0
2022-09-30 10:35:00,167.65,168.0,167.55,167.93,2662.0,167.65,168.0,167.55,167.93,2662.0
2022-09-30 10:40:00,167.84,168.14,167.62,168.01,2891.0,167.84,168.14,167.62,168.01,2891.0
2022-09-30 10:45:00,168.06,168.32,167.78,168.32,3105.0,168.06,168.32,167.78,168.32,3105.0
2022-09-30 10:50:00,168.33,168.39,167.77,167.95,9168.0,168.33,168.39,167.77,167.95,9168.0
2022-09-30 10:55:00,167.9,167.96,167.51,167.92,3522.0,167.9,167.96,167.51,167.92,3522.0
2022-09-30 11:00:00,167.87,167.95,167.35,167.67,4516.0,167.87,167.95,167.35,167.67,4516.0
2022-09-30 11:05:00,167.54,168.17,167.54,168.17,4563.0,167.54,168.17,167.54,168.17,4563.0
2022-09-30 11:10:00,168.11,168.58,168.1,168.41,2817.0,168.11,168.58,168.1,168.41,2817.0
2022-09-30 11:15:00,168.56,168.57,168.22,168.37,10870.0,168.56,168.57,168.22,168.37,10870.0
2022-09-30 11:20:00,168.56,168.62,168.34,168.59,5802.0,168.56,168.62,168.34,168.59,5802.0
2022-09-30 11:25:00,168.61,168.64,168.07,168.32,3976.0,168.61,168.64,168.07,168.32,3976.0
2022-09-30 11:30:00,168.15,168.55,168.12,168.24,2427.0,168.15,168.55,168.12,168.24,2427.0
2022-09-30 11:35:00,168.31,168.31,167.76,167.79,1600.0,168.31,168.31,167.76,167.79,1600.0
2022-09-30 11:40:00,167.83,167.88,167.58,167.67,2380.0,167.83,167.88,167.58,167.67,2380.0
2022-09-30 11:45:00,167.67,167.85,167.63,167.68,4101.0,167.67,167.85,167.63,167.68,4101.0
2022-09-30 11:50:00,167.45,167.72,167.27,167.61,4508.0,167.45,167.72,167.27,167.61,4508.0
2022-09-30 11:55:00,167.57,167.71,167.48,167.71,2205.0,167.57,167.71,167.48,167.71,2205.0
2022-09-30 12:00:00,167.64,167.64,166.9,167.34,6127.0,167.64,167.64,166.9,167.34,6127.0
2022-09-30 12:05:00,167.3,167.54,167.23,167.54,5235.0,167.3,167.54,167.23,167.54,5235.0
2022-09-30 12:10:00,167.42,167.54,167.28,167.38,4902.0,167.42,167.54,167.28,167.38,4902.0
2022-09-30 12:15:00,167.51,167.62,167.46,167.56,1668.0,167.51,167.62,167.46,167.56,1668.0
2022-09-30 12:20:00,167.54,167.54,167.14,167.33,13945.0,167.54,167.54,167.14,167.33,13945.0
2022-09-30 12:25:00,167.27,167.46,167.19,167.42,2834.0,167.27,167.46,167.19,167.42,2834.0
2022-09-30 12:30:00,167.51,167.81,167.51,167.81,2329.0,167.51,167.81,167.51,167.81,2329.0
2022-09-30 12:35:00,167.81,168.05,167.81,168.0,2725.0,167.81,168.05,167.81,168.0,2725.0
2022-09-30 12:40:00,167.96,168.16,167.96,168.16,1611.0,167.96,168.16,167.96,168.16,1611.0
2022-09-30 12:45:00,168.22,168.31,168.12,168.3,3199.0,168.22,168.31,168.12,168.3,3199.0
2022-09-30 12:50:00,168.32,168.4,167.91,167.91,4061.0,168.32,168.4,167.91,167.91,4061.0
2022-09-30 12:55:00,167.88,168.03,167.72,167.92,4804.0,167.88,168.03,167.72,167.92,4804.0
2022-09-30 13:00:00,167.84,167.92,167.62,167.88,4600.0,167.84,167.92,167.62,167.88,4600.0
2022-09-30 13:05:00,167.81,167.89,167.76,167.84,1200.0,167.81,167.89,167.76,167.84,1200.0
2022-09-30 13:10:00,167.85,168.03,167.69,167.69,2854.0,167.85,168.03,167.69,167.69,2854.0
2022-09-30 13:15:00,167.74,167.77,167.51,167.63,1817.0,167.74,167.77,167.51,167.63,1817.0
2022-09-30 13:20:00,167.75,167.85,167.63,167.63,1769.0,167.75,167.85,167.63,167.63,1769.0
2022-09-30 13:25:00,167.6,167.96,167.52,167.77,5308.0,167.6,167.96,167.52,167.77,5308.0
2022-09-30 13:30:00,167.72,168.0,167.72,167.85,3242.0,167.72,168.0,167.72,167.85,3242.0
2022-09-30 13:35:00,167.76,167.76,167.34,167.41,3387.0,167.76,167.76,167.34,167.41,3387.0
2022-09-30 13:40:00,167.33,167.41,167.28,167.28,612.0,167.33,167.41,167.28,167.28,612.0
2022-09-30 13:45:00,167.31,167.31,167.0,167.0,1853.0,167.31,167.31,167.0,167.0,1853.0
2022-09-30 13:50:00,166.98,167.1,166.9,167.01,2461.0,166.98,167.1,166.9,167.01,2461.0
2022-09-30 13:55:00,167.1,167.12,166.86,166.86,1963.0,167.1,167.12,166.86,166.86,1963.0
2022-09-30 14:00:00,166.88,166.99,166.71,166.72,1107.0,166.88,166.99,166.71,166.72,1107.0
2022-09-30 14:05:00,166.74,166.87,166.58,166.87,3116.0,166.74,166.87,166.58,166.87,3116.0
2022-09-30 14:10:00,166.9,167.03,166.87,166.94,1100.0,166.9,167.03,166.87,166.94,1100.0
2022-09-30 14:15:00,166.93,167.2,166.87,167.01,3519.0,166.93,167.2,166.87,167.01,3519.0
2022-09-30 14:20:00,166.95,167.15,166.89,166.9,2600.0,166.95,167.15,166.89,166.9,2600.0
2022-09-30 14:25:00,166.88,167.0,166.62,166.72,4835.0,166.88,167.0,166.62,166.72,4835.0
2022-09-30 14:30:00,166.84,167.0,166.72,166.93,3284.0,166.84,167.0,166.72,166.93,3284.0
2022-09-30 14:35:00,166.85,166.85,166.47,166.56,1700.0,166.85,166.85,166.47,166.56,1700.0
2022-09-30 14:40:00,166.47,166.58,166.16,166.16,2743.0,166.47,166.58,166.16,166.16,2743.0
2022-09-30 14:45:00,166.25,166.25,165.69,165.72,4723.0,166.25,166.25,165.69,165.72,4723.0
2022-09-30 14:50:00,165.74,165.74,165.5,165.5,1835.0,165.74,165.74,165.5,165.5,1835.0
2022-09-30 14:55:00,165.5,165.59,165.29,165.49,6021.0,165.5,165.59,165.29,165.49,6021.0
2022-09-30 15:00:00,165.54,166.13,165.54,166.05,3447.0,165.54,166.13,165.54,166.05,3447.0
2022-09-30 15:05:00,165.98,166.22,165.82,165.82,2272.0,165.98,166.22,165.82,165.82,2272.0
2022-09-30 15:10:00,165.79,165.94,165.46,165.62,1790.0,165.79,165.94,165.46,165.62,1790.0
2022-09-30 15:15:00,165.53,165.77,165.51,165.69,4729.0,165.53,165.77,165.51,165.69,4729.0
2022-09-30 15:20:00,165.7,165.77,165.5,165.77,2128.0,165.7,165.77,165.5,165.77,2128.0
2022-09-30 15:25:00,165.67,165.84,165.41,165.84,4190.0,165.67,165.84,165.41,165.84,4190.0
2022-09-30 15:30:00,165.74,165.92,165.27,165.38,5684.0,165.74,165.92,165.27,165.38,5684.0
2022-09-30 15:35:00,165.3,165.42,165.05,165.28,2870.0,165.3,165.42,165.05,165.28,2870.0
2022-09-30 15:40:00,165.3,165.55,165.29,165.5,5668.0,165.3,165.55,165.29,165.5,5668.0
2022-09-30 15:45:00,165.43,165.79,165.41,165.64,5012.0,165.43,165.79,165.41,165.64,5012.0
2022-09-30 15:50:00,165.34,165.39,165.07,165.13,18592.0,165.34,165.39,165.07,165.13,18592.0
2022-09-30 15:55:00,165.11,165.11,164.57,164.87,37930.0,165.11,165.11,164.57,164.87,37930.0
2022-10-03 09:30:00,164.0,165.47,164.0,164.99,52546.0,164.0,165.47,164.0,164.99,52546.0
2022-10-03 09:35:00,164.95,165.1,164.44,164.48,14149.0,164.95,165.1,164.44,164.48,14149.0
2022-10-03 09:40:00,164.45,165.77,164.21,165.19,21979.0,164.45,165.77,164.21,165.19,21979.0
2022-10-03 09:45:00,165.3,166.4,165.3,166.07,4350.0,165.3,166.4,165.3,166.07,4350.0
2022-10-03 09:50:00,165.83,166.07,164.62,165.64,15757.0,165.83,166.07,164.62,165.64,15757.0
2022-10-03 09:55:00,165.76,165.77,165.2,165.3,3440.0,165.76,165.77,165.2,165.3,3440.0
2022-10-03 10:00:00,165.48,166.34,164.95,166.02,10229.0,165.48,166.34,164.95,166.02,10229.0
2022-10-03 10:05:00,166.09,166.1,165.59,165.9,16433.0,166.09,166.1,165.59,165.9,16433.0
2022-10-03 10:10:00,165.89,166.2,165.72,165.84,9580.0,165.89,166.2,165.72,165.84,9580.0
2022-10-03 10:15:00,165.7,165.84,164.8,165.15,9061.0,165.7,165.84,164.8,165.15,9061.0
2022-10-03 10:20:00,164.85,165.14,164.6,165.11,2234.0,164.85,165.14,164.6,165.11,2234.0
2022-10-03 10:25:00,165.45,165.9,165.39,165.59,6615.0,165.45,165.9,165.39,165.59,6615.0
2022-10-03 10:30:00,165.73,166.01,165.56,165.99,58355.0,165.73,166.01,165.56,165.99,58355.0
2022-10-03 10:35:00,166.09,166.39,165.65,165.74,7547.0,166.09,166.39,165.65,165.74,7547.0
2022-10-03 10:40:00,165.99,166.39,165.66,166.09,2489.0,165.99,166.39,165.66,166.09,2489.0
2022-10-03 10:45:00,166.25,166.42,166.06,166.06,2137.0,166.25,166.42,166.06,166.06,2137.0
2022-10-03 10:50:00,166.12,166.37,165.87,166.35,2820.0,166.12,166.37,165.87,166.35,2820.0
2022-10-03 10:55:00,166.38,166.57,166.11,166.28,3121.0,166.38,166.57,166.11,166.28,3121.0
2022-10-03 11:00:00,166.2,166.22,165.74,165.87,3914.0,166.2,166.22,165.74,165.87,3914.0
2022-10-03 11:05:00,165.87,166.32,165.83,166.26,7947.0,165.87,166.32,165.83,166.26,7947.0
2022-10-03 11:10:00,166.3,166.44,165.95,166.3,11824.0,166.3,166.44,165.95,166.3,11824.0
2022-10-03 11:15:00,166.36,166.45,166.18,166.31,3502.0,166.36,166.45,166.18,166.31,3502.0
2022-10-03 11:20:00,166.19,166.22,165.91,166.0,4756.0,166.19,166.22,165.91,166.0,4756.0
2022-10-03 11:25:00,166.07,166.07,165.74,165.74,3287.0,166.07,166.07,165.74,165.74,3287.0
2022-10-03 11:30:00,165.86,166.02,165.83,165.85,2308.0,165.86,166.02,165.83,165.85,2308.0
2022-10-03 11:35:00,165.83,165.83,165.34,165.45,3330.0,165.83,165.83,165.34,165.45,3330.0
2022-10-03 11:40:00,165.46,165.46,165.0,165.03,2287.0,165.46,165.46,165.0,165.03,2287.0
2022-10-03 11:45:00,164.99,164.99,164.64,164.73,1850.0,164.99,164.99,164.64,164.73,1850.0
2022-10-03 11:50:00,164.67,165.01,164.67,164.71,3127.0,164.67,165.01,164.67,164.71,3127.0
2022-10-03 11:55:00,164.73,164.92,164.39,164.92,6077.0,164.73,164.92,164.39,164.92,6077.0
2022-10-03 12:00:00,164.9,165.42,164.89,165.2,4052.0,164.9,165.42,164.89,165.2,4052.0
2022-10-03 12:05:00,165.41,165.76,165.31,165.68,1803.0,165.41,165.76,165.31,165.68,1803.0
2022-10-03 12:10:00,165.73,165.76,165.58,165.63,1866.0,165.73,165.76,165.58,165.63,1866.0
2022-10-03 12:15:00,165.66,165.7,165.31,165.34,1053.0,165.66,165.7,165.31,165.34,1053.0
2022-10-03 12:20:00,165.34,165.41,165.17,165.41,1927.0,165.34,165.41,165.17,165.41,1927.0
2022-10-03 12:25:00,165.54,165.55,165.12,165.12,1049.0,165.54,165.55,165.12,165.12,1049.0
2022-10-03 12:30:00,165.1,165.32,165.08,165.31,1454.0,165.1,165.32,165.08,165.31,1454.0
2022-10-03 12:35:00,165.52,165.54,165.22,165.35,978.0,165.52,165.54,165.22,165.35,978.0
2022-10-03 12:40:00,165.45,165.47,165.21,165.47,1800.0,165.45,165.47,165.21,165.47,1800.0
2022-10-03 12:45:00,165.39,165.51,165.36,165.37,1605.0,165.39,165.51,165.36,165.37,1605.0
2022-10-03 12:50:00,165.39,165.39,165.01,165.02,2983.0,165.39,165.39,165.01,165.02,2983.0
2022-10-03 12:55:00,165.0,165.2,164.98,165.07,5000.0,165.0,165.2,164.98,165.07,5000.0
2022-10-03 13:00:00,165.08,165.28,165.03,165.28,3855.0,165.08,165.28,165.03,165.28,3855.0
2022-10-03 13:05:00,165.15,165.64,165.15,165.64,3953.0,165.15,165.64,165.15,165.64,3953.0
2022-10-03 13:10:00,165.66,165.73,165.62,165.62,3300.0,165.66,165.73,165.62,165.62,3300.0
2022-10-03 13:15:00,165.58,165.63,165.41,165.56,7622.0,165.58,165.63,165.41,165.56,7622.0
2022-10-03 13:20:00,165.59,166.02,165.59,165.89,3580.0,165.59,166.02,165.59,165.89,3580.0
2022-10-03 13:25:00,165.87,166.05,165.82,166.04,2699.0,165.87,166.05,165.82,166.04,2699.0
2022-10-03 13:30:00,166.14,166.34,166.08,166.26,4370.0,166.14,166.34,166.08,166.26,4370.0
2022-10-03 13:35:00,166.32,166.32,166.04,166.04,2300.0,166.32,166.32,166.04,166.04,2300.0
2022-10-03 13:40:00,166.11,166.11,166.0,166.08,2528.0,166.11,166.11,166.0,166.08,2528.0
2022-10-03 13:45:00,166.1,166.2,166.1,166.19,1900.0,166.1,166.2,166.1,166.19,1900.0
2022-10-03 13:50:00,166.11,166.28,166.0,166.28,5180.0,166.11,166.28,166.0,166.28,5180.0
2022-10-03 13:55:00,166.21,166.32,166.13,166.26,2585.0,166.21,166.32,166.13,166.26,2585.0
2022-10-03 14:00:00,166.26,166.32,166.22,166.29,1070.0,166.26,166.32,166.22,166.29,1070.0
2022-10-03 14:05:00,166.34,166.47,166.19,166.24,2664.0,166.34,166.47,166.19,166.24,2664.0
2022-10-03 14:10:00,166.42,166.55,166.4,166.46,1000.0,166.42,166.55,166.4,166.46,1000.0
2022-10-03 14:15:00,166.46,166.64,166.44,166.5,2700.0,166.46,166.64,166.44,166.5,2700.0
2022-10-03 14:20:00,166.59,166.71,166.39,166.71,3483.0,166.59,166.71,166.39,166.71,3483.0
2022-10-03 14:25:00,166.8,167.32,166.79,167.3,16669.0,166.8,167.32,166.79,167.3,16669.0
2022-10-03 14:30:00,167.42,167.59,167.26,167.59,2400.0,167.42,167.59,167.26,167.59,2400.0
2022-10-03 14:35:00,167.66,167.75,167.55,167.66,3050.0,167.66,167.75,167.55,167.66,3050.0
2022-10-03 14:40:00,167.67,167.85,167.66,167.85,1300.0,167.67,167.85,167.66,167.85,1300.0
2022-10-03 14:45:00,167.82,167.98,167.73,167.76,3238.0,167.82,167.98,167.73,167.76,3238.0
2022-10-03 14:50:00,167.84,168.0,167.77,167.98,2444.0,167.84,168.0,167.77,167.98,2444.0
2022-10-03 14:55:00,168.0,168.07,167.81,167.81,3960.0,168.0,168.07,167.81,167.81,3960.0
2022-10-03 15:00:00,167.75,167.83,167.56,167.56,2648.0,167.75,167.83,167.56,167.56,2648.0
2022-10-03 15:05:00,167.56,167.82,167.55,167.79,4720.0,167.56,167.82,167.55,167.79,4720.0
2022-10-03 15:10:00,167.74,167.79,167.58,167.58,4942.0,167.74,167.79,167.58,167.58,4942.0
2022-10-03 15:15:00,167.56,167.56,167.01,167.01,1593.0,167.56,167.56,167.01,167.01,1593.0
2022-10-03 15:20:00,167.06,167.6,167.06,167.55,4114.0,167.06,167.6,167.06,167.55,4114.0
2022-10-03 15:25:00,167.61,167.75,167.57,167.65,3716.0,167.61,167.75,167.57,167.65,3716.0
2022-10-03 15:30:00,167.8,167.8,167.46,167.64,7833.0,167.8,167.8,167.46,167.64,7833.0
2022-10-03 15:35:00,167.57,167.78,167.5,167.52,5041.0,167.57,167.78,167.5,167.52,5041.0
2022-10-03 15:40:00,167.52,167.52,167.28,167.43,3037.0,167.52,167.52,167.28,167.43,3037.0
2022-10-03 15:45:00,167.39,167.62,167.32,167.38,5247.0,167.39,167.62,167.32,167.38,5247.0
2022-10-03 15:50:00,167.29,167.29,166.98,167.19,17354.0,167.29,167.29,166.98,167.19,17354.0
2022-10-03 15:55:00,167.13,167.13,166.48,166.65,69077.0,167.13,167.13,166.48,166.65,69077.0
2022-10-04 09:30:00,170.34,171.44,169.72,171.07,12126.0,170.34,171.44,169.72,171.07,12126.0
2022-10-04 09:35:00,171.19,171.96,171.11,171.75,3015.0,171.19,171.96,171.11,171.75,3015.0
2022-10-04 09:40:00,171.94,171.96,171.78,171.94,700.0,171.94,171.96,171.78,171.94,700.0
2022-10-04 09:45:00,172.1,172.24,171.63,171.9,7721.0,172.1,172.24,171.63,171.9,7721.0
2022-10-04 09:50:00,171.85,171.92,171.32,171.32,5056.0,171.85,171.92,171.32,171.32,5056.0
2022-10-04 09:55:00,171.11,171.88,171.11,171.63,8085.0,171.11,171.88,171.11,171.63,8085.0
2022-10-04 10:00:00,172.07,172.76,171.77,172.68,7044.0,172.07,172.76,171.77,172.68,7044.0
2022-10-04 10:05:00,172.72,172.78,172.4,172.6,3005.0,172.72,172.78,172.4,172.6,3005.0
2022-10-04 10:10:00,172.38,172.71,172.17,172.28,2543.0,172.38,172.71,172.17,172.28,2543.0
2022-10-04 10:15:00,172.29,172.72,172.05,172.53,3579.0,172.29,172.72,172.05,172.53,3579.0
2022-10-04 10:20:00,172.53,172.56,172.13,172.24,2974.0,172.53,172.56,172.13,172.24,2974.0
2022-10-04 10:25:00,172.18,172.6,172.18,172.5,3500.0,172.18,172.6,172.18,172.5,3500.0
2022-10-04 10:30:00,172.34,172.8,172.28,172.65,7073.0,172.34,172.8,172.28,172.65,7073.0
2022-10-04 10:35:00,172.87,173.27,172.75,172.93,5479.0,172.87,173.27,172.75,172.93,5479.0
2022-10-04 10:40:00,172.95,173.66,172.95,173.52,1804.0,172.95,173.66,172.95,173.52,1804.0
2022-10-04 10:45:00,173.55,174.1,173.54,173.68,4073.0,173.55,174.1,173.54,173.68,4073.0
2022-10-04 10:50:00,173.77,173.93,173.53,173.89,2455.0,173.77,173.93,173.53,173.89,2455.0
2022-10-04 10:55:00,173.72,173.91,173.41,173.41,6141.0,173.72,173.91,173.41,173.41,6141.0
2022-10-04 11:00:00,173.29,173.41,173.08,173.08,3240.0,173.29,173.41,173.08,173.08,3240.0
2022-10-04 11:05:00,173.11,173.4,173.02,173.18,2246.0,173.11,173.4,173.02,173.18,2246.0
2022-10-04 11:10:00,173.18,173.4,172.89,173.34,3111.0,173.18,173.4,172.89,173.34,3111.0
2022-10-04 11:15:00,173.3,173.62,173.29,173.55,3512.0,173.3,173.62,173.29,173.55,3512.0
2022-10-04 11:20:00,173.55,173.66,173.48,173.6,2650.0,173.55,173.66,173.48,173.6,2650.0
2022-10-04 11:25:00,173.5,173.61,173.38,173.53,3075.0,173.5,173.61,173.38,173.53,3075.0
2022-10-04 11:30:00,173.52,173.57,173.38,173.46,6671.0,173.52,173.57,173.38,173.46,6671.0
2022-10-04 11:35:00,173.56,173.84,173.55,173.75,4348.0,173.56,173.84,173.55,173.75,4348.0
2022-10-04 11:40:00,173.82,173.83,173.64,173.75,3318.0,173.82,173.83,173.64,173.75,3318.0
2022-10-04 11:45:00,173.73,173.73,173.36,173.43,3888.0,173.73,173.73,173.36,173.43,3888.0
2022-10-04 11:50:00,173.42,173.7,173.42,173.7,3100.0,173.42,173.7,173.42,173.7,3100.0
2022-10-04 11:55:00,173.67,174.2,173.66,174.16,8657.0,173.67,174.2,173.66,174.16,8657.0
2022-10-04 12:00:00,174.15,174.64,174.15,174.2,6000.0,174.15,174.64,174.15,174.2,6000.0
2022-10-04 12:05:00,174.39,174.39,174.06,174.2,1700.0,174.39,174.39,174.06,174.2,1700.0
2022-10-04 12:10:00,174.05,174.15,174.01,174.05,1500.0,174.05,174.15,174.01,174.05,1500.0
2022-10-04 12:15:00,173.99,174.01,173.83,174.01,2399.0,173.99,174.01,173.83,174.01,2399.0
2022-10-04 12:20:00,174.07,174.13,173.87,173.96,2231.0,174.07,174.13,173.87,173.96,2231.0
2022-10-04 12:25:00,173.92,174.21,173.89,174.21,2016.0,173.92,174.21,173.89,174.21,2016.0
2022-10-04 12:30:00,174.1,174.1,173.83,173.88,1874.0,174.1,174.1,173.83,173.88,1874.0
2022-10-04 12:35:00,173.86,174.02,173.79,173.93,1310.0,173.86,174.02,173.79,173.93,1310.0
2022-10-04 12:40:00,173.91,173.98,173.82,173.91,2055.0,173.91,173.98,173.82,173.91,2055.0
2022-10-04 12:45:00,173.93,174.01,173.72,173.92,4952.0,173.93,174.01,173.72,173.92,4952.0
2022-10-04 12:50:00,173.9,174.0,173.63,173.63,2640.0,173.9,174.0,173.63,173.63,2640.0
2022-10-04 12:55:00,173.41,173.83,173.34,173.83,2308.0,173.41,173.83,173.34,173.83,2308.0
2022-10-04 13:00:00,173.81,173.96,173.77,173.94,2900.0,173.81,173.96,173.77,173.94,2900.0
2022-10-04 13:05:00,173.97,174.02,173.48,173.59,2700.0,173.97,174.02,173.48,173.59,2700.0
2022-10-04 13:10:00,173.62,173.87,173.5,173.53,8750.0,173.62,173.87,173.5,173.53,8750.0
2022-10-04 13:15:00,173.57,173.79,173.46,173.55,9081.0,173.57,173.79,173.46,173.55,9081.0
2022-10-04 13:20:00,173.53,173.78,173.47,173.6,8537.0,173.53,173.78,173.47,173.6,8537.0
2022-10-04 13:25:00,173.62,173.94,173.62,173.94,1640.0,173.62,173.94,173.62,173.94,1640.0
2022-10-04 13:30:00,173.91,174.18,173.91,174.03,3580.0,173.91,174.18,173.91,174.03,3580.0
2022-10-04 13:35:00,173.98,174.04,173.81,174.04,2165.0,173.98,174.04,173.81,174.04,2165.0
2022-10-04 13:40:00,174.02,174.13,173.99,174.03,1000.0,174.02,174.13,173.99,174.03,1000.0
2022-10-04 13:45:00,174.08,174.21,174.08,174.08,2935.0,174.08,174.21,174.08,174.08,2935.0
2022-10-04 13:50:00,174.25,174.45,174.25,174.45,1200.0,174.25,174.45,174.25,174.45,1200.0
2022-10-04 13:55:00,174.37,174.52,174.26,174.26,1800.0,174.37,174.52,174.26,174.26,1800.0
2022-10-04 14:00:00,174.3,174.34,174.1,174.1,2722.0,174.3,174.34,174.1,174.1,2722.0
2022-10-04 14:05:00,174.07,174.42,173.99,174.2,35192.0,174.07,174.42,173.99,174.2,35192.0
2022-10-04 14:10:00,174.3,174.37,174.19,174.28,3342.0,174.3,174.37,174.19,174.28,3342.0
2022-10-04 14:15:00,174.44,174.44,174.32,174.32,900.0,174.44,174.44,174.32,174.32,900.0
2022-10-04 14:20:00,174.32,174.57,174.28,174.41,3500.0,174.32,174.57,174.28,174.41,3500.0
2022-10-04 14:25:00,174.34,174.4,173.76,173.77,11443.0,174.34,174.4,173.76,173.77,11443.0
2022-10-04 14:30:00,173.89,173.95,173.66,173.72,4325.0,173.89,173.95,173.66,173.72,4325.0
2022-10-04 14:35:00,173.6,173.6,173.03,173.03,8837.0,173.6,173.6,173.03,173.03,8837.0
2022-10-04 14:40:00,172.82,172.98,172.77,172.96,5946.0,172.82,172.98,172.77,172.96,5946.0
2022-10-04 14:45:00,173.02,173.17,172.93,173.1,4300.0,173.02,173.17,172.93,173.1,4300.0
2022-10-04 14:50:00,173.14,173.16,172.99,173.01,6622.0,173.14,173.16,172.99,173.01,6622.0
2022-10-04 14:55:00,172.99,173.0,172.54,172.57,8803.0,172.99,173.0,172.54,172.57,8803.0
2022-10-04 15:00:00,172.59,172.74,172.56,172.57,1715.0,172.59,172.74,172.56,172.57,1715.0
2022-10-04 15:05:00,172.53,172.54,172.22,172.34,3075.0,172.53,172.54,172.22,172.34,3075.0
2022-10-04 15:10:00,172.35,172.51,172.25,172.34,10462.0,172.35,172.51,172.25,172.34,10462.0
2022-10-04 15:15:00,172.47,172.49,172.31,172.37,11228.0,172.47,172.49,172.31,172.37,11228.0
2022-10-04 15:20:00,172.37,172.46,172.31,172.4,3839.0,172.37,172.46,172.31,172.4,3839.0
2022-10-04 15:25:00,172.38,172.97,172.37,172.97,8208.0,172.38,172.97,172.37,172.97,8208.0
2022-10-04 15:30:00,173.0,173.01,172.61,172.89,34635.0,173.0,173.01,172.61,172.89,34635.0
2022-10-04 15:35:00,172.86,173.0,172.65,172.89,9478.0,172.86,173.0,172.65,172.89,9478.0
2022-10-04 15:40:00,172.88,172.96,172.56,172.56,17645.0,172.88,172.96,172.56,172.56,17645.0
2022-10-04 15:45:00,172.61,172.82,172.49,172.54,15419.0,172.61,172.82,172.49,172.54,15419.0
2022-10-04 15:50:00,172.53,172.91,172.5,172.9,34080.0,172.53,172.91,172.5,172.9,34080.0
2022-10-04 15:55:00,172.87,173.04,172.38,172.52,87759.0,172.87,173.04,172.38,172.52,87759.0
2022-10-05 09:30:00,170.0,171.48,169.14,171.46,19379.0,170.0,171.48,169.14,171.46,19379.0
2022-10-05 09:35:00,171.42,172.47,171.42,172.35,7288.0,171.42,172.47,171.42,172.35,7288.0
2022-10-05 09:40:00,172.24,172.24,170.98,170.98,9377.0,172.24,172.24,170.98,170.98,9377.0
2022-10-05 09:45:00,171.24,172.12,171.1,171.79,4195.0,171.24,172.12,171.1,171.79,4195.0
2022-10-05 09:50:00,171.54,171.7,171.1,171.4,1662.0,171.54,171.7,171.1,171.4,1662.0
2022-10-05 09:55:00,171.34,171.37,171.01,171.25,2919.0,171.34,171.37,171.01,171.25,2919.0
2022-10-05 10:00:00,171.05,171.19,170.19,170.47,4600.0,171.05,171.19,170.19,170.47,4600.0
2022-10-05 10:05:00,170.56,170.7,170.48,170.56,2807.0,170.56,170.7,170.48,170.56,2807.0
2022-10-05 10:10:00,170.76,171.3,170.76,170.77,6758.0,170.76,171.3,170.76,170.77,6758.0
2022-10-05 10:15:00,170.78,170.78,169.9,169.99,2249.0,170.78,170.78,169.9,169.99,2249.0
2022-10-05 10:20:00,169.97,170.17,169.78,169.93,2587.0,169.97,170.17,169.78,169.93,2587.0
2022-10-05 10:25:00,169.86,169.86,169.36,169.47,10396.0,169.86,169.86,169.36,169.47,10396.0
2022-10-05 10:30:00,169.21,169.53,168.97,169.22,5528.0,169.21,169.53,168.97,169.22,5528.0
2022-10-05 10:35:00,169.07,169.36,168.96,169.31,8886.0,169.07,169.36,168.96,169.31,8886.0
2022-10-05 10:40:00,169.24,169.24,168.84,168.88,4145.0,169.24,169.24,168.84,168.88,4145.0
2022-10-05 10:45:00,168.93,169.23,168.76,168.92,5249.0,168.93,169.23,168.76,168.92,5249.0
2022-10-05 10:50:00,168.8,168.85,168.6,168.75,1648.0,168.8,168.85,168.6,168.75,1648.0
2022-10-05 10:55:00,168.84,168.92,168.74,168.84,1200.0,168.84,168.92,168.74,168.84,1200.0
2022-10-05 11:00:00,168.93,169.06,168.83,168.92,3080.0,168.93,169.06,168.83,168.92,3080.0
2022-10-05 11:05:00,168.75,169.03,168.66,168.86,1500.0,168.75,169.03,168.66,168.86,1500.0
2022-10-05 11:10:00,168.9,169.1,168.86,169.08,4772.0,168.9,169.1,168.86,169.08,4772.0
2022-10-05 11:15:00,169.01,169.05,168.68,168.77,3530.0,169.01,169.05,168.68,168.77,3530.0
2022-10-05 11:20:00,168.77,169.02,168.76,169.02,5950.0,168.77,169.02,168.76,169.02,5950.0
2022-10-05 11:25:00,169.0,169.22,168.98,169.22,7048.0,169.0,169.22,168.98,169.22,7048.0
2022-10-05 11:30:00,169.22,169.23,168.72,168.88,3300.0,169.22,169.23,168.72,168.88,3300.0
2022-10-05 11:35:00,168.82,169.04,168.81,168.95,3212.0,168.82,169.04,168.81,168.95,3212.0
2022-10-05 11:40:00,169.02,169.07,168.94,169.03,6609.0,169.02,169.07,168.94,169.03,6609.0
2022-10-05 11:45:00,169.03,169.03,168.82,168.94,3652.0,169.03,169.03,168.82,168.94,3652.0
2022-10-05 11:50:00,168.94,169.61,168.85,169.6,12837.0,168.94,169.61,168.85,169.6,12837.0
2022-10-05 11:55:00,169.7,169.77,169.48,169.48,1253.0,169.7,169.77,169.48,169.48,1253.0
2022-10-05 12:00:00,169.69,169.79,169.55,169.77,1064.0,169.69,169.79,169.55,169.77,1064.0
2022-10-05 12:05:00,169.77,170.5,169.77,170.48,2674.0,169.77,170.5,169.77,170.48,2674.0
2022-10-05 12:10:00,170.36,170.78,170.31,170.78,2608.0,170.36,170.78,170.31,170.78,2608.0
2022-10-05 12:15:00,170.78,170.93,170.61,170.61,4062.0,170.78,170.93,170.61,170.61,4062.0
2022-10-05 12:20:00,170.52,170.55,170.39,170.53,2608.0,170.52,170.55,170.39,170.53,2608.0
2022-10-05 12:25:00,170.4,170.4,170.25,170.28,500.0,170.4,170.4,170.25,170.28,500.0
2022-10-05 12:30:00,170.35,170.35,170.31,170.31,459.0,170.35,170.35,170.31,170.31,459.0
2022-10-05 12:35:00,170.27,170.42,170.26,170.33,1053.0,170.27,170.42,170.26,170.33,1053.0
2022-10-05 12:40:00,170.37,170.58,170.37,170.58,2740.0,170.37,170.58,170.37,170.58,2740.0
2022-10-05 12:45:00,170.62,170.62,170.47,170.57,3770.0,170.62,170.62,170.47,170.57,3770.0
2022-10-05 12:50:00,170.61,170.69,170.49,170.6,2899.0,170.61,170.69,170.49,170.6,2899.0
2022-10-05 12:55:00,170.76,170.78,170.64,170.65,1260.0,170.76,170.78,170.64,170.65,1260.0
2022-10-05 13:00:00,170.63,170.82,170.55,170.73,1973.0,170.63,170.82,170.55,170.73,1973.0
2022-10-05 13:05:00,170.69,171.22,170.69,171.22,2740.0,170.69,171.22,170.69,171.22,2740.0
2022-10-05 13:10:00,171.31,171.88,171.31,171.82,2338.0,171.31,171.88,171.31,171.82,2338.0
2022-10-05 13:15:00,171.93,172.08,171.9,171.98,980.0,171.93,172.08,171.9,171.98,980.0
2022-10-05 13:20:00,172.0,172.27,172.0,172.16,1270.0,172.0,172.27,172.0,172.16,1270.0
2022-10-05 13:25:00,172.09,172.18,171.98,172.03,1192.0,172.09,172.18,171.98,172.03,1192.0
2022-10-05 13:30:00,172.05,172.05,171.78,171.79,2766.0,172.05,172.05,171.78,171.79,2766.0
2022-10-05 13:35:00,171.69,171.95,171.66,171.95,2028.0,171.69,171.95,171.66,171.95,2028.0
2022-10-05 13:40:00,171.97,171.97,171.76,171.9,1017.0,171.97,171.97,171.76,171.9,1017.0
2022-10-05 13:45:00,171.91,172.24,171.83,172.13,3753.0,171.91,172.24,171.83,172.13,3753.0
2022-10-05 13:50:00,172.08,172.1,171.41,171.42,22361.0,172.08,172.1,171.41,171.42,22361.0
2022-10-05 13:55:00,171.67,171.77,171.2,171.25,1330.0,171.67,171.77,171.2,171.25,1330.0
2022-10-05 14:00:00,171.08,171.31,170.79,171.14,2673.0,171.08,171.31,170.79,171.14,2673.0
2022-10-05 14:05:00,171.12,171.32,171.09,171.14,3432.0,171.12,171.32,171.09,171.14,3432.0
2022-10-05 14:10:00,171.13,171.39,171.13,171.39,2778.0,171.13,171.39,171.13,171.39,2778.0
2022-10-05 14:15:00,171.4,171.46,171.24,171.44,3989.0,171.4,171.46,171.24,171.44,3989.0
2022-10-05 14:20:00,171.38,171.43,171.21,171.29,1845.0,171.38,171.43,171.21,171.29,1845.0
2022-10-05 14:25:00,171.25,171.71,171.2,171.58,4553.0,171.25,171.71,171.2,171.58,4553.0
2022-10-05 14:30:00,171.6,171.87,171.6,171.75,1769.0,171.6,171.87,171.6,171.75,1769.0
2022-10-05 14:35:00,171.71,171.92,171.5,171.71,12081.0,171.71,171.92,171.5,171.71,12081.0
2022-10-05 14:40:00,171.96,172.1,171.91,172.0,2483.0,171.96,172.1,171.91,172.0,2483.0
2022-10-05 14:45:00,172.0,172.02,171.9,171.91,3198.0,172.0,172.02,171.9,171.91,3198.0
2022-10-05 14:50:00,171.75,172.09,171.75,172.01,3600.0,171.75,172.09,171.75,172.01,3600.0
2022-10-05 14:55:00,172.06,172.24,172.05,172.19,2200.0,172.06,172.24,172.05,172.19,2200.0
2022-10-05 15:00:00,172.25,172.52,172.24,172.5,4376.0,172.25,172.52,172.24,172.5,4376.0
2022-10-05 15:05:00,172.45,172.55,172.43,172.54,1604.0,172.45,172.55,172.43,172.54,1604.0
2022-10-05 15:10:00,172.47,172.67,172.34,172.65,2771.0,172.47,172.67,172.34,172.65,2771.0
2022-10-05 15:15:00,172.65,173.04,172.61,172.92,3711.0,172.65,173.04,172.61,172.92,3711.0
2022-10-05 15:20:00,172.9,172.92,172.74,172.88,3451.0,172.9,172.92,172.74,172.88,3451.0
2022-10-05 15:25:00,172.81,172.81,172.23,172.23,4405.0,172.81,172.81,172.23,172.23,4405.0
2022-10-05 15:30:00,172.24,172.45,172.22,172.26,3713.0,172.24,172.45,172.22,172.26,3713.0
2022-10-05 15:35:00,172.27,172.6,172.26,172.47,6254.0,172.27,172.6,172.26,172.47,6254.0
2022-10-05 15:40:00,172.47,172.57,172.32,172.53,4219.0,172.47,172.57,172.32,172.53,4219.0
2022-10-05 15:45:00,172.55,172.61,172.13,172.22,5343.0,172.55,172.61,172.13,172.22,5343.0
2022-10-05 15:50:00,172.22,172.29,172.02,172.18,19153.0,172.22,172.29,172.02,172.18,19153.0
2022-10-05 15:55:00,172.22,172.69,172.16,172.44,51058.0,172.22,172.69,172.16,172.44,51058.0
2022-10-06 09:30:00,172.27,172.55,170.45,172.26,9923.0,172.27,172.55,170.45,172.26,9923.0
2022-10-06 09:35:00,172.21,172.33,171.89,172.19,2764.0,172.21,172.33,171.89,172.19,2764.0
2022-10-06 09:40:00,172.23,173.01,172.23,172.71,4134.0,172.23,173.01,172.23,172.71,4134.0
2022-10-06 09:45:00,172.37,172.84,172.22,172.22,3584.0,172.37,172.84,172.22,172.22,3584.0
2022-10-06 09:50:00,172.56,173.41,172.56,173.23,1600.0,172.56,173.41,172.56,173.23,1600.0
2022-10-06 09:55:00,173.24,173.25,172.18,172.42,1800.0,173.24,173.25,172.18,172.42,1800.0
2022-10-06 10:00:00,172.27,172.33,171.21,171.64,3030.0,172.27,172.33,171.21,171.64,3030.0
2022-10-06 10:05:00,171.78,171.78,171.17,171.62,3230.0,171.78,171.78,171.17,171.62,3230.0
2022-10-06 10:10:00,171.4,171.43,170.96,171.19,4060.0,171.4,171.43,170.96,171.19,4060.0
2022-10-06 10:15:00,171.31,171.8,171.28,171.67,12753.0,171.31,171.8,171.28,171.67,12753.0
2022-10-06 10:20:00,171.75,171.78,171.4,171.7,3103.0,171.75,171.78,171.4,171.7,3103.0
2022-10-06 10:25:00,171.79,172.22,171.59,171.59,3702.0,171.79,172.22,171.59,171.59,3702.0
2022-10-06 10:30:00,171.33,171.69,171.31,171.5,1925.0,171.33,171.69,171.31,171.5,1925.0
2022-10-06 10:35:00,171.61,171.88,171.61,171.67,912.0,171.61,171.88,171.61,171.67,912.0
2022-10-06 10:40:00,171.68,172.3,171.68,172.17,1834.0,171.68,172.3,171.68,172.17,1834.0
2022-10-06 10:45:00,172.16,173.03,172.15,173.02,1711.0,172.16,173.03,172.15,173.02,1711.0
2022-10-06 10:50:00,173.06,173.1,172.78,172.96,1997.0,173.06,173.1,172.78,172.96,1997.0
2022-10-06 10:55:00,172.96,173.22,172.91,173.22,3116.0,172.96,173.22,172.91,173.22,3116.0
2022-10-06 11:00:00,173.21,173.39,172.92,172.93,2601.0,173.21,173.39,172.92,172.93,2601.0
2022-10-06 11:05:00,172.92,173.15,172.62,172.62,12177.0,172.92,173.15,172.62,172.62,12177.0
2022-10-06 11:10:00,172.68,172.68,172.3,172.32,1900.0,172.68,172.68,172.3,172.32,1900.0
2022-10-06 11:15:00,172.42,172.7,172.33,172.57,2301.0,172.42,172.7,172.33,172.57,2301.0
2022-10-06 11:20:00,172.63,173.03,172.62,172.99,1125.0,172.63,173.03,172.62,172.99,1125.0
2022-10-06 11:25:00,173.05,173.05,172.61,172.79,10970.0,173.05,173.05,172.61,172.79,10970.0
2022-10-06 11:30:00,172.85,172.92,172.57,172.57,2045.0,172.85,172.92,172.57,172.57,2045.0
2022-10-06 11:35:00,172.55,173.01,172.55,172.75,2497.0,172.55,173.01,172.55,172.75,2497.0
2022-10-06 11:40:00,172.7,172.92,172.65,172.65,1302.0,172.7,172.92,172.65,172.65,1302.0
2022-10-06 11:45:00,172.74,173.07,172.73,173.05,6307.0,172.74,173.07,172.73,173.05,6307.0
2022-10-06 11:50:00,173.22,173.23,172.93,172.93,2043.0,173.22,173.23,172.93,172.93,2043.0
2022-10-06 11:55:00,172.85,172.85,172.1,172.11,1500.0,172.85,172.85,172.1,172.11,1500.0
2022-10-06 12:00:00,172.24,172.26,171.97,171.97,800.0,172.24,172.26,171.97,171.97,800.0
2022-10-06 12:05:00,171.96,171.99,171.67,171.68,1206.0,171.96,171.99,171.67,171.68,1206.0
2022-10-06 12:10:00,171.83,171.83,171.45,171.45,828.0,171.83,171.83,171.45,171.45,828.0
2022-10-06 12:15:00,171.53,171.68,171.41,171.58,1408.0,171.53,171.68,171.41,171.58,1408.0
2022-10-06 12:20:00,171.68,172.05,171.68,171.98,804.0,171.68,172.05,171.68,171.98,804.0
2022-10-06 12:25:00,172.11,172.16,171.98,171.98,705.0,172.11,172.16,171.98,171.98,705.0
2022-10-06 12:30:00,172.04,172.39,171.94,172.39,1200.0,172.04,172.39,171.94,172.39,1200.0
2022-10-06 12:35:00,172.29,172.42,172.21,172.41,1435.0,172.29,172.42,172.21,172.41,1435.0
2022-10-06 12:40:00,172.44,172.72,172.43,172.63,2036.0,172.44,172.72,172.43,172.63,2036.0
2022-10-06 12:45:00,172.75,172.91,172.64,172.74,2403.0,172.75,172.91,172.64,172.74,2403.0
2022-10-06 12:50:00,172.68,172.72,172.49,172.61,800.0,172.68,172.72,172.49,172.61,800.0
2022-10-06 12:55:00,172.67,172.68,172.39,172.41,2310.0,172.67,172.68,172.39,172.41,2310.0
2022-10-06 13:00:00,172.51,172.86,172.5,172.86,2708.0,172.51,172.86,172.5,172.86,2708.0
2022-10-06 13:05:00,172.93,173.04,172.79,173.04,4401.0,172.93,173.04,172.79,173.04,4401.0
2022-10-06 13:10:00,173.04,173.08,172.76,172.86,8269.0,173.04,173.08,172.76,172.86,8269.0
2022-10-06 13:15:00,172.87,172.92,172.78,172.87,3704.0,172.87,172.92,172.78,172.87,3704.0
2022-10-06 13:20:00,172.92,173.1,172.86,172.96,5823.0,172.92,173.1,172.86,172.96,5823.0
2022-10-06 13:25:00,173.02,173.02,172.85,172.89,5000.0,173.02,173.02,172.85,172.89,5000.0
2022-10-06 13:30:00,172.95,172.95,172.4,172.45,20313.0,172.95,172.95,172.4,172.45,20313.0
2022-10-06 13:35:00,172.47,172.52,172.3,172.33,7028.0,172.47,172.52,172.3,172.33,7028.0
2022-10-06 13:40:00,172.39,172.63,172.34,172.36,15511.0,172.39,172.63,172.34,172.36,15511.0
2022-10-06 13:45:00,172.36,172.74,172.32,172.74,23676.0,172.36,172.74,172.32,172.74,23676.0
2022-10-06 13:50:00,172.74,173.0,172.68,172.68,10246.0,172.74,173.0,172.68,172.68,10246.0
2022-10-06 13:55:00,172.85,172.88,172.69,172.69,6089.0,172.85,172.88,172.69,172.69,6089.0
2022-10-06 14:00:00,172.8,172.84,172.56,172.65,6196.0,172.8,172.84,172.56,172.65,6196.0
2022-10-06 14:05:00,172.67,172.9,172.54,172.9,6501.0,172.67,172.9,172.54,172.9,6501.0
2022-10-06 14:10:00,172.9,173.58,172.88,173.58,5524.0,172.9,173.58,172.88,173.58,5524.0
2022-10-06 14:15:00,173.47,173.62,173.34,173.62,7604.0,173.47,173.62,173.34,173.62,7604.0
2022-10-06 14:20:00,173.62,173.63,173.33,173.33,14551.0,173.62,173.63,173.33,173.33,14551.0
2022-10-06 14:25:00,173.32,173.5,173.26,173.5,4464.0,173.32,173.5,173.26,173.5,4464.0
2022-10-06 14:30:00,173.47,173.78,173.36,173.37,15395.0,173.47,173.78,173.36,173.37,15395.0
2022-10-06 14:35:00,173.42,173.85,173.42,173.79,8464.0,173.42,173.85,173.42,173.79,8464.0
2022-10-06 14:40:00,173.75,174.0,173.39,173.39,7400.0,173.75,174.0,173.39,173.39,7400.0
2022-10-06 14:45:00,173.38,173.4,173.13,173.3,9493.0,173.38,173.4,173.13,173.3,9493.0
2022-10-06 14:50:00,173.28,173.28,172.63,172.77,3927.0,173.28,173.28,172.63,172.77,3927.0
2022-10-06 14:55:00,172.81,172.92,172.78,172.84,2740.0,172.81,172.92,172.78,172.84,2740.0
2022-10-06 15:00:00,172.74,173.02,172.57,173.02,5263.0,172.74,173.02,172.57,173.02,5263.0
2022-10-06 15:05:00,172.98,173.17,172.87,173.17,6300.0,172.98,173.17,172.87,173.17,6300.0
2022-10-06 15:10:00,173.21,173.38,173.05,173.38,6096.0,173.21,173.38,173.05,173.38,6096.0
2022-10-06 15:15:00,173.38,173.77,173.38,173.76,8625.0,173.38,173.77,173.38,173.76,8625.0
2022-10-06 15:20:00,173.69,173.93,173.69,173.78,9158.0,173.69,173.93,173.69,173.78,9158.0
2022-10-06 15:25:00,173.73,173.98,173.73,173.97,6323.0,173.73,173.98,173.73,173.97,6323.0
2022-10-06 15:30:00,173.95,173.95,173.73,173.87,6705.0,173.95,173.95,173.73,173.87,6705.0
2022-10-06 15:35:00,173.75,174.16,173.71,173.93,8910.0,173.75,174.16,173.71,173.93,8910.0
2022-10-06 15:40:00,173.92,173.99,173.72,173.78,10697.0,173.92,173.99,173.72,173.78,10697.0
2022-10-06 15:45:00,173.78,173.98,173.55,173.67,12640.0,173.78,173.98,173.55,173.67,12640.0
2022-10-06 15:50:00,173.69,173.82,173.2,173.38,23227.0,173.69,173.82,173.2,173.38,23227.0
2022-10-06 15:55:00,173.41,173.75,173.38,173.65,76731.0,173.41,173.75,173.38,173.65,76731.0
2022-10-07 09:30:00,170.77,171.3,170.02,170.03,9032.0,170.77,171.3,170.02,170.03,9032.0
2022-10-07 09:35:00,170.46,170.64,169.34,169.4,1132.0,170.46,170.64,169.34,169.4,1132.0
2022-10-07 09:40:00,169.11,169.93,168.65,168.93,5733.0,169.11,169.93,168.65,168.93,5733.0
2022-10-07 09:45:00,168.93,169.19,168.57,168.57,3478.0,168.93,169.19,168.57,168.57,3478.0
2022-10-07 09:50:00,168.31,168.86,168.19,168.86,2365.0,168.31,168.86,168.19,168.86,2365.0
2022-10-07 09:55:00,168.77,169.04,168.45,168.82,9000.0,168.77,169.04,168.45,168.82,9000.0
2022-10-07 10:00:00,168.65,168.65,168.07,168.17,2802.0,168.65,168.65,168.07,168.17,2802.0
2022-10-07 10:05:00,168.14,169.1,168.14,168.87,5171.0,168.14,169.1,168.14,168.87,5171.0
2022-10-07 10:10:00,168.95,169.08,168.68,168.69,4631.0,168.95,169.08,168.68,168.69,4631.0
2022-10-07 10:15:00,168.94,169.15,168.79,168.96,4812.0,168.94,169.15,168.79,168.96,4812.0
2022-10-07 10:20:00,169.05,169.7,168.88,169.52,2401.0,169.05,169.7,168.88,169.52,2401.0
2022-10-07 10:25:00,169.73,169.82,169.35,169.47,2048.0,169.73,169.82,169.35,169.47,2048.0
2022-10-07 10:30:00,169.64,169.64,169.25,169.43,3291.0,169.64,169.64,169.25,169.43,3291.0
2022-10-07 10:35:00,169.26,169.32,168.96,169.06,6897.0,169.26,169.32,168.96,169.06,6897.0
2022-10-07 10:40:00,169.14,169.62,169.14,169.55,8262.0,169.14,169.62,169.14,169.55,8262.0
2022-10-07 10:45:00,169.57,169.86,169.44,169.53,5986.0,169.57,169.86,169.44,169.53,5986.0
2022-10-07 10:50:00,169.26,169.38,169.03,169.25,2150.0,169.26,169.38,169.03,169.25,2150.0
2022-10-07 10:55:00,169.33,169.36,168.95,169.1,1100.0,169.33,169.36,168.95,169.1,1100.0
2022-10-07 11:00:00,169.28,169.38,169.17,169.28,1100.0,169.28,169.38,169.17,169.28,1100.0
2022-10-07 11:05:00,169.24,169.24,168.75,168.75,700.0,169.24,169.24,168.75,168.75,700.0
2022-10-07 11:10:00,168.74,168.74,168.49,168.65,1447.0,168.74,168.74,168.49,168.65,1447.0
2022-10-07 11:15:00,168.67,168.75,168.43,168.43,2822.0,168.67,168.75,168.43,168.43,2822.0
2022-10-07 11:20:00,168.51,168.63,168.22,168.63,2302.0,168.51,168.63,168.22,168.63,2302.0
2022-10-07 11:25:00,168.66,169.02,168.66,168.89,1466.0,168.66,169.02,168.66,168.89,1466.0
2022-10-07 11:30:00,169.03,169.24,169.03,169.23,1050.0,169.03,169.24,169.03,169.23,1050.0
2022-10-07 11:35:00,169.17,169.26,168.96,168.96,1336.0,169.17,169.26,168.96,168.96,1336.0
2022-10-07 11:40:00,169.01,169.01,168.54,168.68,1961.0,169.01,169.01,168.54,168.68,1961.0
2022-10-07 11:45:00,168.73,168.73,168.49,168.49,600.0,168.73,168.73,168.49,168.49,600.0
2022-10-07 11:50:00,168.5,168.72,168.5,168.54,1654.0,168.5,168.72,168.5,168.54,1654.0
2022-10-07 11:55:00,168.62,168.85,168.62,168.85,900.0,168.62,168.85,168.62,168.85,900.0
2022-10-07 12:00:00,168.82,168.99,168.76,168.9,1718.0,168.82,168.99,168.76,168.9,1718.0
2022-10-07 12:05:00,168.95,168.95,168.7,168.84,1101.0,168.95,168.95,168.7,168.84,1101.0
2022-10-07 12:10:00,168.87,168.97,168.78,168.78,400.0,168.87,168.97,168.78,168.78,400.0
2022-10-07 12:15:00,168.77,168.87,168.64,168.64,2184.0,168.77,168.87,168.64,168.64,2184.0
2022-10-07 12:20:00,168.56,168.56,168.18,168.28,1100.0,168.56,168.56,168.18,168.28,1100.0
2022-10-07 12:25:00,168.23,168.37,168.13,168.37,6069.0,168.23,168.37,168.13,168.37,6069.0
2022-10-07 12:30:00,168.38,168.48,167.68,167.96,15743.0,168.38,168.48,167.68,167.96,15743.0
2022-10-07 12:35:00,167.87,167.87,167.34,167.34,3930.0,167.87,167.87,167.34,167.34,3930.0
2022-10-07 12:40:00,167.43,167.76,167.43,167.58,1500.0,167.43,167.76,167.43,167.58,1500.0
2022-10-07 12:45:00,167.63,167.63,167.51,167.51,600.0,167.63,167.63,167.51,167.51,600.0
2022-10-07 12:50:00,167.36,167.52,167.23,167.23,2204.0,167.36,167.52,167.23,167.23,2204.0
2022-10-07 12:55:00,167.23,167.42,167.15,167.15,1918.0,167.23,167.42,167.15,167.15,1918.0
2022-10-07 13:00:00,167.12,167.12,166.91,167.08,7447.0,167.12,167.12,166.91,167.08,7447.0
2022-10-07 13:05:00,167.15,167.22,166.9,166.9,1469.0,167.15,167.22,166.9,166.9,1469.0
2022-10-07 13:10:00,166.84,167.37,166.84,167.32,1997.0,166.84,167.37,166.84,167.32,1997.0
2022-10-07 13:15:00,167.47,167.59,167.32,167.5,2074.0,167.47,167.59,167.32,167.5,2074.0
2022-10-07 13:20:00,167.49,167.49,167.34,167.47,3263.0,167.49,167.49,167.34,167.47,3263.0
2022-10-07 13:25:00,167.44,167.54,167.38,167.38,2032.0,167.44,167.54,167.38,167.38,2032.0
2022-10-07 13:30:00,167.24,167.28,167.05,167.21,3125.0,167.24,167.28,167.05,167.21,3125.0
2022-10-07 13:35:00,167.19,167.23,167.07,167.07,1292.0,167.19,167.23,167.07,167.07,1292.0
2022-10-07 13:40:00,167.05,167.33,166.97,167.22,3417.0,167.05,167.33,166.97,167.22,3417.0
2022-10-07 13:45:00,167.16,167.22,166.95,167.0,1872.0,167.16,167.22,166.95,167.0,1872.0
2022-10-07 13:50:00,166.82,167.0,166.75,166.75,1408.0,166.82,167.0,166.75,166.75,1408.0
2022-10-07 13:55:00,166.81,166.96,166.58,166.58,1700.0,166.81,166.96,166.58,166.58,1700.0
2022-10-07 14:00:00,166.45,166.64,166.39,166.64,1003.0,166.45,166.64,166.39,166.64,1003.0
2022-10-07 14:05:00,166.67,166.67,166.32,166.38,1739.0,166.67,166.67,166.32,166.38,1739.0
2022-10-07 14:10:00,166.41,166.41,166.12,166.27,5269.0,166.41,166.41,166.12,166.27,5269.0
2022-10-07 14:15:00,166.29,166.33,166.1,166.3,2557.0,166.29,166.33,166.1,166.3,2557.0
2022-10-07 14:20:00,166.22,166.22,165.7,165.7,2637.0,166.22,166.22,165.7,165.7,2637.0
2022-10-07 14:25:00,165.85,165.96,165.7,165.76,2400.0,165.85,165.96,165.7,165.76,2400.0
2022-10-07 14:30:00,165.76,165.9,165.69,165.9,2505.0,165.76,165.9,165.69,165.9,2505.0
2022-10-07 14:35:00,165.96,166.11,165.9,165.98,3301.0,165.96,166.11,165.9,165.98,3301.0
2022-10-07 14:40:00,165.92,166.1,165.92,166.02,4300.0,165.92,166.1,165.92,166.02,4300.0
2022-10-07 14:45:00,165.99,166.02,165.9,166.01,2848.0,165.99,166.02,165.9,166.01,2848.0
2022-10-07 14:50:00,166.05,166.07,165.58,165.8,8801.0,166.05,166.07,165.58,165.8,8801.0
2022-10-07 14:55:00,165.68,165.8,165.6,165.8,1842.0,165.68,165.8,165.6,165.8,1842.0
2022-10-07 15:00:00,165.89,166.01,165.79,165.96,9805.0,165.89,166.01,165.79,165.96,9805.0
2022-10-07 15:05:00,165.88,165.93,165.77,165.78,1528.0,165.88,165.93,165.77,165.78,1528.0
2022-10-07 15:10:00,165.82,165.83,165.29,165.36,5260.0,165.82,165.83,165.29,165.36,5260.0
2022-10-07 15:15:00,165.42,165.49,164.93,164.95,4723.0,165.42,165.49,164.93,164.95,4723.0
2022-10-07 15:20:00,164.96,165.23,164.96,165.2,4377.0,164.96,165.23,164.96,165.2,4377.0
2022-10-07 15:25:00,165.23,165.23,164.91,165.13,4284.0,165.23,165.23,164.91,165.13,4284.0
2022-10-07 15:30:00,165.07,165.14,164.89,164.97,11555.0,165.07,165.14,164.89,164.97,11555.0
2022-10-07 15:35:00,164.95,165.18,164.87,165.16,13824.0,164.95,165.18,164.87,165.16,13824.0
2022-10-07 15:40:00,165.12,165.23,164.92,165.06,13814.0,165.12,165.23,164.92,165.06,13814.0
2022-10-07 15:45:00,165.0,165.3,164.87,165.18,10330.0,165.0,165.3,164.87,165.18,10330.0
2022-10-07 15:50:00,165.31,165.6,165.15,165.4,27848.0,165.31,165.6,165.15,165.4,27848.0
2022-10-07 15:55:00,165.36,165.84,165.24,165.84,46308.0,165.36,165.84,165.24,165.84,46308.0
2022-10-10 09:30:00,166.31,166.44,164.85,165.42,7400.0,166.31,166.44,164.85,165.42,7400.0
2022-10-10 09:35:00,165.54,165.91,164.87,165.0,18106.0,165.54,165.91,164.87,165.0,18106.0
2022-10-10 09:40:00,164.96,165.54,164.78,165.02,18591.0,164.96,165.54,164.78,165.02,18591.0
2022-10-10 09:45:00,165.24,166.29,165.24,166.07,5040.0,165.24,166.29,165.24,166.07,5040.0
2022-10-10 09:50:00,165.39,165.49,164.53,164.77,1400.0,165.39,165.49,164.53,164.77,1400.0
2022-10-10 09:55:00,164.47,164.92,164.39,164.56,1945.0,164.47,164.92,164.39,164.56,1945.0
2022-10-10 10:00:00,164.51,165.16,164.07,164.48,3610.0,164.51,165.16,164.07,164.48,3610.0
2022-10-10 10:05:00,164.43,165.11,164.43,164.96,3204.0,164.43,165.11,164.43,164.96,3204.0
2022-10-10 10:10:00,164.48,164.49,163.99,164.0,1849.0,164.48,164.49,163.99,164.0,1849.0
2022-10-10 10:15:00,163.97,164.56,163.88,164.4,2933.0,163.97,164.56,163.88,164.4,2933.0
2022-10-10 10:20:00,164.5,164.52,164.1,164.19,2873.0,164.5,164.52,164.1,164.19,2873.0
2022-10-10 10:25:00,164.15,164.73,163.92,164.51,20435.0,164.15,164.73,163.92,164.51,20435.0
2022-10-10 10:30:00,164.39,164.43,163.46,163.55,2682.0,164.39,164.43,163.46,163.55,2682.0
2022-10-10 10:35:00,163.1,163.32,162.33,162.34,2063.0,163.1,163.32,162.33,162.34,2063.0
2022-10-10 10:40:00,162.5,162.86,162.38,162.83,2771.0,162.5,162.86,162.38,162.83,2771.0
2022-10-10 10:45:00,162.83,163.12,162.82,163.06,2047.0,162.83,163.12,162.82,163.06,2047.0
2022-10-10 10:50:00,163.01,163.11,162.73,162.73,1700.0,163.01,163.11,162.73,162.73,1700.0
2022-10-10 10:55:00,162.66,162.82,162.66,162.82,2315.0,162.66,162.82,162.66,162.82,2315.0
2022-10-10 11:00:00,162.91,162.96,162.6,162.61,4551.0,162.91,162.96,162.6,162.61,4551.0
2022-10-10 11:05:00,162.79,162.84,162.65,162.75,1970.0,162.79,162.84,162.65,162.75,1970.0
2022-10-10 11:10:00,162.8,163.14,162.79,163.14,3200.0,162.8,163.14,162.79,163.14,3200.0
2022-10-10 11:15:00,162.97,163.18,162.71,162.71,7100.0,162.97,163.18,162.71,162.71,7100.0
2022-10-10 11:20:00,162.6,163.17,162.6,163.1,5075.0,162.6,163.17,162.6,163.1,5075.0
2022-10-10 11:25:00,163.06,163.12,162.79,162.83,8879.0,163.06,163.12,162.79,162.83,8879.0
2022-10-10 11:30:00,162.85,163.03,162.83,163.0,1300.0,162.85,163.03,162.83,163.0,1300.0
2022-10-10 11:35:00,163.1,163.32,162.61,162.71,5905.0,163.1,163.32,162.61,162.71,5905.0
2022-10-10 11:40:00,162.72,162.79,162.32,162.68,2100.0,162.72,162.79,162.32,162.68,2100.0
2022-10-10 11:45:00,162.78,163.2,162.51,163.11,5020.0,162.78,163.2,162.51,163.11,5020.0
2022-10-10 11:50:00,163.12,163.39,163.11,163.37,5955.0,163.12,163.39,163.11,163.37,5955.0
2022-10-10 11:55:00,163.12,163.25,162.9,163.15,5466.0,163.12,163.25,162.9,163.15,5466.0
2022-10-10 12:00:00,162.87,162.97,162.84,162.96,500.0,162.87,162.97,162.84,162.96,500.0
2022-10-10 12:05:00,162.92,162.95,162.83,162.9,700.0,162.92,162.95,162.83,162.9,700.0
2022-10-10 12:10:00,162.87,162.87,162.44,162.45,2955.0,162.87,162.87,162.44,162.45,2955.0
2022-10-10 12:15:00,162.28,162.43,162.21,162.21,2523.0,162.28,162.43,162.21,162.21,2523.0
2022-10-10 12:20:00,162.22,162.22,161.75,162.0,7576.0,162.22,162.22,161.75,162.0,7576.0
2022-10-10 12:25:00,161.93,162.12,161.86,161.92,3411.0,161.93,162.12,161.86,161.92,3411.0
2022-10-10 12:30:00,161.95,162.1,161.94,162.0,1030.0,161.95,162.1,161.94,162.0,1030.0
2022-10-10 12:35:00,162.0,162.11,161.99,162.11,1000.0,162.0,162.11,161.99,162.11,1000.0
2022-10-10 12:40:00,162.12,162.31,162.12,162.24,2886.0,162.12,162.31,162.12,162.24,2886.0
2022-10-10 12:45:00,162.07,162.07,161.84,161.85,1190.0,162.07,162.07,161.84,161.85,1190.0
2022-10-10 12:50:00,161.84,161.96,161.84,161.89,2507.0,161.84,161.96,161.84,161.89,2507.0
2022-10-10 12:55:00,161.93,161.98,161.63,161.7,3482.0,161.93,161.98,161.63,161.7,3482.0
2022-10-10 13:00:00,161.56,161.65,161.51,161.56,1605.0,161.56,161.65,161.51,161.56,1605.0
2022-10-10 13:05:00,161.49,161.56,161.43,161.52,2100.0,161.49,161.56,161.43,161.52,2100.0
2022-10-10 13:10:00,161.5,161.96,161.4,161.88,2920.0,161.5,161.96,161.4,161.88,2920.0
2022-10-10 13:15:00,161.89,161.95,161.82,161.93,1000.0,161.89,161.95,161.82,161.93,1000.0
2022-10-10 13:20:00,161.94,162.13,161.87,162.0,2100.0,161.94,162.13,161.87,162.0,2100.0
2022-10-10 13:25:00,161.92,162.22,161.92,162.14,13621.0,161.92,162.22,161.92,162.14,13621.0
2022-10-10 13:30:00,162.23,162.6,162.23,162.51,3740.0,162.23,162.6,162.23,162.51,3740.0
2022-10-10 13:35:00,162.5,162.81,162.5,162.68,2921.0,162.5,162.81,162.5,162.68,2921.0
2022-10-10 13:40:00,162.84,162.85,162.67,162.67,500.0,162.84,162.85,162.67,162.67,500.0
2022-10-10 13:45:00,162.71,163.95,162.7,163.73,3948.0,162.71,163.95,162.7,163.73,3948.0
2022-10-10 13:50:00,163.77,164.2,163.77,164.2,3388.0,163.77,164.2,163.77,164.2,3388.0
2022-10-10 13:55:00,164.4,164.5,164.04,164.06,2366.0,164.4,164.5,164.04,164.06,2366.0
2022-10-10 14:00:00,164.13,164.13,163.89,164.05,1361.0,164.13,164.13,163.89,164.05,1361.0
2022-10-10 14:05:00,164.03,164.06,163.83,163.84,3503.0,164.03,164.06,163.83,163.84,3503.0
2022-10-10 14:10:00,163.95,164.08,163.73,163.73,5871.0,163.95,164.08,163.73,163.73,5871.0
2022-10-10 14:15:00,163.72,164.0,163.66,163.94,5471.0,163.72,164.0,163.66,163.94,5471.0
2022-10-10 14:20:00,163.93,164.05,163.71,163.94,7713.0,163.93,164.05,163.71,163.94,7713.0
2022-10-10 14:25:00,164.01,164.23,164.01,164.17,3698.0,164.01,164.23,164.01,164.17,3698.0
2022-10-10 14:30:00,164.19,164.72,164.19,164.6,3461.0,164.19,164.72,164.19,164.6,3461.0
2022-10-10 14:35:00,164.59,164.72,164.59,164.68,700.0,164.59,164.72,164.59,164.68,700.0
2022-10-10 14:40:00,164.73,164.73,164.54,164.67,2283.0,164.73,164.73,164.54,164.67,2283.0
2022-10-10 14:45:00,164.64,164.64,164.44,164.49,1350.0,164.64,164.64,164.44,164.49,1350.0
2022-10-10 14:50:00,164.51,164.68,164.47,164.66,4636.0,164.51,164.68,164.47,164.66,4636.0
2022-10-10 14:55:00,164.58,164.68,164.37,164.53,2244.0,164.58,164.68,164.37,164.53,2244.0
2022-10-10 15:00:00,164.68,164.76,164.3,164.38,3174.0,164.68,164.76,164.3,164.38,3174.0
2022-10-10 15:05:00,164.42,164.49,164.31,164.45,3173.0,164.42,164.49,164.31,164.45,3173.0
2022-10-10 15:10:00,164.38,164.88,164.37,164.85,5311.0,164.38,164.88,164.37,164.85,5311.0
2022-10-10 15:15:00,164.86,165.13,164.81,165.03,4757.0,164.86,165.13,164.81,165.03,4757.0
2022-10-10 15:20:00,165.09,165.21,164.98,165.12,5603.0,165.09,165.21,164.98,165.12,5603.0
2022-10-10 15:25:00,164.98,165.0,164.3,164.37,3732.0,164.98,165.0,164.3,164.37,3732.0
2022-10-10 15:30:00,164.24,164.65,164.24,164.57,4344.0,164.24,164.65,164.24,164.57,4344.0
2022-10-10 15:35:00,164.55,164.74,164.46,164.47,3411.0,164.55,164.74,164.46,164.47,3411.0
2022-10-10 15:40:00,164.47,164.47,164.23,164.27,2094.0,164.47,164.47,164.23,164.27,2094.0
2022-10-10 15:45:00,164.32,164.63,164.28,164.5,3801.0,164.32,164.63,164.28,164.5,3801.0
2022-10-10 15:50:00,164.43,164.6,164.19,164.55,8949.0,164.43,164.6,164.19,164.55,8949.0
2022-10-10 15:55:00,164.54,164.6,164.08,164.21,27365.0,164.54,164.6,164.08,164.21,27365.0
2022-10-11 09:30:00,163.89,164.26,163.23,163.23,4509.0,163.89,164.26,163.23,163.23,4509.0
2022-10-11 09:35:00,162.94,163.33,162.9,162.9,1400.0,162.94,163.33,162.9,162.9,1400.0
2022-10-11 09:40:00,162.49,162.79,162.03,162.25,3360.0,162.49,162.79,162.03,162.25,3360.0
2022-10-11 09:45:00,162.45,162.47,161.55,161.55,2089.0,162.45,162.47,161.55,161.55,2089.0
2022-10-11 09:50:00,161.75,161.77,160.77,160.94,4410.0,161.75,161.77,160.77,160.94,4410.0
2022-10-11 09:55:00,160.97,161.11,160.23,160.23,4027.0,160.97,161.11,160.23,160.23,4027.0
2022-10-11 10:00:00,160.42,160.42,159.57,159.86,3000.0,160.42,160.42,159.57,159.86,3000.0
2022-10-11 10:05:00,159.78,160.2,159.77,160.04,2280.0,159.78,160.2,159.77,160.04,2280.0
2022-10-11 10:10:00,159.93,160.85,159.92,160.62,20220.0,159.93,160.85,159.92,160.62,20220.0
2022-10-11 10:15:00,160.67,161.24,160.6,161.05,2830.0,160.67,161.24,160.6,161.05,2830.0
2022-10-11 10:20:00,160.66,160.67,160.54,160.54,1329.0,160.66,160.67,160.54,160.54,1329.0
2022-10-11 10:25:00,160.5,161.15,160.49,161.01,2876.0,160.5,161.15,160.49,161.01,2876.0
2022-10-11 10:30:00,160.91,161.43,160.41,161.43,5808.0,160.91,161.43,160.41,161.43,5808.0
2022-10-11 10:35:00,161.4,161.5,161.12,161.24,1902.0,161.4,161.5,161.12,161.24,1902.0
2022-10-11 10:40:00,161.25,161.52,161.17,161.25,4965.0,161.25,161.52,161.17,161.25,4965.0
2022-10-11 10:45:00,161.34,161.39,161.06,161.39,2046.0,161.34,161.39,161.06,161.39,2046.0
2022-10-11 10:50:00,161.39,161.63,161.38,161.48,2152.0,161.39,161.63,161.38,161.48,2152.0
2022-10-11 10:55:00,161.39,161.75,161.31,161.37,3400.0,161.39,161.75,161.31,161.37,3400.0
2022-10-11 11:00:00,161.39,162.8,161.35,162.66,2100.0,161.39,162.8,161.35,162.66,2100.0
2022-10-11 11:05:00,162.62,162.62,161.99,162.21,2070.0,162.62,162.62,161.99,162.21,2070.0
2022-10-11 11:10:00,162.19,162.26,161.99,162.08,1623.0,162.19,162.26,161.99,162.08,1623.0
2022-10-11 11:15:00,162.17,162.48,162.17,162.31,2303.0,162.17,162.48,162.17,162.31,2303.0
2022-10-11 11:20:00,162.48,162.84,162.17,162.84,7493.0,162.48,162.84,162.17,162.84,7493.0
2022-10-11 11:25:00,162.84,163.56,162.84,163.37,6098.0,162.84,163.56,162.84,163.37,6098.0
2022-10-11 11:30:00,163.75,164.0,163.68,164.0,3480.0,163.75,164.0,163.68,164.0,3480.0
2022-10-11 11:35:00,164.0,164.32,163.78,163.78,1541.0,164.0,164.32,163.78,163.78,1541.0
2022-10-11 11:40:00,163.87,164.17,163.75,164.15,9735.0,163.87,164.17,163.75,164.15,9735.0
2022-10-11 11:45:00,164.16,164.37,164.05,164.22,2123.0,164.16,164.37,164.05,164.22,2123.0
2022-10-11 11:50:00,164.23,164.23,163.91,163.92,3374.0,164.23,164.23,163.91,163.92,3374.0
2022-10-11 11:55:00,163.85,163.95,163.68,163.7,6111.0,163.85,163.95,163.68,163.7,6111.0
2022-10-11 12:00:00,163.73,163.89,163.34,163.36,7296.0,163.73,163.89,163.34,163.36,7296.0
2022-10-11 12:05:00,163.33,163.33,163.0,163.17,4579.0,163.33,163.33,163.0,163.17,4579.0
2022-10-11 12:10:00,163.25,163.58,163.21,163.58,1500.0,163.25,163.58,163.21,163.58,1500.0
2022-10-11 12:15:00,163.64,164.23,163.61,164.2,3035.0,163.64,164.23,163.61,164.2,3035.0
2022-10-11 12:20:00,164.12,164.36,164.04,164.29,10002.0,164.12,164.36,164.04,164.29,10002.0
2022-10-11 12:25:00,164.38,164.38,164.13,164.16,3305.0,164.38,164.38,164.13,164.16,3305.0
2022-10-11 12:30:00,164.1,164.33,164.1,164.24,3301.0,164.1,164.33,164.1,164.24,3301.0
2022-10-11 12:35:00,164.2,164.45,164.2,164.45,3304.0,164.2,164.45,164.2,164.45,3304.0
2022-10-11 12:40:00,164.51,164.8,164.46,164.79,2881.0,164.51,164.8,164.46,164.79,2881.0
2022-10-11 12:45:00,164.8,165.06,164.78,164.97,2795.0,164.8,165.06,164.78,164.97,2795.0
2022-10-11 12:50:00,165.03,165.06,164.49,164.58,6250.0,165.03,165.06,164.49,164.58,6250.0
2022-10-11 12:55:00,164.57,164.59,164.27,164.31,13247.0,164.57,164.59,164.27,164.31,13247.0
2022-10-11 13:00:00,164.22,164.41,164.21,164.21,3294.0,164.22,164.41,164.21,164.21,3294.0
2022-10-11 13:05:00,164.18,164.22,163.95,164.15,3878.0,164.18,164.22,163.95,164.15,3878.0
2022-10-11 13:10:00,164.24,164.26,163.94,163.94,2711.0,164.24,164.26,163.94,163.94,2711.0
2022-10-11 13:15:00,164.05,164.08,163.8,163.85,2500.0,164.05,164.08,163.8,163.85,2500.0
2022-10-11 13:20:00,163.91,164.13,163.91,164.13,2655.0,163.91,164.13,163.91,164.13,2655.0
2022-10-11 13:25:00,164.05,164.05,163.62,163.72,1718.0,164.05,164.05,163.62,163.72,1718.0
2022-10-11 13:30:00,163.75,163.93,163.44,163.91,4042.0,163.75,163.93,163.44,163.91,4042.0
2022-10-11 13:35:00,163.91,164.21,163.91,164.21,7275.0,163.91,164.21,163.91,164.21,7275.0
2022-10-11 13:40:00,164.16,164.27,164.13,164.26,5000.0,164.16,164.27,164.13,164.26,5000.0
2022-10-11 13:45:00,164.27,164.5,164.24,164.34,7657.0,164.27,164.5,164.24,164.34,7657.0
2022-10-11 13:50:00,164.29,164.64,164.23,164.5,5753.0,164.29,164.64,164.23,164.5,5753.0
2022-10-11 13:55:00,164.41,164.78,164.38,164.77,9681.0,164.41,164.78,164.38,164.77,9681.0
2022-10-11 14:00:00,164.71,164.72,164.55,164.58,3420.0,164.71,164.72,164.55,164.58,3420.0
2022-10-11 14:05:00,164.69,164.69,164.07,164.22,5495.0,164.69,164.69,164.07,164.22,5495.0
2022-10-11 14:10:00,164.24,164.24,163.96,164.14,8937.0,164.24,164.24,163.96,164.14,8937.0
2022-10-11 14:15:00,164.14,164.14,163.83,163.92,5141.0,164.14,164.14,163.83,163.92,5141.0
2022-10-11 14:20:00,163.91,164.29,163.91,164.29,4979.0,163.91,164.29,163.91,164.29,4979.0
2022-10-11 14:25:00,164.39,164.51,164.32,164.46,3777.0,164.39,164.51,164.32,164.46,3777.0
2022-10-11 14:30:00,164.46,164.6,164.45,164.49,2594.0,164.46,164.6,164.45,164.49,2594.0
2022-10-11 14:35:00,164.49,164.56,164.25,164.56,6507.0,164.49,164.56,164.25,164.56,6507.0
2022-10-11 14:40:00,164.7,164.74,164.38,164.38,7518.0,164.7,164.74,164.38,164.38,7518.0
2022-10-11 14:45:00,164.36,164.45,163.47,163.55,41599.0,164.36,164.45,163.47,163.55,41599.0
2022-10-11 14:50:00,163.55,163.58,162.95,162.95,10239.0,163.55,163.58,162.95,162.95,10239.0
2022-10-11 14:55:00,162.89,162.89,162.36,162.36,4055.0,162.89,162.89,162.36,162.36,4055.0
2022-10-11 15:00:00,162.42,162.53,162.21,162.47,5247.0,162.42,162.53,162.21,162.47,5247.0
2022-10-11 15:05:00,162.48,162.62,162.24,162.25,7718.0,162.48,162.62,162.24,162.25,7718.0
2022-10-11 15:10:00,162.19,162.19,161.62,161.67,5037.0,162.19,162.19,161.62,161.67,5037.0
2022-10-11 15:15:00,161.62,161.76,161.28,161.6,6835.0,161.62,161.76,161.28,161.6,6835.0
2022-10-11 15:20:00,161.67,162.2,161.67,162.05,4138.0,161.67,162.2,161.67,162.05,4138.0
2022-10-11 15:25:00,162.18,162.23,161.56,161.69,5219.0,162.18,162.23,161.56,161.69,5219.0
2022-10-11 15:30:00,161.72,161.87,161.24,161.75,15210.0,161.72,161.87,161.24,161.75,15210.0
2022-10-11 15:35:00,161.86,162.32,161.84,162.25,12755.0,161.86,162.32,161.84,162.25,12755.0
2022-10-11 15:40:00,162.2,162.2,161.75,162.07,12087.0,162.2,162.2,161.75,162.07,12087.0
2022-10-11 15:45:00,162.06,162.41,161.98,162.39,11761.0,162.06,162.41,161.98,162.39,11761.0
2022-10-11 15:50:00,162.39,162.51,162.14,162.5,26653.0,162.39,162.51,162.14,162.5,26653.0
2022-10-11 15:55:00,162.57,162.66,162.16,162.27,64076.0,162.57,162.66,162.16,162.27,64076.0
2022-10-12 09:30:00,162.03,162.73,160.64,161.02,9104.0,162.03,162.73,160.64,161.02,9104.0
2022-10-12 09:35:00,161.36,161.99,161.36,161.99,628.0,161.36,161.99,161.36,161.99,628.0
2022-10-12 09:40:00,161.39,161.88,161.18,161.85,1601.0,161.39,161.88,161.18,161.85,1601.0
2022-10-12 09:45:00,161.94,161.94,161.55,161.59,1990.0,161.94,161.94,161.55,161.59,1990.0
2022-10-12 09:50:00,161.53,161.62,161.09,161.09,3197.0,161.53,161.62,161.09,161.09,3197.0
2022-10-12 09:55:00,161.24,161.26,160.88,161.22,7183.0,161.24,161.26,160.88,161.22,7183.0
2022-10-12 10:00:00,161.04,161.44,160.82,160.82,5150.0,161.04,161.44,160.82,160.82,5150.0
2022-10-12 10:05:00,160.8,160.8,160.02,160.25,3847.0,160.8,160.8,160.02,160.25,3847.0
2022-10-12 10:10:00,160.21,160.21,159.77,159.84,1820.0,160.21,160.21,159.77,159.84,1820.0
2022-10-12 10:15:00,159.81,159.81,159.41,159.67,2254.0,159.81,159.81,159.41,159.67,2254.0
2022-10-12 10:20:00,159.71,160.08,159.42,160.08,10790.0,159.71,160.08,159.42,160.08,10790.0
2022-10-12 10:25:00,160.03,160.53,160.03,160.06,3556.0,160.03,160.53,160.03,160.06,3556.0
2022-10-12 10:30:00,160.18,160.63,160.0,160.27,3567.0,160.18,160.63,160.0,160.27,3567.0
2022-10-12 10:35:00,160.22,160.23,159.9,160.16,10170.0,160.22,160.23,159.9,160.16,10170.0
2022-10-12 10:40:00,160.16,160.16,159.62,160.01,11570.0,160.16,160.16,159.62,160.01,11570.0
2022-10-12 10:45:00,160.02,160.44,160.0,160.36,7852.0,160.02,160.44,160.0,160.36,7852.0
2022-10-12 10:50:00,160.36,160.49,160.28,160.45,1504.0,160.36,160.49,160.28,160.45,1504.0
2022-10-12 10:55:00,160.43,160.83,160.36,160.36,24100.0,160.43,160.83,160.36,160.36,24100.0
2022-10-12 11:00:00,160.42,160.72,160.2,160.2,30887.0,160.42,160.72,160.2,160.2,30887.0
2022-10-12 11:05:00,160.2,160.38,159.9,159.97,20785.0,160.2,160.38,159.9,159.97,20785.0
2022-10-12 11:10:00,159.91,160.11,159.87,160.03,5068.0,159.91,160.11,159.87,160.03,5068.0
2022-10-12 11:15:00,160.1,160.49,160.03,160.4,9119.0,160.1,160.49,160.03,160.4,9119.0
2022-10-12 11:20:00,160.4,160.54,160.06,160.41,5306.0,160.4,160.54,160.06,160.41,5306.0
2022-10-12 11:25:00,160.43,160.73,160.21,160.73,9393.0,160.43,160.73,160.21,160.73,9393.0
2022-10-12 11:30:00,160.75,160.76,160.16,160.27,2746.0,160.75,160.76,160.16,160.27,2746.0
2022-10-12 11:35:00,160.19,160.66,160.18,160.31,10858.0,160.19,160.66,160.18,160.31,10858.0
2022-10-12 11:40:00,160.31,160.74,160.3,160.55,5600.0,160.31,160.74,160.3,160.55,5600.0
2022-10-12 11:45:00,160.43,160.56,160.38,160.39,3498.0,160.43,160.56,160.38,160.39,3498.0
2022-10-12 11:50:00,160.36,160.59,160.28,160.44,7357.0,160.36,160.59,160.28,160.44,7357.0
2022-10-12 11:55:00,160.49,160.84,160.49,160.83,3641.0,160.49,160.84,160.49,160.83,3641.0
2022-10-12 12:00:00,160.86,160.86,160.56,160.78,4795.0,160.86,160.86,160.56,160.78,4795.0
2022-10-12 12:05:00,160.7,161.01,160.56,160.56,2756.0,160.7,161.01,160.56,160.56,2756.0
2022-10-12 12:10:00,160.26,160.4,160.24,160.4,2051.0,160.26,160.4,160.24,160.4,2051.0
2022-10-12 12:15:00,160.35,160.72,160.35,160.56,2854.0,160.35,160.72,160.35,160.56,2854.0
2022-10-12 12:20:00,160.58,160.65,160.35,160.58,2563.0,160.58,160.65,160.35,160.58,2563.0
2022-10-12 12:25:00,160.53,160.53,160.23,160.27,2261.0,160.53,160.53,160.23,160.27,2261.0
2022-10-12 12:30:00,160.16,160.35,160.12,160.34,1200.0,160.16,160.35,160.12,160.34,1200.0
2022-10-12 12:35:00,160.29,160.29,159.99,160.07,2552.0,160.29,160.29,159.99,160.07,2552.0
2022-10-12 12:40:00,160.25,160.43,160.18,160.43,1840.0,160.25,160.43,160.18,160.43,1840.0
2022-10-12 12:45:00,160.4,160.51,160.4,160.49,1155.0,160.4,160.51,160.4,160.49,1155.0
2022-10-12 12:50:00,160.58,160.71,160.57,160.66,990.0,160.58,160.71,160.57,160.66,990.0
2022-10-12 12:55:00,160.76,160.99,160.75,160.91,1507.0,160.76,160.99,160.75,160.91,1507.0
2022-10-12 13:00:00,160.88,160.97,160.45,160.45,3424.0,160.88,160.97,160.45,160.45,3424.0
2022-10-12 13:05:00,160.45,160.48,160.32,160.48,1075.0,160.45,160.48,160.32,160.48,1075.0
2022-10-12 13:10:00,160.43,160.44,160.28,160.44,1400.0,160.43,160.44,160.28,160.44,1400.0
2022-10-12 13:15:00,160.44,160.44,160.21,160.22,1910.0,160.44,160.44,160.21,160.22,1910.0
2022-10-12 13:20:00,160.16,160.16,160.02,160.03,550.0,160.16,160.16,160.02,160.03,550.0
2022-10-12 13:25:00,159.94,160.16,159.92,160.12,6126.0,159.94,160.16,159.92,160.12,6126.0
2022-10-12 13:30:00,160.01,160.01,159.7,159.77,1756.0,160.01,160.01,159.7,159.77,1756.0
2022-10-12 13:35:00,159.71,159.72,159.43,159.58,1851.0,159.71,159.72,159.43,159.58,1851.0
2022-10-12 13:40:00,159.6,159.6,159.35,159.49,1481.0,159.6,159.6,159.35,159.49,1481.0
2022-10-12 13:45:00,159.44,159.47,159.35,159.35,1447.0,159.44,159.47,159.35,159.35,1447.0
2022-10-12 13:50:00,159.36,159.58,159.22,159.5,3497.0,159.36,159.58,159.22,159.5,3497.0
2022-10-12 13:55:00,159.43,159.5,159.4,159.5,2663.0,159.43,159.5,159.4,159.5,2663.0
2022-10-12 14:00:00,159.59,160.0,159.55,159.75,3665.0,159.59,160.0,159.55,159.75,3665.0
2022-10-12 14:05:00,159.74,160.3,159.7,160.04,2487.0,159.74,160.3,159.7,160.04,2487.0
2022-10-12 14:10:00,159.99,160.34,159.98,160.23,1800.0,159.99,160.34,159.98,160.23,1800.0
2022-10-12 14:15:00,160.18,160.18,159.95,160.1,1352.0,160.18,160.18,159.95,160.1,1352.0
2022-10-12 14:20:00,160.0,160.11,159.84,160.0,2678.0,160.0,160.11,159.84,160.0,2678.0
2022-10-12 14:25:00,160.0,160.47,160.0,160.47,2665.0,160.0,160.47,160.0,160.47,2665.0
2022-10-12 14:30:00,160.56,160.62,160.35,160.62,2013.0,160.56,160.62,160.35,160.62,2013.0
2022-10-12 14:35:00,160.65,160.76,160.57,160.58,2832.0,160.65,160.76,160.57,160.58,2832.0
2022-10-12 14:40:00,160.61,160.66,160.44,160.56,1669.0,160.61,160.66,160.44,160.56,1669.0
2022-10-12 14:45:00,160.53,160.66,160.34,160.4,3786.0,160.53,160.66,160.34,160.4,3786.0
2022-10-12 14:50:00,160.34,160.34,160.08,160.2,2698.0,160.34,160.34,160.08,160.2,2698.0
2022-10-12 14:55:00,160.19,160.24,159.91,159.93,4776.0,160.19,160.24,159.91,159.93,4776.0
2022-10-12 15:00:00,159.83,160.0,159.69,159.78,4537.0,159.83,160.0,159.69,159.78,4537.0
2022-10-12 15:05:00,159.83,160.01,159.83,159.87,2132.0,159.83,160.01,159.83,159.87,2132.0
2022-10-12 15:10:00,159.9,160.2,159.9,160.2,3245.0,159.9,160.2,159.9,160.2,3245.0
2022-10-12 15:15:00,160.24,160.56,159.98,160.5,3506.0,160.24,160.56,159.98,160.5,3506.0
2022-10-12 15:20:00,160.51,160.62,160.1,160.16,13502.0,160.51,160.62,160.1,160.16,13502.0
2022-10-12 15:25:00,160.18,160.38,160.04,160.14,6887.0,160.18,160.38,160.04,160.14,6887.0
2022-10-12 15:30:00,160.01,160.66,160.01,160.66,6660.0,160.01,160.66,160.01,160.66,6660.0
2022-10-12 15:35:00,160.71,160.96,160.7,160.88,3983.0,160.71,160.96,160.7,160.88,3983.0
2022-10-12 15:40:00,160.95,160.97,160.73,160.73,6482.0,160.95,160.97,160.73,160.73,6482.0
2022-10-12 15:45:00,160.72,160.88,160.56,160.56,7777.0,160.72,160.88,160.56,160.56,7777.0
2022-10-12 15:50:00,160.55,160.72,160.4,160.64,15798.0,160.55,160.72,160.4,160.64,15798.0
2022-10-12 15:55:00,160.68,160.68,160.4,160.49,33190.0,160.68,160.68,160.4,160.49,33190.0
2022-10-13 09:30:00,154.07,156.1,152.34,153.17,36049.0,154.07,156.1,152.34,153.17,36049.0
2022-10-13 09:35:00,153.53,153.53,152.34,152.67,6631.0,153.53,153.53,152.34,152.67,6631.0
2022-10-13 09:40:00,152.47,152.8,151.71,152.04,19043.0,152.47,152.8,151.71,152.04,19043.0
2022-10-13 09:45:00,151.84,153.25,151.81,153.0,23444.0,151.84,153.25,151.81,153.0,23444.0
2022-10-13 09:50:00,153.03,153.18,152.46,152.75,134553.0,153.03,153.18,152.46,152.75,134553.0
2022-10-13 09:55:00,152.47,152.95,152.4,152.68,101559.0,152.47,152.95,152.4,152.68,101559.0
2022-10-13 10:00:00,152.77,153.03,152.38,153.03,8879.0,152.77,153.03,152.38,153.03,8879.0
2022-10-13 10:05:00,153.2,153.48,152.99,153.3,21271.0,153.2,153.48,152.99,153.3,21271.0
2022-10-13 10:10:00,153.03,153.68,152.82,153.68,36725.0,153.03,153.68,152.82,153.68,36725.0
2022-10-13 10:15:00,153.75,153.84,152.59,152.76,117867.0,153.75,153.84,152.59,152.76,117867.0
2022-10-13 10:20:00,152.82,153.21,152.79,152.89,27755.0,152.82,153.21,152.79,152.89,27755.0
2022-10-13 10:25:00,152.77,152.88,151.8,152.59,4873.0,152.77,152.88,151.8,152.59,4873.0
2022-10-13 10:30:00,152.7,153.72,152.58,153.15,50143.0,152.7,153.72,152.58,153.15,50143.0
2022-10-13 10:35:00,153.05,153.5,152.89,153.28,3365.0,153.05,153.5,152.89,153.28,3365.0
2022-10-13 10:40:00,153.35,153.69,153.24,153.49,6891.0,153.35,153.69,153.24,153.49,6891.0
2022-10-13 10:45:00,153.47,154.02,153.26,153.37,5474.0,153.47,154.02,153.26,153.37,5474.0
2022-10-13 10:50:00,153.46,153.55,152.94,153.35,6357.0,153.46,153.55,152.94,153.35,6357.0
2022-10-13 10:55:00,153.29,153.78,153.0,153.08,5839.0,153.29,153.78,153.0,153.08,5839.0
2022-10-13 11:00:00,153.07,153.2,152.7,153.2,9601.0,153.07,153.2,152.7,153.2,9601.0
2022-10-13 11:05:00,153.2,154.85,153.2,154.84,13394.0,153.2,154.85,153.2,154.84,13394.0
2022-10-13 11:10:00,154.75,155.16,154.55,155.16,4944.0,154.75,155.16,154.55,155.16,4944.0
2022-10-13 11:15:00,155.43,156.79,155.14,156.23,14530.0,155.43,156.79,155.14,156.23,14530.0
2022-10-13 11:20:00,156.5,157.66,156.36,156.69,6432.0,156.5,157.66,156.36,156.69,6432.0
2022-10-13 11:25:00,156.33,156.65,155.96,156.52,16476.0,156.33,156.65,155.96,156.52,16476.0
2022-10-13 11:30:00,156.58,156.8,156.02,156.17,5906.0,156.58,156.8,156.02,156.17,5906.0
2022-10-13 11:35:00,156.31,157.98,156.22,157.44,22323.0,156.31,157.98,156.22,157.44,22323.0
2022-10-13 11:40:00,157.59,158.2,156.88,156.98,14119.0,157.59,158.2,156.88,156.98,14119.0
2022-10-13 11:45:00,157.09,157.25,156.68,156.95,11202.0,157.09,157.25,156.68,156.95,11202.0
2022-10-13 11:50:00,156.62,156.82,156.51,156.63,28177.0,156.62,156.82,156.51,156.63,28177.0
2022-10-13 11:55:00,156.71,156.83,156.36,156.61,22768.0,156.71,156.83,156.36,156.61,22768.0
2022-10-13 12:00:00,156.61,157.04,156.53,156.83,43616.0,156.61,157.04,156.53,156.83,43616.0
2022-10-13 12:05:00,156.81,156.81,156.5,156.5,14800.0,156.81,156.81,156.5,156.5,14800.0
2022-10-13 12:10:00,156.5,156.51,155.86,155.93,20888.0,156.5,156.51,155.86,155.93,20888.0
2022-10-13 12:15:00,155.96,155.97,155.21,155.24,7360.0,155.96,155.97,155.21,155.24,7360.0
2022-10-13 12:20:00,155.17,155.42,155.17,155.2,7461.0,155.17,155.42,155.17,155.2,7461.0
2022-10-13 12:25:00,155.12,155.15,154.86,154.92,7429.0,155.12,155.15,154.86,154.92,7429.0
2022-10-13 12:30:00,154.98,155.01,154.47,154.52,10020.0,154.98,155.01,154.47,154.52,10020.0
2022-10-13 12:35:00,154.58,154.67,154.38,154.39,9188.0,154.58,154.67,154.38,154.39,9188.0
2022-10-13 12:40:00,154.27,155.66,154.17,155.66,6870.0,154.27,155.66,154.17,155.66,6870.0
2022-10-13 12:45:00,155.72,155.73,155.04,155.11,3333.0,155.72,155.73,155.04,155.11,3333.0
2022-10-13 12:50:00,155.0,155.36,154.95,155.09,13617.0,155.0,155.36,154.95,155.09,13617.0
2022-10-13 12:55:00,155.02,155.1,154.9,154.96,10554.0,155.02,155.1,154.9,154.96,10554.0
2022-10-13 13:00:00,155.03,155.49,154.97,155.47,25742.0,155.03,155.49,154.97,155.47,25742.0
2022-10-13 13:05:00,155.51,155.65,155.05,155.08,13412.0,155.51,155.65,155.05,155.08,13412.0
2022-10-13 13:10:00,155.1,155.17,154.91,155.0,13694.0,155.1,155.17,154.91,155.0,13694.0
2022-10-13 13:15:00,155.0,155.18,154.95,155.03,18070.0,155.0,155.18,154.95,155.03,18070.0
2022-10-13 13:20:00,155.03,155.56,155.03,155.5,16081.0,155.03,155.56,155.03,155.5,16081.0
2022-10-13 13:25:00,155.55,156.36,155.35,155.87,37597.0,155.55,156.36,155.35,155.87,37597.0
2022-10-13 13:30:00,155.91,156.35,155.82,156.21,34901.0,155.91,156.35,155.82,156.21,34901.0
2022-10-13 13:35:00,156.23,157.01,156.1,156.89,30023.0,156.23,157.01,156.1,156.89,30023.0
2022-10-13 13:40:00,156.92,157.73,156.92,157.27,11994.0,156.92,157.73,156.92,157.27,11994.0
2022-10-13 13:45:00,157.38,158.02,157.37,157.91,10298.0,157.38,158.02,157.37,157.91,10298.0
2022-10-13 13:50:00,157.85,158.4,157.83,158.1,4912.0,157.85,158.4,157.83,158.1,4912.0
2022-10-13 13:55:00,158.11,158.16,157.72,157.76,8095.0,158.11,158.16,157.72,157.76,8095.0
2022-10-13 14:00:00,157.68,157.72,157.4,157.4,4561.0,157.68,157.72,157.4,157.4,4561.0
2022-10-13 14:05:00,157.35,157.52,157.11,157.29,7113.0,157.35,157.52,157.11,157.29,7113.0
2022-10-13 14:10:00,157.33,157.54,157.1,157.27,4713.0,157.33,157.54,157.1,157.27,4713.0
2022-10-13 14:15:00,157.38,157.54,157.36,157.53,5899.0,157.38,157.54,157.36,157.53,5899.0
2022-10-13 14:20:00,157.49,157.53,157.35,157.52,4060.0,157.49,157.53,157.35,157.52,4060.0
2022-10-13 14:25:00,157.46,157.5,156.72,156.87,4570.0,157.46,157.5,156.72,156.87,4570.0
2022-10-13 14:30:00,156.95,157.08,156.81,157.0,5360.0,156.95,157.08,156.81,157.0,5360.0
2022-10-13 14:35:00,157.08,157.15,156.9,157.03,5452.0,157.08,157.15,156.9,157.03,5452.0
2022-10-13 14:40:00,157.03,157.11,156.86,157.11,4816.0,157.03,157.11,156.86,157.11,4816.0
2022-10-13 14:45:00,157.06,157.13,156.97,157.12,9269.0,157.06,157.13,156.97,157.12,9269.0
2022-10-13 14:50:00,157.0,157.36,157.0,157.21,10196.0,157.0,157.36,157.0,157.21,10196.0
2022-10-13 14:55:00,157.13,157.58,157.04,157.41,6222.0,157.13,157.58,157.04,157.41,6222.0
2022-10-13 15:00:00,157.34,157.38,156.98,156.98,15722.0,157.34,157.38,156.98,156.98,15722.0
2022-10-13 15:05:00,157.0,157.42,157.0,157.35,34859.0,157.0,157.42,157.0,157.35,34859.0
2022-10-13 15:10:00,157.4,157.42,157.1,157.1,34130.0,157.4,157.42,157.1,157.1,34130.0
2022-10-13 15:15:00,157.11,157.12,156.77,156.85,53556.0,157.11,157.12,156.77,156.85,53556.0
2022-10-13 15:20:00,156.85,157.04,156.51,156.51,17113.0,156.85,157.04,156.51,156.51,17113.0
2022-10-13 15:25:00,156.66,156.88,156.35,156.47,12460.0,156.66,156.88,156.35,156.47,12460.0
2022-10-13 15:30:00,156.46,156.75,156.02,156.1,30628.0,156.46,156.75,156.02,156.1,30628.0
2022-10-13 15:35:00,156.1,156.29,155.99,156.28,10617.0,156.1,156.29,155.99,156.28,10617.0
2022-10-13 15:40:00,156.28,156.5,156.02,156.39,11897.0,156.28,156.5,156.02,156.39,11897.0
2022-10-13 15:45:00,156.31,156.37,155.79,155.8,28538.0,156.31,156.37,155.79,155.8,28538.0
2022-10-13 15:50:00,155.81,156.06,155.77,155.92,69567.0,155.81,156.06,155.77,155.92,69567.0
2022-10-13 15:55:00,155.9,156.21,155.75,155.94,97440.0,155.9,156.21,155.75,155.94,97440.0
2022-10-14 09:30:00,157.36,158.4,156.96,157.3,19890.0,157.36,158.4,156.96,157.3,19890.0
2022-10-14 09:35:00,157.38,157.47,156.85,157.05,8261.0,157.38,157.47,156.85,157.05,8261.0
2022-10-14 09:40:00,157.05,157.2,155.88,155.94,4694.0,157.05,157.2,155.88,155.94,4694.0
2022-10-14 09:45:00,156.0,156.08,155.39,156.0,20783.0,156.0,156.08,155.39,156.0,20783.0
2022-10-14 09:50:00,156.0,156.26,155.75,155.83,13466.0,156.0,156.26,155.75,155.83,13466.0
2022-10-14 09:55:00,155.96,156.3,155.75,155.75,6100.0,155.96,156.3,155.75,155.75,6100.0
2022-10-14 10:00:00,155.69,155.69,154.39,155.67,5954.0,155.69,155.69,154.39,155.67,5954.0
2022-10-14 10:05:00,155.66,156.0,155.2,155.31,8771.0,155.66,156.0,155.2,155.31,8771.0
2022-10-14 10:10:00,155.31,155.32,154.18,154.21,5289.0,155.31,155.32,154.18,154.21,5289.0
2022-10-14 10:15:00,154.17,154.77,154.17,154.6,6222.0,154.17,154.77,154.17,154.6,6222.0
2022-10-14 10:20:00,154.47,154.94,154.16,154.67,6179.0,154.47,154.94,154.16,154.67,6179.0
2022-10-14 10:25:00,154.68,155.0,154.62,154.91,6120.0,154.68,155.0,154.62,154.91,6120.0
2022-10-14 10:30:00,154.72,155.11,154.5,154.5,11113.0,154.72,155.11,154.5,154.5,11113.0
2022-10-14 10:35:00,154.71,155.07,154.26,154.27,3956.0,154.71,155.07,154.26,154.27,3956.0
2022-10-14 10:40:00,154.41,154.64,153.78,153.78,5213.0,154.41,154.64,153.78,153.78,5213.0
2022-10-14 10:45:00,154.0,154.3,153.83,153.96,3021.0,154.0,154.3,153.83,153.96,3021.0
2022-10-14 10:50:00,154.05,154.71,153.83,154.61,4000.0,154.05,154.71,153.83,154.61,4000.0
2022-10-14 10:55:00,154.47,155.02,154.47,154.75,10436.0,154.47,155.02,154.47,154.75,10436.0
2022-10-14 11:00:00,154.67,155.27,154.67,154.99,8638.0,154.67,155.27,154.67,154.99,8638.0
2022-10-14 11:05:00,154.99,154.99,154.34,154.56,4640.0,154.99,154.99,154.34,154.56,4640.0
2022-10-14 11:10:00,154.49,154.49,153.68,153.8,2311.0,154.49,154.49,153.68,153.8,2311.0
2022-10-14 11:15:00,153.74,153.81,153.55,153.71,5800.0,153.74,153.81,153.55,153.71,5800.0
2022-10-14 11:20:00,153.84,154.44,153.84,154.2,2913.0,153.84,154.44,153.84,154.2,2913.0
2022-10-14 11:25:00,154.25,154.63,154.24,154.59,6473.0,154.25,154.63,154.24,154.59,6473.0
2022-10-14 11:30:00,154.5,154.75,154.2,154.2,9472.0,154.5,154.75,154.2,154.2,9472.0
2022-10-14 11:35:00,154.6,154.77,154.49,154.73,1900.0,154.6,154.77,154.49,154.73,1900.0
2022-10-14 11:40:00,154.92,154.92,154.46,154.67,1732.0,154.92,154.92,154.46,154.67,1732.0
2022-10-14 11:45:00,154.6,154.66,154.07,154.18,7435.0,154.6,154.66,154.07,154.18,7435.0
2022-10-14 11:50:00,154.21,154.27,153.51,153.74,3831.0,154.21,154.27,153.51,153.74,3831.0
2022-10-14 11:55:00,153.69,153.71,153.23,153.24,1874.0,153.69,153.71,153.23,153.24,1874.0
2022-10-14 12:00:00,153.17,153.46,153.01,153.35,5780.0,153.17,153.46,153.01,153.35,5780.0
2022-10-14 12:05:00,153.25,153.26,152.78,152.78,6863.0,153.25,153.26,152.78,152.78,6863.0
2022-10-14 12:10:00,152.86,153.17,152.68,152.7,3530.0,152.86,153.17,152.68,152.7,3530.0
2022-10-14 12:15:00,152.77,153.34,152.76,153.04,9777.0,152.77,153.34,152.76,153.04,9777.0
2022-10-14 12:20:00,153.14,153.38,153.14,153.31,1420.0,153.14,153.38,153.14,153.31,1420.0
2022-10-14 12:25:00,153.22,153.42,153.21,153.34,4658.0,153.22,153.42,153.21,153.34,4658.0
2022-10-14 12:30:00,153.34,153.44,153.07,153.1,5540.0,153.34,153.44,153.07,153.1,5540.0
2022-10-14 12:35:00,153.03,153.45,153.03,153.25,5810.0,153.03,153.45,153.03,153.25,5810.0
2022-10-14 12:40:00,153.15,153.46,153.11,153.39,10550.0,153.15,153.46,153.11,153.39,10550.0
2022-10-14 12:45:00,153.4,153.46,153.23,153.23,3400.0,153.4,153.46,153.23,153.23,3400.0
2022-10-14 12:50:00,153.1,153.14,152.77,153.0,4235.0,153.1,153.14,152.77,153.0,4235.0
2022-10-14 12:55:00,153.0,153.05,152.9,152.96,1910.0,153.0,153.05,152.9,152.96,1910.0
2022-10-14 13:00:00,153.02,153.42,152.98,153.09,10136.0,153.02,153.42,152.98,153.09,10136.0
2022-10-14 13:05:00,153.0,153.0,152.73,152.9,10757.0,153.0,153.0,152.73,152.9,10757.0
2022-10-14 13:10:00,152.81,153.11,152.81,152.89,3200.0,152.81,153.11,152.81,152.89,3200.0
2022-10-14 13:15:00,152.98,153.13,152.83,152.95,1510.0,152.98,153.13,152.83,152.95,1510.0
2022-10-14 13:20:00,152.95,153.35,152.7,153.34,2906.0,152.95,153.35,152.7,153.34,2906.0
2022-10-14 13:25:00,153.28,153.44,153.2,153.38,1857.0,153.28,153.44,153.2,153.38,1857.0
2022-10-14 13:30:00,153.32,153.54,153.32,153.4,3200.0,153.32,153.54,153.32,153.4,3200.0
2022-10-14 13:35:00,153.34,153.53,153.19,153.53,1200.0,153.34,153.53,153.19,153.53,1200.0
2022-10-14 13:40:00,153.44,153.52,153.22,153.25,3826.0,153.44,153.52,153.22,153.25,3826.0
2022-10-14 13:45:00,153.2,153.41,153.12,153.18,6792.0,153.2,153.41,153.12,153.18,6792.0
2022-10-14 13:50:00,153.25,153.25,152.94,153.03,2190.0,153.25,153.25,152.94,153.03,2190.0
2022-10-14 13:55:00,153.0,153.16,152.94,153.06,7059.0,153.0,153.16,152.94,153.06,7059.0
2022-10-14 14:00:00,153.02,153.07,152.87,153.02,2580.0,153.02,153.07,152.87,153.02,2580.0
2022-10-14 14:05:00,153.01,153.02,152.75,152.76,3140.0,153.01,153.02,152.75,152.76,3140.0
2022-10-14 14:10:00,152.63,152.72,152.44,152.44,4911.0,152.63,152.72,152.44,152.44,4911.0
2022-10-14 14:15:00,152.4,152.51,152.08,152.09,3939.0,152.4,152.51,152.08,152.09,3939.0
2022-10-14 14:20:00,152.08,152.15,151.91,152.15,7243.0,152.08,152.15,151.91,152.15,7243.0
2022-10-14 14:25:00,152.14,152.14,151.92,152.08,4494.0,152.14,152.14,151.92,152.08,4494.0
2022-10-14 14:30:00,152.14,152.35,151.95,151.96,3106.0,152.14,152.35,151.95,151.96,3106.0
2022-10-14 14:35:00,151.95,152.02,151.73,151.87,3910.0,151.95,152.02,151.73,151.87,3910.0
2022-10-14 14:40:00,151.88,152.07,151.77,151.93,4388.0,151.88,152.07,151.77,151.93,4388.0
2022-10-14 14:45:00,151.88,151.92,151.75,151.8,5468.0,151.88,151.92,151.75,151.8,5468.0
2022-10-14 14:50:00,151.78,152.12,151.78,151.97,6261.0,151.78,152.12,151.78,151.97,6261.0
2022-10-14 14:55:00,151.93,152.18,151.85,152.16,8525.0,151.93,152.18,151.85,152.16,8525.0
2022-10-14 15:00:00,152.15,152.22,151.96,152.09,21494.0,152.15,152.22,151.96,152.09,21494.0
2022-10-14 15:05:00,152.0,152.11,151.86,151.9,5886.0,152.0,152.11,151.86,151.9,5886.0
2022-10-14 15:10:00,151.89,152.02,151.77,151.78,7026.0,151.89,152.02,151.77,151.78,7026.0
2022-10-14 15:15:00,151.75,151.79,151.48,151.56,9370.0,151.75,151.79,151.48,151.56,9370.0
2022-10-14 15:20:00,151.59,151.91,151.59,151.85,7441.0,151.59,151.91,151.59,151.85,7441.0
2022-10-14 15:25:00,151.94,152.02,151.71,151.78,7380.0,151.94,152.02,151.71,151.78,7380.0
2022-10-14 15:30:00,151.75,152.33,151.54,152.33,10570.0,151.75,152.33,151.54,152.33,10570.0
2022-10-14 15:35:00,152.25,152.3,151.86,152.0,11972.0,152.25,152.3,151.86,152.0,11972.0
2022-10-14 15:40:00,151.96,152.1,151.81,151.97,19553.0,151.96,152.1,151.81,151.97,19553.0
2022-10-14 15:45:00,151.95,152.02,151.87,151.87,19384.0,151.95,152.02,151.87,151.87,19384.0
2022-10-14 15:50:00,151.92,152.04,151.65,151.69,48154.0,151.92,152.04,151.65,151.69,48154.0
2022-10-14 15:55:00,151.66,151.7,151.02,151.31,108375.0,151.66,151.7,151.02,151.31,108375.0
2022-10-17 09:30:00,154.55,155.5,154.19,155.18,41845.0,154.55,155.5,154.19,155.18,41845.0
2022-10-17 09:35:00,155.19,156.89,155.18,156.56,13386.0,155.19,156.89,155.18,156.56,13386.0
2022-10-17 09:40:00,156.84,156.85,155.86,156.36,8528.0,156.84,156.85,155.86,156.36,8528.0
2022-10-17 09:45:00,155.86,156.29,155.59,156.09,81028.0,155.86,156.29,155.59,156.09,81028.0
2022-10-17 09:50:00,156.15,157.0,156.1,156.5,10775.0,156.15,157.0,156.1,156.5,10775.0
2022-10-17 09:55:00,156.33,156.39,156.0,156.3,9308.0,156.33,156.39,156.0,156.3,9308.0
2022-10-17 10:00:00,156.3,157.65,156.23,157.61,14477.0,156.3,157.65,156.23,157.61,14477.0
2022-10-17 10:05:00,157.82,157.82,157.22,157.25,8178.0,157.82,157.82,157.22,157.25,8178.0
2022-10-17 10:10:00,157.39,157.79,157.39,157.68,6017.0,157.39,157.79,157.39,157.68,6017.0
2022-10-17 10:15:00,157.69,157.69,157.31,157.36,6142.0,157.69,157.69,157.31,157.36,6142.0
2022-10-17 10:20:00,157.45,157.59,157.1,157.12,8081.0,157.45,157.59,157.1,157.12,8081.0
2022-10-17 10:25:00,157.11,157.29,156.83,156.83,5984.0,157.11,157.29,156.83,156.83,5984.0
2022-10-17 10:30:00,156.97,157.23,156.65,156.65,10464.0,156.97,157.23,156.65,156.65,10464.0
2022-10-17 10:35:00,156.75,157.13,156.69,157.12,11013.0,156.75,157.13,156.69,157.12,11013.0
2022-10-17 10:40:00,157.17,157.41,156.95,157.34,7439.0,157.17,157.41,156.95,157.34,7439.0
2022-10-17 10:45:00,157.32,157.65,157.27,157.65,17630.0,157.32,157.65,157.27,157.65,17630.0
2022-10-17 10:50:00,157.75,157.8,156.96,157.05,3362.0,157.75,157.8,156.96,157.05,3362.0
2022-10-17 10:55:00,157.31,157.35,157.06,157.24,2623.0,157.31,157.35,157.06,157.24,2623.0
2022-10-17 11:00:00,157.24,157.57,157.19,157.33,6227.0,157.24,157.57,157.19,157.33,6227.0
2022-10-17 11:05:00,157.43,157.86,157.41,157.7,12430.0,157.43,157.86,157.41,157.7,12430.0
2022-10-17 11:10:00,157.72,157.86,157.58,157.59,4055.0,157.72,157.86,157.58,157.59,4055.0
2022-10-17 11:15:00,157.52,157.52,157.02,157.03,7512.0,157.52,157.52,157.02,157.03,7512.0
2022-10-17 11:20:00,157.08,157.25,156.99,157.2,15140.0,157.08,157.25,156.99,157.2,15140.0
2022-10-17 11:25:00,157.17,157.41,157.17,157.27,27102.0,157.17,157.41,157.17,157.27,27102.0
2022-10-17 11:30:00,157.22,157.28,156.93,157.22,9594.0,157.22,157.28,156.93,157.22,9594.0
2022-10-17 11:35:00,157.24,158.0,157.17,158.0,4036.0,157.24,158.0,157.17,158.0,4036.0
2022-10-17 11:40:00,158.08,158.37,157.9,158.0,7181.0,158.08,158.37,157.9,158.0,7181.0
2022-10-17 11:45:00,157.9,157.9,157.48,157.53,12223.0,157.9,157.9,157.48,157.53,12223.0
2022-10-17 11:50:00,157.48,157.59,157.37,157.53,7952.0,157.48,157.59,157.37,157.53,7952.0
2022-10-17 11:55:00,157.44,157.67,157.41,157.67,14163.0,157.44,157.67,157.41,157.67,14163.0
2022-10-17 12:00:00,157.72,157.81,157.57,157.66,4125.0,157.72,157.81,157.57,157.66,4125.0
2022-10-17 12:05:00,157.71,157.96,157.65,157.91,6554.0,157.71,157.96,157.65,157.91,6554.0
2022-10-17 12:10:00,157.95,157.95,157.46,157.56,4990.0,157.95,157.95,157.46,157.56,4990.0
2022-10-17 12:15:00,157.48,157.69,157.47,157.56,1621.0,157.48,157.69,157.47,157.56,1621.0
2022-10-17 12:20:00,157.56,157.56,157.31,157.51,5474.0,157.56,157.56,157.31,157.51,5474.0
2022-10-17 12:25:00,157.53,157.58,157.46,157.54,2757.0,157.53,157.58,157.46,157.54,2757.0
2022-10-17 12:30:00,157.47,157.77,157.47,157.77,3796.0,157.47,157.77,157.47,157.77,3796.0
2022-10-17 12:35:00,157.75,157.75,157.44,157.5,2060.0,157.75,157.75,157.44,157.5,2060.0
2022-10-17 12:40:00,157.42,157.46,157.08,157.23,2127.0,157.42,157.46,157.08,157.23,2127.0
2022-10-17 12:45:00,157.22,157.22,157.03,157.13,4202.0,157.22,157.22,157.03,157.13,4202.0
2022-10-17 12:50:00,157.13,157.15,157.0,157.04,5715.0,157.13,157.15,157.0,157.04,5715.0
2022-10-17 12:55:00,157.04,157.06,156.79,156.79,3533.0,157.04,157.06,156.79,156.79,3533.0
2022-10-17 13:00:00,156.76,156.78,156.41,156.42,5582.0,156.76,156.78,156.41,156.42,5582.0
2022-10-17 13:05:00,156.56,156.61,156.4,156.46,10637.0,156.56,156.61,156.4,156.46,10637.0
2022-10-17 13:10:00,156.47,156.57,156.44,156.49,12204.0,156.47,156.57,156.44,156.49,12204.0
2022-10-17 13:15:00,156.53,156.62,156.34,156.34,7387.0,156.53,156.62,156.34,156.34,7387.0
2022-10-17 13:20:00,156.32,156.38,156.26,156.27,4955.0,156.32,156.38,156.26,156.27,4955.0
2022-10-17 13:25:00,156.26,156.27,156.0,156.09,3825.0,156.26,156.27,156.0,156.09,3825.0
2022-10-17 13:30:00,156.02,156.11,155.91,156.06,3261.0,156.02,156.11,155.91,156.06,3261.0
2022-10-17 13:35:00,156.03,156.5,156.01,156.47,5213.0,156.03,156.5,156.01,156.47,5213.0
2022-10-17 13:40:00,156.46,156.46,156.13,156.33,11287.0,156.46,156.46,156.13,156.33,11287.0
2022-10-17 13:45:00,156.36,157.37,156.36,157.37,2605.0,156.36,157.37,156.36,157.37,2605.0
2022-10-17 13:50:00,157.36,157.52,157.27,157.42,2154.0,157.36,157.52,157.27,157.42,2154.0
2022-10-17 13:55:00,157.38,157.45,157.3,157.44,2596.0,157.38,157.45,157.3,157.44,2596.0
2022-10-17 14:00:00,157.38,157.91,157.38,157.82,2979.0,157.38,157.91,157.38,157.82,2979.0
2022-10-17 14:05:00,157.94,158.26,157.94,158.17,2551.0,157.94,158.26,157.94,158.17,2551.0
2022-10-17 14:10:00,158.16,158.47,158.15,158.28,4728.0,158.16,158.47,158.15,158.28,4728.0
2022-10-17 14:15:00,158.31,158.34,157.94,158.06,3245.0,158.31,158.34,157.94,158.06,3245.0
2022-10-17 14:20:00,158.08,158.08,157.84,158.02,3912.0,158.08,158.08,157.84,158.02,3912.0
2022-10-17 14:25:00,157.9,158.01,157.77,157.9,2107.0,157.9,158.01,157.77,157.9,2107.0
2022-10-17 14:30:00,157.94,157.94,157.67,157.83,2607.0,157.94,157.94,157.67,157.83,2607.0
2022-10-17 14:35:00,157.8,158.1,157.74,158.1,3314.0,157.8,158.1,157.74,158.1,3314.0
2022-10-17 14:40:00,158.1,158.13,157.84,157.84,4859.0,158.1,158.13,157.84,157.84,4859.0
2022-10-17 14:45:00,157.72,157.89,157.68,157.8,5335.0,157.72,157.89,157.68,157.8,5335.0
2022-10-17 14:50:00,157.77,157.78,157.15,157.21,6049.0,157.77,157.78,157.15,157.21,6049.0
2022-10-17 14:55:00,157.17,157.25,157.06,157.06,3192.0,157.17,157.25,157.06,157.06,3192.0
2022-10-17 15:00:00,157.02,157.13,156.79,156.93,3454.0,157.02,157.13,156.79,156.93,3454.0
2022-10-17 15:05:00,156.98,157.04,156.79,156.95,3759.0,156.98,157.04,156.79,156.95,3759.0
2022-10-17 15:10:00,157.02,157.04,156.8,156.97,3922.0,157.02,157.04,156.8,156.97,3922.0
2022-10-17 15:15:00,156.96,157.05,156.63,156.7,7197.0,156.96,157.05,156.63,156.7,7197.0
2022-10-17 15:20:00,156.72,156.99,156.68,156.89,5123.0,156.72,156.99,156.68,156.89,5123.0
2022-10-17 15:25:00,156.9,157.39,156.86,157.39,6889.0,156.9,157.39,156.86,157.39,6889.0
2022-10-17 15:30:00,157.27,157.55,157.26,157.52,6140.0,157.27,157.55,157.26,157.52,6140.0
2022-10-17 15:35:00,157.55,157.76,157.5,157.61,11873.0,157.55,157.76,157.5,157.61,11873.0
2022-10-17 15:40:00,157.61,157.79,157.54,157.67,13828.0,157.61,157.79,157.54,157.67,13828.0
2022-10-17 15:45:00,157.63,157.76,157.54,157.63,9850.0,157.63,157.76,157.54,157.63,9850.0
2022-10-17 15:50:00,157.7,158.08,157.7,158.0,22818.0,157.7,158.08,157.7,158.0,22818.0
2022-10-17 15:55:00,157.96,157.96,157.63,157.84,82562.0,157.96,157.96,157.63,157.84,82562.0
2022-10-18 09:30:00,162.81,163.91,161.63,162.0,22714.0,162.81,163.91,161.63,162.0,22714.0
2022-10-18 09:35:00,162.0,163.36,161.79,162.47,18163.0,162.0,163.36,161.79,162.47,18163.0
2022-10-18 09:40:00,162.68,162.96,162.11,162.93,8951.0,162.68,162.96,162.11,162.93,8951.0
2022-10-18 09:45:00,162.64,163.66,162.2,163.48,6326.0,162.64,163.66,162.2,163.48,6326.0
2022-10-18 09:50:00,163.63,164.64,163.0,163.01,26601.0,163.63,164.64,163.0,163.01,26601.0
2022-10-18 09:55:00,163.41,163.64,162.72,163.3,5825.0,163.41,163.64,162.72,163.3,5825.0
2022-10-18 10:00:00,163.31,163.39,162.82,162.91,4384.0,163.31,163.39,162.82,162.91,4384.0
2022-10-18 10:05:00,163.06,163.88,162.87,163.88,3612.0,163.06,163.88,162.87,163.88,3612.0
2022-10-18 10:10:00,164.0,164.55,163.85,164.55,1300.0,164.0,164.55,163.85,164.55,1300.0
2022-10-18 10:15:00,164.39,164.9,164.16,164.33,21555.0,164.39,164.9,164.16,164.33,21555.0
2022-10-18 10:20:00,163.98,164.12,163.63,163.87,6572.0,163.98,164.12,163.63,163.87,6572.0
2022-10-18 10:25:00,163.95,164.24,163.33,163.47,10652.0,163.95,164.24,163.33,163.47,10652.0
2022-10-18 10:30:00,163.43,163.88,163.0,163.81,26123.0,163.43,163.88,163.0,163.81,26123.0
2022-10-18 10:35:00,163.92,163.99,163.1,163.24,9074.0,163.92,163.99,163.1,163.24,9074.0
2022-10-18 10:40:00,163.31,163.95,163.31,163.95,1800.0,163.31,163.95,163.31,163.95,1800.0
2022-10-18 10:45:00,163.72,164.57,163.7,164.45,4394.0,163.72,164.57,163.7,164.45,4394.0
2022-10-18 10:50:00,164.36,164.58,163.38,163.39,6318.0,164.36,164.58,163.38,163.39,6318.0
2022-10-18 10:55:00,163.52,163.52,162.96,163.4,4707.0,163.52,163.52,162.96,163.4,4707.0
2022-10-18 11:00:00,163.28,163.6,163.16,163.6,2011.0,163.28,163.6,163.16,163.6,2011.0
2022-10-18 11:05:00,163.6,163.62,162.24,162.31,9009.0,163.6,163.62,162.24,162.31,9009.0
2022-10-18 11:10:00,162.33,162.81,162.06,162.06,6999.0,162.33,162.81,162.06,162.06,6999.0
2022-10-18 11:15:00,161.79,162.25,161.79,162.12,3313.0,161.79,162.25,161.79,162.12,3313.0
2022-10-18 11:20:00,162.01,162.01,161.38,161.38,3092.0,162.01,162.01,161.38,161.38,3092.0
2022-10-18 11:25:00,161.39,161.55,161.06,161.27,4440.0,161.39,161.55,161.06,161.27,4440.0
2022-10-18 11:30:00,161.18,161.35,160.96,161.11,3556.0,161.18,161.35,160.96,161.11,3556.0
2022-10-18 11:35:00,161.15,161.15,160.32,160.54,2027.0,161.15,161.15,160.32,160.54,2027.0
2022-10-18 11:40:00,160.6,160.62,160.33,160.43,5227.0,160.6,160.62,160.33,160.43,5227.0
2022-10-18 11:45:00,160.42,160.72,160.4,160.68,7763.0,160.42,160.72,160.4,160.68,7763.0
2022-10-18 11:50:00,160.62,160.9,160.57,160.8,7790.0,160.62,160.9,160.57,160.8,7790.0
2022-10-18 11:55:00,160.86,160.86,160.42,160.77,3924.0,160.86,160.86,160.42,160.77,3924.0
2022-10-18 12:00:00,160.74,160.74,160.52,160.52,2968.0,160.74,160.74,160.52,160.52,2968.0
2022-10-18 12:05:00,160.54,161.15,160.46,161.02,4226.0,160.54,161.15,160.46,161.02,4226.0
2022-10-18 12:10:00,161.02,161.28,161.01,161.28,1699.0,161.02,161.28,161.01,161.28,1699.0
2022-10-18 12:15:00,161.18,161.31,160.94,161.14,2707.0,161.18,161.31,160.94,161.14,2707.0
2022-10-18 12:20:00,161.27,161.27,160.69,160.69,1851.0,161.27,161.27,160.69,160.69,1851.0
2022-10-18 12:25:00,160.59,160.76,160.49,160.76,2642.0,160.59,160.76,160.49,160.76,2642.0
2022-10-18 12:30:00,160.63,160.83,160.56,160.81,1198.0,160.63,160.83,160.56,160.81,1198.0
2022-10-18 12:35:00,160.93,161.29,160.88,161.17,1900.0,160.93,161.29,160.88,161.17,1900.0
2022-10-18 12:40:00,161.09,161.33,161.09,161.14,2700.0,161.09,161.33,161.09,161.14,2700.0
2022-10-18 12:45:00,160.88,160.88,160.69,160.78,888.0,160.88,160.88,160.69,160.78,888.0
2022-10-18 12:50:00,160.86,160.9,160.65,160.9,2001.0,160.86,160.9,160.65,160.9,2001.0
2022-10-18 12:55:00,160.84,160.84,160.25,160.25,468.0,160.84,160.84,160.25,160.25,468.0
2022-10-18 13:00:00,160.39,160.39,159.49,159.73,5110.0,160.39,160.39,159.49,159.73,5110.0
2022-10-18 13:05:00,159.76,159.88,159.66,159.66,2352.0,159.76,159.88,159.66,159.66,2352.0
2022-10-18 13:10:00,159.7,159.91,159.67,159.81,1502.0,159.7,159.91,159.67,159.81,1502.0
2022-10-18 13:15:00,159.76,160.23,159.76,160.08,27133.0,159.76,160.23,159.76,160.08,27133.0
2022-10-18 13:20:00,160.09,160.16,159.92,160.03,7238.0,160.09,160.16,159.92,160.03,7238.0
2022-10-18 13:25:00,160.06,160.2,160.01,160.04,5671.0,160.06,160.2,160.01,160.04,5671.0
2022-10-18 13:30:00,159.98,160.39,159.96,160.39,5847.0,159.98,160.39,159.96,160.39,5847.0
2022-10-18 13:35:00,160.4,160.53,160.22,160.3,3589.0,160.4,160.53,160.22,160.3,3589.0
2022-10-18 13:40:00,160.31,160.43,160.16,160.22,2878.0,160.31,160.43,160.16,160.22,2878.0
2022-10-18 13:45:00,160.14,160.3,159.92,160.3,3091.0,160.14,160.3,159.92,160.3,3091.0
2022-10-18 13:50:00,160.29,160.29,160.04,160.13,3990.0,160.29,160.29,160.04,160.13,3990.0
2022-10-18 13:55:00,160.1,160.39,160.1,160.22,3500.0,160.1,160.39,160.1,160.22,3500.0
2022-10-18 14:00:00,160.31,160.43,159.96,159.96,10218.0,160.31,160.43,159.96,159.96,10218.0
2022-10-18 14:05:00,160.02,160.3,159.98,160.16,6925.0,160.02,160.3,159.98,160.16,6925.0
2022-10-18 14:10:00,160.24,160.36,160.2,160.22,3059.0,160.24,160.36,160.2,160.22,3059.0
2022-10-18 14:15:00,160.27,160.4,160.21,160.32,6130.0,160.27,160.4,160.21,160.32,6130.0
2022-10-18 14:20:00,160.28,160.75,160.2,160.62,13893.0,160.28,160.75,160.2,160.62,13893.0
2022-10-18 14:25:00,160.57,160.57,160.35,160.47,4047.0,160.57,160.57,160.35,160.47,4047.0
2022-10-18 14:30:00,160.45,160.49,160.13,160.31,7561.0,160.45,160.49,160.13,160.31,7561.0
2022-10-18 14:35:00,160.33,160.33,159.75,159.84,3007.0,160.33,160.33,159.75,159.84,3007.0
2022-10-18 14:40:00,159.9,159.9,159.58,159.58,5633.0,159.9,159.9,159.58,159.58,5633.0
2022-10-18 14:45:00,159.53,159.7,158.91,159.11,8693.0,159.53,159.7,158.91,159.11,8693.0
2022-10-18 14:50:00,159.19,159.24,159.0,159.04,11355.0,159.19,159.24,159.0,159.04,11355.0
2022-10-18 14:55:00,159.16,159.18,159.0,159.08,8587.0,159.16,159.18,159.0,159.08,8587.0
2022-10-18 15:00:00,159.04,159.24,158.68,158.95,6827.0,159.04,159.24,158.68,158.95,6827.0
2022-10-18 15:05:00,158.99,159.08,158.89,158.89,4348.0,158.99,159.08,158.89,158.89,4348.0
2022-10-18 15:10:00,158.93,158.93,158.62,158.62,1961.0,158.93,158.93,158.62,158.62,1961.0
2022-10-18 15:15:00,158.67,158.89,158.46,158.84,2906.0,158.67,158.89,158.46,158.84,2906.0
2022-10-18 15:20:00,158.89,159.22,158.85,159.19,5199.0,158.89,159.22,158.85,159.19,5199.0
2022-10-18 15:25:00,159.25,159.36,159.02,159.14,7480.0,159.25,159.36,159.02,159.14,7480.0
2022-10-18 15:30:00,159.2,159.75,159.16,159.63,13690.0,159.2,159.75,159.16,159.63,13690.0
2022-10-18 15:35:00,159.58,159.59,159.13,159.49,9937.0,159.58,159.59,159.13,159.49,9937.0
2022-10-18 15:40:00,159.5,159.75,159.41,159.75,15563.0,159.5,159.75,159.41,159.75,15563.0
2022-10-18 15:45:00,159.68,159.81,159.46,159.7,14048.0,159.68,159.81,159.46,159.7,14048.0
2022-10-18 15:50:00,159.79,159.85,159.4,159.5,31824.0,159.79,159.85,159.4,159.5,31824.0
2022-10-18 15:55:00,159.47,159.99,159.16,159.17,106506.0,159.47,159.99,159.16,159.17,106506.0
2022-10-19 09:30:00,159.84,159.99,158.97,159.61,31761.0,159.84,159.99,158.97,159.61,31761.0
2022-10-19 09:35:00,159.37,159.8,159.36,159.58,2765.0,159.37,159.8,159.36,159.58,2765.0
2022-10-19 09:40:00,160.0,160.0,157.72,158.11,25456.0,160.0,160.0,157.72,158.11,25456.0
2022-10-19 09:45:00,157.61,158.23,157.19,157.87,23610.0,157.61,158.23,157.19,157.87,23610.0
2022-10-19 09:50:00,158.03,159.04,157.98,158.98,16357.0,158.03,159.04,157.98,158.98,16357.0
2022-10-19 09:55:00,159.0,159.02,157.58,157.74,3933.0,159.0,159.02,157.58,157.74,3933.0
2022-10-19 10:00:00,157.57,158.52,157.57,158.52,500.0,157.57,158.52,157.57,158.52,500.0
2022-10-19 10:05:00,158.57,158.71,158.37,158.54,1756.0,158.57,158.71,158.37,158.54,1756.0
2022-10-19 10:10:00,158.28,158.33,157.78,158.12,2690.0,158.28,158.33,157.78,158.12,2690.0
2022-10-19 10:15:00,158.3,159.0,158.3,159.0,2606.0,158.3,159.0,158.3,159.0,2606.0
2022-10-19 10:20:00,158.94,159.42,158.79,159.33,14276.0,158.94,159.42,158.79,159.33,14276.0
2022-10-19 10:25:00,159.21,159.51,159.08,159.34,3110.0,159.21,159.51,159.08,159.34,3110.0
2022-10-19 10:30:00,159.45,159.73,159.23,159.23,2804.0,159.45,159.73,159.23,159.23,2804.0
2022-10-19 10:35:00,159.34,159.46,159.04,159.2,3750.0,159.34,159.46,159.04,159.2,3750.0
2022-10-19 10:40:00,159.25,159.26,158.78,158.93,980.0,159.25,159.26,158.78,158.93,980.0
2022-10-19 10:45:00,158.93,158.93,158.41,158.46,24187.0,158.93,158.93,158.41,158.46,24187.0
2022-10-19 10:50:00,158.45,158.58,158.43,158.43,1100.0,158.45,158.58,158.43,158.43,1100.0
2022-10-19 10:55:00,158.18,158.24,157.82,157.85,1800.0,158.18,158.24,157.82,157.85,1800.0
2022-10-19 11:00:00,158.12,158.12,157.6,157.76,849.0,158.12,158.12,157.6,157.76,849.0
2022-10-19 11:05:00,157.97,158.37,157.71,158.18,3496.0,157.97,158.37,157.71,158.18,3496.0
2022-10-19 11:10:00,158.37,158.96,158.37,158.96,2806.0,158.37,158.96,158.37,158.96,2806.0
2022-10-19 11:15:00,158.7,158.74,158.12,158.24,2397.0,158.7,158.74,158.12,158.24,2397.0
2022-10-19 11:20:00,158.03,158.27,158.03,158.21,3005.0,158.03,158.27,158.03,158.21,3005.0
2022-10-19 11:25:00,157.97,158.01,157.86,158.0,810.0,157.97,158.01,157.86,158.0,810.0
2022-10-19 11:30:00,158.0,158.07,157.78,158.0,1097.0,158.0,158.07,157.78,158.0,1097.0
2022-10-19 11:35:00,157.83,158.13,157.62,158.13,3655.0,157.83,158.13,157.62,158.13,3655.0
2022-10-19 11:40:00,158.0,158.0,157.59,157.61,2032.0,158.0,158.0,157.59,157.61,2032.0
2022-10-19 11:45:00,157.75,158.27,157.75,158.0,830.0,157.75,158.27,157.75,158.0,830.0
2022-10-19 11:50:00,158.02,158.22,158.02,158.09,900.0,158.02,158.22,158.02,158.09,900.0
2022-10-19 11:55:00,158.02,158.17,157.99,157.99,2082.0,158.02,158.17,157.99,157.99,2082.0
2022-10-19 12:00:00,158.0,158.0,157.72,157.89,1160.0,158.0,158.0,157.72,157.89,1160.0
2022-10-19 12:05:00,157.84,157.92,157.27,157.27,900.0,157.84,157.92,157.27,157.27,900.0
2022-10-19 12:10:00,157.43,157.43,156.87,156.88,2801.0,157.43,157.43,156.87,156.88,2801.0
2022-10-19 12:15:00,156.86,156.92,156.53,156.67,4935.0,156.86,156.92,156.53,156.67,4935.0
2022-10-19 12:20:00,156.8,156.88,156.68,156.87,732.0,156.8,156.88,156.68,156.87,732.0
2022-10-19 12:25:00,156.21,156.31,156.06,156.09,3692.0,156.21,156.31,156.06,156.09,3692.0
2022-10-19 12:30:00,156.61,156.78,156.46,156.48,1288.0,156.61,156.78,156.46,156.48,1288.0
2022-10-19 12:35:00,156.46,156.46,156.14,156.14,1681.0,156.46,156.46,156.14,156.14,1681.0
2022-10-19 12:40:00,156.06,156.16,155.84,156.15,2509.0,156.06,156.16,155.84,156.15,2509.0
2022-10-19 12:45:00,156.03,156.03,155.81,155.81,2650.0,156.03,156.03,155.81,155.81,2650.0
2022-10-19 12:50:00,155.83,156.42,155.83,156.22,1324.0,155.83,156.42,155.83,156.22,1324.0
2022-10-19 12:55:00,156.1,156.13,155.92,155.99,1899.0,156.1,156.13,155.92,155.99,1899.0
2022-10-19 13:00:00,155.74,156.01,155.5,155.53,2333.0,155.74,156.01,155.5,155.53,2333.0
2022-10-19 13:05:00,155.5,155.75,155.49,155.74,3809.0,155.5,155.75,155.49,155.74,3809.0
2022-10-19 13:10:00,155.85,155.85,155.54,155.54,1055.0,155.85,155.85,155.54,155.54,1055.0
2022-10-19 13:15:00,155.6,155.88,155.59,155.88,916.0,155.6,155.88,155.59,155.88,916.0
2022-10-19 13:20:00,155.87,155.89,155.48,155.62,4341.0,155.87,155.89,155.48,155.62,4341.0
2022-10-19 13:25:00,155.63,155.95,155.58,155.58,1200.0,155.63,155.95,155.58,155.58,1200.0
2022-10-19 13:30:00,155.61,155.89,155.44,155.62,2907.0,155.61,155.89,155.44,155.62,2907.0
2022-10-19 13:35:00,155.62,155.81,155.62,155.81,1272.0,155.62,155.81,155.62,155.81,1272.0
2022-10-19 13:40:00,155.64,155.82,155.61,155.66,1245.0,155.64,155.82,155.61,155.66,1245.0
2022-10-19 13:45:00,155.62,156.0,155.54,155.78,2517.0,155.62,156.0,155.54,155.78,2517.0
2022-10-19 13:50:00,155.88,156.05,155.88,155.99,981.0,155.88,156.05,155.88,155.99,981.0
2022-10-19 13:55:00,156.05,156.16,155.66,155.8,2347.0,156.05,156.16,155.66,155.8,2347.0
2022-10-19 14:00:00,155.93,156.35,155.93,156.34,909.0,155.93,156.35,155.93,156.34,909.0
2022-10-19 14:05:00,156.43,157.0,156.38,156.89,3202.0,156.43,157.0,156.38,156.89,3202.0
2022-10-19 14:10:00,156.77,156.96,156.76,156.77,2933.0,156.77,156.96,156.76,156.77,2933.0
2022-10-19 14:15:00,156.68,156.81,156.38,156.38,4248.0,156.68,156.81,156.38,156.38,4248.0
2022-10-19 14:20:00,156.38,156.48,156.31,156.39,2033.0,156.38,156.48,156.31,156.39,2033.0
2022-10-19 14:25:00,156.52,156.68,156.52,156.67,814.0,156.52,156.68,156.52,156.67,814.0
2022-10-19 14:30:00,156.63,156.76,156.53,156.53,2830.0,156.63,156.76,156.53,156.53,2830.0
2022-10-19 14:35:00,156.62,156.62,156.49,156.49,911.0,156.62,156.62,156.49,156.49,911.0
2022-10-19 14:40:00,156.49,156.64,156.22,156.52,4449.0,156.49,156.64,156.22,156.52,4449.0
2022-10-19 14:45:00,156.66,156.66,156.46,156.46,700.0,156.66,156.66,156.46,156.46,700.0
2022-10-19 14:50:00,156.46,156.46,156.46,156.46,0.0,156.46,156.46,156.46,156.46,0.0
2022-10-19 14:55:00,156.55,156.55,156.41,156.54,1914.0,156.55,156.55,156.41,156.54,1914.0
2022-10-19 15:00:00,156.48,156.53,156.22,156.22,3550.0,156.48,156.53,156.22,156.22,3550.0
2022-10-19 15:05:00,156.2,156.26,156.03,156.26,1325.0,156.2,156.26,156.03,156.26,1325.0
2022-10-19 15:10:00,156.4,156.4,156.0,156.17,7672.0,156.4,156.4,156.0,156.17,7672.0
2022-10-19 15:15:00,156.17,156.68,156.17,156.62,1666.0,156.17,156.68,156.17,156.62,1666.0
2022-10-19 15:20:00,156.61,156.61,156.45,156.5,3976.0,156.61,156.61,156.45,156.5,3976.0
2022-10-19 15:25:00,156.52,156.54,156.24,156.24,2357.0,156.52,156.54,156.24,156.24,2357.0
2022-10-19 15:30:00,156.27,156.3,156.07,156.27,2063.0,156.27,156.3,156.07,156.27,2063.0
2022-10-19 15:35:00,156.32,156.37,156.04,156.04,5899.0,156.32,156.37,156.04,156.04,5899.0
2022-10-19 15:40:00,156.09,156.12,155.9,156.09,15894.0,156.09,156.12,155.9,156.09,15894.0
2022-10-19 15:45:00,156.1,156.41,156.02,156.36,5870.0,156.1,156.41,156.02,156.36,5870.0
2022-10-19 15:50:00,156.29,156.5,156.17,156.42,16741.0,156.29,156.5,156.17,156.42,16741.0
2022-10-19 15:55:00,156.45,156.57,156.19,156.19,54870.0,156.45,156.57,156.19,156.19,54870.0
2022-10-20 09:30:00,155.75,156.5,155.75,155.86,8310.0,155.75,156.5,155.75,155.86,8310.0
2022-10-20 09:35:00,155.55,156.37,155.51,155.86,4089.0,155.55,156.37,155.51,155.86,4089.0
2022-10-20 09:40:00,155.62,156.47,155.45,156.11,2352.0,155.62,156.47,155.45,156.11,2352.0
2022-10-20 09:45:00,156.13,156.32,155.92,156.04,2032.0,156.13,156.32,155.92,156.04,2032.0
2022-10-20 09:50:00,156.07,157.13,155.93,156.84,2957.0,156.07,157.13,155.93,156.84,2957.0
2022-10-20 09:55:00,156.5,156.67,156.43,156.43,2045.0,156.5,156.67,156.43,156.43,2045.0
2022-10-20 10:00:00,156.58,157.56,156.58,157.54,3900.0,156.58,157.56,156.58,157.54,3900.0
2022-10-20 10:05:00,157.64,158.29,157.64,158.2,2603.0,157.64,158.29,157.64,158.2,2603.0
2022-10-20 10:10:00,158.06,158.28,157.89,157.89,914.0,158.06,158.28,157.89,157.89,914.0
2022-10-20 10:15:00,157.89,158.27,157.89,158.27,1500.0,157.89,158.27,157.89,158.27,1500.0
2022-10-20 10:20:00,158.44,158.6,158.38,158.43,3115.0,158.44,158.6,158.38,158.43,3115.0
2022-10-20 10:25:00,158.33,158.5,158.15,158.45,2500.0,158.33,158.5,158.15,158.45,2500.0
2022-10-20 10:30:00,158.6,158.83,157.82,157.97,11648.0,158.6,158.83,157.82,157.97,11648.0
2022-10-20 10:35:00,158.05,158.44,157.97,158.34,3421.0,158.05,158.44,157.97,158.34,3421.0
2022-10-20 10:40:00,158.34,158.34,158.03,158.06,3620.0,158.34,158.34,158.03,158.06,3620.0
2022-10-20 10:45:00,158.3,158.35,158.07,158.12,1300.0,158.3,158.35,158.07,158.12,1300.0
2022-10-20 10:50:00,158.17,158.17,158.17,158.17,100.0,158.17,158.17,158.17,158.17,100.0
2022-10-20 10:55:00,158.1,158.39,158.02,158.23,6281.0,158.1,158.39,158.02,158.23,6281.0
2022-10-20 11:00:00,158.42,158.43,158.24,158.27,1000.0,158.42,158.43,158.24,158.27,1000.0
2022-10-20 11:05:00,158.35,158.35,158.32,158.34,300.0,158.35,158.35,158.32,158.34,300.0
2022-10-20 11:10:00,158.55,158.91,158.5,158.78,4000.0,158.55,158.91,158.5,158.78,4000.0
2022-10-20 11:15:00,158.78,158.78,158.51,158.52,906.0,158.78,158.78,158.51,158.52,906.0
2022-10-20 11:20:00,158.57,158.67,158.5,158.5,2275.0,158.57,158.67,158.5,158.5,2275.0
2022-10-20 11:25:00,158.39,158.39,157.66,157.75,1657.0,158.39,158.39,157.66,157.75,1657.0
2022-10-20 11:30:00,157.87,158.36,157.87,158.11,18614.0,157.87,158.36,157.87,158.11,18614.0
2022-10-20 11:35:00,158.12,158.6,158.07,158.6,1230.0,158.12,158.6,158.07,158.6,1230.0
2022-10-20 11:40:00,158.59,158.71,158.58,158.65,619.0,158.59,158.71,158.58,158.65,619.0
2022-10-20 11:45:00,158.75,158.75,158.15,158.19,1744.0,158.75,158.75,158.15,158.19,1744.0
2022-10-20 11:50:00,158.49,158.5,158.19,158.19,2367.0,158.49,158.5,158.19,158.19,2367.0
2022-10-20 11:55:00,158.16,158.24,157.8,157.88,2135.0,158.16,158.24,157.8,157.88,2135.0
2022-10-20 12:00:00,157.9,157.9,157.6,157.61,2109.0,157.9,157.9,157.6,157.61,2109.0
2022-10-20 12:05:00,157.61,157.62,157.36,157.36,400.0,157.61,157.62,157.36,157.36,400.0
2022-10-20 12:10:00,157.39,157.51,157.29,157.29,3433.0,157.39,157.51,157.29,157.29,3433.0
2022-10-20 12:15:00,157.2,157.61,157.2,157.47,1519.0,157.2,157.61,157.2,157.47,1519.0
2022-10-20 12:20:00,157.42,157.42,157.14,157.38,5071.0,157.42,157.42,157.14,157.38,5071.0
2022-10-20 12:25:00,157.18,157.23,157.03,157.23,1597.0,157.18,157.23,157.03,157.23,1597.0
2022-10-20 12:30:00,157.32,157.44,157.25,157.25,2288.0,157.32,157.44,157.25,157.25,2288.0
2022-10-20 12:35:00,157.34,157.35,157.11,157.11,1118.0,157.34,157.35,157.11,157.11,1118.0
2022-10-20 12:40:00,157.1,157.3,157.1,157.2,1700.0,157.1,157.3,157.1,157.2,1700.0
2022-10-20 12:45:00,157.15,157.2,156.95,157.2,1129.0,157.15,157.2,156.95,157.2,1129.0
2022-10-20 12:50:00,157.04,157.15,157.03,157.15,1000.0,157.04,157.15,157.03,157.15,1000.0
2022-10-20 12:55:00,157.21,157.31,157.12,157.22,1669.0,157.21,157.31,157.12,157.22,1669.0
2022-10-20 13:00:00,157.27,157.58,157.27,157.4,2836.0,157.27,157.58,157.27,157.4,2836.0
2022-10-20 13:05:00,157.33,157.33,156.69,156.85,3483.0,157.33,157.33,156.69,156.85,3483.0
2022-10-20 13:10:00,157.06,157.17,157.06,157.17,423.0,157.06,157.17,157.06,157.17,423.0
2022-10-20 13:15:00,156.9,156.98,156.76,156.79,928.0,156.9,156.98,156.76,156.79,928.0
2022-10-20 13:20:00,156.92,156.97,156.72,156.74,1321.0,156.92,156.97,156.72,156.74,1321.0
2022-10-20 13:25:00,156.6,156.93,156.6,156.74,1642.0,156.6,156.93,156.6,156.74,1642.0
2022-10-20 13:30:00,156.51,156.57,156.41,156.42,560.0,156.51,156.57,156.41,156.42,560.0
2022-10-20 13:35:00,156.27,156.69,156.27,156.46,3574.0,156.27,156.69,156.27,156.46,3574.0
2022-10-20 13:40:00,156.39,156.51,156.24,156.24,5251.0,156.39,156.51,156.24,156.24,5251.0
2022-10-20 13:45:00,156.26,156.37,155.91,155.92,2065.0,156.26,156.37,155.91,155.92,2065.0
2022-10-20 13:50:00,156.04,156.04,155.88,155.92,500.0,156.04,156.04,155.88,155.92,500.0
2022-10-20 13:55:00,155.88,156.13,155.83,156.02,1176.0,155.88,156.13,155.83,156.02,1176.0
2022-10-20 14:00:00,156.16,156.21,155.96,156.06,1500.0,156.16,156.21,155.96,156.06,1500.0
2022-10-20 14:05:00,155.74,155.74,155.74,155.74,105.0,155.74,155.74,155.74,155.74,105.0
2022-10-20 14:10:00,155.76,155.79,155.5,155.61,1661.0,155.76,155.79,155.5,155.61,1661.0
2022-10-20 14:15:00,155.74,155.94,155.74,155.91,1761.0,155.74,155.94,155.74,155.91,1761.0
2022-10-20 14:20:00,155.9,156.17,155.9,156.12,7837.0,155.9,156.17,155.9,156.12,7837.0
2022-10-20 14:25:00,156.05,156.29,156.05,156.16,2680.0,156.05,156.29,156.05,156.16,2680.0
2022-10-20 14:30:00,156.13,156.3,156.13,156.28,2429.0,156.13,156.3,156.13,156.28,2429.0
2022-10-20 14:35:00,156.29,156.47,156.07,156.07,3773.0,156.29,156.47,156.07,156.07,3773.0
2022-10-20 14:40:00,156.05,156.05,155.75,155.75,1459.0,156.05,156.05,155.75,155.75,1459.0
2022-10-20 14:45:00,155.57,155.72,155.57,155.72,335.0,155.57,155.72,155.57,155.72,335.0
2022-10-20 14:50:00,155.62,155.86,155.62,155.86,968.0,155.62,155.86,155.62,155.86,968.0
2022-10-20 14:55:00,155.91,156.19,155.91,156.08,1301.0,155.91,156.19,155.91,156.08,1301.0
2022-10-20 15:00:00,156.12,156.23,156.01,156.03,1832.0,156.12,156.23,156.01,156.03,1832.0
2022-10-20 15:05:00,156.03,156.38,156.02,156.34,1988.0,156.03,156.38,156.02,156.34,1988.0
2022-10-20 15:10:00,156.41,156.41,155.95,156.16,1028.0,156.41,156.41,155.95,156.16,1028.0
2022-10-20 15:15:00,156.13,156.21,155.99,156.14,2993.0,156.13,156.21,155.99,156.14,2993.0
2022-10-20 15:20:00,155.96,156.03,155.77,155.9,1926.0,155.96,156.03,155.77,155.9,1926.0
2022-10-20 15:25:00,155.97,156.02,155.76,156.02,1406.0,155.97,156.02,155.76,156.02,1406.0
2022-10-20 15:30:00,155.96,156.0,155.73,156.0,1631.0,155.96,156.0,155.73,156.0,1631.0
2022-10-20 15:35:00,155.83,156.06,155.82,155.9,4687.0,155.83,156.06,155.82,155.9,4687.0
2022-10-20 15:40:00,155.92,156.07,155.82,156.0,6220.0,155.92,156.07,155.82,156.0,6220.0
2022-10-20 15:45:00,156.02,156.02,155.79,155.97,6131.0,156.02,156.02,155.79,155.97,6131.0
2022-10-20 15:50:00,156.05,156.52,156.02,156.46,12853.0,156.05,156.52,156.02,156.46,12853.0
2022-10-20 15:55:00,156.51,156.51,156.11,156.21,37331.0,156.51,156.51,156.11,156.21,37331.0
2022-10-21 09:30:00,155.79,155.79,154.16,154.16,7589.0,155.79,155.79,154.16,154.16,7589.0
2022-10-21 09:35:00,154.53,154.78,154.05,154.22,4192.0,154.53,154.78,154.05,154.22,4192.0
2022-10-21 09:40:00,154.27,154.47,153.76,153.99,6838.0,154.27,154.47,153.76,153.99,6838.0
2022-10-21 09:45:00,154.29,155.2,154.2,154.35,17872.0,154.29,155.2,154.2,154.35,17872.0
2022-10-21 09:50:00,154.78,155.43,154.35,155.1,9142.0,154.78,155.43,154.35,155.1,9142.0
2022-10-21 09:55:00,155.09,155.24,154.66,155.08,4073.0,155.09,155.24,154.66,155.08,4073.0
2022-10-21 10:00:00,155.12,155.74,155.12,155.47,5780.0,155.12,155.74,155.12,155.47,5780.0
2022-10-21 10:05:00,155.55,157.23,155.55,156.34,11855.0,155.55,157.23,155.55,156.34,11855.0
2022-10-21 10:10:00,156.34,156.39,155.92,156.22,8212.0,156.34,156.39,155.92,156.22,8212.0
2022-10-21 10:15:00,156.16,156.42,156.0,156.03,12523.0,156.16,156.42,156.0,156.03,12523.0
2022-10-21 10:20:00,156.47,156.47,155.49,155.49,4832.0,156.47,156.47,155.49,155.49,4832.0
2022-10-21 10:25:00,155.48,155.57,155.04,155.36,6270.0,155.48,155.57,155.04,155.36,6270.0
2022-10-21 10:30:00,155.27,155.6,155.2,155.2,5965.0,155.27,155.6,155.2,155.2,5965.0
2022-10-21 10:35:00,155.31,155.35,154.84,154.84,6133.0,155.31,155.35,154.84,154.84,6133.0
2022-10-21 10:40:00,154.69,155.05,154.68,154.71,2546.0,154.69,155.05,154.68,154.71,2546.0
2022-10-21 10:45:00,154.7,155.51,154.7,155.41,22366.0,154.7,155.51,154.7,155.41,22366.0
2022-10-21 10:50:00,155.58,155.59,154.94,154.95,2357.0,155.58,155.59,154.94,154.95,2357.0
2022-10-21 10:55:00,154.98,154.98,154.19,154.51,3004.0,154.98,154.98,154.19,154.51,3004.0
2022-10-21 11:00:00,154.48,154.48,154.04,154.12,4250.0,154.48,154.48,154.04,154.12,4250.0
2022-10-21 11:05:00,154.25,154.38,153.9,153.99,3200.0,154.25,154.38,153.9,153.99,3200.0
2022-10-21 11:10:00,154.09,154.58,154.08,154.58,1800.0,154.09,154.58,154.08,154.58,1800.0
2022-10-21 11:15:00,154.42,154.69,154.24,154.36,4555.0,154.42,154.69,154.24,154.36,4555.0
2022-10-21 11:20:00,154.22,155.35,154.21,154.88,3110.0,154.22,155.35,154.21,154.88,3110.0
2022-10-21 11:25:00,154.91,155.36,154.91,155.21,2877.0,154.91,155.36,154.91,155.21,2877.0
2022-10-21 11:30:00,155.38,155.72,155.38,155.49,2267.0,155.38,155.72,155.38,155.49,2267.0
2022-10-21 11:35:00,155.37,155.37,154.78,154.78,1935.0,155.37,155.37,154.78,154.78,1935.0
2022-10-21 11:40:00,154.86,155.73,154.82,155.73,2307.0,154.86,155.73,154.82,155.73,2307.0
2022-10-21 11:45:00,155.8,156.2,155.75,156.08,15451.0,155.8,156.2,155.75,156.08,15451.0
2022-10-21 11:50:00,156.22,156.25,155.77,155.77,7000.0,156.22,156.25,155.77,155.77,7000.0
2022-10-21 11:55:00,155.88,156.03,155.72,155.92,1400.0,155.88,156.03,155.72,155.92,1400.0
2022-10-21 12:00:00,155.95,156.28,155.95,156.09,9673.0,155.95,156.28,155.95,156.09,9673.0
2022-10-21 12:05:00,156.04,156.23,155.77,156.09,6161.0,156.04,156.23,155.77,156.09,6161.0
2022-10-21 12:10:00,156.09,156.16,155.69,156.16,3900.0,156.09,156.16,155.69,156.16,3900.0
2022-10-21 12:15:00,156.31,156.31,156.07,156.11,2143.0,156.31,156.31,156.07,156.11,2143.0
2022-10-21 12:20:00,156.04,156.16,155.89,156.07,7964.0,156.04,156.16,155.89,156.07,7964.0
2022-10-21 12:25:00,156.07,156.07,155.47,155.69,2522.0,156.07,156.07,155.47,155.69,2522.0
2022-10-21 12:30:00,155.66,155.71,155.62,155.62,2172.0,155.66,155.71,155.62,155.62,2172.0
2022-10-21 12:35:00,155.75,156.01,155.5,155.56,2037.0,155.75,156.01,155.5,155.56,2037.0
2022-10-21 12:40:00,155.87,155.99,155.74,155.9,951.0,155.87,155.99,155.74,155.9,951.0
2022-10-21 12:45:00,155.9,156.24,155.9,156.24,2700.0,155.9,156.24,155.9,156.24,2700.0
2022-10-21 12:50:00,156.3,156.42,156.19,156.33,2400.0,156.3,156.42,156.19,156.33,2400.0
2022-10-21 12:55:00,156.49,156.51,156.17,156.24,1459.0,156.49,156.51,156.17,156.24,1459.0
2022-10-21 13:00:00,156.2,156.77,156.15,156.58,3581.0,156.2,156.77,156.15,156.58,3581.0
2022-10-21 13:05:00,156.54,156.9,156.44,156.48,6455.0,156.54,156.9,156.44,156.48,6455.0
2022-10-21 13:10:00,156.54,156.58,156.48,156.48,1472.0,156.54,156.58,156.48,156.48,1472.0
2022-10-21 13:15:00,156.27,156.49,156.14,156.28,2835.0,156.27,156.49,156.14,156.28,2835.0
2022-10-21 13:20:00,156.28,156.37,155.84,155.84,2734.0,156.28,156.37,155.84,155.84,2734.0
2022-10-21 13:25:00,155.73,156.08,155.73,155.96,3698.0,155.73,156.08,155.73,155.96,3698.0
2022-10-21 13:30:00,156.11,156.29,156.1,156.11,1000.0,156.11,156.29,156.1,156.11,1000.0
2022-10-21 13:35:00,156.05,156.36,155.96,156.2,36341.0,156.05,156.36,155.96,156.2,36341.0
2022-10-21 13:40:00,156.21,156.58,156.21,156.36,7412.0,156.21,156.58,156.21,156.36,7412.0
2022-10-21 13:45:00,156.38,156.66,156.37,156.52,5151.0,156.38,156.66,156.37,156.52,5151.0
2022-10-21 13:50:00,156.61,156.65,156.49,156.5,7750.0,156.61,156.65,156.49,156.5,7750.0
2022-10-21 13:55:00,156.48,156.57,156.47,156.57,4400.0,156.48,156.57,156.47,156.57,4400.0
2022-10-21 14:00:00,156.59,156.84,156.5,156.73,5396.0,156.59,156.84,156.5,156.73,5396.0
2022-10-21 14:05:00,156.72,157.09,156.71,157.09,8245.0,156.72,157.09,156.71,157.09,8245.0
2022-10-21 14:10:00,157.06,157.35,157.05,157.26,9884.0,157.06,157.35,157.05,157.26,9884.0
2022-10-21 14:15:00,157.26,157.34,157.05,157.16,5078.0,157.26,157.34,157.05,157.16,5078.0
2022-10-21 14:20:00,157.16,157.17,156.9,157.02,4502.0,157.16,157.17,156.9,157.02,4502.0
2022-10-21 14:25:00,156.9,156.92,156.74,156.9,2000.0,156.9,156.92,156.74,156.9,2000.0
2022-10-21 14:30:00,156.94,157.07,156.91,156.97,3259.0,156.94,157.07,156.91,156.97,3259.0
2022-10-21 14:35:00,156.93,156.97,156.76,156.79,5035.0,156.93,156.97,156.76,156.79,5035.0
2022-10-21 14:40:00,156.68,156.82,156.68,156.69,1630.0,156.68,156.82,156.68,156.69,1630.0
2022-10-21 14:45:00,156.66,156.84,156.53,156.54,32835.0,156.66,156.84,156.53,156.54,32835.0
2022-10-21 14:50:00,156.62,156.64,156.18,156.24,3519.0,156.62,156.64,156.18,156.24,3519.0
2022-10-21 14:55:00,156.25,156.28,156.13,156.27,2600.0,156.25,156.28,156.13,156.27,2600.0
2022-10-21 15:00:00,156.26,156.37,156.17,156.37,2811.0,156.26,156.37,156.17,156.37,2811.0
2022-10-21 15:05:00,156.38,156.48,156.31,156.47,2849.0,156.38,156.48,156.31,156.47,2849.0
2022-10-21 15:10:00,156.49,156.62,156.24,156.35,9131.0,156.49,156.62,156.24,156.35,9131.0
2022-10-21 15:15:00,156.41,156.59,156.32,156.56,7148.0,156.41,156.59,156.32,156.56,7148.0
2022-10-21 15:20:00,156.56,156.63,156.46,156.59,6567.0,156.56,156.63,156.46,156.59,6567.0
2022-10-21 15:25:00,156.63,156.91,156.59,156.86,5371.0,156.63,156.91,156.59,156.86,5371.0
2022-10-21 15:30:00,156.85,157.11,156.7,156.98,17498.0,156.85,157.11,156.7,156.98,17498.0
2022-10-21 15:35:00,156.98,157.02,156.86,156.87,9968.0,156.98,157.02,156.86,156.87,9968.0
2022-10-21 15:40:00,156.91,157.13,156.84,157.1,9837.0,156.91,157.13,156.84,157.1,9837.0
2022-10-21 15:45:00,157.05,157.18,156.96,157.17,9739.0,157.05,157.18,156.96,157.17,9739.0
2022-10-21 15:50:00,157.22,157.51,157.17,157.43,17429.0,157.22,157.51,157.17,157.43,17429.0
2022-10-21 15:55:00,157.39,157.72,157.29,157.52,71942.0,157.39,157.72,157.29,157.52,71942.0
2022-10-24 09:30:00,158.71,158.71,156.54,157.33,11597.0,158.71,158.71,156.54,157.33,11597.0
2022-10-24 09:35:00,157.17,158.69,157.12,157.63,2573.0,157.17,158.69,157.12,157.63,2573.0
2022-10-24 09:40:00,157.35,157.9,157.11,157.15,6668.0,157.35,157.9,157.11,157.15,6668.0
2022-10-24 09:45:00,157.39,158.66,157.15,158.14,42184.0,157.39,158.66,157.15,158.14,42184.0
2022-10-24 09:50:00,158.0,158.16,157.29,157.98,15698.0,158.0,158.16,157.29,157.98,15698.0
2022-10-24 09:55:00,157.95,158.36,157.58,157.64,6967.0,157.95,158.36,157.58,157.64,6967.0
2022-10-24 10:00:00,157.5,157.5,156.53,156.6,3631.0,157.5,157.5,156.53,156.6,3631.0
2022-10-24 10:05:00,156.59,156.75,155.58,155.58,2300.0,156.59,156.75,155.58,155.58,2300.0
2022-10-24 10:10:00,155.4,156.17,155.38,156.16,4281.0,155.4,156.17,155.38,156.16,4281.0
2022-10-24 10:15:00,156.26,156.26,155.73,156.03,8854.0,156.26,156.26,155.73,156.03,8854.0
2022-10-24 10:20:00,156.03,156.27,155.6,156.27,10724.0,156.03,156.27,155.6,156.27,10724.0
2022-10-24 10:25:00,156.42,156.42,155.76,156.06,14130.0,156.42,156.42,155.76,156.06,14130.0
2022-10-24 10:30:00,155.97,156.86,155.94,156.31,4710.0,155.97,156.86,155.94,156.31,4710.0
2022-10-24 10:35:00,156.81,156.97,156.4,156.86,4881.0,156.81,156.97,156.4,156.86,4881.0
2022-10-24 10:40:00,156.7,157.13,156.49,156.51,6538.0,156.7,157.13,156.49,156.51,6538.0
2022-10-24 10:45:00,156.26,156.65,156.12,156.24,12823.0,156.26,156.65,156.12,156.24,12823.0
2022-10-24 10:50:00,156.24,157.33,156.24,157.07,5659.0,156.24,157.33,156.24,157.07,5659.0
2022-10-24 10:55:00,157.18,157.48,157.08,157.4,3005.0,157.18,157.48,157.08,157.4,3005.0
2022-10-24 11:00:00,157.45,158.21,157.45,157.64,4225.0,157.45,158.21,157.45,157.64,4225.0
2022-10-24 11:05:00,157.53,157.56,157.12,157.12,7723.0,157.53,157.56,157.12,157.12,7723.0
2022-10-24 11:10:00,157.27,157.9,157.27,157.9,4771.0,157.27,157.9,157.27,157.9,4771.0
2022-10-24 11:15:00,157.88,158.02,157.19,157.31,2878.0,157.88,158.02,157.19,157.31,2878.0
2022-10-24 11:20:00,157.53,157.9,157.49,157.74,5300.0,157.53,157.9,157.49,157.74,5300.0
2022-10-24 11:25:00,157.9,158.02,157.48,158.02,2600.0,157.9,158.02,157.48,158.02,2600.0
2022-10-24 11:30:00,158.06,158.18,157.73,158.18,17243.0,158.06,158.18,157.73,158.18,17243.0
2022-10-24 11:35:00,158.08,158.35,157.92,158.23,6163.0,158.08,158.35,157.92,158.23,6163.0
2022-10-24 11:40:00,158.22,158.48,158.16,158.17,6577.0,158.22,158.48,158.16,158.17,6577.0
2022-10-24 11:45:00,158.14,158.14,157.65,157.96,1600.0,158.14,158.14,157.65,157.96,1600.0
2022-10-24 11:50:00,158.62,158.74,158.55,158.74,2256.0,158.62,158.74,158.55,158.74,2256.0
2022-10-24 11:55:00,158.57,158.73,158.55,158.56,2254.0,158.57,158.73,158.55,158.56,2254.0
2022-10-24 12:00:00,158.64,158.64,158.24,158.24,3100.0,158.64,158.64,158.24,158.24,3100.0
2022-10-24 12:05:00,158.39,158.66,158.36,158.59,1300.0,158.39,158.66,158.36,158.59,1300.0
2022-10-24 12:10:00,158.49,158.62,158.4,158.45,3800.0,158.49,158.62,158.4,158.45,3800.0
2022-10-24 12:15:00,158.65,159.06,158.63,159.06,5010.0,158.65,159.06,158.63,159.06,5010.0
2022-10-24 12:20:00,159.05,159.25,158.82,159.25,4188.0,159.05,159.25,158.82,159.25,4188.0
2022-10-24 12:25:00,159.26,159.27,159.13,159.2,1547.0,159.26,159.27,159.13,159.2,1547.0
2022-10-24 12:30:00,159.25,159.33,158.93,158.93,3440.0,159.25,159.33,158.93,158.93,3440.0
2022-10-24 12:35:00,158.89,158.97,158.65,158.65,5240.0,158.89,158.97,158.65,158.65,5240.0
2022-10-24 12:40:00,158.54,158.59,158.39,158.53,4742.0,158.54,158.59,158.39,158.53,4742.0
2022-10-24 12:45:00,158.53,158.76,158.46,158.75,3393.0,158.53,158.76,158.46,158.75,3393.0
2022-10-24 12:50:00,158.75,158.75,158.61,158.73,2700.0,158.75,158.75,158.61,158.73,2700.0
2022-10-24 12:55:00,158.77,158.84,158.51,158.59,8698.0,158.77,158.84,158.51,158.59,8698.0
2022-10-24 13:00:00,158.59,158.59,158.21,158.28,4016.0,158.59,158.59,158.21,158.28,4016.0
2022-10-24 13:05:00,158.41,158.49,158.36,158.4,1900.0,158.41,158.49,158.36,158.4,1900.0
2022-10-24 13:10:00,158.45,158.45,158.23,158.37,3465.0,158.45,158.45,158.23,158.37,3465.0
2022-10-24 13:15:00,158.37,158.37,158.11,158.22,1614.0,158.37,158.37,158.11,158.22,1614.0
2022-10-24 13:20:00,158.22,158.23,158.0,158.14,2724.0,158.22,158.23,158.0,158.14,2724.0
2022-10-24 13:25:00,158.08,158.38,158.03,158.18,4111.0,158.08,158.38,158.03,158.18,4111.0
2022-10-24 13:30:00,158.12,158.18,157.83,157.95,19485.0,158.12,158.18,157.83,157.95,19485.0
2022-10-24 13:35:00,157.94,157.94,157.64,157.71,7835.0,157.94,157.94,157.64,157.71,7835.0
2022-10-24 13:40:00,157.77,158.0,157.73,157.96,1400.0,157.77,158.0,157.73,157.96,1400.0
2022-10-24 13:45:00,158.0,158.34,158.0,158.34,1350.0,158.0,158.34,158.0,158.34,1350.0
2022-10-24 13:50:00,158.42,158.42,158.15,158.3,3429.0,158.42,158.42,158.15,158.3,3429.0
2022-10-24 13:55:00,158.27,158.31,158.05,158.16,2500.0,158.27,158.31,158.05,158.16,2500.0
2022-10-24 14:00:00,158.16,158.31,158.14,158.25,5280.0,158.16,158.31,158.14,158.25,5280.0
2022-10-24 14:05:00,158.24,158.43,158.16,158.43,2718.0,158.24,158.43,158.16,158.43,2718.0
2022-10-24 14:10:00,158.47,158.47,158.31,158.38,4224.0,158.47,158.47,158.31,158.38,4224.0
2022-10-24 14:15:00,158.44,158.53,158.36,158.45,3410.0,158.44,158.53,158.36,158.45,3410.0
2022-10-24 14:20:00,158.46,158.46,158.15,158.23,4927.0,158.46,158.46,158.15,158.23,4927.0
2022-10-24 14:25:00,158.19,158.37,158.11,158.21,4832.0,158.19,158.37,158.11,158.21,4832.0
2022-10-24 14:30:00,158.24,158.41,158.21,158.28,2919.0,158.24,158.41,158.21,158.28,2919.0
2022-10-24 14:35:00,158.27,158.36,158.21,158.32,7020.0,158.27,158.36,158.21,158.32,7020.0
2022-10-24 14:40:00,158.32,158.78,158.3,158.64,5550.0,158.32,158.78,158.3,158.64,5550.0
2022-10-24 14:45:00,158.57,158.68,158.51,158.6,3915.0,158.57,158.68,158.51,158.6,3915.0
2022-10-24 14:50:00,158.54,158.67,158.52,158.64,2810.0,158.54,158.67,158.52,158.64,2810.0
2022-10-24 14:55:00,158.63,158.76,158.51,158.72,11437.0,158.63,158.76,158.51,158.72,11437.0
2022-10-24 15:00:00,158.81,159.01,158.81,158.99,4800.0,158.81,159.01,158.81,158.99,4800.0
2022-10-24 15:05:00,158.99,158.99,158.8,158.86,4376.0,158.99,158.99,158.8,158.86,4376.0
2022-10-24 15:10:00,158.86,158.98,158.85,158.93,5190.0,158.86,158.98,158.85,158.93,5190.0
2022-10-24 15:15:00,158.93,159.01,158.87,158.91,3632.0,158.93,159.01,158.87,158.91,3632.0
2022-10-24 15:20:00,158.9,158.9,158.67,158.72,6277.0,158.9,158.9,158.67,158.72,6277.0
2022-10-24 15:25:00,158.79,158.99,158.68,158.75,4943.0,158.79,158.99,158.68,158.75,4943.0
2022-10-24 15:30:00,158.75,158.79,158.57,158.69,7796.0,158.75,158.79,158.57,158.69,7796.0
2022-10-24 15:35:00,158.69,158.75,158.45,158.5,8230.0,158.69,158.75,158.45,158.5,8230.0
2022-10-24 15:40:00,158.45,158.56,158.41,158.56,7786.0,158.45,158.56,158.41,158.56,7786.0
2022-10-24 15:45:00,158.56,158.57,158.2,158.22,14701.0,158.56,158.57,158.2,158.22,14701.0
2022-10-24 15:50:00,158.22,158.35,157.83,158.02,27461.0,158.22,158.35,157.83,158.02,27461.0
2022-10-24 15:55:00,157.97,158.49,157.88,158.49,32185.0,157.97,158.49,157.88,158.49,32185.0
2022-10-25 09:30:00,159.83,162.79,159.62,162.74,15339.0,159.83,162.79,159.62,162.74,15339.0
2022-10-25 09:35:00,162.84,164.0,162.84,163.47,10071.0,162.84,164.0,162.84,163.47,10071.0
2022-10-25 09:40:00,163.31,163.75,162.45,162.99,6701.0,163.31,163.75,162.45,162.99,6701.0
2022-10-25 09:45:00,163.01,164.17,162.93,164.02,3579.0,163.01,164.17,162.93,164.02,3579.0
2022-10-25 09:50:00,164.04,164.16,163.53,163.89,700.0,164.04,164.16,163.53,163.89,700.0
2022-10-25 09:55:00,163.87,163.94,163.5,163.5,3589.0,163.87,163.94,163.5,163.5,3589.0
2022-10-25 10:00:00,163.49,164.62,163.04,163.94,12334.0,163.49,164.62,163.04,163.94,12334.0
2022-10-25 10:05:00,163.89,163.92,163.25,163.55,2436.0,163.89,163.92,163.25,163.55,2436.0
2022-10-25 10:10:00,163.52,163.52,163.14,163.34,1300.0,163.52,163.52,163.14,163.34,1300.0
2022-10-25 10:15:00,163.47,164.0,163.36,163.61,2603.0,163.47,164.0,163.36,163.61,2603.0
2022-10-25 10:20:00,163.58,163.83,163.05,163.05,1895.0,163.58,163.83,163.05,163.05,1895.0
2022-10-25 10:25:00,163.07,163.28,163.0,163.27,2107.0,163.07,163.28,163.0,163.27,2107.0
2022-10-25 10:30:00,163.31,163.45,163.16,163.4,3967.0,163.31,163.45,163.16,163.4,3967.0
2022-10-25 10:35:00,163.65,163.65,163.24,163.47,3300.0,163.65,163.65,163.24,163.47,3300.0
2022-10-25 10:40:00,163.65,163.78,163.4,163.42,1122.0,163.65,163.78,163.4,163.42,1122.0
2022-10-25 10:45:00,163.28,163.45,163.13,163.33,1867.0,163.28,163.45,163.13,163.33,1867.0
2022-10-25 10:50:00,163.56,163.65,163.28,163.39,1419.0,163.56,163.65,163.28,163.39,1419.0
2022-10-25 10:55:00,163.66,163.66,163.36,163.43,755.0,163.66,163.66,163.36,163.43,755.0
2022-10-25 11:00:00,163.3,163.58,163.29,163.49,600.0,163.3,163.58,163.29,163.49,600.0
2022-10-25 11:05:00,163.64,164.13,163.63,164.13,900.0,163.64,164.13,163.63,164.13,900.0
2022-10-25 11:10:00,164.15,164.19,164.0,164.18,1480.0,164.15,164.19,164.0,164.18,1480.0
2022-10-25 11:15:00,164.13,164.38,164.06,164.38,1919.0,164.13,164.38,164.06,164.38,1919.0
2022-10-25 11:20:00,164.42,164.43,164.21,164.29,1824.0,164.42,164.43,164.21,164.29,1824.0
2022-10-25 11:25:00,164.43,164.57,164.42,164.47,779.0,164.43,164.57,164.42,164.47,779.0
2022-10-25 11:30:00,164.65,164.65,164.22,164.36,1810.0,164.65,164.65,164.22,164.36,1810.0
2022-10-25 11:35:00,164.34,164.48,164.23,164.4,3126.0,164.34,164.48,164.23,164.4,3126.0
2022-10-25 11:40:00,164.36,164.53,164.11,164.53,2930.0,164.36,164.53,164.11,164.53,2930.0
2022-10-25 11:45:00,164.55,164.55,164.34,164.34,1104.0,164.55,164.55,164.34,164.34,1104.0
2022-10-25 11:50:00,164.55,164.64,164.55,164.64,500.0,164.55,164.64,164.55,164.64,500.0
2022-10-25 11:55:00,164.53,164.74,164.4,164.47,2533.0,164.53,164.74,164.4,164.47,2533.0
2022-10-25 12:00:00,164.51,164.73,164.35,164.35,2085.0,164.51,164.73,164.35,164.35,2085.0
2022-10-25 12:05:00,164.53,164.94,164.53,164.87,1508.0,164.53,164.94,164.53,164.87,1508.0
2022-10-25 12:10:00,164.87,164.91,164.82,164.91,500.0,164.87,164.91,164.82,164.91,500.0
2022-10-25 12:15:00,165.2,165.5,164.94,165.5,5475.0,165.2,165.5,164.94,165.5,5475.0
2022-10-25 12:20:00,165.49,165.58,165.3,165.36,950.0,165.49,165.58,165.3,165.36,950.0
2022-10-25 12:25:00,165.34,165.54,165.26,165.37,4751.0,165.34,165.54,165.26,165.37,4751.0
2022-10-25 12:30:00,165.31,165.39,164.86,164.86,2931.0,165.31,165.39,164.86,164.86,2931.0
2022-10-25 12:35:00,164.82,164.91,164.67,164.69,7461.0,164.82,164.91,164.67,164.69,7461.0
2022-10-25 12:40:00,164.69,164.7,164.43,164.48,2514.0,164.69,164.7,164.43,164.48,2514.0
2022-10-25 12:45:00,164.51,164.78,164.51,164.55,4718.0,164.51,164.78,164.51,164.55,4718.0
2022-10-25 12:50:00,164.46,164.58,164.33,164.4,2100.0,164.46,164.58,164.33,164.4,2100.0
2022-10-25 12:55:00,164.4,164.42,164.16,164.17,1964.0,164.4,164.42,164.16,164.17,1964.0
2022-10-25 13:00:00,164.39,164.81,164.34,164.39,4805.0,164.39,164.81,164.34,164.39,4805.0
2022-10-25 13:05:00,164.47,164.72,164.47,164.7,1438.0,164.47,164.72,164.47,164.7,1438.0
2022-10-25 13:10:00,164.61,164.61,164.39,164.52,1800.0,164.61,164.61,164.39,164.52,1800.0
2022-10-25 13:15:00,164.45,164.52,164.25,164.49,1713.0,164.45,164.52,164.25,164.49,1713.0
2022-10-25 13:20:00,164.4,164.51,164.26,164.27,710.0,164.4,164.51,164.26,164.27,710.0
2022-10-25 13:25:00,164.25,164.47,164.2,164.47,2015.0,164.25,164.47,164.2,164.47,2015.0
2022-10-25 13:30:00,164.47,164.77,164.46,164.72,3800.0,164.47,164.77,164.46,164.72,3800.0
2022-10-25 13:35:00,164.72,164.72,164.47,164.47,2931.0,164.72,164.72,164.47,164.47,2931.0
2022-10-25 13:40:00,164.57,164.69,164.38,164.49,10205.0,164.57,164.69,164.38,164.49,10205.0
2022-10-25 13:45:00,164.66,164.74,164.45,164.69,2966.0,164.66,164.74,164.45,164.69,2966.0
2022-10-25 13:50:00,164.75,164.75,164.55,164.69,1660.0,164.75,164.75,164.55,164.69,1660.0
2022-10-25 13:55:00,164.72,164.72,164.55,164.55,700.0,164.72,164.72,164.55,164.55,700.0
2022-10-25 14:00:00,164.75,164.88,164.75,164.81,4247.0,164.75,164.88,164.75,164.81,4247.0
2022-10-25 14:05:00,164.76,165.13,164.75,164.99,4668.0,164.76,165.13,164.75,164.99,4668.0
2022-10-25 14:10:00,165.02,165.04,164.82,164.9,2504.0,165.02,165.04,164.82,164.9,2504.0
2022-10-25 14:15:00,164.82,165.12,164.82,165.07,3226.0,164.82,165.12,164.82,165.07,3226.0
2022-10-25 14:20:00,164.98,165.11,164.89,164.89,2674.0,164.98,165.11,164.89,164.89,2674.0
2022-10-25 14:25:00,164.95,164.97,164.7,164.79,5116.0,164.95,164.97,164.7,164.79,5116.0
2022-10-25 14:30:00,164.8,164.97,164.71,164.97,8425.0,164.8,164.97,164.71,164.97,8425.0
2022-10-25 14:35:00,165.07,165.16,165.0,165.13,1350.0,165.07,165.16,165.0,165.13,1350.0
2022-10-25 14:40:00,165.13,165.44,165.1,165.43,5778.0,165.13,165.44,165.1,165.43,5778.0
2022-10-25 14:45:00,165.28,165.37,165.16,165.18,1957.0,165.28,165.37,165.16,165.18,1957.0
2022-10-25 14:50:00,165.11,165.2,164.9,164.99,5700.0,165.11,165.2,164.9,164.99,5700.0
2022-10-25 14:55:00,165.06,165.06,164.67,164.85,5187.0,165.06,165.06,164.67,164.85,5187.0
2022-10-25 15:00:00,164.97,165.35,164.97,165.34,7416.0,164.97,165.35,164.97,165.34,7416.0
2022-10-25 15:05:00,165.39,165.41,165.21,165.21,7660.0,165.39,165.41,165.21,165.21,7660.0
2022-10-25 15:10:00,165.17,165.39,165.17,165.34,4620.0,165.17,165.39,165.17,165.34,4620.0
2022-10-25 15:15:00,165.42,165.52,165.36,165.52,4013.0,165.42,165.52,165.36,165.52,4013.0
2022-10-25 15:20:00,165.53,165.81,165.43,165.8,6723.0,165.53,165.81,165.43,165.8,6723.0
2022-10-25 15:25:00,165.83,165.99,165.71,165.72,5785.0,165.83,165.99,165.71,165.72,5785.0
2022-10-25 15:30:00,165.87,166.22,165.85,166.1,4614.0,165.87,166.22,165.85,166.1,4614.0
2022-10-25 15:35:00,166.08,166.08,165.85,166.0,6640.0,166.08,166.08,165.85,166.0,6640.0
2022-10-25 15:40:00,165.97,166.4,165.96,166.28,15600.0,165.97,166.4,165.96,166.28,15600.0
2022-10-25 15:45:00,166.28,166.55,166.23,166.55,19169.0,166.28,166.55,166.23,166.55,19169.0
2022-10-25 15:50:00,166.56,166.7,166.26,166.42,26823.0,166.56,166.7,166.26,166.42,26823.0
2022-10-25 15:55:00,166.42,166.86,166.41,166.73,64886.0,166.42,166.86,166.41,166.73,64886.0
2022-10-26 09:30:00,164.88,165.63,164.09,164.79,9170.0,164.88,165.63,164.09,164.79,9170.0
2022-10-26 09:35:00,164.6,166.62,164.4,166.5,5350.0,164.6,166.62,164.4,166.5,5350.0
2022-10-26 09:40:00,165.84,166.18,165.6,166.18,2335.0,165.84,166.18,165.6,166.18,2335.0
2022-10-26 09:45:00,166.4,167.33,166.33,166.88,4150.0,166.4,167.33,166.33,166.88,4150.0
2022-10-26 09:50:00,167.02,167.56,166.89,167.06,1230.0,167.02,167.56,166.89,167.06,1230.0
2022-10-26 09:55:00,166.95,167.68,166.5,166.81,2700.0,166.95,167.68,166.5,166.81,2700.0
2022-10-26 10:00:00,166.86,168.05,166.86,167.43,21756.0,166.86,168.05,166.86,167.43,21756.0
2022-10-26 10:05:00,167.52,168.37,167.5,168.09,1933.0,167.52,168.37,167.5,168.09,1933.0
2022-10-26 10:10:00,168.09,168.3,167.58,167.96,3176.0,168.09,168.3,167.58,167.96,3176.0
2022-10-26 10:15:00,167.65,168.08,167.58,168.08,700.0,167.65,168.08,167.58,168.08,700.0
2022-10-26 10:20:00,167.89,167.89,167.3,167.31,1000.0,167.89,167.89,167.3,167.31,1000.0
2022-10-26 10:25:00,166.75,167.62,166.75,167.44,1245.0,166.75,167.62,166.75,167.44,1245.0
2022-10-26 10:30:00,167.67,167.67,166.95,167.59,5098.0,167.67,167.67,166.95,167.59,5098.0
2022-10-26 10:35:00,167.9,168.24,167.45,168.24,2335.0,167.9,168.24,167.45,168.24,2335.0
2022-10-26 10:40:00,168.28,168.46,167.83,168.39,3090.0,168.28,168.46,167.83,168.39,3090.0
2022-10-26 10:45:00,168.26,168.26,167.83,168.12,6979.0,168.26,168.26,167.83,168.12,6979.0
2022-10-26 10:50:00,168.11,168.22,167.51,167.51,7166.0,168.11,168.22,167.51,167.51,7166.0
2022-10-26 10:55:00,167.51,167.82,167.32,167.32,2857.0,167.51,167.82,167.32,167.32,2857.0
2022-10-26 11:00:00,167.43,168.22,167.43,168.07,4569.0,167.43,168.22,167.43,168.07,4569.0
2022-10-26 11:05:00,167.93,168.46,167.62,168.36,12660.0,167.93,168.46,167.62,168.36,12660.0
2022-10-26 11:10:00,168.37,168.78,168.21,168.73,2530.0,168.37,168.78,168.21,168.73,2530.0
2022-10-26 11:15:00,168.78,168.99,168.59,168.99,720.0,168.78,168.99,168.59,168.99,720.0
2022-10-26 11:20:00,169.02,169.05,168.78,169.04,1045.0,169.02,169.05,168.78,169.04,1045.0
2022-10-26 11:25:00,169.05,169.05,168.81,168.98,2360.0,169.05,169.05,168.81,168.98,2360.0
2022-10-26 11:30:00,169.08,169.45,169.05,169.45,2740.0,169.08,169.45,169.05,169.45,2740.0
2022-10-26 11:35:00,169.44,169.44,169.1,169.34,2406.0,169.44,169.44,169.1,169.34,2406.0
2022-10-26 11:40:00,169.31,169.66,169.24,169.52,5493.0,169.31,169.66,169.24,169.52,5493.0
2022-10-26 11:45:00,169.51,169.62,169.37,169.62,5412.0,169.51,169.62,169.37,169.62,5412.0
2022-10-26 11:50:00,169.72,169.98,169.59,169.7,7740.0,169.72,169.98,169.59,169.7,7740.0
2022-10-26 11:55:00,169.8,170.12,169.77,170.1,6036.0,169.8,170.12,169.77,170.1,6036.0
2022-10-26 12:00:00,170.1,170.41,170.1,170.28,5486.0,170.1,170.41,170.1,170.28,5486.0
2022-10-26 12:05:00,170.17,170.18,169.43,169.43,1419.0,170.17,170.18,169.43,169.43,1419.0
2022-10-26 12:10:00,169.56,169.8,169.33,169.34,3136.0,169.56,169.8,169.33,169.34,3136.0
2022-10-26 12:15:00,169.28,169.39,169.2,169.37,2109.0,169.28,169.39,169.2,169.37,2109.0
2022-10-26 12:20:00,169.24,169.37,169.1,169.12,2818.0,169.24,169.37,169.1,169.12,2818.0
2022-10-26 12:25:00,169.02,169.03,168.57,168.72,2043.0,169.02,169.03,168.57,168.72,2043.0
2022-10-26 12:30:00,168.74,168.74,168.28,168.28,3255.0,168.74,168.74,168.28,168.28,3255.0
2022-10-26 12:35:00,168.23,168.37,167.96,167.97,3200.0,168.23,168.37,167.96,167.97,3200.0
2022-10-26 12:40:00,168.05,168.16,167.77,167.84,1550.0,168.05,168.16,167.77,167.84,1550.0
2022-10-26 12:45:00,167.66,167.76,167.36,167.62,2133.0,167.66,167.76,167.36,167.62,2133.0
2022-10-26 12:50:00,167.42,167.45,167.06,167.06,5391.0,167.42,167.45,167.06,167.06,5391.0
2022-10-26 12:55:00,167.15,167.19,166.45,166.49,3453.0,167.15,167.19,166.45,166.49,3453.0
2022-10-26 13:00:00,166.47,166.57,166.18,166.57,2260.0,166.47,166.57,166.18,166.57,2260.0
2022-10-26 13:05:00,166.68,166.73,166.23,166.24,2001.0,166.68,166.73,166.23,166.24,2001.0
2022-10-26 13:10:00,166.25,166.29,165.78,165.78,1790.0,166.25,166.29,165.78,165.78,1790.0
2022-10-26 13:15:00,165.83,166.07,165.43,165.96,6615.0,165.83,166.07,165.43,165.96,6615.0
2022-10-26 13:20:00,166.06,166.07,165.52,165.52,4316.0,166.06,166.07,165.52,165.52,4316.0
2022-10-26 13:25:00,165.48,165.63,165.33,165.33,2800.0,165.48,165.63,165.33,165.33,2800.0
2022-10-26 13:30:00,165.57,165.57,165.07,165.25,7270.0,165.57,165.57,165.07,165.25,7270.0
2022-10-26 13:35:00,165.25,165.63,165.15,165.62,6924.0,165.25,165.63,165.15,165.62,6924.0
2022-10-26 13:40:00,165.58,165.88,165.5,165.88,1900.0,165.58,165.88,165.5,165.88,1900.0
2022-10-26 13:45:00,165.91,165.91,165.52,165.69,2238.0,165.91,165.91,165.52,165.69,2238.0
2022-10-26 13:50:00,165.69,166.49,165.69,166.39,11571.0,165.69,166.49,165.69,166.39,11571.0
2022-10-26 13:55:00,166.25,166.48,166.15,166.37,3524.0,166.25,166.48,166.15,166.37,3524.0
2022-10-26 14:00:00,166.43,166.65,166.32,166.58,3875.0,166.43,166.65,166.32,166.58,3875.0
2022-10-26 14:05:00,166.59,166.72,166.06,166.06,9510.0,166.59,166.72,166.06,166.06,9510.0
2022-10-26 14:10:00,166.17,166.41,166.0,166.0,3279.0,166.17,166.41,166.0,166.0,3279.0
2022-10-26 14:15:00,165.94,166.31,165.87,166.22,5214.0,165.94,166.31,165.87,166.22,5214.0
2022-10-26 14:20:00,166.24,166.42,166.22,166.37,3278.0,166.24,166.42,166.22,166.37,3278.0
2022-10-26 14:25:00,166.46,166.46,166.17,166.27,2009.0,166.46,166.46,166.17,166.27,2009.0
2022-10-26 14:30:00,166.22,166.33,166.13,166.28,1058.0,166.22,166.33,166.13,166.28,1058.0
2022-10-26 14:35:00,166.28,166.53,166.28,166.44,2822.0,166.28,166.53,166.28,166.44,2822.0
2022-10-26 14:40:00,166.38,166.44,166.07,166.15,2731.0,166.38,166.44,166.07,166.15,2731.0
2022-10-26 14:45:00,166.07,166.07,165.92,165.95,2668.0,166.07,166.07,165.92,165.95,2668.0
2022-10-26 14:50:00,165.92,166.0,165.86,165.97,3095.0,165.92,166.0,165.86,165.97,3095.0
2022-10-26 14:55:00,165.94,166.14,165.88,165.97,4056.0,165.94,166.14,165.88,165.97,4056.0
2022-10-26 15:00:00,165.91,165.91,165.38,165.41,3150.0,165.91,165.91,165.38,165.41,3150.0
2022-10-26 15:05:00,165.41,165.41,165.16,165.3,3936.0,165.41,165.41,165.16,165.3,3936.0
2022-10-26 15:10:00,165.3,165.42,165.15,165.42,2488.0,165.3,165.42,165.15,165.42,2488.0
2022-10-26 15:15:00,165.48,165.84,165.48,165.78,2773.0,165.48,165.84,165.48,165.78,2773.0
2022-10-26 15:20:00,165.78,165.9,165.68,165.77,4985.0,165.78,165.9,165.68,165.77,4985.0
2022-10-26 15:25:00,165.77,165.95,165.77,165.91,2885.0,165.77,165.95,165.77,165.91,2885.0
2022-10-26 15:30:00,165.91,166.19,165.86,166.02,5659.0,165.91,166.19,165.86,166.02,5659.0
2022-10-26 15:35:00,166.02,166.23,165.87,166.13,4047.0,166.02,166.23,165.87,166.13,4047.0
2022-10-26 15:40:00,166.18,166.43,166.17,166.33,4753.0,166.18,166.43,166.17,166.33,4753.0
2022-10-26 15:45:00,166.33,166.46,166.09,166.28,9679.0,166.33,166.46,166.09,166.28,9679.0
2022-10-26 15:50:00,166.36,166.36,165.67,166.08,22442.0,166.36,166.36,165.67,166.08,22442.0
2022-10-26 15:55:00,166.05,166.05,165.13,165.27,54838.0,166.05,166.05,165.13,165.27,54838.0
2022-10-27 09:30:00,166.32,168.08,165.74,167.84,15218.0,166.32,168.08,165.74,167.84,15218.0
2022-10-27 09:35:00,167.69,168.46,167.36,168.46,3217.0,167.69,168.46,167.36,168.46,3217.0
2022-10-27 09:40:00,167.75,168.97,167.53,168.97,6511.0,167.75,168.97,167.53,168.97,6511.0
2022-10-27 09:45:00,168.96,169.44,168.35,168.37,7065.0,168.96,169.44,168.35,168.37,7065.0
2022-10-27 09:50:00,168.59,168.77,167.11,167.55,7044.0,168.59,168.77,167.11,167.55,7044.0
2022-10-27 09:55:00,167.46,167.46,166.27,166.5,9692.0,167.46,167.46,166.27,166.5,9692.0
2022-10-27 10:00:00,166.66,167.25,166.2,166.89,7598.0,166.66,167.25,166.2,166.89,7598.0
2022-10-27 10:05:00,167.28,167.35,166.81,166.93,4068.0,167.28,167.35,166.81,166.93,4068.0
2022-10-27 10:10:00,167.07,168.55,166.89,168.51,6183.0,167.07,168.55,166.89,168.51,6183.0
2022-10-27 10:15:00,168.58,169.13,168.46,168.66,5122.0,168.58,169.13,168.46,168.66,5122.0
2022-10-27 10:20:00,169.04,169.31,168.91,169.06,6609.0,169.04,169.31,168.91,169.06,6609.0
2022-10-27 10:25:00,169.04,169.56,169.03,169.14,9432.0,169.04,169.56,169.03,169.14,9432.0
2022-10-27 10:30:00,169.22,170.12,169.05,169.68,21016.0,169.22,170.12,169.05,169.68,21016.0
2022-10-27 10:35:00,169.68,169.68,168.92,168.93,4908.0,169.68,169.68,168.92,168.93,4908.0
2022-10-27 10:40:00,169.02,169.02,167.9,168.09,2258.0,169.02,169.02,167.9,168.09,2258.0
2022-10-27 10:45:00,168.3,168.45,168.19,168.35,1704.0,168.3,168.45,168.19,168.35,1704.0
2022-10-27 10:50:00,168.44,168.95,168.44,168.95,1926.0,168.44,168.95,168.44,168.95,1926.0
2022-10-27 10:55:00,168.87,168.94,168.02,168.02,6781.0,168.87,168.94,168.02,168.02,6781.0
2022-10-27 11:00:00,167.84,168.72,167.84,168.69,2464.0,167.84,168.72,167.84,168.69,2464.0
2022-10-27 11:05:00,168.68,169.06,168.5,169.06,6576.0,168.68,169.06,168.5,169.06,6576.0
2022-10-27 11:10:00,169.02,169.02,168.64,168.75,1999.0,169.02,169.02,168.64,168.75,1999.0
2022-10-27 11:15:00,168.53,168.75,168.34,168.53,4047.0,168.53,168.75,168.34,168.53,4047.0
2022-10-27 11:20:00,168.63,169.09,168.45,169.0,9419.0,168.63,169.09,168.45,169.0,9419.0
2022-10-27 11:25:00,169.03,169.39,168.93,169.39,25037.0,169.03,169.39,168.93,169.39,25037.0
2022-10-27 11:30:00,169.22,169.7,168.97,169.38,45602.0,169.22,169.7,168.97,169.38,45602.0
2022-10-27 11:35:00,169.38,169.82,169.2,169.38,41696.0,169.38,169.82,169.2,169.38,41696.0
2022-10-27 11:40:00,169.34,169.48,169.08,169.22,5533.0,169.34,169.48,169.08,169.22,5533.0
2022-10-27 11:45:00,169.13,169.39,168.95,169.15,6314.0,169.13,169.39,168.95,169.15,6314.0
2022-10-27 11:50:00,169.25,169.31,168.89,169.0,5543.0,169.25,169.31,168.89,169.0,5543.0
2022-10-27 11:55:00,169.01,169.33,168.83,169.13,27839.0,169.01,169.33,168.83,169.13,27839.0
2022-10-27 12:00:00,169.18,169.86,169.01,169.53,32523.0,169.18,169.86,169.01,169.53,32523.0
2022-10-27 12:05:00,169.55,169.76,169.29,169.34,3609.0,169.55,169.76,169.29,169.34,3609.0
2022-10-27 12:10:00,169.34,169.44,169.13,169.39,3518.0,169.34,169.44,169.13,169.39,3518.0
2022-10-27 12:15:00,169.5,169.7,169.39,169.63,6018.0,169.5,169.7,169.39,169.63,6018.0
2022-10-27 12:20:00,169.6,169.8,169.57,169.71,3490.0,169.6,169.8,169.57,169.71,3490.0
2022-10-27 12:25:00,169.6,169.74,169.39,169.48,37103.0,169.6,169.74,169.39,169.48,37103.0
2022-10-27 12:30:00,169.42,169.78,169.32,169.76,61132.0,169.42,169.78,169.32,169.76,61132.0
2022-10-27 12:35:00,169.83,170.23,169.63,169.74,8416.0,169.83,170.23,169.63,169.74,8416.0
2022-10-27 12:40:00,169.7,169.84,169.43,169.59,7122.0,169.7,169.84,169.43,169.59,7122.0
2022-10-27 12:45:00,169.57,169.82,169.46,169.73,9222.0,169.57,169.82,169.46,169.73,9222.0
2022-10-27 12:50:00,169.74,170.04,169.7,169.93,4038.0,169.74,170.04,169.7,169.93,4038.0
2022-10-27 12:55:00,169.99,170.03,169.89,170.03,3669.0,169.99,170.03,169.89,170.03,3669.0
2022-10-27 13:00:00,170.0,170.08,169.64,169.73,5460.0,170.0,170.08,169.64,169.73,5460.0
2022-10-27 13:05:00,169.85,170.53,169.85,170.53,2967.0,169.85,170.53,169.85,170.53,2967.0
2022-10-27 13:10:00,170.39,170.69,170.24,170.41,6507.0,170.39,170.69,170.24,170.41,6507.0
2022-10-27 13:15:00,170.45,170.81,170.31,170.81,7196.0,170.45,170.81,170.31,170.81,7196.0
2022-10-27 13:20:00,170.85,170.92,170.79,170.8,4951.0,170.85,170.92,170.79,170.8,4951.0
2022-10-27 13:25:00,170.76,170.8,170.31,170.4,2767.0,170.76,170.8,170.31,170.4,2767.0
2022-10-27 13:30:00,170.46,170.46,169.93,169.97,7219.0,170.46,170.46,169.93,169.97,7219.0
2022-10-27 13:35:00,169.97,170.1,169.6,169.6,7783.0,169.97,170.1,169.6,169.6,7783.0
2022-10-27 13:40:00,169.75,170.03,169.75,169.97,1700.0,169.75,170.03,169.75,169.97,1700.0
2022-10-27 13:45:00,170.01,170.19,169.95,170.03,3956.0,170.01,170.19,169.95,170.03,3956.0
2022-10-27 13:50:00,170.03,170.04,169.98,169.98,600.0,170.03,170.04,169.98,169.98,600.0
2022-10-27 13:55:00,170.08,170.21,170.08,170.14,2452.0,170.08,170.21,170.08,170.14,2452.0
2022-10-27 14:00:00,170.22,170.23,169.61,169.62,2594.0,170.22,170.23,169.61,169.62,2594.0
2022-10-27 14:05:00,169.59,169.61,169.29,169.44,1924.0,169.59,169.61,169.29,169.44,1924.0
2022-10-27 14:10:00,169.3,169.3,169.13,169.3,5067.0,169.3,169.3,169.13,169.3,5067.0
2022-10-27 14:15:00,169.19,169.51,169.18,169.43,6539.0,169.19,169.51,169.18,169.43,6539.0
2022-10-27 14:20:00,169.53,169.59,169.34,169.58,32597.0,169.53,169.59,169.34,169.58,32597.0
2022-10-27 14:25:00,169.53,169.78,169.51,169.65,4679.0,169.53,169.78,169.51,169.65,4679.0
2022-10-27 14:30:00,169.59,169.59,169.36,169.56,16595.0,169.59,169.59,169.36,169.56,16595.0
2022-10-27 14:35:00,169.49,169.55,169.41,169.42,4271.0,169.49,169.55,169.41,169.42,4271.0
2022-10-27 14:40:00,169.34,169.6,169.3,169.58,6434.0,169.34,169.6,169.3,169.58,6434.0
2022-10-27 14:45:00,169.66,169.66,169.47,169.55,20644.0,169.66,169.66,169.47,169.55,20644.0
2022-10-27 14:50:00,169.58,169.76,169.53,169.63,5425.0,169.58,169.76,169.53,169.63,5425.0
2022-10-27 14:55:00,169.6,169.6,169.51,169.6,6893.0,169.6,169.6,169.51,169.6,6893.0
2022-10-27 15:00:00,169.65,169.91,169.53,169.75,2240.0,169.65,169.91,169.53,169.75,2240.0
2022-10-27 15:05:00,169.71,169.81,169.57,169.61,6396.0,169.71,169.81,169.57,169.61,6396.0
2022-10-27 15:10:00,169.61,170.25,169.61,170.25,2575.0,169.61,170.25,169.61,170.25,2575.0
2022-10-27 15:15:00,170.24,170.24,170.0,170.1,11474.0,170.24,170.24,170.0,170.1,11474.0
2022-10-27 15:20:00,170.11,170.49,170.06,170.47,10127.0,170.11,170.49,170.06,170.47,10127.0
2022-10-27 15:25:00,170.4,170.57,170.2,170.52,7986.0,170.4,170.57,170.2,170.52,7986.0
2022-10-27 15:30:00,170.51,170.97,170.43,170.62,26074.0,170.51,170.97,170.43,170.62,26074.0
2022-10-27 15:35:00,170.68,170.68,170.43,170.5,5691.0,170.68,170.68,170.43,170.5,5691.0
2022-10-27 15:40:00,170.49,170.61,170.36,170.56,16364.0,170.49,170.61,170.36,170.56,16364.0
2022-10-27 15:45:00,170.56,171.28,170.56,171.13,29453.0,170.56,171.28,170.56,171.13,29453.0
2022-10-27 15:50:00,171.11,171.52,170.36,170.37,46561.0,171.11,171.52,170.36,170.37,46561.0
2022-10-27 15:55:00,170.39,170.7,170.14,170.51,102493.0,170.39,170.7,170.14,170.51,102493.0
2022-10-28 09:30:00,169.12,170.0,168.76,170.0,16006.0,169.12,170.0,168.76,170.0,16006.0
2022-10-28 09:35:00,169.79,170.44,169.45,170.44,1828.0,169.79,170.44,169.45,170.44,1828.0
2022-10-28 09:40:00,170.72,171.01,170.47,170.52,1080.0,170.72,171.01,170.47,170.52,1080.0
2022-10-28 09:45:00,170.51,170.83,169.51,169.51,2010.0,170.51,170.83,169.51,169.51,2010.0
2022-10-28 09:50:00,169.35,170.22,169.35,169.85,2350.0,169.35,170.22,169.35,169.85,2350.0
2022-10-28 09:55:00,170.21,170.54,169.48,170.54,3880.0,170.21,170.54,169.48,170.54,3880.0
2022-10-28 10:00:00,170.78,170.84,168.76,169.26,6418.0,170.78,170.84,168.76,169.26,6418.0
2022-10-28 10:05:00,169.81,169.81,168.57,168.89,8706.0,169.81,169.81,168.57,168.89,8706.0
2022-10-28 10:10:00,168.78,168.79,168.33,168.52,3125.0,168.78,168.79,168.33,168.52,3125.0
2022-10-28 10:15:00,168.7,169.11,168.59,169.11,8613.0,168.7,169.11,168.59,169.11,8613.0
2022-10-28 10:20:00,168.91,169.08,168.71,169.01,6600.0,168.91,169.08,168.71,169.01,6600.0
2022-10-28 10:25:00,169.01,169.44,168.93,169.0,3298.0,169.01,169.44,168.93,169.0,3298.0
2022-10-28 10:30:00,169.01,169.6,169.01,169.48,5718.0,169.01,169.6,169.01,169.48,5718.0
2022-10-28 10:35:00,169.37,169.68,169.37,169.68,3306.0,169.37,169.68,169.37,169.68,3306.0
2022-10-28 10:40:00,169.75,169.99,169.23,169.99,3633.0,169.75,169.99,169.23,169.99,3633.0
2022-10-28 10:45:00,170.05,170.56,169.97,170.56,1600.0,170.05,170.56,169.97,170.56,1600.0
2022-10-28 10:50:00,170.67,170.68,170.17,170.57,2411.0,170.67,170.68,170.17,170.57,2411.0
2022-10-28 10:55:00,170.63,170.66,170.5,170.5,780.0,170.63,170.66,170.5,170.5,780.0
2022-10-28 11:00:00,170.51,171.05,170.48,170.57,3726.0,170.51,171.05,170.48,170.57,3726.0
2022-10-28 11:05:00,170.52,170.83,170.32,170.8,2378.0,170.52,170.83,170.32,170.8,2378.0
2022-10-28 11:10:00,170.88,170.88,170.47,170.47,1367.0,170.88,170.88,170.47,170.47,1367.0
2022-10-28 11:15:00,170.38,170.4,169.95,169.98,9157.0,170.38,170.4,169.95,169.98,9157.0
2022-10-28 11:20:00,170.11,170.11,169.61,169.82,3910.0,170.11,170.11,169.61,169.82,3910.0
2022-10-28 11:25:00,169.77,169.77,169.6,169.6,400.0,169.77,169.77,169.6,169.6,400.0
2022-10-28 11:30:00,169.66,170.19,169.66,170.0,2087.0,169.66,170.19,169.66,170.0,2087.0
2022-10-28 11:35:00,169.88,170.39,169.88,170.38,2025.0,169.88,170.39,169.88,170.38,2025.0
2022-10-28 11:40:00,170.65,170.81,170.63,170.63,4319.0,170.65,170.81,170.63,170.63,4319.0
2022-10-28 11:45:00,170.75,170.75,170.71,170.71,400.0,170.75,170.75,170.71,170.71,400.0
2022-10-28 11:50:00,170.58,170.97,170.58,170.8,3331.0,170.58,170.97,170.58,170.8,3331.0
2022-10-28 11:55:00,170.87,170.93,170.47,170.58,2029.0,170.87,170.93,170.47,170.58,2029.0
2022-10-28 12:00:00,170.49,171.1,170.49,170.96,4288.0,170.49,171.1,170.49,170.96,4288.0
2022-10-28 12:05:00,170.84,171.53,170.81,171.43,3753.0,170.84,171.53,170.81,171.43,3753.0
2022-10-28 12:10:00,171.61,171.83,171.47,171.83,2410.0,171.61,171.83,171.47,171.83,2410.0
2022-10-28 12:15:00,171.94,172.2,171.72,171.89,6295.0,171.94,172.2,171.72,171.89,6295.0
2022-10-28 12:20:00,172.0,172.3,172.0,172.12,1800.0,172.0,172.3,172.0,172.12,1800.0
2022-10-28 12:25:00,172.2,172.33,172.19,172.2,698.0,172.2,172.33,172.19,172.2,698.0
2022-10-28 12:30:00,172.42,172.5,172.38,172.38,1208.0,172.42,172.5,172.38,172.38,1208.0
2022-10-28 12:35:00,172.31,172.92,172.31,172.86,6982.0,172.31,172.92,172.31,172.86,6982.0
2022-10-28 12:40:00,172.78,172.95,172.6,172.95,13987.0,172.78,172.95,172.6,172.95,13987.0
2022-10-28 12:45:00,172.84,172.95,172.67,172.75,6756.0,172.84,172.95,172.67,172.75,6756.0
2022-10-28 12:50:00,172.77,173.0,172.73,173.0,1079.0,172.77,173.0,172.73,173.0,1079.0
2022-10-28 12:55:00,172.93,173.16,172.91,172.97,7887.0,172.93,173.16,172.91,172.97,7887.0
2022-10-28 13:00:00,173.06,173.29,173.04,173.15,1390.0,173.06,173.29,173.04,173.15,1390.0
2022-10-28 13:05:00,172.98,173.35,172.96,173.29,9368.0,172.98,173.35,172.96,173.29,9368.0
2022-10-28 13:10:00,173.21,173.57,173.21,173.28,3530.0,173.21,173.57,173.21,173.28,3530.0
2022-10-28 13:15:00,173.25,173.25,173.05,173.09,1783.0,173.25,173.25,173.05,173.09,1783.0
2022-10-28 13:20:00,173.09,173.17,173.0,173.17,800.0,173.09,173.17,173.0,173.17,800.0
2022-10-28 13:25:00,173.08,173.28,172.99,173.16,4678.0,173.08,173.28,172.99,173.16,4678.0
2022-10-28 13:30:00,173.08,173.08,173.0,173.04,908.0,173.08,173.08,173.0,173.04,908.0
2022-10-28 13:35:00,173.11,173.41,173.11,173.41,4489.0,173.11,173.41,173.11,173.41,4489.0
2022-10-28 13:40:00,173.41,173.41,172.96,172.97,1500.0,173.41,173.41,172.96,172.97,1500.0
2022-10-28 13:45:00,172.97,172.97,172.63,172.63,725.0,172.97,172.97,172.63,172.63,725.0
2022-10-28 13:50:00,172.56,172.56,172.5,172.55,1026.0,172.56,172.56,172.5,172.55,1026.0
2022-10-28 13:55:00,172.57,172.68,172.38,172.38,2091.0,172.57,172.68,172.38,172.38,2091.0
2022-10-28 14:00:00,172.34,172.39,172.15,172.16,2849.0,172.34,172.39,172.15,172.16,2849.0
2022-10-28 14:05:00,172.25,172.32,171.89,171.93,5400.0,172.25,172.32,171.89,171.93,5400.0
2022-10-28 14:10:00,171.96,172.1,171.85,171.92,2308.0,171.96,172.1,171.85,171.92,2308.0
2022-10-28 14:15:00,171.95,172.13,171.95,172.03,2082.0,171.95,172.13,171.95,172.03,2082.0
2022-10-28 14:20:00,172.04,172.12,172.02,172.09,1416.0,172.04,172.12,172.02,172.09,1416.0
2022-10-28 14:25:00,172.03,172.12,171.61,171.82,4154.0,172.03,172.12,171.61,171.82,4154.0
2022-10-28 14:30:00,171.89,172.19,171.86,172.19,1903.0,171.89,172.19,171.86,172.19,1903.0
2022-10-28 14:35:00,172.1,172.3,172.09,172.25,2638.0,172.1,172.3,172.09,172.25,2638.0
2022-10-28 14:40:00,172.26,172.37,172.25,172.31,2925.0,172.26,172.37,172.25,172.31,2925.0
2022-10-28 14:45:00,172.27,172.32,172.03,172.08,2539.0,172.27,172.32,172.03,172.08,2539.0
2022-10-28 14:50:00,172.09,172.14,171.97,171.97,3440.0,172.09,172.14,171.97,171.97,3440.0
2022-10-28 14:55:00,172.14,172.15,171.96,172.1,6154.0,172.14,172.15,171.96,172.1,6154.0
2022-10-28 15:00:00,172.15,172.44,172.06,172.14,8754.0,172.15,172.44,172.06,172.14,8754.0
2022-10-28 15:05:00,172.04,172.04,171.76,171.96,5439.0,172.04,172.04,171.76,171.96,5439.0
2022-10-28 15:10:00,172.02,172.1,171.94,171.95,2488.0,172.02,172.1,171.94,171.95,2488.0
2022-10-28 15:15:00,171.9,171.9,171.59,171.59,2650.0,171.9,171.9,171.59,171.59,2650.0
2022-10-28 15:20:00,171.74,171.86,171.34,171.78,67703.0,171.74,171.86,171.34,171.78,67703.0
2022-10-28 15:25:00,171.72,171.9,171.69,171.78,4820.0,171.72,171.9,171.69,171.78,4820.0
2022-10-28 15:30:00,171.78,171.97,171.7,171.76,5238.0,171.78,171.97,171.7,171.76,5238.0
2022-10-28 15:35:00,171.85,171.85,171.43,171.68,3917.0,171.85,171.85,171.43,171.68,3917.0
2022-10-28 15:40:00,171.68,171.68,171.5,171.54,6159.0,171.68,171.68,171.5,171.54,6159.0
2022-10-28 15:45:00,171.52,171.53,171.21,171.35,7409.0,171.52,171.53,171.21,171.35,7409.0
2022-10-28 15:50:00,171.4,171.77,171.35,171.61,15645.0,171.4,171.77,171.35,171.61,15645.0
2022-10-28 15:55:00,171.67,171.78,171.45,171.58,35022.0,171.67,171.78,171.45,171.58,35022.0
2022-10-31 09:30:00,169.74,171.0,169.17,170.76,14258.0,169.74,171.0,169.17,170.76,14258.0
2022-10-31 09:35:00,170.46,170.68,170.23,170.24,1389.0,170.46,170.68,170.23,170.24,1389.0
2022-10-31 09:40:00,170.2,170.35,169.36,169.74,5509.0,170.2,170.35,169.36,169.74,5509.0
2022-10-31 09:45:00,169.71,169.95,169.47,169.5,1819.0,169.71,169.95,169.47,169.5,1819.0
2022-10-31 09:50:00,169.34,169.64,169.04,169.35,18205.0,169.34,169.64,169.04,169.35,18205.0
2022-10-31 09:55:00,169.34,169.6,169.17,169.33,8933.0,169.34,169.6,169.17,169.33,8933.0
2022-10-31 10:00:00,168.98,169.41,168.97,169.02,3320.0,168.98,169.41,168.97,169.02,3320.0
2022-10-31 10:05:00,169.15,169.15,167.53,168.0,3653.0,169.15,169.15,167.53,168.0,3653.0
2022-10-31 10:10:00,168.25,168.7,168.09,168.24,3583.0,168.25,168.7,168.09,168.24,3583.0
2022-10-31 10:15:00,168.25,168.96,168.25,168.96,900.0,168.25,168.96,168.25,168.96,900.0
2022-10-31 10:20:00,168.76,168.77,168.09,168.09,1818.0,168.76,168.77,168.09,168.09,1818.0
2022-10-31 10:25:00,168.13,168.13,167.58,167.88,2227.0,168.13,168.13,167.58,167.88,2227.0
2022-10-31 10:30:00,167.74,167.74,167.39,167.43,1947.0,167.74,167.74,167.39,167.43,1947.0
2022-10-31 10:35:00,167.34,167.53,167.0,167.41,4600.0,167.34,167.53,167.0,167.41,4600.0
2022-10-31 10:40:00,167.34,167.76,167.33,167.55,2438.0,167.34,167.76,167.33,167.55,2438.0
2022-10-31 10:45:00,167.76,168.16,167.26,167.39,13838.0,167.76,168.16,167.26,167.39,13838.0
2022-10-31 10:50:00,167.64,167.71,167.27,167.28,5163.0,167.64,167.71,167.27,167.28,5163.0
2022-10-31 10:55:00,167.36,167.72,167.0,167.62,4197.0,167.36,167.72,167.0,167.62,4197.0
2022-10-31 11:00:00,167.59,168.01,167.49,167.9,2726.0,167.59,168.01,167.49,167.9,2726.0
2022-10-31 11:05:00,167.88,168.08,167.82,167.86,7613.0,167.88,168.08,167.82,167.86,7613.0
2022-10-31 11:10:00,167.85,168.38,167.85,168.33,4452.0,167.85,168.38,167.85,168.33,4452.0
2022-10-31 11:15:00,168.35,168.74,167.92,168.65,34997.0,168.35,168.74,167.92,168.65,34997.0
2022-10-31 11:20:00,168.71,168.81,168.39,168.6,3464.0,168.71,168.81,168.39,168.6,3464.0
2022-10-31 11:25:00,168.52,169.03,168.51,168.86,15701.0,168.52,169.03,168.51,168.86,15701.0
2022-10-31 11:30:00,168.73,169.04,168.71,168.91,2509.0,168.73,169.04,168.71,168.91,2509.0
2022-10-31 11:35:00,168.94,169.11,168.69,168.86,4494.0,168.94,169.11,168.69,168.86,4494.0
2022-10-31 11:40:00,168.93,169.06,168.83,168.92,1525.0,168.93,169.06,168.83,168.92,1525.0
2022-10-31 11:45:00,168.87,169.18,168.69,169.17,2904.0,168.87,169.18,168.69,169.17,2904.0
2022-10-31 11:50:00,169.17,169.38,169.17,169.31,3478.0,169.17,169.38,169.17,169.31,3478.0
2022-10-31 11:55:00,169.27,169.46,168.31,168.59,7268.0,169.27,169.46,168.31,168.59,7268.0
2022-10-31 12:00:00,168.69,169.07,168.6,169.07,4912.0,168.69,169.07,168.6,169.07,4912.0
2022-10-31 12:05:00,168.96,169.12,168.69,168.69,3965.0,168.96,169.12,168.69,168.69,3965.0
2022-10-31 12:10:00,168.65,169.32,168.65,169.25,47880.0,168.65,169.32,168.65,169.25,47880.0
2022-10-31 12:15:00,169.4,169.52,169.25,169.25,3467.0,169.4,169.52,169.25,169.25,3467.0
2022-10-31 12:20:00,169.33,169.45,169.05,169.13,4310.0,169.33,169.45,169.05,169.13,4310.0
2022-10-31 12:25:00,169.13,169.31,169.04,169.29,4070.0,169.13,169.31,169.04,169.29,4070.0
2022-10-31 12:30:00,169.0,169.1,168.54,168.54,2916.0,169.0,169.1,168.54,168.54,2916.0
2022-10-31 12:35:00,168.58,168.72,168.49,168.72,1100.0,168.58,168.72,168.49,168.72,1100.0
2022-10-31 12:40:00,168.74,168.97,168.46,168.66,5350.0,168.74,168.97,168.46,168.66,5350.0
2022-10-31 12:45:00,168.75,168.85,168.6,168.6,455.0,168.75,168.85,168.6,168.6,455.0
2022-10-31 12:50:00,168.66,168.66,168.35,168.35,2040.0,168.66,168.66,168.35,168.35,2040.0
2022-10-31 12:55:00,168.38,168.62,168.34,168.57,2602.0,168.38,168.62,168.34,168.57,2602.0
2022-10-31 13:00:00,168.55,168.58,168.24,168.3,2595.0,168.55,168.58,168.24,168.3,2595.0
2022-10-31 13:05:00,168.18,168.5,168.07,168.4,3341.0,168.18,168.5,168.07,168.4,3341.0
2022-10-31 13:10:00,168.42,168.84,168.38,168.74,20418.0,168.42,168.84,168.38,168.74,20418.0
2022-10-31 13:15:00,168.71,169.07,168.62,168.77,6447.0,168.71,169.07,168.62,168.77,6447.0
2022-10-31 13:20:00,168.75,168.92,168.75,168.87,2514.0,168.75,168.92,168.75,168.87,2514.0
2022-10-31 13:25:00,168.8,168.99,168.68,168.78,4894.0,168.8,168.99,168.68,168.78,4894.0
2022-10-31 13:30:00,168.89,169.27,168.81,169.1,7270.0,168.89,169.27,168.81,169.1,7270.0
2022-10-31 13:35:00,169.08,169.17,168.94,169.0,9936.0,169.08,169.17,168.94,169.0,9936.0
2022-10-31 13:40:00,169.0,169.0,168.56,168.56,4647.0,169.0,169.0,168.56,168.56,4647.0
2022-10-31 13:45:00,168.44,168.77,168.44,168.77,2390.0,168.44,168.77,168.44,168.77,2390.0
2022-10-31 13:50:00,168.54,168.54,168.13,168.22,2239.0,168.54,168.54,168.13,168.22,2239.0
2022-10-31 13:55:00,168.12,168.36,168.08,168.36,2379.0,168.12,168.36,168.08,168.36,2379.0
2022-10-31 14:00:00,168.45,168.57,168.36,168.36,1432.0,168.45,168.57,168.36,168.36,1432.0
2022-10-31 14:05:00,168.36,168.39,168.16,168.16,2011.0,168.36,168.39,168.16,168.16,2011.0
2022-10-31 14:10:00,168.17,168.57,168.08,168.53,9764.0,168.17,168.57,168.08,168.53,9764.0
2022-10-31 14:15:00,168.42,168.75,168.4,168.55,10127.0,168.42,168.75,168.4,168.55,10127.0
2022-10-31 14:20:00,168.55,168.82,168.51,168.61,10445.0,168.55,168.82,168.51,168.61,10445.0
2022-10-31 14:25:00,168.61,168.72,168.5,168.59,8890.0,168.61,168.72,168.5,168.59,8890.0
2022-10-31 14:30:00,168.51,168.75,168.51,168.72,8649.0,168.51,168.75,168.51,168.72,8649.0
2022-10-31 14:35:00,168.71,168.93,168.6,168.89,8713.0,168.71,168.93,168.6,168.89,8713.0
2022-10-31 14:40:00,168.87,168.87,168.55,168.63,3480.0,168.87,168.87,168.55,168.63,3480.0
2022-10-31 14:45:00,168.71,168.83,168.43,168.43,6905.0,168.71,168.83,168.43,168.43,6905.0
2022-10-31 14:50:00,168.45,168.7,168.42,168.69,11222.0,168.45,168.7,168.42,168.69,11222.0
2022-10-31 14:55:00,168.68,168.68,168.16,168.34,5662.0,168.68,168.68,168.16,168.34,5662.0
2022-10-31 15:00:00,168.27,168.31,168.07,168.12,2700.0,168.27,168.31,168.07,168.12,2700.0
2022-10-31 15:05:00,168.11,168.22,167.93,168.03,10169.0,168.11,168.22,167.93,168.03,10169.0
2022-10-31 15:10:00,168.08,168.19,168.03,168.1,6629.0,168.08,168.19,168.03,168.1,6629.0
2022-10-31 15:15:00,168.15,168.48,168.12,168.4,9427.0,168.15,168.48,168.12,168.4,9427.0
2022-10-31 15:20:00,168.39,168.65,168.36,168.43,6776.0,168.39,168.65,168.36,168.43,6776.0
2022-10-31 15:25:00,168.44,168.62,168.32,168.53,7061.0,168.44,168.62,168.32,168.53,7061.0
2022-10-31 15:30:00,168.53,168.86,168.44,168.86,17180.0,168.53,168.86,168.44,168.86,17180.0
2022-10-31 15:35:00,168.86,168.86,168.51,168.75,6654.0,168.86,168.86,168.51,168.75,6654.0
2022-10-31 15:40:00,168.69,168.75,168.51,168.55,16728.0,168.69,168.75,168.51,168.55,16728.0
2022-10-31 15:45:00,168.55,168.83,168.41,168.67,9971.0,168.55,168.83,168.41,168.67,9971.0
2022-10-31 15:50:00,168.67,168.67,168.03,168.16,28549.0,168.67,168.67,168.03,168.16,28549.0
2022-10-31 15:55:00,168.09,168.41,167.93,167.96,72702.0,168.09,168.41,167.93,167.96,72702.0
2022-11-01 09:30:00,171.04,171.37,170.01,170.34,42427.0,171.04,171.37,170.01,170.34,42427.0
2022-11-01 09:35:00,170.36,170.8,169.68,170.09,12193.0,170.36,170.8,169.68,170.09,12193.0
2022-11-01 09:40:00,170.0,170.47,169.66,170.47,21165.0,170.0,170.47,169.66,170.47,21165.0
2022-11-01 09:45:00,170.41,170.58,169.19,169.47,4452.0,170.41,170.58,169.19,169.47,4452.0
2022-11-01 09:50:00,169.42,169.67,168.85,169.25,12307.0,169.42,169.67,168.85,169.25,12307.0
2022-11-01 09:55:00,168.94,169.03,168.65,168.69,3825.0,168.94,169.03,168.65,168.69,3825.0
2022-11-01 10:00:00,168.4,168.4,166.77,166.78,8494.0,168.4,168.4,166.77,166.78,8494.0
2022-11-01 10:05:00,166.66,167.04,166.0,166.0,8559.0,166.66,167.04,166.0,166.0,8559.0
2022-11-01 10:10:00,165.81,166.39,165.78,165.78,5793.0,165.81,166.39,165.78,165.78,5793.0
2022-11-01 10:15:00,166.04,166.3,165.73,166.12,5972.0,166.04,166.3,165.73,166.12,5972.0
2022-11-01 10:20:00,165.91,166.46,165.59,165.84,7976.0,165.91,166.46,165.59,165.84,7976.0
2022-11-01 10:25:00,165.72,166.25,165.53,166.25,4232.0,165.72,166.25,165.53,166.25,4232.0
2022-11-01 10:30:00,166.25,166.5,165.9,166.5,5000.0,166.25,166.5,165.9,166.5,5000.0
2022-11-01 10:35:00,166.69,166.69,166.34,166.49,2752.0,166.69,166.69,166.34,166.49,2752.0
2022-11-01 10:40:00,166.05,166.05,165.1,165.35,6194.0,166.05,166.05,165.1,165.35,6194.0
2022-11-01 10:45:00,165.42,165.67,164.88,165.06,5872.0,165.42,165.67,164.88,165.06,5872.0
2022-11-01 10:50:00,165.01,165.06,164.86,164.86,1393.0,165.01,165.06,164.86,164.86,1393.0
2022-11-01 10:55:00,165.07,165.08,163.69,163.76,12063.0,165.07,165.08,163.69,163.76,12063.0
2022-11-01 11:00:00,163.82,164.1,163.69,163.86,12094.0,163.82,164.1,163.69,163.86,12094.0
2022-11-01 11:05:00,163.88,164.34,163.44,164.23,9887.0,163.88,164.34,163.44,164.23,9887.0
2022-11-01 11:10:00,164.35,164.74,164.21,164.74,3856.0,164.35,164.74,164.21,164.74,3856.0
2022-11-01 11:15:00,164.63,164.67,164.38,164.47,4956.0,164.63,164.67,164.38,164.47,4956.0
2022-11-01 11:20:00,164.33,164.51,164.05,164.2,3000.0,164.33,164.51,164.05,164.2,3000.0
2022-11-01 11:25:00,164.06,164.29,163.88,164.09,10058.0,164.06,164.29,163.88,164.09,10058.0
2022-11-01 11:30:00,164.15,164.36,164.09,164.27,1629.0,164.15,164.36,164.09,164.27,1629.0
2022-11-01 11:35:00,164.6,164.61,163.54,163.54,1523.0,164.6,164.61,163.54,163.54,1523.0
2022-11-01 11:40:00,163.66,163.66,163.04,163.12,3690.0,163.66,163.66,163.04,163.12,3690.0
2022-11-01 11:45:00,162.99,163.73,162.98,163.7,3310.0,162.99,163.73,162.98,163.7,3310.0
2022-11-01 11:50:00,163.7,163.7,163.49,163.49,1215.0,163.7,163.7,163.49,163.49,1215.0
2022-11-01 11:55:00,163.49,163.81,163.36,163.5,5681.0,163.49,163.81,163.36,163.5,5681.0
2022-11-01 12:00:00,163.46,163.63,163.37,163.39,3016.0,163.46,163.63,163.37,163.39,3016.0
2022-11-01 12:05:00,163.39,164.17,163.39,163.92,7802.0,163.39,164.17,163.39,163.92,7802.0
2022-11-01 12:10:00,163.92,164.22,163.45,163.51,3858.0,163.92,164.22,163.45,163.51,3858.0
2022-11-01 12:15:00,163.44,163.44,163.21,163.38,7493.0,163.44,163.44,163.21,163.38,7493.0
2022-11-01 12:20:00,163.48,163.71,163.2,163.51,4096.0,163.48,163.71,163.2,163.51,4096.0
2022-11-01 12:25:00,163.66,163.77,163.49,163.67,5175.0,163.66,163.77,163.49,163.67,5175.0
2022-11-01 12:30:00,163.74,163.8,163.31,163.51,12462.0,163.74,163.8,163.31,163.51,12462.0
2022-11-01 12:35:00,163.42,163.47,162.63,162.87,8509.0,163.42,163.47,162.63,162.87,8509.0
2022-11-01 12:40:00,162.86,163.12,162.75,162.84,1807.0,162.86,163.12,162.75,162.84,1807.0
2022-11-01 12:45:00,163.05,163.27,162.87,163.11,5033.0,163.05,163.27,162.87,163.11,5033.0
2022-11-01 12:50:00,162.86,163.31,162.85,163.21,4345.0,162.86,163.31,162.85,163.21,4345.0
2022-11-01 12:55:00,163.26,163.65,163.05,163.41,5390.0,163.26,163.65,163.05,163.41,5390.0
2022-11-01 13:00:00,163.5,163.6,163.3,163.3,4829.0,163.5,163.6,163.3,163.3,4829.0
2022-11-01 13:05:00,163.36,163.82,163.3,163.71,4210.0,163.36,163.82,163.3,163.71,4210.0
2022-11-01 13:10:00,163.71,164.43,163.71,164.28,2670.0,163.71,164.43,163.71,164.28,2670.0
2022-11-01 13:15:00,164.25,164.26,164.15,164.19,2608.0,164.25,164.26,164.15,164.19,2608.0
2022-11-01 13:20:00,164.27,164.46,164.19,164.22,3132.0,164.27,164.46,164.19,164.22,3132.0
2022-11-01 13:25:00,164.22,164.45,164.2,164.34,2300.0,164.22,164.45,164.2,164.34,2300.0
2022-11-01 13:30:00,164.23,164.33,164.04,164.09,5258.0,164.23,164.33,164.04,164.09,5258.0
2022-11-01 13:35:00,164.01,164.05,163.81,163.81,3108.0,164.01,164.05,163.81,163.81,3108.0
2022-11-01 13:40:00,163.87,164.1,163.87,164.01,2876.0,163.87,164.1,163.87,164.01,2876.0
2022-11-01 13:45:00,164.1,164.11,163.98,163.99,2011.0,164.1,164.11,163.98,163.99,2011.0
2022-11-01 13:50:00,164.01,164.54,163.91,164.32,37789.0,164.01,164.54,163.91,164.32,37789.0
2022-11-01 13:55:00,164.34,164.65,164.2,164.65,4127.0,164.34,164.65,164.2,164.65,4127.0
2022-11-01 14:00:00,164.65,164.82,164.64,164.71,5424.0,164.65,164.82,164.64,164.71,5424.0
2022-11-01 14:05:00,164.71,164.89,164.57,164.72,10691.0,164.71,164.89,164.57,164.72,10691.0
2022-11-01 14:10:00,164.81,164.81,164.68,164.71,2500.0,164.81,164.81,164.68,164.71,2500.0
2022-11-01 14:15:00,164.78,164.78,164.64,164.67,9145.0,164.78,164.78,164.64,164.67,9145.0
2022-11-01 14:20:00,164.67,165.75,164.6,165.7,37755.0,164.67,165.75,164.6,165.7,37755.0
2022-11-01 14:25:00,165.7,165.7,165.19,165.28,7791.0,165.7,165.7,165.19,165.28,7791.0
2022-11-01 14:30:00,165.28,165.28,164.63,164.96,25727.0,165.28,165.28,164.63,164.96,25727.0
2022-11-01 14:35:00,165.07,165.24,165.0,165.24,4234.0,165.07,165.24,165.0,165.24,4234.0
2022-11-01 14:40:00,165.19,165.3,165.11,165.17,4117.0,165.19,165.3,165.11,165.17,4117.0
2022-11-01 14:45:00,165.11,165.16,164.98,165.03,18556.0,165.11,165.16,164.98,165.03,18556.0
2022-11-01 14:50:00,164.94,165.03,164.81,165.03,7182.0,164.94,165.03,164.81,165.03,7182.0
2022-11-01 14:55:00,165.03,165.47,164.93,165.47,31292.0,165.03,165.47,164.93,165.47,31292.0
2022-11-01 15:00:00,165.36,165.57,165.12,165.44,6854.0,165.36,165.57,165.12,165.44,6854.0
2022-11-01 15:05:00,165.42,165.56,165.23,165.35,12097.0,165.42,165.56,165.23,165.35,12097.0
2022-11-01 15:10:00,165.33,165.33,165.03,165.15,1946.0,165.33,165.33,165.03,165.15,1946.0
2022-11-01 15:15:00,165.06,165.06,164.64,164.69,3900.0,165.06,165.06,164.64,164.69,3900.0
2022-11-01 15:20:00,164.71,164.77,164.59,164.68,3789.0,164.71,164.77,164.59,164.68,3789.0
2022-11-01 15:25:00,164.68,164.7,164.32,164.32,5637.0,164.68,164.7,164.32,164.32,5637.0
2022-11-01 15:30:00,164.35,164.5,164.31,164.4,5790.0,164.35,164.5,164.31,164.4,5790.0
2022-11-01 15:35:00,164.4,164.57,164.04,164.04,10442.0,164.4,164.57,164.04,164.04,10442.0
2022-11-01 15:40:00,164.11,164.34,163.97,164.34,10768.0,164.11,164.34,163.97,164.34,10768.0
2022-11-01 15:45:00,164.28,164.4,164.11,164.4,15084.0,164.28,164.4,164.11,164.4,15084.0
2022-11-01 15:50:00,164.44,164.52,164.19,164.2,39846.0,164.44,164.52,164.19,164.2,39846.0
2022-11-01 15:55:00,164.19,164.2,163.74,163.74,87034.0,164.19,164.2,163.74,163.74,87034.0
2022-11-02 09:30:00,163.32,163.48,161.0,161.25,7851.0,163.32,163.48,161.0,161.25,7851.0
2022-11-02 09:35:00,161.26,161.66,161.22,161.22,2007.0,161.26,161.66,161.22,161.22,2007.0
2022-11-02 09:40:00,161.42,161.84,160.93,161.03,8353.0,161.42,161.84,160.93,161.03,8353.0
2022-11-02 09:45:00,160.91,161.4,160.91,161.01,2808.0,160.91,161.4,160.91,161.01,2808.0
2022-11-02 09:50:00,161.02,161.45,161.02,161.44,2539.0,161.02,161.45,161.02,161.44,2539.0
2022-11-02 09:55:00,161.73,161.85,161.4,161.59,2000.0,161.73,161.85,161.4,161.59,2000.0
2022-11-02 10:00:00,161.71,162.87,161.63,162.57,9884.0,161.71,162.87,161.63,162.57,9884.0
2022-11-02 10:05:00,162.75,163.0,162.3,162.71,28069.0,162.75,163.0,162.3,162.71,28069.0
2022-11-02 10:10:00,162.95,162.97,162.46,162.59,7685.0,162.95,162.97,162.46,162.59,7685.0
2022-11-02 10:15:00,162.58,163.2,162.56,163.2,4220.0,162.58,163.2,162.56,163.2,4220.0
2022-11-02 10:20:00,163.09,163.63,163.09,163.2,9215.0,163.09,163.63,163.09,163.2,9215.0
2022-11-02 10:25:00,163.13,163.57,162.87,163.57,11505.0,163.13,163.57,162.87,163.57,11505.0
2022-11-02 10:30:00,163.7,163.82,163.51,163.57,4342.0,163.7,163.82,163.51,163.57,4342.0
2022-11-02 10:35:00,163.66,164.36,163.38,164.25,5498.0,163.66,164.36,163.38,164.25,5498.0
2022-11-02 10:40:00,164.23,164.44,164.11,164.38,4808.0,164.23,164.44,164.11,164.38,4808.0
2022-11-02 10:45:00,164.46,164.69,164.24,164.32,6768.0,164.46,164.69,164.24,164.32,6768.0
2022-11-02 10:50:00,164.24,164.34,163.83,164.11,8589.0,164.24,164.34,163.83,164.11,8589.0
2022-11-02 10:55:00,163.98,164.1,163.21,163.49,10632.0,163.98,164.1,163.21,163.49,10632.0
2022-11-02 11:00:00,163.49,163.88,163.24,163.25,4262.0,163.49,163.88,163.24,163.25,4262.0
2022-11-02 11:05:00,163.25,163.51,162.97,162.97,4309.0,163.25,163.51,162.97,162.97,4309.0
2022-11-02 11:10:00,162.88,162.9,162.36,162.58,14983.0,162.88,162.9,162.36,162.58,14983.0
2022-11-02 11:15:00,162.52,162.62,161.72,161.94,23862.0,162.52,162.62,161.72,161.94,23862.0
2022-11-02 11:20:00,161.82,162.36,161.7,162.06,41860.0,161.82,162.36,161.7,162.06,41860.0
2022-11-02 11:25:00,161.96,162.08,161.59,161.75,4180.0,161.96,162.08,161.59,161.75,4180.0
2022-11-02 11:30:00,161.76,162.2,161.76,162.2,1514.0,161.76,162.2,161.76,162.2,1514.0
2022-11-02 11:35:00,162.15,162.15,161.71,161.71,3007.0,162.15,162.15,161.71,161.71,3007.0
2022-11-02 11:40:00,161.56,161.71,161.53,161.53,4007.0,161.56,161.71,161.53,161.53,4007.0
2022-11-02 11:45:00,161.55,161.55,161.34,161.53,2000.0,161.55,161.55,161.34,161.53,2000.0
2022-11-02 11:50:00,161.32,161.53,161.16,161.16,2477.0,161.32,161.53,161.16,161.16,2477.0
2022-11-02 11:55:00,161.16,161.16,160.87,160.88,1645.0,161.16,161.16,160.87,160.88,1645.0
2022-11-02 12:00:00,160.76,161.13,160.76,161.13,2103.0,160.76,161.13,160.76,161.13,2103.0
2022-11-02 12:05:00,161.12,161.18,160.91,161.09,4328.0,161.12,161.18,160.91,161.09,4328.0
2022-11-02 12:10:00,161.03,161.08,160.87,160.97,23265.0,161.03,161.08,160.87,160.97,23265.0
2022-11-02 12:15:00,160.99,161.12,160.58,160.82,11872.0,160.99,161.12,160.58,160.82,11872.0
2022-11-02 12:20:00,160.95,161.03,160.67,160.74,3611.0,160.95,161.03,160.67,160.74,3611.0
2022-11-02 12:25:00,160.76,161.1,160.67,160.82,4132.0,160.76,161.1,160.67,160.82,4132.0
2022-11-02 12:30:00,160.79,160.79,160.58,160.58,3002.0,160.79,160.79,160.58,160.58,3002.0
2022-11-02 12:35:00,160.53,160.57,160.25,160.25,54478.0,160.53,160.57,160.25,160.25,54478.0
2022-11-02 12:40:00,160.39,160.83,160.38,160.83,2651.0,160.39,160.83,160.38,160.83,2651.0
2022-11-02 12:45:00,160.92,161.11,160.77,161.11,3177.0,160.92,161.11,160.77,161.11,3177.0
2022-11-02 12:50:00,161.22,161.5,161.13,161.5,1536.0,161.22,161.5,161.13,161.5,1536.0
2022-11-02 12:55:00,161.49,161.76,161.35,161.53,4506.0,161.49,161.76,161.35,161.53,4506.0
2022-11-02 13:00:00,161.4,161.4,161.19,161.19,600.0,161.4,161.4,161.19,161.19,600.0
2022-11-02 13:05:00,161.33,161.68,161.28,161.68,3054.0,161.33,161.68,161.28,161.68,3054.0
2022-11-02 13:10:00,161.78,161.98,161.78,161.83,2321.0,161.78,161.98,161.78,161.83,2321.0
2022-11-02 13:15:00,161.92,162.18,161.8,162.13,4295.0,161.92,162.18,161.8,162.13,4295.0
2022-11-02 13:20:00,162.2,162.2,161.79,161.86,5446.0,162.2,162.2,161.79,161.86,5446.0
2022-11-02 13:25:00,161.76,161.83,161.6,161.61,2592.0,161.76,161.83,161.6,161.61,2592.0
2022-11-02 13:30:00,161.67,161.86,161.56,161.71,2907.0,161.67,161.86,161.56,161.71,2907.0
2022-11-02 13:35:00,161.71,161.95,161.59,161.86,2200.0,161.71,161.95,161.59,161.86,2200.0
2022-11-02 13:40:00,161.96,162.25,161.93,161.97,2100.0,161.96,162.25,161.93,161.97,2100.0
2022-11-02 13:45:00,161.95,162.16,161.86,162.06,3343.0,161.95,162.16,161.86,162.06,3343.0
2022-11-02 13:50:00,162.06,162.35,161.88,162.04,3375.0,162.06,162.35,161.88,162.04,3375.0
2022-11-02 13:55:00,161.99,162.24,161.79,162.12,8448.0,161.99,162.24,161.79,162.12,8448.0
2022-11-02 14:00:00,162.18,163.99,162.01,163.51,23197.0,162.18,163.99,162.01,163.51,23197.0
2022-11-02 14:05:00,163.48,163.81,163.06,163.68,35506.0,163.48,163.81,163.06,163.68,35506.0
2022-11-02 14:10:00,163.64,163.9,162.62,162.82,31335.0,163.64,163.9,162.62,162.82,31335.0
2022-11-02 14:15:00,162.93,163.09,162.5,162.66,21782.0,162.93,163.09,162.5,162.66,21782.0
2022-11-02 14:20:00,162.67,163.56,162.37,163.56,38737.0,162.67,163.56,162.37,163.56,38737.0
2022-11-02 14:25:00,163.56,164.02,163.43,164.01,31276.0,163.56,164.02,163.43,164.01,31276.0
2022-11-02 14:30:00,164.02,164.2,162.89,163.6,19563.0,164.02,164.2,162.89,163.6,19563.0
2022-11-02 14:35:00,163.3,164.03,161.22,161.94,10122.0,163.3,164.03,161.22,161.94,10122.0
2022-11-02 14:40:00,161.98,162.92,161.62,162.22,9967.0,161.98,162.92,161.62,162.22,9967.0
2022-11-02 14:45:00,162.14,162.47,161.32,161.51,3970.0,162.14,162.47,161.32,161.51,3970.0
2022-11-02 14:50:00,161.42,161.42,159.59,159.83,7067.0,161.42,161.42,159.59,159.83,7067.0
2022-11-02 14:55:00,159.99,160.42,159.84,160.11,4200.0,159.99,160.42,159.84,160.11,4200.0
2022-11-02 15:00:00,160.1,160.58,160.08,160.56,4597.0,160.1,160.58,160.08,160.56,4597.0
2022-11-02 15:05:00,160.71,161.75,160.6,161.75,6359.0,160.71,161.75,160.6,161.75,6359.0
2022-11-02 15:10:00,161.46,161.54,160.99,161.11,6026.0,161.46,161.54,160.99,161.11,6026.0
2022-11-02 15:15:00,161.12,161.12,160.2,160.27,15025.0,161.12,161.12,160.2,160.27,15025.0
2022-11-02 15:20:00,160.15,160.16,159.42,159.46,9348.0,160.15,160.16,159.42,159.46,9348.0
2022-11-02 15:25:00,159.46,159.57,158.69,159.08,9379.0,159.46,159.57,158.69,159.08,9379.0
2022-11-02 15:30:00,159.13,159.13,158.56,158.97,16493.0,159.13,159.13,158.56,158.97,16493.0
2022-11-02 15:35:00,158.91,159.35,158.62,158.88,15790.0,158.91,159.35,158.62,158.88,15790.0
2022-11-02 15:40:00,158.82,159.11,158.71,159.06,9537.0,158.82,159.11,158.71,159.06,9537.0
2022-11-02 15:45:00,159.05,159.05,158.55,158.71,14159.0,159.05,159.05,158.55,158.71,14159.0
2022-11-02 15:50:00,158.73,158.86,158.23,158.5,35653.0,158.73,158.86,158.23,158.5,35653.0
2022-11-02 15:55:00,158.59,158.91,158.21,158.45,91666.0,158.59,158.91,158.21,158.45,91666.0
2022-11-03 09:30:00,156.82,158.01,156.0,157.75,17278.0,156.82,158.01,156.0,157.75,17278.0
2022-11-03 09:35:00,158.12,158.12,156.88,156.88,5318.0,158.12,158.12,156.88,156.88,5318.0
2022-11-03 09:40:00,157.21,157.21,156.01,156.55,13921.0,157.21,157.21,156.01,156.55,13921.0
2022-11-03 09:45:00,156.39,156.7,155.01,156.35,10359.0,156.39,156.7,155.01,156.35,10359.0
2022-11-03 09:50:00,155.91,156.41,155.79,155.9,4768.0,155.91,156.41,155.79,155.9,4768.0
2022-11-03 09:55:00,156.0,156.17,155.96,155.99,3254.0,156.0,156.17,155.96,155.99,3254.0
2022-11-03 10:00:00,156.04,156.38,155.04,156.06,12952.0,156.04,156.38,155.04,156.06,12952.0
2022-11-03 10:05:00,156.02,156.37,155.77,155.86,4900.0,156.02,156.37,155.77,155.86,4900.0
2022-11-03 10:10:00,155.95,156.53,155.89,156.4,12323.0,155.95,156.53,155.89,156.4,12323.0
2022-11-03 10:15:00,156.4,156.69,155.8,155.86,14435.0,156.4,156.69,155.8,155.86,14435.0
2022-11-03 10:20:00,155.89,156.78,155.87,156.53,5189.0,155.89,156.78,155.87,156.53,5189.0
2022-11-03 10:25:00,156.64,157.11,156.6,156.93,7128.0,156.64,157.11,156.6,156.93,7128.0
2022-11-03 10:30:00,157.0,157.01,156.23,156.27,6141.0,157.0,157.01,156.23,156.27,6141.0
2022-11-03 10:35:00,156.34,156.62,156.22,156.5,3574.0,156.34,156.62,156.22,156.5,3574.0
2022-11-03 10:40:00,156.5,157.15,156.49,157.04,7997.0,156.5,157.15,156.49,157.04,7997.0
2022-11-03 10:45:00,157.04,157.72,156.84,157.68,26225.0,157.04,157.72,156.84,157.68,26225.0
2022-11-03 10:50:00,157.69,157.86,157.19,157.25,13124.0,157.69,157.86,157.19,157.25,13124.0
2022-11-03 10:55:00,157.25,157.63,157.25,157.5,4764.0,157.25,157.63,157.25,157.5,4764.0
2022-11-03 11:00:00,157.5,158.04,157.26,157.61,8404.0,157.5,158.04,157.26,157.61,8404.0
2022-11-03 11:05:00,157.67,157.67,156.89,156.99,1825.0,157.67,157.67,156.89,156.99,1825.0
2022-11-03 11:10:00,156.96,157.25,156.69,156.7,900.0,156.96,157.25,156.69,156.7,900.0
2022-11-03 11:15:00,156.69,156.7,156.37,156.45,8899.0,156.69,156.7,156.37,156.45,8899.0
2022-11-03 11:20:00,156.63,157.19,156.59,156.76,1717.0,156.63,157.19,156.59,156.76,1717.0
2022-11-03 11:25:00,156.5,156.79,156.4,156.66,4178.0,156.5,156.79,156.4,156.66,4178.0
2022-11-03 11:30:00,156.51,156.59,156.08,156.28,16491.0,156.51,156.59,156.08,156.28,16491.0
2022-11-03 11:35:00,156.26,156.62,156.05,156.29,6642.0,156.26,156.62,156.05,156.29,6642.0
2022-11-03 11:40:00,156.1,156.31,155.85,155.98,3045.0,156.1,156.31,155.85,155.98,3045.0
2022-11-03 11:45:00,155.88,156.21,155.68,155.71,4400.0,155.88,156.21,155.68,155.71,4400.0
2022-11-03 11:50:00,155.58,155.58,154.66,154.88,8042.0,155.58,155.58,154.66,154.88,8042.0
2022-11-03 11:55:00,154.78,154.78,154.49,154.62,1316.0,154.78,154.78,154.49,154.62,1316.0
2022-11-03 12:00:00,154.6,154.63,154.3,154.56,1805.0,154.6,154.63,154.3,154.56,1805.0
2022-11-03 12:05:00,154.61,154.91,154.54,154.88,8938.0,154.61,154.91,154.54,154.88,8938.0
2022-11-03 12:10:00,154.9,155.86,154.9,155.67,6497.0,154.9,155.86,154.9,155.67,6497.0
2022-11-03 12:15:00,155.8,156.6,155.8,156.24,23101.0,155.8,156.6,155.8,156.24,23101.0
2022-11-03 12:20:00,156.06,156.21,155.69,155.95,14355.0,156.06,156.21,155.69,155.95,14355.0
2022-11-03 12:25:00,156.09,156.21,155.69,156.01,25431.0,156.09,156.21,155.69,156.01,25431.0
2022-11-03 12:30:00,156.06,156.22,155.88,155.92,88692.0,156.06,156.22,155.88,155.92,88692.0
2022-11-03 12:35:00,155.92,157.02,155.76,157.02,88656.0,155.92,157.02,155.76,157.02,88656.0
2022-11-03 12:40:00,157.02,165.25,156.9,165.05,164664.0,157.02,165.25,156.9,165.05,164664.0
2022-11-03 12:45:00,165.27,168.16,163.27,166.31,348720.0,165.27,168.16,163.27,166.31,348720.0
2022-11-03 12:50:00,166.27,173.28,165.61,173.26,244333.0,166.27,173.28,165.61,173.26,244333.0
2022-11-03 12:55:00,172.43,176.48,169.23,170.15,278073.0,172.43,176.48,169.23,170.15,278073.0
2022-11-03 13:00:00,170.26,172.53,168.69,170.51,115183.0,170.26,172.53,168.69,170.51,115183.0
2022-11-03 13:05:00,170.48,170.48,166.77,166.77,70391.0,170.48,170.48,166.77,166.77,70391.0
2022-11-03 13:10:00,166.6,168.82,166.43,168.79,75033.0,166.6,168.82,166.43,168.79,75033.0
2022-11-03 13:15:00,168.81,169.35,167.61,169.06,67801.0,168.81,169.35,167.61,169.06,67801.0
2022-11-03 13:20:00,169.03,169.4,167.89,167.94,22427.0,169.03,169.4,167.89,167.94,22427.0
2022-11-03 13:25:00,167.94,168.74,167.64,168.74,22228.0,167.94,168.74,167.64,168.74,22228.0
2022-11-03 13:30:00,168.85,168.91,167.21,167.23,41690.0,168.85,168.91,167.21,167.23,41690.0
2022-11-03 13:35:00,167.23,168.26,167.04,168.05,18368.0,167.23,168.26,167.04,168.05,18368.0
2022-11-03 13:40:00,167.92,168.15,166.71,166.73,20750.0,167.92,168.15,166.71,166.73,20750.0
2022-11-03 13:45:00,166.87,167.04,165.84,166.91,43414.0,166.87,167.04,165.84,166.91,43414.0
2022-11-03 13:50:00,166.59,166.59,165.72,166.17,25454.0,166.59,166.59,165.72,166.17,25454.0
2022-11-03 13:55:00,166.17,166.17,165.41,165.69,11854.0,166.17,166.17,165.41,165.69,11854.0
2022-11-03 14:00:00,165.63,165.89,165.4,165.81,12383.0,165.63,165.89,165.4,165.81,12383.0
2022-11-03 14:05:00,165.81,166.07,165.62,165.86,18046.0,165.81,166.07,165.62,165.86,18046.0
2022-11-03 14:10:00,165.89,166.41,165.57,165.64,14264.0,165.89,166.41,165.57,165.64,14264.0
2022-11-03 14:15:00,165.57,166.03,165.45,165.63,50859.0,165.57,166.03,165.45,165.63,50859.0
2022-11-03 14:20:00,165.63,166.18,165.62,165.68,18415.0,165.63,166.18,165.62,165.68,18415.0
2022-11-03 14:25:00,165.68,166.09,165.68,165.84,18631.0,165.68,166.09,165.68,165.84,18631.0
2022-11-03 14:30:00,165.84,165.84,164.81,164.89,18929.0,165.84,165.84,164.81,164.89,18929.0
2022-11-03 14:35:00,165.01,165.07,164.58,164.88,37023.0,165.01,165.07,164.58,164.88,37023.0
2022-11-03 14:40:00,164.93,165.65,164.75,165.27,16066.0,164.93,165.65,164.75,165.27,16066.0
2022-11-03 14:45:00,165.1,165.52,164.88,165.33,36051.0,165.1,165.52,164.88,165.33,36051.0
2022-11-03 14:50:00,165.31,165.31,164.8,165.03,7118.0,165.31,165.31,164.8,165.03,7118.0
2022-11-03 14:55:00,164.87,165.53,164.86,165.52,38704.0,164.87,165.53,164.86,165.52,38704.0
2022-11-03 15:00:00,165.52,165.54,165.33,165.45,6402.0,165.52,165.54,165.33,165.45,6402.0
2022-11-03 15:05:00,165.45,166.09,165.32,165.86,21804.0,165.45,166.09,165.32,165.86,21804.0
2022-11-03 15:10:00,165.84,166.9,165.83,166.73,27316.0,165.84,166.9,165.83,166.73,27316.0
2022-11-03 15:15:00,166.79,167.02,166.25,167.02,20007.0,166.79,167.02,166.25,167.02,20007.0
2022-11-03 15:20:00,167.02,167.27,166.92,167.09,19748.0,167.02,167.27,166.92,167.09,19748.0
2022-11-03 15:25:00,167.02,167.04,166.64,166.84,23988.0,167.02,167.04,166.64,166.84,23988.0
2022-11-03 15:30:00,166.84,166.96,166.51,166.68,24528.0,166.84,166.96,166.51,166.68,24528.0
2022-11-03 15:35:00,166.68,167.14,166.55,166.77,30343.0,166.68,167.14,166.55,166.77,30343.0
2022-11-03 15:40:00,166.77,167.07,166.45,166.56,20140.0,166.77,167.07,166.45,166.56,20140.0
2022-11-03 15:45:00,166.56,166.83,166.06,166.06,34139.0,166.56,166.83,166.06,166.06,34139.0
2022-11-03 15:50:00,166.13,166.53,165.91,166.11,69632.0,166.13,166.53,165.91,166.11,69632.0
2022-11-03 15:55:00,166.29,167.51,166.02,167.5,197212.0,166.29,167.51,166.02,167.5,197212.0
2022-11-04 09:30:00,168.22,168.76,164.85,165.75,41106.0,168.22,168.76,164.85,165.75,41106.0
2022-11-04 09:35:00,165.52,166.49,164.0,164.67,15248.0,165.52,166.49,164.0,164.67,15248.0
2022-11-04 09:40:00,164.81,165.1,162.03,162.13,13617.0,164.81,165.1,162.03,162.13,13617.0
2022-11-04 09:45:00,162.23,162.99,161.82,162.24,13938.0,162.23,162.99,161.82,162.24,13938.0
2022-11-04 09:50:00,162.34,162.49,161.16,161.97,9104.0,162.34,162.49,161.16,161.97,9104.0
2022-11-04 09:55:00,161.74,162.9,161.65,162.9,15080.0,161.74,162.9,161.65,162.9,15080.0
2022-11-04 10:00:00,162.93,163.64,162.22,162.48,56205.0,162.93,163.64,162.22,162.48,56205.0
2022-11-04 10:05:00,162.68,163.39,161.99,163.03,41845.0,162.68,163.39,161.99,163.03,41845.0
2022-11-04 10:10:00,163.3,164.67,163.11,164.28,19010.0,163.3,164.67,163.11,164.28,19010.0
2022-11-04 10:15:00,164.3,164.73,163.88,164.32,13306.0,164.3,164.73,163.88,164.32,13306.0
2022-11-04 10:20:00,164.32,166.06,164.32,165.66,28082.0,164.32,166.06,164.32,165.66,28082.0
2022-11-04 10:25:00,165.78,166.42,165.02,166.03,11227.0,165.78,166.42,165.02,166.03,11227.0
2022-11-04 10:30:00,166.07,166.3,165.34,165.44,9430.0,166.07,166.3,165.34,165.44,9430.0
2022-11-04 10:35:00,165.44,166.61,165.33,166.35,18123.0,165.44,166.61,165.33,166.35,18123.0
2022-11-04 10:40:00,166.11,167.14,165.96,166.62,10679.0,166.11,167.14,165.96,166.62,10679.0
2022-11-04 10:45:00,166.7,167.1,166.4,167.01,8986.0,166.7,167.1,166.4,167.01,8986.0
2022-11-04 10:50:00,167.15,167.5,165.55,165.56,14448.0,167.15,167.5,165.55,165.56,14448.0
2022-11-04 10:55:00,165.67,165.86,165.39,165.58,5952.0,165.67,165.86,165.39,165.58,5952.0
2022-11-04 11:00:00,165.8,166.28,165.79,165.95,4169.0,165.8,166.28,165.79,165.95,4169.0
2022-11-04 11:05:00,165.36,165.73,164.91,165.19,7155.0,165.36,165.73,164.91,165.19,7155.0
2022-11-04 11:10:00,165.32,165.63,164.9,165.36,4246.0,165.32,165.63,164.9,165.36,4246.0
2022-11-04 11:15:00,165.55,165.88,165.36,165.49,5160.0,165.55,165.88,165.36,165.49,5160.0
2022-11-04 11:20:00,165.35,166.0,165.3,165.92,8414.0,165.35,166.0,165.3,165.92,8414.0
2022-11-04 11:25:00,165.89,166.01,164.9,165.15,14448.0,165.89,166.01,164.9,165.15,14448.0
2022-11-04 11:30:00,165.16,165.4,164.9,165.28,8012.0,165.16,165.4,164.9,165.28,8012.0
2022-11-04 11:35:00,165.23,165.64,164.94,165.06,7759.0,165.23,165.64,164.94,165.06,7759.0
2022-11-04 11:40:00,164.97,165.24,164.61,165.11,14465.0,164.97,165.24,164.61,165.11,14465.0
2022-11-04 11:45:00,165.11,165.34,165.05,165.16,12921.0,165.11,165.34,165.05,165.16,12921.0
2022-11-04 11:50:00,165.16,165.26,164.67,164.99,46526.0,165.16,165.26,164.67,164.99,46526.0
2022-11-04 11:55:00,164.99,165.15,164.45,164.69,45243.0,164.99,165.15,164.45,164.69,45243.0
2022-11-04 12:00:00,164.79,164.89,164.59,164.82,11829.0,164.79,164.89,164.59,164.82,11829.0
2022-11-04 12:05:00,164.87,165.83,164.75,165.8,18350.0,164.87,165.83,164.75,165.8,18350.0
2022-11-04 12:10:00,165.43,165.59,164.92,165.53,4579.0,165.43,165.59,164.92,165.53,4579.0
2022-11-04 12:15:00,165.47,165.98,165.46,165.75,1376.0,165.47,165.98,165.46,165.75,1376.0
2022-11-04 12:20:00,165.76,165.8,165.25,165.49,4594.0,165.76,165.8,165.25,165.49,4594.0
2022-11-04 12:25:00,165.54,166.43,165.54,166.2,6966.0,165.54,166.43,165.54,166.2,6966.0
2022-11-04 12:30:00,165.67,166.1,165.67,165.89,4505.0,165.67,166.1,165.67,165.89,4505.0
2022-11-04 12:35:00,165.86,165.94,165.19,165.24,2922.0,165.86,165.94,165.19,165.24,2922.0
2022-11-04 12:40:00,165.17,165.24,164.86,164.87,4688.0,165.17,165.24,164.86,164.87,4688.0
2022-11-04 12:45:00,164.86,164.89,164.62,164.71,7692.0,164.86,164.89,164.62,164.71,7692.0
2022-11-04 12:50:00,164.69,165.02,164.58,165.02,9386.0,164.69,165.02,164.58,165.02,9386.0
2022-11-04 12:55:00,164.94,164.97,164.57,164.58,2631.0,164.94,164.97,164.57,164.58,2631.0
2022-11-04 13:00:00,164.53,164.53,163.96,164.36,5967.0,164.53,164.53,163.96,164.36,5967.0
2022-11-04 13:05:00,164.46,164.57,163.4,163.41,6187.0,164.46,164.57,163.4,163.41,6187.0
2022-11-04 13:10:00,163.47,164.0,163.47,163.63,7532.0,163.47,164.0,163.47,163.63,7532.0
2022-11-04 13:15:00,163.56,163.65,163.46,163.65,3221.0,163.56,163.65,163.46,163.65,3221.0
2022-11-04 13:20:00,163.71,163.83,163.5,163.5,3800.0,163.71,163.83,163.5,163.5,3800.0
2022-11-04 13:25:00,163.5,163.67,163.01,163.66,19353.0,163.5,163.67,163.01,163.66,19353.0
2022-11-04 13:30:00,163.67,164.11,163.52,164.11,17435.0,163.67,164.11,163.52,164.11,17435.0
2022-11-04 13:35:00,164.06,164.37,163.96,164.05,4165.0,164.06,164.37,163.96,164.05,4165.0
2022-11-04 13:40:00,163.95,164.22,163.54,164.0,9916.0,163.95,164.22,163.54,164.0,9916.0
2022-11-04 13:45:00,163.96,164.19,163.82,164.14,3468.0,163.96,164.19,163.82,164.14,3468.0
2022-11-04 13:50:00,164.14,164.26,163.95,164.1,8687.0,164.14,164.26,163.95,164.1,8687.0
2022-11-04 13:55:00,164.14,164.14,163.78,164.0,4586.0,164.14,164.14,163.78,164.0,4586.0
2022-11-04 14:00:00,164.0,164.3,163.93,164.1,9257.0,164.0,164.3,163.93,164.1,9257.0
2022-11-04 14:05:00,164.04,164.14,163.73,163.93,5882.0,164.04,164.14,163.73,163.93,5882.0
2022-11-04 14:10:00,163.94,164.14,163.94,164.04,3139.0,163.94,164.14,163.94,164.04,3139.0
2022-11-04 14:15:00,164.04,164.66,164.03,164.61,4156.0,164.04,164.66,164.03,164.61,4156.0
2022-11-04 14:20:00,164.67,165.32,164.66,165.31,11979.0,164.67,165.32,164.66,165.31,11979.0
2022-11-04 14:25:00,165.21,165.52,164.9,165.39,6168.0,165.21,165.52,164.9,165.39,6168.0
2022-11-04 14:30:00,165.36,165.53,165.25,165.44,6902.0,165.36,165.53,165.25,165.44,6902.0
2022-11-04 14:35:00,165.43,166.06,165.37,165.92,8517.0,165.43,166.06,165.37,165.92,8517.0
2022-11-04 14:40:00,166.0,166.52,165.74,166.52,10426.0,166.0,166.52,165.74,166.52,10426.0
2022-11-04 14:45:00,166.52,166.6,166.3,166.57,11837.0,166.52,166.6,166.3,166.57,11837.0
2022-11-04 14:50:00,166.53,166.99,166.53,166.99,8418.0,166.53,166.99,166.53,166.99,8418.0
2022-11-04 14:55:00,166.91,167.24,166.82,166.83,12227.0,166.91,167.24,166.82,166.83,12227.0
2022-11-04 15:00:00,166.77,166.91,166.32,166.32,8696.0,166.77,166.91,166.32,166.32,8696.0
2022-11-04 15:05:00,166.4,166.8,166.36,166.77,11314.0,166.4,166.8,166.36,166.77,11314.0
2022-11-04 15:10:00,166.89,167.13,166.75,167.05,9674.0,166.89,167.13,166.75,167.05,9674.0
2022-11-04 15:15:00,167.06,167.13,166.85,166.88,5172.0,167.06,167.13,166.85,166.88,5172.0
2022-11-04 15:20:00,166.85,166.85,166.38,166.54,13340.0,166.85,166.85,166.38,166.54,13340.0
2022-11-04 15:25:00,166.5,167.06,166.5,166.67,10470.0,166.5,167.06,166.5,166.67,10470.0
2022-11-04 15:30:00,166.51,166.55,166.06,166.44,14042.0,166.51,166.55,166.06,166.44,14042.0
2022-11-04 15:35:00,166.47,166.56,166.01,166.39,14766.0,166.47,166.56,166.01,166.39,14766.0
2022-11-04 15:40:00,166.4,166.82,166.29,166.71,35878.0,166.4,166.82,166.29,166.71,35878.0
2022-11-04 15:45:00,166.8,167.12,166.58,166.65,19244.0,166.8,167.12,166.58,166.65,19244.0
2022-11-04 15:50:00,166.61,166.61,165.86,166.24,47387.0,166.61,166.61,165.86,166.24,47387.0
2022-11-04 15:55:00,166.2,167.24,165.89,166.68,148408.0,166.2,167.24,165.89,166.68,148408.0
2022-11-07 09:30:00,167.5,167.5,166.04,167.45,12393.0,167.5,167.5,166.04,167.45,12393.0
2022-11-07 09:35:00,167.23,167.74,166.54,166.91,12431.0,167.23,167.74,166.54,166.91,12431.0
2022-11-07 09:40:00,167.02,167.74,166.84,167.29,7932.0,167.02,167.74,166.84,167.29,7932.0
2022-11-07 09:45:00,167.0,167.47,166.69,166.79,10975.0,167.0,167.47,166.69,166.79,10975.0
2022-11-07 09:50:00,166.94,167.52,166.93,167.14,4156.0,166.94,167.52,166.93,167.14,4156.0
2022-11-07 09:55:00,167.63,168.36,167.27,167.96,11048.0,167.63,168.36,167.27,167.96,11048.0
2022-11-07 10:00:00,168.0,169.15,167.99,168.78,9255.0,168.0,169.15,167.99,168.78,9255.0
2022-11-07 10:05:00,168.75,169.44,168.64,169.0,7947.0,168.75,169.44,168.64,169.0,7947.0
2022-11-07 10:10:00,169.26,169.37,168.82,168.94,2126.0,169.26,169.37,168.82,168.94,2126.0
2022-11-07 10:15:00,168.87,169.52,168.62,168.82,7978.0,168.87,169.52,168.62,168.82,7978.0
2022-11-07 10:20:00,168.67,168.68,168.01,168.04,1842.0,168.67,168.68,168.01,168.04,1842.0
2022-11-07 10:25:00,168.11,168.11,167.37,167.66,3400.0,168.11,168.11,167.37,167.66,3400.0
2022-11-07 10:30:00,167.63,167.76,167.25,167.76,3854.0,167.63,167.76,167.25,167.76,3854.0
2022-11-07 10:35:00,167.78,168.7,167.77,167.88,32010.0,167.78,168.7,167.77,167.88,32010.0
2022-11-07 10:40:00,168.0,168.49,168.0,168.11,7263.0,168.0,168.49,168.0,168.11,7263.0
2022-11-07 10:45:00,168.27,169.0,168.27,168.79,19670.0,168.27,169.0,168.27,168.79,19670.0
2022-11-07 10:50:00,168.83,169.67,168.83,169.39,2320.0,168.83,169.67,168.83,169.39,2320.0
2022-11-07 10:55:00,169.36,169.73,169.1,169.47,3012.0,169.36,169.73,169.1,169.47,3012.0
2022-11-07 11:00:00,169.68,169.68,169.07,169.17,1100.0,169.68,169.68,169.07,169.17,1100.0
2022-11-07 11:05:00,169.15,169.78,168.86,169.78,13651.0,169.15,169.78,168.86,169.78,13651.0
2022-11-07 11:10:00,169.54,169.66,169.38,169.62,3000.0,169.54,169.66,169.38,169.62,3000.0
2022-11-07 11:15:00,169.75,169.9,169.66,169.88,1700.0,169.75,169.9,169.66,169.88,1700.0
2022-11-07 11:20:00,169.78,170.33,169.68,170.11,3900.0,169.78,170.33,169.68,170.11,3900.0
2022-11-07 11:25:00,170.16,170.58,170.06,170.33,3728.0,170.16,170.58,170.06,170.33,3728.0
2022-11-07 11:30:00,170.3,170.58,169.96,169.96,6419.0,170.3,170.58,169.96,169.96,6419.0
2022-11-07 11:35:00,170.15,170.85,170.12,170.59,12314.0,170.15,170.85,170.12,170.59,12314.0
2022-11-07 11:40:00,170.58,170.58,170.1,170.18,21337.0,170.58,170.58,170.1,170.18,21337.0
2022-11-07 11:45:00,170.11,170.41,170.1,170.41,31866.0,170.11,170.41,170.1,170.41,31866.0
2022-11-07 11:50:00,170.44,170.59,170.31,170.31,10328.0,170.44,170.59,170.31,170.31,10328.0
2022-11-07 11:55:00,170.28,170.31,168.76,168.76,3507.0,170.28,170.31,168.76,168.76,3507.0
2022-11-07 12:00:00,168.55,169.26,168.55,168.94,3460.0,168.55,169.26,168.55,168.94,3460.0
2022-11-07 12:05:00,169.04,169.12,168.93,168.94,1944.0,169.04,169.12,168.93,168.94,1944.0
2022-11-07 12:10:00,168.78,168.98,168.66,168.69,4147.0,168.78,168.98,168.66,168.69,4147.0
2022-11-07 12:15:00,168.55,168.94,168.55,168.91,5000.0,168.55,168.94,168.55,168.91,5000.0
2022-11-07 12:20:00,168.91,169.0,168.78,168.78,1512.0,168.91,169.0,168.78,168.78,1512.0
2022-11-07 12:25:00,168.74,168.74,168.56,168.67,2262.0,168.74,168.74,168.56,168.67,2262.0
2022-11-07 12:30:00,168.67,168.77,168.55,168.57,4043.0,168.67,168.77,168.55,168.57,4043.0
2022-11-07 12:35:00,168.66,168.91,168.55,168.64,8069.0,168.66,168.91,168.55,168.64,8069.0
2022-11-07 12:40:00,168.73,168.75,168.54,168.69,4854.0,168.73,168.75,168.54,168.69,4854.0
2022-11-07 12:45:00,168.56,168.69,168.42,168.52,13111.0,168.56,168.69,168.42,168.52,13111.0
2022-11-07 12:50:00,168.42,168.66,168.02,168.02,5934.0,168.42,168.66,168.02,168.02,5934.0
2022-11-07 12:55:00,168.04,168.4,168.04,168.4,2544.0,168.04,168.4,168.04,168.4,2544.0
2022-11-07 13:00:00,168.39,168.57,168.39,168.44,2926.0,168.39,168.57,168.39,168.44,2926.0
2022-11-07 13:05:00,168.4,168.76,168.39,168.71,2472.0,168.4,168.76,168.39,168.71,2472.0
2022-11-07 13:10:00,168.75,168.93,168.56,168.74,1949.0,168.75,168.93,168.56,168.74,1949.0
2022-11-07 13:15:00,168.74,168.74,168.51,168.56,1933.0,168.74,168.74,168.51,168.56,1933.0
2022-11-07 13:20:00,168.61,168.61,168.18,168.18,2300.0,168.61,168.61,168.18,168.18,2300.0
2022-11-07 13:25:00,168.16,168.55,168.04,168.55,5709.0,168.16,168.55,168.04,168.55,5709.0
2022-11-07 13:30:00,168.55,169.06,168.44,168.93,6485.0,168.55,169.06,168.44,168.93,6485.0
2022-11-07 13:35:00,168.95,169.02,168.78,169.02,3873.0,168.95,169.02,168.78,169.02,3873.0
2022-11-07 13:40:00,169.02,169.09,168.85,169.03,3198.0,169.02,169.09,168.85,169.03,3198.0
2022-11-07 13:45:00,169.1,169.44,169.08,169.27,4868.0,169.1,169.44,169.08,169.27,4868.0
2022-11-07 13:50:00,169.34,169.56,169.13,169.54,7737.0,169.34,169.56,169.13,169.54,7737.0
2022-11-07 13:55:00,169.63,169.87,169.54,169.78,2840.0,169.63,169.87,169.54,169.78,2840.0
2022-11-07 14:00:00,169.88,170.05,169.8,170.0,5102.0,169.88,170.05,169.8,170.0,5102.0
2022-11-07 14:05:00,170.02,170.02,169.62,169.62,3286.0,170.02,170.02,169.62,169.62,3286.0
2022-11-07 14:10:00,169.61,170.57,169.61,170.52,9167.0,169.61,170.57,169.61,170.52,9167.0
2022-11-07 14:15:00,170.63,170.8,170.57,170.8,2495.0,170.63,170.8,170.57,170.8,2495.0
2022-11-07 14:20:00,170.81,170.9,170.69,170.74,2928.0,170.81,170.9,170.69,170.74,2928.0
2022-11-07 14:25:00,170.74,170.86,170.59,170.63,5416.0,170.74,170.86,170.59,170.63,5416.0
2022-11-07 14:30:00,170.63,170.7,170.27,170.27,21401.0,170.63,170.7,170.27,170.27,21401.0
2022-11-07 14:35:00,170.34,170.52,170.21,170.52,6017.0,170.34,170.52,170.21,170.52,6017.0
2022-11-07 14:40:00,170.5,170.69,170.29,170.33,5778.0,170.5,170.69,170.29,170.33,5778.0
2022-11-07 14:45:00,170.33,170.48,169.97,170.13,6100.0,170.33,170.48,169.97,170.13,6100.0
2022-11-07 14:50:00,170.13,170.19,169.82,169.94,3683.0,170.13,170.19,169.82,169.94,3683.0
2022-11-07 14:55:00,169.93,170.03,169.59,169.61,4585.0,169.93,170.03,169.59,169.61,4585.0
2022-11-07 15:00:00,169.73,169.93,169.65,169.65,4500.0,169.73,169.93,169.65,169.65,4500.0
2022-11-07 15:05:00,169.66,170.27,169.62,170.26,13318.0,169.66,170.27,169.62,170.26,13318.0
2022-11-07 15:10:00,170.28,170.82,170.28,170.8,14524.0,170.28,170.82,170.28,170.8,14524.0
2022-11-07 15:15:00,170.87,171.11,170.87,171.0,4989.0,170.87,171.11,170.87,171.0,4989.0
2022-11-07 15:20:00,170.97,171.17,170.73,170.97,10985.0,170.97,171.17,170.73,170.97,10985.0
2022-11-07 15:25:00,170.97,171.09,170.82,170.84,7838.0,170.97,171.09,170.82,170.84,7838.0
2022-11-07 15:30:00,170.81,171.44,170.81,171.44,17500.0,170.81,171.44,170.81,171.44,17500.0
2022-11-07 15:35:00,171.43,171.45,170.86,170.94,13393.0,171.43,171.45,170.86,170.94,13393.0
2022-11-07 15:40:00,170.86,171.0,170.77,170.96,6434.0,170.86,171.0,170.77,170.96,6434.0
2022-11-07 15:45:00,170.88,170.92,170.62,170.92,7800.0,170.88,170.92,170.62,170.92,7800.0
2022-11-07 15:50:00,170.96,171.05,170.65,170.87,35981.0,170.96,171.05,170.65,170.87,35981.0
2022-11-07 15:55:00,170.83,171.54,170.8,171.51,92916.0,170.83,171.54,170.8,171.51,92916.0
2022-11-08 09:30:00,173.36,173.36,171.53,171.53,7108.0,173.36,173.36,171.53,171.53,7108.0
2022-11-08 09:35:00,171.57,172.27,171.57,171.86,1000.0,171.57,172.27,171.57,171.86,1000.0
2022-11-08 09:40:00,171.88,172.17,171.45,171.45,5379.0,171.88,172.17,171.45,171.45,5379.0
2022-11-08 09:45:00,171.74,172.05,171.27,172.05,7955.0,171.74,172.05,171.27,172.05,7955.0
2022-11-08 09:50:00,171.86,172.91,171.86,172.75,4489.0,171.86,172.91,171.86,172.75,4489.0
2022-11-08 09:55:00,172.62,172.87,172.42,172.51,4582.0,172.62,172.87,172.42,172.51,4582.0
2022-11-08 10:00:00,172.44,173.47,172.03,172.61,12642.0,172.44,173.47,172.03,172.61,12642.0
2022-11-08 10:05:00,172.7,173.34,172.29,172.72,8444.0,172.7,173.34,172.29,172.72,8444.0
2022-11-08 10:10:00,172.55,172.86,172.13,172.51,9164.0,172.55,172.86,172.13,172.51,9164.0
2022-11-08 10:15:00,172.54,172.99,172.2,172.82,14934.0,172.54,172.99,172.2,172.82,14934.0
2022-11-08 10:20:00,172.63,173.28,172.6,172.78,8658.0,172.63,173.28,172.6,172.78,8658.0
2022-11-08 10:25:00,172.78,173.13,172.71,172.71,3000.0,172.78,173.13,172.71,172.71,3000.0
2022-11-08 10:30:00,172.68,173.49,172.68,173.3,5808.0,172.68,173.49,172.68,173.3,5808.0
2022-11-08 10:35:00,173.21,173.47,172.9,173.28,4946.0,173.21,173.47,172.9,173.28,4946.0
2022-11-08 10:40:00,173.38,173.38,172.94,173.14,2626.0,173.38,173.38,172.94,173.14,2626.0
2022-11-08 10:45:00,173.15,173.57,172.97,173.24,2905.0,173.15,173.57,172.97,173.24,2905.0
2022-11-08 10:50:00,173.24,173.76,173.02,173.02,11580.0,173.24,173.76,173.02,173.02,11580.0
2022-11-08 10:55:00,173.1,173.62,173.1,173.37,5696.0,173.1,173.62,173.1,173.37,5696.0
2022-11-08 11:00:00,173.25,174.03,173.19,173.96,6146.0,173.25,174.03,173.19,173.96,6146.0
2022-11-08 11:05:00,173.78,174.13,173.47,174.08,4445.0,173.78,174.13,173.47,174.08,4445.0
2022-11-08 11:10:00,174.06,174.4,174.04,174.16,3890.0,174.06,174.4,174.04,174.16,3890.0
2022-11-08 11:15:00,174.17,174.91,174.17,174.72,3728.0,174.17,174.91,174.17,174.72,3728.0
2022-11-08 11:20:00,174.65,174.99,174.64,174.85,4050.0,174.65,174.99,174.64,174.85,4050.0
2022-11-08 11:25:00,174.83,175.27,174.47,175.08,8997.0,174.83,175.27,174.47,175.08,8997.0
2022-11-08 11:30:00,175.09,175.15,174.72,174.78,4625.0,175.09,175.15,174.72,174.78,4625.0
2022-11-08 11:35:00,174.83,175.42,174.73,175.2,12139.0,174.83,175.42,174.73,175.2,12139.0
2022-11-08 11:40:00,175.27,175.39,175.05,175.32,2881.0,175.27,175.39,175.05,175.32,2881.0
2022-11-08 11:45:00,175.19,175.31,174.76,174.86,1300.0,175.19,175.31,174.76,174.86,1300.0
2022-11-08 11:50:00,174.85,176.19,174.85,176.12,14461.0,174.85,176.19,174.85,176.12,14461.0
2022-11-08 11:55:00,175.95,176.24,175.88,176.24,4800.0,175.95,176.24,175.88,176.24,4800.0
2022-11-08 12:00:00,176.19,176.35,175.99,176.23,9510.0,176.19,176.35,175.99,176.23,9510.0
2022-11-08 12:05:00,176.28,176.46,176.07,176.07,2252.0,176.28,176.46,176.07,176.07,2252.0
2022-11-08 12:10:00,176.09,176.37,175.79,175.88,4004.0,176.09,176.37,175.79,175.88,4004.0
2022-11-08 12:15:00,175.91,176.09,175.69,176.05,3225.0,175.91,176.09,175.69,176.05,3225.0
2022-11-08 12:20:00,176.13,176.21,175.98,176.04,1201.0,176.13,176.21,175.98,176.04,1201.0
2022-11-08 12:25:00,176.13,176.4,176.09,176.4,1450.0,176.13,176.4,176.09,176.4,1450.0
2022-11-08 12:30:00,176.48,176.64,176.29,176.41,4280.0,176.48,176.64,176.29,176.41,4280.0
2022-11-08 12:35:00,176.42,176.53,176.17,176.53,3070.0,176.42,176.53,176.17,176.53,3070.0
2022-11-08 12:40:00,176.43,176.46,176.3,176.44,1985.0,176.43,176.46,176.3,176.44,1985.0
2022-11-08 12:45:00,176.5,176.83,176.5,176.68,4100.0,176.5,176.83,176.5,176.68,4100.0
2022-11-08 12:50:00,176.7,176.75,176.02,176.02,9481.0,176.7,176.75,176.02,176.02,9481.0
2022-11-08 12:55:00,176.2,176.36,176.2,176.21,1834.0,176.2,176.36,176.2,176.21,1834.0
2022-11-08 13:00:00,176.28,176.32,175.76,176.23,11447.0,176.28,176.32,175.76,176.23,11447.0
2022-11-08 13:05:00,176.13,176.16,175.83,176.01,4146.0,176.13,176.16,175.83,176.01,4146.0
2022-11-08 13:10:00,176.03,176.04,175.78,175.87,800.0,176.03,176.04,175.78,175.87,800.0
2022-11-08 13:15:00,175.89,175.89,175.42,175.42,2075.0,175.89,175.89,175.42,175.42,2075.0
2022-11-08 13:20:00,175.18,175.18,174.5,174.61,1482.0,175.18,175.18,174.5,174.61,1482.0
2022-11-08 13:25:00,174.72,174.95,174.57,174.61,7443.0,174.72,174.95,174.57,174.61,7443.0
2022-11-08 13:30:00,174.52,174.6,174.25,174.51,1553.0,174.52,174.6,174.25,174.51,1553.0
2022-11-08 13:35:00,174.6,174.75,174.33,174.47,3789.0,174.6,174.75,174.33,174.47,3789.0
2022-11-08 13:40:00,174.39,174.86,174.39,174.78,9789.0,174.39,174.86,174.39,174.78,9789.0
2022-11-08 13:45:00,174.64,174.78,174.31,174.31,2100.0,174.64,174.78,174.31,174.31,2100.0
2022-11-08 13:50:00,174.38,174.52,174.0,174.2,3306.0,174.38,174.52,174.0,174.2,3306.0
2022-11-08 13:55:00,174.2,174.2,173.7,173.7,1689.0,174.2,174.2,173.7,173.7,1689.0
2022-11-08 14:00:00,173.7,173.99,173.46,173.65,7837.0,173.7,173.99,173.46,173.65,7837.0
2022-11-08 14:05:00,173.45,173.52,172.93,173.04,8847.0,173.45,173.52,172.93,173.04,8847.0
2022-11-08 14:10:00,172.98,173.22,172.95,173.18,3619.0,172.98,173.22,172.95,173.18,3619.0
2022-11-08 14:15:00,173.33,173.33,172.95,173.03,2450.0,173.33,173.33,172.95,173.03,2450.0
2022-11-08 14:20:00,173.11,173.11,172.42,172.42,3112.0,173.11,173.11,172.42,172.42,3112.0
2022-11-08 14:25:00,172.41,172.78,172.16,172.7,11136.0,172.41,172.78,172.16,172.7,11136.0
2022-11-08 14:30:00,172.7,172.92,172.6,172.92,18006.0,172.7,172.92,172.6,172.92,18006.0
2022-11-08 14:35:00,172.94,173.58,172.82,173.48,9014.0,172.94,173.58,172.82,173.48,9014.0
2022-11-08 14:40:00,173.41,173.75,173.36,173.66,4772.0,173.41,173.75,173.36,173.66,4772.0
2022-11-08 14:45:00,173.63,174.2,173.57,174.01,5252.0,173.63,174.2,173.57,174.01,5252.0
2022-11-08 14:50:00,174.05,174.26,173.98,174.17,7203.0,174.05,174.26,173.98,174.17,7203.0
2022-11-08 14:55:00,174.05,174.17,173.82,173.83,4323.0,174.05,174.17,173.82,173.83,4323.0
2022-11-08 15:00:00,173.87,174.62,173.78,174.52,4952.0,173.87,174.62,173.78,174.52,4952.0
2022-11-08 15:05:00,174.34,174.73,174.26,174.68,5859.0,174.34,174.73,174.26,174.68,5859.0
2022-11-08 15:10:00,174.59,174.73,174.41,174.54,34607.0,174.59,174.73,174.41,174.54,34607.0
2022-11-08 15:15:00,174.46,174.53,174.2,174.44,5579.0,174.46,174.53,174.2,174.44,5579.0
2022-11-08 15:20:00,174.54,174.54,174.23,174.23,2825.0,174.54,174.54,174.23,174.23,2825.0
2022-11-08 15:25:00,174.25,174.32,173.97,174.28,5543.0,174.25,174.32,173.97,174.28,5543.0
2022-11-08 15:30:00,174.28,174.88,174.17,174.84,13878.0,174.28,174.88,174.17,174.84,13878.0
2022-11-08 15:35:00,174.76,175.09,174.47,174.47,13366.0,174.76,175.09,174.47,174.47,13366.0
2022-11-08 15:40:00,174.47,174.58,174.19,174.29,6248.0,174.47,174.58,174.19,174.29,6248.0
2022-11-08 15:45:00,174.33,174.59,174.09,174.22,11300.0,174.33,174.59,174.09,174.22,11300.0
2022-11-08 15:50:00,174.35,174.35,173.9,174.16,29798.0,174.35,174.35,173.9,174.16,29798.0
2022-11-08 15:55:00,174.1,174.14,173.46,173.69,62007.0,174.1,174.14,173.46,173.69,62007.0
2022-11-09 09:30:00,172.39,173.7,172.02,172.31,7834.0,172.39,173.7,172.02,172.31,7834.0
2022-11-09 09:35:00,172.29,173.47,171.69,173.47,1633.0,172.29,173.47,171.69,173.47,1633.0
2022-11-09 09:40:00,173.45,173.45,172.69,172.86,3137.0,173.45,173.45,172.69,172.86,3137.0
2022-11-09 09:45:00,172.67,173.01,171.34,171.75,28123.0,172.67,173.01,171.34,171.75,28123.0
2022-11-09 09:50:00,171.51,171.68,171.25,171.61,3223.0,171.51,171.68,171.25,171.61,3223.0
2022-11-09 09:55:00,171.51,171.62,170.69,170.69,1400.0,171.51,171.62,170.69,170.69,1400.0
2022-11-09 10:00:00,170.91,171.53,170.91,171.39,2140.0,170.91,171.53,170.91,171.39,2140.0
2022-11-09 10:05:00,171.53,171.57,171.04,171.57,3788.0,171.53,171.57,171.04,171.57,3788.0
2022-11-09 10:10:00,171.49,171.49,170.81,171.0,2356.0,171.49,171.49,170.81,171.0,2356.0
2022-11-09 10:15:00,171.31,171.58,170.85,170.97,3865.0,171.31,171.58,170.85,170.97,3865.0
2022-11-09 10:20:00,171.09,171.33,170.84,171.33,4616.0,171.09,171.33,170.84,171.33,4616.0
2022-11-09 10:25:00,171.22,171.59,171.13,171.55,23698.0,171.22,171.59,171.13,171.55,23698.0
2022-11-09 10:30:00,171.5,171.87,170.93,171.02,26582.0,171.5,171.87,170.93,171.02,26582.0
2022-11-09 10:35:00,171.09,171.56,171.08,171.49,1700.0,171.09,171.56,171.08,171.49,1700.0
2022-11-09 10:40:00,171.46,171.58,171.25,171.58,6218.0,171.46,171.58,171.25,171.58,6218.0
2022-11-09 10:45:00,171.7,171.78,171.45,171.55,3065.0,171.7,171.78,171.45,171.55,3065.0
2022-11-09 10:50:00,171.56,171.6,171.31,171.31,2600.0,171.56,171.6,171.31,171.31,2600.0
2022-11-09 10:55:00,171.27,171.33,170.73,170.84,5337.0,171.27,171.33,170.73,170.84,5337.0
2022-11-09 11:00:00,170.84,171.19,170.77,170.89,4316.0,170.84,171.19,170.77,170.89,4316.0
2022-11-09 11:05:00,170.88,171.16,170.58,171.16,2079.0,170.88,171.16,170.58,171.16,2079.0
2022-11-09 11:10:00,171.14,171.65,171.14,171.57,4385.0,171.14,171.65,171.14,171.57,4385.0
2022-11-09 11:15:00,171.71,171.96,171.67,171.68,747.0,171.71,171.96,171.67,171.68,747.0
2022-11-09 11:20:00,171.66,172.49,171.39,172.01,31056.0,171.66,172.49,171.39,172.01,31056.0
2022-11-09 11:25:00,172.06,172.37,171.93,172.37,2872.0,172.06,172.37,171.93,172.37,2872.0
2022-11-09 11:30:00,172.18,172.18,171.66,171.86,1808.0,172.18,172.18,171.66,171.86,1808.0
2022-11-09 11:35:00,171.87,172.13,171.73,171.88,20533.0,171.87,172.13,171.73,171.88,20533.0
2022-11-09 11:40:00,171.85,173.3,171.71,173.3,5223.0,171.85,173.3,171.71,173.3,5223.0
2022-11-09 11:45:00,173.09,173.36,172.96,173.06,2224.0,173.09,173.36,172.96,173.06,2224.0
2022-11-09 11:50:00,172.9,173.08,172.75,172.75,1700.0,172.9,173.08,172.75,172.75,1700.0
2022-11-09 11:55:00,172.75,172.88,172.48,172.49,3301.0,172.75,172.88,172.48,172.49,3301.0
2022-11-09 12:00:00,172.47,172.61,172.33,172.61,2100.0,172.47,172.61,172.33,172.61,2100.0
2022-11-09 12:05:00,172.53,172.9,172.39,172.39,2381.0,172.53,172.9,172.39,172.39,2381.0
2022-11-09 12:10:00,172.43,172.55,172.26,172.26,4111.0,172.43,172.55,172.26,172.26,4111.0
2022-11-09 12:15:00,172.09,172.23,171.84,171.84,3091.0,172.09,172.23,171.84,171.84,3091.0
2022-11-09 12:20:00,172.03,172.62,172.02,172.29,2391.0,172.03,172.62,172.02,172.29,2391.0
2022-11-09 12:25:00,172.16,172.16,171.83,171.98,1520.0,172.16,172.16,171.83,171.98,1520.0
2022-11-09 12:30:00,172.11,172.14,171.85,172.0,3523.0,172.11,172.14,171.85,172.0,3523.0
2022-11-09 12:35:00,171.99,171.99,171.58,171.69,5376.0,171.99,171.99,171.58,171.69,5376.0
2022-11-09 12:40:00,171.67,171.81,171.22,171.31,5507.0,171.67,171.81,171.22,171.31,5507.0
2022-11-09 12:45:00,171.22,171.63,171.17,171.49,2440.0,171.22,171.63,171.17,171.49,2440.0
2022-11-09 12:50:00,171.58,171.99,171.48,171.99,5178.0,171.58,171.99,171.48,171.99,5178.0
2022-11-09 12:55:00,171.84,171.95,171.54,171.71,2347.0,171.84,171.95,171.54,171.71,2347.0
2022-11-09 13:00:00,171.69,171.89,171.39,171.62,4409.0,171.69,171.89,171.39,171.62,4409.0
2022-11-09 13:05:00,171.47,171.69,171.4,171.51,1598.0,171.47,171.69,171.4,171.51,1598.0
2022-11-09 13:10:00,171.45,171.59,171.25,171.52,8830.0,171.45,171.59,171.25,171.52,8830.0
2022-11-09 13:15:00,171.46,171.46,171.15,171.15,1135.0,171.46,171.46,171.15,171.15,1135.0
2022-11-09 13:20:00,171.3,171.4,170.98,170.98,2513.0,171.3,171.4,170.98,170.98,2513.0
2022-11-09 13:25:00,171.05,171.18,170.78,170.78,1596.0,171.05,171.18,170.78,170.78,1596.0
2022-11-09 13:30:00,170.74,170.77,170.32,170.4,2711.0,170.74,170.77,170.32,170.4,2711.0
2022-11-09 13:35:00,170.34,170.35,169.9,169.91,2128.0,170.34,170.35,169.9,169.91,2128.0
2022-11-09 13:40:00,170.0,171.59,169.99,170.72,28816.0,170.0,171.59,169.99,170.72,28816.0
2022-11-09 13:45:00,170.47,170.48,170.26,170.42,1877.0,170.47,170.48,170.26,170.42,1877.0
2022-11-09 13:50:00,170.46,170.54,170.0,170.05,3064.0,170.46,170.54,170.0,170.05,3064.0
2022-11-09 13:55:00,170.02,171.12,170.02,171.12,19264.0,170.02,171.12,170.02,171.12,19264.0
2022-11-09 14:00:00,171.24,171.24,170.81,171.0,2072.0,171.24,171.24,170.81,171.0,2072.0
2022-11-09 14:05:00,171.19,171.19,170.85,170.89,700.0,171.19,171.19,170.85,170.89,700.0
2022-11-09 14:10:00,170.86,170.91,170.7,170.91,2750.0,170.86,170.91,170.7,170.91,2750.0
2022-11-09 14:15:00,170.71,170.71,170.29,170.29,5950.0,170.71,170.71,170.29,170.29,5950.0
2022-11-09 14:20:00,170.48,170.74,170.46,170.74,2656.0,170.48,170.74,170.46,170.74,2656.0
2022-11-09 14:25:00,170.76,170.82,170.59,170.63,1258.0,170.76,170.82,170.59,170.63,1258.0
2022-11-09 14:30:00,170.56,170.62,170.19,170.25,1614.0,170.56,170.62,170.19,170.25,1614.0
2022-11-09 14:35:00,170.09,170.17,169.85,169.85,1448.0,170.09,170.17,169.85,169.85,1448.0
2022-11-09 14:40:00,169.89,170.22,169.89,170.17,4810.0,169.89,170.22,169.89,170.17,4810.0
2022-11-09 14:45:00,170.0,170.0,169.7,169.78,3244.0,170.0,170.0,169.7,169.78,3244.0
2022-11-09 14:50:00,169.75,170.37,169.67,170.12,11241.0,169.75,170.37,169.67,170.12,11241.0
2022-11-09 14:55:00,170.0,170.28,170.0,170.28,2196.0,170.0,170.28,170.0,170.28,2196.0
2022-11-09 15:00:00,170.25,170.56,170.24,170.56,3646.0,170.25,170.56,170.24,170.56,3646.0
2022-11-09 15:05:00,170.56,170.79,170.55,170.55,2879.0,170.56,170.79,170.55,170.55,2879.0
2022-11-09 15:10:00,170.59,170.6,170.28,170.28,1470.0,170.59,170.6,170.28,170.28,1470.0
2022-11-09 15:15:00,170.28,170.5,170.28,170.38,3216.0,170.28,170.5,170.28,170.38,3216.0
2022-11-09 15:20:00,170.33,170.43,170.16,170.16,3221.0,170.33,170.43,170.16,170.16,3221.0
2022-11-09 15:25:00,170.25,170.29,170.15,170.15,3448.0,170.25,170.29,170.15,170.15,3448.0
2022-11-09 15:30:00,170.14,171.17,170.1,171.08,43815.0,170.14,171.17,170.1,171.08,43815.0
2022-11-09 15:35:00,171.07,171.19,170.81,171.13,10152.0,171.07,171.19,170.81,171.13,10152.0
2022-11-09 15:40:00,171.13,171.13,170.74,170.96,12245.0,171.13,171.13,170.74,170.96,12245.0
2022-11-09 15:45:00,170.93,171.08,170.87,170.92,23895.0,170.93,171.08,170.87,170.92,23895.0
2022-11-09 15:50:00,171.02,171.38,170.91,170.97,25364.0,171.02,171.38,170.91,170.97,25364.0
2022-11-09 15:55:00,170.94,171.06,170.42,170.47,48917.0,170.94,171.06,170.42,170.47,48917.0
2022-11-10 09:30:00,179.47,184.22,179.17,183.85,32406.0,179.47,184.22,179.17,183.85,32406.0
2022-11-10 09:35:00,183.51,184.4,180.9,181.59,11682.0,183.51,184.4,180.9,181.59,11682.0
2022-11-10 09:40:00,181.79,182.3,181.15,181.99,12395.0,181.79,182.3,181.15,181.99,12395.0
2022-11-10 09:45:00,182.11,182.99,181.89,182.26,12412.0,182.11,182.99,181.89,182.26,12412.0
2022-11-10 09:50:00,182.42,183.48,182.42,183.31,6928.0,182.42,183.48,182.42,183.31,6928.0
2022-11-10 09:55:00,183.44,184.9,183.44,184.9,6920.0,183.44,184.9,183.44,184.9,6920.0
2022-11-10 10:00:00,184.9,185.72,183.97,184.32,18548.0,184.9,185.72,183.97,184.32,18548.0
2022-11-10 10:05:00,184.34,184.84,184.13,184.28,3842.0,184.34,184.84,184.13,184.28,3842.0
2022-11-10 10:10:00,184.13,185.1,184.0,184.75,8237.0,184.13,185.1,184.0,184.75,8237.0
2022-11-10 10:15:00,184.66,184.75,183.83,184.7,11230.0,184.66,184.75,183.83,184.7,11230.0
2022-11-10 10:20:00,184.51,184.52,183.57,183.57,19430.0,184.51,184.52,183.57,183.57,19430.0
2022-11-10 10:25:00,183.39,183.64,182.93,183.23,7244.0,183.39,183.64,182.93,183.23,7244.0
2022-11-10 10:30:00,183.24,183.43,182.34,182.62,4665.0,183.24,183.43,182.34,182.62,4665.0
2022-11-10 10:35:00,182.75,182.76,182.0,182.0,8651.0,182.75,182.76,182.0,182.0,8651.0
2022-11-10 10:40:00,181.93,183.24,181.93,182.95,6243.0,181.93,183.24,181.93,182.95,6243.0
2022-11-10 10:45:00,182.8,183.19,182.56,183.19,5946.0,182.8,183.19,182.56,183.19,5946.0
2022-11-10 10:50:00,183.48,183.83,183.15,183.22,3164.0,183.48,183.83,183.15,183.22,3164.0
2022-11-10 10:55:00,183.0,183.74,183.0,183.47,2686.0,183.0,183.74,183.0,183.47,2686.0
2022-11-10 11:00:00,183.54,183.95,183.29,183.36,7102.0,183.54,183.95,183.29,183.36,7102.0
2022-11-10 11:05:00,183.32,183.48,182.66,182.83,2970.0,183.32,183.48,182.66,182.83,2970.0
2022-11-10 11:10:00,182.73,183.2,182.46,183.02,2000.0,182.73,183.2,182.46,183.02,2000.0
2022-11-10 11:15:00,182.75,183.1,182.57,182.9,5266.0,182.75,183.1,182.57,182.9,5266.0
2022-11-10 11:20:00,183.02,183.34,182.92,182.92,1912.0,183.02,183.34,182.92,182.92,1912.0
2022-11-10 11:25:00,183.0,183.4,182.79,183.4,7999.0,183.0,183.4,182.79,183.4,7999.0
2022-11-10 11:30:00,183.51,183.67,183.44,183.67,1900.0,183.51,183.67,183.44,183.67,1900.0
2022-11-10 11:35:00,183.56,184.42,183.43,184.42,7378.0,183.56,184.42,183.43,184.42,7378.0
2022-11-10 11:40:00,184.27,185.13,184.21,184.78,17475.0,184.27,185.13,184.21,184.78,17475.0
2022-11-10 11:45:00,184.64,185.17,184.41,185.14,8209.0,184.64,185.17,184.41,185.14,8209.0
2022-11-10 11:50:00,185.01,185.46,184.9,185.39,13372.0,185.01,185.46,184.9,185.39,13372.0
2022-11-10 11:55:00,185.28,185.78,185.28,185.78,8126.0,185.28,185.78,185.28,185.78,8126.0
2022-11-10 12:00:00,185.73,185.97,185.54,185.64,7564.0,185.73,185.97,185.54,185.64,7564.0
2022-11-10 12:05:00,185.58,186.03,185.36,185.7,9157.0,185.58,186.03,185.36,185.7,9157.0
2022-11-10 12:10:00,185.2,185.22,184.33,184.33,6120.0,185.2,185.22,184.33,184.33,6120.0
2022-11-10 12:15:00,184.35,184.39,184.02,184.27,7732.0,184.35,184.39,184.02,184.27,7732.0
2022-11-10 12:20:00,184.27,184.5,183.84,184.24,11915.0,184.27,184.5,183.84,184.24,11915.0
2022-11-10 12:25:00,184.17,184.72,183.99,184.52,7771.0,184.17,184.72,183.99,184.52,7771.0
2022-11-10 12:30:00,184.26,184.39,183.78,183.96,6782.0,184.26,184.39,183.78,183.96,6782.0
2022-11-10 12:35:00,184.18,184.45,183.73,183.77,67482.0,184.18,184.45,183.73,183.77,67482.0
2022-11-10 12:40:00,183.66,184.33,183.66,184.32,6964.0,183.66,184.33,183.66,184.32,6964.0
2022-11-10 12:45:00,184.33,184.33,183.64,183.64,4342.0,184.33,184.33,183.64,183.64,4342.0
2022-11-10 12:50:00,183.8,184.03,183.7,184.0,4737.0,183.8,184.03,183.7,184.0,4737.0
2022-11-10 12:55:00,184.03,184.1,183.92,184.0,2931.0,184.03,184.1,183.92,184.0,2931.0
2022-11-10 13:00:00,184.08,184.67,183.93,184.66,6245.0,184.08,184.67,183.93,184.66,6245.0
2022-11-10 13:05:00,184.7,185.19,184.48,184.92,7153.0,184.7,185.19,184.48,184.92,7153.0
2022-11-10 13:10:00,185.03,185.3,184.9,185.16,3415.0,185.03,185.3,184.9,185.16,3415.0
2022-11-10 13:15:00,185.27,185.4,185.1,185.25,7542.0,185.27,185.4,185.1,185.25,7542.0
2022-11-10 13:20:00,185.22,185.34,184.83,184.84,2730.0,185.22,185.34,184.83,184.84,2730.0
2022-11-10 13:25:00,184.61,185.13,184.6,185.13,2292.0,184.61,185.13,184.6,185.13,2292.0
2022-11-10 13:30:00,185.13,185.13,184.51,184.71,2190.0,185.13,185.13,184.51,184.71,2190.0
2022-11-10 13:35:00,184.62,184.93,184.62,184.78,2670.0,184.62,184.93,184.62,184.78,2670.0
2022-11-10 13:40:00,184.86,184.99,184.85,184.95,1415.0,184.86,184.99,184.85,184.95,1415.0
2022-11-10 13:45:00,185.1,185.49,185.04,185.16,4453.0,185.1,185.49,185.04,185.16,4453.0
2022-11-10 13:50:00,185.22,185.39,184.98,185.3,4170.0,185.22,185.39,184.98,185.3,4170.0
2022-11-10 13:55:00,185.3,185.48,185.11,185.11,1614.0,185.3,185.48,185.11,185.11,1614.0
2022-11-10 14:00:00,185.11,185.5,185.11,185.5,1805.0,185.11,185.5,185.11,185.5,1805.0
2022-11-10 14:05:00,185.37,185.48,185.31,185.34,3999.0,185.37,185.48,185.31,185.34,3999.0
2022-11-10 14:10:00,185.27,185.29,185.1,185.15,1615.0,185.27,185.29,185.1,185.15,1615.0
2022-11-10 14:15:00,185.25,185.26,185.07,185.19,3043.0,185.25,185.26,185.07,185.19,3043.0
2022-11-10 14:20:00,185.11,185.42,185.08,185.36,4225.0,185.11,185.42,185.08,185.36,4225.0
2022-11-10 14:25:00,185.33,185.57,185.33,185.57,1400.0,185.33,185.57,185.33,185.57,1400.0
2022-11-10 14:30:00,185.53,185.53,185.18,185.46,2859.0,185.53,185.53,185.18,185.46,2859.0
2022-11-10 14:35:00,185.45,185.46,185.08,185.16,3076.0,185.45,185.46,185.08,185.16,3076.0
2022-11-10 14:40:00,185.31,185.37,185.03,185.23,4583.0,185.31,185.37,185.03,185.23,4583.0
2022-11-10 14:45:00,185.29,185.67,185.2,185.24,5132.0,185.29,185.67,185.2,185.24,5132.0
2022-11-10 14:50:00,185.21,185.88,185.2,185.86,4576.0,185.21,185.88,185.2,185.86,4576.0
2022-11-10 14:55:00,185.88,186.03,185.72,185.98,6498.0,185.88,186.03,185.72,185.98,6498.0
2022-11-10 15:00:00,185.97,185.97,185.6,185.76,2240.0,185.97,185.97,185.6,185.76,2240.0
2022-11-10 15:05:00,185.7,186.99,185.7,186.94,19800.0,185.7,186.99,185.7,186.94,19800.0
2022-11-10 15:10:00,186.9,186.94,186.23,186.48,7125.0,186.9,186.94,186.23,186.48,7125.0
2022-11-10 15:15:00,186.4,186.63,186.36,186.6,10907.0,186.4,186.63,186.36,186.6,10907.0
2022-11-10 15:20:00,186.61,187.16,186.45,186.81,15681.0,186.61,187.16,186.45,186.81,15681.0
2022-11-10 15:25:00,186.81,187.07,186.69,187.06,14559.0,186.81,187.07,186.69,187.06,14559.0
2022-11-10 15:30:00,187.06,187.24,186.96,187.2,28792.0,187.06,187.24,186.96,187.2,28792.0
2022-11-10 15:35:00,187.16,187.44,186.94,187.15,38020.0,187.16,187.44,186.94,187.15,38020.0
2022-11-10 15:40:00,187.14,187.5,186.85,187.39,19017.0,187.14,187.5,186.85,187.39,19017.0
2022-11-10 15:45:00,187.41,187.8,187.29,187.78,14017.0,187.41,187.8,187.29,187.78,14017.0
2022-11-10 15:50:00,187.81,187.95,186.94,187.23,41141.0,187.81,187.95,186.94,187.23,41141.0
2022-11-10 15:55:00,187.31,187.81,187.31,187.73,94275.0,187.31,187.81,187.31,187.73,94275.0
2022-11-11 09:30:00,187.94,188.41,186.33,187.03,14379.0,187.94,188.41,186.33,187.03,14379.0
2022-11-11 09:35:00,187.0,187.31,186.11,187.02,3400.0,187.0,187.31,186.11,187.02,3400.0
2022-11-11 09:40:00,187.31,188.72,187.29,188.52,9722.0,187.31,188.72,187.29,188.52,9722.0
2022-11-11 09:45:00,189.09,190.81,189.09,190.69,7994.0,189.09,190.81,189.09,190.69,7994.0
2022-11-11 09:50:00,190.84,191.06,189.64,189.78,7700.0,190.84,191.06,189.64,189.78,7700.0
2022-11-11 09:55:00,189.75,190.11,189.48,189.49,9322.0,189.75,190.11,189.48,189.49,9322.0
2022-11-11 10:00:00,189.49,190.05,188.91,189.12,8490.0,189.49,190.05,188.91,189.12,8490.0
2022-11-11 10:05:00,189.33,189.65,188.67,188.97,10392.0,189.33,189.65,188.67,188.97,10392.0
2022-11-11 10:10:00,189.0,191.0,188.98,190.6,12201.0,189.0,191.0,188.98,190.6,12201.0
2022-11-11 10:15:00,190.5,191.23,190.44,190.58,7201.0,190.5,191.23,190.44,190.58,7201.0
2022-11-11 10:20:00,190.44,191.08,190.36,191.07,4300.0,190.44,191.08,190.36,191.07,4300.0
2022-11-11 10:25:00,190.84,191.6,190.84,191.17,9884.0,190.84,191.6,190.84,191.17,9884.0
2022-11-11 10:30:00,191.45,191.49,190.16,191.1,8337.0,191.45,191.49,190.16,191.1,8337.0
2022-11-11 10:35:00,191.31,191.46,190.37,191.17,6741.0,191.31,191.46,190.37,191.17,6741.0
2022-11-11 10:40:00,191.1,191.51,190.96,191.49,3839.0,191.1,191.51,190.96,191.49,3839.0
2022-11-11 10:45:00,191.43,192.37,191.09,192.37,4641.0,191.43,192.37,191.09,192.37,4641.0
2022-11-11 10:50:00,192.24,192.36,191.66,191.94,6321.0,192.24,192.36,191.66,191.94,6321.0
2022-11-11 10:55:00,191.9,192.19,191.69,192.14,3526.0,191.9,192.19,191.69,192.14,3526.0
2022-11-11 11:00:00,192.29,192.37,191.54,191.61,5130.0,192.29,192.37,191.54,191.61,5130.0
2022-11-11 11:05:00,191.55,191.55,190.46,190.64,17173.0,191.55,191.55,190.46,190.64,17173.0
2022-11-11 11:10:00,190.6,191.14,190.57,190.89,10100.0,190.6,191.14,190.57,190.89,10100.0
2022-11-11 11:15:00,190.64,190.91,190.39,190.67,6413.0,190.64,190.91,190.39,190.67,6413.0
2022-11-11 11:20:00,190.68,190.71,189.37,189.6,2639.0,190.68,190.71,189.37,189.6,2639.0
2022-11-11 11:25:00,190.27,190.32,189.47,189.47,2305.0,190.27,190.32,189.47,189.47,2305.0
2022-11-11 11:30:00,189.65,189.65,189.14,189.51,10452.0,189.65,189.65,189.14,189.51,10452.0
2022-11-11 11:35:00,189.45,189.67,189.22,189.37,9249.0,189.45,189.67,189.22,189.37,9249.0
2022-11-11 11:40:00,189.18,189.6,189.02,189.06,10830.0,189.18,189.6,189.02,189.06,10830.0
2022-11-11 11:45:00,189.02,189.36,188.78,189.36,3285.0,189.02,189.36,188.78,189.36,3285.0
2022-11-11 11:50:00,189.52,189.96,189.51,189.95,6233.0,189.52,189.96,189.51,189.95,6233.0
2022-11-11 11:55:00,190.03,190.03,189.49,189.59,8647.0,190.03,190.03,189.49,189.59,8647.0
2022-11-11 12:00:00,189.47,189.6,188.74,188.77,4802.0,189.47,189.6,188.74,188.77,4802.0
2022-11-11 12:05:00,188.91,189.1,188.82,189.1,2623.0,188.91,189.1,188.82,189.1,2623.0
2022-11-11 12:10:00,189.2,189.35,188.92,188.98,3547.0,189.2,189.35,188.92,188.98,3547.0
2022-11-11 12:15:00,188.97,189.63,188.96,189.63,4568.0,188.97,189.63,188.96,189.63,4568.0
2022-11-11 12:20:00,189.45,189.46,188.98,188.98,3257.0,189.45,189.46,188.98,188.98,3257.0
2022-11-11 12:25:00,189.03,189.32,188.81,189.19,6333.0,189.03,189.32,188.81,189.19,6333.0
2022-11-11 12:30:00,189.26,189.86,189.0,189.12,9449.0,189.26,189.86,189.0,189.12,9449.0
2022-11-11 12:35:00,189.0,189.08,188.54,188.54,4364.0,189.0,189.08,188.54,188.54,4364.0
2022-11-11 12:40:00,188.65,188.9,188.41,188.83,4451.0,188.65,188.9,188.41,188.83,4451.0
2022-11-11 12:45:00,188.89,188.9,188.66,188.75,5144.0,188.89,188.9,188.66,188.75,5144.0
2022-11-11 12:50:00,188.84,189.19,188.84,189.13,3215.0,188.84,189.19,188.84,189.13,3215.0
2022-11-11 12:55:00,189.21,189.49,189.21,189.21,5888.0,189.21,189.49,189.21,189.21,5888.0
2022-11-11 13:00:00,189.29,189.8,189.29,189.8,3822.0,189.29,189.8,189.29,189.8,3822.0
2022-11-11 13:05:00,189.73,189.9,189.63,189.84,4990.0,189.73,189.9,189.63,189.84,4990.0
2022-11-11 13:10:00,189.92,190.41,189.92,190.34,5579.0,189.92,190.41,189.92,190.34,5579.0
2022-11-11 13:15:00,190.26,190.71,190.14,190.64,3885.0,190.26,190.71,190.14,190.64,3885.0
2022-11-11 13:20:00,190.68,190.86,190.58,190.84,4566.0,190.68,190.86,190.58,190.84,4566.0
2022-11-11 13:25:00,190.74,190.95,190.73,190.92,2953.0,190.74,190.95,190.73,190.92,2953.0
2022-11-11 13:30:00,190.95,191.38,190.95,191.38,2300.0,190.95,191.38,190.95,191.38,2300.0
2022-11-11 13:35:00,191.42,191.42,190.74,190.85,2742.0,191.42,191.42,190.74,190.85,2742.0
2022-11-11 13:40:00,191.01,191.01,190.36,190.59,2853.0,191.01,191.01,190.36,190.59,2853.0
2022-11-11 13:45:00,190.5,190.5,190.12,190.44,3082.0,190.5,190.5,190.12,190.44,3082.0
2022-11-11 13:50:00,190.43,190.8,190.34,190.8,2230.0,190.43,190.8,190.34,190.8,2230.0
2022-11-11 13:55:00,190.79,190.95,190.74,190.87,3279.0,190.79,190.95,190.74,190.87,3279.0
2022-11-11 14:00:00,190.87,190.87,190.49,190.67,2202.0,190.87,190.87,190.49,190.67,2202.0
2022-11-11 14:05:00,190.73,190.82,190.53,190.75,3591.0,190.73,190.82,190.53,190.75,3591.0
2022-11-11 14:10:00,190.81,190.85,190.5,190.63,3550.0,190.81,190.85,190.5,190.63,3550.0
2022-11-11 14:15:00,190.59,190.7,190.5,190.7,2756.0,190.59,190.7,190.5,190.7,2756.0
2022-11-11 14:20:00,190.73,191.05,190.72,191.05,4395.0,190.73,191.05,190.72,191.05,4395.0
2022-11-11 14:25:00,191.0,191.41,191.0,191.35,2381.0,191.0,191.41,191.0,191.35,2381.0
2022-11-11 14:30:00,191.32,191.4,191.15,191.16,5870.0,191.32,191.4,191.15,191.16,5870.0
2022-11-11 14:35:00,191.08,191.44,190.98,191.4,5657.0,191.08,191.44,190.98,191.4,5657.0
2022-11-11 14:40:00,191.36,191.43,191.17,191.17,2700.0,191.36,191.43,191.17,191.17,2700.0
2022-11-11 14:45:00,191.17,191.17,190.95,191.03,2326.0,191.17,191.17,190.95,191.03,2326.0
2022-11-11 14:50:00,191.02,191.04,190.64,191.03,7652.0,191.02,191.04,190.64,191.03,7652.0
2022-11-11 14:55:00,190.94,191.26,190.94,191.06,16687.0,190.94,191.26,190.94,191.06,16687.0
2022-11-11 15:00:00,191.06,191.06,190.5,190.66,17960.0,191.06,191.06,190.5,190.66,17960.0
2022-11-11 15:05:00,190.57,190.76,190.45,190.62,14104.0,190.57,190.76,190.45,190.62,14104.0
2022-11-11 15:10:00,190.56,190.69,190.44,190.57,3956.0,190.56,190.69,190.44,190.57,3956.0
2022-11-11 15:15:00,190.52,190.57,190.3,190.53,5125.0,190.52,190.57,190.3,190.53,5125.0
2022-11-11 15:20:00,190.53,190.92,190.53,190.67,5503.0,190.53,190.92,190.53,190.67,5503.0
2022-11-11 15:25:00,190.7,191.2,190.69,191.11,5042.0,190.7,191.2,190.69,191.11,5042.0
2022-11-11 15:30:00,191.22,191.3,190.84,190.86,12276.0,191.22,191.3,190.84,190.86,12276.0
2022-11-11 15:35:00,190.8,190.8,190.03,190.19,10684.0,190.8,190.8,190.03,190.19,10684.0
2022-11-11 15:40:00,190.17,190.57,190.17,190.53,10592.0,190.17,190.57,190.17,190.53,10592.0
2022-11-11 15:45:00,190.52,190.9,190.47,190.81,12350.0,190.52,190.9,190.47,190.81,12350.0
2022-11-11 15:50:00,190.92,191.05,190.68,191.05,17928.0,190.92,191.05,190.68,191.05,17928.0
2022-11-11 15:55:00,191.05,191.27,190.73,191.01,53888.0,191.05,191.27,190.73,191.01,53888.0
2022-11-14 09:30:00,189.95,190.31,188.6,188.6,9698.0,189.95,190.31,188.6,188.6,9698.0
2022-11-14 09:35:00,187.88,188.53,187.71,188.52,1970.0,187.88,188.53,187.71,188.52,1970.0
2022-11-14 09:40:00,188.64,188.64,187.17,187.3,5298.0,188.64,188.64,187.17,187.3,5298.0
2022-11-14 09:45:00,187.3,187.36,186.28,186.82,6909.0,187.3,187.36,186.28,186.82,6909.0
2022-11-14 09:50:00,187.59,188.23,187.27,187.99,5384.0,187.59,188.23,187.27,187.99,5384.0
2022-11-14 09:55:00,188.09,188.97,188.09,188.75,4725.0,188.09,188.97,188.09,188.75,4725.0
2022-11-14 10:00:00,188.81,189.24,187.91,188.7,16173.0,188.81,189.24,187.91,188.7,16173.0
2022-11-14 10:05:00,188.87,189.85,188.85,188.85,7163.0,188.87,189.85,188.85,188.85,7163.0
2022-11-14 10:10:00,188.62,189.09,188.47,188.7,14456.0,188.62,189.09,188.47,188.7,14456.0
2022-11-14 10:15:00,188.8,189.41,188.37,188.72,17260.0,188.8,189.41,188.37,188.72,17260.0
2022-11-14 10:20:00,188.7,189.24,188.42,189.14,11303.0,188.7,189.24,188.42,189.14,11303.0
2022-11-14 10:25:00,189.11,189.11,188.19,188.36,3692.0,189.11,189.11,188.19,188.36,3692.0
2022-11-14 10:30:00,188.53,189.04,188.31,188.9,2126.0,188.53,189.04,188.31,188.9,2126.0
2022-11-14 10:35:00,188.75,188.94,188.61,188.85,6220.0,188.75,188.94,188.61,188.85,6220.0
2022-11-14 10:40:00,188.96,189.26,188.75,188.75,2808.0,188.96,189.26,188.75,188.75,2808.0
2022-11-14 10:45:00,188.51,188.66,187.88,187.9,3008.0,188.51,188.66,187.88,187.9,3008.0
2022-11-14 10:50:00,187.81,188.04,187.5,187.94,9222.0,187.81,188.04,187.5,187.94,9222.0
2022-11-14 10:55:00,188.05,188.54,188.05,188.11,4971.0,188.05,188.54,188.05,188.11,4971.0
2022-11-14 11:00:00,188.25,188.32,187.88,187.89,2790.0,188.25,188.32,187.88,187.89,2790.0
2022-11-14 11:05:00,188.07,188.51,187.91,188.4,6244.0,188.07,188.51,187.91,188.4,6244.0
2022-11-14 11:10:00,188.38,188.69,188.19,188.19,8619.0,188.38,188.69,188.19,188.19,8619.0
2022-11-14 11:15:00,188.06,188.06,187.55,187.56,1200.0,188.06,188.06,187.55,187.56,1200.0
2022-11-14 11:20:00,187.69,188.39,187.68,188.01,3846.0,187.69,188.39,187.68,188.01,3846.0
2022-11-14 11:25:00,188.14,188.14,187.68,187.92,2500.0,188.14,188.14,187.68,187.92,2500.0
2022-11-14 11:30:00,187.92,188.79,187.83,188.78,6622.0,187.92,188.79,187.83,188.78,6622.0
2022-11-14 11:35:00,188.88,188.88,188.42,188.42,3475.0,188.88,188.88,188.42,188.42,3475.0
2022-11-14 11:40:00,188.56,188.7,188.25,188.39,3526.0,188.56,188.7,188.25,188.39,3526.0
2022-11-14 11:45:00,188.3,188.82,188.24,188.39,3244.0,188.3,188.82,188.24,188.39,3244.0
2022-11-14 11:50:00,188.39,188.42,187.88,188.0,3446.0,188.39,188.42,187.88,188.0,3446.0
2022-11-14 11:55:00,187.95,188.45,187.95,188.22,3548.0,187.95,188.45,187.95,188.22,3548.0
2022-11-14 12:00:00,188.22,188.52,188.05,188.52,2397.0,188.22,188.52,188.05,188.52,2397.0
2022-11-14 12:05:00,188.67,188.84,188.67,188.83,1100.0,188.67,188.84,188.67,188.83,1100.0
2022-11-14 12:10:00,188.83,188.83,188.52,188.52,1175.0,188.83,188.83,188.52,188.52,1175.0
2022-11-14 12:15:00,188.65,188.82,188.4,188.6,2312.0,188.65,188.82,188.4,188.6,2312.0
2022-11-14 12:20:00,188.6,188.6,188.17,188.48,2250.0,188.6,188.6,188.17,188.48,2250.0
2022-11-14 12:25:00,188.57,188.57,188.27,188.56,5500.0,188.57,188.57,188.27,188.56,5500.0
2022-11-14 12:30:00,188.59,188.98,188.59,188.81,7345.0,188.59,188.98,188.59,188.81,7345.0
2022-11-14 12:35:00,188.85,189.12,188.75,189.12,2215.0,188.85,189.12,188.75,189.12,2215.0
2022-11-14 12:40:00,189.01,189.04,188.91,188.99,2550.0,189.01,189.04,188.91,188.99,2550.0
2022-11-14 12:45:00,189.07,189.66,189.0,189.66,1819.0,189.07,189.66,189.0,189.66,1819.0
2022-11-14 12:50:00,189.39,189.5,189.39,189.5,274.0,189.39,189.5,189.39,189.5,274.0
2022-11-14 12:55:00,189.56,189.58,189.3,189.58,4588.0,189.56,189.58,189.3,189.58,4588.0
2022-11-14 13:00:00,189.54,189.69,189.49,189.66,1121.0,189.54,189.69,189.49,189.66,1121.0
2022-11-14 13:05:00,189.66,189.87,189.62,189.84,3834.0,189.66,189.87,189.62,189.84,3834.0
2022-11-14 13:10:00,189.85,189.99,189.54,189.54,7312.0,189.85,189.99,189.54,189.54,7312.0
2022-11-14 13:15:00,189.54,189.54,189.54,189.54,100.0,189.54,189.54,189.54,189.54,100.0
2022-11-14 13:20:00,189.54,189.81,189.54,189.73,2505.0,189.54,189.81,189.54,189.73,2505.0
2022-11-14 13:25:00,189.78,189.92,189.69,189.92,2626.0,189.78,189.92,189.69,189.92,2626.0
2022-11-14 13:30:00,189.91,189.92,189.77,189.8,1060.0,189.91,189.92,189.77,189.8,1060.0
2022-11-14 13:35:00,189.81,189.82,189.55,189.7,3662.0,189.81,189.82,189.55,189.7,3662.0
2022-11-14 13:40:00,189.68,189.74,189.58,189.59,2137.0,189.68,189.74,189.58,189.59,2137.0
2022-11-14 13:45:00,189.59,189.65,188.9,189.28,18799.0,189.59,189.65,188.9,189.28,18799.0
2022-11-14 13:50:00,189.34,189.43,189.18,189.43,3755.0,189.34,189.43,189.18,189.43,3755.0
2022-11-14 13:55:00,189.46,189.46,189.12,189.2,2868.0,189.46,189.46,189.12,189.2,2868.0
2022-11-14 14:00:00,189.22,189.43,189.15,189.2,4466.0,189.22,189.43,189.15,189.2,4466.0
2022-11-14 14:05:00,189.05,189.05,188.71,188.86,2050.0,189.05,189.05,188.71,188.86,2050.0
2022-11-14 14:10:00,188.86,189.11,188.76,189.11,3005.0,188.86,189.11,188.76,189.11,3005.0
2022-11-14 14:15:00,189.21,189.24,189.09,189.24,1360.0,189.21,189.24,189.09,189.24,1360.0
2022-11-14 14:20:00,189.14,189.25,189.08,189.18,2085.0,189.14,189.25,189.08,189.18,2085.0
2022-11-14 14:25:00,189.16,189.52,189.16,189.52,2770.0,189.16,189.52,189.16,189.52,2770.0
2022-11-14 14:30:00,189.68,189.68,189.53,189.68,3264.0,189.68,189.68,189.53,189.68,3264.0
2022-11-14 14:35:00,189.72,189.74,189.59,189.59,954.0,189.72,189.74,189.59,189.59,954.0
2022-11-14 14:40:00,189.57,189.66,189.48,189.53,4828.0,189.57,189.66,189.48,189.53,4828.0
2022-11-14 14:45:00,189.44,189.44,189.0,189.0,2400.0,189.44,189.44,189.0,189.0,2400.0
2022-11-14 14:50:00,188.97,189.2,188.87,189.12,2566.0,188.97,189.2,188.87,189.12,2566.0
2022-11-14 14:55:00,189.08,189.7,189.08,189.51,5188.0,189.08,189.7,189.08,189.51,5188.0
2022-11-14 15:00:00,189.48,189.83,189.47,189.65,2427.0,189.48,189.83,189.47,189.65,2427.0
2022-11-14 15:05:00,189.68,189.84,189.5,189.5,5262.0,189.68,189.84,189.5,189.5,5262.0
2022-11-14 15:10:00,189.38,189.49,188.74,188.86,11430.0,189.38,189.49,188.74,188.86,11430.0
2022-11-14 15:15:00,188.86,188.98,188.66,188.98,5642.0,188.86,188.98,188.66,188.98,5642.0
2022-11-14 15:20:00,189.22,189.33,189.08,189.18,5463.0,189.22,189.33,189.08,189.18,5463.0
2022-11-14 15:25:00,189.11,189.37,189.01,189.26,7994.0,189.11,189.37,189.01,189.26,7994.0
2022-11-14 15:30:00,189.27,189.29,189.0,189.0,8323.0,189.27,189.29,189.0,189.0,8323.0
2022-11-14 15:35:00,189.01,189.34,188.9,189.22,15295.0,189.01,189.34,188.9,189.22,15295.0
2022-11-14 15:40:00,189.2,189.48,189.14,189.15,12562.0,189.2,189.48,189.14,189.15,12562.0
2022-11-14 15:45:00,189.15,189.19,188.93,189.0,10674.0,189.15,189.19,188.93,189.0,10674.0
2022-11-14 15:50:00,189.08,189.2,188.6,188.64,19620.0,189.08,189.2,188.6,188.64,19620.0
2022-11-14 15:55:00,188.65,188.65,188.1,188.36,53648.0,188.65,188.65,188.1,188.36,53648.0
2022-11-15 09:30:00,192.66,193.23,191.5,191.69,12408.0,192.66,193.23,191.5,191.69,12408.0
2022-11-15 09:35:00,191.6,192.2,191.23,191.66,3533.0,191.6,192.2,191.23,191.66,3533.0
2022-11-15 09:40:00,191.7,191.88,191.35,191.64,1558.0,191.7,191.88,191.35,191.64,1558.0
2022-11-15 09:45:00,191.1,191.1,190.03,190.03,3316.0,191.1,191.1,190.03,190.03,3316.0
2022-11-15 09:50:00,190.62,190.85,190.35,190.67,5493.0,190.62,190.85,190.35,190.67,5493.0
2022-11-15 09:55:00,190.82,192.11,190.54,191.8,4778.0,190.82,192.11,190.54,191.8,4778.0
2022-11-15 10:00:00,192.11,192.64,191.94,192.5,2416.0,192.11,192.64,191.94,192.5,2416.0
2022-11-15 10:05:00,192.51,192.53,191.6,191.66,3780.0,192.51,192.53,191.6,191.66,3780.0
2022-11-15 10:10:00,191.83,192.12,191.61,191.82,3357.0,191.83,192.12,191.61,191.82,3357.0
2022-11-15 10:15:00,191.67,192.09,191.4,191.4,2522.0,191.67,192.09,191.4,191.4,2522.0
2022-11-15 10:20:00,191.08,191.41,191.05,191.39,4192.0,191.08,191.41,191.05,191.39,4192.0
2022-11-15 10:25:00,191.58,192.27,191.5,192.05,2047.0,191.58,192.27,191.5,192.05,2047.0
2022-11-15 10:30:00,191.98,192.75,191.9,192.51,3415.0,191.98,192.75,191.9,192.51,3415.0
2022-11-15 10:35:00,192.5,192.51,192.01,192.02,2981.0,192.5,192.51,192.01,192.02,2981.0
2022-11-15 10:40:00,192.05,192.25,191.85,192.22,3615.0,192.05,192.25,191.85,192.22,3615.0
2022-11-15 10:45:00,192.23,192.49,192.01,192.04,2402.0,192.23,192.49,192.01,192.04,2402.0
2022-11-15 10:50:00,191.86,192.22,191.81,192.22,1410.0,191.86,192.22,191.81,192.22,1410.0
2022-11-15 10:55:00,192.24,192.28,191.92,192.23,1400.0,192.24,192.28,191.92,192.23,1400.0
2022-11-15 11:00:00,192.06,192.07,191.24,191.54,4019.0,192.06,192.07,191.24,191.54,4019.0
2022-11-15 11:05:00,191.96,192.16,191.92,191.92,625.0,191.96,192.16,191.92,191.92,625.0
2022-11-15 11:10:00,191.9,192.15,191.71,192.15,1330.0,191.9,192.15,191.71,192.15,1330.0
2022-11-15 11:15:00,192.16,192.21,191.63,191.64,2116.0,192.16,192.21,191.63,191.64,2116.0
2022-11-15 11:20:00,191.91,191.94,191.68,191.68,1100.0,191.91,191.94,191.68,191.68,1100.0
2022-11-15 11:25:00,191.99,191.99,191.64,191.66,2174.0,191.99,191.99,191.64,191.66,2174.0
2022-11-15 11:30:00,191.89,193.01,191.76,193.01,11340.0,191.89,193.01,191.76,193.01,11340.0
2022-11-15 11:35:00,193.19,193.19,192.42,192.45,14354.0,193.19,193.19,192.42,192.45,14354.0
2022-11-15 11:40:00,192.37,192.59,192.25,192.45,5868.0,192.37,192.59,192.25,192.45,5868.0
2022-11-15 11:45:00,192.66,192.84,192.66,192.69,887.0,192.66,192.84,192.66,192.69,887.0
2022-11-15 11:50:00,192.94,192.94,192.78,192.78,900.0,192.94,192.94,192.78,192.78,900.0
2022-11-15 11:55:00,192.66,193.07,192.66,193.07,800.0,192.66,193.07,192.66,193.07,800.0
2022-11-15 12:00:00,192.92,192.92,192.23,192.41,1000.0,192.92,192.92,192.23,192.41,1000.0
2022-11-15 12:05:00,192.29,192.52,192.29,192.52,400.0,192.29,192.52,192.29,192.52,400.0
2022-11-15 12:10:00,192.44,193.19,192.42,192.82,3944.0,192.44,193.19,192.42,192.82,3944.0
2022-11-15 12:15:00,192.93,193.1,192.92,193.0,1000.0,192.93,193.1,192.92,193.0,1000.0
2022-11-15 12:20:00,193.01,193.01,192.84,192.96,688.0,193.01,193.01,192.84,192.96,688.0
2022-11-15 12:25:00,193.08,193.2,193.07,193.13,2229.0,193.08,193.2,193.07,193.13,2229.0
2022-11-15 12:30:00,193.13,193.27,192.83,193.27,1606.0,193.13,193.27,192.83,193.27,1606.0
2022-11-15 12:35:00,193.28,193.28,193.04,193.05,648.0,193.28,193.28,193.04,193.05,648.0
2022-11-15 12:40:00,193.23,193.27,192.89,192.89,2076.0,193.23,193.27,192.89,192.89,2076.0
2022-11-15 12:45:00,192.91,193.15,192.91,193.11,1472.0,192.91,193.15,192.91,193.11,1472.0
2022-11-15 12:50:00,193.02,193.07,193.0,193.04,600.0,193.02,193.07,193.0,193.04,600.0
2022-11-15 12:55:00,192.93,193.09,192.51,193.09,2565.0,192.93,193.09,192.51,193.09,2565.0
2022-11-15 13:00:00,193.12,193.26,193.07,193.23,1600.0,193.12,193.26,193.07,193.23,1600.0
2022-11-15 13:05:00,193.2,193.53,193.12,193.12,1751.0,193.2,193.53,193.12,193.12,1751.0
2022-11-15 13:10:00,193.13,193.4,193.11,193.28,1582.0,193.13,193.4,193.11,193.28,1582.0
2022-11-15 13:15:00,193.21,193.21,192.58,192.59,38709.0,193.21,193.21,192.58,192.59,38709.0
2022-11-15 13:20:00,192.66,192.66,191.7,191.88,2884.0,192.66,192.66,191.7,191.88,2884.0
2022-11-15 13:25:00,191.94,192.28,191.44,191.44,5610.0,191.94,192.28,191.44,191.44,5610.0
2022-11-15 13:30:00,191.5,191.51,190.81,190.81,2516.0,191.5,191.51,190.81,190.81,2516.0
2022-11-15 13:35:00,190.98,191.28,190.73,190.74,1853.0,190.98,191.28,190.73,190.74,1853.0
2022-11-15 13:40:00,191.06,191.37,190.6,191.25,2272.0,191.06,191.37,190.6,191.25,2272.0
2022-11-15 13:45:00,191.28,191.59,191.16,191.19,4040.0,191.28,191.59,191.16,191.19,4040.0
2022-11-15 13:50:00,191.1,191.45,191.1,191.1,1520.0,191.1,191.45,191.1,191.1,1520.0
2022-11-15 13:55:00,191.29,191.87,191.28,191.87,1460.0,191.29,191.87,191.28,191.87,1460.0
2022-11-15 14:00:00,191.47,191.6,190.81,190.81,900.0,191.47,191.6,190.81,190.81,900.0
2022-11-15 14:05:00,190.65,191.14,190.65,191.01,1673.0,190.65,191.14,190.65,191.01,1673.0
2022-11-15 14:10:00,191.37,192.14,191.37,192.13,2543.0,191.37,192.14,191.37,192.13,2543.0
2022-11-15 14:15:00,191.95,192.48,191.67,192.42,1153.0,191.95,192.48,191.67,192.42,1153.0
2022-11-15 14:20:00,192.62,192.87,192.5,192.87,1144.0,192.62,192.87,192.5,192.87,1144.0
2022-11-15 14:25:00,192.72,192.73,192.3,192.6,1416.0,192.72,192.73,192.3,192.6,1416.0
2022-11-15 14:30:00,192.45,192.6,192.36,192.47,1036.0,192.45,192.6,192.36,192.47,1036.0
2022-11-15 14:35:00,192.32,192.48,192.24,192.24,1315.0,192.32,192.48,192.24,192.24,1315.0
2022-11-15 14:40:00,192.24,192.51,192.2,192.34,1628.0,192.24,192.51,192.2,192.34,1628.0
2022-11-15 14:45:00,192.13,192.34,192.03,192.06,2028.0,192.13,192.34,192.03,192.06,2028.0
2022-11-15 14:50:00,192.14,192.31,191.96,192.19,2416.0,192.14,192.31,191.96,192.19,2416.0
2022-11-15 14:55:00,192.18,192.87,192.18,192.75,2880.0,192.18,192.87,192.18,192.75,2880.0
2022-11-15 15:00:00,192.78,193.12,192.75,193.12,2678.0,192.78,193.12,192.75,193.12,2678.0
2022-11-15 15:05:00,192.97,192.98,192.6,192.83,2943.0,192.97,192.98,192.6,192.83,2943.0
2022-11-15 15:10:00,192.93,192.93,192.51,192.83,1748.0,192.93,192.93,192.51,192.83,1748.0
2022-11-15 15:15:00,192.74,192.9,192.71,192.86,3010.0,192.74,192.9,192.71,192.86,3010.0
2022-11-15 15:20:00,192.76,192.82,192.67,192.7,2851.0,192.76,192.82,192.67,192.7,2851.0
2022-11-15 15:25:00,192.79,192.79,192.23,192.32,3562.0,192.79,192.79,192.23,192.32,3562.0
2022-11-15 15:30:00,192.36,192.36,191.96,191.96,15441.0,192.36,192.36,191.96,191.96,15441.0
2022-11-15 15:35:00,191.98,192.2,191.87,192.13,5007.0,191.98,192.2,191.87,192.13,5007.0
2022-11-15 15:40:00,192.13,192.17,191.87,191.99,9759.0,192.13,192.17,191.87,191.99,9759.0
2022-11-15 15:45:00,191.91,192.1,191.72,192.0,19257.0,191.91,192.1,191.72,192.0,19257.0
2022-11-15 15:50:00,192.03,192.09,191.27,191.33,29397.0,192.03,192.09,191.27,191.33,29397.0
2022-11-15 15:55:00,191.39,191.78,191.32,191.78,35751.0,191.39,191.78,191.32,191.78,35751.0
2022-11-16 09:30:00,190.65,190.98,190.01,190.94,10201.0,190.65,190.98,190.01,190.94,10201.0
2022-11-16 09:35:00,190.85,191.15,190.84,191.15,300.0,190.85,191.15,190.84,191.15,300.0
2022-11-16 09:40:00,190.86,191.36,189.81,189.86,1958.0,190.86,191.36,189.81,189.86,1958.0
2022-11-16 09:45:00,189.94,190.76,189.94,190.06,1910.0,189.94,190.76,189.94,190.06,1910.0
2022-11-16 09:50:00,189.95,189.95,188.32,189.15,6844.0,189.95,189.95,188.32,189.15,6844.0
2022-11-16 09:55:00,189.17,189.77,189.07,189.07,4695.0,189.17,189.77,189.07,189.07,4695.0
2022-11-16 10:00:00,189.23,189.98,189.08,189.65,2410.0,189.23,189.98,189.08,189.65,2410.0
2022-11-16 10:05:00,189.42,189.42,188.64,188.94,4211.0,189.42,189.42,188.64,188.94,4211.0
2022-11-16 10:10:00,189.09,189.36,188.54,188.56,2287.0,189.09,189.36,188.54,188.56,2287.0
2022-11-16 10:15:00,188.2,188.37,187.68,187.68,2188.0,188.2,188.37,187.68,187.68,2188.0
2022-11-16 10:20:00,187.93,188.58,187.9,188.25,10004.0,187.93,188.58,187.9,188.25,10004.0
2022-11-16 10:25:00,188.35,189.19,188.35,189.19,2630.0,188.35,189.19,188.35,189.19,2630.0
2022-11-16 10:30:00,188.84,189.52,188.84,189.37,707.0,188.84,189.52,188.84,189.37,707.0
2022-11-16 10:35:00,189.17,189.17,188.33,188.45,3012.0,189.17,189.17,188.33,188.45,3012.0
2022-11-16 10:40:00,188.66,188.66,188.28,188.45,900.0,188.66,188.66,188.28,188.45,900.0
2022-11-16 10:45:00,188.27,188.54,188.0,188.25,12282.0,188.27,188.54,188.0,188.25,12282.0
2022-11-16 10:50:00,188.11,188.5,188.08,188.12,1885.0,188.11,188.5,188.08,188.12,1885.0
2022-11-16 10:55:00,188.33,188.67,188.32,188.67,300.0,188.33,188.67,188.32,188.67,300.0
2022-11-16 11:00:00,188.87,188.88,188.65,188.88,500.0,188.87,188.88,188.65,188.88,500.0
2022-11-16 11:05:00,189.06,189.06,188.8,188.8,1207.0,189.06,189.06,188.8,188.8,1207.0
2022-11-16 11:10:00,188.68,189.03,188.59,188.66,3782.0,188.68,189.03,188.59,188.66,3782.0
2022-11-16 11:15:00,188.63,188.72,188.36,188.37,1751.0,188.63,188.72,188.36,188.37,1751.0
2022-11-16 11:20:00,188.55,188.78,188.39,188.78,1635.0,188.55,188.78,188.39,188.78,1635.0
2022-11-16 11:25:00,188.65,189.22,188.65,188.83,1211.0,188.65,189.22,188.65,188.83,1211.0
2022-11-16 11:30:00,188.84,188.84,188.5,188.62,1730.0,188.84,188.84,188.5,188.62,1730.0
2022-11-16 11:35:00,188.73,188.79,188.38,188.44,1476.0,188.73,188.79,188.38,188.44,1476.0
2022-11-16 11:40:00,188.64,188.74,188.59,188.7,1461.0,188.64,188.74,188.59,188.7,1461.0
2022-11-16 11:45:00,188.78,189.15,188.77,189.15,634.0,188.78,189.15,188.77,189.15,634.0
2022-11-16 11:50:00,189.08,189.08,188.82,188.9,1300.0,189.08,189.08,188.82,188.9,1300.0
2022-11-16 11:55:00,188.83,188.97,188.48,188.49,1433.0,188.83,188.97,188.48,188.49,1433.0
2022-11-16 12:00:00,188.61,188.62,188.19,188.38,2547.0,188.61,188.62,188.19,188.38,2547.0
2022-11-16 12:05:00,188.34,188.81,188.18,188.69,1485.0,188.34,188.81,188.18,188.69,1485.0
2022-11-16 12:10:00,188.56,188.93,188.56,188.84,1111.0,188.56,188.93,188.56,188.84,1111.0
2022-11-16 12:15:00,188.95,188.95,188.44,188.5,1817.0,188.95,188.95,188.44,188.5,1817.0
2022-11-16 12:20:00,188.51,188.55,188.33,188.53,1500.0,188.51,188.55,188.33,188.53,1500.0
2022-11-16 12:25:00,188.49,188.61,188.49,188.59,1308.0,188.49,188.61,188.49,188.59,1308.0
2022-11-16 12:30:00,188.63,188.92,188.63,188.81,1035.0,188.63,188.92,188.63,188.81,1035.0
2022-11-16 12:35:00,188.78,188.85,188.68,188.77,1237.0,188.78,188.85,188.68,188.77,1237.0
2022-11-16 12:40:00,188.7,189.19,188.7,189.1,1219.0,188.7,189.19,188.7,189.1,1219.0
2022-11-16 12:45:00,189.09,189.58,189.08,189.25,2400.0,189.09,189.58,189.08,189.25,2400.0
2022-11-16 12:50:00,189.26,189.61,189.09,189.11,3413.0,189.26,189.61,189.09,189.11,3413.0
2022-11-16 12:55:00,189.11,189.18,189.04,189.11,1125.0,189.11,189.18,189.04,189.11,1125.0
2022-11-16 13:00:00,189.03,189.04,188.68,188.68,2554.0,189.03,189.04,188.68,188.68,2554.0
2022-11-16 13:05:00,188.64,189.11,188.64,189.06,2414.0,188.64,189.11,188.64,189.06,2414.0
2022-11-16 13:10:00,189.15,189.15,189.03,189.03,312.0,189.15,189.15,189.03,189.03,312.0
2022-11-16 13:15:00,189.11,189.11,189.06,189.07,500.0,189.11,189.11,189.06,189.07,500.0
2022-11-16 13:20:00,189.12,189.4,189.03,189.26,7799.0,189.12,189.4,189.03,189.26,7799.0
2022-11-16 13:25:00,189.25,189.72,189.11,189.54,1354.0,189.25,189.72,189.11,189.54,1354.0
2022-11-16 13:30:00,189.61,189.71,189.13,189.28,2724.0,189.61,189.71,189.13,189.28,2724.0
2022-11-16 13:35:00,189.24,189.24,188.94,188.94,1470.0,189.24,189.24,188.94,188.94,1470.0
2022-11-16 13:40:00,189.0,189.16,189.0,189.09,701.0,189.0,189.16,189.0,189.09,701.0
2022-11-16 13:45:00,189.08,189.08,188.99,189.05,532.0,189.08,189.08,188.99,189.05,532.0
2022-11-16 13:50:00,189.01,189.07,189.01,189.07,200.0,189.01,189.07,189.01,189.07,200.0
2022-11-16 13:55:00,189.03,189.04,188.55,188.68,5192.0,189.03,189.04,188.55,188.68,5192.0
2022-11-16 14:00:00,188.7,188.96,188.67,188.96,2052.0,188.7,188.96,188.67,188.96,2052.0
2022-11-16 14:05:00,188.92,189.01,188.83,188.87,1721.0,188.92,189.01,188.83,188.87,1721.0
2022-11-16 14:10:00,188.92,189.08,188.87,189.03,2322.0,188.92,189.08,188.87,189.03,2322.0
2022-11-16 14:15:00,189.01,189.09,188.86,188.93,1539.0,189.01,189.09,188.86,188.93,1539.0
2022-11-16 14:20:00,188.99,189.02,188.84,189.01,1888.0,188.99,189.02,188.84,189.01,1888.0
2022-11-16 14:25:00,189.0,189.23,189.0,189.05,18811.0,189.0,189.23,189.0,189.05,18811.0
2022-11-16 14:30:00,188.94,188.94,188.44,188.44,3600.0,188.94,188.94,188.44,188.44,3600.0
2022-11-16 14:35:00,188.43,188.83,188.34,188.69,2725.0,188.43,188.83,188.34,188.69,2725.0
2022-11-16 14:40:00,188.66,188.86,188.35,188.6,1668.0,188.66,188.86,188.35,188.6,1668.0
2022-11-16 14:45:00,188.67,188.75,188.54,188.64,2800.0,188.67,188.75,188.54,188.64,2800.0
2022-11-16 14:50:00,188.64,188.97,188.63,188.79,1626.0,188.64,188.97,188.63,188.79,1626.0
2022-11-16 14:55:00,188.78,188.95,188.67,188.88,5123.0,188.78,188.95,188.67,188.88,5123.0
2022-11-16 15:00:00,188.89,188.9,188.47,188.47,2210.0,188.89,188.9,188.47,188.47,2210.0
2022-11-16 15:05:00,188.48,188.48,188.18,188.18,2759.0,188.48,188.48,188.18,188.18,2759.0
2022-11-16 15:10:00,188.23,188.9,188.23,188.9,5510.0,188.23,188.9,188.23,188.9,5510.0
2022-11-16 15:15:00,189.0,189.27,188.99,189.25,3992.0,189.0,189.27,188.99,189.25,3992.0
2022-11-16 15:20:00,189.31,189.54,189.17,189.3,6685.0,189.31,189.54,189.17,189.3,6685.0
2022-11-16 15:25:00,189.29,189.7,189.29,189.68,15695.0,189.29,189.7,189.29,189.68,15695.0
2022-11-16 15:30:00,189.75,189.82,189.55,189.59,12635.0,189.75,189.82,189.55,189.59,12635.0
2022-11-16 15:35:00,189.6,189.74,189.42,189.58,15977.0,189.6,189.74,189.42,189.58,15977.0
2022-11-16 15:40:00,189.58,190.0,189.57,189.96,14390.0,189.58,190.0,189.57,189.96,14390.0
2022-11-16 15:45:00,189.96,190.01,189.73,189.86,14135.0,189.96,190.01,189.73,189.86,14135.0
2022-11-16 15:50:00,189.75,190.07,189.68,189.68,35675.0,189.75,190.07,189.68,189.68,35675.0
2022-11-16 15:55:00,189.68,189.74,189.17,189.25,37669.0,189.68,189.74,189.17,189.25,37669.0
2022-11-17 09:30:00,185.54,185.54,183.0,183.6,20587.0,185.54,185.54,183.0,183.6,20587.0
2022-11-17 09:35:00,184.33,185.39,184.0,185.39,1145.0,184.33,185.39,184.0,185.39,1145.0
2022-11-17 09:40:00,185.41,185.48,184.95,185.14,1235.0,185.41,185.48,184.95,185.14,1235.0
2022-11-17 09:45:00,185.17,185.33,184.07,184.07,2286.0,185.17,185.33,184.07,184.07,2286.0
2022-11-17 09:50:00,184.5,184.69,183.74,183.74,1063.0,184.5,184.69,183.74,183.74,1063.0
2022-11-17 09:55:00,183.81,183.95,183.16,183.24,10171.0,183.81,183.95,183.16,183.24,10171.0
2022-11-17 10:00:00,183.11,184.1,183.1,184.1,4800.0,183.11,184.1,183.1,184.1,4800.0
2022-11-17 10:05:00,183.96,183.98,183.3,183.54,1006.0,183.96,183.98,183.3,183.54,1006.0
2022-11-17 10:10:00,183.77,183.89,183.1,183.72,3484.0,183.77,183.89,183.1,183.72,3484.0
2022-11-17 10:15:00,183.9,184.29,183.59,184.22,2910.0,183.9,184.29,183.59,184.22,2910.0
2022-11-17 10:20:00,184.46,184.46,183.71,183.72,1267.0,184.46,184.46,183.71,183.72,1267.0
2022-11-17 10:25:00,183.72,184.01,183.26,183.39,4472.0,183.72,184.01,183.26,183.39,4472.0
2022-11-17 10:30:00,183.42,183.42,183.22,183.22,1600.0,183.42,183.42,183.22,183.22,1600.0
2022-11-17 10:35:00,183.15,183.97,183.15,183.5,2200.0,183.15,183.97,183.15,183.5,2200.0
2022-11-17 10:40:00,183.74,184.21,183.73,184.21,1284.0,183.74,184.21,183.73,184.21,1284.0
2022-11-17 10:45:00,184.17,184.27,183.52,183.66,1814.0,184.17,184.27,183.52,183.66,1814.0
2022-11-17 10:50:00,183.75,183.88,183.49,183.59,2124.0,183.75,183.88,183.49,183.59,2124.0
2022-11-17 10:55:00,183.75,183.75,183.5,183.56,1912.0,183.75,183.75,183.5,183.56,1912.0
2022-11-17 11:00:00,183.74,184.0,183.66,183.84,1895.0,183.74,184.0,183.66,183.84,1895.0
2022-11-17 11:05:00,183.7,184.14,183.7,183.83,1200.0,183.7,184.14,183.7,183.83,1200.0
2022-11-17 11:10:00,183.59,183.79,183.53,183.64,1300.0,183.59,183.79,183.53,183.64,1300.0
2022-11-17 11:15:00,183.53,183.84,183.53,183.84,900.0,183.53,183.84,183.53,183.84,900.0
2022-11-17 11:20:00,183.92,184.12,183.74,184.11,1637.0,183.92,184.12,183.74,184.11,1637.0
2022-11-17 11:25:00,184.04,184.31,184.04,184.31,1647.0,184.04,184.31,184.04,184.31,1647.0
2022-11-17 11:30:00,184.24,185.0,184.23,184.82,6369.0,184.24,185.0,184.23,184.82,6369.0
2022-11-17 11:35:00,184.77,184.85,184.67,184.85,10397.0,184.77,184.85,184.67,184.85,10397.0
2022-11-17 11:40:00,184.85,184.85,184.7,184.8,14461.0,184.85,184.85,184.7,184.8,14461.0
2022-11-17 11:45:00,184.74,184.8,184.54,184.54,37028.0,184.74,184.8,184.54,184.54,37028.0
2022-11-17 11:50:00,184.56,184.69,184.3,184.32,2074.0,184.56,184.69,184.3,184.32,2074.0
2022-11-17 11:55:00,184.44,185.52,184.44,185.07,3451.0,184.44,185.52,184.44,185.07,3451.0
2022-11-17 12:00:00,185.33,185.83,185.11,185.74,4299.0,185.33,185.83,185.11,185.74,4299.0
2022-11-17 12:05:00,185.85,185.85,185.24,185.45,6648.0,185.85,185.85,185.24,185.45,6648.0
2022-11-17 12:10:00,185.45,185.98,185.31,185.88,25966.0,185.45,185.98,185.31,185.88,25966.0
2022-11-17 12:15:00,185.67,185.81,185.3,185.31,3036.0,185.67,185.81,185.3,185.31,3036.0
2022-11-17 12:20:00,185.34,185.35,184.76,184.76,6555.0,185.34,185.35,184.76,184.76,6555.0
2022-11-17 12:25:00,184.8,184.89,184.47,184.88,37656.0,184.8,184.89,184.47,184.88,37656.0
2022-11-17 12:30:00,184.76,185.12,184.47,184.47,12500.0,184.76,185.12,184.47,184.47,12500.0
2022-11-17 12:35:00,184.47,184.76,184.17,184.71,15609.0,184.47,184.76,184.17,184.71,15609.0
2022-11-17 12:40:00,184.65,184.9,184.1,184.25,13120.0,184.65,184.9,184.1,184.25,13120.0
2022-11-17 12:45:00,184.28,184.42,184.21,184.42,2761.0,184.28,184.42,184.21,184.42,2761.0
2022-11-17 12:50:00,184.66,184.8,184.38,184.38,4256.0,184.66,184.8,184.38,184.38,4256.0
2022-11-17 12:55:00,184.43,184.81,184.43,184.75,5149.0,184.43,184.81,184.43,184.75,5149.0
2022-11-17 13:00:00,184.75,184.75,184.66,184.66,1592.0,184.75,184.75,184.66,184.66,1592.0
2022-11-17 13:05:00,184.65,184.65,184.37,184.38,1647.0,184.65,184.65,184.37,184.38,1647.0
2022-11-17 13:10:00,184.36,184.36,183.88,184.06,5711.0,184.36,184.36,183.88,184.06,5711.0
2022-11-17 13:15:00,183.94,184.24,183.73,184.24,1715.0,183.94,184.24,183.73,184.24,1715.0
2022-11-17 13:20:00,184.18,184.31,184.14,184.21,1836.0,184.18,184.31,184.14,184.21,1836.0
2022-11-17 13:25:00,184.16,184.22,184.01,184.17,3394.0,184.16,184.22,184.01,184.17,3394.0
2022-11-17 13:30:00,184.24,184.41,184.03,184.41,2092.0,184.24,184.41,184.03,184.41,2092.0
2022-11-17 13:35:00,184.58,184.85,184.58,184.75,4533.0,184.58,184.85,184.58,184.75,4533.0
2022-11-17 13:40:00,184.75,184.75,184.52,184.68,3533.0,184.75,184.75,184.52,184.68,3533.0
2022-11-17 13:45:00,184.61,184.88,184.35,184.53,4217.0,184.61,184.88,184.35,184.53,4217.0
2022-11-17 13:50:00,184.43,184.5,184.24,184.44,2111.0,184.43,184.5,184.24,184.44,2111.0
2022-11-17 13:55:00,184.52,184.69,184.51,184.69,1700.0,184.52,184.69,184.51,184.69,1700.0
2022-11-17 14:00:00,184.59,184.73,184.53,184.66,3613.0,184.59,184.73,184.53,184.66,3613.0
2022-11-17 14:05:00,184.6,184.61,184.06,184.06,1487.0,184.6,184.61,184.06,184.06,1487.0
2022-11-17 14:10:00,184.14,184.14,183.47,183.47,2551.0,184.14,184.14,183.47,183.47,2551.0
2022-11-17 14:15:00,183.45,183.46,183.15,183.27,4985.0,183.45,183.46,183.15,183.27,4985.0
2022-11-17 14:20:00,183.2,183.35,183.13,183.31,2521.0,183.2,183.35,183.13,183.31,2521.0
2022-11-17 14:25:00,183.26,183.57,183.0,183.56,3616.0,183.26,183.57,183.0,183.56,3616.0
2022-11-17 14:30:00,183.34,183.83,183.31,183.73,3006.0,183.34,183.83,183.31,183.73,3006.0
2022-11-17 14:35:00,183.62,183.62,183.32,183.45,700.0,183.62,183.62,183.32,183.45,700.0
2022-11-17 14:40:00,183.37,183.62,183.3,183.36,3756.0,183.37,183.62,183.3,183.36,3756.0
2022-11-17 14:45:00,183.2,183.6,183.19,183.52,1656.0,183.2,183.6,183.19,183.52,1656.0
2022-11-17 14:50:00,183.48,183.48,183.31,183.33,929.0,183.48,183.48,183.31,183.33,929.0
2022-11-17 14:55:00,183.44,183.5,183.13,183.39,4030.0,183.44,183.5,183.13,183.39,4030.0
2022-11-17 15:00:00,183.4,183.51,183.3,183.3,1406.0,183.4,183.51,183.3,183.3,1406.0
2022-11-17 15:05:00,183.2,183.2,182.74,182.74,4290.0,183.2,183.2,182.74,182.74,4290.0
2022-11-17 15:10:00,182.66,182.77,182.37,182.5,2659.0,182.66,182.77,182.37,182.5,2659.0
2022-11-17 15:15:00,182.41,182.52,182.35,182.43,1476.0,182.41,182.52,182.35,182.43,1476.0
2022-11-17 15:20:00,182.51,182.51,182.24,182.25,3734.0,182.51,182.51,182.24,182.25,3734.0
2022-11-17 15:25:00,182.22,182.34,181.9,182.34,7129.0,182.22,182.34,181.9,182.34,7129.0
2022-11-17 15:30:00,182.34,182.38,182.22,182.29,1606.0,182.34,182.38,182.22,182.29,1606.0
2022-11-17 15:35:00,182.32,183.21,182.25,183.07,30931.0,182.32,183.21,182.25,183.07,30931.0
2022-11-17 15:40:00,183.09,183.09,182.65,182.91,6523.0,183.09,183.09,182.65,182.91,6523.0
2022-11-17 15:45:00,182.9,183.27,182.9,183.19,8531.0,182.9,183.27,182.9,183.19,8531.0
2022-11-17 15:50:00,183.15,183.23,182.78,183.09,21874.0,183.15,183.23,182.78,183.09,21874.0
2022-11-17 15:55:00,183.07,183.87,182.91,183.71,36768.0,183.07,183.87,182.91,183.71,36768.0
2022-11-18 09:30:00,187.5,187.5,185.37,186.24,9119.0,187.5,187.5,185.37,186.24,9119.0
2022-11-18 09:35:00,186.24,187.03,185.05,185.73,13933.0,186.24,187.03,185.05,185.73,13933.0
2022-11-18 09:40:00,185.66,186.04,185.66,185.75,1267.0,185.66,186.04,185.66,185.75,1267.0
2022-11-18 09:45:00,185.75,185.94,184.89,184.89,3420.0,185.75,185.94,184.89,184.89,3420.0
2022-11-18 09:50:00,184.4,185.92,184.34,185.76,1899.0,184.4,185.92,184.34,185.76,1899.0
2022-11-18 09:55:00,185.89,185.89,184.45,184.45,2200.0,185.89,185.89,184.45,184.45,2200.0
2022-11-18 10:00:00,184.9,184.92,183.66,183.86,1930.0,184.9,184.92,183.66,183.86,1930.0
2022-11-18 10:05:00,184.11,184.24,183.7,184.0,3804.0,184.11,184.24,183.7,184.0,3804.0
2022-11-18 10:10:00,183.87,184.17,183.63,184.02,3368.0,183.87,184.17,183.63,184.02,3368.0
2022-11-18 10:15:00,183.77,184.04,183.31,183.9,3200.0,183.77,184.04,183.31,183.9,3200.0
2022-11-18 10:20:00,183.91,184.03,183.39,183.53,5249.0,183.91,184.03,183.39,183.53,5249.0
2022-11-18 10:25:00,183.53,183.74,182.91,183.15,3723.0,183.53,183.74,182.91,183.15,3723.0
2022-11-18 10:30:00,183.16,183.72,182.95,183.39,2337.0,183.16,183.72,182.95,183.39,2337.0
2022-11-18 10:35:00,183.5,183.88,183.24,183.88,2752.0,183.5,183.88,183.24,183.88,2752.0
2022-11-18 10:40:00,183.68,183.88,183.49,183.63,9873.0,183.68,183.88,183.49,183.63,9873.0
2022-11-18 10:45:00,183.38,183.49,183.22,183.4,1926.0,183.38,183.49,183.22,183.4,1926.0
2022-11-18 10:50:00,183.43,183.81,183.42,183.81,1580.0,183.43,183.81,183.42,183.81,1580.0
2022-11-18 10:55:00,183.68,183.68,182.27,182.48,5360.0,183.68,183.68,182.27,182.48,5360.0
2022-11-18 11:00:00,182.71,182.71,181.82,182.15,3453.0,182.71,182.71,181.82,182.15,3453.0
2022-11-18 11:05:00,182.34,182.81,182.27,182.75,2917.0,182.34,182.81,182.27,182.75,2917.0
2022-11-18 11:10:00,182.74,182.76,182.42,182.69,3600.0,182.74,182.76,182.42,182.69,3600.0
2022-11-18 11:15:00,182.71,182.94,182.39,182.75,3018.0,182.71,182.94,182.39,182.75,3018.0
2022-11-18 11:20:00,182.78,183.19,182.75,183.19,1100.0,182.78,183.19,182.75,183.19,1100.0
2022-11-18 11:25:00,183.22,183.47,182.8,183.19,9379.0,183.22,183.47,182.8,183.19,9379.0
2022-11-18 11:30:00,183.25,183.56,183.02,183.09,3563.0,183.25,183.56,183.02,183.09,3563.0
2022-11-18 11:35:00,182.99,183.02,182.59,182.59,1200.0,182.99,183.02,182.59,182.59,1200.0
2022-11-18 11:40:00,182.62,182.79,182.58,182.79,1608.0,182.62,182.79,182.58,182.79,1608.0
2022-11-18 11:45:00,182.93,182.95,182.28,182.49,4216.0,182.93,182.95,182.28,182.49,4216.0
2022-11-18 11:50:00,182.43,182.76,182.43,182.75,3700.0,182.43,182.76,182.43,182.75,3700.0
2022-11-18 11:55:00,182.62,182.64,182.08,182.19,2517.0,182.62,182.64,182.08,182.19,2517.0
2022-11-18 12:00:00,182.29,183.05,182.29,182.82,8416.0,182.29,183.05,182.29,182.82,8416.0
2022-11-18 12:05:00,182.98,182.98,182.48,182.5,7142.0,182.98,182.98,182.48,182.5,7142.0
2022-11-18 12:10:00,182.61,182.62,182.36,182.37,1460.0,182.61,182.62,182.36,182.37,1460.0
2022-11-18 12:15:00,182.2,182.2,181.74,181.9,4233.0,182.2,182.2,181.74,181.9,4233.0
2022-11-18 12:20:00,181.82,181.92,181.59,181.83,3213.0,181.82,181.92,181.59,181.83,3213.0
2022-11-18 12:25:00,181.88,182.11,181.77,182.11,2738.0,181.88,182.11,181.77,182.11,2738.0
2022-11-18 12:30:00,182.13,183.04,182.11,182.83,10998.0,182.13,183.04,182.11,182.83,10998.0
2022-11-18 12:35:00,183.0,183.19,182.82,183.19,2607.0,183.0,183.19,182.82,183.19,2607.0
2022-11-18 12:40:00,183.28,183.28,182.89,182.89,617.0,183.28,183.28,182.89,182.89,617.0
2022-11-18 12:45:00,182.82,183.07,182.82,183.0,1670.0,182.82,183.07,182.82,183.0,1670.0
2022-11-18 12:50:00,182.99,183.25,182.74,182.9,2602.0,182.99,183.25,182.74,182.9,2602.0
2022-11-18 12:55:00,182.82,182.82,182.4,182.69,4741.0,182.82,182.82,182.4,182.69,4741.0
2022-11-18 13:00:00,182.81,183.17,182.81,183.12,2000.0,182.81,183.17,182.81,183.12,2000.0
2022-11-18 13:05:00,183.22,183.22,183.17,183.21,800.0,183.22,183.22,183.17,183.21,800.0
2022-11-18 13:10:00,183.19,183.3,182.98,183.0,2577.0,183.19,183.3,182.98,183.0,2577.0
2022-11-18 13:15:00,182.86,183.42,182.75,183.14,12887.0,182.86,183.42,182.75,183.14,12887.0
2022-11-18 13:20:00,183.13,183.13,182.88,183.06,2634.0,183.13,183.13,182.88,183.06,2634.0
2022-11-18 13:25:00,182.97,183.09,182.88,183.07,7899.0,182.97,183.09,182.88,183.07,7899.0
2022-11-18 13:30:00,183.07,183.08,182.54,182.54,2083.0,183.07,183.08,182.54,182.54,2083.0
2022-11-18 13:35:00,182.63,182.66,182.4,182.61,1500.0,182.63,182.66,182.4,182.61,1500.0
2022-11-18 13:40:00,182.54,182.54,182.48,182.5,600.0,182.54,182.54,182.48,182.5,600.0
2022-11-18 13:45:00,182.41,182.41,181.95,182.03,3000.0,182.41,182.41,181.95,182.03,3000.0
2022-11-18 13:50:00,181.99,182.1,181.84,182.08,2299.0,181.99,182.1,181.84,182.08,2299.0
2022-11-18 13:55:00,181.94,182.19,181.93,182.16,1656.0,181.94,182.19,181.93,182.16,1656.0
2022-11-18 14:00:00,182.17,182.74,182.17,182.74,2400.0,182.17,182.74,182.17,182.74,2400.0
2022-11-18 14:05:00,182.72,183.09,182.62,182.93,2803.0,182.72,183.09,182.62,182.93,2803.0
2022-11-18 14:10:00,183.03,183.12,182.84,182.97,3036.0,183.03,183.12,182.84,182.97,3036.0
2022-11-18 14:15:00,182.97,183.11,182.89,183.01,11561.0,182.97,183.11,182.89,183.01,11561.0
2022-11-18 14:20:00,182.96,183.41,182.95,183.41,1175.0,182.96,183.41,182.95,183.41,1175.0
2022-11-18 14:25:00,183.26,183.4,183.03,183.03,3803.0,183.26,183.4,183.03,183.03,3803.0
2022-11-18 14:30:00,183.07,183.3,182.25,182.72,9660.0,183.07,183.3,182.25,182.72,9660.0
2022-11-18 14:35:00,182.72,182.75,182.34,182.75,2859.0,182.72,182.75,182.34,182.75,2859.0
2022-11-18 14:40:00,182.87,183.05,182.74,182.97,4307.0,182.87,183.05,182.74,182.97,4307.0
2022-11-18 14:45:00,182.75,182.98,182.62,182.82,4503.0,182.75,182.98,182.62,182.82,4503.0
2022-11-18 14:50:00,182.96,183.31,182.78,183.31,10748.0,182.96,183.31,182.78,183.31,10748.0
2022-11-18 14:55:00,183.31,183.54,183.25,183.41,3285.0,183.31,183.54,183.25,183.41,3285.0
2022-11-18 15:00:00,183.56,183.96,183.56,183.86,2500.0,183.56,183.96,183.56,183.86,2500.0
2022-11-18 15:05:00,184.06,184.12,183.89,183.97,2300.0,184.06,184.12,183.89,183.97,2300.0
2022-11-18 15:10:00,184.09,184.18,183.82,183.9,2847.0,184.09,184.18,183.82,183.9,2847.0
2022-11-18 15:15:00,183.97,184.46,183.91,183.95,29434.0,183.97,184.46,183.91,183.95,29434.0
2022-11-18 15:20:00,184.09,184.09,183.3,183.8,6435.0,184.09,184.09,183.3,183.8,6435.0
2022-11-18 15:25:00,183.87,184.13,183.81,184.03,3000.0,183.87,184.13,183.81,184.03,3000.0
2022-11-18 15:30:00,184.11,184.14,183.88,183.9,4901.0,184.11,184.14,183.88,183.9,4901.0
2022-11-18 15:35:00,183.88,184.31,183.88,184.31,5178.0,183.88,184.31,183.88,184.31,5178.0
2022-11-18 15:40:00,184.27,184.28,184.04,184.06,7749.0,184.27,184.28,184.04,184.06,7749.0
2022-11-18 15:45:00,184.1,184.1,183.76,183.96,11652.0,184.1,184.1,183.76,183.96,11652.0
2022-11-18 15:50:00,184.01,184.15,183.71,183.71,27205.0,184.01,184.15,183.71,183.71,27205.0
2022-11-18 15:55:00,183.73,184.1,183.5,184.05,56492.0,183.73,184.1,183.5,184.05,56492.0
2022-11-21 09:30:00,182.59,183.17,182.21,182.22,7787.0,182.59,183.17,182.21,182.22,7787.0
2022-11-21 09:35:00,181.77,182.48,181.59,182.02,1316.0,181.77,182.48,181.59,182.02,1316.0
2022-11-21 09:40:00,182.58,183.4,182.46,182.58,11863.0,182.58,183.4,182.46,182.58,11863.0
2022-11-21 09:45:00,182.56,183.0,182.22,183.0,2796.0,182.56,183.0,182.22,183.0,2796.0
2022-11-21 09:50:00,182.7,183.53,182.69,183.5,11242.0,182.7,183.53,182.69,183.5,11242.0
2022-11-21 09:55:00,183.52,183.52,182.71,182.72,6549.0,183.52,183.52,182.71,182.72,6549.0
2022-11-21 10:00:00,182.66,182.74,182.37,182.5,1600.0,182.66,182.74,182.37,182.5,1600.0
2022-11-21 10:05:00,182.77,182.77,182.33,182.7,1723.0,182.77,182.77,182.33,182.7,1723.0
2022-11-21 10:10:00,182.98,183.13,182.79,183.0,8052.0,182.98,183.13,182.79,183.0,8052.0
2022-11-21 10:15:00,183.0,183.31,182.51,182.53,37760.0,183.0,183.31,182.51,182.53,37760.0
2022-11-21 10:20:00,182.52,182.8,181.8,182.17,46403.0,182.52,182.8,181.8,182.17,46403.0
2022-11-21 10:25:00,182.51,182.89,182.31,182.56,3292.0,182.51,182.89,182.31,182.56,3292.0
2022-11-21 10:30:00,182.43,183.02,182.43,182.77,2103.0,182.43,183.02,182.43,182.77,2103.0
2022-11-21 10:35:00,182.77,183.26,182.69,182.92,1846.0,182.77,183.26,182.69,182.92,1846.0
2022-11-21 10:40:00,182.8,182.8,182.37,182.38,2203.0,182.8,182.8,182.37,182.38,2203.0
2022-11-21 10:45:00,182.29,182.47,182.2,182.47,500.0,182.29,182.47,182.2,182.47,500.0
2022-11-21 10:50:00,182.42,182.79,182.11,182.67,6007.0,182.42,182.79,182.11,182.67,6007.0
2022-11-21 10:55:00,182.67,183.15,182.66,182.83,6039.0,182.67,183.15,182.66,182.83,6039.0
2022-11-21 11:00:00,182.67,183.0,182.67,182.86,3993.0,182.67,183.0,182.67,182.86,3993.0
2022-11-21 11:05:00,183.1,183.33,182.97,183.13,1809.0,183.1,183.33,182.97,183.13,1809.0
2022-11-21 11:10:00,183.03,183.4,182.85,183.4,1670.0,183.03,183.4,182.85,183.4,1670.0
2022-11-21 11:15:00,183.29,183.43,182.85,182.85,3984.0,183.29,183.43,182.85,182.85,3984.0
2022-11-21 11:20:00,182.94,183.16,182.92,183.16,1693.0,182.94,183.16,182.92,183.16,1693.0
2022-11-21 11:25:00,183.19,183.27,182.86,183.07,2100.0,183.19,183.27,182.86,183.07,2100.0
2022-11-21 11:30:00,183.05,183.18,182.91,182.98,1313.0,183.05,183.18,182.91,182.98,1313.0
2022-11-21 11:35:00,183.0,183.36,183.0,183.17,10123.0,183.0,183.36,183.0,183.17,10123.0
2022-11-21 11:40:00,183.25,183.53,183.24,183.46,2542.0,183.25,183.53,183.24,183.46,2542.0
2022-11-21 11:45:00,183.57,183.66,183.57,183.66,1530.0,183.57,183.66,183.57,183.66,1530.0
2022-11-21 11:50:00,183.72,183.86,183.42,183.42,16366.0,183.72,183.86,183.42,183.42,16366.0
2022-11-21 11:55:00,183.11,183.23,182.45,182.64,10053.0,183.11,183.23,182.45,182.64,10053.0
2022-11-21 12:00:00,182.69,183.24,182.68,182.76,15884.0,182.69,183.24,182.68,182.76,15884.0
2022-11-21 12:05:00,182.64,182.82,182.61,182.65,2209.0,182.64,182.82,182.61,182.65,2209.0
2022-11-21 12:10:00,182.59,182.59,182.11,182.13,3775.0,182.59,182.59,182.11,182.13,3775.0
2022-11-21 12:15:00,182.21,182.24,182.0,182.24,2022.0,182.21,182.24,182.0,182.24,2022.0
2022-11-21 12:20:00,182.16,182.16,181.57,181.8,12390.0,182.16,182.16,181.57,181.8,12390.0
2022-11-21 12:25:00,181.97,181.97,181.51,181.71,1906.0,181.97,181.97,181.51,181.71,1906.0
2022-11-21 12:30:00,181.92,182.14,181.84,182.02,1854.0,181.92,182.14,181.84,182.02,1854.0
2022-11-21 12:35:00,182.05,182.22,181.95,182.14,5657.0,182.05,182.22,181.95,182.14,5657.0
2022-11-21 12:40:00,182.44,182.7,182.38,182.63,6605.0,182.44,182.7,182.38,182.63,6605.0
2022-11-21 12:45:00,182.63,182.67,182.11,182.12,2985.0,182.63,182.67,182.11,182.12,2985.0
2022-11-21 12:50:00,182.16,182.16,181.67,181.67,1600.0,182.16,182.16,181.67,181.67,1600.0
2022-11-21 12:55:00,181.63,181.89,181.41,181.48,1301.0,181.63,181.89,181.41,181.48,1301.0
2022-11-21 13:00:00,181.4,181.56,181.21,181.55,2186.0,181.4,181.56,181.21,181.55,2186.0
2022-11-21 13:05:00,181.56,181.72,181.42,181.53,3658.0,181.56,181.72,181.42,181.53,3658.0
2022-11-21 13:10:00,181.53,182.08,181.53,182.04,1799.0,181.53,182.08,181.53,182.04,1799.0
2022-11-21 13:15:00,181.97,181.99,181.81,181.99,1600.0,181.97,181.99,181.81,181.99,1600.0
2022-11-21 13:20:00,181.99,182.07,181.85,182.0,3252.0,181.99,182.07,181.85,182.0,3252.0
2022-11-21 13:25:00,182.0,182.19,181.93,181.99,2288.0,182.0,182.19,181.93,181.99,2288.0
2022-11-21 13:30:00,181.92,182.19,181.92,182.18,4708.0,181.92,182.19,181.92,182.18,4708.0
2022-11-21 13:35:00,182.18,182.68,182.13,182.5,4831.0,182.18,182.68,182.13,182.5,4831.0
2022-11-21 13:40:00,182.55,182.59,182.29,182.56,2890.0,182.55,182.59,182.29,182.56,2890.0
2022-11-21 13:45:00,182.55,182.85,182.46,182.5,6434.0,182.55,182.85,182.46,182.5,6434.0
2022-11-21 13:50:00,182.56,182.7,182.55,182.63,800.0,182.56,182.7,182.55,182.63,800.0
2022-11-21 13:55:00,182.63,182.63,182.36,182.37,2009.0,182.63,182.63,182.36,182.37,2009.0
2022-11-21 14:00:00,182.37,182.47,182.2,182.34,2038.0,182.37,182.47,182.2,182.34,2038.0
2022-11-21 14:05:00,182.41,182.68,182.4,182.68,1335.0,182.41,182.68,182.4,182.68,1335.0
2022-11-21 14:10:00,182.56,182.68,182.48,182.58,1700.0,182.56,182.68,182.48,182.58,1700.0
2022-11-21 14:15:00,182.41,182.47,182.31,182.37,1100.0,182.41,182.47,182.31,182.37,1100.0
2022-11-21 14:20:00,182.3,182.5,181.9,181.91,4230.0,182.3,182.5,181.9,181.91,4230.0
2022-11-21 14:25:00,182.0,182.13,181.99,182.01,1800.0,182.0,182.13,181.99,182.01,1800.0
2022-11-21 14:30:00,182.12,182.13,181.9,181.99,1734.0,182.12,182.13,181.9,181.99,1734.0
2022-11-21 14:35:00,181.94,182.01,181.73,181.92,2796.0,181.94,182.01,181.73,181.92,2796.0
2022-11-21 14:40:00,181.93,182.01,181.49,181.49,1760.0,181.93,182.01,181.49,181.49,1760.0
2022-11-21 14:45:00,181.54,181.84,181.54,181.84,1456.0,181.54,181.84,181.54,181.84,1456.0
2022-11-21 14:50:00,181.84,182.07,181.67,182.06,3482.0,181.84,182.07,181.67,182.06,3482.0
2022-11-21 14:55:00,181.93,181.94,181.73,181.8,2938.0,181.93,181.94,181.73,181.8,2938.0
2022-11-21 15:00:00,181.69,181.75,181.53,181.74,3235.0,181.69,181.75,181.53,181.74,3235.0
2022-11-21 15:05:00,181.68,181.68,181.2,181.57,4256.0,181.68,181.68,181.2,181.57,4256.0
2022-11-21 15:10:00,181.51,181.61,181.36,181.5,3100.0,181.51,181.61,181.36,181.5,3100.0
2022-11-21 15:15:00,181.59,181.66,181.49,181.62,2900.0,181.59,181.66,181.49,181.62,2900.0
2022-11-21 15:20:00,181.62,181.62,181.25,181.25,3610.0,181.62,181.62,181.25,181.25,3610.0
2022-11-21 15:25:00,181.25,181.29,181.08,181.17,4664.0,181.25,181.29,181.08,181.17,4664.0
2022-11-21 15:30:00,181.17,181.57,181.17,181.49,4510.0,181.17,181.57,181.17,181.49,4510.0
2022-11-21 15:35:00,181.47,181.6,181.32,181.32,3050.0,181.47,181.6,181.32,181.32,3050.0
2022-11-21 15:40:00,181.32,181.4,181.27,181.4,5572.0,181.32,181.4,181.27,181.4,5572.0
2022-11-21 15:45:00,181.46,181.72,181.46,181.68,5859.0,181.46,181.72,181.46,181.68,5859.0
2022-11-21 15:50:00,181.62,181.93,181.5,181.64,20696.0,181.62,181.93,181.5,181.64,20696.0
2022-11-21 15:55:00,181.64,182.08,181.58,181.69,57499.0,181.64,182.08,181.58,181.69,57499.0
2022-11-22 09:30:00,182.4,183.25,181.95,183.25,25740.0,182.4,183.25,181.95,183.25,25740.0
2022-11-22 09:35:00,182.34,182.75,181.96,181.96,1201.0,182.34,182.75,181.96,181.96,1201.0
2022-11-22 09:40:00,181.7,181.7,181.13,181.36,2747.0,181.7,181.7,181.13,181.36,2747.0
2022-11-22 09:45:00,181.06,181.61,180.61,181.61,1014.0,181.06,181.61,180.61,181.61,1014.0
2022-11-22 09:50:00,181.55,182.4,181.54,182.28,7292.0,181.55,182.4,181.54,182.28,7292.0
2022-11-22 09:55:00,182.28,182.44,181.87,182.03,8283.0,182.28,182.44,181.87,182.03,8283.0
2022-11-22 10:00:00,182.41,183.08,182.36,183.08,1818.0,182.41,183.08,182.36,183.08,1818.0
2022-11-22 10:05:00,183.25,183.61,182.93,182.93,26665.0,183.25,183.61,182.93,182.93,26665.0
2022-11-22 10:10:00,182.99,183.62,182.38,183.62,8975.0,182.99,183.62,182.38,183.62,8975.0
2022-11-22 10:15:00,183.78,183.88,183.45,183.65,1704.0,183.78,183.88,183.45,183.65,1704.0
2022-11-22 10:20:00,183.83,183.98,183.44,183.49,1911.0,183.83,183.98,183.44,183.49,1911.0
2022-11-22 10:25:00,183.58,183.6,183.07,183.6,7980.0,183.58,183.6,183.07,183.6,7980.0
2022-11-22 10:30:00,183.35,184.41,183.35,184.05,14556.0,183.35,184.41,183.35,184.05,14556.0
2022-11-22 10:35:00,183.87,183.87,182.72,182.88,1201.0,183.87,183.87,182.72,182.88,1201.0
2022-11-22 10:40:00,183.0,183.24,182.53,183.24,2016.0,183.0,183.24,182.53,183.24,2016.0
2022-11-22 10:45:00,183.24,183.72,183.19,183.72,3114.0,183.24,183.72,183.19,183.72,3114.0
2022-11-22 10:50:00,183.81,183.82,183.52,183.61,970.0,183.81,183.82,183.52,183.61,970.0
2022-11-22 10:55:00,183.56,183.89,183.56,183.81,2100.0,183.56,183.89,183.56,183.81,2100.0
2022-11-22 11:00:00,183.67,183.74,183.56,183.57,837.0,183.67,183.74,183.56,183.57,837.0
2022-11-22 11:05:00,183.61,183.66,183.16,183.56,2509.0,183.61,183.66,183.16,183.56,2509.0
2022-11-22 11:10:00,183.79,183.8,183.3,183.3,2337.0,183.79,183.8,183.3,183.3,2337.0
2022-11-22 11:15:00,183.14,183.46,182.97,183.4,3135.0,183.14,183.46,182.97,183.4,3135.0
2022-11-22 11:20:00,183.38,183.71,183.37,183.71,1413.0,183.38,183.71,183.37,183.71,1413.0
2022-11-22 11:25:00,183.71,183.71,183.25,183.31,1530.0,183.71,183.71,183.25,183.31,1530.0
2022-11-22 11:30:00,183.44,183.53,183.29,183.4,1453.0,183.44,183.53,183.29,183.4,1453.0
2022-11-22 11:35:00,183.2,183.55,183.19,183.55,813.0,183.2,183.55,183.19,183.55,813.0
2022-11-22 11:40:00,183.46,183.5,183.39,183.39,611.0,183.46,183.5,183.39,183.39,611.0
2022-11-22 11:45:00,183.6,183.6,183.38,183.59,1155.0,183.6,183.6,183.38,183.59,1155.0
2022-11-22 11:50:00,183.64,183.66,183.39,183.66,2582.0,183.64,183.66,183.39,183.66,2582.0
2022-11-22 11:55:00,183.66,183.66,183.4,183.41,3437.0,183.66,183.66,183.4,183.41,3437.0
2022-11-22 12:00:00,183.49,183.9,183.49,183.87,1927.0,183.49,183.9,183.49,183.87,1927.0
2022-11-22 12:05:00,183.83,183.88,183.57,183.85,979.0,183.83,183.88,183.57,183.85,979.0
2022-11-22 12:10:00,183.8,183.8,183.8,183.8,200.0,183.8,183.8,183.8,183.8,200.0
2022-11-22 12:15:00,183.94,183.98,183.92,183.98,300.0,183.94,183.98,183.92,183.98,300.0
2022-11-22 12:20:00,183.97,183.97,183.62,183.68,3908.0,183.97,183.97,183.62,183.68,3908.0
2022-11-22 12:25:00,183.58,183.65,183.5,183.5,1300.0,183.58,183.65,183.5,183.5,1300.0
2022-11-22 12:30:00,183.61,183.67,183.5,183.56,1670.0,183.61,183.67,183.5,183.56,1670.0
2022-11-22 12:35:00,183.61,183.82,183.6,183.75,1750.0,183.61,183.82,183.6,183.75,1750.0
2022-11-22 12:40:00,183.75,183.75,183.48,183.5,710.0,183.75,183.75,183.48,183.5,710.0
2022-11-22 12:45:00,183.57,183.68,183.45,183.68,642.0,183.57,183.68,183.45,183.68,642.0
2022-11-22 12:50:00,183.71,183.72,183.63,183.68,1100.0,183.71,183.72,183.63,183.68,1100.0
2022-11-22 12:55:00,183.62,183.9,183.61,183.9,1230.0,183.62,183.9,183.61,183.9,1230.0
2022-11-22 13:00:00,183.77,183.92,183.77,183.92,1100.0,183.77,183.92,183.77,183.92,1100.0
2022-11-22 13:05:00,183.84,184.05,183.83,184.05,418.0,183.84,184.05,183.83,184.05,418.0
2022-11-22 13:10:00,184.16,184.27,184.16,184.24,400.0,184.16,184.27,184.16,184.24,400.0
2022-11-22 13:15:00,184.19,184.4,184.05,184.13,3992.0,184.19,184.4,184.05,184.13,3992.0
2022-11-22 13:20:00,183.98,184.08,183.97,184.03,400.0,183.98,184.08,183.97,184.03,400.0
2022-11-22 13:25:00,183.84,184.04,183.84,184.04,506.0,183.84,184.04,183.84,184.04,506.0
2022-11-22 13:30:00,184.04,184.23,184.04,184.23,721.0,184.04,184.23,184.04,184.23,721.0
2022-11-22 13:35:00,184.1,184.1,184.1,184.1,100.0,184.1,184.1,184.1,184.1,100.0
2022-11-22 13:40:00,184.09,184.09,183.96,184.01,1001.0,184.09,184.09,183.96,184.01,1001.0
2022-11-22 13:45:00,183.99,183.99,183.98,183.99,100.0,183.99,183.99,183.98,183.99,100.0
2022-11-22 13:50:00,184.1,184.14,184.1,184.13,400.0,184.1,184.14,184.1,184.13,400.0
2022-11-22 13:55:00,184.07,184.07,183.98,183.99,1008.0,184.07,184.07,183.98,183.99,1008.0
2022-11-22 14:00:00,184.11,184.44,184.11,184.44,2714.0,184.11,184.44,184.11,184.44,2714.0
2022-11-22 14:05:00,184.43,184.43,184.23,184.23,400.0,184.43,184.43,184.23,184.23,400.0
2022-11-22 14:10:00,184.01,184.15,183.8,183.8,400.0,184.01,184.15,183.8,183.8,400.0
2022-11-22 14:15:00,183.86,184.01,183.63,183.73,7534.0,183.86,184.01,183.63,183.73,7534.0
2022-11-22 14:20:00,183.67,183.92,183.65,183.82,1924.0,183.67,183.92,183.65,183.82,1924.0
2022-11-22 14:25:00,183.91,183.91,183.65,183.73,1463.0,183.91,183.91,183.65,183.73,1463.0
2022-11-22 14:30:00,183.72,183.98,183.72,183.98,9338.0,183.72,183.98,183.72,183.98,9338.0
2022-11-22 14:35:00,184.1,184.5,184.1,184.34,1438.0,184.1,184.5,184.1,184.34,1438.0
2022-11-22 14:40:00,184.19,184.25,184.1,184.11,1255.0,184.19,184.25,184.1,184.11,1255.0
2022-11-22 14:45:00,184.01,184.17,183.97,184.06,1486.0,184.01,184.17,183.97,184.06,1486.0
2022-11-22 14:50:00,184.23,184.3,184.11,184.17,1191.0,184.23,184.3,184.11,184.17,1191.0
2022-11-22 14:55:00,184.13,184.16,184.03,184.14,700.0,184.13,184.16,184.03,184.14,700.0
2022-11-22 15:00:00,184.19,184.35,184.11,184.35,1932.0,184.19,184.35,184.11,184.35,1932.0
2022-11-22 15:05:00,184.44,184.44,184.24,184.3,2725.0,184.44,184.44,184.24,184.3,2725.0
2022-11-22 15:10:00,184.51,184.62,184.31,184.49,3155.0,184.51,184.62,184.31,184.49,3155.0
2022-11-22 15:15:00,184.5,184.5,184.14,184.27,2802.0,184.5,184.5,184.14,184.27,2802.0
2022-11-22 15:20:00,184.33,184.58,184.33,184.5,1300.0,184.33,184.58,184.33,184.5,1300.0
2022-11-22 15:25:00,184.66,184.74,184.55,184.74,3500.0,184.66,184.74,184.55,184.74,3500.0
2022-11-22 15:30:00,184.81,184.87,184.68,184.87,3821.0,184.81,184.87,184.68,184.87,3821.0
2022-11-22 15:35:00,184.89,184.99,184.88,184.92,5158.0,184.89,184.99,184.88,184.92,5158.0
2022-11-22 15:40:00,184.95,185.52,184.92,185.49,14506.0,184.95,185.52,184.92,185.49,14506.0
2022-11-22 15:45:00,185.51,185.53,185.14,185.44,8803.0,185.51,185.53,185.14,185.44,8803.0
2022-11-22 15:50:00,185.57,185.57,185.15,185.22,15311.0,185.57,185.57,185.15,185.22,15311.0
2022-11-22 15:55:00,185.18,185.8,185.18,185.68,31343.0,185.18,185.8,185.18,185.68,31343.0
2022-11-23 09:30:00,186.44,186.48,185.82,185.98,4857.0,186.44,186.48,185.82,185.98,4857.0
2022-11-23 09:35:00,186.06,186.06,185.38,185.39,11733.0,186.06,186.06,185.38,185.39,11733.0
2022-11-23 09:40:00,185.74,185.74,185.52,185.52,200.0,185.74,185.74,185.52,185.52,200.0
2022-11-23 09:45:00,185.56,186.24,185.15,185.88,2770.0,185.56,186.24,185.15,185.88,2770.0
2022-11-23 09:50:00,185.54,186.81,185.53,186.62,4104.0,185.54,186.81,185.53,186.62,4104.0
2022-11-23 09:55:00,186.51,186.53,186.27,186.51,785.0,186.51,186.53,186.27,186.51,785.0
2022-11-23 10:00:00,186.37,187.0,186.36,187.0,825.0,186.37,187.0,186.36,187.0,825.0
2022-11-23 10:05:00,186.79,186.91,186.7,186.7,618.0,186.79,186.91,186.7,186.7,618.0
2022-11-23 10:10:00,186.81,187.05,186.69,187.05,1415.0,186.81,187.05,186.69,187.05,1415.0
2022-11-23 10:15:00,186.89,187.27,186.87,186.87,1601.0,186.89,187.27,186.87,186.87,1601.0
2022-11-23 10:20:00,187.01,187.31,187.01,187.31,800.0,187.01,187.31,187.01,187.31,800.0
2022-11-23 10:25:00,187.36,187.42,186.81,186.81,3078.0,187.36,187.42,186.81,186.81,3078.0
2022-11-23 10:30:00,186.92,187.52,186.87,187.38,3033.0,186.92,187.52,186.87,187.38,3033.0
2022-11-23 10:35:00,187.54,187.92,187.31,187.92,1500.0,187.54,187.92,187.31,187.92,1500.0
2022-11-23 10:40:00,187.74,187.99,187.71,187.71,905.0,187.74,187.99,187.71,187.71,905.0
2022-11-23 10:45:00,187.81,187.82,187.42,187.42,716.0,187.81,187.82,187.42,187.42,716.0
2022-11-23 10:50:00,187.44,187.68,187.41,187.68,749.0,187.44,187.68,187.41,187.68,749.0
2022-11-23 10:55:00,187.86,187.86,187.59,187.76,870.0,187.86,187.86,187.59,187.76,870.0
2022-11-23 11:00:00,187.83,187.83,187.67,187.68,900.0,187.83,187.83,187.67,187.68,900.0
2022-11-23 11:05:00,187.75,187.81,187.62,187.64,2046.0,187.75,187.81,187.62,187.64,2046.0
2022-11-23 11:10:00,187.74,187.79,187.73,187.77,600.0,187.74,187.79,187.73,187.77,600.0
2022-11-23 11:15:00,187.69,187.77,187.5,187.5,1675.0,187.69,187.77,187.5,187.5,1675.0
2022-11-23 11:20:00,187.32,187.49,187.31,187.45,1131.0,187.32,187.49,187.31,187.45,1131.0
2022-11-23 11:25:00,187.32,187.32,186.7,187.14,2699.0,187.32,187.32,186.7,187.14,2699.0
2022-11-23 11:30:00,186.98,187.0,186.97,186.98,400.0,186.98,187.0,186.97,186.98,400.0
2022-11-23 11:35:00,187.06,187.12,186.91,187.05,1215.0,187.06,187.12,186.91,187.05,1215.0
2022-11-23 11:40:00,187.24,187.45,187.23,187.45,1752.0,187.24,187.45,187.23,187.45,1752.0
2022-11-23 11:45:00,187.14,187.16,186.82,186.98,756.0,187.14,187.16,186.82,186.98,756.0
2022-11-23 11:50:00,186.7,186.7,186.52,186.52,600.0,186.7,186.7,186.52,186.52,600.0
2022-11-23 11:55:00,186.31,186.38,186.13,186.38,300.0,186.31,186.38,186.13,186.38,300.0
2022-11-23 12:00:00,186.44,186.44,186.26,186.29,1016.0,186.44,186.44,186.26,186.29,1016.0
2022-11-23 12:05:00,186.25,186.45,186.22,186.35,1416.0,186.25,186.45,186.22,186.35,1416.0
2022-11-23 12:10:00,186.2,186.37,186.2,186.25,1129.0,186.2,186.37,186.2,186.25,1129.0
2022-11-23 12:15:00,186.21,186.23,186.17,186.23,475.0,186.21,186.23,186.17,186.23,475.0
2022-11-23 12:20:00,186.09,186.23,186.02,186.17,1303.0,186.09,186.23,186.02,186.17,1303.0
2022-11-23 12:25:00,186.17,186.23,186.03,186.06,900.0,186.17,186.23,186.03,186.06,900.0
2022-11-23 12:30:00,186.02,186.07,185.42,185.44,6760.0,186.02,186.07,185.42,185.44,6760.0
2022-11-23 12:35:00,185.48,185.48,185.24,185.24,2500.0,185.48,185.48,185.24,185.24,2500.0
2022-11-23 12:40:00,185.22,185.67,185.21,185.67,6486.0,185.22,185.67,185.21,185.67,6486.0
2022-11-23 12:45:00,185.76,185.78,185.71,185.78,920.0,185.76,185.78,185.71,185.78,920.0
2022-11-23 12:50:00,185.47,185.47,185.16,185.25,1096.0,185.47,185.47,185.16,185.25,1096.0
2022-11-23 12:55:00,185.26,185.44,185.17,185.44,1660.0,185.26,185.44,185.17,185.44,1660.0
2022-11-23 13:00:00,185.36,185.69,185.32,185.69,1772.0,185.36,185.69,185.32,185.69,1772.0
2022-11-23 13:05:00,185.74,185.81,185.66,185.81,1202.0,185.74,185.81,185.66,185.81,1202.0
2022-11-23 13:10:00,185.74,185.82,185.66,185.75,1333.0,185.74,185.82,185.66,185.75,1333.0
2022-11-23 13:15:00,185.9,186.09,185.9,186.09,514.0,185.9,186.09,185.9,186.09,514.0
2022-11-23 13:20:00,186.09,186.15,186.09,186.15,200.0,186.09,186.15,186.09,186.15,200.0
2022-11-23 13:25:00,186.03,186.36,185.88,186.36,3132.0,186.03,186.36,185.88,186.36,3132.0
2022-11-23 13:30:00,186.47,186.67,186.42,186.43,1710.0,186.47,186.67,186.42,186.43,1710.0
2022-11-23 13:35:00,186.4,186.55,186.25,186.54,3710.0,186.4,186.55,186.25,186.54,3710.0
2022-11-23 13:40:00,186.6,186.75,186.6,186.75,313.0,186.6,186.75,186.6,186.75,313.0
2022-11-23 13:45:00,186.68,187.0,186.68,186.89,2012.0,186.68,187.0,186.68,186.89,2012.0
2022-11-23 13:50:00,186.79,186.87,186.67,186.87,628.0,186.79,186.87,186.67,186.87,628.0
2022-11-23 13:55:00,186.89,187.15,186.89,187.15,1119.0,186.89,187.15,186.89,187.15,1119.0
2022-11-23 14:00:00,187.27,187.67,186.65,187.48,3550.0,187.27,187.67,186.65,187.48,3550.0
2022-11-23 14:05:00,187.54,187.54,187.12,187.25,1255.0,187.54,187.54,187.12,187.25,1255.0
2022-11-23 14:10:00,187.14,187.36,186.97,187.33,1102.0,187.14,187.36,186.97,187.33,1102.0
2022-11-23 14:15:00,187.48,187.56,187.42,187.56,1100.0,187.48,187.56,187.42,187.56,1100.0
2022-11-23 14:20:00,187.45,187.63,187.45,187.63,917.0,187.45,187.63,187.45,187.63,917.0
2022-11-23 14:25:00,187.59,188.07,187.5,187.74,12310.0,187.59,188.07,187.5,187.74,12310.0
2022-11-23 14:30:00,187.63,187.63,187.29,187.29,1630.0,187.63,187.63,187.29,187.29,1630.0
2022-11-23 14:35:00,187.21,187.23,186.85,186.85,900.0,187.21,187.23,186.85,186.85,900.0
2022-11-23 14:40:00,186.83,187.03,186.82,186.87,1354.0,186.83,187.03,186.82,186.87,1354.0
2022-11-23 14:45:00,186.96,187.12,186.93,187.02,2062.0,186.96,187.12,186.93,187.02,2062.0
2022-11-23 14:50:00,187.08,187.21,187.03,187.09,1508.0,187.08,187.21,187.03,187.09,1508.0
2022-11-23 14:55:00,187.13,187.29,187.04,187.26,1653.0,187.13,187.29,187.04,187.26,1653.0
2022-11-23 15:00:00,187.19,187.66,186.86,187.21,15903.0,187.19,187.66,186.86,187.21,15903.0
2022-11-23 15:05:00,187.3,187.72,187.3,187.64,2373.0,187.3,187.72,187.3,187.64,2373.0
2022-11-23 15:10:00,187.53,188.15,187.48,187.97,3881.0,187.53,188.15,187.48,187.97,3881.0
2022-11-23 15:15:00,187.92,188.29,187.92,188.25,5630.0,187.92,188.29,187.92,188.25,5630.0
2022-11-23 15:20:00,188.21,188.21,187.54,187.54,3907.0,188.21,188.21,187.54,187.54,3907.0
2022-11-23 15:25:00,187.66,187.73,187.53,187.58,2500.0,187.66,187.73,187.53,187.58,2500.0
2022-11-23 15:30:00,187.58,187.58,187.45,187.47,1976.0,187.58,187.58,187.45,187.47,1976.0
2022-11-23 15:35:00,187.53,187.62,187.45,187.59,3734.0,187.53,187.62,187.45,187.59,3734.0
2022-11-23 15:40:00,187.65,187.69,187.46,187.62,3579.0,187.65,187.69,187.46,187.62,3579.0
2022-11-23 15:45:00,187.49,187.51,187.21,187.24,3925.0,187.49,187.51,187.21,187.24,3925.0
2022-11-23 15:50:00,187.42,187.71,187.38,187.54,10049.0,187.42,187.71,187.38,187.54,10049.0
2022-11-23 15:55:00,187.57,188.25,187.54,188.24,36046.0,187.57,188.25,187.54,188.24,36046.0
2022-11-25 09:30:00,187.17,187.52,186.39,186.49,7047.0,187.17,187.52,186.39,186.49,7047.0
2022-11-25 09:35:00,186.14,187.04,186.14,186.64,3454.0,186.14,187.04,186.14,186.64,3454.0
2022-11-25 09:40:00,186.42,186.43,185.55,185.55,1545.0,186.42,186.43,185.55,185.55,1545.0
2022-11-25 09:45:00,185.37,185.38,185.01,185.01,1101.0,185.37,185.38,185.01,185.01,1101.0
2022-11-25 09:50:00,185.06,185.36,184.83,184.91,1634.0,185.06,185.36,184.83,184.91,1634.0
2022-11-25 09:55:00,184.98,185.63,184.98,185.28,3531.0,184.98,185.63,184.98,185.28,3531.0
2022-11-25 10:00:00,185.1,185.43,184.9,185.33,700.0,185.1,185.43,184.9,185.33,700.0
2022-11-25 10:05:00,185.69,185.89,185.4,185.55,2769.0,185.69,185.89,185.4,185.55,2769.0
2022-11-25 10:10:00,185.49,185.51,185.34,185.51,1100.0,185.49,185.51,185.34,185.51,1100.0
2022-11-25 10:15:00,185.66,185.81,185.56,185.57,1648.0,185.66,185.81,185.56,185.57,1648.0
2022-11-25 10:20:00,185.39,185.58,185.06,185.31,1126.0,185.39,185.58,185.06,185.31,1126.0
2022-11-25 10:25:00,185.13,185.48,184.81,185.26,2599.0,185.13,185.48,184.81,185.26,2599.0
2022-11-25 10:30:00,185.23,185.53,185.23,185.49,1147.0,185.23,185.53,185.23,185.49,1147.0
2022-11-25 10:35:00,185.64,185.72,185.25,185.25,1019.0,185.64,185.72,185.25,185.25,1019.0
2022-11-25 10:40:00,185.43,185.43,185.29,185.29,1116.0,185.43,185.43,185.29,185.29,1116.0
2022-11-25 10:45:00,185.2,185.65,185.2,185.65,1170.0,185.2,185.65,185.2,185.65,1170.0
2022-11-25 10:50:00,185.56,185.93,185.55,185.75,1481.0,185.56,185.93,185.55,185.75,1481.0
2022-11-25 10:55:00,185.75,186.09,185.74,186.09,2076.0,185.75,186.09,185.74,186.09,2076.0
2022-11-25 11:00:00,186.17,186.6,185.86,186.49,9388.0,186.17,186.6,185.86,186.49,9388.0
2022-11-25 11:05:00,186.46,186.52,186.2,186.3,2650.0,186.46,186.52,186.2,186.3,2650.0
2022-11-25 11:10:00,186.16,186.16,185.93,186.04,1221.0,186.16,186.16,185.93,186.04,1221.0
2022-11-25 11:15:00,186.15,186.34,186.08,186.33,2700.0,186.15,186.34,186.08,186.33,2700.0
2022-11-25 11:20:00,186.46,186.63,186.45,186.56,900.0,186.46,186.63,186.45,186.56,900.0
2022-11-25 11:25:00,186.5,186.6,186.39,186.53,2716.0,186.5,186.6,186.39,186.53,2716.0
2022-11-25 11:30:00,186.63,186.63,186.41,186.49,1700.0,186.63,186.63,186.41,186.49,1700.0
2022-11-25 11:35:00,186.5,186.82,186.43,186.82,2122.0,186.5,186.82,186.43,186.82,2122.0
2022-11-25 11:40:00,186.82,186.86,186.4,186.78,4850.0,186.82,186.86,186.4,186.78,4850.0
2022-11-25 11:45:00,186.76,186.84,186.44,186.51,2160.0,186.76,186.84,186.44,186.51,2160.0
2022-11-25 11:50:00,186.43,186.43,186.29,186.43,1115.0,186.43,186.43,186.29,186.43,1115.0
2022-11-25 11:55:00,186.34,186.56,186.27,186.49,1131.0,186.34,186.56,186.27,186.49,1131.0
2022-11-25 12:00:00,186.45,186.45,186.31,186.31,500.0,186.45,186.45,186.31,186.31,500.0
2022-11-25 12:05:00,186.29,186.39,186.29,186.33,1062.0,186.29,186.39,186.29,186.33,1062.0
2022-11-25 12:10:00,186.43,187.14,186.43,187.08,2901.0,186.43,187.14,186.43,187.08,2901.0
2022-11-25 12:15:00,187.08,187.15,186.93,187.12,2400.0,187.08,187.15,186.93,187.12,2400.0
2022-11-25 12:20:00,187.13,187.26,187.07,187.24,2200.0,187.13,187.26,187.07,187.24,2200.0
2022-11-25 12:25:00,187.31,187.35,187.06,187.22,4922.0,187.31,187.35,187.06,187.22,4922.0
2022-11-25 12:30:00,187.27,187.27,186.94,186.94,3134.0,187.27,187.27,186.94,186.94,3134.0
2022-11-25 12:35:00,186.71,186.82,186.63,186.75,1913.0,186.71,186.82,186.63,186.75,1913.0
2022-11-25 12:40:00,186.75,186.76,186.68,186.68,804.0,186.75,186.76,186.68,186.68,804.0
2022-11-25 12:45:00,186.56,186.78,186.32,186.56,2264.0,186.56,186.78,186.32,186.56,2264.0
2022-11-25 12:50:00,186.4,186.63,186.17,186.61,6325.0,186.4,186.63,186.17,186.61,6325.0
2022-11-25 12:55:00,186.54,186.54,185.73,185.77,28216.0,186.54,186.54,185.73,185.77,28216.0
2022-11-28 09:30:00,184.72,186.64,184.65,186.57,7667.0,184.72,186.64,184.65,186.57,7667.0
2022-11-28 09:35:00,186.79,187.7,186.35,187.65,2700.0,186.79,187.7,186.35,187.65,2700.0
2022-11-28 09:40:00,187.74,188.09,187.11,187.11,13161.0,187.74,188.09,187.11,187.11,13161.0
2022-11-28 09:45:00,187.49,187.93,186.9,187.43,6532.0,187.49,187.93,186.9,187.43,6532.0
2022-11-28 09:50:00,187.12,187.45,186.9,186.99,3759.0,187.12,187.45,186.9,186.99,3759.0
2022-11-28 09:55:00,186.81,187.11,186.61,186.97,1682.0,186.81,187.11,186.61,186.97,1682.0
2022-11-28 10:00:00,186.79,186.89,185.96,186.89,8409.0,186.79,186.89,185.96,186.89,8409.0
2022-11-28 10:05:00,186.93,187.6,186.59,187.6,6671.0,186.93,187.6,186.59,187.6,6671.0
2022-11-28 10:10:00,187.65,188.13,187.33,188.13,12443.0,187.65,188.13,187.33,188.13,12443.0
2022-11-28 10:15:00,188.03,188.1,187.25,187.37,5343.0,188.03,188.1,187.25,187.37,5343.0
2022-11-28 10:20:00,187.36,187.67,187.2,187.37,8320.0,187.36,187.67,187.2,187.37,8320.0
2022-11-28 10:25:00,187.37,187.37,186.35,186.51,9001.0,187.37,187.37,186.35,186.51,9001.0
2022-11-28 10:30:00,186.34,186.62,185.96,186.58,11956.0,186.34,186.62,185.96,186.58,11956.0
2022-11-28 10:35:00,186.48,186.9,186.47,186.66,3475.0,186.48,186.9,186.47,186.66,3475.0
2022-11-28 10:40:00,186.71,186.71,185.89,186.07,3800.0,186.71,186.71,185.89,186.07,3800.0
2022-11-28 10:45:00,186.07,186.26,185.96,186.05,3108.0,186.07,186.26,185.96,186.05,3108.0
2022-11-28 10:50:00,185.92,186.17,185.8,186.13,3154.0,185.92,186.17,185.8,186.13,3154.0
2022-11-28 10:55:00,186.21,186.26,185.67,185.87,4677.0,186.21,186.26,185.67,185.87,4677.0
2022-11-28 11:00:00,185.86,186.57,185.85,186.42,4694.0,185.86,186.57,185.85,186.42,4694.0
2022-11-28 11:05:00,186.42,186.42,185.56,185.67,5702.0,186.42,186.42,185.56,185.67,5702.0
2022-11-28 11:10:00,185.67,185.84,185.6,185.75,3883.0,185.67,185.84,185.6,185.75,3883.0
2022-11-28 11:15:00,185.66,186.19,185.62,185.88,13137.0,185.66,186.19,185.62,185.88,13137.0
2022-11-28 11:20:00,185.87,186.24,185.87,186.24,2621.0,185.87,186.24,185.87,186.24,2621.0
2022-11-28 11:25:00,186.2,186.41,186.19,186.25,1783.0,186.2,186.41,186.19,186.25,1783.0
2022-11-28 11:30:00,186.15,186.45,186.13,186.35,2454.0,186.15,186.45,186.13,186.35,2454.0
2022-11-28 11:35:00,186.37,186.69,186.17,186.47,23296.0,186.37,186.69,186.17,186.47,23296.0
2022-11-28 11:40:00,186.47,186.56,186.25,186.38,4800.0,186.47,186.56,186.25,186.38,4800.0
2022-11-28 11:45:00,186.26,186.27,185.82,186.07,5430.0,186.26,186.27,185.82,186.07,5430.0
2022-11-28 11:50:00,186.09,186.45,185.91,186.45,2827.0,186.09,186.45,185.91,186.45,2827.0
2022-11-28 11:55:00,186.56,186.71,186.22,186.34,4696.0,186.56,186.71,186.22,186.34,4696.0
2022-11-28 12:00:00,186.34,186.64,185.7,186.16,8236.0,186.34,186.64,185.7,186.16,8236.0
2022-11-28 12:05:00,186.17,186.6,186.16,186.38,2000.0,186.17,186.6,186.16,186.38,2000.0
2022-11-28 12:10:00,186.23,186.36,186.03,186.36,2416.0,186.23,186.36,186.03,186.36,2416.0
2022-11-28 12:15:00,186.25,186.59,186.24,186.4,2061.0,186.25,186.59,186.24,186.4,2061.0
2022-11-28 12:20:00,186.5,186.87,186.5,186.87,905.0,186.5,186.87,186.5,186.87,905.0
2022-11-28 12:25:00,186.78,186.91,186.68,186.72,2806.0,186.78,186.91,186.68,186.72,2806.0
2022-11-28 12:30:00,186.72,186.72,186.57,186.69,2715.0,186.72,186.72,186.57,186.69,2715.0
2022-11-28 12:35:00,186.69,187.91,186.69,187.72,14572.0,186.69,187.91,186.69,187.72,14572.0
2022-11-28 12:40:00,187.7,187.96,187.23,187.23,5679.0,187.7,187.96,187.23,187.23,5679.0
2022-11-28 12:45:00,187.34,187.35,186.86,187.06,3000.0,187.34,187.35,186.86,187.06,3000.0
2022-11-28 12:50:00,187.04,187.14,186.83,186.84,2100.0,187.04,187.14,186.83,186.84,2100.0
2022-11-28 12:55:00,186.75,187.12,186.63,187.05,1500.0,186.75,187.12,186.63,187.05,1500.0
2022-11-28 13:00:00,187.05,187.27,187.04,187.21,3141.0,187.05,187.27,187.04,187.21,3141.0
2022-11-28 13:05:00,187.21,187.4,187.21,187.32,16527.0,187.21,187.4,187.21,187.32,16527.0
2022-11-28 13:10:00,187.38,187.49,187.03,187.49,7882.0,187.38,187.49,187.03,187.49,7882.0
2022-11-28 13:15:00,187.42,187.52,187.27,187.47,3236.0,187.42,187.52,187.27,187.47,3236.0
2022-11-28 13:20:00,187.4,187.52,187.3,187.42,800.0,187.4,187.52,187.3,187.42,800.0
2022-11-28 13:25:00,187.42,187.5,187.34,187.41,2580.0,187.42,187.5,187.34,187.41,2580.0
2022-11-28 13:30:00,187.41,187.75,187.4,187.67,3707.0,187.41,187.75,187.4,187.67,3707.0
2022-11-28 13:35:00,187.58,187.72,187.53,187.59,1100.0,187.58,187.72,187.53,187.59,1100.0
2022-11-28 13:40:00,187.7,187.7,187.41,187.42,1611.0,187.7,187.7,187.41,187.42,1611.0
2022-11-28 13:45:00,187.42,187.55,187.21,187.44,1200.0,187.42,187.55,187.21,187.44,1200.0
2022-11-28 13:50:00,187.44,187.71,187.43,187.7,1210.0,187.44,187.71,187.43,187.7,1210.0
2022-11-28 13:55:00,187.66,187.66,187.28,187.31,2246.0,187.66,187.66,187.28,187.31,2246.0
2022-11-28 14:00:00,187.34,187.37,187.21,187.21,1754.0,187.34,187.37,187.21,187.21,1754.0
2022-11-28 14:05:00,187.3,187.49,187.21,187.3,2286.0,187.3,187.49,187.21,187.3,2286.0
2022-11-28 14:10:00,187.31,187.31,186.73,186.73,1150.0,187.31,187.31,186.73,186.73,1150.0
2022-11-28 14:15:00,186.64,187.0,186.64,186.89,1565.0,186.64,187.0,186.64,186.89,1565.0
2022-11-28 14:20:00,186.97,186.98,186.65,186.7,2433.0,186.97,186.98,186.65,186.7,2433.0
2022-11-28 14:25:00,186.87,187.07,186.86,187.03,1552.0,186.87,187.07,186.86,187.03,1552.0
2022-11-28 14:30:00,187.12,187.47,187.12,187.28,2500.0,187.12,187.47,187.12,187.28,2500.0
2022-11-28 14:35:00,187.24,187.28,187.03,187.25,2898.0,187.24,187.28,187.03,187.25,2898.0
2022-11-28 14:40:00,187.26,187.35,187.16,187.35,1700.0,187.26,187.35,187.16,187.35,1700.0
2022-11-28 14:45:00,187.31,187.38,187.2,187.33,1585.0,187.31,187.38,187.2,187.33,1585.0
2022-11-28 14:50:00,187.31,187.43,187.31,187.34,1401.0,187.31,187.43,187.31,187.34,1401.0
2022-11-28 14:55:00,187.42,187.43,187.26,187.32,1000.0,187.42,187.43,187.26,187.32,1000.0
2022-11-28 15:00:00,187.2,187.22,187.0,187.06,3124.0,187.2,187.22,187.0,187.06,3124.0
2022-11-28 15:05:00,187.04,187.14,186.95,186.95,4788.0,187.04,187.14,186.95,186.95,4788.0
2022-11-28 15:10:00,186.93,186.93,186.52,186.52,1260.0,186.93,186.93,186.52,186.52,1260.0
2022-11-28 15:15:00,186.53,186.67,186.53,186.67,1147.0,186.53,186.67,186.53,186.67,1147.0
2022-11-28 15:20:00,186.67,186.67,186.2,186.29,4894.0,186.67,186.67,186.2,186.29,4894.0
2022-11-28 15:25:00,186.22,186.26,185.93,185.99,2016.0,186.22,186.26,185.93,185.99,2016.0
2022-11-28 15:30:00,186.0,186.32,185.99,186.13,17879.0,186.0,186.32,185.99,186.13,17879.0
2022-11-28 15:35:00,186.0,186.23,185.99,186.1,6868.0,186.0,186.23,185.99,186.1,6868.0
2022-11-28 15:40:00,186.1,186.57,185.92,186.55,14016.0,186.1,186.57,185.92,186.55,14016.0
2022-11-28 15:45:00,186.53,186.58,186.42,186.5,7511.0,186.53,186.58,186.42,186.5,7511.0
2022-11-28 15:50:00,186.53,187.17,186.47,186.88,17786.0,186.53,187.17,186.47,186.88,17786.0
2022-11-28 15:55:00,186.83,187.13,186.67,186.77,47573.0,186.83,187.13,186.67,186.77,47573.0
2022-11-29 09:30:00,187.09,187.09,186.11,186.28,7759.0,187.09,187.09,186.11,186.28,7759.0
2022-11-29 09:35:00,186.14,186.51,185.83,186.19,1916.0,186.14,186.51,185.83,186.19,1916.0
2022-11-29 09:40:00,186.7,187.24,186.01,187.05,2699.0,186.7,187.24,186.01,187.05,2699.0
2022-11-29 09:45:00,187.23,187.85,187.18,187.53,3306.0,187.23,187.85,187.18,187.53,3306.0
2022-11-29 09:50:00,187.46,187.46,187.04,187.37,4681.0,187.46,187.46,187.04,187.37,4681.0
2022-11-29 09:55:00,186.9,187.16,186.71,187.06,1291.0,186.9,187.16,186.71,187.06,1291.0
2022-11-29 10:00:00,186.87,187.22,186.68,186.72,1205.0,186.87,187.22,186.68,186.72,1205.0
2022-11-29 10:05:00,186.76,187.13,186.65,186.92,12141.0,186.76,187.13,186.65,186.92,12141.0
2022-11-29 10:10:00,187.05,187.05,186.06,186.63,2250.0,187.05,187.05,186.06,186.63,2250.0
2022-11-29 10:15:00,186.57,186.78,186.35,186.43,2308.0,186.57,186.78,186.35,186.43,2308.0
2022-11-29 10:20:00,186.53,186.81,186.39,186.61,2214.0,186.53,186.81,186.39,186.61,2214.0
2022-11-29 10:25:00,186.53,186.84,186.53,186.71,3012.0,186.53,186.84,186.53,186.71,3012.0
2022-11-29 10:30:00,186.58,186.58,185.96,185.96,1273.0,186.58,186.58,185.96,185.96,1273.0
2022-11-29 10:35:00,185.98,186.32,185.82,185.85,4951.0,185.98,186.32,185.82,185.85,4951.0
2022-11-29 10:40:00,186.14,186.43,186.14,186.43,2972.0,186.14,186.43,186.14,186.43,2972.0
2022-11-29 10:45:00,186.4,186.66,186.39,186.53,2548.0,186.4,186.66,186.39,186.53,2548.0
2022-11-29 10:50:00,186.5,186.51,185.81,186.0,1400.0,186.5,186.51,185.81,186.0,1400.0
2022-11-29 10:55:00,185.79,186.27,185.6,185.6,4200.0,185.79,186.27,185.6,185.6,4200.0
2022-11-29 11:00:00,185.85,186.06,185.44,185.5,5058.0,185.85,186.06,185.44,185.5,5058.0
2022-11-29 11:05:00,185.59,185.59,185.29,185.37,2703.0,185.59,185.59,185.29,185.37,2703.0
2022-11-29 11:10:00,185.39,185.42,185.14,185.38,3000.0,185.39,185.42,185.14,185.38,3000.0
2022-11-29 11:15:00,185.39,185.43,185.08,185.08,4265.0,185.39,185.43,185.08,185.08,4265.0
2022-11-29 11:20:00,185.0,185.06,184.62,184.7,17434.0,185.0,185.06,184.62,184.7,17434.0
2022-11-29 11:25:00,184.93,184.99,184.58,184.86,5045.0,184.93,184.99,184.58,184.86,5045.0
2022-11-29 11:30:00,184.77,184.85,184.58,184.58,4975.0,184.77,184.85,184.58,184.58,4975.0
2022-11-29 11:35:00,184.45,184.69,184.28,184.28,5441.0,184.45,184.69,184.28,184.28,5441.0
2022-11-29 11:40:00,184.52,184.52,184.22,184.4,35126.0,184.52,184.52,184.22,184.4,35126.0
2022-11-29 11:45:00,184.36,184.36,184.02,184.13,5565.0,184.36,184.36,184.02,184.13,5565.0
2022-11-29 11:50:00,184.24,184.46,184.11,184.37,5492.0,184.24,184.46,184.11,184.37,5492.0
2022-11-29 11:55:00,184.31,184.44,184.25,184.31,6680.0,184.31,184.44,184.25,184.31,6680.0
2022-11-29 12:00:00,184.33,184.45,184.04,184.04,4436.0,184.33,184.45,184.04,184.04,4436.0
2022-11-29 12:05:00,184.16,184.19,183.53,183.53,5143.0,184.16,184.19,183.53,183.53,5143.0
2022-11-29 12:10:00,183.54,183.66,183.12,183.59,11386.0,183.54,183.66,183.12,183.59,11386.0
2022-11-29 12:15:00,183.58,183.79,183.41,183.75,3269.0,183.58,183.79,183.41,183.75,3269.0
2022-11-29 12:20:00,183.68,183.68,183.5,183.62,857.0,183.68,183.68,183.5,183.62,857.0
2022-11-29 12:25:00,183.54,183.72,183.45,183.56,5733.0,183.54,183.72,183.45,183.56,5733.0
2022-11-29 12:30:00,183.68,184.02,183.67,184.0,3224.0,183.68,184.02,183.67,184.0,3224.0
2022-11-29 12:35:00,183.85,184.19,183.79,184.09,20716.0,183.85,184.19,183.79,184.09,20716.0
2022-11-29 12:40:00,184.07,184.21,184.07,184.11,1200.0,184.07,184.21,184.07,184.11,1200.0
2022-11-29 12:45:00,184.21,184.21,183.93,184.11,2200.0,184.21,184.21,183.93,184.11,2200.0
2022-11-29 12:50:00,184.09,184.25,183.88,183.88,3004.0,184.09,184.25,183.88,183.88,3004.0
2022-11-29 12:55:00,183.99,184.12,183.31,183.44,8903.0,183.99,184.12,183.31,183.44,8903.0
2022-11-29 13:00:00,183.31,183.43,182.75,182.89,6233.0,183.31,183.43,182.75,182.89,6233.0
2022-11-29 13:05:00,182.98,183.11,182.82,182.98,2688.0,182.98,183.11,182.82,182.98,2688.0
2022-11-29 13:10:00,183.02,183.13,182.9,182.98,700.0,183.02,183.13,182.9,182.98,700.0
2022-11-29 13:15:00,183.01,183.02,181.92,182.07,8646.0,183.01,183.02,181.92,182.07,8646.0
2022-11-29 13:20:00,182.15,182.29,182.0,182.16,2431.0,182.15,182.29,182.0,182.16,2431.0
2022-11-29 13:25:00,182.09,182.09,181.61,181.62,3281.0,182.09,182.09,181.61,181.62,3281.0
2022-11-29 13:30:00,181.67,182.13,181.58,181.98,7098.0,181.67,182.13,181.58,181.98,7098.0
2022-11-29 13:35:00,181.98,182.16,181.98,182.16,1100.0,181.98,182.16,181.98,182.16,1100.0
2022-11-29 13:40:00,182.32,182.59,182.27,182.59,3651.0,182.32,182.59,182.27,182.59,3651.0
2022-11-29 13:45:00,182.59,182.87,182.59,182.87,4660.0,182.59,182.87,182.59,182.87,4660.0
2022-11-29 13:50:00,182.8,182.95,182.34,182.59,8609.0,182.8,182.95,182.34,182.59,8609.0
2022-11-29 13:55:00,182.72,183.12,182.68,183.01,2798.0,182.72,183.12,182.68,183.01,2798.0
2022-11-29 14:00:00,183.14,183.41,183.13,183.28,1913.0,183.14,183.41,183.13,183.28,1913.0
2022-11-29 14:05:00,183.31,183.4,183.03,183.4,2321.0,183.31,183.4,183.03,183.4,2321.0
2022-11-29 14:10:00,183.35,183.56,183.21,183.56,4940.0,183.35,183.56,183.21,183.56,4940.0
2022-11-29 14:15:00,183.64,183.77,183.45,183.45,2448.0,183.64,183.77,183.45,183.45,2448.0
2022-11-29 14:20:00,183.42,183.42,183.02,183.03,2658.0,183.42,183.42,183.02,183.03,2658.0
2022-11-29 14:25:00,183.15,183.17,183.02,183.03,1805.0,183.15,183.17,183.02,183.03,1805.0
2022-11-29 14:30:00,182.91,182.91,182.6,182.61,3371.0,182.91,182.91,182.6,182.61,3371.0
2022-11-29 14:35:00,182.5,182.59,182.48,182.58,5865.0,182.5,182.59,182.48,182.58,5865.0
2022-11-29 14:40:00,182.51,182.51,182.23,182.34,1477.0,182.51,182.51,182.23,182.34,1477.0
2022-11-29 14:45:00,182.33,182.38,182.16,182.3,4424.0,182.33,182.38,182.16,182.3,4424.0
2022-11-29 14:50:00,182.23,182.39,182.19,182.35,5080.0,182.23,182.39,182.19,182.35,5080.0
2022-11-29 14:55:00,182.32,182.42,182.24,182.39,4469.0,182.32,182.42,182.24,182.39,4469.0
2022-11-29 15:00:00,182.34,182.46,182.17,182.17,4180.0,182.34,182.46,182.17,182.17,4180.0
2022-11-29 15:05:00,182.2,182.52,182.19,182.52,2333.0,182.2,182.52,182.19,182.52,2333.0
2022-11-29 15:10:00,182.45,182.45,182.26,182.28,3668.0,182.45,182.45,182.26,182.28,3668.0
2022-11-29 15:15:00,182.33,182.34,181.91,181.91,6952.0,182.33,182.34,181.91,181.91,6952.0
2022-11-29 15:20:00,181.93,182.04,181.57,181.57,9605.0,181.93,182.04,181.57,181.57,9605.0
2022-11-29 15:25:00,181.57,181.8,181.51,181.68,9410.0,181.57,181.8,181.51,181.68,9410.0
2022-11-29 15:30:00,181.68,181.89,181.45,181.73,8575.0,181.68,181.89,181.45,181.73,8575.0
2022-11-29 15:35:00,181.75,181.79,181.22,181.32,11524.0,181.75,181.79,181.22,181.32,11524.0
2022-11-29 15:40:00,181.32,181.64,181.26,181.32,12129.0,181.32,181.64,181.26,181.32,12129.0
2022-11-29 15:45:00,181.26,181.5,181.08,181.46,7666.0,181.26,181.5,181.08,181.46,7666.0
2022-11-29 15:50:00,181.59,181.7,181.36,181.63,13739.0,181.59,181.7,181.36,181.63,13739.0
2022-11-29 15:55:00,181.65,182.46,181.65,182.45,53098.0,181.65,182.46,181.65,182.45,53098.0
2022-11-30 09:30:00,182.79,184.0,182.79,183.83,7927.0,182.79,184.0,182.79,183.83,7927.0
2022-11-30 09:35:00,184.83,184.96,183.59,184.08,3140.0,184.83,184.96,183.59,184.08,3140.0
2022-11-30 09:40:00,184.06,184.06,183.41,183.41,800.0,184.06,184.06,183.41,183.41,800.0
2022-11-30 09:45:00,183.01,183.84,183.01,183.2,863.0,183.01,183.84,183.01,183.2,863.0
2022-11-30 09:50:00,183.65,183.75,182.73,183.25,5440.0,183.65,183.75,182.73,183.25,5440.0
2022-11-30 09:55:00,183.0,184.02,183.0,183.34,13944.0,183.0,184.02,183.0,183.34,13944.0
2022-11-30 10:00:00,183.56,184.1,183.15,183.82,5893.0,183.56,184.1,183.15,183.82,5893.0
2022-11-30 10:05:00,183.95,184.29,183.68,183.93,5090.0,183.95,184.29,183.68,183.93,5090.0
2022-11-30 10:10:00,183.78,184.3,183.68,183.71,5756.0,183.78,184.3,183.68,183.71,5756.0
2022-11-30 10:15:00,183.88,183.9,183.3,183.3,3671.0,183.88,183.9,183.3,183.3,3671.0
2022-11-30 10:20:00,183.26,183.79,183.26,183.34,5648.0,183.26,183.79,183.26,183.34,5648.0
2022-11-30 10:25:00,183.2,183.58,183.12,183.25,5839.0,183.2,183.58,183.12,183.25,5839.0
2022-11-30 10:30:00,183.12,183.12,182.53,182.53,1300.0,183.12,183.12,182.53,182.53,1300.0
2022-11-30 10:35:00,182.77,183.2,182.72,182.72,4341.0,182.77,183.2,182.72,182.72,4341.0
2022-11-30 10:40:00,182.79,182.98,182.65,182.66,1565.0,182.79,182.98,182.65,182.66,1565.0
2022-11-30 10:45:00,182.57,182.57,181.87,181.91,2588.0,182.57,182.57,181.87,181.91,2588.0
2022-11-30 10:50:00,182.03,182.14,181.86,182.0,2051.0,182.03,182.14,181.86,182.0,2051.0
2022-11-30 10:55:00,181.89,181.98,181.74,181.95,3547.0,181.89,181.98,181.74,181.95,3547.0
2022-11-30 11:00:00,182.05,182.05,181.43,181.58,7693.0,182.05,182.05,181.43,181.58,7693.0
2022-11-30 11:05:00,181.5,182.1,181.5,182.1,9952.0,181.5,182.1,181.5,182.1,9952.0
2022-11-30 11:10:00,182.1,182.27,181.93,182.02,2026.0,182.1,182.27,181.93,182.02,2026.0
2022-11-30 11:15:00,182.1,182.18,182.02,182.04,2756.0,182.1,182.18,182.02,182.04,2756.0
2022-11-30 11:20:00,182.16,182.22,181.95,182.12,2264.0,182.16,182.22,181.95,182.12,2264.0
2022-11-30 11:25:00,182.17,182.33,182.11,182.11,1500.0,182.17,182.33,182.11,182.11,1500.0
2022-11-30 11:30:00,182.23,182.62,182.22,182.54,3564.0,182.23,182.62,182.22,182.54,3564.0
2022-11-30 11:35:00,182.52,182.7,182.37,182.7,1168.0,182.52,182.7,182.37,182.7,1168.0
2022-11-30 11:40:00,182.71,182.71,182.45,182.49,1382.0,182.71,182.71,182.45,182.49,1382.0
2022-11-30 11:45:00,182.4,182.51,182.18,182.51,2490.0,182.4,182.51,182.18,182.51,2490.0
2022-11-30 11:50:00,182.24,182.46,182.19,182.19,2665.0,182.24,182.46,182.19,182.19,2665.0
2022-11-30 11:55:00,182.13,182.13,181.83,181.92,4400.0,182.13,182.13,181.83,181.92,4400.0
2022-11-30 12:00:00,181.95,182.25,181.81,182.09,6618.0,181.95,182.25,181.81,182.09,6618.0
2022-11-30 12:05:00,182.2,182.2,181.57,181.61,4897.0,182.2,182.2,181.57,181.61,4897.0
2022-11-30 12:10:00,181.61,181.73,181.47,181.47,2566.0,181.61,181.73,181.47,181.47,2566.0
2022-11-30 12:15:00,181.46,181.97,181.29,181.42,9556.0,181.46,181.97,181.29,181.42,9556.0
2022-11-30 12:20:00,181.32,181.49,181.12,181.37,3461.0,181.32,181.49,181.12,181.37,3461.0
2022-11-30 12:25:00,181.32,181.51,181.23,181.41,1849.0,181.32,181.51,181.23,181.41,1849.0
2022-11-30 12:30:00,181.43,181.55,181.41,181.55,3008.0,181.43,181.55,181.41,181.55,3008.0
2022-11-30 12:35:00,181.38,181.42,181.21,181.21,1200.0,181.38,181.42,181.21,181.21,1200.0
2022-11-30 12:40:00,181.32,181.62,181.17,181.53,2206.0,181.32,181.62,181.17,181.53,2206.0
2022-11-30 12:45:00,181.69,181.69,181.43,181.57,2601.0,181.69,181.69,181.43,181.57,2601.0
2022-11-30 12:50:00,181.48,181.63,181.41,181.63,2508.0,181.48,181.63,181.41,181.63,2508.0
2022-11-30 12:55:00,181.61,181.63,181.47,181.56,2637.0,181.61,181.63,181.47,181.56,2637.0
2022-11-30 13:00:00,181.56,181.96,181.56,181.96,2878.0,181.56,181.96,181.56,181.96,2878.0
2022-11-30 13:05:00,182.11,182.31,182.0,182.31,6364.0,182.11,182.31,182.0,182.31,6364.0
2022-11-30 13:10:00,182.35,182.38,182.02,182.38,3847.0,182.35,182.38,182.02,182.38,3847.0
2022-11-30 13:15:00,182.37,182.48,182.31,182.31,2471.0,182.37,182.48,182.31,182.31,2471.0
2022-11-30 13:20:00,182.24,182.43,182.23,182.43,889.0,182.24,182.43,182.23,182.43,889.0
2022-11-30 13:25:00,182.44,182.65,182.31,182.6,2981.0,182.44,182.65,182.31,182.6,2981.0
2022-11-30 13:30:00,182.48,183.71,182.26,183.28,8298.0,182.48,183.71,182.26,183.28,8298.0
2022-11-30 13:35:00,183.45,184.54,183.45,184.28,2836.0,183.45,184.54,183.45,184.28,2836.0
2022-11-30 13:40:00,184.4,184.67,184.15,184.23,1898.0,184.4,184.67,184.15,184.23,1898.0
2022-11-30 13:45:00,184.37,184.4,183.68,184.24,3929.0,184.37,184.4,183.68,184.24,3929.0
2022-11-30 13:50:00,184.22,184.28,183.95,184.2,1555.0,184.22,184.28,183.95,184.2,1555.0
2022-11-30 13:55:00,184.27,185.25,184.27,185.25,3606.0,184.27,185.25,184.27,185.25,3606.0
2022-11-30 14:00:00,185.0,186.57,185.0,186.52,8694.0,185.0,186.57,185.0,186.52,8694.0
2022-11-30 14:05:00,186.4,187.28,186.39,187.06,16369.0,186.4,187.28,186.39,187.06,16369.0
2022-11-30 14:10:00,186.85,187.63,186.84,187.5,8029.0,186.85,187.63,186.84,187.5,8029.0
2022-11-30 14:15:00,187.61,188.85,187.52,188.85,9535.0,187.61,188.85,187.52,188.85,9535.0
2022-11-30 14:20:00,188.99,188.99,188.48,188.95,5623.0,188.99,188.99,188.48,188.95,5623.0
2022-11-30 14:25:00,188.95,189.13,188.73,188.83,13735.0,188.95,189.13,188.73,188.83,13735.0
2022-11-30 14:30:00,188.78,188.87,188.4,188.63,14246.0,188.78,188.87,188.4,188.63,14246.0
2022-11-30 14:35:00,188.54,188.54,187.83,187.95,3437.0,188.54,188.54,187.83,187.95,3437.0
2022-11-30 14:40:00,187.82,187.87,187.24,187.32,3241.0,187.82,187.87,187.24,187.32,3241.0
2022-11-30 14:45:00,187.34,187.66,187.32,187.66,3078.0,187.34,187.66,187.32,187.66,3078.0
2022-11-30 14:50:00,187.86,188.24,187.81,187.82,3695.0,187.86,188.24,187.81,187.82,3695.0
2022-11-30 14:55:00,187.83,187.95,187.65,187.85,1905.0,187.83,187.95,187.65,187.85,1905.0
2022-11-30 15:00:00,187.94,187.97,187.64,187.95,4194.0,187.94,187.97,187.64,187.95,4194.0
2022-11-30 15:05:00,187.94,188.35,187.94,188.25,3707.0,187.94,188.35,187.94,188.25,3707.0
2022-11-30 15:10:00,188.26,188.65,188.18,188.47,3191.0,188.26,188.65,188.18,188.47,3191.0
2022-11-30 15:15:00,188.41,188.75,188.32,188.62,5011.0,188.41,188.75,188.32,188.62,5011.0
2022-11-30 15:20:00,188.62,189.13,188.61,188.88,3179.0,188.62,189.13,188.61,188.88,3179.0
2022-11-30 15:25:00,189.01,189.01,188.67,188.74,4408.0,189.01,189.01,188.67,188.74,4408.0
2022-11-30 15:30:00,188.74,188.9,188.49,188.63,9145.0,188.74,188.9,188.49,188.63,9145.0
2022-11-30 15:35:00,188.57,188.83,188.3,188.37,5915.0,188.57,188.83,188.3,188.37,5915.0
2022-11-30 15:40:00,188.37,188.78,188.23,188.78,8310.0,188.37,188.78,188.23,188.78,8310.0
2022-11-30 15:45:00,188.83,189.17,188.72,188.84,15031.0,188.83,189.17,188.72,188.84,15031.0
2022-11-30 15:50:00,189.03,189.63,188.85,189.4,56333.0,189.03,189.63,188.85,189.4,56333.0
2022-11-30 15:55:00,189.43,190.35,189.15,190.35,60768.0,189.43,190.35,189.15,190.35,60768.0
2022-12-01 09:30:00,191.04,194.0,191.02,193.01,24140.0,191.04,194.0,191.02,193.01,24140.0
2022-12-01 09:35:00,193.49,193.87,191.58,191.58,7280.0,193.49,193.87,191.58,191.58,7280.0
2022-12-01 09:40:00,191.6,192.95,190.73,192.9,5927.0,191.6,192.95,190.73,192.9,5927.0
2022-12-01 09:45:00,192.42,193.26,192.21,193.05,9824.0,192.42,193.26,192.21,193.05,9824.0
2022-12-01 09:50:00,193.12,193.24,192.21,192.73,5578.0,193.12,193.24,192.21,192.73,5578.0
2022-12-01 09:55:00,192.73,193.48,192.71,193.03,7648.0,192.73,193.48,192.71,193.03,7648.0
2022-12-01 10:00:00,193.26,193.62,192.58,193.05,9687.0,193.26,193.62,192.58,193.05,9687.0
2022-12-01 10:05:00,193.02,193.61,192.74,193.0,7107.0,193.02,193.61,192.74,193.0,7107.0
2022-12-01 10:10:00,193.03,193.03,191.8,191.84,5702.0,193.03,193.03,191.8,191.84,5702.0
2022-12-01 10:15:00,192.08,192.21,191.25,191.37,8184.0,192.08,192.21,191.25,191.37,8184.0
2022-12-01 10:20:00,191.36,191.55,190.36,190.4,10189.0,191.36,191.55,190.36,190.4,10189.0
2022-12-01 10:25:00,190.36,191.0,190.22,190.68,6939.0,190.36,191.0,190.22,190.68,6939.0
2022-12-01 10:30:00,190.45,190.53,189.86,190.3,6380.0,190.45,190.53,189.86,190.3,6380.0
2022-12-01 10:35:00,190.31,190.31,189.65,190.14,3394.0,190.31,190.31,189.65,190.14,3394.0
2022-12-01 10:40:00,190.12,190.29,189.5,189.59,5285.0,190.12,190.29,189.5,189.59,5285.0
2022-12-01 10:45:00,189.6,190.36,189.6,189.98,4081.0,189.6,190.36,189.6,189.98,4081.0
2022-12-01 10:50:00,190.23,190.61,189.99,190.32,4801.0,190.23,190.61,189.99,190.32,4801.0
2022-12-01 10:55:00,190.08,191.11,189.94,190.94,4991.0,190.08,191.11,189.94,190.94,4991.0
2022-12-01 11:00:00,190.99,191.37,190.54,190.54,4479.0,190.99,191.37,190.54,190.54,4479.0
2022-12-01 11:05:00,190.69,190.75,190.34,190.6,5009.0,190.69,190.75,190.34,190.6,5009.0
2022-12-01 11:10:00,190.66,190.73,190.34,190.46,3425.0,190.66,190.73,190.34,190.46,3425.0
2022-12-01 11:15:00,190.63,190.63,189.47,189.73,5182.0,190.63,190.63,189.47,189.73,5182.0
2022-12-01 11:20:00,189.84,190.18,189.54,189.59,7612.0,189.84,190.18,189.54,189.59,7612.0
2022-12-01 11:25:00,189.6,189.6,189.38,189.4,4127.0,189.6,189.6,189.38,189.4,4127.0
2022-12-01 11:30:00,189.39,189.76,189.31,189.76,20952.0,189.39,189.76,189.31,189.76,20952.0
2022-12-01 11:35:00,189.76,190.06,189.41,189.5,11883.0,189.76,190.06,189.41,189.5,11883.0
2022-12-01 11:40:00,189.5,190.04,189.35,189.89,27049.0,189.5,190.04,189.35,189.89,27049.0
2022-12-01 11:45:00,189.92,190.01,189.66,189.76,5917.0,189.92,190.01,189.66,189.76,5917.0
2022-12-01 11:50:00,189.63,190.08,189.51,189.87,10412.0,189.63,190.08,189.51,189.87,10412.0
2022-12-01 11:55:00,189.87,190.5,189.77,190.5,7794.0,189.87,190.5,189.77,190.5,7794.0
2022-12-01 12:00:00,190.5,190.81,189.7,189.8,19552.0,190.5,190.81,189.7,189.8,19552.0
2022-12-01 12:05:00,189.7,189.94,189.5,189.65,6195.0,189.7,189.94,189.5,189.65,6195.0
2022-12-01 12:10:00,189.61,190.0,189.49,189.79,14246.0,189.61,190.0,189.49,189.79,14246.0
2022-12-01 12:15:00,189.95,190.07,189.71,189.71,3955.0,189.95,190.07,189.71,189.71,3955.0
2022-12-01 12:20:00,189.74,190.06,189.68,189.98,5400.0,189.74,190.06,189.68,189.98,5400.0
2022-12-01 12:25:00,190.0,190.67,190.0,190.55,7362.0,190.0,190.67,190.0,190.55,7362.0
2022-12-01 12:30:00,190.5,190.76,190.24,190.44,21054.0,190.5,190.76,190.24,190.44,21054.0
2022-12-01 12:35:00,190.46,190.94,190.35,190.64,28959.0,190.46,190.94,190.35,190.64,28959.0
2022-12-01 12:40:00,190.54,190.91,190.54,190.9,3802.0,190.54,190.91,190.54,190.9,3802.0
2022-12-01 12:45:00,190.91,190.91,190.6,190.82,3828.0,190.91,190.91,190.6,190.82,3828.0
2022-12-01 12:50:00,190.75,190.91,190.75,190.76,10321.0,190.75,190.91,190.75,190.76,10321.0
2022-12-01 12:55:00,190.8,190.93,190.74,190.82,6951.0,190.8,190.93,190.74,190.82,6951.0
2022-12-01 13:00:00,190.84,191.57,190.84,191.49,4742.0,190.84,191.57,190.84,191.49,4742.0
2022-12-01 13:05:00,191.73,192.4,191.73,192.28,3236.0,191.73,192.4,191.73,192.28,3236.0
2022-12-01 13:10:00,192.29,192.88,192.14,192.74,4950.0,192.29,192.88,192.14,192.74,4950.0
2022-12-01 13:15:00,192.84,192.89,191.6,191.61,10759.0,192.84,192.89,191.6,191.61,10759.0
2022-12-01 13:20:00,191.64,192.1,191.51,191.67,9127.0,191.64,192.1,191.51,191.67,9127.0
2022-12-01 13:25:00,191.73,191.99,191.73,191.87,2736.0,191.73,191.99,191.73,191.87,2736.0
2022-12-01 13:30:00,191.86,192.05,191.6,191.81,8206.0,191.86,192.05,191.6,191.81,8206.0
2022-12-01 13:35:00,191.79,191.91,191.43,191.43,4417.0,191.79,191.91,191.43,191.43,4417.0
2022-12-01 13:40:00,191.47,191.99,191.32,191.92,4665.0,191.47,191.99,191.32,191.92,4665.0
2022-12-01 13:45:00,191.93,192.02,191.61,191.8,5380.0,191.93,192.02,191.61,191.8,5380.0
2022-12-01 13:50:00,191.74,191.74,191.4,191.51,4813.0,191.74,191.74,191.4,191.51,4813.0
2022-12-01 13:55:00,191.39,191.68,191.31,191.62,5340.0,191.39,191.68,191.31,191.62,5340.0
2022-12-01 14:00:00,191.72,191.72,191.48,191.63,4101.0,191.72,191.72,191.48,191.63,4101.0
2022-12-01 14:05:00,191.6,191.69,191.16,191.34,5200.0,191.6,191.69,191.16,191.34,5200.0
2022-12-01 14:10:00,191.44,191.52,191.18,191.27,5380.0,191.44,191.52,191.18,191.27,5380.0
2022-12-01 14:15:00,191.25,192.13,191.18,191.98,7558.0,191.25,192.13,191.18,191.98,7558.0
2022-12-01 14:20:00,191.97,192.05,191.59,191.62,8238.0,191.97,192.05,191.59,191.62,8238.0
2022-12-01 14:25:00,191.62,191.72,191.41,191.65,4102.0,191.62,191.72,191.41,191.65,4102.0
2022-12-01 14:30:00,191.61,191.65,191.34,191.49,7066.0,191.61,191.65,191.34,191.49,7066.0
2022-12-01 14:35:00,191.56,191.62,191.27,191.52,8081.0,191.56,191.62,191.27,191.52,8081.0
2022-12-01 14:40:00,191.46,191.55,191.1,191.1,5665.0,191.46,191.55,191.1,191.1,5665.0
2022-12-01 14:45:00,191.12,191.38,191.05,191.38,5360.0,191.12,191.38,191.05,191.38,5360.0
2022-12-01 14:50:00,191.38,191.8,191.29,191.51,11790.0,191.38,191.8,191.29,191.51,11790.0
2022-12-01 14:55:00,191.5,191.89,191.49,191.89,5252.0,191.5,191.89,191.49,191.89,5252.0
2022-12-01 15:00:00,191.84,192.15,191.83,192.05,5348.0,191.84,192.15,191.83,192.05,5348.0
2022-12-01 15:05:00,192.06,192.34,191.86,192.3,13146.0,192.06,192.34,191.86,192.3,13146.0
2022-12-01 15:10:00,192.36,192.36,191.79,191.94,9439.0,192.36,192.36,191.79,191.94,9439.0
2022-12-01 15:15:00,191.83,191.95,191.34,191.46,5532.0,191.83,191.95,191.34,191.46,5532.0
2022-12-01 15:20:00,191.47,191.48,191.29,191.4,10512.0,191.47,191.48,191.29,191.4,10512.0
2022-12-01 15:25:00,191.4,191.46,190.88,191.28,13661.0,191.4,191.46,190.88,191.28,13661.0
2022-12-01 15:30:00,191.25,191.49,191.12,191.4,9009.0,191.25,191.49,191.12,191.4,9009.0
2022-12-01 15:35:00,191.41,191.64,190.54,190.57,38844.0,191.41,191.64,190.54,190.57,38844.0
2022-12-01 15:40:00,190.54,190.88,190.13,190.7,23452.0,190.54,190.88,190.13,190.7,23452.0
2022-12-01 15:45:00,190.78,191.29,190.52,191.18,18514.0,190.78,191.29,190.52,191.18,18514.0
2022-12-01 15:50:00,191.18,191.62,191.07,191.47,35512.0,191.18,191.62,191.07,191.47,35512.0
2022-12-01 15:55:00,191.46,191.69,191.06,191.69,66394.0,191.46,191.69,191.06,191.69,66394.0
2022-12-02 09:30:00,181.44,182.0,175.41,177.03,81956.0,181.44,182.0,175.41,177.03,81956.0
2022-12-02 09:35:00,177.03,178.03,175.09,175.5,171710.0,177.03,178.03,175.09,175.5,171710.0
2022-12-02 09:40:00,175.5,177.58,173.77,177.1,37014.0,175.5,177.58,173.77,177.1,37014.0
2022-12-02 09:45:00,177.1,180.73,176.75,178.26,45409.0,177.1,180.73,176.75,178.26,45409.0
2022-12-02 09:50:00,178.26,178.58,176.53,177.21,132110.0,178.26,178.58,176.53,177.21,132110.0
2022-12-02 09:55:00,177.4,180.85,177.08,178.25,37220.0,177.4,180.85,177.08,178.25,37220.0
2022-12-02 10:00:00,178.26,178.62,176.42,177.28,34909.0,178.26,178.62,176.42,177.28,34909.0
2022-12-02 10:05:00,177.33,178.86,177.01,178.85,38771.0,177.33,178.86,177.01,178.85,38771.0
2022-12-02 10:10:00,178.59,181.52,178.54,180.53,24557.0,178.59,181.52,178.54,180.53,24557.0
2022-12-02 10:15:00,180.26,180.83,179.24,179.24,17743.0,180.26,180.83,179.24,179.24,17743.0
2022-12-02 10:20:00,179.43,180.42,178.6,178.67,22212.0,179.43,180.42,178.6,178.67,22212.0
2022-12-02 10:25:00,178.61,178.74,176.14,176.59,12683.0,178.61,178.74,176.14,176.59,12683.0
2022-12-02 10:30:00,176.6,176.6,175.04,175.94,22541.0,176.6,176.6,175.04,175.94,22541.0
2022-12-02 10:35:00,176.02,176.17,174.43,174.43,14614.0,176.02,176.17,174.43,174.43,14614.0
2022-12-02 10:40:00,174.28,175.34,174.28,175.03,21533.0,174.28,175.34,174.28,175.03,21533.0
2022-12-02 10:45:00,175.0,176.21,174.8,175.66,22930.0,175.0,176.21,174.8,175.66,22930.0
2022-12-02 10:50:00,176.12,177.04,175.83,175.97,24122.0,176.12,177.04,175.83,175.97,24122.0
2022-12-02 10:55:00,175.77,176.47,175.51,176.08,13356.0,175.77,176.47,175.51,176.08,13356.0
2022-12-02 11:00:00,176.07,176.57,175.52,175.76,23995.0,176.07,176.57,175.52,175.76,23995.0
2022-12-02 11:05:00,175.76,176.49,175.53,176.24,15770.0,175.76,176.49,175.53,176.24,15770.0
2022-12-02 11:10:00,176.18,176.83,175.93,175.97,16842.0,176.18,176.83,175.93,175.97,16842.0
2022-12-02 11:15:00,176.03,176.7,175.52,176.11,11981.0,176.03,176.7,175.52,176.11,11981.0
2022-12-02 11:20:00,176.31,176.52,175.39,175.77,16335.0,176.31,176.52,175.39,175.77,16335.0
2022-12-02 11:25:00,175.51,176.74,175.46,176.74,17916.0,175.51,176.74,175.46,176.74,17916.0
2022-12-02 11:30:00,176.78,176.82,175.7,176.17,15020.0,176.78,176.82,175.7,176.17,15020.0
2022-12-02 11:35:00,176.0,176.57,175.72,176.22,13076.0,176.0,176.57,175.72,176.22,13076.0
2022-12-02 11:40:00,176.3,176.69,175.91,176.06,11016.0,176.3,176.69,175.91,176.06,11016.0
2022-12-02 11:45:00,176.09,176.38,175.62,175.67,4253.0,176.09,176.38,175.62,175.67,4253.0
2022-12-02 11:50:00,175.52,175.82,175.09,175.56,11558.0,175.52,175.82,175.09,175.56,11558.0
2022-12-02 11:55:00,175.71,175.93,175.41,175.81,5736.0,175.71,175.93,175.41,175.81,5736.0
2022-12-02 12:00:00,175.84,177.23,175.54,177.22,11277.0,175.84,177.23,175.54,177.22,11277.0
2022-12-02 12:05:00,176.91,177.54,176.76,177.24,12476.0,176.91,177.54,176.76,177.24,12476.0
2022-12-02 12:10:00,177.25,177.43,176.69,177.11,13122.0,177.25,177.43,176.69,177.11,13122.0
2022-12-02 12:15:00,177.1,178.94,176.73,178.33,26598.0,177.1,178.94,176.73,178.33,26598.0
2022-12-02 12:20:00,178.66,178.66,177.22,178.0,11325.0,178.66,178.66,177.22,178.0,11325.0
2022-12-02 12:25:00,178.22,178.27,177.27,177.67,13968.0,178.22,178.27,177.27,177.67,13968.0
2022-12-02 12:30:00,177.84,177.85,177.01,177.44,10675.0,177.84,177.85,177.01,177.44,10675.0
2022-12-02 12:35:00,177.21,177.38,176.49,177.06,7042.0,177.21,177.38,176.49,177.06,7042.0
2022-12-02 12:40:00,177.32,177.32,176.39,176.85,7115.0,177.32,177.32,176.39,176.85,7115.0
2022-12-02 12:45:00,176.9,176.95,176.25,176.54,7244.0,176.9,176.95,176.25,176.54,7244.0
2022-12-02 12:50:00,176.53,176.98,176.0,176.07,9183.0,176.53,176.98,176.0,176.07,9183.0
2022-12-02 12:55:00,176.3,176.8,176.2,176.67,9894.0,176.3,176.8,176.2,176.67,9894.0
2022-12-02 13:00:00,176.65,177.09,176.56,176.95,6433.0,176.65,177.09,176.56,176.95,6433.0
2022-12-02 13:05:00,176.93,177.04,176.14,176.33,10153.0,176.93,177.04,176.14,176.33,10153.0
2022-12-02 13:10:00,176.36,176.52,176.0,176.41,5937.0,176.36,176.52,176.0,176.41,5937.0
2022-12-02 13:15:00,176.22,177.64,176.14,177.64,20150.0,176.22,177.64,176.14,177.64,20150.0
2022-12-02 13:20:00,177.64,177.89,177.44,177.75,7974.0,177.64,177.89,177.44,177.75,7974.0
2022-12-02 13:25:00,177.88,178.34,177.01,178.09,14518.0,177.88,178.34,177.01,178.09,14518.0
2022-12-02 13:30:00,178.25,178.69,178.17,178.45,11969.0,178.25,178.69,178.17,178.45,11969.0
2022-12-02 13:35:00,178.34,178.71,178.15,178.61,17411.0,178.34,178.71,178.15,178.61,17411.0
2022-12-02 13:40:00,178.61,179.75,178.61,179.12,13853.0,178.61,179.75,178.61,179.12,13853.0
2022-12-02 13:45:00,179.12,179.27,178.8,179.12,10023.0,179.12,179.27,178.8,179.12,10023.0
2022-12-02 13:50:00,179.13,179.55,178.86,178.86,20565.0,179.13,179.55,178.86,178.86,20565.0
2022-12-02 13:55:00,178.82,179.17,178.59,178.69,12152.0,178.82,179.17,178.59,178.69,12152.0
2022-12-02 14:00:00,178.8,179.06,178.66,178.84,11508.0,178.8,179.06,178.66,178.84,11508.0
2022-12-02 14:05:00,178.69,178.7,178.23,178.23,4511.0,178.69,178.7,178.23,178.23,4511.0
2022-12-02 14:10:00,178.26,178.47,177.79,178.03,8880.0,178.26,178.47,177.79,178.03,8880.0
2022-12-02 14:15:00,178.03,178.19,177.69,177.78,5002.0,178.03,178.19,177.69,177.78,5002.0
2022-12-02 14:20:00,177.7,177.91,177.67,177.76,3489.0,177.7,177.91,177.67,177.76,3489.0
2022-12-02 14:25:00,177.91,179.09,177.78,178.9,31976.0,177.91,179.09,177.78,178.9,31976.0
2022-12-02 14:30:00,179.22,179.7,178.95,179.52,20609.0,179.22,179.7,178.95,179.52,20609.0
2022-12-02 14:35:00,179.33,179.8,179.0,179.26,12152.0,179.33,179.8,179.0,179.26,12152.0
2022-12-02 14:40:00,179.26,179.56,178.34,178.34,10244.0,179.26,179.56,178.34,178.34,10244.0
2022-12-02 14:45:00,178.26,178.93,178.13,178.33,12860.0,178.26,178.93,178.13,178.33,12860.0
2022-12-02 14:50:00,178.32,178.92,178.31,178.58,8739.0,178.32,178.92,178.31,178.58,8739.0
2022-12-02 14:55:00,178.72,178.73,178.03,178.57,6703.0,178.72,178.73,178.03,178.57,6703.0
2022-12-02 15:00:00,178.53,178.67,177.9,178.06,9587.0,178.53,178.67,177.9,178.06,9587.0
2022-12-02 15:05:00,178.05,178.46,177.86,178.32,4703.0,178.05,178.46,177.86,178.32,4703.0
2022-12-02 15:10:00,178.42,178.55,178.17,178.41,7296.0,178.42,178.55,178.17,178.41,7296.0
2022-12-02 15:15:00,178.43,178.63,178.16,178.42,8258.0,178.43,178.63,178.16,178.42,8258.0
2022-12-02 15:20:00,178.43,178.58,177.62,177.75,12527.0,178.43,178.58,177.62,177.75,12527.0
2022-12-02 15:25:00,177.78,177.78,176.78,176.95,17089.0,177.78,177.78,176.78,176.95,17089.0
2022-12-02 15:30:00,176.96,177.3,176.52,176.75,15327.0,176.96,177.3,176.52,176.75,15327.0
2022-12-02 15:35:00,176.78,176.88,175.74,176.69,30438.0,176.78,176.88,175.74,176.69,30438.0
2022-12-02 15:40:00,176.7,176.81,176.16,176.28,21055.0,176.7,176.81,176.16,176.28,21055.0
2022-12-02 15:45:00,176.28,176.61,176.15,176.25,36092.0,176.28,176.61,176.15,176.25,36092.0
2022-12-02 15:50:00,176.2,176.2,175.27,175.45,46890.0,176.2,176.2,175.27,175.45,46890.0
2022-12-02 15:55:00,175.44,175.45,174.67,174.87,140732.0,175.44,175.45,174.67,174.87,140732.0
2022-12-05 09:30:00,173.26,173.5,172.25,172.32,19321.0,173.26,173.5,172.25,172.32,19321.0
2022-12-05 09:35:00,172.44,172.45,171.26,172.01,28660.0,172.44,172.45,171.26,172.01,28660.0
2022-12-05 09:40:00,172.44,172.92,171.43,171.59,13117.0,172.44,172.92,171.43,171.59,13117.0
2022-12-05 09:45:00,171.47,172.34,171.47,171.79,5366.0,171.47,172.34,171.47,171.79,5366.0
2022-12-05 09:50:00,172.01,172.14,171.44,171.65,6292.0,172.01,172.14,171.44,171.65,6292.0
2022-12-05 09:55:00,171.74,171.95,171.24,171.63,8773.0,171.74,171.95,171.24,171.63,8773.0
2022-12-05 10:00:00,171.42,172.38,170.78,172.21,26713.0,171.42,172.38,170.78,172.21,26713.0
2022-12-05 10:05:00,172.2,172.2,170.83,171.03,18068.0,172.2,172.2,170.83,171.03,18068.0
2022-12-05 10:10:00,170.76,171.48,170.76,171.27,23678.0,170.76,171.48,170.76,171.27,23678.0
2022-12-05 10:15:00,171.3,172.05,170.87,171.36,31239.0,171.3,172.05,170.87,171.36,31239.0
2022-12-05 10:20:00,171.4,172.15,171.27,171.98,17519.0,171.4,172.15,171.27,171.98,17519.0
2022-12-05 10:25:00,171.93,172.84,171.79,172.49,19276.0,171.93,172.84,171.79,172.49,19276.0
2022-12-05 10:30:00,172.59,172.59,171.6,171.6,16326.0,172.59,172.59,171.6,171.6,16326.0
2022-12-05 10:35:00,171.6,171.83,171.39,171.52,4149.0,171.6,171.83,171.39,171.52,4149.0
2022-12-05 10:40:00,171.58,172.16,171.56,172.16,6214.0,171.58,172.16,171.56,172.16,6214.0
2022-12-05 10:45:00,172.16,172.48,171.79,172.19,13763.0,172.16,172.48,171.79,172.19,13763.0
2022-12-05 10:50:00,171.97,171.97,171.4,171.4,4654.0,171.97,171.97,171.4,171.4,4654.0
2022-12-05 10:55:00,171.44,171.66,171.24,171.66,3834.0,171.44,171.66,171.24,171.66,3834.0
2022-12-05 11:00:00,171.66,172.23,171.59,172.19,7298.0,171.66,172.23,171.59,172.19,7298.0
2022-12-05 11:05:00,172.27,172.34,171.78,171.86,5434.0,172.27,172.34,171.78,171.86,5434.0
2022-12-05 11:10:00,171.9,172.36,171.89,172.01,7856.0,171.9,172.36,171.89,172.01,7856.0
2022-12-05 11:15:00,171.84,172.47,171.75,172.01,20425.0,171.84,172.47,171.75,172.01,20425.0
2022-12-05 11:20:00,171.9,172.02,171.68,171.87,4139.0,171.9,172.02,171.68,171.87,4139.0
2022-12-05 11:25:00,171.87,171.96,171.49,171.54,4853.0,171.87,171.96,171.49,171.54,4853.0
2022-12-05 11:30:00,171.6,171.6,170.98,171.11,4614.0,171.6,171.6,170.98,171.11,4614.0
2022-12-05 11:35:00,171.14,171.14,170.21,170.36,11703.0,171.14,171.14,170.21,170.36,11703.0
2022-12-05 11:40:00,170.38,170.9,170.29,170.42,7179.0,170.38,170.9,170.29,170.42,7179.0
2022-12-05 11:45:00,170.32,170.55,169.9,169.97,6614.0,170.32,170.55,169.9,169.97,6614.0
2022-12-05 11:50:00,170.1,170.46,169.94,169.94,10401.0,170.1,170.46,169.94,169.94,10401.0
2022-12-05 11:55:00,170.0,170.32,169.7,170.03,6396.0,170.0,170.32,169.7,170.03,6396.0
2022-12-05 12:00:00,170.17,170.17,169.87,169.89,2600.0,170.17,170.17,169.87,169.89,2600.0
2022-12-05 12:05:00,169.92,170.17,169.76,169.93,2938.0,169.92,170.17,169.76,169.93,2938.0
2022-12-05 12:10:00,169.85,169.85,169.49,169.75,3412.0,169.85,169.85,169.49,169.75,3412.0
2022-12-05 12:15:00,169.84,169.87,169.58,169.66,4290.0,169.84,169.87,169.58,169.66,4290.0
2022-12-05 12:20:00,169.54,169.94,169.49,169.65,6209.0,169.54,169.94,169.49,169.65,6209.0
2022-12-05 12:25:00,169.84,169.87,169.66,169.66,6876.0,169.84,169.87,169.66,169.66,6876.0
2022-12-05 12:30:00,169.74,169.88,169.56,169.56,6724.0,169.74,169.88,169.56,169.56,6724.0
2022-12-05 12:35:00,169.48,169.59,169.22,169.48,12171.0,169.48,169.59,169.22,169.48,12171.0
2022-12-05 12:40:00,169.67,169.81,169.51,169.54,2100.0,169.67,169.81,169.51,169.54,2100.0
2022-12-05 12:45:00,169.64,169.64,169.29,169.45,5460.0,169.64,169.64,169.29,169.45,5460.0
2022-12-05 12:50:00,169.45,169.45,168.74,168.91,8050.0,169.45,169.45,168.74,168.91,8050.0
2022-12-05 12:55:00,168.79,168.83,168.46,168.53,3354.0,168.79,168.83,168.46,168.53,3354.0
2022-12-05 13:00:00,168.59,168.8,168.25,168.59,4663.0,168.59,168.8,168.25,168.59,4663.0
2022-12-05 13:05:00,168.71,168.99,168.71,168.86,2164.0,168.71,168.99,168.71,168.86,2164.0
2022-12-05 13:10:00,168.89,169.15,168.5,168.77,14961.0,168.89,169.15,168.5,168.77,14961.0
2022-12-05 13:15:00,168.71,169.22,168.7,169.2,8172.0,168.71,169.22,168.7,169.2,8172.0
2022-12-05 13:20:00,169.1,169.1,168.48,168.6,8418.0,169.1,169.1,168.48,168.6,8418.0
2022-12-05 13:25:00,168.69,168.95,168.59,168.86,3362.0,168.69,168.95,168.59,168.86,3362.0
2022-12-05 13:30:00,168.86,169.0,168.7,169.0,3791.0,168.86,169.0,168.7,169.0,3791.0
2022-12-05 13:35:00,168.99,169.11,168.69,169.05,6317.0,168.99,169.11,168.69,169.05,6317.0
2022-12-05 13:40:00,169.05,169.12,168.82,168.84,6482.0,169.05,169.12,168.82,168.84,6482.0
2022-12-05 13:45:00,168.98,169.02,168.74,168.74,4528.0,168.98,169.02,168.74,168.74,4528.0
2022-12-05 13:50:00,168.75,168.75,168.2,168.2,6011.0,168.75,168.75,168.2,168.2,6011.0
2022-12-05 13:55:00,168.16,168.45,167.84,168.05,21194.0,168.16,168.45,167.84,168.05,21194.0
2022-12-05 14:00:00,168.05,168.3,167.92,168.17,2705.0,168.05,168.3,167.92,168.17,2705.0
2022-12-05 14:05:00,168.18,168.28,167.88,167.94,4590.0,168.18,168.28,167.88,167.94,4590.0
2022-12-05 14:10:00,167.84,168.03,167.63,167.99,7505.0,167.84,168.03,167.63,167.99,7505.0
2022-12-05 14:15:00,167.94,167.94,167.48,167.5,4713.0,167.94,167.94,167.48,167.5,4713.0
2022-12-05 14:20:00,167.5,167.54,167.19,167.3,4358.0,167.5,167.54,167.19,167.3,4358.0
2022-12-05 14:25:00,167.24,167.45,167.23,167.29,3356.0,167.24,167.45,167.23,167.29,3356.0
2022-12-05 14:30:00,167.3,167.3,166.7,166.7,10433.0,167.3,167.3,166.7,166.7,10433.0
2022-12-05 14:35:00,166.77,167.22,166.51,167.15,13984.0,166.77,167.22,166.51,167.15,13984.0
2022-12-05 14:40:00,167.21,167.53,167.08,167.28,4502.0,167.21,167.53,167.08,167.28,4502.0
2022-12-05 14:45:00,167.29,167.48,167.1,167.46,6713.0,167.29,167.48,167.1,167.46,6713.0
2022-12-05 14:50:00,167.42,167.65,167.16,167.19,5257.0,167.42,167.65,167.16,167.19,5257.0
2022-12-05 14:55:00,167.15,167.34,167.08,167.24,3301.0,167.15,167.34,167.08,167.24,3301.0
2022-12-05 15:00:00,167.13,167.37,167.04,167.28,8394.0,167.13,167.37,167.04,167.28,8394.0
2022-12-05 15:05:00,167.2,167.23,166.9,166.99,4658.0,167.2,167.23,166.9,166.99,4658.0
2022-12-05 15:10:00,167.03,167.28,167.02,167.28,3254.0,167.03,167.28,167.02,167.28,3254.0
2022-12-05 15:15:00,167.26,167.26,166.66,167.03,6640.0,167.26,167.26,166.66,167.03,6640.0
2022-12-05 15:20:00,167.04,167.45,166.96,167.25,14202.0,167.04,167.45,166.96,167.25,14202.0
2022-12-05 15:25:00,167.25,167.35,167.1,167.33,8549.0,167.25,167.35,167.1,167.33,8549.0
2022-12-05 15:30:00,167.33,167.48,167.17,167.43,15230.0,167.33,167.48,167.17,167.43,15230.0
2022-12-05 15:35:00,167.49,167.89,167.49,167.6,14821.0,167.49,167.89,167.49,167.6,14821.0
2022-12-05 15:40:00,167.63,167.65,167.17,167.17,31065.0,167.63,167.65,167.17,167.17,31065.0
2022-12-05 15:45:00,167.27,167.66,167.21,167.35,33927.0,167.27,167.66,167.21,167.35,33927.0
2022-12-05 15:50:00,167.42,167.52,166.97,167.03,44549.0,167.42,167.52,166.97,167.03,44549.0
2022-12-05 15:55:00,167.03,167.24,166.86,167.21,169963.0,167.03,167.24,166.86,167.21,169963.0
2022-12-06 09:30:00,165.41,166.94,162.78,164.02,22385.0,165.41,166.94,162.78,164.02,22385.0
2022-12-06 09:35:00,164.87,164.87,162.62,163.05,19627.0,164.87,164.87,162.62,163.05,19627.0
2022-12-06 09:40:00,163.25,164.42,163.03,163.05,11353.0,163.25,164.42,163.03,163.05,11353.0
2022-12-06 09:45:00,163.07,163.3,162.41,162.87,23766.0,163.07,163.3,162.41,162.87,23766.0
2022-12-06 09:50:00,162.81,163.78,162.73,163.3,5842.0,162.81,163.78,162.73,163.3,5842.0
2022-12-06 09:55:00,163.12,163.57,162.26,162.51,6520.0,163.12,163.57,162.26,162.51,6520.0
2022-12-06 10:00:00,162.14,162.67,161.78,162.5,10348.0,162.14,162.67,161.78,162.5,10348.0
2022-12-06 10:05:00,162.37,162.57,161.93,162.38,30043.0,162.37,162.57,161.93,162.38,30043.0
2022-12-06 10:10:00,162.42,163.84,162.06,163.6,45978.0,162.42,163.84,162.06,163.6,45978.0
2022-12-06 10:15:00,163.59,164.24,163.21,163.77,62021.0,163.59,164.24,163.21,163.77,62021.0
2022-12-06 10:20:00,163.96,165.09,163.95,164.9,9978.0,163.96,165.09,163.95,164.9,9978.0
2022-12-06 10:25:00,164.72,164.75,164.14,164.26,7868.0,164.72,164.75,164.14,164.26,7868.0
2022-12-06 10:30:00,164.58,164.97,164.11,164.34,8173.0,164.58,164.97,164.11,164.34,8173.0
2022-12-06 10:35:00,164.75,164.75,163.95,163.95,8600.0,164.75,164.75,163.95,163.95,8600.0
2022-12-06 10:40:00,164.09,164.24,163.56,163.77,15303.0,164.09,164.24,163.56,163.77,15303.0
2022-12-06 10:45:00,163.77,164.0,163.21,163.76,19091.0,163.77,164.0,163.21,163.76,19091.0
2022-12-06 10:50:00,163.68,164.13,163.68,163.76,6276.0,163.68,164.13,163.68,163.76,6276.0
2022-12-06 10:55:00,163.76,163.85,163.15,163.51,23842.0,163.76,163.85,163.15,163.51,23842.0
2022-12-06 11:00:00,163.42,163.69,163.27,163.37,8677.0,163.42,163.69,163.27,163.37,8677.0
2022-12-06 11:05:00,163.46,164.1,163.37,163.91,12769.0,163.46,164.1,163.37,163.91,12769.0
2022-12-06 11:10:00,164.02,164.71,164.0,164.2,8134.0,164.02,164.71,164.0,164.2,8134.0
2022-12-06 11:15:00,164.13,164.33,163.72,164.32,25773.0,164.13,164.33,163.72,164.32,25773.0
2022-12-06 11:20:00,164.25,165.17,164.25,164.74,38048.0,164.25,165.17,164.25,164.74,38048.0
2022-12-06 11:25:00,164.93,165.08,164.65,164.7,5338.0,164.93,165.08,164.65,164.7,5338.0
2022-12-06 11:30:00,164.8,164.8,164.13,164.36,11636.0,164.8,164.8,164.13,164.36,11636.0
2022-12-06 11:35:00,164.36,164.61,164.36,164.49,6570.0,164.36,164.61,164.36,164.49,6570.0
2022-12-06 11:40:00,164.52,164.65,164.19,164.55,4582.0,164.52,164.65,164.19,164.55,4582.0
2022-12-06 11:45:00,164.65,165.05,164.56,165.05,19160.0,164.65,165.05,164.56,165.05,19160.0
2022-12-06 11:50:00,165.02,165.42,164.98,165.14,6817.0,165.02,165.42,164.98,165.14,6817.0
2022-12-06 11:55:00,165.22,165.51,165.11,165.25,7745.0,165.22,165.51,165.11,165.25,7745.0
2022-12-06 12:00:00,165.29,165.44,165.06,165.19,5692.0,165.29,165.44,165.06,165.19,5692.0
2022-12-06 12:05:00,165.18,165.18,164.44,164.44,6816.0,165.18,165.18,164.44,164.44,6816.0
2022-12-06 12:10:00,164.57,164.57,163.78,163.78,5171.0,164.57,164.57,163.78,163.78,5171.0
2022-12-06 12:15:00,163.74,164.14,163.5,163.99,26579.0,163.74,164.14,163.5,163.99,26579.0
2022-12-06 12:20:00,163.93,164.13,163.8,163.95,9983.0,163.93,164.13,163.8,163.95,9983.0
2022-12-06 12:25:00,163.96,164.26,163.96,164.15,5328.0,163.96,164.26,163.96,164.15,5328.0
2022-12-06 12:30:00,164.16,164.63,164.06,164.63,6657.0,164.16,164.63,164.06,164.63,6657.0
2022-12-06 12:35:00,164.74,164.74,164.21,164.56,33503.0,164.74,164.74,164.21,164.56,33503.0
2022-12-06 12:40:00,164.61,164.73,164.43,164.55,11979.0,164.61,164.73,164.43,164.55,11979.0
2022-12-06 12:45:00,164.6,164.77,164.3,164.39,9085.0,164.6,164.77,164.3,164.39,9085.0
2022-12-06 12:50:00,164.53,164.63,164.25,164.59,30586.0,164.53,164.63,164.25,164.59,30586.0
2022-12-06 12:55:00,164.59,165.14,164.57,164.8,23464.0,164.59,165.14,164.57,164.8,23464.0
2022-12-06 13:00:00,164.89,165.0,164.42,164.75,10899.0,164.89,165.0,164.42,164.75,10899.0
2022-12-06 13:05:00,164.74,164.78,164.24,164.27,4500.0,164.74,164.78,164.24,164.27,4500.0
2022-12-06 13:10:00,164.27,164.43,164.26,164.4,1855.0,164.27,164.43,164.26,164.4,1855.0
2022-12-06 13:15:00,164.44,164.54,164.22,164.23,4698.0,164.44,164.54,164.22,164.23,4698.0
2022-12-06 13:20:00,164.28,164.28,163.88,164.06,56531.0,164.28,164.28,163.88,164.06,56531.0
2022-12-06 13:25:00,164.19,164.19,163.86,163.91,2812.0,164.19,164.19,163.86,163.91,2812.0
2022-12-06 13:30:00,163.9,164.03,163.74,164.03,2841.0,163.9,164.03,163.74,164.03,2841.0
2022-12-06 13:35:00,164.1,164.69,164.1,164.57,2180.0,164.1,164.69,164.1,164.57,2180.0
2022-12-06 13:40:00,164.62,164.69,164.5,164.66,6194.0,164.62,164.69,164.5,164.66,6194.0
2022-12-06 13:45:00,164.68,165.4,164.68,165.05,73756.0,164.68,165.4,164.68,165.05,73756.0
2022-12-06 13:50:00,164.99,165.08,164.86,165.0,5334.0,164.99,165.08,164.86,165.0,5334.0
2022-12-06 13:55:00,165.07,165.33,165.03,165.14,14085.0,165.07,165.33,165.03,165.14,14085.0
2022-12-06 14:00:00,165.14,165.14,164.75,165.03,9830.0,165.14,165.14,164.75,165.03,9830.0
2022-12-06 14:05:00,165.03,165.16,164.82,165.02,12513.0,165.03,165.16,164.82,165.02,12513.0
2022-12-06 14:10:00,164.96,165.26,164.89,165.17,8375.0,164.96,165.26,164.89,165.17,8375.0
2022-12-06 14:15:00,165.15,165.44,165.15,165.25,19212.0,165.15,165.44,165.15,165.25,19212.0
2022-12-06 14:20:00,165.25,165.32,165.01,165.13,6227.0,165.25,165.32,165.01,165.13,6227.0
2022-12-06 14:25:00,165.11,165.12,164.72,164.8,6335.0,165.11,165.12,164.72,164.8,6335.0
2022-12-06 14:30:00,164.8,165.0,164.63,164.83,21524.0,164.8,165.0,164.63,164.83,21524.0
2022-12-06 14:35:00,164.86,164.98,164.73,164.97,7588.0,164.86,164.98,164.73,164.97,7588.0
2022-12-06 14:40:00,165.03,165.59,164.99,165.47,11120.0,165.03,165.59,164.99,165.47,11120.0
2022-12-06 14:45:00,165.52,165.99,165.46,165.99,5774.0,165.52,165.99,165.46,165.99,5774.0
2022-12-06 14:50:00,165.92,166.44,165.83,166.24,14817.0,165.92,166.44,165.83,166.24,14817.0
2022-12-06 14:55:00,166.24,166.35,165.99,166.0,22483.0,166.24,166.35,165.99,166.0,22483.0
2022-12-06 15:00:00,166.0,166.28,165.97,166.03,12589.0,166.0,166.28,165.97,166.03,12589.0
2022-12-06 15:05:00,166.03,166.24,165.83,165.84,12753.0,166.03,166.24,165.83,165.84,12753.0
2022-12-06 15:10:00,165.83,165.85,165.57,165.57,8221.0,165.83,165.85,165.57,165.57,8221.0
2022-12-06 15:15:00,165.65,165.69,165.33,165.69,19791.0,165.65,165.69,165.33,165.69,19791.0
2022-12-06 15:20:00,165.65,166.12,165.58,166.06,13440.0,165.65,166.12,165.58,166.06,13440.0
2022-12-06 15:25:00,166.06,166.08,165.86,166.05,9510.0,166.06,166.08,165.86,166.05,9510.0
2022-12-06 15:30:00,166.06,167.0,165.96,166.76,34104.0,166.06,167.0,165.96,166.76,34104.0
2022-12-06 15:35:00,166.67,167.22,166.56,167.09,27584.0,166.67,167.22,166.56,167.09,27584.0
2022-12-06 15:40:00,167.14,167.62,166.94,167.61,19944.0,167.14,167.62,166.94,167.61,19944.0
2022-12-06 15:45:00,167.61,168.04,167.53,168.01,33148.0,167.61,168.04,167.53,168.01,33148.0
2022-12-06 15:50:00,167.98,168.56,167.93,168.44,57738.0,167.98,168.56,167.93,168.44,57738.0
2022-12-06 15:55:00,168.41,168.6,168.19,168.59,133164.0,168.41,168.6,168.19,168.59,133164.0
2022-12-07 09:30:00,168.2,169.31,167.65,167.65,15784.0,168.2,169.31,167.65,167.65,15784.0
2022-12-07 09:35:00,167.75,168.39,167.1,167.19,6096.0,167.75,168.39,167.1,167.19,6096.0
2022-12-07 09:40:00,167.32,167.47,166.06,166.35,11991.0,167.32,167.47,166.06,166.35,11991.0
2022-12-07 09:45:00,166.34,166.34,164.01,164.28,9807.0,166.34,166.34,164.01,164.28,9807.0
2022-12-07 09:50:00,164.08,164.57,163.03,164.0,33366.0,164.08,164.57,163.03,164.0,33366.0
2022-12-07 09:55:00,164.05,164.05,162.77,163.08,19524.0,164.05,164.05,162.77,163.08,19524.0
2022-12-07 10:00:00,163.22,163.95,162.45,163.81,20050.0,163.22,163.95,162.45,163.81,20050.0
2022-12-07 10:05:00,163.66,164.6,163.32,164.51,62164.0,163.66,164.6,163.32,164.51,62164.0
2022-12-07 10:10:00,164.69,164.7,163.37,164.46,8782.0,164.69,164.7,163.37,164.46,8782.0
2022-12-07 10:15:00,164.42,165.0,164.41,164.54,7634.0,164.42,165.0,164.41,164.54,7634.0
2022-12-07 10:20:00,164.38,164.67,164.03,164.3,4477.0,164.38,164.67,164.03,164.3,4477.0
2022-12-07 10:25:00,164.36,165.05,163.95,164.94,14471.0,164.36,165.05,163.95,164.94,14471.0
2022-12-07 10:30:00,164.91,165.14,164.32,164.38,6592.0,164.91,165.14,164.32,164.38,6592.0
2022-12-07 10:35:00,164.45,164.62,164.11,164.25,6084.0,164.45,164.62,164.11,164.25,6084.0
2022-12-07 10:40:00,164.33,164.9,164.33,164.8,8708.0,164.33,164.9,164.33,164.8,8708.0
2022-12-07 10:45:00,164.9,166.23,164.69,166.14,9506.0,164.9,166.23,164.69,166.14,9506.0
2022-12-07 10:50:00,166.22,166.94,166.1,166.56,20189.0,166.22,166.94,166.1,166.56,20189.0
2022-12-07 10:55:00,166.49,167.15,166.44,167.0,5684.0,166.49,167.15,166.44,167.0,5684.0
2022-12-07 11:00:00,167.0,167.27,166.57,166.95,15295.0,167.0,167.27,166.57,166.95,15295.0
2022-12-07 11:05:00,167.11,167.26,166.11,166.5,8533.0,167.11,167.26,166.11,166.5,8533.0
2022-12-07 11:10:00,166.49,166.6,166.24,166.45,4818.0,166.49,166.6,166.24,166.45,4818.0
2022-12-07 11:15:00,166.4,166.6,166.05,166.19,8419.0,166.4,166.6,166.05,166.19,8419.0
2022-12-07 11:20:00,166.0,166.01,165.42,165.56,2670.0,166.0,166.01,165.42,165.56,2670.0
2022-12-07 11:25:00,165.56,166.02,165.45,166.02,35869.0,165.56,166.02,165.45,166.02,35869.0
2022-12-07 11:30:00,166.05,166.31,165.79,166.05,11409.0,166.05,166.31,165.79,166.05,11409.0
2022-12-07 11:35:00,166.2,166.56,166.2,166.45,15224.0,166.2,166.56,166.2,166.45,15224.0
2022-12-07 11:40:00,166.27,166.53,166.21,166.4,8704.0,166.27,166.53,166.21,166.4,8704.0
2022-12-07 11:45:00,166.5,166.57,166.32,166.33,7967.0,166.5,166.57,166.32,166.33,7967.0
2022-12-07 11:50:00,166.25,166.47,166.13,166.34,3800.0,166.25,166.47,166.13,166.34,3800.0
2022-12-07 11:55:00,166.43,166.56,166.21,166.46,17359.0,166.43,166.56,166.21,166.46,17359.0
2022-12-07 12:00:00,166.36,166.65,166.18,166.19,61953.0,166.36,166.65,166.18,166.19,61953.0
2022-12-07 12:05:00,166.19,166.25,165.73,166.03,14582.0,166.19,166.25,165.73,166.03,14582.0
2022-12-07 12:10:00,165.98,166.54,165.98,166.25,5723.0,165.98,166.54,165.98,166.25,5723.0
2022-12-07 12:15:00,166.27,166.63,166.27,166.5,3156.0,166.27,166.63,166.27,166.5,3156.0
2022-12-07 12:20:00,166.4,166.54,166.04,166.38,6328.0,166.4,166.54,166.04,166.38,6328.0
2022-12-07 12:25:00,166.45,166.67,166.32,166.34,2961.0,166.45,166.67,166.32,166.34,2961.0
2022-12-07 12:30:00,166.19,166.19,165.98,166.03,2450.0,166.19,166.19,165.98,166.03,2450.0
2022-12-07 12:35:00,166.14,166.2,165.97,166.13,4792.0,166.14,166.2,165.97,166.13,4792.0
2022-12-07 12:40:00,166.09,166.38,166.08,166.33,4596.0,166.09,166.38,166.08,166.33,4596.0
2022-12-07 12:45:00,166.3,166.91,166.23,166.91,3137.0,166.3,166.91,166.23,166.91,3137.0
2022-12-07 12:50:00,166.88,166.88,166.57,166.75,9661.0,166.88,166.88,166.57,166.75,9661.0
2022-12-07 12:55:00,166.59,166.67,165.96,166.02,14089.0,166.59,166.67,165.96,166.02,14089.0
2022-12-07 13:00:00,166.18,166.2,165.48,165.48,2408.0,166.18,166.2,165.48,165.48,2408.0
2022-12-07 13:05:00,165.5,165.7,165.49,165.68,2053.0,165.5,165.7,165.49,165.68,2053.0
2022-12-07 13:10:00,165.56,165.87,165.42,165.87,3750.0,165.56,165.87,165.42,165.87,3750.0
2022-12-07 13:15:00,165.77,165.85,165.63,165.68,2682.0,165.77,165.85,165.63,165.68,2682.0
2022-12-07 13:20:00,165.61,165.64,165.25,165.51,3732.0,165.61,165.64,165.25,165.51,3732.0
2022-12-07 13:25:00,165.47,165.63,165.37,165.51,2087.0,165.47,165.63,165.37,165.51,2087.0
2022-12-07 13:30:00,165.61,165.62,165.25,165.34,2100.0,165.61,165.62,165.25,165.34,2100.0
2022-12-07 13:35:00,165.39,165.66,165.38,165.66,3266.0,165.39,165.66,165.38,165.66,3266.0
2022-12-07 13:40:00,165.68,165.82,165.63,165.82,2400.0,165.68,165.82,165.63,165.82,2400.0
2022-12-07 13:45:00,165.84,165.84,165.67,165.84,1762.0,165.84,165.84,165.67,165.84,1762.0
2022-12-07 13:50:00,165.82,166.1,165.73,165.86,6794.0,165.82,166.1,165.73,165.86,6794.0
2022-12-07 13:55:00,165.95,165.95,165.45,165.59,5260.0,165.95,165.95,165.45,165.59,5260.0
2022-12-07 14:00:00,165.5,165.55,165.16,165.22,2944.0,165.5,165.55,165.16,165.22,2944.0
2022-12-07 14:05:00,165.22,165.38,165.22,165.34,3088.0,165.22,165.38,165.22,165.34,3088.0
2022-12-07 14:10:00,165.38,165.66,165.33,165.66,4047.0,165.38,165.66,165.33,165.66,4047.0
2022-12-07 14:15:00,165.59,165.61,165.22,165.4,4376.0,165.59,165.61,165.22,165.4,4376.0
2022-12-07 14:20:00,165.37,165.37,164.94,165.3,7454.0,165.37,165.37,164.94,165.3,7454.0
2022-12-07 14:25:00,165.25,165.44,165.13,165.13,8298.0,165.25,165.44,165.13,165.13,8298.0
2022-12-07 14:30:00,165.13,165.19,164.78,165.18,5081.0,165.13,165.19,164.78,165.18,5081.0
2022-12-07 14:35:00,165.12,165.19,164.89,165.03,7490.0,165.12,165.19,164.89,165.03,7490.0
2022-12-07 14:40:00,165.08,165.08,164.85,164.96,6351.0,165.08,165.08,164.85,164.96,6351.0
2022-12-07 14:45:00,164.99,165.27,164.92,165.2,7431.0,164.99,165.27,164.92,165.2,7431.0
2022-12-07 14:50:00,165.22,165.33,164.96,165.0,50958.0,165.22,165.33,164.96,165.0,50958.0
2022-12-07 14:55:00,165.03,165.03,164.28,164.39,5613.0,165.03,165.03,164.28,164.39,5613.0
2022-12-07 15:00:00,164.32,164.47,164.12,164.39,7751.0,164.32,164.47,164.12,164.39,7751.0
2022-12-07 15:05:00,164.46,164.5,163.87,163.9,8148.0,164.46,164.5,163.87,163.9,8148.0
2022-12-07 15:10:00,164.08,164.08,163.8,163.87,4610.0,164.08,164.08,163.8,163.87,4610.0
2022-12-07 15:15:00,163.71,163.98,163.61,163.67,6928.0,163.71,163.98,163.61,163.67,6928.0
2022-12-07 15:20:00,163.69,163.84,163.46,163.81,12512.0,163.69,163.84,163.46,163.81,12512.0
2022-12-07 15:25:00,163.91,164.17,163.86,164.1,8772.0,163.91,164.17,163.86,164.1,8772.0
2022-12-07 15:30:00,164.1,164.26,164.04,164.18,25253.0,164.1,164.26,164.04,164.18,25253.0
2022-12-07 15:35:00,164.22,164.31,163.75,164.02,22468.0,164.22,164.31,163.75,164.02,22468.0
2022-12-07 15:40:00,164.06,164.32,163.97,164.25,29496.0,164.06,164.32,163.97,164.25,29496.0
2022-12-07 15:45:00,164.23,164.87,164.23,164.87,27526.0,164.23,164.87,164.23,164.87,27526.0
2022-12-07 15:50:00,164.81,165.35,164.81,165.18,43582.0,164.81,165.35,164.81,165.18,43582.0
2022-12-07 15:55:00,165.08,165.38,164.93,165.38,127412.0,165.08,165.38,164.93,165.38,127412.0
2022-12-08 09:30:00,165.85,165.85,164.04,164.25,18270.0,165.85,165.85,164.04,164.25,18270.0
2022-12-08 09:35:00,164.24,164.39,163.2,163.52,4182.0,164.24,164.39,163.2,163.52,4182.0
2022-12-08 09:40:00,163.52,164.77,163.2,164.52,5254.0,163.52,164.77,163.2,164.52,5254.0
2022-12-08 09:45:00,164.98,165.57,164.19,165.57,4730.0,164.98,165.57,164.19,165.57,4730.0
2022-12-08 09:50:00,165.32,166.25,165.05,165.66,16817.0,165.32,166.25,165.05,165.66,16817.0
2022-12-08 09:55:00,165.91,167.43,165.8,167.42,37796.0,165.91,167.43,165.8,167.42,37796.0
2022-12-08 10:00:00,167.45,168.61,167.32,168.28,9978.0,167.45,168.61,167.32,168.28,9978.0
2022-12-08 10:05:00,168.47,169.61,168.47,169.17,10927.0,168.47,169.61,168.47,169.17,10927.0
2022-12-08 10:10:00,169.4,169.87,168.99,169.41,64811.0,169.4,169.87,168.99,169.41,64811.0
2022-12-08 10:15:00,169.28,169.31,168.34,168.53,9656.0,169.28,169.31,168.34,168.53,9656.0
2022-12-08 10:20:00,168.51,168.84,168.11,168.11,9567.0,168.51,168.84,168.11,168.11,9567.0
2022-12-08 10:25:00,168.2,169.18,168.18,168.73,14710.0,168.2,169.18,168.18,168.73,14710.0
2022-12-08 10:30:00,168.75,170.02,168.29,170.02,36378.0,168.75,170.02,168.29,170.02,36378.0
2022-12-08 10:35:00,170.2,170.63,169.72,169.82,8107.0,170.2,170.63,169.72,169.82,8107.0
2022-12-08 10:40:00,169.93,170.44,169.59,169.8,12853.0,169.93,170.44,169.59,169.8,12853.0
2022-12-08 10:45:00,169.72,170.37,169.43,170.09,14944.0,169.72,170.37,169.43,170.09,14944.0
2022-12-08 10:50:00,170.09,170.2,169.65,170.2,13149.0,170.09,170.2,169.65,170.2,13149.0
2022-12-08 10:55:00,170.3,170.99,170.27,170.38,23081.0,170.3,170.99,170.27,170.38,23081.0
2022-12-08 11:00:00,170.38,170.72,169.52,169.56,42143.0,170.38,170.72,169.52,169.56,42143.0
2022-12-08 11:05:00,169.77,169.87,169.04,169.05,8140.0,169.77,169.87,169.04,169.05,8140.0
2022-12-08 11:10:00,169.04,169.67,168.96,169.55,49559.0,169.04,169.67,168.96,169.55,49559.0
2022-12-08 11:15:00,169.69,169.69,169.24,169.56,9319.0,169.69,169.69,169.24,169.56,9319.0
2022-12-08 11:20:00,169.52,170.71,169.52,170.42,27148.0,169.52,170.71,169.52,170.42,27148.0
2022-12-08 11:25:00,170.48,170.72,169.86,170.55,164356.0,170.48,170.72,169.86,170.55,164356.0
2022-12-08 11:30:00,170.55,170.65,169.83,170.49,14110.0,170.55,170.65,169.83,170.49,14110.0
2022-12-08 11:35:00,170.34,171.51,170.15,171.37,8701.0,170.34,171.51,170.15,171.37,8701.0
2022-12-08 11:40:00,171.45,171.71,170.74,171.3,22842.0,171.45,171.71,170.74,171.3,22842.0
2022-12-08 11:45:00,171.37,172.68,171.27,172.04,26148.0,171.37,172.68,171.27,172.04,26148.0
2022-12-08 11:50:00,171.95,172.28,171.38,171.43,21031.0,171.95,172.28,171.38,171.43,21031.0
2022-12-08 11:55:00,171.49,171.93,171.49,171.71,3393.0,171.49,171.93,171.49,171.71,3393.0
2022-12-08 12:00:00,171.57,171.98,171.23,171.41,9456.0,171.57,171.98,171.23,171.41,9456.0
2022-12-08 12:05:00,171.4,171.61,171.09,171.47,55269.0,171.4,171.61,171.09,171.47,55269.0
2022-12-08 12:10:00,171.4,171.4,171.05,171.18,7641.0,171.4,171.4,171.05,171.18,7641.0
2022-12-08 12:15:00,171.17,171.54,171.15,171.38,4554.0,171.17,171.54,171.15,171.38,4554.0
2022-12-08 12:20:00,171.3,171.3,170.53,170.66,2324.0,171.3,171.3,170.53,170.66,2324.0
2022-12-08 12:25:00,170.39,170.47,170.23,170.39,6369.0,170.39,170.47,170.23,170.39,6369.0
2022-12-08 12:30:00,170.39,171.12,170.31,170.87,105428.0,170.39,171.12,170.31,170.87,105428.0
2022-12-08 12:35:00,170.85,171.09,170.84,170.84,4327.0,170.85,171.09,170.84,170.84,4327.0
2022-12-08 12:40:00,170.84,170.97,170.78,170.92,2214.0,170.84,170.97,170.78,170.92,2214.0
2022-12-08 12:45:00,170.84,171.51,170.73,171.51,4582.0,170.84,171.51,170.73,171.51,4582.0
2022-12-08 12:50:00,171.48,171.48,171.08,171.43,3680.0,171.48,171.48,171.08,171.43,3680.0
2022-12-08 12:55:00,171.42,171.42,170.85,170.85,3600.0,171.42,171.42,170.85,170.85,3600.0
2022-12-08 13:00:00,170.9,170.93,170.66,170.75,21098.0,170.9,170.93,170.66,170.75,21098.0
2022-12-08 13:05:00,170.61,170.72,170.36,170.39,22993.0,170.61,170.72,170.36,170.39,22993.0
2022-12-08 13:10:00,170.38,170.44,170.26,170.31,23573.0,170.38,170.44,170.26,170.31,23573.0
2022-12-08 13:15:00,170.25,170.79,170.15,170.73,6426.0,170.25,170.79,170.15,170.73,6426.0
2022-12-08 13:20:00,170.66,171.0,170.5,171.0,32222.0,170.66,171.0,170.5,171.0,32222.0
2022-12-08 13:25:00,171.27,172.05,171.27,171.88,67946.0,171.27,172.05,171.27,171.88,67946.0
2022-12-08 13:30:00,171.99,172.31,171.8,172.11,11306.0,171.99,172.31,171.8,172.11,11306.0
2022-12-08 13:35:00,172.09,172.75,172.09,172.72,10833.0,172.09,172.75,172.09,172.72,10833.0
2022-12-08 13:40:00,172.74,173.47,172.73,172.92,16950.0,172.74,173.47,172.73,172.92,16950.0
2022-12-08 13:45:00,172.91,173.12,172.5,172.58,5272.0,172.91,173.12,172.5,172.58,5272.0
2022-12-08 13:50:00,172.58,172.94,172.45,172.53,15060.0,172.58,172.94,172.45,172.53,15060.0
2022-12-08 13:55:00,172.51,173.25,172.51,173.25,8534.0,172.51,173.25,172.51,173.25,8534.0
2022-12-08 14:00:00,173.15,173.29,172.62,173.14,39433.0,173.15,173.29,172.62,173.14,39433.0
2022-12-08 14:05:00,172.69,172.84,172.44,172.84,7643.0,172.69,172.84,172.44,172.84,7643.0
2022-12-08 14:10:00,172.65,172.84,172.54,172.74,4767.0,172.65,172.84,172.54,172.74,4767.0
2022-12-08 14:15:00,172.71,172.94,172.46,172.81,2663.0,172.71,172.94,172.46,172.81,2663.0
2022-12-08 14:20:00,172.79,172.94,172.52,172.67,6616.0,172.79,172.94,172.52,172.67,6616.0
2022-12-08 14:25:00,172.74,172.76,172.02,172.03,5050.0,172.74,172.76,172.02,172.03,5050.0
2022-12-08 14:30:00,172.08,172.48,172.01,172.29,12427.0,172.08,172.48,172.01,172.29,12427.0
2022-12-08 14:35:00,172.34,172.38,172.16,172.16,5063.0,172.34,172.38,172.16,172.16,5063.0
2022-12-08 14:40:00,172.14,172.25,172.1,172.12,15842.0,172.14,172.25,172.1,172.12,15842.0
2022-12-08 14:45:00,171.96,172.22,171.92,172.17,5809.0,171.96,172.22,171.92,172.17,5809.0
2022-12-08 14:50:00,172.17,172.29,171.95,172.24,6394.0,172.17,172.29,171.95,172.24,6394.0
2022-12-08 14:55:00,172.27,172.27,171.81,171.93,7379.0,172.27,172.27,171.81,171.93,7379.0
2022-12-08 15:00:00,171.83,171.9,171.65,171.88,4552.0,171.83,171.9,171.65,171.88,4552.0
2022-12-08 15:05:00,171.8,171.88,171.62,171.77,5355.0,171.8,171.88,171.62,171.77,5355.0
2022-12-08 15:10:00,171.81,172.08,171.61,171.92,7541.0,171.81,172.08,171.61,171.92,7541.0
2022-12-08 15:15:00,172.02,172.35,171.99,172.35,6636.0,172.02,172.35,171.99,172.35,6636.0
2022-12-08 15:20:00,172.44,172.75,172.24,172.67,5966.0,172.44,172.75,172.24,172.67,5966.0
2022-12-08 15:25:00,172.7,172.7,172.48,172.6,7534.0,172.7,172.7,172.48,172.6,7534.0
2022-12-08 15:30:00,172.62,172.93,172.37,172.46,10674.0,172.62,172.93,172.37,172.46,10674.0
2022-12-08 15:35:00,172.44,172.5,172.08,172.08,16230.0,172.44,172.5,172.08,172.08,16230.0
2022-12-08 15:40:00,172.1,172.17,171.81,171.92,18573.0,172.1,172.17,171.81,171.92,18573.0
2022-12-08 15:45:00,171.85,172.06,171.51,171.69,19765.0,171.85,172.06,171.51,171.69,19765.0
2022-12-08 15:50:00,171.69,172.38,171.45,172.38,44561.0,171.69,172.38,171.45,172.38,44561.0
2022-12-08 15:55:00,172.39,173.58,172.21,173.38,161928.0,172.39,173.58,172.21,173.38,161928.0
2022-12-09 09:30:00,171.54,174.42,171.54,173.34,11744.0,171.54,174.42,171.54,173.34,11744.0
2022-12-09 09:35:00,172.46,173.54,171.75,172.18,4595.0,172.46,173.54,171.75,172.18,4595.0
2022-12-09 09:40:00,172.37,173.0,172.17,173.0,2047.0,172.37,173.0,172.17,173.0,2047.0
2022-12-09 09:45:00,173.02,174.04,172.81,173.33,7063.0,173.02,174.04,172.81,173.33,7063.0
2022-12-09 09:50:00,173.38,173.69,173.07,173.36,10333.0,173.38,173.69,173.07,173.36,10333.0
2022-12-09 09:55:00,173.24,173.57,172.95,173.22,5551.0,173.24,173.57,172.95,173.22,5551.0
2022-12-09 10:00:00,173.28,174.05,172.57,173.65,7459.0,173.28,174.05,172.57,173.65,7459.0
2022-12-09 10:05:00,173.36,174.26,173.36,174.03,5578.0,173.36,174.26,173.36,174.03,5578.0
2022-12-09 10:10:00,174.05,174.8,174.04,174.5,88091.0,174.05,174.8,174.04,174.5,88091.0
2022-12-09 10:15:00,174.7,174.89,174.11,174.29,5767.0,174.7,174.89,174.11,174.29,5767.0
2022-12-09 10:20:00,174.42,174.86,174.14,174.23,5373.0,174.42,174.86,174.14,174.23,5373.0
2022-12-09 10:25:00,174.26,174.57,174.09,174.51,4249.0,174.26,174.57,174.09,174.51,4249.0
2022-12-09 10:30:00,174.72,175.83,174.72,175.44,33082.0,174.72,175.83,174.72,175.44,33082.0
2022-12-09 10:35:00,175.2,175.68,175.04,175.3,9576.0,175.2,175.68,175.04,175.3,9576.0
2022-12-09 10:40:00,175.3,175.39,174.84,175.1,4443.0,175.3,175.39,174.84,175.1,4443.0
2022-12-09 10:45:00,175.07,175.07,174.67,174.69,5452.0,175.07,175.07,174.67,174.69,5452.0
2022-12-09 10:50:00,174.7,175.22,174.7,174.99,6711.0,174.7,175.22,174.7,174.99,6711.0
2022-12-09 10:55:00,174.95,175.19,174.92,175.09,6108.0,174.95,175.19,174.92,175.09,6108.0
2022-12-09 11:00:00,175.11,175.59,174.96,175.5,11916.0,175.11,175.59,174.96,175.5,11916.0
2022-12-09 11:05:00,175.42,175.42,174.95,174.95,1800.0,175.42,175.42,174.95,174.95,1800.0
2022-12-09 11:10:00,174.72,174.83,174.44,174.44,3669.0,174.72,174.83,174.44,174.44,3669.0
2022-12-09 11:15:00,174.44,174.48,174.07,174.09,4147.0,174.44,174.48,174.07,174.09,4147.0
2022-12-09 11:20:00,174.09,174.18,173.69,173.69,6766.0,174.09,174.18,173.69,173.69,6766.0
2022-12-09 11:25:00,173.55,173.55,173.1,173.12,4383.0,173.55,173.55,173.1,173.12,4383.0
2022-12-09 11:30:00,173.27,173.27,172.87,173.06,5543.0,173.27,173.27,172.87,173.06,5543.0
2022-12-09 11:35:00,173.07,173.46,172.64,172.7,9119.0,173.07,173.46,172.64,172.7,9119.0
2022-12-09 11:40:00,172.67,173.25,172.6,173.11,25837.0,172.67,173.25,172.6,173.11,25837.0
2022-12-09 11:45:00,173.08,173.25,172.83,173.07,13233.0,173.08,173.25,172.83,173.07,13233.0
2022-12-09 11:50:00,173.19,173.27,172.99,173.0,7223.0,173.19,173.27,172.99,173.0,7223.0
2022-12-09 11:55:00,173.08,173.1,172.91,172.96,4069.0,173.08,173.1,172.91,172.96,4069.0
2022-12-09 12:00:00,173.07,173.27,173.07,173.08,2135.0,173.07,173.27,173.07,173.08,2135.0
2022-12-09 12:05:00,173.06,173.25,173.03,173.04,1406.0,173.06,173.25,173.03,173.04,1406.0
2022-12-09 12:10:00,173.15,173.54,173.15,173.53,5028.0,173.15,173.54,173.15,173.53,5028.0
2022-12-09 12:15:00,173.42,173.42,173.1,173.1,1014.0,173.42,173.42,173.1,173.1,1014.0
2022-12-09 12:20:00,173.11,173.11,172.83,172.83,1667.0,173.11,173.11,172.83,172.83,1667.0
2022-12-09 12:25:00,172.94,172.96,172.85,172.96,1500.0,172.94,172.96,172.85,172.96,1500.0
2022-12-09 12:30:00,173.03,174.01,173.03,174.01,16626.0,173.03,174.01,173.03,174.01,16626.0
2022-12-09 12:35:00,174.02,174.03,173.8,173.86,2312.0,174.02,174.03,173.8,173.86,2312.0
2022-12-09 12:40:00,173.86,173.96,173.23,173.4,5111.0,173.86,173.96,173.23,173.4,5111.0
2022-12-09 12:45:00,173.59,173.77,173.42,173.43,1400.0,173.59,173.77,173.42,173.43,1400.0
2022-12-09 12:50:00,173.41,173.68,173.3,173.35,2937.0,173.41,173.68,173.3,173.35,2937.0
2022-12-09 12:55:00,173.39,173.54,173.31,173.33,2523.0,173.39,173.54,173.31,173.33,2523.0
2022-12-09 13:00:00,173.28,173.29,172.97,172.99,1501.0,173.28,173.29,172.97,172.99,1501.0
2022-12-09 13:05:00,172.87,172.87,172.62,172.74,1885.0,172.87,172.87,172.62,172.74,1885.0
2022-12-09 13:10:00,172.66,172.66,172.35,172.43,1343.0,172.66,172.66,172.35,172.43,1343.0
2022-12-09 13:15:00,172.44,172.75,172.43,172.55,3116.0,172.44,172.75,172.43,172.55,3116.0
2022-12-09 13:20:00,172.47,172.49,172.29,172.29,1995.0,172.47,172.49,172.29,172.29,1995.0
2022-12-09 13:25:00,172.23,173.09,172.1,173.04,5763.0,172.23,173.09,172.1,173.04,5763.0
2022-12-09 13:30:00,173.04,173.54,172.9,173.54,21817.0,173.04,173.54,172.9,173.54,21817.0
2022-12-09 13:35:00,173.63,174.15,173.63,174.15,10443.0,173.63,174.15,173.63,174.15,10443.0
2022-12-09 13:40:00,174.15,174.42,173.93,174.01,20087.0,174.15,174.42,173.93,174.01,20087.0
2022-12-09 13:45:00,174.01,174.01,173.5,173.73,8278.0,174.01,174.01,173.5,173.73,8278.0
2022-12-09 13:50:00,173.73,174.14,173.73,174.04,7095.0,173.73,174.14,173.73,174.04,7095.0
2022-12-09 13:55:00,174.05,174.11,173.9,174.1,5012.0,174.05,174.11,173.9,174.1,5012.0
2022-12-09 14:00:00,174.11,174.16,173.56,173.59,4195.0,174.11,174.16,173.56,173.59,4195.0
2022-12-09 14:05:00,173.59,173.81,173.36,173.78,3809.0,173.59,173.81,173.36,173.78,3809.0
2022-12-09 14:10:00,173.71,173.8,173.65,173.8,1791.0,173.71,173.8,173.65,173.8,1791.0
2022-12-09 14:15:00,173.68,173.69,173.56,173.56,3042.0,173.68,173.69,173.56,173.56,3042.0
2022-12-09 14:20:00,173.58,173.65,173.36,173.58,3510.0,173.58,173.65,173.36,173.58,3510.0
2022-12-09 14:25:00,173.5,173.59,173.39,173.39,3945.0,173.5,173.59,173.39,173.39,3945.0
2022-12-09 14:30:00,173.37,173.66,173.21,173.62,5032.0,173.37,173.66,173.21,173.62,5032.0
2022-12-09 14:35:00,173.62,173.73,173.53,173.53,921.0,173.62,173.73,173.53,173.53,921.0
2022-12-09 14:40:00,173.64,173.66,173.41,173.45,2863.0,173.64,173.66,173.41,173.45,2863.0
2022-12-09 14:45:00,173.39,173.6,173.38,173.5,2999.0,173.39,173.6,173.38,173.5,2999.0
2022-12-09 14:50:00,173.49,173.61,173.42,173.61,2469.0,173.49,173.61,173.42,173.61,2469.0
2022-12-09 14:55:00,173.64,173.75,173.57,173.74,3288.0,173.64,173.75,173.57,173.74,3288.0
2022-12-09 15:00:00,173.75,173.77,173.59,173.75,4905.0,173.75,173.77,173.59,173.75,4905.0
2022-12-09 15:05:00,173.79,173.94,173.49,173.64,5286.0,173.79,173.94,173.49,173.64,5286.0
2022-12-09 15:10:00,173.55,173.7,173.55,173.62,2251.0,173.55,173.7,173.55,173.62,2251.0
2022-12-09 15:15:00,173.54,173.63,173.37,173.38,4817.0,173.54,173.63,173.37,173.38,4817.0
2022-12-09 15:20:00,173.35,173.4,173.16,173.31,2777.0,173.35,173.4,173.16,173.31,2777.0
2022-12-09 15:25:00,173.31,173.51,173.3,173.39,6450.0,173.31,173.51,173.3,173.39,6450.0
2022-12-09 15:30:00,173.31,173.55,173.23,173.55,6202.0,173.31,173.55,173.23,173.55,6202.0
2022-12-09 15:35:00,173.6,173.6,173.15,173.24,8217.0,173.6,173.6,173.15,173.24,8217.0
2022-12-09 15:40:00,173.18,173.2,172.77,172.81,9674.0,173.18,173.2,172.77,172.81,9674.0
2022-12-09 15:45:00,172.83,173.03,172.7,172.95,15598.0,172.83,173.03,172.7,172.95,15598.0
2022-12-09 15:50:00,172.88,172.9,172.35,172.44,30637.0,172.88,172.9,172.35,172.44,30637.0
2022-12-09 15:55:00,172.43,172.54,171.9,172.1,55598.0,172.43,172.54,171.9,172.1,55598.0
2022-12-12 09:30:00,173.21,173.21,172.41,173.18,6159.0,173.21,173.21,172.41,173.18,6159.0
2022-12-12 09:35:00,173.64,173.64,173.06,173.11,900.0,173.64,173.64,173.06,173.11,900.0
2022-12-12 09:40:00,173.18,173.71,173.08,173.71,2459.0,173.18,173.71,173.08,173.71,2459.0
2022-12-12 09:45:00,173.3,174.46,173.05,174.46,41607.0,173.3,174.46,173.05,174.46,41607.0
2022-12-12 09:50:00,174.05,174.49,174.03,174.05,3657.0,174.05,174.49,174.03,174.05,3657.0
2022-12-12 09:55:00,174.04,174.62,173.74,174.62,5593.0,174.04,174.62,173.74,174.62,5593.0
2022-12-12 10:00:00,174.27,174.27,173.75,173.75,2584.0,174.27,174.27,173.75,173.75,2584.0
2022-12-12 10:05:00,173.65,173.66,173.24,173.66,2382.0,173.65,173.66,173.24,173.66,2382.0
2022-12-12 10:10:00,173.61,174.16,173.36,173.36,6211.0,173.61,174.16,173.36,173.36,6211.0
2022-12-12 10:15:00,173.15,173.3,173.03,173.3,500.0,173.15,173.3,173.03,173.3,500.0
2022-12-12 10:20:00,173.47,173.94,173.47,173.63,2175.0,173.47,173.94,173.47,173.63,2175.0
2022-12-12 10:25:00,173.76,174.06,173.76,174.0,1850.0,173.76,174.06,173.76,174.0,1850.0
2022-12-12 10:30:00,173.82,173.82,173.61,173.8,1938.0,173.82,173.82,173.61,173.8,1938.0
2022-12-12 10:35:00,173.8,174.19,173.5,173.88,4906.0,173.8,174.19,173.5,173.88,4906.0
2022-12-12 10:40:00,173.74,173.89,173.39,173.89,2261.0,173.74,173.89,173.39,173.89,2261.0
2022-12-12 10:45:00,173.79,174.08,173.72,173.8,3082.0,173.79,174.08,173.72,173.8,3082.0
2022-12-12 10:50:00,173.87,173.97,173.58,173.81,2237.0,173.87,173.97,173.58,173.81,2237.0
2022-12-12 10:55:00,173.95,174.17,173.89,174.17,8958.0,173.95,174.17,173.89,174.17,8958.0
2022-12-12 11:00:00,174.27,174.8,174.17,174.8,3116.0,174.27,174.8,174.17,174.8,3116.0
2022-12-12 11:05:00,174.82,175.4,174.82,175.24,7212.0,174.82,175.4,174.82,175.24,7212.0
2022-12-12 11:10:00,174.95,175.47,174.95,175.47,16179.0,174.95,175.47,174.95,175.47,16179.0
2022-12-12 11:15:00,175.39,175.54,175.1,175.35,7953.0,175.39,175.54,175.1,175.35,7953.0
2022-12-12 11:20:00,175.45,175.57,175.24,175.31,19575.0,175.45,175.57,175.24,175.31,19575.0
2022-12-12 11:25:00,175.22,175.22,174.49,174.55,4461.0,175.22,175.22,174.49,174.55,4461.0
2022-12-12 11:30:00,174.57,174.84,174.41,174.62,10519.0,174.57,174.84,174.41,174.62,10519.0
2022-12-12 11:35:00,174.82,175.0,174.76,174.82,2680.0,174.82,175.0,174.76,174.82,2680.0
2022-12-12 11:40:00,174.73,174.74,174.39,174.73,2885.0,174.73,174.74,174.39,174.73,2885.0
2022-12-12 11:45:00,174.82,174.82,174.42,174.51,6641.0,174.82,174.82,174.42,174.51,6641.0
2022-12-12 11:50:00,174.52,174.87,174.4,174.4,22996.0,174.52,174.87,174.4,174.4,22996.0
2022-12-12 11:55:00,174.47,174.56,174.23,174.48,2643.0,174.47,174.56,174.23,174.48,2643.0
2022-12-12 12:00:00,174.38,174.49,174.25,174.34,5068.0,174.38,174.49,174.25,174.34,5068.0
2022-12-12 12:05:00,174.34,174.43,174.16,174.27,7562.0,174.34,174.43,174.16,174.27,7562.0
2022-12-12 12:10:00,174.29,174.33,173.98,174.09,4934.0,174.29,174.33,173.98,174.09,4934.0
2022-12-12 12:15:00,174.06,174.07,173.75,173.85,13077.0,174.06,174.07,173.75,173.85,13077.0
2022-12-12 12:20:00,173.89,174.02,173.76,173.77,10691.0,173.89,174.02,173.76,173.77,10691.0
2022-12-12 12:25:00,173.77,173.86,173.63,173.78,5460.0,173.77,173.86,173.63,173.78,5460.0
2022-12-12 12:30:00,173.76,174.05,173.73,173.94,4852.0,173.76,174.05,173.73,173.94,4852.0
2022-12-12 12:35:00,174.02,174.02,173.63,173.65,3100.0,174.02,174.02,173.63,173.65,3100.0
2022-12-12 12:40:00,173.74,173.94,173.71,173.76,3339.0,173.74,173.94,173.71,173.76,3339.0
2022-12-12 12:45:00,173.78,173.85,173.34,173.39,5110.0,173.78,173.85,173.34,173.39,5110.0
2022-12-12 12:50:00,173.43,173.82,173.43,173.77,3189.0,173.43,173.82,173.43,173.77,3189.0
2022-12-12 12:55:00,173.83,173.83,173.56,173.64,6227.0,173.83,173.83,173.56,173.64,6227.0
2022-12-12 13:00:00,173.64,173.94,173.31,173.33,43216.0,173.64,173.94,173.31,173.33,43216.0
2022-12-12 13:05:00,173.34,173.74,173.34,173.7,10380.0,173.34,173.74,173.34,173.7,10380.0
2022-12-12 13:10:00,173.7,173.7,173.42,173.43,4957.0,173.7,173.7,173.42,173.43,4957.0
2022-12-12 13:15:00,173.47,173.65,173.31,173.31,3586.0,173.47,173.65,173.31,173.31,3586.0
2022-12-12 13:20:00,173.48,173.69,173.46,173.61,6288.0,173.48,173.69,173.46,173.61,6288.0
2022-12-12 13:25:00,173.6,173.68,173.56,173.57,7279.0,173.6,173.68,173.56,173.57,7279.0
2022-12-12 13:30:00,173.52,173.66,173.35,173.56,31189.0,173.52,173.66,173.35,173.56,31189.0
2022-12-12 13:35:00,173.56,173.65,173.46,173.65,3036.0,173.56,173.65,173.46,173.65,3036.0
2022-12-12 13:40:00,173.56,173.71,173.4,173.47,5102.0,173.56,173.71,173.4,173.47,5102.0
2022-12-12 13:45:00,173.54,173.54,173.22,173.27,3509.0,173.54,173.54,173.22,173.27,3509.0
2022-12-12 13:50:00,173.24,173.27,173.05,173.15,4979.0,173.24,173.27,173.05,173.15,4979.0
2022-12-12 13:55:00,173.15,173.15,172.76,172.98,9318.0,173.15,173.15,172.76,172.98,9318.0
2022-12-12 14:00:00,172.97,173.03,172.6,172.68,10800.0,172.97,173.03,172.6,172.68,10800.0
2022-12-12 14:05:00,172.71,172.71,172.33,172.36,3775.0,172.71,172.71,172.33,172.36,3775.0
2022-12-12 14:10:00,172.36,173.0,172.36,172.81,40096.0,172.36,173.0,172.36,172.81,40096.0
2022-12-12 14:15:00,172.82,172.98,172.7,172.97,9675.0,172.82,172.98,172.7,172.97,9675.0
2022-12-12 14:20:00,172.97,172.97,172.72,172.8,5893.0,172.97,172.97,172.72,172.8,5893.0
2022-12-12 14:25:00,172.8,173.06,172.59,172.89,6677.0,172.8,173.06,172.59,172.89,6677.0
2022-12-12 14:30:00,172.86,172.86,172.61,172.74,3805.0,172.86,172.86,172.61,172.74,3805.0
2022-12-12 14:35:00,172.74,172.81,172.6,172.69,2356.0,172.74,172.81,172.6,172.69,2356.0
2022-12-12 14:40:00,172.74,172.79,172.57,172.64,3044.0,172.74,172.79,172.57,172.64,3044.0
2022-12-12 14:45:00,172.64,172.76,172.6,172.64,3666.0,172.64,172.76,172.6,172.64,3666.0
2022-12-12 14:50:00,172.58,172.67,172.37,172.53,4574.0,172.58,172.67,172.37,172.53,4574.0
2022-12-12 14:55:00,172.53,172.53,172.38,172.47,2330.0,172.53,172.53,172.38,172.47,2330.0
2022-12-12 15:00:00,172.45,172.55,172.35,172.35,6869.0,172.45,172.55,172.35,172.35,6869.0
2022-12-12 15:05:00,172.31,172.57,172.31,172.46,10573.0,172.31,172.57,172.31,172.46,10573.0
2022-12-12 15:10:00,172.46,173.04,172.35,172.4,26534.0,172.46,173.04,172.35,172.4,26534.0
2022-12-12 15:15:00,172.34,172.62,172.22,172.3,7132.0,172.34,172.62,172.22,172.3,7132.0
2022-12-12 15:20:00,172.3,172.69,172.29,172.59,12052.0,172.3,172.69,172.29,172.59,12052.0
2022-12-12 15:25:00,172.61,172.61,172.25,172.3,18670.0,172.61,172.61,172.25,172.3,18670.0
2022-12-12 15:30:00,172.31,172.35,172.12,172.13,18968.0,172.31,172.35,172.12,172.13,18968.0
2022-12-12 15:35:00,172.12,172.15,171.71,171.91,19079.0,172.12,172.15,171.71,171.91,19079.0
2022-12-12 15:40:00,171.9,172.06,171.36,171.58,51459.0,171.9,172.06,171.36,171.58,51459.0
2022-12-12 15:45:00,171.52,171.81,171.52,171.77,16192.0,171.52,171.81,171.52,171.77,16192.0
2022-12-12 15:50:00,171.8,172.07,171.62,171.84,47778.0,171.8,172.07,171.62,171.84,47778.0
2022-12-12 15:55:00,171.84,172.06,171.5,171.58,80975.0,171.84,172.06,171.5,171.58,80975.0
2022-12-13 09:30:00,180.87,181.85,180.1,181.29,73053.0,180.87,181.85,180.1,181.29,73053.0
2022-12-13 09:35:00,181.48,181.52,179.71,179.98,25687.0,181.48,181.52,179.71,179.98,25687.0
2022-12-13 09:40:00,180.0,181.13,179.4,181.13,53319.0,180.0,181.13,179.4,181.13,53319.0
2022-12-13 09:45:00,181.24,181.67,180.76,180.88,26691.0,181.24,181.67,180.76,180.88,26691.0
2022-12-13 09:50:00,180.84,181.4,180.14,181.4,3839.0,180.84,181.4,180.14,181.4,3839.0
2022-12-13 09:55:00,181.42,181.54,180.47,180.53,24505.0,181.42,181.54,180.47,180.53,24505.0
2022-12-13 10:00:00,180.45,181.45,179.99,181.33,13069.0,180.45,181.45,179.99,181.33,13069.0
2022-12-13 10:05:00,181.3,181.35,179.8,180.93,36470.0,181.3,181.35,179.8,180.93,36470.0
2022-12-13 10:10:00,180.84,181.08,180.64,180.85,9173.0,180.84,181.08,180.64,180.85,9173.0
2022-12-13 10:15:00,180.73,181.05,180.41,180.56,6516.0,180.73,181.05,180.41,180.56,6516.0
2022-12-13 10:20:00,180.57,180.57,179.42,179.42,21460.0,180.57,180.57,179.42,179.42,21460.0
2022-12-13 10:25:00,179.27,179.54,178.0,178.42,10032.0,179.27,179.54,178.0,178.42,10032.0
2022-12-13 10:30:00,178.55,178.59,177.85,178.58,4901.0,178.55,178.59,177.85,178.58,4901.0
2022-12-13 10:35:00,178.77,178.77,177.01,177.35,22103.0,178.77,178.77,177.01,177.35,22103.0
2022-12-13 10:40:00,177.35,177.61,176.74,177.08,39352.0,177.35,177.61,176.74,177.08,39352.0
2022-12-13 10:45:00,177.23,177.6,176.49,176.49,12373.0,177.23,177.6,176.49,176.49,12373.0
2022-12-13 10:50:00,176.43,177.16,176.32,176.8,6109.0,176.43,177.16,176.32,176.8,6109.0
2022-12-13 10:55:00,177.06,177.06,176.59,176.88,5540.0,177.06,177.06,176.59,176.88,5540.0
2022-12-13 11:00:00,176.85,177.14,176.27,176.46,20437.0,176.85,177.14,176.27,176.46,20437.0
2022-12-13 11:05:00,176.33,176.46,175.76,176.17,6581.0,176.33,176.46,175.76,176.17,6581.0
2022-12-13 11:10:00,176.45,177.55,176.28,177.47,17994.0,176.45,177.55,176.28,177.47,17994.0
2022-12-13 11:15:00,177.58,177.61,176.89,176.89,5402.0,177.58,177.61,176.89,176.89,5402.0
2022-12-13 11:20:00,176.96,177.0,176.69,176.86,30232.0,176.96,177.0,176.69,176.86,30232.0
2022-12-13 11:25:00,177.04,177.16,176.87,176.91,8050.0,177.04,177.16,176.87,176.91,8050.0
2022-12-13 11:30:00,176.93,177.13,176.83,177.09,6763.0,176.93,177.13,176.83,177.09,6763.0
2022-12-13 11:35:00,177.04,177.05,176.55,176.71,5399.0,177.04,177.05,176.55,176.71,5399.0
2022-12-13 11:40:00,176.62,176.62,175.49,175.61,4113.0,176.62,176.62,175.49,175.61,4113.0
2022-12-13 11:45:00,175.61,175.66,174.51,174.94,11386.0,175.61,175.66,174.51,174.94,11386.0
2022-12-13 11:50:00,175.03,175.22,174.69,174.84,3918.0,175.03,175.22,174.69,174.84,3918.0
2022-12-13 11:55:00,174.84,175.23,174.84,174.98,5128.0,174.84,175.23,174.84,174.98,5128.0
2022-12-13 12:00:00,175.01,175.01,174.71,174.91,3509.0,175.01,175.01,174.71,174.91,3509.0
2022-12-13 12:05:00,174.92,175.14,174.53,174.53,3076.0,174.92,175.14,174.53,174.53,3076.0
2022-12-13 12:10:00,174.38,174.38,173.63,173.71,8521.0,174.38,174.38,173.63,173.71,8521.0
2022-12-13 12:15:00,173.68,173.7,173.04,173.04,7367.0,173.68,173.7,173.04,173.04,7367.0
2022-12-13 12:20:00,173.24,173.4,172.65,173.13,16851.0,173.24,173.4,172.65,173.13,16851.0
2022-12-13 12:25:00,173.13,173.23,172.81,173.07,5872.0,173.13,173.23,172.81,173.07,5872.0
2022-12-13 12:30:00,172.82,173.09,172.16,172.93,11549.0,172.82,173.09,172.16,172.93,11549.0
2022-12-13 12:35:00,172.93,173.8,172.92,173.74,34913.0,172.93,173.8,172.92,173.74,34913.0
2022-12-13 12:40:00,173.94,174.4,173.54,174.09,8463.0,173.94,174.4,173.54,174.09,8463.0
2022-12-13 12:45:00,174.1,174.32,173.45,173.45,31725.0,174.1,174.32,173.45,173.45,31725.0
2022-12-13 12:50:00,173.45,173.69,173.31,173.54,2418.0,173.45,173.69,173.31,173.54,2418.0
2022-12-13 12:55:00,173.72,173.9,173.19,173.46,6122.0,173.72,173.9,173.19,173.46,6122.0
2022-12-13 13:00:00,173.58,174.03,173.53,173.8,5253.0,173.58,174.03,173.53,173.8,5253.0
2022-12-13 13:05:00,173.76,173.82,173.49,173.53,2876.0,173.76,173.82,173.49,173.53,2876.0
2022-12-13 13:10:00,173.53,173.94,173.53,173.92,5919.0,173.53,173.94,173.53,173.92,5919.0
2022-12-13 13:15:00,173.95,174.55,173.84,174.55,3914.0,173.95,174.55,173.84,174.55,3914.0
2022-12-13 13:20:00,174.55,174.78,174.47,174.63,11005.0,174.55,174.78,174.47,174.63,11005.0
2022-12-13 13:25:00,174.68,175.1,174.58,175.02,9039.0,174.68,175.1,174.58,175.02,9039.0
2022-12-13 13:30:00,174.95,175.64,174.92,175.59,7073.0,174.95,175.64,174.92,175.59,7073.0
2022-12-13 13:35:00,175.37,175.86,175.31,175.86,9384.0,175.37,175.86,175.31,175.86,9384.0
2022-12-13 13:40:00,175.74,176.3,175.68,176.3,7716.0,175.74,176.3,175.68,176.3,7716.0
2022-12-13 13:45:00,176.36,176.38,175.87,175.99,9299.0,176.36,176.38,175.87,175.99,9299.0
2022-12-13 13:50:00,175.95,176.07,175.43,175.43,6265.0,175.95,176.07,175.43,175.43,6265.0
2022-12-13 13:55:00,175.49,175.83,175.25,175.25,11303.0,175.49,175.83,175.25,175.25,11303.0
2022-12-13 14:00:00,175.43,176.06,175.43,175.78,6121.0,175.43,176.06,175.43,175.78,6121.0
2022-12-13 14:05:00,175.56,175.56,175.16,175.17,10051.0,175.56,175.56,175.16,175.17,10051.0
2022-12-13 14:10:00,175.1,175.27,174.91,175.08,3330.0,175.1,175.27,174.91,175.08,3330.0
2022-12-13 14:15:00,175.14,175.84,175.14,175.53,32365.0,175.14,175.84,175.14,175.53,32365.0
2022-12-13 14:20:00,175.58,176.91,175.42,176.4,10806.0,175.58,176.91,175.42,176.4,10806.0
2022-12-13 14:25:00,176.34,176.41,176.17,176.41,2606.0,176.34,176.41,176.17,176.41,2606.0
2022-12-13 14:30:00,176.46,176.48,176.26,176.36,2227.0,176.46,176.48,176.26,176.36,2227.0
2022-12-13 14:35:00,176.36,176.65,176.29,176.6,4197.0,176.36,176.65,176.29,176.6,4197.0
2022-12-13 14:40:00,176.59,176.99,176.46,176.86,6595.0,176.59,176.99,176.46,176.86,6595.0
2022-12-13 14:45:00,176.98,176.98,176.69,176.7,6576.0,176.98,176.98,176.69,176.7,6576.0
2022-12-13 14:50:00,176.63,176.63,175.92,176.0,15852.0,176.63,176.63,175.92,176.0,15852.0
2022-12-13 14:55:00,176.06,176.1,175.88,176.06,8402.0,176.06,176.1,175.88,176.06,8402.0
2022-12-13 15:00:00,175.98,175.98,175.12,175.31,24568.0,175.98,175.98,175.12,175.31,24568.0
2022-12-13 15:05:00,175.46,175.49,174.95,175.04,7788.0,175.46,175.49,174.95,175.04,7788.0
2022-12-13 15:10:00,175.17,175.68,175.16,175.67,36868.0,175.17,175.68,175.16,175.67,36868.0
2022-12-13 15:15:00,175.67,176.63,175.66,176.52,3025.0,175.67,176.63,175.66,176.52,3025.0
2022-12-13 15:20:00,176.58,176.58,176.15,176.24,8548.0,176.58,176.58,176.15,176.24,8548.0
2022-12-13 15:25:00,176.24,176.3,176.06,176.22,5915.0,176.24,176.3,176.06,176.22,5915.0
2022-12-13 15:30:00,176.22,176.68,176.22,176.51,13891.0,176.22,176.68,176.22,176.51,13891.0
2022-12-13 15:35:00,176.47,176.49,176.22,176.49,5759.0,176.47,176.49,176.22,176.49,5759.0
2022-12-13 15:40:00,176.37,176.69,176.28,176.58,13893.0,176.37,176.69,176.28,176.58,13893.0
2022-12-13 15:45:00,176.57,176.8,176.24,176.3,89745.0,176.57,176.8,176.24,176.3,89745.0
2022-12-13 15:50:00,176.2,177.63,176.09,177.51,40570.0,176.2,177.63,176.09,177.51,40570.0
2022-12-13 15:55:00,177.45,177.56,176.81,176.94,64785.0,177.45,177.56,176.81,176.94,64785.0
2022-12-14 09:30:00,176.71,179.92,176.71,179.92,11567.0,176.71,179.92,176.71,179.92,11567.0
2022-12-14 09:35:00,179.92,181.26,179.64,180.16,22247.0,179.92,181.26,179.64,180.16,22247.0
2022-12-14 09:40:00,180.16,180.69,179.67,180.07,57139.0,180.16,180.69,179.67,180.07,57139.0
2022-12-14 09:45:00,180.3,180.76,180.1,180.26,7322.0,180.3,180.76,180.1,180.26,7322.0
2022-12-14 09:50:00,180.45,180.48,180.01,180.48,3129.0,180.45,180.48,180.01,180.48,3129.0
2022-12-14 09:55:00,180.24,180.56,179.56,179.79,4590.0,180.24,180.56,179.56,179.79,4590.0
2022-12-14 10:00:00,179.72,179.95,179.2,179.64,4305.0,179.72,179.95,179.2,179.64,4305.0
2022-12-14 10:05:00,179.75,180.46,179.75,180.18,4919.0,179.75,180.46,179.75,180.18,4919.0
2022-12-14 10:10:00,180.25,181.08,180.25,180.63,6458.0,180.25,181.08,180.25,180.63,6458.0
2022-12-14 10:15:00,180.59,180.89,180.45,180.52,7803.0,180.59,180.89,180.45,180.52,7803.0
2022-12-14 10:20:00,180.5,180.72,180.34,180.41,4012.0,180.5,180.72,180.34,180.41,4012.0
2022-12-14 10:25:00,180.5,180.93,180.5,180.68,2797.0,180.5,180.93,180.5,180.68,2797.0
2022-12-14 10:30:00,180.79,180.83,180.3,180.62,5859.0,180.79,180.83,180.3,180.62,5859.0
2022-12-14 10:35:00,180.81,180.85,180.53,180.84,1460.0,180.81,180.85,180.53,180.84,1460.0
2022-12-14 10:40:00,180.68,181.13,180.6,180.95,20759.0,180.68,181.13,180.6,180.95,20759.0
2022-12-14 10:45:00,181.01,181.01,180.72,180.74,6946.0,181.01,181.01,180.72,180.74,6946.0
2022-12-14 10:50:00,180.75,180.89,180.38,180.53,22943.0,180.75,180.89,180.38,180.53,22943.0
2022-12-14 10:55:00,180.42,180.42,179.86,180.22,3557.0,180.42,180.42,179.86,180.22,3557.0
2022-12-14 11:00:00,180.34,180.5,180.24,180.25,1440.0,180.34,180.5,180.24,180.25,1440.0
2022-12-14 11:05:00,180.24,180.5,179.97,179.97,3655.0,180.24,180.5,179.97,179.97,3655.0
2022-12-14 11:10:00,180.29,180.32,180.16,180.24,2107.0,180.29,180.32,180.16,180.24,2107.0
2022-12-14 11:15:00,180.25,180.29,180.0,180.08,7398.0,180.25,180.29,180.0,180.08,7398.0
2022-12-14 11:20:00,180.15,180.15,179.8,179.83,13139.0,180.15,180.15,179.8,179.83,13139.0
2022-12-14 11:25:00,179.84,179.89,179.61,179.63,4901.0,179.84,179.89,179.61,179.63,4901.0
2022-12-14 11:30:00,179.5,179.5,178.68,178.77,18543.0,179.5,179.5,178.68,178.77,18543.0
2022-12-14 11:35:00,178.71,178.9,178.71,178.9,12797.0,178.71,178.9,178.71,178.9,12797.0
2022-12-14 11:40:00,178.89,178.89,178.35,178.48,4826.0,178.89,178.89,178.35,178.48,4826.0
2022-12-14 11:45:00,178.49,178.49,178.15,178.29,4600.0,178.49,178.49,178.15,178.29,4600.0
2022-12-14 11:50:00,178.05,178.95,178.05,178.42,26234.0,178.05,178.95,178.05,178.42,26234.0
2022-12-14 11:55:00,178.42,178.64,178.3,178.51,28718.0,178.42,178.64,178.3,178.51,28718.0
2022-12-14 12:00:00,178.48,178.65,178.19,178.23,1840.0,178.48,178.65,178.19,178.23,1840.0
2022-12-14 12:05:00,178.2,178.44,178.19,178.44,450.0,178.2,178.44,178.19,178.44,450.0
2022-12-14 12:10:00,178.46,178.51,178.31,178.31,1200.0,178.46,178.51,178.31,178.31,1200.0
2022-12-14 12:15:00,178.44,178.45,178.17,178.28,2312.0,178.44,178.45,178.17,178.28,2312.0
2022-12-14 12:20:00,178.09,178.36,177.99,178.27,2500.0,178.09,178.36,177.99,178.27,2500.0
2022-12-14 12:25:00,178.33,178.44,178.23,178.43,3059.0,178.33,178.44,178.23,178.43,3059.0
2022-12-14 12:30:00,178.42,178.52,178.22,178.38,4657.0,178.42,178.52,178.22,178.38,4657.0
2022-12-14 12:35:00,178.31,178.51,178.24,178.5,12053.0,178.31,178.51,178.24,178.5,12053.0
2022-12-14 12:40:00,178.5,178.91,178.42,178.88,3505.0,178.5,178.91,178.42,178.88,3505.0
2022-12-14 12:45:00,178.77,178.94,178.29,178.41,4057.0,178.77,178.94,178.29,178.41,4057.0
2022-12-14 12:50:00,178.41,178.64,178.36,178.53,3437.0,178.41,178.64,178.36,178.53,3437.0
2022-12-14 12:55:00,178.58,178.58,178.44,178.54,2670.0,178.58,178.58,178.44,178.54,2670.0
2022-12-14 13:00:00,178.53,178.74,178.38,178.74,1800.0,178.53,178.74,178.38,178.74,1800.0
2022-12-14 13:05:00,178.71,178.9,178.56,178.9,20542.0,178.71,178.9,178.56,178.9,20542.0
2022-12-14 13:10:00,178.92,178.92,178.59,178.61,2300.0,178.92,178.92,178.59,178.61,2300.0
2022-12-14 13:15:00,178.75,178.75,178.55,178.6,1200.0,178.75,178.75,178.55,178.6,1200.0
2022-12-14 13:20:00,178.69,178.75,178.66,178.72,400.0,178.69,178.75,178.66,178.72,400.0
2022-12-14 13:25:00,178.76,178.84,178.57,178.8,5651.0,178.76,178.84,178.57,178.8,5651.0
2022-12-14 13:30:00,178.74,178.83,178.65,178.74,16653.0,178.74,178.83,178.65,178.74,16653.0
2022-12-14 13:35:00,178.81,179.02,178.71,179.02,10387.0,178.81,179.02,178.71,179.02,10387.0
2022-12-14 13:40:00,178.98,179.02,178.69,178.7,12943.0,178.98,179.02,178.69,178.7,12943.0
2022-12-14 13:45:00,178.7,178.7,178.61,178.61,500.0,178.7,178.7,178.61,178.61,500.0
2022-12-14 13:50:00,178.48,178.56,178.4,178.53,1975.0,178.48,178.56,178.4,178.53,1975.0
2022-12-14 13:55:00,178.49,178.78,178.49,178.72,19483.0,178.49,178.78,178.49,178.72,19483.0
2022-12-14 14:00:00,178.57,178.57,176.09,176.87,12034.0,178.57,178.57,176.09,176.87,12034.0
2022-12-14 14:05:00,176.8,177.12,175.79,176.27,3872.0,176.8,177.12,175.79,176.27,3872.0
2022-12-14 14:10:00,176.56,177.39,176.16,177.08,3403.0,176.56,177.39,176.16,177.08,3403.0
2022-12-14 14:15:00,176.87,177.53,176.72,177.13,5678.0,176.87,177.53,176.72,177.13,5678.0
2022-12-14 14:20:00,176.86,177.33,176.86,176.93,2089.0,176.86,177.33,176.86,176.93,2089.0
2022-12-14 14:25:00,177.07,177.49,176.93,177.12,2157.0,177.07,177.49,176.93,177.12,2157.0
2022-12-14 14:30:00,177.04,177.26,175.46,175.72,3562.0,177.04,177.26,175.46,175.72,3562.0
2022-12-14 14:35:00,175.39,176.19,175.39,175.99,2236.0,175.39,176.19,175.39,175.99,2236.0
2022-12-14 14:40:00,175.7,177.3,175.7,177.28,4307.0,175.7,177.3,175.7,177.28,4307.0
2022-12-14 14:45:00,176.97,177.37,176.2,177.11,4217.0,176.97,177.37,176.2,177.11,4217.0
2022-12-14 14:50:00,176.92,176.94,175.96,176.77,3782.0,176.92,176.94,175.96,176.77,3782.0
2022-12-14 14:55:00,176.67,176.98,176.62,176.93,2301.0,176.67,176.98,176.62,176.93,2301.0
2022-12-14 15:00:00,176.75,177.78,176.7,177.35,7527.0,176.75,177.78,176.7,177.35,7527.0
2022-12-14 15:05:00,177.35,177.67,177.14,177.56,3906.0,177.35,177.67,177.14,177.56,3906.0
2022-12-14 15:10:00,177.62,178.76,177.62,178.43,39312.0,177.62,178.76,177.62,178.43,39312.0
2022-12-14 15:15:00,178.12,178.12,176.99,177.41,2700.0,178.12,178.12,176.99,177.41,2700.0
2022-12-14 15:20:00,177.55,177.56,176.92,177.19,14472.0,177.55,177.56,176.92,177.19,14472.0
2022-12-14 15:25:00,177.09,177.21,176.28,176.28,4758.0,177.09,177.21,176.28,176.28,4758.0
2022-12-14 15:30:00,176.21,176.3,175.66,175.95,3840.0,176.21,176.3,175.66,175.95,3840.0
2022-12-14 15:35:00,176.02,176.23,175.66,176.11,2684.0,176.02,176.23,175.66,176.11,2684.0
2022-12-14 15:40:00,176.06,176.29,175.97,176.27,4039.0,176.06,176.29,175.97,176.27,4039.0
2022-12-14 15:45:00,176.14,176.95,176.06,176.93,11730.0,176.14,176.95,176.06,176.93,11730.0
2022-12-14 15:50:00,176.97,177.49,176.82,176.91,21224.0,176.97,177.49,176.82,176.91,21224.0
2022-12-14 15:55:00,176.85,176.91,175.92,175.96,96192.0,176.85,176.91,175.92,175.96,96192.0
2022-12-15 09:30:00,172.65,173.4,172.55,173.03,8600.0,172.65,173.4,172.55,173.03,8600.0
2022-12-15 09:35:00,173.02,173.02,172.05,172.46,4123.0,173.02,173.02,172.05,172.46,4123.0
2022-12-15 09:40:00,172.46,173.88,172.43,173.88,4929.0,172.46,173.88,172.43,173.88,4929.0
2022-12-15 09:45:00,173.7,173.95,172.12,172.38,53075.0,173.7,173.95,172.12,172.38,53075.0
2022-12-15 09:50:00,172.23,173.17,171.98,172.61,9178.0,172.23,173.17,171.98,172.61,9178.0
2022-12-15 09:55:00,172.63,173.36,172.11,172.11,7208.0,172.63,173.36,172.11,172.11,7208.0
2022-12-15 10:00:00,172.38,172.44,171.59,172.12,6310.0,172.38,172.44,171.59,172.12,6310.0
2022-12-15 10:05:00,171.91,172.33,171.89,172.33,3636.0,171.91,172.33,171.89,172.33,3636.0
2022-12-15 10:10:00,172.18,172.18,171.63,171.86,6017.0,172.18,172.18,171.63,171.86,6017.0
2022-12-15 10:15:00,172.0,172.41,171.64,171.99,7161.0,172.0,172.41,171.64,171.99,7161.0
2022-12-15 10:20:00,171.85,172.0,171.25,171.28,5419.0,171.85,172.0,171.25,171.28,5419.0
2022-12-15 10:25:00,171.31,171.5,171.05,171.25,7257.0,171.31,171.5,171.05,171.25,7257.0
2022-12-15 10:30:00,171.25,171.56,170.67,171.56,14377.0,171.25,171.56,170.67,171.56,14377.0
2022-12-15 10:35:00,171.39,171.59,171.17,171.56,5254.0,171.39,171.59,171.17,171.56,5254.0
2022-12-15 10:40:00,171.58,171.78,171.17,171.27,5330.0,171.58,171.78,171.17,171.27,5330.0
2022-12-15 10:45:00,171.28,171.41,171.08,171.21,9295.0,171.28,171.41,171.08,171.21,9295.0
2022-12-15 10:50:00,171.06,171.33,170.97,171.33,1400.0,171.06,171.33,170.97,171.33,1400.0
2022-12-15 10:55:00,171.24,171.24,170.7,170.76,10606.0,171.24,171.24,170.7,170.76,10606.0
2022-12-15 11:00:00,170.85,171.22,170.85,171.22,9993.0,170.85,171.22,170.85,171.22,9993.0
2022-12-15 11:05:00,171.2,171.2,170.53,170.53,14015.0,171.2,171.2,170.53,170.53,14015.0
2022-12-15 11:10:00,170.68,170.82,170.38,170.81,13154.0,170.68,170.82,170.38,170.81,13154.0
2022-12-15 11:15:00,170.9,171.35,170.77,171.35,5552.0,170.9,171.35,170.77,171.35,5552.0
2022-12-15 11:20:00,171.42,171.48,171.33,171.37,2110.0,171.42,171.48,171.33,171.37,2110.0
2022-12-15 11:25:00,171.45,171.52,171.27,171.49,2356.0,171.45,171.52,171.27,171.49,2356.0
2022-12-15 11:30:00,171.5,171.89,171.36,171.45,11130.0,171.5,171.89,171.36,171.45,11130.0
2022-12-15 11:35:00,171.46,171.73,171.32,171.73,3063.0,171.46,171.73,171.32,171.73,3063.0
2022-12-15 11:40:00,171.45,171.45,171.27,171.33,3990.0,171.45,171.45,171.27,171.33,3990.0
2022-12-15 11:45:00,171.45,171.84,171.45,171.72,1976.0,171.45,171.84,171.45,171.72,1976.0
2022-12-15 11:50:00,171.7,172.02,171.33,171.41,3929.0,171.7,172.02,171.33,171.41,3929.0
2022-12-15 11:55:00,171.48,171.64,171.38,171.64,2294.0,171.48,171.64,171.38,171.64,2294.0
2022-12-15 12:00:00,171.63,172.04,171.63,171.74,6950.0,171.63,172.04,171.63,171.74,6950.0
2022-12-15 12:05:00,171.73,172.34,171.71,172.34,4489.0,171.73,172.34,171.71,172.34,4489.0
2022-12-15 12:10:00,172.4,172.5,172.13,172.49,2497.0,172.4,172.5,172.13,172.49,2497.0
2022-12-15 12:15:00,172.52,172.54,172.33,172.48,2125.0,172.52,172.54,172.33,172.48,2125.0
2022-12-15 12:20:00,172.41,172.51,172.2,172.21,3331.0,172.41,172.51,172.2,172.21,3331.0
2022-12-15 12:25:00,172.22,172.24,171.86,172.0,2502.0,172.22,172.24,171.86,172.0,2502.0
2022-12-15 12:30:00,172.0,172.13,171.77,172.01,2038.0,172.0,172.13,171.77,172.01,2038.0
2022-12-15 12:35:00,172.11,172.26,171.42,171.72,13101.0,172.11,172.26,171.42,171.72,13101.0
2022-12-15 12:40:00,171.7,171.77,171.63,171.77,1278.0,171.7,171.77,171.63,171.77,1278.0
2022-12-15 12:45:00,171.74,171.74,171.14,171.42,4793.0,171.74,171.74,171.14,171.42,4793.0
2022-12-15 12:50:00,171.49,171.57,171.33,171.46,5734.0,171.49,171.57,171.33,171.46,5734.0
2022-12-15 12:55:00,171.46,171.46,171.03,171.03,4079.0,171.46,171.46,171.03,171.03,4079.0
2022-12-15 13:00:00,171.13,171.2,171.08,171.14,8198.0,171.13,171.2,171.08,171.14,8198.0
2022-12-15 13:05:00,171.14,171.14,170.72,171.03,3877.0,171.14,171.14,170.72,171.03,3877.0
2022-12-15 13:10:00,171.09,171.09,170.85,171.0,2603.0,171.09,171.09,170.85,171.0,2603.0
2022-12-15 13:15:00,171.0,171.09,170.85,170.89,2100.0,171.0,171.09,170.85,170.89,2100.0
2022-12-15 13:20:00,170.84,171.0,170.8,170.8,1342.0,170.84,171.0,170.8,170.8,1342.0
2022-12-15 13:25:00,170.87,171.06,170.87,171.06,2164.0,170.87,171.06,170.87,171.06,2164.0
2022-12-15 13:30:00,170.99,171.12,170.84,170.94,12070.0,170.99,171.12,170.84,170.94,12070.0
2022-12-15 13:35:00,170.87,171.06,170.86,171.01,5739.0,170.87,171.06,170.86,171.01,5739.0
2022-12-15 13:40:00,171.01,171.06,170.72,170.88,4337.0,171.01,171.06,170.72,170.88,4337.0
2022-12-15 13:45:00,170.89,171.04,170.85,170.85,4115.0,170.89,171.04,170.85,170.85,4115.0
2022-12-15 13:50:00,170.83,170.84,170.72,170.78,2076.0,170.83,170.84,170.72,170.78,2076.0
2022-12-15 13:55:00,170.77,171.01,170.74,171.01,2457.0,170.77,171.01,170.74,171.01,2457.0
2022-12-15 14:00:00,170.94,171.05,170.82,170.89,3979.0,170.94,171.05,170.82,170.89,3979.0
2022-12-15 14:05:00,170.9,171.05,170.79,170.79,3917.0,170.9,171.05,170.79,170.79,3917.0
2022-12-15 14:10:00,170.82,170.87,170.71,170.71,3830.0,170.82,170.87,170.71,170.71,3830.0
2022-12-15 14:15:00,170.55,170.68,170.49,170.59,2248.0,170.55,170.68,170.49,170.59,2248.0
2022-12-15 14:20:00,170.57,170.58,170.3,170.3,3797.0,170.57,170.58,170.3,170.3,3797.0
2022-12-15 14:25:00,170.3,170.44,170.25,170.25,6127.0,170.3,170.44,170.25,170.25,6127.0
2022-12-15 14:30:00,170.24,170.26,170.07,170.07,6995.0,170.24,170.26,170.07,170.07,6995.0
2022-12-15 14:35:00,170.07,170.46,169.89,170.2,21445.0,170.07,170.46,169.89,170.2,21445.0
2022-12-15 14:40:00,170.27,170.44,170.21,170.34,7405.0,170.27,170.44,170.21,170.34,7405.0
2022-12-15 14:45:00,170.36,170.36,169.85,169.96,4646.0,170.36,170.36,169.85,169.96,4646.0
2022-12-15 14:50:00,170.02,170.13,169.87,169.9,6602.0,170.02,170.13,169.87,169.9,6602.0
2022-12-15 14:55:00,169.9,170.04,169.81,170.02,4096.0,169.9,170.04,169.81,170.02,4096.0
2022-12-15 15:00:00,170.02,170.15,169.76,169.92,10116.0,170.02,170.15,169.76,169.92,10116.0
2022-12-15 15:05:00,169.95,170.09,169.67,169.96,8894.0,169.95,170.09,169.67,169.96,8894.0
2022-12-15 15:10:00,169.9,170.06,169.72,169.78,6183.0,169.9,170.06,169.72,169.78,6183.0
2022-12-15 15:15:00,169.78,169.98,169.62,169.75,8694.0,169.78,169.98,169.62,169.75,8694.0
2022-12-15 15:20:00,169.62,169.76,169.53,169.69,7569.0,169.62,169.76,169.53,169.69,7569.0
2022-12-15 15:25:00,169.69,170.08,169.65,170.08,13474.0,169.69,170.08,169.65,170.08,13474.0
2022-12-15 15:30:00,170.08,170.11,169.88,169.98,15683.0,170.08,170.11,169.88,169.98,15683.0
2022-12-15 15:35:00,169.98,170.0,169.68,169.73,18391.0,169.98,170.0,169.68,169.73,18391.0
2022-12-15 15:40:00,169.72,169.83,169.26,169.31,21237.0,169.72,169.83,169.26,169.31,21237.0
2022-12-15 15:45:00,169.29,169.53,169.22,169.41,29826.0,169.29,169.53,169.22,169.41,29826.0
2022-12-15 15:50:00,169.48,169.87,169.45,169.75,60837.0,169.48,169.87,169.45,169.75,60837.0
2022-12-15 15:55:00,169.69,170.04,169.47,169.69,79921.0,169.69,170.04,169.47,169.69,79921.0
2022-12-16 09:30:00,167.75,168.19,166.74,167.3,17109.0,167.75,168.19,166.74,167.3,17109.0
2022-12-16 09:35:00,167.31,168.04,167.02,167.02,6788.0,167.31,168.04,167.02,167.02,6788.0
2022-12-16 09:40:00,167.02,168.35,166.81,167.95,5775.0,167.02,168.35,166.81,167.95,5775.0
2022-12-16 09:45:00,168.12,168.51,167.68,168.51,4269.0,168.12,168.51,167.68,168.51,4269.0
2022-12-16 09:50:00,168.34,169.02,168.15,168.75,8946.0,168.34,169.02,168.15,168.75,8946.0
2022-12-16 09:55:00,168.75,168.92,168.09,168.26,14275.0,168.75,168.92,168.09,168.26,14275.0
2022-12-16 10:00:00,167.96,168.23,167.72,168.14,3567.0,167.96,168.23,167.72,168.14,3567.0
2022-12-16 10:05:00,168.13,168.13,167.56,167.63,3118.0,168.13,168.13,167.56,167.63,3118.0
2022-12-16 10:10:00,167.55,167.69,167.04,167.19,2800.0,167.55,167.69,167.04,167.19,2800.0
2022-12-16 10:15:00,167.29,167.4,167.01,167.31,2541.0,167.29,167.4,167.01,167.31,2541.0
2022-12-16 10:20:00,167.21,167.36,167.0,167.06,3408.0,167.21,167.36,167.0,167.06,3408.0
2022-12-16 10:25:00,167.09,167.19,166.65,166.66,3008.0,167.09,167.19,166.65,166.66,3008.0
2022-12-16 10:30:00,166.63,166.96,166.43,166.5,4072.0,166.63,166.96,166.43,166.5,4072.0
2022-12-16 10:35:00,166.35,166.58,166.3,166.53,10449.0,166.35,166.58,166.3,166.53,10449.0
2022-12-16 10:40:00,166.47,166.86,166.47,166.74,5760.0,166.47,166.86,166.47,166.74,5760.0
2022-12-16 10:45:00,166.75,166.86,166.55,166.55,3200.0,166.75,166.86,166.55,166.55,3200.0
2022-12-16 10:50:00,166.43,166.76,166.43,166.71,4587.0,166.43,166.76,166.43,166.71,4587.0
2022-12-16 10:55:00,166.79,167.11,166.72,167.08,4649.0,166.79,167.11,166.72,167.08,4649.0
2022-12-16 11:00:00,167.15,167.21,166.99,167.11,5051.0,167.15,167.21,166.99,167.11,5051.0
2022-12-16 11:05:00,167.06,167.1,166.7,166.72,3600.0,167.06,167.1,166.7,166.72,3600.0
2022-12-16 11:10:00,166.64,166.99,166.52,166.87,5478.0,166.64,166.99,166.52,166.87,5478.0
2022-12-16 11:15:00,167.09,167.09,167.02,167.03,1313.0,167.09,167.09,167.02,167.03,1313.0
2022-12-16 11:20:00,167.08,167.09,166.42,166.43,5568.0,167.08,167.09,166.42,166.43,5568.0
2022-12-16 11:25:00,166.57,166.78,166.49,166.71,3206.0,166.57,166.78,166.49,166.71,3206.0
2022-12-16 11:30:00,166.71,166.84,166.58,166.82,1836.0,166.71,166.84,166.58,166.82,1836.0
2022-12-16 11:35:00,166.9,167.25,166.88,167.25,3524.0,166.9,167.25,166.88,167.25,3524.0
2022-12-16 11:40:00,167.25,167.34,167.19,167.33,4700.0,167.25,167.34,167.19,167.33,4700.0
2022-12-16 11:45:00,167.41,167.56,167.37,167.37,5097.0,167.41,167.56,167.37,167.37,5097.0
2022-12-16 11:50:00,167.42,167.72,167.42,167.65,3088.0,167.42,167.72,167.42,167.65,3088.0
2022-12-16 11:55:00,167.62,167.72,167.4,167.46,5710.0,167.62,167.72,167.4,167.46,5710.0
2022-12-16 12:00:00,167.38,167.45,167.21,167.34,2522.0,167.38,167.45,167.21,167.34,2522.0
2022-12-16 12:05:00,167.51,167.8,167.45,167.66,2950.0,167.51,167.8,167.45,167.66,2950.0
2022-12-16 12:10:00,167.66,167.78,167.62,167.64,1200.0,167.66,167.78,167.62,167.64,1200.0
2022-12-16 12:15:00,167.56,167.88,167.44,167.85,3088.0,167.56,167.88,167.44,167.85,3088.0
2022-12-16 12:20:00,167.8,168.0,167.77,167.98,13155.0,167.8,168.0,167.77,167.98,13155.0
2022-12-16 12:25:00,167.98,167.98,167.63,167.76,4272.0,167.98,167.98,167.63,167.76,4272.0
2022-12-16 12:30:00,167.7,167.79,167.49,167.59,2595.0,167.7,167.79,167.49,167.59,2595.0
2022-12-16 12:35:00,167.55,167.92,167.54,167.91,4302.0,167.55,167.92,167.54,167.91,4302.0
2022-12-16 12:40:00,167.92,167.93,167.64,167.74,3150.0,167.92,167.93,167.64,167.74,3150.0
2022-12-16 12:45:00,167.74,167.74,167.58,167.68,1200.0,167.74,167.74,167.58,167.68,1200.0
2022-12-16 12:50:00,167.64,167.77,167.54,167.74,3452.0,167.64,167.77,167.54,167.74,3452.0
2022-12-16 12:55:00,167.74,167.76,167.63,167.72,2300.0,167.74,167.76,167.63,167.72,2300.0
2022-12-16 13:00:00,167.69,168.04,167.69,168.03,2280.0,167.69,168.04,167.69,168.03,2280.0
2022-12-16 13:05:00,167.97,168.28,167.97,168.2,2300.0,167.97,168.28,167.97,168.2,2300.0
2022-12-16 13:10:00,168.27,168.5,167.79,168.13,9965.0,168.27,168.5,167.79,168.13,9965.0
2022-12-16 13:15:00,168.11,168.36,168.09,168.29,14411.0,168.11,168.36,168.09,168.29,14411.0
2022-12-16 13:20:00,168.24,168.37,168.18,168.25,4450.0,168.24,168.37,168.18,168.25,4450.0
2022-12-16 13:25:00,168.18,168.39,168.18,168.38,2400.0,168.18,168.39,168.18,168.38,2400.0
2022-12-16 13:30:00,168.31,168.54,168.27,168.53,2686.0,168.31,168.54,168.27,168.53,2686.0
2022-12-16 13:35:00,168.5,168.53,168.4,168.46,1851.0,168.5,168.53,168.4,168.46,1851.0
2022-12-16 13:40:00,168.46,168.54,168.31,168.35,3903.0,168.46,168.54,168.31,168.35,3903.0
2022-12-16 13:45:00,168.4,168.7,168.35,168.61,2791.0,168.4,168.7,168.35,168.61,2791.0
2022-12-16 13:50:00,168.59,168.6,168.41,168.42,2400.0,168.59,168.6,168.41,168.42,2400.0
2022-12-16 13:55:00,168.47,168.48,168.25,168.27,3602.0,168.47,168.48,168.25,168.27,3602.0
2022-12-16 14:00:00,168.27,168.5,168.21,168.5,3006.0,168.27,168.5,168.21,168.5,3006.0
2022-12-16 14:05:00,168.37,168.69,168.33,168.67,2201.0,168.37,168.69,168.33,168.67,2201.0
2022-12-16 14:10:00,168.71,168.93,168.71,168.84,1826.0,168.71,168.93,168.71,168.84,1826.0
2022-12-16 14:15:00,168.88,168.88,168.49,168.5,4864.0,168.88,168.88,168.49,168.5,4864.0
2022-12-16 14:20:00,168.36,168.55,168.31,168.41,2505.0,168.36,168.55,168.31,168.41,2505.0
2022-12-16 14:25:00,168.48,168.6,168.33,168.49,4081.0,168.48,168.6,168.33,168.49,4081.0
2022-12-16 14:30:00,168.42,168.46,168.26,168.3,1787.0,168.42,168.46,168.26,168.3,1787.0
2022-12-16 14:35:00,168.35,168.43,168.29,168.37,3054.0,168.35,168.43,168.29,168.37,3054.0
2022-12-16 14:40:00,168.37,168.81,168.3,168.71,4975.0,168.37,168.81,168.3,168.71,4975.0
2022-12-16 14:45:00,168.72,168.82,168.58,168.8,3316.0,168.72,168.82,168.58,168.8,3316.0
2022-12-16 14:50:00,168.85,169.28,168.85,169.15,3155.0,168.85,169.28,168.85,169.15,3155.0
2022-12-16 14:55:00,169.16,169.4,169.07,169.25,3750.0,169.16,169.4,169.07,169.25,3750.0
2022-12-16 15:00:00,169.22,169.35,169.08,169.15,5136.0,169.22,169.35,169.08,169.15,5136.0
2022-12-16 15:05:00,169.12,169.12,168.89,168.93,4715.0,169.12,169.12,168.89,168.93,4715.0
2022-12-16 15:10:00,168.88,169.19,168.83,169.19,5823.0,168.88,169.19,168.83,169.19,5823.0
2022-12-16 15:15:00,169.28,169.5,169.26,169.29,3307.0,169.28,169.5,169.26,169.29,3307.0
2022-12-16 15:20:00,169.3,169.36,169.16,169.28,4824.0,169.3,169.36,169.16,169.28,4824.0
2022-12-16 15:25:00,169.38,169.5,169.33,169.38,6030.0,169.38,169.5,169.33,169.38,6030.0
2022-12-16 15:30:00,169.37,169.61,169.36,169.5,7862.0,169.37,169.61,169.36,169.5,7862.0
2022-12-16 15:35:00,169.44,169.46,169.23,169.35,11870.0,169.44,169.46,169.23,169.35,11870.0
2022-12-16 15:40:00,169.34,169.35,169.04,169.09,17006.0,169.34,169.35,169.04,169.09,17006.0
2022-12-16 15:45:00,169.07,169.47,168.97,169.15,30215.0,169.07,169.47,168.97,169.15,30215.0
2022-12-16 15:50:00,169.11,169.13,168.63,168.81,20123.0,169.11,169.13,168.63,168.81,20123.0
2022-12-16 15:55:00,168.78,169.03,168.19,168.19,60909.0,168.78,169.03,168.19,168.19,60909.0
2022-12-19 09:30:00,168.57,168.57,167.18,167.2,15388.0,168.57,168.57,167.18,167.2,15388.0
2022-12-19 09:35:00,167.63,167.78,166.96,167.62,3800.0,167.63,167.78,166.96,167.62,3800.0
2022-12-19 09:40:00,167.42,167.42,166.43,167.37,7498.0,167.42,167.42,166.43,167.37,7498.0
2022-12-19 09:45:00,166.98,167.37,165.82,166.06,10870.0,166.98,167.37,165.82,166.06,10870.0
2022-12-19 09:50:00,165.85,165.92,165.55,165.91,2745.0,165.85,165.92,165.55,165.91,2745.0
2022-12-19 09:55:00,165.95,166.02,165.39,165.53,19470.0,165.95,166.02,165.39,165.53,19470.0
2022-12-19 10:00:00,165.6,165.96,165.36,165.92,15963.0,165.6,165.96,165.36,165.92,15963.0
2022-12-19 10:05:00,165.94,166.08,165.66,166.08,1676.0,165.94,166.08,165.66,166.08,1676.0
2022-12-19 10:10:00,166.08,166.79,166.02,166.79,3752.0,166.08,166.79,166.02,166.79,3752.0
2022-12-19 10:15:00,166.81,167.04,166.73,166.78,1913.0,166.81,167.04,166.73,166.78,1913.0
2022-12-19 10:20:00,166.97,167.3,166.72,167.19,8546.0,166.97,167.3,166.72,167.19,8546.0
2022-12-19 10:25:00,166.99,167.42,166.99,167.42,3046.0,166.99,167.42,166.99,167.42,3046.0
2022-12-19 10:30:00,167.47,167.54,167.06,167.15,4153.0,167.47,167.54,167.06,167.15,4153.0
2022-12-19 10:35:00,167.05,167.19,166.84,166.84,3889.0,167.05,167.19,166.84,166.84,3889.0
2022-12-19 10:40:00,166.99,167.28,166.84,166.93,6129.0,166.99,167.28,166.84,166.93,6129.0
2022-12-19 10:45:00,166.93,167.02,166.64,166.85,32520.0,166.93,167.02,166.64,166.85,32520.0
2022-12-19 10:50:00,166.92,167.06,166.77,166.77,11608.0,166.92,167.06,166.77,166.77,11608.0
2022-12-19 10:55:00,166.64,166.66,166.01,166.01,3504.0,166.64,166.66,166.01,166.01,3504.0
2022-12-19 11:00:00,166.01,166.14,165.62,165.62,3743.0,166.01,166.14,165.62,165.62,3743.0
2022-12-19 11:05:00,165.74,165.88,165.54,165.75,3767.0,165.74,165.88,165.54,165.75,3767.0
2022-12-19 11:10:00,165.8,166.26,165.79,166.26,4210.0,165.8,166.26,165.79,166.26,4210.0
2022-12-19 11:15:00,166.28,166.45,166.24,166.24,1683.0,166.28,166.45,166.24,166.24,1683.0
2022-12-19 11:20:00,166.45,166.76,166.28,166.58,5205.0,166.45,166.76,166.28,166.58,5205.0
2022-12-19 11:25:00,166.58,166.75,166.56,166.75,1603.0,166.58,166.75,166.56,166.75,1603.0
2022-12-19 11:30:00,166.63,166.8,166.38,166.52,5968.0,166.63,166.8,166.38,166.52,5968.0
2022-12-19 11:35:00,166.72,166.74,166.6,166.64,4816.0,166.72,166.74,166.6,166.64,4816.0
2022-12-19 11:40:00,166.71,166.81,166.55,166.6,3460.0,166.71,166.81,166.55,166.6,3460.0
2022-12-19 11:45:00,166.8,166.89,166.76,166.82,9286.0,166.8,166.89,166.76,166.82,9286.0
2022-12-19 11:50:00,166.77,166.84,166.65,166.72,9611.0,166.77,166.84,166.65,166.72,9611.0
2022-12-19 11:55:00,166.69,166.79,166.61,166.61,11450.0,166.69,166.79,166.61,166.61,11450.0
2022-12-19 12:00:00,166.59,167.15,166.59,167.01,6654.0,166.59,167.15,166.59,167.01,6654.0
2022-12-19 12:05:00,166.96,167.06,166.79,166.89,5417.0,166.96,167.06,166.79,166.89,5417.0
2022-12-19 12:10:00,166.83,166.86,166.6,166.83,3259.0,166.83,166.86,166.6,166.83,3259.0
2022-12-19 12:15:00,166.83,166.86,166.77,166.77,2365.0,166.83,166.86,166.77,166.77,2365.0
2022-12-19 12:20:00,166.73,166.79,166.63,166.75,8506.0,166.73,166.79,166.63,166.75,8506.0
2022-12-19 12:25:00,166.74,166.78,166.55,166.55,1258.0,166.74,166.78,166.55,166.55,1258.0
2022-12-19 12:30:00,166.55,166.62,166.42,166.53,2305.0,166.55,166.62,166.42,166.53,2305.0
2022-12-19 12:35:00,166.68,166.75,166.6,166.7,1600.0,166.68,166.75,166.6,166.7,1600.0
2022-12-19 12:40:00,166.71,166.94,166.71,166.89,4491.0,166.71,166.94,166.71,166.89,4491.0
2022-12-19 12:45:00,166.89,167.46,166.85,167.46,1389.0,166.89,167.46,166.85,167.46,1389.0
2022-12-19 12:50:00,167.59,168.11,167.59,168.1,10235.0,167.59,168.11,167.59,168.1,10235.0
2022-12-19 12:55:00,168.03,168.15,167.72,168.15,9845.0,168.03,168.15,167.72,168.15,9845.0
2022-12-19 13:00:00,168.1,168.12,167.69,167.79,13315.0,168.1,168.12,167.69,167.79,13315.0
2022-12-19 13:05:00,167.72,167.72,167.31,167.31,19495.0,167.72,167.72,167.31,167.31,19495.0
2022-12-19 13:10:00,167.32,167.82,167.19,167.75,6140.0,167.32,167.82,167.19,167.75,6140.0
2022-12-19 13:15:00,167.72,167.87,167.72,167.87,1196.0,167.72,167.87,167.72,167.87,1196.0
2022-12-19 13:20:00,168.08,168.28,168.08,168.13,2260.0,168.08,168.28,168.08,168.13,2260.0
2022-12-19 13:25:00,168.21,168.21,167.27,167.43,30015.0,168.21,168.21,167.27,167.43,30015.0
2022-12-19 13:30:00,167.55,167.55,167.49,167.52,768.0,167.55,167.55,167.49,167.52,768.0
2022-12-19 13:35:00,167.52,167.6,167.41,167.41,3565.0,167.52,167.6,167.41,167.41,3565.0
2022-12-19 13:40:00,167.35,167.35,166.97,167.03,4529.0,167.35,167.35,166.97,167.03,4529.0
2022-12-19 13:45:00,167.1,167.1,166.88,166.88,4676.0,167.1,167.1,166.88,166.88,4676.0
2022-12-19 13:50:00,166.83,166.87,166.67,166.73,3646.0,166.83,166.87,166.67,166.73,3646.0
2022-12-19 13:55:00,166.73,166.73,166.61,166.62,1468.0,166.73,166.73,166.61,166.62,1468.0
2022-12-19 14:00:00,166.62,166.62,166.26,166.27,2124.0,166.62,166.62,166.26,166.27,2124.0
2022-12-19 14:05:00,166.4,166.54,166.36,166.54,1400.0,166.4,166.54,166.36,166.54,1400.0
2022-12-19 14:10:00,166.57,166.79,166.49,166.79,2393.0,166.57,166.79,166.49,166.79,2393.0
2022-12-19 14:15:00,166.79,166.84,166.61,166.74,5200.0,166.79,166.84,166.61,166.74,5200.0
2022-12-19 14:20:00,166.74,166.98,166.73,166.8,6752.0,166.74,166.98,166.73,166.8,6752.0
2022-12-19 14:25:00,166.84,166.99,166.77,166.77,3888.0,166.84,166.99,166.77,166.77,3888.0
2022-12-19 14:30:00,166.74,166.98,166.72,166.96,1655.0,166.74,166.98,166.72,166.96,1655.0
2022-12-19 14:35:00,166.99,167.16,166.98,167.08,3839.0,166.99,167.16,166.98,167.08,3839.0
2022-12-19 14:40:00,166.94,167.41,166.94,167.41,4889.0,166.94,167.41,166.94,167.41,4889.0
2022-12-19 14:45:00,167.41,167.6,167.23,167.24,4053.0,167.41,167.6,167.23,167.24,4053.0
2022-12-19 14:50:00,167.15,167.15,166.63,166.79,3472.0,167.15,167.15,166.63,166.79,3472.0
2022-12-19 14:55:00,166.78,166.97,166.74,166.96,3326.0,166.78,166.97,166.74,166.96,3326.0
2022-12-19 15:00:00,166.84,167.12,166.76,167.11,2254.0,166.84,167.12,166.76,167.11,2254.0
2022-12-19 15:05:00,166.97,167.0,166.91,167.0,2826.0,166.97,167.0,166.91,167.0,2826.0
2022-12-19 15:10:00,167.0,167.02,166.78,166.82,4245.0,167.0,167.02,166.78,166.82,4245.0
2022-12-19 15:15:00,166.82,166.92,166.69,166.84,5114.0,166.82,166.92,166.69,166.84,5114.0
2022-12-19 15:20:00,166.84,167.02,166.84,166.96,3695.0,166.84,167.02,166.84,166.96,3695.0
2022-12-19 15:25:00,167.03,167.31,166.99,167.14,5029.0,167.03,167.31,166.99,167.14,5029.0
2022-12-19 15:30:00,167.19,167.46,167.19,167.25,6002.0,167.19,167.46,167.19,167.25,6002.0
2022-12-19 15:35:00,167.22,167.24,166.93,166.93,7519.0,167.22,167.24,166.93,166.93,7519.0
2022-12-19 15:40:00,166.9,167.04,166.75,166.76,4915.0,166.9,167.04,166.75,166.76,4915.0
2022-12-19 15:45:00,166.74,166.99,166.5,166.5,17750.0,166.74,166.99,166.5,166.5,17750.0
2022-12-19 15:50:00,166.63,166.77,166.5,166.77,32625.0,166.63,166.77,166.5,166.77,32625.0
2022-12-19 15:55:00,166.76,167.4,166.68,167.18,56890.0,166.76,167.4,166.68,167.18,56890.0
2022-12-20 09:30:00,165.26,166.5,163.82,165.11,45034.0,165.26,166.5,163.82,165.11,45034.0
2022-12-20 09:35:00,164.57,164.57,163.12,163.12,3166.0,164.57,164.57,163.12,163.12,3166.0
2022-12-20 09:40:00,162.77,162.77,162.02,162.2,3305.0,162.77,162.77,162.02,162.2,3305.0
2022-12-20 09:45:00,162.34,163.28,162.19,162.89,8811.0,162.34,163.28,162.19,162.89,8811.0
2022-12-20 09:50:00,162.87,164.0,162.87,163.95,4381.0,162.87,164.0,162.87,163.95,4381.0
2022-12-20 09:55:00,164.3,165.04,163.74,164.96,2684.0,164.3,165.04,163.74,164.96,2684.0
2022-12-20 10:00:00,164.96,165.16,164.62,164.77,4815.0,164.96,165.16,164.62,164.77,4815.0
2022-12-20 10:05:00,164.78,165.35,164.78,164.83,13295.0,164.78,165.35,164.78,164.83,13295.0
2022-12-20 10:10:00,164.64,164.93,164.57,164.61,4645.0,164.64,164.93,164.57,164.61,4645.0
2022-12-20 10:15:00,164.61,164.93,164.39,164.4,10248.0,164.61,164.93,164.39,164.4,10248.0
2022-12-20 10:20:00,164.39,164.96,164.38,164.93,2927.0,164.39,164.96,164.38,164.93,2927.0
2022-12-20 10:25:00,164.72,165.02,164.64,164.67,9306.0,164.72,165.02,164.64,164.67,9306.0
2022-12-20 10:30:00,164.86,165.97,164.83,164.99,8638.0,164.86,165.97,164.83,164.99,8638.0
2022-12-20 10:35:00,164.97,165.25,164.8,165.23,4364.0,164.97,165.25,164.8,165.23,4364.0
2022-12-20 10:40:00,165.0,165.09,164.74,164.75,12651.0,165.0,165.09,164.74,164.75,12651.0
2022-12-20 10:45:00,164.74,164.76,164.33,164.76,2072.0,164.74,164.76,164.33,164.76,2072.0
2022-12-20 10:50:00,164.63,164.63,164.28,164.35,4782.0,164.63,164.63,164.28,164.35,4782.0
2022-12-20 10:55:00,164.46,165.0,164.41,164.41,6378.0,164.46,165.0,164.41,164.41,6378.0
2022-12-20 11:00:00,164.31,164.47,164.29,164.47,2083.0,164.31,164.47,164.29,164.47,2083.0
2022-12-20 11:05:00,164.37,164.64,164.22,164.38,4175.0,164.37,164.64,164.22,164.38,4175.0
2022-12-20 11:10:00,164.22,164.27,164.01,164.12,5606.0,164.22,164.27,164.01,164.12,5606.0
2022-12-20 11:15:00,163.82,163.92,163.45,163.61,1061.0,163.82,163.92,163.45,163.61,1061.0
2022-12-20 11:20:00,163.71,164.18,163.69,164.18,25239.0,163.71,164.18,163.69,164.18,25239.0
2022-12-20 11:25:00,164.12,164.42,163.39,163.97,35185.0,164.12,164.42,163.39,163.97,35185.0
2022-12-20 11:30:00,164.03,164.06,163.72,163.94,9767.0,164.03,164.06,163.72,163.94,9767.0
2022-12-20 11:35:00,164.01,164.04,163.6,163.6,2277.0,164.01,164.04,163.6,163.6,2277.0
2022-12-20 11:40:00,163.58,163.73,163.38,163.6,3240.0,163.58,163.73,163.38,163.6,3240.0
2022-12-20 11:45:00,163.63,163.74,163.31,163.74,2461.0,163.63,163.74,163.31,163.74,2461.0
2022-12-20 11:50:00,163.7,164.31,163.66,164.31,2804.0,163.7,164.31,163.66,164.31,2804.0
2022-12-20 11:55:00,164.4,164.56,164.4,164.47,8964.0,164.4,164.56,164.4,164.47,8964.0
2022-12-20 12:00:00,164.5,164.88,164.5,164.66,10411.0,164.5,164.88,164.5,164.66,10411.0
2022-12-20 12:05:00,164.65,164.96,164.63,164.92,4984.0,164.65,164.96,164.63,164.92,4984.0
2022-12-20 12:10:00,165.0,165.32,164.93,164.97,2960.0,165.0,165.32,164.93,164.97,2960.0
2022-12-20 12:15:00,165.01,165.24,164.97,165.2,8094.0,165.01,165.24,164.97,165.2,8094.0
2022-12-20 12:20:00,165.18,165.57,165.18,165.57,2530.0,165.18,165.57,165.18,165.57,2530.0
2022-12-20 12:25:00,165.53,165.67,165.27,165.27,6439.0,165.53,165.67,165.27,165.27,6439.0
2022-12-20 12:30:00,165.25,165.25,164.86,164.93,6350.0,165.25,165.25,164.86,164.93,6350.0
2022-12-20 12:35:00,164.81,165.05,164.75,164.79,3790.0,164.81,165.05,164.75,164.79,3790.0
2022-12-20 12:40:00,164.88,164.96,164.77,164.77,2815.0,164.88,164.96,164.77,164.77,2815.0
2022-12-20 12:45:00,164.71,164.9,164.71,164.89,4842.0,164.71,164.9,164.71,164.89,4842.0
2022-12-20 12:50:00,164.8,164.82,164.42,164.5,26626.0,164.8,164.82,164.42,164.5,26626.0
2022-12-20 12:55:00,164.54,164.6,164.33,164.5,24970.0,164.54,164.6,164.33,164.5,24970.0
2022-12-20 13:00:00,164.42,164.58,164.41,164.42,10671.0,164.42,164.58,164.41,164.42,10671.0
2022-12-20 13:05:00,164.42,164.42,164.09,164.24,4072.0,164.42,164.42,164.09,164.24,4072.0
2022-12-20 13:10:00,164.19,164.21,163.92,164.18,3305.0,164.19,164.21,163.92,164.18,3305.0
2022-12-20 13:15:00,164.21,164.35,164.14,164.32,6937.0,164.21,164.35,164.14,164.32,6937.0
2022-12-20 13:20:00,164.31,164.67,164.3,164.38,8557.0,164.31,164.67,164.3,164.38,8557.0
2022-12-20 13:25:00,164.49,164.57,164.4,164.44,5798.0,164.49,164.57,164.4,164.44,5798.0
2022-12-20 13:30:00,164.47,164.62,164.42,164.43,24726.0,164.47,164.62,164.42,164.43,24726.0
2022-12-20 13:35:00,164.42,164.59,164.37,164.5,25140.0,164.42,164.59,164.37,164.5,25140.0
2022-12-20 13:40:00,164.52,164.59,164.32,164.5,18267.0,164.52,164.59,164.32,164.5,18267.0
2022-12-20 13:45:00,164.55,164.59,164.35,164.43,17263.0,164.55,164.59,164.35,164.43,17263.0
2022-12-20 13:50:00,164.43,164.5,164.34,164.41,4035.0,164.43,164.5,164.34,164.41,4035.0
2022-12-20 13:55:00,164.41,164.52,164.33,164.38,3615.0,164.41,164.52,164.33,164.38,3615.0
2022-12-20 14:00:00,164.36,164.56,164.35,164.47,11762.0,164.36,164.56,164.35,164.47,11762.0
2022-12-20 14:05:00,164.47,164.78,164.43,164.76,27785.0,164.47,164.78,164.43,164.76,27785.0
2022-12-20 14:10:00,164.83,165.52,164.77,165.43,5197.0,164.83,165.52,164.77,165.43,5197.0
2022-12-20 14:15:00,165.42,165.5,164.99,165.17,3702.0,165.42,165.5,164.99,165.17,3702.0
2022-12-20 14:20:00,165.25,165.33,165.04,165.24,4024.0,165.25,165.33,165.04,165.24,4024.0
2022-12-20 14:25:00,165.23,165.3,165.03,165.04,6533.0,165.23,165.3,165.03,165.04,6533.0
2022-12-20 14:30:00,165.11,165.45,165.11,165.31,4173.0,165.11,165.45,165.11,165.31,4173.0
2022-12-20 14:35:00,165.33,165.43,165.03,165.04,24388.0,165.33,165.43,165.03,165.04,24388.0
2022-12-20 14:40:00,164.94,164.94,164.72,164.72,1144.0,164.94,164.94,164.72,164.72,1144.0
2022-12-20 14:45:00,164.7,164.8,164.52,164.52,1441.0,164.7,164.8,164.52,164.52,1441.0
2022-12-20 14:50:00,164.48,164.72,164.45,164.63,4104.0,164.48,164.72,164.45,164.63,4104.0
2022-12-20 14:55:00,164.6,164.83,164.49,164.74,2031.0,164.6,164.83,164.49,164.74,2031.0
2022-12-20 15:00:00,164.8,164.8,164.64,164.7,3202.0,164.8,164.8,164.64,164.7,3202.0
2022-12-20 15:05:00,164.7,164.79,164.42,164.48,4050.0,164.7,164.79,164.42,164.48,4050.0
2022-12-20 15:10:00,164.53,164.54,164.36,164.37,3809.0,164.53,164.54,164.36,164.37,3809.0
2022-12-20 15:15:00,164.43,164.43,164.06,164.29,4095.0,164.43,164.43,164.06,164.29,4095.0
2022-12-20 15:20:00,164.21,164.31,164.19,164.28,3675.0,164.21,164.31,164.19,164.28,3675.0
2022-12-20 15:25:00,164.3,164.49,164.29,164.44,3161.0,164.3,164.49,164.29,164.44,3161.0
2022-12-20 15:30:00,164.44,164.5,164.14,164.17,5897.0,164.44,164.5,164.14,164.17,5897.0
2022-12-20 15:35:00,164.19,164.37,164.14,164.37,7539.0,164.19,164.37,164.14,164.37,7539.0
2022-12-20 15:40:00,164.48,164.48,164.16,164.34,15078.0,164.48,164.48,164.16,164.34,15078.0
2022-12-20 15:45:00,164.4,164.43,164.12,164.22,15701.0,164.4,164.43,164.12,164.22,15701.0
2022-12-20 15:50:00,164.23,164.76,164.04,164.2,45957.0,164.23,164.76,164.04,164.2,45957.0
2022-12-20 15:55:00,164.16,164.42,164.11,164.42,95097.0,164.16,164.42,164.11,164.42,95097.0
2022-12-21 09:30:00,163.92,165.46,163.67,164.2,10548.0,163.92,165.46,163.67,164.2,10548.0
2022-12-21 09:35:00,163.57,164.15,163.57,164.15,423.0,163.57,164.15,163.57,164.15,423.0
2022-12-21 09:40:00,164.12,164.65,164.1,164.4,1648.0,164.12,164.65,164.1,164.4,1648.0
2022-12-21 09:45:00,164.06,164.97,164.06,164.6,34180.0,164.06,164.97,164.06,164.6,34180.0
2022-12-21 09:50:00,164.64,165.65,164.42,165.24,23860.0,164.64,165.65,164.42,165.24,23860.0
2022-12-21 09:55:00,165.06,165.08,164.43,164.88,11507.0,165.06,165.08,164.43,164.88,11507.0
2022-12-21 10:00:00,165.3,165.38,165.14,165.24,1664.0,165.3,165.38,165.14,165.24,1664.0
2022-12-21 10:05:00,165.39,166.0,165.38,166.0,931.0,165.39,166.0,165.38,166.0,931.0
2022-12-21 10:10:00,165.93,165.93,165.49,165.72,3825.0,165.93,165.93,165.49,165.72,3825.0
2022-12-21 10:15:00,165.7,166.13,165.64,166.13,11447.0,165.7,166.13,165.64,166.13,11447.0
2022-12-21 10:20:00,166.14,166.14,165.65,165.79,7797.0,166.14,166.14,165.65,165.79,7797.0
2022-12-21 10:25:00,165.83,165.94,165.76,165.76,1498.0,165.83,165.94,165.76,165.76,1498.0
2022-12-21 10:30:00,165.93,166.21,165.77,166.21,3709.0,165.93,166.21,165.77,166.21,3709.0
2022-12-21 10:35:00,166.16,166.53,166.1,166.53,3253.0,166.16,166.53,166.1,166.53,3253.0
2022-12-21 10:40:00,166.66,166.88,166.48,166.88,11550.0,166.66,166.88,166.48,166.88,11550.0
2022-12-21 10:45:00,166.86,166.92,166.54,166.72,2125.0,166.86,166.92,166.54,166.72,2125.0
2022-12-21 10:50:00,166.74,166.85,166.68,166.68,1271.0,166.74,166.85,166.68,166.68,1271.0
2022-12-21 10:55:00,166.69,167.04,166.69,166.96,2969.0,166.69,167.04,166.69,166.96,2969.0
2022-12-21 11:00:00,167.09,167.47,167.04,167.47,14183.0,167.09,167.47,167.04,167.47,14183.0
2022-12-21 11:05:00,167.37,167.38,167.14,167.22,2518.0,167.37,167.38,167.14,167.22,2518.0
2022-12-21 11:10:00,167.37,167.45,167.29,167.4,1776.0,167.37,167.45,167.29,167.4,1776.0
2022-12-21 11:15:00,167.45,167.68,167.37,167.63,10327.0,167.45,167.68,167.37,167.63,10327.0
2022-12-21 11:20:00,167.66,167.69,167.19,167.38,4051.0,167.66,167.69,167.19,167.38,4051.0
2022-12-21 11:25:00,167.43,167.91,167.42,167.82,2928.0,167.43,167.91,167.42,167.82,2928.0
2022-12-21 11:30:00,167.75,168.19,167.75,167.88,19521.0,167.75,168.19,167.75,167.88,19521.0
2022-12-21 11:35:00,167.88,167.88,167.32,167.51,10278.0,167.88,167.88,167.32,167.51,10278.0
2022-12-21 11:40:00,167.42,167.42,167.09,167.26,1346.0,167.42,167.42,167.09,167.26,1346.0
2022-12-21 11:45:00,166.92,166.98,166.65,166.65,2200.0,166.92,166.98,166.65,166.65,2200.0
2022-12-21 11:50:00,166.67,166.85,166.66,166.75,1838.0,166.67,166.85,166.66,166.75,1838.0
2022-12-21 11:55:00,166.75,167.29,166.75,167.27,4236.0,166.75,167.29,166.75,167.27,4236.0
2022-12-21 12:00:00,167.09,167.17,166.95,166.96,3233.0,167.09,167.17,166.95,166.96,3233.0
2022-12-21 12:05:00,166.89,167.06,166.88,166.93,4202.0,166.89,167.06,166.88,166.93,4202.0
2022-12-21 12:10:00,166.96,166.96,166.84,166.84,3457.0,166.96,166.96,166.84,166.84,3457.0
2022-12-21 12:15:00,166.72,166.86,166.58,166.79,6357.0,166.72,166.86,166.58,166.79,6357.0
2022-12-21 12:20:00,166.85,166.98,166.81,166.97,941.0,166.85,166.98,166.81,166.97,941.0
2022-12-21 12:25:00,166.9,167.05,166.9,166.96,1895.0,166.9,167.05,166.9,166.96,1895.0
2022-12-21 12:30:00,167.06,167.11,167.05,167.1,1091.0,167.06,167.11,167.05,167.1,1091.0
2022-12-21 12:35:00,167.11,167.12,167.01,167.03,2317.0,167.11,167.12,167.01,167.03,2317.0
2022-12-21 12:40:00,167.08,167.12,166.9,167.03,3015.0,167.08,167.12,166.9,167.03,3015.0
2022-12-21 12:45:00,167.01,167.19,166.68,166.83,17442.0,167.01,167.19,166.68,166.83,17442.0
2022-12-21 12:50:00,166.76,166.76,166.64,166.68,676.0,166.76,166.76,166.64,166.68,676.0
2022-12-21 12:55:00,166.68,166.99,166.66,166.99,2108.0,166.68,166.99,166.66,166.99,2108.0
2022-12-21 13:00:00,166.88,167.17,166.85,167.17,26975.0,166.88,167.17,166.85,167.17,26975.0
2022-12-21 13:05:00,167.17,167.21,166.86,166.86,2087.0,167.17,167.21,166.86,166.86,2087.0
2022-12-21 13:10:00,167.05,167.08,166.94,167.02,2421.0,167.05,167.08,166.94,167.02,2421.0
2022-12-21 13:15:00,167.06,167.07,166.9,166.91,2600.0,167.06,167.07,166.9,166.91,2600.0
2022-12-21 13:20:00,166.89,167.14,166.89,167.08,3465.0,166.89,167.14,166.89,167.08,3465.0
2022-12-21 13:25:00,167.03,167.18,167.02,167.15,4510.0,167.03,167.18,167.02,167.15,4510.0
2022-12-21 13:30:00,167.08,167.18,166.93,167.08,3735.0,167.08,167.18,166.93,167.08,3735.0
2022-12-21 13:35:00,167.05,167.22,167.04,167.11,3872.0,167.05,167.22,167.04,167.11,3872.0
2022-12-21 13:40:00,167.08,167.17,166.93,167.17,3687.0,167.08,167.17,166.93,167.17,3687.0
2022-12-21 13:45:00,167.14,167.16,167.09,167.09,1520.0,167.14,167.16,167.09,167.09,1520.0
2022-12-21 13:50:00,167.11,167.23,167.1,167.18,4700.0,167.11,167.23,167.1,167.18,4700.0
2022-12-21 13:55:00,167.11,167.32,167.11,167.31,1926.0,167.11,167.32,167.11,167.31,1926.0
2022-12-21 14:00:00,167.24,167.58,167.24,167.53,7404.0,167.24,167.58,167.24,167.53,7404.0
2022-12-21 14:05:00,167.46,167.47,167.35,167.42,3290.0,167.46,167.47,167.35,167.42,3290.0
2022-12-21 14:10:00,167.43,167.69,167.42,167.63,4324.0,167.43,167.69,167.42,167.63,4324.0
2022-12-21 14:15:00,167.61,167.62,167.32,167.32,2155.0,167.61,167.62,167.32,167.32,2155.0
2022-12-21 14:20:00,167.35,167.4,167.23,167.23,4089.0,167.35,167.4,167.23,167.23,4089.0
2022-12-21 14:25:00,167.26,167.56,167.23,167.45,10092.0,167.26,167.56,167.23,167.45,10092.0
2022-12-21 14:30:00,167.45,167.63,167.45,167.57,2191.0,167.45,167.63,167.45,167.57,2191.0
2022-12-21 14:35:00,167.51,167.51,167.15,167.24,1814.0,167.51,167.51,167.15,167.24,1814.0
2022-12-21 14:40:00,167.22,167.27,167.19,167.27,3718.0,167.22,167.27,167.19,167.27,3718.0
2022-12-21 14:45:00,167.19,167.34,167.0,167.11,3192.0,167.19,167.34,167.0,167.11,3192.0
2022-12-21 14:50:00,167.06,167.07,166.52,166.52,5838.0,167.06,167.07,166.52,166.52,5838.0
2022-12-21 14:55:00,166.51,166.98,166.51,166.92,5833.0,166.51,166.98,166.51,166.92,5833.0
2022-12-21 15:00:00,166.92,167.1,166.89,167.02,1917.0,166.92,167.1,166.89,167.02,1917.0
2022-12-21 15:05:00,166.99,166.99,166.77,166.86,4651.0,166.99,166.99,166.77,166.86,4651.0
2022-12-21 15:10:00,166.86,166.86,166.36,166.76,7352.0,166.86,166.86,166.36,166.76,7352.0
2022-12-21 15:15:00,166.67,166.67,166.47,166.47,4401.0,166.67,166.67,166.47,166.47,4401.0
2022-12-21 15:20:00,166.51,166.6,166.4,166.42,8586.0,166.51,166.6,166.4,166.42,8586.0
2022-12-21 15:25:00,166.42,166.62,166.34,166.34,7839.0,166.42,166.62,166.34,166.34,7839.0
2022-12-21 15:30:00,166.34,166.59,166.2,166.54,16586.0,166.34,166.59,166.2,166.54,16586.0
2022-12-21 15:35:00,166.55,166.6,166.42,166.6,8494.0,166.55,166.6,166.42,166.6,8494.0
2022-12-21 15:40:00,166.65,166.71,166.49,166.62,17032.0,166.65,166.71,166.49,166.62,17032.0
2022-12-21 15:45:00,166.63,166.95,166.58,166.88,27531.0,166.63,166.95,166.58,166.88,27531.0
2022-12-21 15:50:00,166.75,167.0,166.65,166.97,46427.0,166.75,167.0,166.65,166.97,46427.0
2022-12-21 15:55:00,166.92,167.51,166.92,167.5,74048.0,166.92,167.51,166.92,167.5,74048.0
2022-12-22 09:30:00,165.66,166.99,165.66,165.71,6688.0,165.66,166.99,165.66,165.71,6688.0
2022-12-22 09:35:00,165.84,165.85,164.68,164.83,17384.0,165.84,165.85,164.68,164.83,17384.0
2022-12-22 09:40:00,165.09,165.09,164.44,164.67,1100.0,165.09,165.09,164.44,164.67,1100.0
2022-12-22 09:45:00,164.49,164.53,164.17,164.18,6359.0,164.49,164.53,164.17,164.18,6359.0
2022-12-22 09:50:00,164.18,164.5,164.11,164.41,2452.0,164.18,164.5,164.11,164.41,2452.0
2022-12-22 09:55:00,164.37,164.51,164.19,164.39,5600.0,164.37,164.51,164.19,164.39,5600.0
2022-12-22 10:00:00,164.48,164.51,163.69,163.94,9248.0,164.48,164.51,163.69,163.94,9248.0
2022-12-22 10:05:00,163.94,164.46,163.89,164.4,2964.0,163.94,164.46,163.89,164.4,2964.0
2022-12-22 10:10:00,164.31,164.32,164.1,164.19,2429.0,164.31,164.32,164.1,164.19,2429.0
2022-12-22 10:15:00,164.18,164.83,164.12,164.56,10667.0,164.18,164.83,164.12,164.56,10667.0
2022-12-22 10:20:00,164.47,164.66,164.31,164.44,8434.0,164.47,164.66,164.31,164.44,8434.0
2022-12-22 10:25:00,164.45,164.67,164.18,164.4,17635.0,164.45,164.67,164.18,164.4,17635.0
2022-12-22 10:30:00,164.17,164.32,163.61,163.61,9717.0,164.17,164.32,163.61,163.61,9717.0
2022-12-22 10:35:00,163.54,164.12,163.49,164.12,6018.0,163.54,164.12,163.49,164.12,6018.0
2022-12-22 10:40:00,163.95,164.64,163.95,164.41,2742.0,163.95,164.64,163.95,164.41,2742.0
2022-12-22 10:45:00,164.33,164.81,164.33,164.81,1034.0,164.33,164.81,164.33,164.81,1034.0
2022-12-22 10:50:00,164.59,164.63,164.47,164.57,3356.0,164.59,164.63,164.47,164.57,3356.0
2022-12-22 10:55:00,164.5,164.56,164.26,164.54,7387.0,164.5,164.56,164.26,164.54,7387.0
2022-12-22 11:00:00,164.54,165.08,164.49,165.08,5995.0,164.54,165.08,164.49,165.08,5995.0
2022-12-22 11:05:00,165.06,165.19,164.65,164.66,4327.0,165.06,165.19,164.65,164.66,4327.0
2022-12-22 11:10:00,164.48,164.59,164.21,164.34,3371.0,164.48,164.59,164.21,164.34,3371.0
2022-12-22 11:15:00,164.37,164.73,164.36,164.59,2137.0,164.37,164.73,164.36,164.59,2137.0
2022-12-22 11:20:00,164.59,164.89,164.52,164.89,3000.0,164.59,164.89,164.52,164.89,3000.0
2022-12-22 11:25:00,164.87,164.87,164.52,164.65,4206.0,164.87,164.87,164.52,164.65,4206.0
2022-12-22 11:30:00,164.63,164.64,164.22,164.33,2523.0,164.63,164.64,164.22,164.33,2523.0
2022-12-22 11:35:00,164.33,164.33,163.95,164.02,3164.0,164.33,164.33,163.95,164.02,3164.0
2022-12-22 11:40:00,163.97,164.25,163.96,164.25,5004.0,163.97,164.25,163.96,164.25,5004.0
2022-12-22 11:45:00,164.22,164.43,164.15,164.43,1589.0,164.22,164.43,164.15,164.43,1589.0
2022-12-22 11:50:00,164.39,164.73,164.39,164.73,1300.0,164.39,164.73,164.39,164.73,1300.0
2022-12-22 11:55:00,164.74,164.74,164.46,164.65,2612.0,164.74,164.74,164.46,164.65,2612.0
2022-12-22 12:00:00,164.71,164.71,164.44,164.44,2602.0,164.71,164.71,164.44,164.44,2602.0
2022-12-22 12:05:00,164.43,164.52,164.41,164.52,1200.0,164.43,164.52,164.41,164.52,1200.0
2022-12-22 12:10:00,164.66,164.81,164.6,164.63,2935.0,164.66,164.81,164.6,164.63,2935.0
2022-12-22 12:15:00,164.64,164.64,164.34,164.4,1823.0,164.64,164.64,164.34,164.4,1823.0
2022-12-22 12:20:00,164.4,164.49,164.2,164.23,3151.0,164.4,164.49,164.2,164.23,3151.0
2022-12-22 12:25:00,164.22,164.42,164.12,164.38,21262.0,164.22,164.42,164.12,164.38,21262.0
2022-12-22 12:30:00,164.27,164.28,164.02,164.02,1487.0,164.27,164.28,164.02,164.02,1487.0
2022-12-22 12:35:00,163.97,163.97,163.76,163.86,2855.0,163.97,163.97,163.76,163.86,2855.0
2022-12-22 12:40:00,163.85,163.85,163.62,163.8,1000.0,163.85,163.85,163.62,163.8,1000.0
2022-12-22 12:45:00,163.82,163.93,163.73,163.92,1500.0,163.82,163.93,163.73,163.92,1500.0
2022-12-22 12:50:00,163.86,163.88,163.7,163.7,1116.0,163.86,163.88,163.7,163.7,1116.0
2022-12-22 12:55:00,163.66,163.68,163.41,163.43,3000.0,163.66,163.68,163.41,163.43,3000.0
2022-12-22 13:00:00,163.41,163.41,162.87,163.0,4588.0,163.41,163.41,162.87,163.0,4588.0
2022-12-22 13:05:00,162.79,162.91,162.58,162.65,3650.0,162.79,162.91,162.58,162.65,3650.0
2022-12-22 13:10:00,162.54,162.64,162.42,162.42,2217.0,162.54,162.64,162.42,162.42,2217.0
2022-12-22 13:15:00,162.41,162.56,162.34,162.36,33627.0,162.41,162.56,162.34,162.36,33627.0
2022-12-22 13:20:00,162.38,162.38,162.0,162.14,16350.0,162.38,162.38,162.0,162.14,16350.0
2022-12-22 13:25:00,162.21,162.35,162.21,162.26,3217.0,162.21,162.35,162.21,162.26,3217.0
2022-12-22 13:30:00,162.21,162.24,162.08,162.2,3934.0,162.21,162.24,162.08,162.2,3934.0
2022-12-22 13:35:00,162.15,162.66,162.13,162.54,6144.0,162.15,162.66,162.13,162.54,6144.0
2022-12-22 13:40:00,162.64,162.78,162.57,162.77,2186.0,162.64,162.78,162.57,162.77,2186.0
2022-12-22 13:45:00,162.73,163.04,162.72,162.78,2364.0,162.73,163.04,162.72,162.78,2364.0
2022-12-22 13:50:00,162.7,162.83,162.28,162.36,4242.0,162.7,162.83,162.28,162.36,4242.0
2022-12-22 13:55:00,162.36,162.42,162.12,162.41,7250.0,162.36,162.42,162.12,162.41,7250.0
2022-12-22 14:00:00,162.41,162.67,162.41,162.45,2715.0,162.41,162.67,162.41,162.45,2715.0
2022-12-22 14:05:00,162.87,162.89,162.75,162.76,900.0,162.87,162.89,162.75,162.76,900.0
2022-12-22 14:10:00,162.84,163.33,162.83,163.19,1901.0,162.84,163.33,162.83,163.19,1901.0
2022-12-22 14:15:00,163.11,163.23,162.99,162.99,2949.0,163.11,163.23,162.99,162.99,2949.0
2022-12-22 14:20:00,162.93,162.99,162.81,162.97,2321.0,162.93,162.99,162.81,162.97,2321.0
2022-12-22 14:25:00,163.05,163.08,162.75,162.99,4798.0,163.05,163.08,162.75,162.99,4798.0
2022-12-22 14:30:00,162.9,162.96,162.81,162.87,1716.0,162.9,162.96,162.81,162.87,1716.0
2022-12-22 14:35:00,162.87,162.87,162.49,162.68,3100.0,162.87,162.87,162.49,162.68,3100.0
2022-12-22 14:40:00,162.57,162.59,162.44,162.59,1294.0,162.57,162.59,162.44,162.59,1294.0
2022-12-22 14:45:00,162.59,162.77,162.41,162.52,3019.0,162.59,162.77,162.41,162.52,3019.0
2022-12-22 14:50:00,162.43,162.83,162.36,162.83,6426.0,162.43,162.83,162.36,162.83,6426.0
2022-12-22 14:55:00,162.78,162.93,162.69,162.93,3323.0,162.78,162.93,162.69,162.93,3323.0
2022-12-22 15:00:00,162.9,163.19,162.9,163.19,15704.0,162.9,163.19,162.9,163.19,15704.0
2022-12-22 15:05:00,163.2,163.25,162.93,163.2,2679.0,163.2,163.25,162.93,163.2,2679.0
2022-12-22 15:10:00,163.33,163.35,163.05,163.14,11498.0,163.33,163.35,163.05,163.14,11498.0
2022-12-22 15:15:00,163.23,163.51,163.12,163.51,16226.0,163.23,163.51,163.12,163.51,16226.0
2022-12-22 15:20:00,163.47,163.83,163.47,163.75,22942.0,163.47,163.83,163.47,163.75,22942.0
2022-12-22 15:25:00,163.75,163.87,163.44,163.75,22150.0,163.75,163.87,163.44,163.75,22150.0
2022-12-22 15:30:00,163.83,163.9,163.48,163.6,22442.0,163.83,163.9,163.48,163.6,22442.0
2022-12-22 15:35:00,163.53,163.59,163.28,163.43,37421.0,163.53,163.59,163.28,163.43,37421.0
2022-12-22 15:40:00,163.41,163.71,163.18,163.53,38677.0,163.41,163.71,163.18,163.53,38677.0
2022-12-22 15:45:00,163.47,163.71,163.13,163.71,26738.0,163.47,163.71,163.13,163.71,26738.0
2022-12-22 15:50:00,163.97,164.18,163.56,163.84,79760.0,163.97,164.18,163.56,163.84,79760.0
2022-12-22 15:55:00,163.77,163.96,163.41,163.96,123095.0,163.77,163.96,163.41,163.96,123095.0
2022-12-23 09:30:00,162.98,163.91,162.51,163.28,4987.0,162.98,163.91,162.51,163.28,4987.0
2022-12-23 09:35:00,162.72,162.77,161.91,161.99,6992.0,162.72,162.77,161.91,161.99,6992.0
2022-12-23 09:40:00,162.34,163.28,161.99,163.16,7425.0,162.34,163.28,161.99,163.16,7425.0
2022-12-23 09:45:00,163.1,163.1,162.23,162.7,14269.0,163.1,163.1,162.23,162.7,14269.0
2022-12-23 09:50:00,162.7,163.1,162.11,162.18,7133.0,162.7,163.1,162.11,162.18,7133.0
2022-12-23 09:55:00,162.19,162.19,161.51,161.58,3210.0,162.19,162.19,161.51,161.58,3210.0
2022-12-23 10:00:00,161.78,162.91,161.78,162.33,5677.0,161.78,162.91,161.78,162.33,5677.0
2022-12-23 10:05:00,162.33,162.33,161.19,161.65,8843.0,162.33,162.33,161.19,161.65,8843.0
2022-12-23 10:10:00,161.85,162.36,161.62,161.62,18092.0,161.85,162.36,161.62,161.62,18092.0
2022-12-23 10:15:00,161.58,163.08,161.55,162.78,8543.0,161.58,163.08,161.55,162.78,8543.0
2022-12-23 10:20:00,162.73,163.0,162.44,162.68,5999.0,162.73,163.0,162.44,162.68,5999.0
2022-12-23 10:25:00,162.84,163.11,162.59,162.76,4024.0,162.84,163.11,162.59,162.76,4024.0
2022-12-23 10:30:00,162.63,163.09,162.63,162.76,2511.0,162.63,163.09,162.63,162.76,2511.0
2022-12-23 10:35:00,162.86,163.21,162.7,163.12,3045.0,162.86,163.21,162.7,163.12,3045.0
2022-12-23 10:40:00,163.36,163.36,163.03,163.03,863.0,163.36,163.36,163.03,163.03,863.0
2022-12-23 10:45:00,163.18,163.18,162.7,163.08,1800.0,163.18,163.18,162.7,163.08,1800.0
2022-12-23 10:50:00,162.93,163.1,162.33,162.43,10914.0,162.93,163.1,162.33,162.43,10914.0
2022-12-23 10:55:00,162.55,162.66,162.2,162.27,4088.0,162.55,162.66,162.2,162.27,4088.0
2022-12-23 11:00:00,162.27,162.37,161.9,162.03,2700.0,162.27,162.37,161.9,162.03,2700.0
2022-12-23 11:05:00,161.97,161.98,161.74,161.86,1648.0,161.97,161.98,161.74,161.86,1648.0
2022-12-23 11:10:00,161.75,162.2,161.74,162.2,4247.0,161.75,162.2,161.74,162.2,4247.0
2022-12-23 11:15:00,162.11,162.4,162.08,162.28,7977.0,162.11,162.4,162.08,162.28,7977.0
2022-12-23 11:20:00,162.48,162.75,162.1,162.21,3728.0,162.48,162.75,162.1,162.21,3728.0
2022-12-23 11:25:00,162.25,162.28,162.1,162.1,800.0,162.25,162.28,162.1,162.1,800.0
2022-12-23 11:30:00,162.21,162.27,161.95,162.27,1642.0,162.21,162.27,161.95,162.27,1642.0
2022-12-23 11:35:00,162.17,162.31,162.11,162.12,2032.0,162.17,162.31,162.11,162.12,2032.0
2022-12-23 11:40:00,162.21,162.49,162.2,162.35,2866.0,162.21,162.49,162.2,162.35,2866.0
2022-12-23 11:45:00,162.4,162.41,162.1,162.1,1813.0,162.4,162.41,162.1,162.1,1813.0
2022-12-23 11:50:00,162.24,162.35,161.91,161.96,6143.0,162.24,162.35,161.91,161.96,6143.0
2022-12-23 11:55:00,161.9,162.11,161.85,162.03,1500.0,161.9,162.11,161.85,162.03,1500.0
2022-12-23 12:00:00,162.0,162.15,162.0,162.03,2327.0,162.0,162.15,162.0,162.03,2327.0
2022-12-23 12:05:00,162.19,162.19,161.97,161.97,1555.0,162.19,162.19,161.97,161.97,1555.0
2022-12-23 12:10:00,162.05,162.05,161.89,162.05,557.0,162.05,162.05,161.89,162.05,557.0
2022-12-23 12:15:00,162.05,162.06,161.82,162.06,1592.0,162.05,162.06,161.82,162.06,1592.0
2022-12-23 12:20:00,162.06,162.22,161.98,162.17,5162.0,162.06,162.22,161.98,162.17,5162.0
2022-12-23 12:25:00,162.13,162.22,162.09,162.22,2294.0,162.13,162.22,162.09,162.22,2294.0
2022-12-23 12:30:00,162.21,162.67,162.2,162.28,4494.0,162.21,162.67,162.2,162.28,4494.0
2022-12-23 12:35:00,162.51,162.63,162.32,162.32,1000.0,162.51,162.63,162.32,162.32,1000.0
2022-12-23 12:40:00,162.34,162.44,162.19,162.33,3130.0,162.34,162.44,162.19,162.33,3130.0
2022-12-23 12:45:00,162.46,162.46,162.21,162.21,802.0,162.46,162.46,162.21,162.21,802.0
2022-12-23 12:50:00,162.28,162.28,162.0,162.0,1523.0,162.28,162.28,162.0,162.0,1523.0
2022-12-23 12:55:00,161.91,162.06,161.78,161.94,1303.0,161.91,162.06,161.78,161.94,1303.0
2022-12-23 13:00:00,162.06,162.15,162.06,162.15,520.0,162.06,162.15,162.06,162.15,520.0
2022-12-23 13:05:00,161.91,162.02,161.85,162.02,2391.0,161.91,162.02,161.85,162.02,2391.0
2022-12-23 13:10:00,162.03,162.29,161.91,161.91,2639.0,162.03,162.29,161.91,161.91,2639.0
2022-12-23 13:15:00,161.91,162.03,161.91,161.99,800.0,161.91,162.03,161.91,161.99,800.0
2022-12-23 13:20:00,162.1,162.12,161.99,161.99,508.0,162.1,162.12,161.99,161.99,508.0
2022-12-23 13:25:00,161.9,161.96,161.73,161.77,2019.0,161.9,161.96,161.73,161.77,2019.0
2022-12-23 13:30:00,161.75,161.87,161.7,161.7,1000.0,161.75,161.87,161.7,161.7,1000.0
2022-12-23 13:35:00,161.81,161.81,161.56,161.61,1656.0,161.81,161.81,161.56,161.61,1656.0
2022-12-23 13:40:00,161.53,161.59,161.34,161.36,2205.0,161.53,161.59,161.34,161.36,2205.0
2022-12-23 13:45:00,161.34,161.43,160.98,161.3,8609.0,161.34,161.43,160.98,161.3,8609.0
2022-12-23 13:50:00,161.36,161.41,161.21,161.26,2173.0,161.36,161.41,161.21,161.26,2173.0
2022-12-23 13:55:00,161.2,161.24,161.12,161.18,3198.0,161.2,161.24,161.12,161.18,3198.0
2022-12-23 14:00:00,161.22,161.23,161.1,161.13,994.0,161.22,161.23,161.1,161.13,994.0
2022-12-23 14:05:00,161.14,161.28,161.11,161.12,1100.0,161.14,161.28,161.11,161.12,1100.0
2022-12-23 14:10:00,161.17,161.34,161.13,161.31,9706.0,161.17,161.34,161.13,161.31,9706.0
2022-12-23 14:15:00,161.28,161.41,161.24,161.35,19492.0,161.28,161.41,161.24,161.35,19492.0
2022-12-23 14:20:00,161.36,161.42,161.07,161.07,5187.0,161.36,161.42,161.07,161.07,5187.0
2022-12-23 14:25:00,161.12,161.42,161.12,161.25,10898.0,161.12,161.42,161.12,161.25,10898.0
2022-12-23 14:30:00,161.34,161.35,161.24,161.27,6121.0,161.34,161.35,161.24,161.27,6121.0
2022-12-23 14:35:00,161.22,161.42,161.22,161.37,7811.0,161.22,161.42,161.22,161.37,7811.0
2022-12-23 14:40:00,161.37,161.48,161.3,161.3,5123.0,161.37,161.48,161.3,161.3,5123.0
2022-12-23 14:45:00,161.34,161.56,161.26,161.26,5654.0,161.34,161.56,161.26,161.26,5654.0
2022-12-23 14:50:00,161.28,161.38,161.23,161.31,5328.0,161.28,161.38,161.23,161.31,5328.0
2022-12-23 14:55:00,161.31,161.35,161.08,161.08,12213.0,161.31,161.35,161.08,161.08,12213.0
2022-12-23 15:00:00,161.12,161.32,161.09,161.09,6920.0,161.12,161.32,161.09,161.09,6920.0
2022-12-23 15:05:00,161.22,161.22,161.02,161.12,7779.0,161.22,161.22,161.02,161.12,7779.0
2022-12-23 15:10:00,161.13,161.39,161.11,161.21,9266.0,161.13,161.39,161.11,161.21,9266.0
2022-12-23 15:15:00,161.23,161.32,161.05,161.08,6700.0,161.23,161.32,161.05,161.08,6700.0
2022-12-23 15:20:00,161.05,161.09,160.93,161.01,5866.0,161.05,161.09,160.93,161.01,5866.0
2022-12-23 15:25:00,161.0,161.06,160.9,161.0,8219.0,161.0,161.06,160.9,161.0,8219.0
2022-12-23 15:30:00,161.01,161.03,160.8,160.88,8835.0,161.01,161.03,160.8,160.88,8835.0
2022-12-23 15:35:00,160.83,160.83,160.6,160.72,12931.0,160.83,160.83,160.6,160.72,12931.0
2022-12-23 15:40:00,160.67,160.85,160.67,160.84,8661.0,160.67,160.85,160.67,160.84,8661.0
2022-12-23 15:45:00,160.8,160.9,160.75,160.89,19327.0,160.8,160.9,160.75,160.89,19327.0
2022-12-23 15:50:00,160.85,160.85,160.55,160.68,59684.0,160.85,160.85,160.55,160.68,59684.0
2022-12-23 15:55:00,160.68,161.01,160.57,160.77,62706.0,160.68,161.01,160.57,160.77,62706.0
2022-12-27 09:30:00,160.08,160.08,159.02,159.02,14499.0,160.08,160.08,159.02,159.02,14499.0
2022-12-27 09:35:00,159.68,159.68,158.15,158.6,4041.0,159.68,159.68,158.15,158.6,4041.0
2022-12-27 09:40:00,158.58,158.58,157.71,157.92,4364.0,158.58,158.58,157.71,157.92,4364.0
2022-12-27 09:45:00,157.94,157.94,157.37,157.82,2104.0,157.94,157.94,157.37,157.82,2104.0
2022-12-27 09:50:00,158.05,158.43,157.72,158.43,3093.0,158.05,158.43,157.72,158.43,3093.0
2022-12-27 09:55:00,158.3,158.69,158.22,158.53,10810.0,158.3,158.69,158.22,158.53,10810.0
2022-12-27 10:00:00,158.57,158.7,158.26,158.52,7428.0,158.57,158.7,158.26,158.52,7428.0
2022-12-27 10:05:00,158.72,158.89,158.42,158.67,6356.0,158.72,158.89,158.42,158.67,6356.0
2022-12-27 10:10:00,158.77,158.77,158.32,158.64,4348.0,158.77,158.77,158.32,158.64,4348.0
2022-12-27 10:15:00,158.67,159.33,158.52,159.32,7572.0,158.67,159.33,158.52,159.32,7572.0
2022-12-27 10:20:00,159.18,159.5,159.05,159.06,10998.0,159.18,159.5,159.05,159.06,10998.0
2022-12-27 10:25:00,159.17,159.71,159.17,159.69,4533.0,159.17,159.71,159.17,159.69,4533.0
2022-12-27 10:30:00,159.58,159.88,159.12,159.84,3602.0,159.58,159.88,159.12,159.84,3602.0
2022-12-27 10:35:00,159.91,159.97,159.72,159.84,3605.0,159.91,159.97,159.72,159.84,3605.0
2022-12-27 10:40:00,159.88,159.95,159.65,159.66,4756.0,159.88,159.95,159.65,159.66,4756.0
2022-12-27 10:45:00,159.81,159.95,159.67,159.83,7345.0,159.81,159.95,159.67,159.83,7345.0
2022-12-27 10:50:00,159.7,159.7,159.37,159.44,3807.0,159.7,159.7,159.37,159.44,3807.0
2022-12-27 10:55:00,159.35,159.49,159.15,159.49,4699.0,159.35,159.49,159.15,159.49,4699.0
2022-12-27 11:00:00,159.47,159.59,159.19,159.25,3052.0,159.47,159.59,159.19,159.25,3052.0
2022-12-27 11:05:00,159.25,159.49,159.11,159.22,5096.0,159.25,159.49,159.11,159.22,5096.0
2022-12-27 11:10:00,159.34,159.53,159.21,159.52,4769.0,159.34,159.53,159.21,159.52,4769.0
2022-12-27 11:15:00,159.65,159.65,159.13,159.27,6203.0,159.65,159.65,159.13,159.27,6203.0
2022-12-27 11:20:00,159.4,159.63,159.34,159.59,2570.0,159.4,159.63,159.34,159.59,2570.0
2022-12-27 11:25:00,159.49,159.64,159.4,159.64,3001.0,159.49,159.64,159.4,159.64,3001.0
2022-12-27 11:30:00,159.62,159.62,158.86,158.86,4857.0,159.62,159.62,158.86,158.86,4857.0
2022-12-27 11:35:00,158.88,159.09,158.77,159.09,14114.0,158.88,159.09,158.77,159.09,14114.0
2022-12-27 11:40:00,159.01,159.35,158.92,159.17,19387.0,159.01,159.35,158.92,159.17,19387.0
2022-12-27 11:45:00,159.17,159.26,158.93,159.01,15704.0,159.17,159.26,158.93,159.01,15704.0
2022-12-27 11:50:00,159.08,159.14,158.67,158.77,9606.0,159.08,159.14,158.67,158.77,9606.0
2022-12-27 11:55:00,158.67,158.98,158.67,158.92,8719.0,158.67,158.98,158.67,158.92,8719.0
2022-12-27 12:00:00,158.93,159.14,158.86,159.14,5323.0,158.93,159.14,158.86,159.14,5323.0
2022-12-27 12:05:00,159.13,159.17,159.1,159.13,4797.0,159.13,159.17,159.1,159.13,4797.0
2022-12-27 12:10:00,159.15,159.3,159.12,159.12,9237.0,159.15,159.3,159.12,159.12,9237.0
2022-12-27 12:15:00,159.18,159.18,158.84,158.97,5624.0,159.18,159.18,158.84,158.97,5624.0
2022-12-27 12:20:00,158.97,158.99,158.79,158.86,5148.0,158.97,158.99,158.79,158.86,5148.0
2022-12-27 12:25:00,158.84,159.03,158.81,158.86,12025.0,158.84,159.03,158.81,158.86,12025.0
2022-12-27 12:30:00,158.86,158.98,158.76,158.88,5183.0,158.86,158.98,158.76,158.88,5183.0
2022-12-27 12:35:00,158.92,158.92,158.85,158.88,2100.0,158.92,158.92,158.85,158.88,2100.0
2022-12-27 12:40:00,158.93,158.93,158.54,158.6,5817.0,158.93,158.93,158.54,158.6,5817.0
2022-12-27 12:45:00,158.64,158.64,158.37,158.41,2400.0,158.64,158.64,158.37,158.41,2400.0
2022-12-27 12:50:00,158.4,158.52,158.33,158.47,4085.0,158.4,158.52,158.33,158.47,4085.0
2022-12-27 12:55:00,158.47,158.84,158.46,158.83,10221.0,158.47,158.84,158.46,158.83,10221.0
2022-12-27 13:00:00,158.84,159.03,158.84,158.94,4419.0,158.84,159.03,158.84,158.94,4419.0
2022-12-27 13:05:00,159.06,159.11,158.89,159.11,4075.0,159.06,159.11,158.89,159.11,4075.0
2022-12-27 13:10:00,159.09,159.16,159.01,159.05,1611.0,159.09,159.16,159.01,159.05,1611.0
2022-12-27 13:15:00,159.12,159.26,158.85,158.89,4658.0,159.12,159.26,158.85,158.89,4658.0
2022-12-27 13:20:00,158.81,158.93,158.77,158.91,2800.0,158.81,158.93,158.77,158.91,2800.0
2022-12-27 13:25:00,158.91,158.91,158.77,158.83,5550.0,158.91,158.91,158.77,158.83,5550.0
2022-12-27 13:30:00,158.75,158.83,158.72,158.78,1100.0,158.75,158.83,158.72,158.78,1100.0
2022-12-27 13:35:00,158.85,158.91,158.65,158.72,6035.0,158.85,158.91,158.65,158.72,6035.0
2022-12-27 13:40:00,158.65,158.7,158.5,158.5,7210.0,158.65,158.7,158.5,158.5,7210.0
2022-12-27 13:45:00,158.52,158.53,158.27,158.46,8031.0,158.52,158.53,158.27,158.46,8031.0
2022-12-27 13:50:00,158.48,158.55,158.4,158.42,3650.0,158.48,158.55,158.4,158.42,3650.0
2022-12-27 13:55:00,158.37,158.44,158.17,158.43,3557.0,158.37,158.44,158.17,158.43,3557.0
2022-12-27 14:00:00,158.46,158.66,158.46,158.59,4776.0,158.46,158.66,158.46,158.59,4776.0
2022-12-27 14:05:00,158.56,158.72,158.55,158.63,3059.0,158.56,158.72,158.55,158.63,3059.0
2022-12-27 14:10:00,158.76,158.78,158.59,158.65,5053.0,158.76,158.78,158.59,158.65,5053.0
2022-12-27 14:15:00,158.66,158.78,158.65,158.69,2413.0,158.66,158.78,158.65,158.69,2413.0
2022-12-27 14:20:00,158.76,158.98,158.74,158.94,4477.0,158.76,158.98,158.74,158.94,4477.0
2022-12-27 14:25:00,158.95,159.04,158.74,158.78,5747.0,158.95,159.04,158.74,158.78,5747.0
2022-12-27 14:30:00,158.86,159.06,158.84,159.04,4500.0,158.86,159.06,158.84,159.04,4500.0
2022-12-27 14:35:00,159.09,159.15,159.01,159.01,1833.0,159.09,159.15,159.01,159.01,1833.0
2022-12-27 14:40:00,158.94,159.04,158.87,158.91,5674.0,158.94,159.04,158.87,158.91,5674.0
2022-12-27 14:45:00,159.0,159.12,158.99,159.09,3486.0,159.0,159.12,158.99,159.09,3486.0
2022-12-27 14:50:00,159.09,159.13,158.78,158.81,11327.0,159.09,159.13,158.78,158.81,11327.0
2022-12-27 14:55:00,158.87,159.01,158.74,158.92,7523.0,158.87,159.01,158.74,158.92,7523.0
2022-12-27 15:00:00,158.93,159.06,158.89,158.9,4857.0,158.93,159.06,158.89,158.9,4857.0
2022-12-27 15:05:00,158.92,159.04,158.84,158.98,7876.0,158.92,159.04,158.84,158.98,7876.0
2022-12-27 15:10:00,158.98,159.07,158.84,159.02,5809.0,158.98,159.07,158.84,159.02,5809.0
2022-12-27 15:15:00,159.01,159.2,158.87,158.91,10505.0,159.01,159.2,158.87,158.91,10505.0
2022-12-27 15:20:00,158.88,159.01,158.88,158.95,5136.0,158.88,159.01,158.88,158.95,5136.0
2022-12-27 15:25:00,158.92,159.12,158.79,159.0,5979.0,158.92,159.12,158.79,159.0,5979.0
2022-12-27 15:30:00,159.05,159.13,158.97,159.11,7427.0,159.05,159.13,158.97,159.11,7427.0
2022-12-27 15:35:00,159.19,159.53,159.19,159.49,5744.0,159.19,159.53,159.19,159.49,5744.0
2022-12-27 15:40:00,159.53,159.53,159.18,159.18,16112.0,159.53,159.53,159.18,159.18,16112.0
2022-12-27 15:45:00,159.17,159.17,158.89,158.94,20582.0,159.17,159.17,158.89,158.94,20582.0
2022-12-27 15:50:00,158.9,158.99,158.77,158.93,28505.0,158.9,158.99,158.77,158.93,28505.0
2022-12-27 15:55:00,158.97,159.06,158.82,158.84,54655.0,158.97,159.06,158.82,158.84,54655.0
2022-12-28 09:30:00,157.92,159.53,157.15,159.28,11448.0,157.92,159.53,157.15,159.28,11448.0
2022-12-28 09:35:00,159.57,159.89,158.47,158.5,6137.0,159.57,159.89,158.47,158.5,6137.0
2022-12-28 09:40:00,158.39,158.67,158.0,158.67,10946.0,158.39,158.67,158.0,158.67,10946.0
2022-12-28 09:45:00,158.41,159.11,158.01,158.92,16526.0,158.41,159.11,158.01,158.92,16526.0
2022-12-28 09:50:00,158.84,158.84,158.3,158.81,7069.0,158.84,158.84,158.3,158.81,7069.0
2022-12-28 09:55:00,159.0,159.18,158.9,159.02,3936.0,159.0,159.18,158.9,159.02,3936.0
2022-12-28 10:00:00,159.15,159.47,159.1,159.41,2758.0,159.15,159.47,159.1,159.41,2758.0
2022-12-28 10:05:00,159.56,159.61,159.5,159.53,1727.0,159.56,159.61,159.5,159.53,1727.0
2022-12-28 10:10:00,159.4,159.78,159.38,159.6,3842.0,159.4,159.78,159.38,159.6,3842.0
2022-12-28 10:15:00,159.74,160.05,159.64,160.03,4911.0,159.74,160.05,159.64,160.03,4911.0
2022-12-28 10:20:00,160.04,160.48,160.04,160.28,3622.0,160.04,160.48,160.04,160.28,3622.0
2022-12-28 10:25:00,160.21,160.21,159.8,159.89,3997.0,160.21,160.21,159.8,159.89,3997.0
2022-12-28 10:30:00,159.92,160.0,159.58,159.65,4952.0,159.92,160.0,159.58,159.65,4952.0
2022-12-28 10:35:00,159.66,159.7,159.21,159.34,4332.0,159.66,159.7,159.21,159.34,4332.0
2022-12-28 10:40:00,159.36,159.5,159.35,159.39,7042.0,159.36,159.5,159.35,159.39,7042.0
2022-12-28 10:45:00,159.43,159.56,159.38,159.5,2487.0,159.43,159.56,159.38,159.5,2487.0
2022-12-28 10:50:00,159.55,159.55,159.21,159.34,6726.0,159.55,159.55,159.21,159.34,6726.0
2022-12-28 10:55:00,159.3,159.48,159.13,159.18,4127.0,159.3,159.48,159.13,159.18,4127.0
2022-12-28 11:00:00,159.19,159.35,159.07,159.33,4875.0,159.19,159.35,159.07,159.33,4875.0
2022-12-28 11:05:00,159.44,159.67,159.3,159.64,5588.0,159.44,159.67,159.3,159.64,5588.0
2022-12-28 11:10:00,159.67,159.76,159.4,159.4,3807.0,159.67,159.76,159.4,159.4,3807.0
2022-12-28 11:15:00,159.34,159.35,159.2,159.23,1797.0,159.34,159.35,159.2,159.23,1797.0
2022-12-28 11:20:00,159.29,159.35,159.15,159.19,1739.0,159.29,159.35,159.15,159.19,1739.0
2022-12-28 11:25:00,159.25,159.35,159.1,159.11,1969.0,159.25,159.35,159.1,159.11,1969.0
2022-12-28 11:30:00,159.2,159.2,158.92,159.0,3013.0,159.2,159.2,158.92,159.0,3013.0
2022-12-28 11:35:00,158.93,158.93,158.65,158.75,2700.0,158.93,158.93,158.65,158.75,2700.0
2022-12-28 11:40:00,158.76,158.85,158.74,158.85,1869.0,158.76,158.85,158.74,158.85,1869.0
2022-12-28 11:45:00,158.87,158.87,158.66,158.67,1802.0,158.87,158.87,158.66,158.67,1802.0
2022-12-28 11:50:00,158.67,158.77,158.62,158.76,2047.0,158.67,158.77,158.62,158.76,2047.0
2022-12-28 11:55:00,158.78,159.1,158.77,159.1,7138.0,158.78,159.1,158.77,159.1,7138.0
2022-12-28 12:00:00,159.0,159.05,158.88,158.92,3776.0,159.0,159.05,158.88,158.92,3776.0
2022-12-28 12:05:00,158.98,159.18,158.86,159.03,1590.0,158.98,159.18,158.86,159.03,1590.0
2022-12-28 12:10:00,159.14,159.14,158.84,159.01,4867.0,159.14,159.14,158.84,159.01,4867.0
2022-12-28 12:15:00,159.0,159.01,158.86,158.91,2571.0,159.0,159.01,158.86,158.91,2571.0
2022-12-28 12:20:00,159.04,159.06,158.94,158.99,2646.0,159.04,159.06,158.94,158.99,2646.0
2022-12-28 12:25:00,159.09,159.18,159.09,159.16,807.0,159.09,159.18,159.09,159.16,807.0
2022-12-28 12:30:00,159.17,159.37,159.12,159.3,4449.0,159.17,159.37,159.12,159.3,4449.0
2022-12-28 12:35:00,159.23,159.6,159.17,159.56,8300.0,159.23,159.6,159.17,159.56,8300.0
2022-12-28 12:40:00,159.64,159.77,159.57,159.63,2031.0,159.64,159.77,159.57,159.63,2031.0
2022-12-28 12:45:00,159.68,160.07,159.68,160.07,5866.0,159.68,160.07,159.68,160.07,5866.0
2022-12-28 12:50:00,160.06,160.18,160.06,160.18,1700.0,160.06,160.18,160.06,160.18,1700.0
2022-12-28 12:55:00,160.17,160.42,160.02,160.42,2054.0,160.17,160.42,160.02,160.42,2054.0
2022-12-28 13:00:00,160.36,160.53,160.29,160.45,4610.0,160.36,160.53,160.29,160.45,4610.0
2022-12-28 13:05:00,160.45,160.45,160.21,160.3,2183.0,160.45,160.45,160.21,160.3,2183.0
2022-12-28 13:10:00,160.36,160.44,160.03,160.04,2734.0,160.36,160.44,160.03,160.04,2734.0
2022-12-28 13:15:00,160.1,160.22,160.09,160.11,2453.0,160.1,160.22,160.09,160.11,2453.0
2022-12-28 13:20:00,160.22,160.24,159.92,160.0,2138.0,160.22,160.24,159.92,160.0,2138.0
2022-12-28 13:25:00,160.0,160.0,159.79,159.92,2518.0,160.0,160.0,159.79,159.92,2518.0
2022-12-28 13:30:00,159.84,160.13,159.76,160.03,12655.0,159.84,160.13,159.76,160.03,12655.0
2022-12-28 13:35:00,159.99,160.04,159.87,159.88,1100.0,159.99,160.04,159.87,159.88,1100.0
2022-12-28 13:40:00,159.89,160.04,159.89,159.9,2414.0,159.89,160.04,159.89,159.9,2414.0
2022-12-28 13:45:00,159.9,160.0,159.87,159.93,1226.0,159.9,160.0,159.87,159.93,1226.0
2022-12-28 13:50:00,159.93,160.04,159.77,160.04,3283.0,159.93,160.04,159.77,160.04,3283.0
2022-12-28 13:55:00,159.93,160.01,159.91,159.94,2357.0,159.93,160.01,159.91,159.94,2357.0
2022-12-28 14:00:00,159.9,160.11,159.85,160.11,1772.0,159.9,160.11,159.85,160.11,1772.0
2022-12-28 14:05:00,160.04,160.17,159.85,159.89,2554.0,160.04,160.17,159.85,159.89,2554.0
2022-12-28 14:10:00,159.84,159.87,159.7,159.87,1854.0,159.84,159.87,159.7,159.87,1854.0
2022-12-28 14:15:00,159.85,159.88,159.78,159.88,1522.0,159.85,159.88,159.78,159.88,1522.0
2022-12-28 14:20:00,159.89,159.91,159.67,159.78,4865.0,159.89,159.91,159.67,159.78,4865.0
2022-12-28 14:25:00,159.75,159.78,159.57,159.61,1900.0,159.75,159.78,159.57,159.61,1900.0
2022-12-28 14:30:00,159.57,159.67,159.41,159.41,3833.0,159.57,159.67,159.41,159.41,3833.0
2022-12-28 14:35:00,159.36,159.69,159.31,159.69,7838.0,159.36,159.69,159.31,159.69,7838.0
2022-12-28 14:40:00,159.62,159.86,159.57,159.82,3963.0,159.62,159.86,159.57,159.82,3963.0
2022-12-28 14:45:00,159.81,160.29,159.81,160.29,5652.0,159.81,160.29,159.81,160.29,5652.0
2022-12-28 14:50:00,160.27,160.28,160.15,160.25,3790.0,160.27,160.28,160.15,160.25,3790.0
2022-12-28 14:55:00,160.25,160.34,160.15,160.16,3497.0,160.25,160.34,160.15,160.16,3497.0
2022-12-28 15:00:00,160.21,160.26,159.77,159.77,11617.0,160.21,160.26,159.77,159.77,11617.0
2022-12-28 15:05:00,159.8,160.1,159.79,160.04,10819.0,159.8,160.1,159.79,160.04,10819.0
2022-12-28 15:10:00,160.09,160.16,159.83,159.93,4952.0,160.09,160.16,159.83,159.93,4952.0
2022-12-28 15:15:00,159.91,160.3,159.85,160.16,4821.0,159.91,160.3,159.85,160.16,4821.0
2022-12-28 15:20:00,160.17,160.17,160.06,160.17,3925.0,160.17,160.17,160.06,160.17,3925.0
2022-12-28 15:25:00,160.17,160.71,160.14,160.63,12710.0,160.17,160.71,160.14,160.63,12710.0
2022-12-28 15:30:00,160.63,161.09,160.63,161.04,6985.0,160.63,161.09,160.63,161.04,6985.0
2022-12-28 15:35:00,161.04,161.09,160.75,160.87,10271.0,161.04,161.09,160.75,160.87,10271.0
2022-12-28 15:40:00,160.83,160.93,160.57,160.63,8350.0,160.83,160.93,160.57,160.63,8350.0
2022-12-28 15:45:00,160.56,160.84,160.5,160.84,11637.0,160.56,160.84,160.5,160.84,11637.0
2022-12-28 15:50:00,160.84,160.97,160.61,160.72,17010.0,160.84,160.97,160.61,160.72,17010.0
2022-12-28 15:55:00,160.67,160.93,160.66,160.92,73006.0,160.67,160.93,160.66,160.92,73006.0
2022-12-29 09:30:00,162.34,162.48,161.89,162.48,10016.0,162.34,162.48,161.89,162.48,10016.0
2022-12-29 09:35:00,162.13,162.59,161.72,162.38,4443.0,162.13,162.59,161.72,162.38,4443.0
2022-12-29 09:40:00,162.21,162.49,162.21,162.39,1661.0,162.21,162.49,162.21,162.39,1661.0
2022-12-29 09:45:00,162.61,162.99,162.61,162.64,1700.0,162.61,162.99,162.61,162.64,1700.0
2022-12-29 09:50:00,163.2,163.25,162.77,163.01,1351.0,163.2,163.25,162.77,163.01,1351.0
2022-12-29 09:55:00,162.84,162.85,162.24,162.24,2796.0,162.84,162.85,162.24,162.24,2796.0
2022-12-29 10:00:00,162.49,162.63,162.04,162.2,38823.0,162.49,162.63,162.04,162.2,38823.0
2022-12-29 10:05:00,162.22,163.16,162.22,163.02,34413.0,162.22,163.16,162.22,163.02,34413.0
2022-12-29 10:10:00,163.06,163.08,163.02,163.08,800.0,163.06,163.08,163.02,163.08,800.0
2022-12-29 10:15:00,163.18,163.31,162.92,163.18,7411.0,163.18,163.31,162.92,163.18,7411.0
2022-12-29 10:20:00,163.04,163.04,162.84,162.84,1122.0,163.04,163.04,162.84,162.84,1122.0
2022-12-29 10:25:00,162.94,163.04,162.78,162.84,4722.0,162.94,163.04,162.78,162.84,4722.0
2022-12-29 10:30:00,162.77,163.07,162.76,163.0,13240.0,162.77,163.07,162.76,163.0,13240.0
2022-12-29 10:35:00,163.04,163.3,162.91,163.12,37814.0,163.04,163.3,162.91,163.12,37814.0
2022-12-29 10:40:00,163.12,163.65,162.99,163.3,39263.0,163.12,163.65,162.99,163.3,39263.0
2022-12-29 10:45:00,163.27,163.34,163.02,163.06,9982.0,163.27,163.34,163.02,163.06,9982.0
2022-12-29 10:50:00,163.02,163.21,162.93,162.99,13785.0,163.02,163.21,162.93,162.99,13785.0
2022-12-29 10:55:00,162.93,162.93,162.62,162.75,9533.0,162.93,162.93,162.62,162.75,9533.0
2022-12-29 11:00:00,162.72,162.84,162.54,162.62,2440.0,162.72,162.84,162.54,162.62,2440.0
2022-12-29 11:05:00,162.65,162.9,162.55,162.61,2437.0,162.65,162.9,162.55,162.61,2437.0
2022-12-29 11:10:00,162.59,162.63,162.31,162.43,2458.0,162.59,162.63,162.31,162.43,2458.0
2022-12-29 11:15:00,162.36,162.66,162.36,162.66,2294.0,162.36,162.66,162.36,162.66,2294.0
2022-12-29 11:20:00,162.58,162.78,162.58,162.66,6264.0,162.58,162.78,162.58,162.66,6264.0
2022-12-29 11:25:00,162.66,162.79,162.58,162.75,8570.0,162.66,162.79,162.58,162.75,8570.0
2022-12-29 11:30:00,162.83,162.95,162.69,162.92,17473.0,162.83,162.95,162.69,162.92,17473.0
2022-12-29 11:35:00,162.89,162.95,162.68,162.9,19747.0,162.89,162.95,162.68,162.9,19747.0
2022-12-29 11:40:00,162.89,163.5,162.85,163.45,5350.0,162.89,163.5,162.85,163.45,5350.0
2022-12-29 11:45:00,163.45,163.97,163.45,163.97,7213.0,163.45,163.97,163.45,163.97,7213.0
2022-12-29 11:50:00,163.95,164.42,163.95,164.42,2456.0,163.95,164.42,163.95,164.42,2456.0
2022-12-29 11:55:00,164.43,164.65,164.22,164.62,3470.0,164.43,164.65,164.22,164.62,3470.0
2022-12-29 12:00:00,164.72,164.76,164.35,164.36,1765.0,164.72,164.76,164.35,164.36,1765.0
2022-12-29 12:05:00,164.44,164.44,164.1,164.2,3650.0,164.44,164.44,164.1,164.2,3650.0
2022-12-29 12:10:00,164.29,164.32,164.04,164.06,3259.0,164.29,164.32,164.04,164.06,3259.0
2022-12-29 12:15:00,164.03,164.35,164.03,164.28,1632.0,164.03,164.35,164.03,164.28,1632.0
2022-12-29 12:20:00,164.26,164.26,163.95,163.98,2673.0,164.26,164.26,163.95,163.98,2673.0
2022-12-29 12:25:00,164.02,164.09,163.86,164.09,1948.0,164.02,164.09,163.86,164.09,1948.0
2022-12-29 12:30:00,164.03,164.07,163.94,163.94,800.0,164.03,164.07,163.94,163.94,800.0
2022-12-29 12:35:00,163.91,163.95,163.55,163.74,3828.0,163.91,163.95,163.55,163.74,3828.0
2022-12-29 12:40:00,163.84,164.02,163.81,163.87,1135.0,163.84,164.02,163.81,163.87,1135.0
2022-12-29 12:45:00,163.9,163.9,163.81,163.81,2643.0,163.9,163.9,163.81,163.81,2643.0
2022-12-29 12:50:00,163.72,163.98,163.72,163.9,926.0,163.72,163.98,163.72,163.9,926.0
2022-12-29 12:55:00,163.92,163.92,163.68,163.68,1618.0,163.92,163.92,163.68,163.68,1618.0
2022-12-29 13:00:00,163.62,163.62,163.41,163.42,704.0,163.62,163.62,163.41,163.42,704.0
2022-12-29 13:05:00,163.5,163.5,163.49,163.5,100.0,163.5,163.5,163.49,163.5,100.0
2022-12-29 13:10:00,163.48,163.84,163.48,163.75,1383.0,163.48,163.84,163.48,163.75,1383.0
2022-12-29 13:15:00,163.73,164.12,163.73,164.12,2642.0,163.73,164.12,163.73,164.12,2642.0
2022-12-29 13:20:00,164.03,164.24,164.03,164.23,1553.0,164.03,164.24,164.03,164.23,1553.0
2022-12-29 13:25:00,164.01,164.16,163.83,163.84,2109.0,164.01,164.16,163.83,163.84,2109.0
2022-12-29 13:30:00,163.85,163.88,163.64,163.65,613.0,163.85,163.88,163.64,163.65,613.0
2022-12-29 13:35:00,163.58,163.65,163.55,163.65,803.0,163.58,163.65,163.55,163.65,803.0
2022-12-29 13:40:00,163.53,163.7,163.53,163.7,800.0,163.53,163.7,163.53,163.7,800.0
2022-12-29 13:45:00,163.7,163.7,163.37,163.43,1751.0,163.7,163.7,163.37,163.43,1751.0
2022-12-29 13:50:00,163.47,163.68,163.39,163.68,1181.0,163.47,163.68,163.39,163.68,1181.0
2022-12-29 13:55:00,163.69,163.69,163.53,163.58,1044.0,163.69,163.69,163.53,163.58,1044.0
2022-12-29 14:00:00,163.56,163.76,163.56,163.76,1512.0,163.56,163.76,163.56,163.76,1512.0
2022-12-29 14:05:00,163.82,163.87,163.7,163.7,1380.0,163.82,163.87,163.7,163.7,1380.0
2022-12-29 14:10:00,163.78,163.83,163.69,163.76,1100.0,163.78,163.83,163.69,163.76,1100.0
2022-12-29 14:15:00,163.68,163.88,163.64,163.88,1330.0,163.68,163.88,163.64,163.88,1330.0
2022-12-29 14:20:00,163.8,163.89,163.66,163.73,3305.0,163.8,163.89,163.66,163.73,3305.0
2022-12-29 14:25:00,163.78,163.78,163.65,163.66,2400.0,163.78,163.78,163.65,163.66,2400.0
2022-12-29 14:30:00,163.71,163.71,163.68,163.68,308.0,163.71,163.71,163.68,163.68,308.0
2022-12-29 14:35:00,163.65,163.65,163.55,163.55,1050.0,163.65,163.65,163.55,163.55,1050.0
2022-12-29 14:40:00,163.59,163.68,163.54,163.6,1250.0,163.59,163.68,163.54,163.6,1250.0
2022-12-29 14:45:00,163.66,163.71,163.5,163.57,3909.0,163.66,163.71,163.5,163.57,3909.0
2022-12-29 14:50:00,163.5,163.64,163.42,163.64,1120.0,163.5,163.64,163.42,163.64,1120.0
2022-12-29 14:55:00,163.64,163.67,163.35,163.38,2420.0,163.64,163.67,163.35,163.38,2420.0
2022-12-29 15:00:00,163.47,163.58,163.47,163.58,726.0,163.47,163.58,163.47,163.58,726.0
2022-12-29 15:05:00,163.6,163.63,163.56,163.63,918.0,163.6,163.63,163.56,163.63,918.0
2022-12-29 15:10:00,163.64,163.7,163.43,163.69,2688.0,163.64,163.7,163.43,163.69,2688.0
2022-12-29 15:15:00,163.63,163.74,163.59,163.62,3145.0,163.63,163.74,163.59,163.62,3145.0
2022-12-29 15:20:00,163.66,163.78,163.65,163.67,1026.0,163.66,163.78,163.65,163.67,1026.0
2022-12-29 15:25:00,163.64,163.71,163.49,163.49,2906.0,163.64,163.71,163.49,163.49,2906.0
2022-12-29 15:30:00,163.53,163.69,163.53,163.62,3208.0,163.53,163.69,163.53,163.62,3208.0
2022-12-29 15:35:00,163.69,163.71,163.42,163.44,6172.0,163.69,163.71,163.42,163.44,6172.0
2022-12-29 15:40:00,163.4,163.47,163.29,163.34,4198.0,163.4,163.47,163.29,163.34,4198.0
2022-12-29 15:45:00,163.37,163.42,163.17,163.39,13472.0,163.37,163.42,163.17,163.39,13472.0
2022-12-29 15:50:00,163.47,163.79,163.19,163.25,16173.0,163.47,163.79,163.19,163.25,16173.0
2022-12-29 15:55:00,163.25,163.25,162.93,163.12,33806.0,163.25,163.25,162.93,163.12,33806.0
2022-12-30 09:30:00,160.43,160.97,160.28,160.42,7313.0,160.43,160.97,160.28,160.42,7313.0
2022-12-30 09:35:00,160.77,161.65,160.65,160.73,11265.0,160.77,161.65,160.65,160.73,11265.0
2022-12-30 09:40:00,160.73,160.73,160.0,160.04,5231.0,160.73,160.73,160.0,160.04,5231.0
2022-12-30 09:45:00,159.72,159.99,158.25,158.48,4964.0,159.72,159.99,158.25,158.48,4964.0
2022-12-30 09:50:00,158.63,159.56,158.63,159.56,5998.0,158.63,159.56,158.63,159.56,5998.0
2022-12-30 09:55:00,159.69,160.23,159.59,159.84,17549.0,159.69,160.23,159.59,159.84,17549.0
2022-12-30 10:00:00,159.98,160.14,159.76,159.81,31227.0,159.98,160.14,159.76,159.81,31227.0
2022-12-30 10:05:00,159.71,159.84,159.34,159.38,16050.0,159.71,159.84,159.34,159.38,16050.0
2022-12-30 10:10:00,159.42,159.56,159.16,159.27,10156.0,159.42,159.56,159.16,159.27,10156.0
2022-12-30 10:15:00,159.3,160.17,159.3,160.17,16996.0,159.3,160.17,159.3,160.17,16996.0
2022-12-30 10:20:00,160.23,160.44,160.1,160.44,2267.0,160.23,160.44,160.1,160.44,2267.0
2022-12-30 10:25:00,160.63,160.63,160.0,160.17,5294.0,160.63,160.63,160.0,160.17,5294.0
2022-12-30 10:30:00,159.97,160.16,159.9,160.14,7289.0,159.97,160.16,159.9,160.14,7289.0
2022-12-30 10:35:00,160.11,160.28,160.08,160.25,2858.0,160.11,160.28,160.08,160.25,2858.0
2022-12-30 10:40:00,160.26,160.55,159.99,160.49,5102.0,160.26,160.55,159.99,160.49,5102.0
2022-12-30 10:45:00,160.56,161.08,160.47,160.92,6635.0,160.56,161.08,160.47,160.92,6635.0
2022-12-30 10:50:00,161.02,161.03,160.48,160.78,8578.0,161.02,161.03,160.48,160.78,8578.0
2022-12-30 10:55:00,160.67,160.82,160.51,160.64,2355.0,160.67,160.82,160.51,160.64,2355.0
2022-12-30 11:00:00,160.64,160.82,160.49,160.78,5385.0,160.64,160.82,160.49,160.78,5385.0
2022-12-30 11:05:00,160.74,160.95,160.68,160.82,4884.0,160.74,160.95,160.68,160.82,4884.0
2022-12-30 11:10:00,160.8,160.8,160.41,160.47,5705.0,160.8,160.8,160.41,160.47,5705.0
2022-12-30 11:15:00,160.42,160.51,160.22,160.28,6619.0,160.42,160.51,160.22,160.28,6619.0
2022-12-30 11:20:00,160.15,160.19,159.88,159.92,3604.0,160.15,160.19,159.88,159.92,3604.0
2022-12-30 11:25:00,159.92,159.92,159.59,159.66,5295.0,159.92,159.92,159.59,159.66,5295.0
2022-12-30 11:30:00,159.7,160.01,159.63,159.87,6237.0,159.7,160.01,159.63,159.87,6237.0
2022-12-30 11:35:00,159.74,160.54,159.74,160.53,13723.0,159.74,160.54,159.74,160.53,13723.0
2022-12-30 11:40:00,160.43,160.54,160.35,160.37,5798.0,160.43,160.54,160.35,160.37,5798.0
2022-12-30 11:45:00,160.52,161.02,160.52,160.56,4045.0,160.52,161.02,160.52,160.56,4045.0
2022-12-30 11:50:00,160.44,160.44,160.35,160.4,775.0,160.44,160.44,160.35,160.4,775.0
2022-12-30 11:55:00,160.43,160.53,160.23,160.23,5002.0,160.43,160.53,160.23,160.23,5002.0
2022-12-30 12:00:00,160.24,160.45,160.05,160.05,3101.0,160.24,160.45,160.05,160.05,3101.0
2022-12-30 12:05:00,160.01,160.21,159.97,160.12,1793.0,160.01,160.21,159.97,160.12,1793.0
2022-12-30 12:10:00,160.1,160.1,159.93,160.02,2467.0,160.1,160.1,159.93,160.02,2467.0
2022-12-30 12:15:00,160.12,160.12,159.96,159.98,1350.0,160.12,160.12,159.96,159.98,1350.0
2022-12-30 12:20:00,159.96,159.96,159.85,159.85,1325.0,159.96,159.96,159.85,159.85,1325.0
2022-12-30 12:25:00,159.85,159.96,159.73,159.93,2408.0,159.85,159.96,159.73,159.93,2408.0
2022-12-30 12:30:00,160.05,160.18,160.05,160.05,1775.0,160.05,160.18,160.05,160.05,1775.0
2022-12-30 12:35:00,160.07,160.31,160.07,160.16,2117.0,160.07,160.31,160.07,160.16,2117.0
2022-12-30 12:40:00,160.12,160.22,160.07,160.22,1094.0,160.12,160.22,160.07,160.22,1094.0
2022-12-30 12:45:00,160.23,160.28,160.14,160.18,2591.0,160.23,160.28,160.14,160.18,2591.0
2022-12-30 12:50:00,160.25,160.25,159.83,159.92,1526.0,160.25,160.25,159.83,159.92,1526.0
2022-12-30 12:55:00,160.01,160.12,159.85,160.12,3310.0,160.01,160.12,159.85,160.12,3310.0
2022-12-30 13:00:00,160.21,160.21,159.91,159.93,760.0,160.21,160.21,159.91,159.93,760.0
2022-12-30 13:05:00,159.88,159.89,159.75,159.83,1874.0,159.88,159.89,159.75,159.83,1874.0
2022-12-30 13:10:00,159.86,159.88,159.72,159.88,3206.0,159.86,159.88,159.72,159.88,3206.0
2022-12-30 13:15:00,159.78,159.94,159.78,159.94,2220.0,159.78,159.94,159.78,159.94,2220.0
2022-12-30 13:20:00,159.95,159.95,159.74,159.74,2341.0,159.95,159.95,159.74,159.74,2341.0
2022-12-30 13:25:00,159.69,159.7,159.51,159.62,2877.0,159.69,159.7,159.51,159.62,2877.0
2022-12-30 13:30:00,159.57,159.86,159.57,159.73,929.0,159.57,159.86,159.57,159.73,929.0
2022-12-30 13:35:00,159.84,159.88,159.77,159.81,2046.0,159.84,159.88,159.77,159.81,2046.0
2022-12-30 13:40:00,159.7,159.81,159.7,159.77,1183.0,159.7,159.81,159.7,159.77,1183.0
2022-12-30 13:45:00,159.67,159.68,159.61,159.68,679.0,159.67,159.68,159.61,159.68,679.0
2022-12-30 13:50:00,159.63,159.73,159.6,159.72,1859.0,159.63,159.73,159.6,159.72,1859.0
2022-12-30 13:55:00,159.69,159.73,159.29,159.4,2525.0,159.69,159.73,159.29,159.4,2525.0
2022-12-30 14:00:00,159.44,159.55,159.37,159.37,857.0,159.44,159.55,159.37,159.37,857.0
2022-12-30 14:05:00,159.28,159.29,159.11,159.19,2611.0,159.28,159.29,159.11,159.19,2611.0
2022-12-30 14:10:00,159.11,159.19,159.07,159.09,16285.0,159.11,159.19,159.07,159.09,16285.0
2022-12-30 14:15:00,159.07,159.07,158.93,158.96,2470.0,159.07,159.07,158.93,158.96,2470.0
2022-12-30 14:20:00,158.97,159.13,158.96,158.97,4145.0,158.97,159.13,158.96,158.97,4145.0
2022-12-30 14:25:00,159.11,159.19,159.1,159.17,300.0,159.11,159.19,159.1,159.17,300.0
2022-12-30 14:30:00,159.32,159.61,159.31,159.52,1668.0,159.32,159.61,159.31,159.52,1668.0
2022-12-30 14:35:00,159.5,159.51,159.33,159.4,3545.0,159.5,159.51,159.33,159.4,3545.0
2022-12-30 14:40:00,159.44,159.5,159.31,159.5,1973.0,159.44,159.5,159.31,159.5,1973.0
2022-12-30 14:45:00,159.5,159.52,159.47,159.48,1387.0,159.5,159.52,159.47,159.48,1387.0
2022-12-30 14:50:00,159.47,159.62,159.39,159.55,1560.0,159.47,159.62,159.39,159.55,1560.0
2022-12-30 14:55:00,159.55,159.73,159.47,159.73,3124.0,159.55,159.73,159.47,159.73,3124.0
2022-12-30 15:00:00,159.68,160.18,159.65,160.18,2552.0,159.68,160.18,159.65,160.18,2552.0
2022-12-30 15:05:00,160.2,160.31,160.13,160.24,1904.0,160.2,160.31,160.13,160.24,1904.0
2022-12-30 15:10:00,160.32,160.7,160.23,160.7,3282.0,160.32,160.7,160.23,160.7,3282.0
2022-12-30 15:15:00,160.63,160.99,160.63,160.9,3594.0,160.63,160.99,160.63,160.9,3594.0
2022-12-30 15:20:00,160.85,160.98,160.7,160.7,3292.0,160.85,160.98,160.7,160.7,3292.0
2022-12-30 15:25:00,160.81,160.82,160.67,160.67,2126.0,160.81,160.82,160.67,160.67,2126.0
2022-12-30 15:30:00,160.74,160.77,160.53,160.55,6212.0,160.74,160.77,160.53,160.55,6212.0
2022-12-30 15:35:00,160.53,160.78,160.39,160.78,4518.0,160.53,160.78,160.39,160.78,4518.0
2022-12-30 15:40:00,160.73,160.74,159.6,160.0,81320.0,160.73,160.74,159.6,160.0,81320.0
2022-12-30 15:45:00,160.16,160.93,160.16,160.9,11439.0,160.16,160.93,160.16,160.9,11439.0
2022-12-30 15:50:00,161.0,161.38,161.0,161.19,15062.0,161.0,161.38,161.0,161.19,15062.0
2022-12-30 15:55:00,161.19,161.47,161.18,161.33,25423.0,161.19,161.47,161.18,161.33,25423.0
2023-01-03 09:30:00,163.63,163.92,162.51,163.24,11311.0,163.63,163.92,162.51,163.24,11311.0
2023-01-03 09:35:00,163.64,163.74,162.88,163.08,3970.0,163.64,163.74,162.88,163.08,3970.0
2023-01-03 09:40:00,163.61,164.02,163.4,163.71,3548.0,163.61,164.02,163.4,163.71,3548.0
2023-01-03 09:45:00,163.27,163.32,162.1,162.15,3851.0,163.27,163.32,162.1,162.15,3851.0
2023-01-03 09:50:00,162.18,162.18,160.78,160.85,3723.0,162.18,162.18,160.78,160.85,3723.0
2023-01-03 09:55:00,160.83,160.83,160.38,160.67,5531.0,160.83,160.83,160.38,160.67,5531.0
2023-01-03 10:00:00,160.6,161.12,160.46,160.87,4627.0,160.6,161.12,160.46,160.87,4627.0
2023-01-03 10:05:00,161.13,161.13,160.36,160.36,11665.0,161.13,161.13,160.36,160.36,11665.0
2023-01-03 10:10:00,160.34,160.56,159.88,159.88,3955.0,160.34,160.56,159.88,159.88,3955.0
2023-01-03 10:15:00,159.84,160.4,159.84,159.93,22339.0,159.84,160.4,159.84,159.93,22339.0
2023-01-03 10:20:00,159.99,160.62,159.98,160.54,4694.0,159.99,160.62,159.98,160.54,4694.0
2023-01-03 10:25:00,160.54,160.67,160.11,160.14,8058.0,160.54,160.67,160.11,160.14,8058.0
2023-01-03 10:30:00,160.09,160.1,159.62,159.94,3138.0,160.09,160.1,159.62,159.94,3138.0
2023-01-03 10:35:00,159.84,159.9,159.55,159.84,3360.0,159.84,159.9,159.55,159.84,3360.0
2023-01-03 10:40:00,159.76,160.22,159.71,159.9,5027.0,159.76,160.22,159.71,159.9,5027.0
2023-01-03 10:45:00,159.88,160.38,159.88,160.25,3144.0,159.88,160.38,159.88,160.25,3144.0
2023-01-03 10:50:00,160.31,160.39,159.85,159.85,5011.0,160.31,160.39,159.85,159.85,5011.0
2023-01-03 10:55:00,160.02,160.7,159.93,160.7,2827.0,160.02,160.7,159.93,160.7,2827.0
2023-01-03 11:00:00,160.75,160.77,160.17,160.3,2890.0,160.75,160.77,160.17,160.3,2890.0
2023-01-03 11:05:00,160.37,160.43,159.71,159.71,4860.0,160.37,160.43,159.71,159.71,4860.0
2023-01-03 11:10:00,159.78,159.78,159.4,159.53,8158.0,159.78,159.78,159.4,159.53,8158.0
2023-01-03 11:15:00,159.42,159.72,159.4,159.63,1506.0,159.42,159.72,159.4,159.63,1506.0
2023-01-03 11:20:00,159.63,159.78,159.43,159.73,2400.0,159.63,159.78,159.43,159.73,2400.0
2023-01-03 11:25:00,159.61,160.02,159.2,160.02,5321.0,159.61,160.02,159.2,160.02,5321.0
2023-01-03 11:30:00,159.93,159.93,159.27,159.47,2188.0,159.93,159.93,159.27,159.47,2188.0
2023-01-03 11:35:00,159.48,159.49,159.34,159.34,2100.0,159.48,159.49,159.34,159.34,2100.0
2023-01-03 11:40:00,159.3,159.56,159.15,159.15,1900.0,159.3,159.56,159.15,159.15,1900.0
2023-01-03 11:45:00,159.03,159.23,158.77,159.08,2550.0,159.03,159.23,158.77,159.08,2550.0
2023-01-03 11:50:00,159.05,159.45,158.97,159.28,14520.0,159.05,159.45,158.97,159.28,14520.0
2023-01-03 11:55:00,159.27,159.27,159.11,159.18,4411.0,159.27,159.27,159.11,159.18,4411.0
2023-01-03 12:00:00,159.11,159.44,158.76,159.39,22264.0,159.11,159.44,158.76,159.39,22264.0
2023-01-03 12:05:00,159.34,159.61,159.18,159.58,5785.0,159.34,159.61,159.18,159.58,5785.0
2023-01-03 12:10:00,159.21,159.45,159.2,159.45,840.0,159.21,159.45,159.2,159.45,840.0
2023-01-03 12:15:00,159.53,159.58,158.98,159.06,6235.0,159.53,159.58,158.98,159.06,6235.0
2023-01-03 12:20:00,159.07,159.21,158.75,158.87,3517.0,159.07,159.21,158.75,158.87,3517.0
2023-01-03 12:25:00,158.81,159.23,158.76,159.19,3260.0,158.81,159.23,158.76,159.19,3260.0
2023-01-03 12:30:00,159.22,159.58,159.22,159.58,1188.0,159.22,159.58,159.22,159.58,1188.0
2023-01-03 12:35:00,159.58,159.71,159.44,159.49,3464.0,159.58,159.71,159.44,159.49,3464.0
2023-01-03 12:40:00,159.52,159.52,159.31,159.39,1788.0,159.52,159.52,159.31,159.39,1788.0
2023-01-03 12:45:00,159.21,159.33,158.89,158.95,2635.0,159.21,159.33,158.89,158.95,2635.0
2023-01-03 12:50:00,158.95,159.17,158.94,159.17,2128.0,158.95,159.17,158.94,159.17,2128.0
2023-01-03 12:55:00,159.14,159.55,158.93,159.55,4163.0,159.14,159.55,158.93,159.55,4163.0
2023-01-03 13:00:00,159.52,159.53,159.27,159.46,1400.0,159.52,159.53,159.27,159.46,1400.0
2023-01-03 13:05:00,159.32,159.46,159.26,159.34,1742.0,159.32,159.46,159.26,159.34,1742.0
2023-01-03 13:10:00,159.34,159.58,159.32,159.52,7234.0,159.34,159.58,159.32,159.52,7234.0
2023-01-03 13:15:00,159.58,159.6,159.41,159.5,4881.0,159.58,159.6,159.41,159.5,4881.0
2023-01-03 13:20:00,159.45,159.47,159.16,159.33,6783.0,159.45,159.47,159.16,159.33,6783.0
2023-01-03 13:25:00,159.34,160.05,159.34,160.03,4494.0,159.34,160.05,159.34,160.03,4494.0
2023-01-03 13:30:00,160.08,160.08,159.72,159.82,2963.0,160.08,160.08,159.72,159.82,2963.0
2023-01-03 13:35:00,159.8,159.93,159.62,159.73,4418.0,159.8,159.93,159.62,159.73,4418.0
2023-01-03 13:40:00,159.75,159.85,159.72,159.75,3409.0,159.75,159.85,159.72,159.75,3409.0
2023-01-03 13:45:00,159.66,159.72,159.61,159.66,2164.0,159.66,159.72,159.61,159.66,2164.0
2023-01-03 13:50:00,159.73,160.25,159.73,160.25,1756.0,159.73,160.25,159.73,160.25,1756.0
2023-01-03 13:55:00,160.16,160.21,159.93,160.02,6487.0,160.16,160.21,159.93,160.02,6487.0
2023-01-03 14:00:00,160.02,160.18,159.74,159.89,4515.0,160.02,160.18,159.74,159.89,4515.0
2023-01-03 14:05:00,159.95,160.1,159.89,159.95,2274.0,159.95,160.1,159.89,159.95,2274.0
2023-01-03 14:10:00,160.02,160.04,159.77,159.86,4133.0,160.02,160.04,159.77,159.86,4133.0
2023-01-03 14:15:00,159.92,160.0,159.76,159.81,5257.0,159.92,160.0,159.76,159.81,5257.0
2023-01-03 14:20:00,159.81,159.93,159.65,159.66,10120.0,159.81,159.93,159.65,159.66,10120.0
2023-01-03 14:25:00,159.71,159.99,159.7,159.92,12432.0,159.71,159.99,159.7,159.92,12432.0
2023-01-03 14:30:00,159.91,159.91,159.58,159.69,8828.0,159.91,159.91,159.58,159.69,8828.0
2023-01-03 14:35:00,159.59,159.74,159.48,159.71,4419.0,159.59,159.74,159.48,159.71,4419.0
2023-01-03 14:40:00,159.72,159.95,159.68,159.95,6343.0,159.72,159.95,159.68,159.95,6343.0
2023-01-03 14:45:00,159.95,160.37,159.95,160.16,10413.0,159.95,160.37,159.95,160.16,10413.0
2023-01-03 14:50:00,160.14,160.14,159.91,160.04,3408.0,160.14,160.14,159.91,160.04,3408.0
2023-01-03 14:55:00,160.04,160.11,159.8,159.95,6966.0,160.04,160.11,159.8,159.95,6966.0
2023-01-03 15:00:00,159.92,160.15,159.77,159.9,7774.0,159.92,160.15,159.77,159.9,7774.0
2023-01-03 15:05:00,159.89,159.9,159.82,159.89,2517.0,159.89,159.9,159.82,159.89,2517.0
2023-01-03 15:10:00,159.9,160.31,159.89,160.28,4185.0,159.9,160.31,159.89,160.28,4185.0
2023-01-03 15:15:00,160.28,160.31,159.93,159.99,4476.0,160.28,160.31,159.93,159.99,4476.0
2023-01-03 15:20:00,160.0,160.0,159.68,159.77,1027.0,160.0,160.0,159.68,159.77,1027.0
2023-01-03 15:25:00,159.69,159.75,159.54,159.61,2465.0,159.69,159.75,159.54,159.61,2465.0
2023-01-03 15:30:00,159.65,159.88,159.6,159.83,4404.0,159.65,159.88,159.6,159.83,4404.0
2023-01-03 15:35:00,159.8,159.82,159.37,159.51,3000.0,159.8,159.82,159.37,159.51,3000.0
2023-01-03 15:40:00,159.43,159.59,159.17,159.23,7580.0,159.43,159.59,159.17,159.23,7580.0
2023-01-03 15:45:00,159.26,159.48,159.18,159.45,6596.0,159.26,159.48,159.18,159.45,6596.0
2023-01-03 15:50:00,159.49,159.69,159.35,159.68,16839.0,159.49,159.69,159.35,159.68,16839.0
2023-01-03 15:55:00,159.61,159.61,159.29,159.45,55373.0,159.61,159.61,159.29,159.45,55373.0
2023-01-04 09:30:00,164.3,164.5,162.44,163.62,25306.0,164.3,164.5,162.44,163.62,25306.0
2023-01-04 09:35:00,163.69,164.16,162.27,163.29,31838.0,163.69,164.16,162.27,163.29,31838.0
2023-01-04 09:40:00,163.31,164.48,163.3,163.47,11932.0,163.31,164.48,163.3,163.47,11932.0
2023-01-04 09:45:00,163.46,164.29,163.44,164.29,5202.0,163.46,164.29,163.44,164.29,5202.0
2023-01-04 09:50:00,164.29,164.74,163.93,164.49,15795.0,164.29,164.74,163.93,164.49,15795.0
2023-01-04 09:55:00,163.89,164.26,163.74,164.07,4873.0,163.89,164.26,163.74,164.07,4873.0
2023-01-04 10:00:00,163.88,164.41,163.26,163.4,8720.0,163.88,164.41,163.26,163.4,8720.0
2023-01-04 10:05:00,163.41,163.5,162.72,163.06,5195.0,163.41,163.5,162.72,163.06,5195.0
2023-01-04 10:10:00,163.14,163.22,162.66,163.22,10292.0,163.14,163.22,162.66,163.22,10292.0
2023-01-04 10:15:00,163.19,163.8,163.12,163.69,13317.0,163.19,163.8,163.12,163.69,13317.0
2023-01-04 10:20:00,163.69,164.0,162.93,163.28,14608.0,163.69,164.0,162.93,163.28,14608.0
2023-01-04 10:25:00,163.1,163.56,162.75,163.07,7102.0,163.1,163.56,162.75,163.07,7102.0
2023-01-04 10:30:00,163.12,163.56,162.71,163.41,18085.0,163.12,163.56,162.71,163.41,18085.0
2023-01-04 10:35:00,163.53,163.87,163.52,163.77,4835.0,163.53,163.87,163.52,163.77,4835.0
2023-01-04 10:40:00,163.84,165.0,163.67,164.91,17314.0,163.84,165.0,163.67,164.91,17314.0
2023-01-04 10:45:00,164.92,165.36,164.91,165.3,9347.0,164.92,165.36,164.91,165.3,9347.0
2023-01-04 10:50:00,165.34,165.76,165.28,165.66,7643.0,165.34,165.76,165.28,165.66,7643.0
2023-01-04 10:55:00,165.75,165.89,165.58,165.89,7340.0,165.75,165.89,165.58,165.89,7340.0
2023-01-04 11:00:00,165.92,165.94,165.58,165.72,5540.0,165.92,165.94,165.58,165.72,5540.0
2023-01-04 11:05:00,165.7,165.85,165.26,165.59,6034.0,165.7,165.85,165.26,165.59,6034.0
2023-01-04 11:10:00,165.59,165.79,165.39,165.46,5717.0,165.59,165.79,165.39,165.46,5717.0
2023-01-04 11:15:00,165.62,165.62,164.77,164.84,4956.0,165.62,165.62,164.77,164.84,4956.0
2023-01-04 11:20:00,164.81,164.93,164.68,164.7,2835.0,164.81,164.93,164.68,164.7,2835.0
2023-01-04 11:25:00,164.65,164.78,164.5,164.5,4502.0,164.65,164.78,164.5,164.5,4502.0
2023-01-04 11:30:00,164.53,165.27,164.52,165.23,7506.0,164.53,165.27,164.52,165.23,7506.0
2023-01-04 11:35:00,165.3,165.44,165.21,165.33,4519.0,165.3,165.44,165.21,165.33,4519.0
2023-01-04 11:40:00,165.33,165.62,165.33,165.57,5226.0,165.33,165.62,165.33,165.57,5226.0
2023-01-04 11:45:00,165.57,165.62,165.41,165.53,3939.0,165.57,165.62,165.41,165.53,3939.0
2023-01-04 11:50:00,165.53,165.7,165.27,165.65,5971.0,165.53,165.7,165.27,165.65,5971.0
2023-01-04 11:55:00,165.69,165.69,165.09,165.09,2431.0,165.69,165.69,165.09,165.09,2431.0
2023-01-04 12:00:00,165.17,165.17,164.84,165.14,6169.0,165.17,165.17,164.84,165.14,6169.0
2023-01-04 12:05:00,165.17,165.17,164.93,164.94,1600.0,165.17,165.17,164.93,164.94,1600.0
2023-01-04 12:10:00,164.87,164.88,164.67,164.75,4428.0,164.87,164.88,164.67,164.75,4428.0
2023-01-04 12:15:00,164.75,165.0,164.75,165.0,4654.0,164.75,165.0,164.75,165.0,4654.0
2023-01-04 12:20:00,164.94,165.13,164.94,165.13,3084.0,164.94,165.13,164.94,165.13,3084.0
2023-01-04 12:25:00,165.1,165.24,165.1,165.18,4338.0,165.1,165.24,165.1,165.18,4338.0
2023-01-04 12:30:00,165.18,165.54,165.17,165.51,5829.0,165.18,165.54,165.17,165.51,5829.0
2023-01-04 12:35:00,165.5,165.78,165.5,165.73,2200.0,165.5,165.78,165.5,165.73,2200.0
2023-01-04 12:40:00,165.79,165.8,165.34,165.48,4560.0,165.79,165.8,165.34,165.48,4560.0
2023-01-04 12:45:00,165.4,165.63,165.39,165.39,4307.0,165.4,165.63,165.39,165.39,4307.0
2023-01-04 12:50:00,165.53,165.57,165.22,165.57,3190.0,165.53,165.57,165.22,165.57,3190.0
2023-01-04 12:55:00,165.44,165.45,165.15,165.22,7311.0,165.44,165.45,165.15,165.22,7311.0
2023-01-04 13:00:00,165.18,165.2,164.76,165.09,16558.0,165.18,165.2,164.76,165.09,16558.0
2023-01-04 13:05:00,165.12,165.21,164.94,164.94,4436.0,165.12,165.21,164.94,164.94,4436.0
2023-01-04 13:10:00,165.03,165.34,165.01,165.27,4131.0,165.03,165.34,165.01,165.27,4131.0
2023-01-04 13:15:00,165.32,165.36,165.16,165.27,2551.0,165.32,165.36,165.16,165.27,2551.0
2023-01-04 13:20:00,165.35,165.83,165.35,165.83,4830.0,165.35,165.83,165.35,165.83,4830.0
2023-01-04 13:25:00,165.77,165.85,165.71,165.79,4602.0,165.77,165.85,165.71,165.79,4602.0
2023-01-04 13:30:00,165.81,166.01,165.78,166.0,5713.0,165.81,166.01,165.78,166.0,5713.0
2023-01-04 13:35:00,166.0,166.41,165.84,166.08,12740.0,166.0,166.41,165.84,166.08,12740.0
2023-01-04 13:40:00,166.03,166.35,165.94,166.25,8042.0,166.03,166.35,165.94,166.25,8042.0
2023-01-04 13:45:00,166.27,166.3,166.01,166.04,5444.0,166.27,166.3,166.01,166.04,5444.0
2023-01-04 13:50:00,166.12,166.21,166.01,166.03,4235.0,166.12,166.21,166.01,166.03,4235.0
2023-01-04 13:55:00,166.05,166.05,164.79,165.27,11175.0,166.05,166.05,164.79,165.27,11175.0
2023-01-04 14:00:00,165.27,165.76,164.9,165.19,9286.0,165.27,165.76,164.9,165.19,9286.0
2023-01-04 14:05:00,165.44,165.64,164.98,164.98,6284.0,165.44,165.64,164.98,164.98,6284.0
2023-01-04 14:10:00,164.87,165.38,164.72,165.37,9066.0,164.87,165.38,164.72,165.37,9066.0
2023-01-04 14:15:00,165.53,166.11,165.4,165.79,5275.0,165.53,166.11,165.4,165.79,5275.0
2023-01-04 14:20:00,165.85,165.86,165.29,165.32,3265.0,165.85,165.86,165.29,165.32,3265.0
2023-01-04 14:25:00,165.28,165.3,164.83,164.9,9531.0,165.28,165.3,164.83,164.9,9531.0
2023-01-04 14:30:00,164.78,165.29,164.78,165.28,9256.0,164.78,165.29,164.78,165.28,9256.0
2023-01-04 14:35:00,165.28,165.43,165.17,165.36,3631.0,165.28,165.43,165.17,165.36,3631.0
2023-01-04 14:40:00,165.17,165.45,165.03,165.03,4944.0,165.17,165.45,165.03,165.03,4944.0
2023-01-04 14:45:00,165.13,165.35,165.01,165.02,5132.0,165.13,165.35,165.01,165.02,5132.0
2023-01-04 14:50:00,164.91,165.31,164.85,165.31,6201.0,164.91,165.31,164.85,165.31,6201.0
2023-01-04 14:55:00,165.29,165.86,165.23,165.83,4722.0,165.29,165.86,165.23,165.83,4722.0
2023-01-04 15:00:00,165.83,166.24,165.74,166.14,8114.0,165.83,166.24,165.74,166.14,8114.0
2023-01-04 15:05:00,166.14,166.17,165.72,165.95,3976.0,166.14,166.17,165.72,165.95,3976.0
2023-01-04 15:10:00,166.03,166.29,165.81,166.18,14916.0,166.03,166.29,165.81,166.18,14916.0
2023-01-04 15:15:00,166.18,166.36,166.13,166.13,9438.0,166.18,166.36,166.13,166.13,9438.0
2023-01-04 15:20:00,166.21,166.3,165.94,166.19,13306.0,166.21,166.3,165.94,166.19,13306.0
2023-01-04 15:25:00,166.24,166.43,166.04,166.17,12697.0,166.24,166.43,166.04,166.17,12697.0
2023-01-04 15:30:00,166.05,166.12,165.47,165.62,9478.0,166.05,166.12,165.47,165.62,9478.0
2023-01-04 15:35:00,165.51,165.64,165.16,165.23,9459.0,165.51,165.64,165.16,165.23,9459.0
2023-01-04 15:40:00,165.23,165.24,164.69,164.87,11279.0,165.23,165.24,164.69,164.87,11279.0
2023-01-04 15:45:00,164.84,165.2,164.76,165.19,20333.0,164.84,165.2,164.76,165.19,20333.0
2023-01-04 15:50:00,165.23,165.74,165.2,165.58,38197.0,165.23,165.74,165.2,165.58,38197.0
2023-01-04 15:55:00,165.58,166.43,165.58,166.43,105613.0,165.58,166.43,165.58,166.43,105613.0
2023-01-05 09:30:00,164.51,164.96,163.3,163.58,13102.0,164.51,164.96,163.3,163.58,13102.0
2023-01-05 09:35:00,163.69,163.93,162.82,162.87,4049.0,163.69,163.93,162.82,162.87,4049.0
2023-01-05 09:40:00,162.7,162.7,162.14,162.49,5395.0,162.7,162.7,162.14,162.49,5395.0
2023-01-05 09:45:00,162.35,162.48,161.54,161.76,21341.0,162.35,162.48,161.54,161.76,21341.0
2023-01-05 09:50:00,161.57,161.73,161.17,161.35,15021.0,161.57,161.73,161.17,161.35,15021.0
2023-01-05 09:55:00,161.49,162.0,161.23,161.84,30866.0,161.49,162.0,161.23,161.84,30866.0
2023-01-05 10:00:00,161.86,162.31,161.85,162.31,1856.0,161.86,162.31,161.85,162.31,1856.0
2023-01-05 10:05:00,162.19,162.75,161.91,162.69,4736.0,162.19,162.75,161.91,162.69,4736.0
2023-01-05 10:10:00,162.61,162.82,162.3,162.41,1700.0,162.61,162.82,162.3,162.41,1700.0
2023-01-05 10:15:00,162.33,162.33,161.94,161.94,3301.0,162.33,162.33,161.94,161.94,3301.0
2023-01-05 10:20:00,161.99,162.16,161.65,161.77,3380.0,161.99,162.16,161.65,161.77,3380.0
2023-01-05 10:25:00,161.79,162.5,161.79,162.42,2450.0,161.79,162.5,161.79,162.42,2450.0
2023-01-05 10:30:00,162.28,162.38,162.04,162.06,2402.0,162.28,162.38,162.04,162.06,2402.0
2023-01-05 10:35:00,162.05,162.16,161.66,161.91,4080.0,162.05,162.16,161.66,161.91,4080.0
2023-01-05 10:40:00,161.88,162.54,161.87,162.53,1947.0,161.88,162.54,161.87,162.53,1947.0
2023-01-05 10:45:00,162.53,162.54,162.22,162.34,1631.0,162.53,162.54,162.22,162.34,1631.0
2023-01-05 10:50:00,162.25,162.34,162.0,162.0,1961.0,162.25,162.34,162.0,162.0,1961.0
2023-01-05 10:55:00,162.05,162.09,161.4,161.43,15093.0,162.05,162.09,161.4,161.43,15093.0
2023-01-05 11:00:00,161.36,161.36,161.09,161.23,1007.0,161.36,161.36,161.09,161.23,1007.0
2023-01-05 11:05:00,161.14,161.33,161.01,161.13,1612.0,161.14,161.33,161.01,161.13,1612.0
2023-01-05 11:10:00,161.18,161.35,160.97,161.0,2620.0,161.18,161.35,160.97,161.0,2620.0
2023-01-05 11:15:00,160.76,161.02,160.76,160.92,1504.0,160.76,161.02,160.76,160.92,1504.0
2023-01-05 11:20:00,160.92,160.92,160.45,160.45,2011.0,160.92,160.92,160.45,160.45,2011.0
2023-01-05 11:25:00,160.44,160.65,160.41,160.59,3152.0,160.44,160.65,160.41,160.59,3152.0
2023-01-05 11:30:00,160.59,161.01,160.51,160.84,5252.0,160.59,161.01,160.51,160.84,5252.0
2023-01-05 11:35:00,160.76,161.2,160.76,161.2,3102.0,160.76,161.2,160.76,161.2,3102.0
2023-01-05 11:40:00,161.2,161.65,161.19,161.5,2473.0,161.2,161.65,161.19,161.5,2473.0
2023-01-05 11:45:00,161.56,161.6,161.44,161.52,1687.0,161.56,161.6,161.44,161.52,1687.0
2023-01-05 11:50:00,161.44,161.47,161.3,161.34,1811.0,161.44,161.47,161.3,161.34,1811.0
2023-01-05 11:55:00,161.3,161.34,161.05,161.08,2644.0,161.3,161.34,161.05,161.08,2644.0
2023-01-05 12:00:00,161.08,161.35,161.03,161.31,1734.0,161.08,161.35,161.03,161.31,1734.0
2023-01-05 12:05:00,161.22,161.3,161.09,161.09,4977.0,161.22,161.3,161.09,161.09,4977.0
2023-01-05 12:10:00,161.05,161.13,160.84,160.9,2771.0,161.05,161.13,160.84,160.9,2771.0
2023-01-05 12:15:00,160.79,161.06,160.65,160.65,4953.0,160.79,161.06,160.65,160.65,4953.0
2023-01-05 12:20:00,160.84,161.06,160.84,161.06,3224.0,160.84,161.06,160.84,161.06,3224.0
2023-01-05 12:25:00,161.14,161.22,161.07,161.07,4093.0,161.14,161.22,161.07,161.07,4093.0
2023-01-05 12:30:00,161.09,161.47,161.05,161.38,1936.0,161.09,161.47,161.05,161.38,1936.0
2023-01-05 12:35:00,161.37,161.46,161.26,161.4,4001.0,161.37,161.46,161.26,161.4,4001.0
2023-01-05 12:40:00,161.4,161.4,161.18,161.21,1434.0,161.4,161.4,161.18,161.21,1434.0
2023-01-05 12:45:00,161.13,161.21,161.07,161.07,1100.0,161.13,161.21,161.07,161.07,1100.0
2023-01-05 12:50:00,161.1,161.11,160.97,160.97,1756.0,161.1,161.11,160.97,160.97,1756.0
2023-01-05 12:55:00,160.86,160.92,160.69,160.72,1891.0,160.86,160.92,160.69,160.72,1891.0
2023-01-05 13:00:00,160.68,160.68,160.52,160.65,2464.0,160.68,160.68,160.52,160.65,2464.0
2023-01-05 13:05:00,160.7,160.87,160.63,160.87,1601.0,160.7,160.87,160.63,160.87,1601.0
2023-01-05 13:10:00,160.81,160.81,160.62,160.62,2304.0,160.81,160.81,160.62,160.62,2304.0
2023-01-05 13:15:00,160.66,160.81,160.66,160.71,1700.0,160.66,160.81,160.66,160.71,1700.0
2023-01-05 13:20:00,160.83,161.49,160.74,161.48,3511.0,160.83,161.49,160.74,161.48,3511.0
2023-01-05 13:25:00,161.3,161.71,161.3,161.49,4109.0,161.3,161.71,161.3,161.49,4109.0
2023-01-05 13:30:00,161.53,161.81,161.46,161.64,4146.0,161.53,161.81,161.46,161.64,4146.0
2023-01-05 13:35:00,161.76,161.87,161.69,161.69,2702.0,161.76,161.87,161.69,161.69,2702.0
2023-01-05 13:40:00,161.91,161.94,161.81,161.86,1902.0,161.91,161.94,161.81,161.86,1902.0
2023-01-05 13:45:00,161.94,161.94,161.75,161.89,2251.0,161.94,161.94,161.75,161.89,2251.0
2023-01-05 13:50:00,161.82,162.24,161.75,162.24,2089.0,161.82,162.24,161.75,162.24,2089.0
2023-01-05 13:55:00,162.07,162.14,161.91,161.92,3229.0,162.07,162.14,161.91,161.92,3229.0
2023-01-05 14:00:00,161.97,162.06,161.92,162.06,2257.0,161.97,162.06,161.92,162.06,2257.0
2023-01-05 14:05:00,162.05,162.17,162.0,162.16,900.0,162.05,162.17,162.0,162.16,900.0
2023-01-05 14:10:00,162.2,162.37,161.97,161.97,3859.0,162.2,162.37,161.97,161.97,3859.0
2023-01-05 14:15:00,161.96,162.09,161.89,162.09,1086.0,161.96,162.09,161.89,162.09,1086.0
2023-01-05 14:20:00,162.12,162.28,162.06,162.24,2427.0,162.12,162.28,162.06,162.24,2427.0
2023-01-05 14:25:00,162.3,162.31,162.06,162.06,2798.0,162.3,162.31,162.06,162.06,2798.0
2023-01-05 14:30:00,162.02,162.19,162.01,162.08,2572.0,162.02,162.19,162.01,162.08,2572.0
2023-01-05 14:35:00,162.03,162.54,161.93,162.44,4600.0,162.03,162.54,161.93,162.44,4600.0
2023-01-05 14:40:00,162.46,162.48,162.35,162.43,1715.0,162.46,162.48,162.35,162.43,1715.0
2023-01-05 14:45:00,162.49,162.78,162.47,162.68,3903.0,162.49,162.78,162.47,162.68,3903.0
2023-01-05 14:50:00,162.71,162.75,162.51,162.51,4132.0,162.71,162.75,162.51,162.51,4132.0
2023-01-05 14:55:00,162.45,162.52,161.97,161.97,8580.0,162.45,162.52,161.97,161.97,8580.0
2023-01-05 15:00:00,161.98,161.98,161.8,161.92,3849.0,161.98,161.98,161.8,161.92,3849.0
2023-01-05 15:05:00,161.88,161.88,161.37,161.38,3503.0,161.88,161.88,161.37,161.38,3503.0
2023-01-05 15:10:00,161.47,161.51,161.32,161.41,3440.0,161.47,161.51,161.32,161.41,3440.0
2023-01-05 15:15:00,161.43,161.49,161.01,161.06,6738.0,161.43,161.49,161.01,161.06,6738.0
2023-01-05 15:20:00,161.06,161.06,160.9,160.94,6352.0,161.06,161.06,160.9,160.94,6352.0
2023-01-05 15:25:00,161.0,161.0,160.55,160.68,18727.0,161.0,161.0,160.55,160.68,18727.0
2023-01-05 15:30:00,160.65,161.23,160.61,161.05,23137.0,160.65,161.23,160.61,161.05,23137.0
2023-01-05 15:35:00,161.08,161.17,160.85,161.03,9515.0,161.08,161.17,160.85,161.03,9515.0
2023-01-05 15:40:00,161.06,161.1,160.89,160.97,11040.0,161.06,161.1,160.89,160.97,11040.0
2023-01-05 15:45:00,161.0,161.28,161.0,161.19,25369.0,161.0,161.28,161.0,161.19,25369.0
2023-01-05 15:50:00,161.13,161.2,160.58,160.72,28771.0,161.13,161.2,160.58,160.72,28771.0
2023-01-05 15:55:00,160.76,161.21,160.66,161.09,58050.0,160.76,161.21,160.66,161.09,58050.0
2023-01-06 09:30:00,161.76,161.76,160.88,161.17,13494.0,161.76,161.76,160.88,161.17,13494.0
2023-01-06 09:35:00,161.96,161.97,159.67,159.67,3559.0,161.96,161.97,159.67,159.67,3559.0
2023-01-06 09:40:00,159.78,160.1,158.8,158.8,2239.0,159.78,160.1,158.8,158.8,2239.0
2023-01-06 09:45:00,158.45,158.45,157.0,157.12,15738.0,158.45,158.45,157.0,157.12,15738.0
2023-01-06 09:50:00,157.24,157.49,157.01,157.41,9239.0,157.24,157.49,157.01,157.41,9239.0
2023-01-06 09:55:00,157.51,157.71,157.35,157.35,4814.0,157.51,157.71,157.35,157.35,4814.0
2023-01-06 10:00:00,157.48,158.64,157.48,157.99,31056.0,157.48,158.64,157.48,157.99,31056.0
2023-01-06 10:05:00,158.02,159.18,158.02,158.72,3790.0,158.02,159.18,158.02,158.72,3790.0
2023-01-06 10:10:00,159.0,159.3,158.7,158.91,1826.0,159.0,159.3,158.7,158.91,1826.0
2023-01-06 10:15:00,159.02,159.92,159.01,159.74,1202.0,159.02,159.92,159.01,159.74,1202.0
2023-01-06 10:20:00,159.74,159.75,159.31,159.71,4370.0,159.74,159.75,159.31,159.71,4370.0
2023-01-06 10:25:00,159.59,159.63,159.12,159.31,1425.0,159.59,159.63,159.12,159.31,1425.0
2023-01-06 10:30:00,159.58,160.33,159.57,159.88,8609.0,159.58,160.33,159.57,159.88,8609.0
2023-01-06 10:35:00,159.88,160.44,159.84,160.16,2549.0,159.88,160.44,159.84,160.16,2549.0
2023-01-06 10:40:00,160.45,160.77,160.28,160.29,10008.0,160.45,160.77,160.28,160.29,10008.0
2023-01-06 10:45:00,160.32,160.35,159.99,160.35,1050.0,160.32,160.35,159.99,160.35,1050.0
2023-01-06 10:50:00,160.37,160.69,160.37,160.69,300.0,160.37,160.69,160.37,160.69,300.0
2023-01-06 10:55:00,160.57,160.84,160.55,160.84,997.0,160.57,160.84,160.55,160.84,997.0
2023-01-06 11:00:00,160.7,160.94,160.64,160.94,4802.0,160.7,160.94,160.64,160.94,4802.0
2023-01-06 11:05:00,160.94,161.08,160.73,160.98,4296.0,160.94,161.08,160.73,160.98,4296.0
2023-01-06 11:10:00,161.03,161.04,160.32,160.33,5053.0,161.03,161.04,160.32,160.33,5053.0
2023-01-06 11:15:00,160.2,160.46,159.99,160.13,10128.0,160.2,160.46,159.99,160.13,10128.0
2023-01-06 11:20:00,160.21,160.82,160.08,160.81,15184.0,160.21,160.82,160.08,160.81,15184.0
2023-01-06 11:25:00,160.74,160.74,160.37,160.54,2800.0,160.74,160.74,160.37,160.54,2800.0
2023-01-06 11:30:00,160.49,160.77,160.24,160.67,3463.0,160.49,160.77,160.24,160.67,3463.0
2023-01-06 11:35:00,160.81,160.81,160.57,160.61,2698.0,160.81,160.81,160.57,160.61,2698.0
2023-01-06 11:40:00,160.71,160.86,160.56,160.62,2399.0,160.71,160.86,160.56,160.62,2399.0
2023-01-06 11:45:00,160.56,160.7,160.56,160.69,787.0,160.56,160.7,160.56,160.69,787.0
2023-01-06 11:50:00,160.9,161.34,160.89,161.21,1300.0,160.9,161.34,160.89,161.21,1300.0
2023-01-06 11:55:00,161.13,161.42,161.13,161.27,4047.0,161.13,161.42,161.13,161.27,4047.0
2023-01-06 12:00:00,161.39,161.47,161.39,161.46,300.0,161.39,161.47,161.39,161.46,300.0
2023-01-06 12:05:00,161.43,161.79,161.41,161.66,6138.0,161.43,161.79,161.41,161.66,6138.0
2023-01-06 12:10:00,161.7,161.7,161.2,161.31,3034.0,161.7,161.7,161.2,161.31,3034.0
2023-01-06 12:15:00,161.31,161.37,161.15,161.31,7600.0,161.31,161.37,161.15,161.31,7600.0
2023-01-06 12:20:00,161.23,161.38,160.84,160.96,1189.0,161.23,161.38,160.84,160.96,1189.0
2023-01-06 12:25:00,160.97,161.08,160.85,160.85,2478.0,160.97,161.08,160.85,160.85,2478.0
2023-01-06 12:30:00,160.96,160.97,160.51,160.63,1533.0,160.96,160.97,160.51,160.63,1533.0
2023-01-06 12:35:00,160.63,160.63,160.26,160.29,4552.0,160.63,160.63,160.26,160.29,4552.0
2023-01-06 12:40:00,160.29,160.3,160.13,160.21,970.0,160.29,160.3,160.13,160.21,970.0
2023-01-06 12:45:00,160.25,160.28,159.76,160.04,27388.0,160.25,160.28,159.76,160.04,27388.0
2023-01-06 12:50:00,159.97,159.97,159.63,159.64,1075.0,159.97,159.97,159.63,159.64,1075.0
2023-01-06 12:55:00,159.72,159.9,159.55,159.71,3984.0,159.72,159.9,159.55,159.71,3984.0
2023-01-06 13:00:00,159.84,159.84,159.74,159.8,800.0,159.84,159.84,159.74,159.8,800.0
2023-01-06 13:05:00,159.85,160.22,159.85,160.13,2554.0,159.85,160.22,159.85,160.13,2554.0
2023-01-06 13:10:00,160.15,160.31,160.14,160.28,400.0,160.15,160.31,160.14,160.28,400.0
2023-01-06 13:15:00,160.35,160.39,160.28,160.28,1764.0,160.35,160.39,160.28,160.28,1764.0
2023-01-06 13:20:00,160.27,160.38,160.27,160.28,1401.0,160.27,160.38,160.27,160.28,1401.0
2023-01-06 13:25:00,160.21,160.37,160.21,160.37,805.0,160.21,160.37,160.21,160.37,805.0
2023-01-06 13:30:00,160.33,160.77,160.29,160.72,9702.0,160.33,160.77,160.29,160.72,9702.0
2023-01-06 13:35:00,160.71,161.08,160.68,161.08,8810.0,160.71,161.08,160.68,161.08,8810.0
2023-01-06 13:40:00,161.05,161.26,161.05,161.2,1043.0,161.05,161.26,161.05,161.2,1043.0
2023-01-06 13:45:00,161.12,161.12,160.93,160.93,1703.0,161.12,161.12,160.93,160.93,1703.0
2023-01-06 13:50:00,160.97,160.97,160.92,160.92,402.0,160.97,160.97,160.92,160.92,402.0
2023-01-06 13:55:00,160.98,161.0,160.91,161.0,1353.0,160.98,161.0,160.91,161.0,1353.0
2023-01-06 14:00:00,161.06,161.29,161.06,161.29,1441.0,161.06,161.29,161.06,161.29,1441.0
2023-01-06 14:05:00,161.28,161.68,161.25,161.68,5766.0,161.28,161.68,161.25,161.68,5766.0
2023-01-06 14:10:00,161.68,161.75,161.31,161.42,3758.0,161.68,161.75,161.31,161.42,3758.0
2023-01-06 14:15:00,161.44,161.51,161.3,161.3,1557.0,161.44,161.51,161.3,161.3,1557.0
2023-01-06 14:20:00,161.29,161.52,161.29,161.37,1359.0,161.29,161.52,161.29,161.37,1359.0
2023-01-06 14:25:00,161.38,161.39,161.01,161.04,9613.0,161.38,161.39,161.01,161.04,9613.0
2023-01-06 14:30:00,161.04,161.06,160.86,161.06,939.0,161.04,161.06,160.86,161.06,939.0
2023-01-06 14:35:00,160.9,161.08,160.89,160.98,1588.0,160.9,161.08,160.89,160.98,1588.0
2023-01-06 14:40:00,161.04,161.33,160.94,161.33,12259.0,161.04,161.33,160.94,161.33,12259.0
2023-01-06 14:45:00,161.28,161.28,161.14,161.26,2648.0,161.28,161.28,161.14,161.26,2648.0
2023-01-06 14:50:00,161.26,161.46,161.18,161.44,2042.0,161.26,161.46,161.18,161.44,2042.0
2023-01-06 14:55:00,161.39,161.39,161.32,161.32,911.0,161.39,161.39,161.32,161.32,911.0
2023-01-06 15:00:00,161.31,161.51,161.31,161.47,5669.0,161.31,161.51,161.31,161.47,5669.0
2023-01-06 15:05:00,161.43,161.43,161.34,161.41,800.0,161.43,161.43,161.34,161.41,800.0
2023-01-06 15:10:00,161.25,161.25,161.06,161.06,1243.0,161.25,161.25,161.06,161.06,1243.0
2023-01-06 15:15:00,161.16,161.22,160.75,160.75,3986.0,161.16,161.22,160.75,160.75,3986.0
2023-01-06 15:20:00,160.76,160.76,160.26,160.26,5282.0,160.76,160.76,160.26,160.26,5282.0
2023-01-06 15:25:00,160.39,160.4,159.97,160.01,2410.0,160.39,160.4,159.97,160.01,2410.0
2023-01-06 15:30:00,160.03,160.3,160.03,160.24,10600.0,160.03,160.3,160.03,160.24,10600.0
2023-01-06 15:35:00,160.25,160.36,160.08,160.09,6315.0,160.25,160.36,160.08,160.09,6315.0
2023-01-06 15:40:00,160.09,160.09,159.77,159.77,6829.0,160.09,160.09,159.77,159.77,6829.0
2023-01-06 15:45:00,159.77,159.88,159.61,159.71,14242.0,159.77,159.88,159.61,159.71,14242.0
2023-01-06 15:50:00,159.66,159.66,159.35,159.43,11898.0,159.66,159.66,159.35,159.43,11898.0
2023-01-06 15:55:00,159.46,159.6,159.09,159.6,34111.0,159.46,159.6,159.09,159.6,34111.0
2023-01-09 09:30:00,161.56,162.96,161.56,162.45,12736.0,161.56,162.96,161.56,162.45,12736.0
2023-01-09 09:35:00,162.38,162.38,161.55,162.0,5600.0,162.38,162.38,161.55,162.0,5600.0
2023-01-09 09:40:00,161.74,162.31,161.71,162.31,2119.0,161.74,162.31,161.71,162.31,2119.0
2023-01-09 09:45:00,162.49,162.99,162.34,162.98,3841.0,162.49,162.99,162.34,162.98,3841.0
2023-01-09 09:50:00,162.99,163.27,162.85,163.22,2710.0,162.99,163.27,162.85,163.22,2710.0
2023-01-09 09:55:00,163.16,163.67,162.93,163.53,5426.0,163.16,163.67,162.93,163.53,5426.0
2023-01-09 10:00:00,163.84,163.84,163.5,163.5,2699.0,163.84,163.84,163.5,163.5,2699.0
2023-01-09 10:05:00,163.49,163.55,163.13,163.13,3247.0,163.49,163.55,163.13,163.13,3247.0
2023-01-09 10:10:00,163.17,163.17,162.02,162.08,3333.0,163.17,163.17,162.02,162.08,3333.0
2023-01-09 10:15:00,162.08,162.57,162.07,162.45,3479.0,162.08,162.57,162.07,162.45,3479.0
2023-01-09 10:20:00,162.38,162.82,162.16,162.18,5404.0,162.38,162.82,162.16,162.18,5404.0
2023-01-09 10:25:00,162.16,162.83,162.06,162.82,6362.0,162.16,162.83,162.06,162.82,6362.0
2023-01-09 10:30:00,162.74,163.12,162.59,162.93,5114.0,162.74,163.12,162.59,162.93,5114.0
2023-01-09 10:35:00,162.91,163.17,162.9,162.94,2899.0,162.91,163.17,162.9,162.94,2899.0
2023-01-09 10:40:00,162.95,163.06,162.66,162.73,5745.0,162.95,163.06,162.66,162.73,5745.0
2023-01-09 10:45:00,162.67,163.06,162.67,162.77,2837.0,162.67,163.06,162.67,162.77,2837.0
2023-01-09 10:50:00,162.78,162.78,162.28,162.63,3205.0,162.78,162.78,162.28,162.63,3205.0
2023-01-09 10:55:00,162.54,162.54,162.02,162.08,3360.0,162.54,162.54,162.02,162.08,3360.0
2023-01-09 11:00:00,162.22,162.75,162.14,162.75,2815.0,162.22,162.75,162.14,162.75,2815.0
2023-01-09 11:05:00,162.77,163.05,162.77,162.78,4172.0,162.77,163.05,162.77,162.78,4172.0
2023-01-09 11:10:00,162.84,162.91,162.33,162.5,18825.0,162.84,162.91,162.33,162.5,18825.0
2023-01-09 11:15:00,162.63,162.75,162.1,162.4,22622.0,162.63,162.75,162.1,162.4,22622.0
2023-01-09 11:20:00,162.43,162.82,162.42,162.62,9581.0,162.43,162.82,162.42,162.62,9581.0
2023-01-09 11:25:00,162.71,162.9,162.62,162.87,2759.0,162.71,162.9,162.62,162.87,2759.0
2023-01-09 11:30:00,162.93,163.04,162.78,162.78,5204.0,162.93,163.04,162.78,162.78,5204.0
2023-01-09 11:35:00,162.68,162.89,162.55,162.57,4953.0,162.68,162.89,162.55,162.57,4953.0
2023-01-09 11:40:00,162.56,162.66,162.36,162.47,4588.0,162.56,162.66,162.36,162.47,4588.0
2023-01-09 11:45:00,162.39,162.39,162.13,162.15,5484.0,162.39,162.39,162.13,162.15,5484.0
2023-01-09 11:50:00,162.19,162.5,162.19,162.48,9299.0,162.19,162.5,162.19,162.48,9299.0
2023-01-09 11:55:00,162.4,162.42,162.14,162.21,4738.0,162.4,162.42,162.14,162.21,4738.0
2023-01-09 12:00:00,162.19,162.19,161.66,161.75,5539.0,162.19,162.19,161.66,161.75,5539.0
2023-01-09 12:05:00,161.8,161.84,161.59,161.59,5634.0,161.8,161.84,161.59,161.59,5634.0
2023-01-09 12:10:00,161.58,161.76,161.58,161.75,2305.0,161.58,161.76,161.58,161.75,2305.0
2023-01-09 12:15:00,161.67,161.68,161.38,161.4,4008.0,161.67,161.68,161.38,161.4,4008.0
2023-01-09 12:20:00,161.61,161.9,161.58,161.85,5701.0,161.61,161.9,161.58,161.85,5701.0
2023-01-09 12:25:00,161.85,162.03,161.8,161.87,3472.0,161.85,162.03,161.8,161.87,3472.0
2023-01-09 12:30:00,161.95,162.0,161.79,161.8,2487.0,161.95,162.0,161.79,161.8,2487.0
2023-01-09 12:35:00,161.92,162.07,161.6,161.94,15540.0,161.92,162.07,161.6,161.94,15540.0
2023-01-09 12:40:00,161.93,161.93,161.76,161.77,700.0,161.93,161.93,161.76,161.77,700.0
2023-01-09 12:45:00,161.82,161.94,161.73,161.74,934.0,161.82,161.94,161.73,161.74,934.0
2023-01-09 12:50:00,161.93,162.14,161.85,162.12,2747.0,161.93,162.14,161.85,162.12,2747.0
2023-01-09 12:55:00,162.13,162.35,162.01,162.31,3665.0,162.13,162.35,162.01,162.31,3665.0
2023-01-09 13:00:00,162.41,162.83,162.35,162.62,3855.0,162.41,162.83,162.35,162.62,3855.0
2023-01-09 13:05:00,162.66,162.81,162.62,162.81,1100.0,162.66,162.81,162.62,162.81,1100.0
2023-01-09 13:10:00,162.82,163.26,162.76,163.22,7270.0,162.82,163.26,162.76,163.22,7270.0
2023-01-09 13:15:00,163.26,163.57,163.26,163.56,6029.0,163.26,163.57,163.26,163.56,6029.0
2023-01-09 13:20:00,163.6,163.66,163.36,163.45,13981.0,163.6,163.66,163.36,163.45,13981.0
2023-01-09 13:25:00,163.4,163.73,163.25,163.7,9844.0,163.4,163.73,163.25,163.7,9844.0
2023-01-09 13:30:00,163.65,163.7,163.37,163.59,5979.0,163.65,163.7,163.37,163.59,5979.0
2023-01-09 13:35:00,163.51,163.51,162.68,162.76,8305.0,163.51,163.51,162.68,162.76,8305.0
2023-01-09 13:40:00,162.77,162.77,161.88,162.08,11779.0,162.77,162.77,161.88,162.08,11779.0
2023-01-09 13:45:00,162.07,162.13,161.87,162.06,3720.0,162.07,162.13,161.87,162.06,3720.0
2023-01-09 13:50:00,161.88,162.12,161.88,161.89,2800.0,161.88,162.12,161.88,161.89,2800.0
2023-01-09 13:55:00,161.96,162.14,161.8,162.11,12028.0,161.96,162.14,161.8,162.11,12028.0
2023-01-09 14:00:00,162.18,162.5,162.03,162.4,8904.0,162.18,162.5,162.03,162.4,8904.0
2023-01-09 14:05:00,162.36,162.36,161.86,162.22,4552.0,162.36,162.36,161.86,162.22,4552.0
2023-01-09 14:10:00,162.22,162.46,162.2,162.44,7091.0,162.22,162.46,162.2,162.44,7091.0
2023-01-09 14:15:00,162.39,162.88,162.38,162.84,17366.0,162.39,162.88,162.38,162.84,17366.0
2023-01-09 14:20:00,162.89,163.17,162.83,163.08,9070.0,162.89,163.17,162.83,163.08,9070.0
2023-01-09 14:25:00,163.13,163.16,162.81,163.16,3642.0,163.13,163.16,162.81,163.16,3642.0
2023-01-09 14:30:00,163.18,163.18,162.68,162.78,5321.0,163.18,163.18,162.68,162.78,5321.0
2023-01-09 14:35:00,162.71,162.8,162.58,162.58,4316.0,162.71,162.8,162.58,162.58,4316.0
2023-01-09 14:40:00,162.54,162.61,162.41,162.59,3666.0,162.54,162.61,162.41,162.59,3666.0
2023-01-09 14:45:00,162.59,162.6,162.4,162.4,4174.0,162.59,162.6,162.4,162.4,4174.0
2023-01-09 14:50:00,162.39,162.53,162.06,162.15,3918.0,162.39,162.53,162.06,162.15,3918.0
2023-01-09 14:55:00,162.2,162.21,161.72,161.72,4273.0,162.2,162.21,161.72,161.72,4273.0
2023-01-09 15:00:00,161.65,161.86,161.62,161.67,5005.0,161.65,161.86,161.62,161.67,5005.0
2023-01-09 15:05:00,161.73,161.84,161.62,161.72,4413.0,161.73,161.84,161.62,161.72,4413.0
2023-01-09 15:10:00,161.76,161.82,161.58,161.58,5075.0,161.76,161.82,161.58,161.58,5075.0
2023-01-09 15:15:00,161.49,161.74,161.45,161.74,4727.0,161.49,161.74,161.45,161.74,4727.0
2023-01-09 15:20:00,161.69,162.19,161.69,161.96,11042.0,161.69,162.19,161.69,161.96,11042.0
2023-01-09 15:25:00,161.93,162.1,161.85,161.89,12242.0,161.93,162.1,161.85,161.89,12242.0
2023-01-09 15:30:00,161.93,162.01,161.55,161.69,7832.0,161.93,162.01,161.55,161.69,7832.0
2023-01-09 15:35:00,161.69,161.69,161.4,161.5,9368.0,161.69,161.69,161.4,161.5,9368.0
2023-01-09 15:40:00,161.54,161.6,161.41,161.41,11770.0,161.54,161.6,161.41,161.41,11770.0
2023-01-09 15:45:00,161.38,161.69,161.15,161.23,15238.0,161.38,161.69,161.15,161.23,15238.0
2023-01-09 15:50:00,161.28,161.54,161.13,161.31,26916.0,161.28,161.54,161.13,161.31,26916.0
2023-01-09 15:55:00,161.27,161.49,161.04,161.04,61126.0,161.27,161.49,161.04,161.04,61126.0
2023-01-10 09:30:00,157.97,158.98,157.13,158.98,33895.0,157.97,158.98,157.13,158.98,33895.0
2023-01-10 09:35:00,158.84,159.76,158.82,159.46,15745.0,158.84,159.76,158.82,159.46,15745.0
2023-01-10 09:40:00,159.43,159.43,158.57,159.0,7317.0,159.43,159.43,158.57,159.0,7317.0
2023-01-10 09:45:00,158.75,158.75,157.46,158.39,28511.0,158.75,158.75,157.46,158.39,28511.0
2023-01-10 09:50:00,158.19,159.26,157.64,159.13,19243.0,158.19,159.26,157.64,159.13,19243.0
2023-01-10 09:55:00,159.36,159.96,159.06,159.95,10397.0,159.36,159.96,159.06,159.95,10397.0
2023-01-10 10:00:00,159.96,160.46,159.78,160.27,16041.0,159.96,160.46,159.78,160.27,16041.0
2023-01-10 10:05:00,160.35,160.59,159.93,159.99,13077.0,160.35,160.59,159.93,159.99,13077.0
2023-01-10 10:10:00,159.99,160.99,159.92,160.88,23140.0,159.99,160.99,159.92,160.88,23140.0
2023-01-10 10:15:00,160.88,161.1,160.73,160.96,10007.0,160.88,161.1,160.73,160.96,10007.0
2023-01-10 10:20:00,160.96,160.96,160.22,160.38,42562.0,160.96,160.96,160.22,160.38,42562.0
2023-01-10 10:25:00,160.38,160.77,160.21,160.28,12022.0,160.38,160.77,160.21,160.28,12022.0
2023-01-10 10:30:00,160.37,160.48,159.15,159.23,17657.0,160.37,160.48,159.15,159.23,17657.0
2023-01-10 10:35:00,159.31,159.5,159.02,159.5,17852.0,159.31,159.5,159.02,159.5,17852.0
2023-01-10 10:40:00,159.36,159.7,159.21,159.24,7870.0,159.36,159.7,159.21,159.24,7870.0
2023-01-10 10:45:00,159.23,159.86,159.09,159.75,10967.0,159.23,159.86,159.09,159.75,10967.0
2023-01-10 10:50:00,159.84,160.5,159.83,160.23,25352.0,159.84,160.5,159.83,160.23,25352.0
2023-01-10 10:55:00,160.25,160.33,159.82,159.84,11669.0,160.25,160.33,159.82,159.84,11669.0
2023-01-10 11:00:00,159.8,159.95,159.61,159.88,7598.0,159.8,159.95,159.61,159.88,7598.0
2023-01-10 11:05:00,159.83,160.29,159.81,160.2,29643.0,159.83,160.29,159.81,160.2,29643.0
2023-01-10 11:10:00,160.2,160.4,160.11,160.25,9280.0,160.2,160.4,160.11,160.25,9280.0
2023-01-10 11:15:00,160.23,160.43,160.19,160.2,6491.0,160.23,160.43,160.19,160.2,6491.0
2023-01-10 11:20:00,160.27,161.2,160.2,161.03,14595.0,160.27,161.2,160.2,161.03,14595.0
2023-01-10 11:25:00,161.05,161.23,160.75,160.93,4650.0,161.05,161.23,160.75,160.93,4650.0
2023-01-10 11:30:00,160.97,161.01,160.61,160.66,4268.0,160.97,161.01,160.61,160.66,4268.0
2023-01-10 11:35:00,160.86,160.91,160.47,160.55,4704.0,160.86,160.91,160.47,160.55,4704.0
2023-01-10 11:40:00,160.46,160.56,160.28,160.36,5410.0,160.46,160.56,160.28,160.36,5410.0
2023-01-10 11:45:00,160.25,160.34,159.82,159.98,11535.0,160.25,160.34,159.82,159.98,11535.0
2023-01-10 11:50:00,160.04,160.41,160.01,160.41,2698.0,160.04,160.41,160.01,160.41,2698.0
2023-01-10 11:55:00,160.46,160.92,160.46,160.87,1340.0,160.46,160.92,160.46,160.87,1340.0
2023-01-10 12:00:00,160.76,160.76,160.27,160.51,5904.0,160.76,160.76,160.27,160.51,5904.0
2023-01-10 12:05:00,160.5,160.89,160.5,160.89,1407.0,160.5,160.89,160.5,160.89,1407.0
2023-01-10 12:10:00,160.81,160.83,160.35,160.51,8301.0,160.81,160.83,160.35,160.51,8301.0
2023-01-10 12:15:00,160.52,160.52,160.15,160.2,5333.0,160.52,160.52,160.15,160.2,5333.0
2023-01-10 12:20:00,160.16,160.24,160.03,160.09,5079.0,160.16,160.24,160.03,160.09,5079.0
2023-01-10 12:25:00,160.07,160.09,159.72,159.92,11969.0,160.07,160.09,159.72,159.92,11969.0
2023-01-10 12:30:00,159.96,160.25,159.92,160.1,9279.0,159.96,160.25,159.92,160.1,9279.0
2023-01-10 12:35:00,160.14,160.57,160.12,160.57,3168.0,160.14,160.57,160.12,160.57,3168.0
2023-01-10 12:40:00,160.63,160.77,160.5,160.76,3707.0,160.63,160.77,160.5,160.76,3707.0
2023-01-10 12:45:00,160.81,161.14,160.71,161.07,3468.0,160.81,161.14,160.71,161.07,3468.0
2023-01-10 12:50:00,161.14,161.14,160.95,161.0,3607.0,161.14,161.14,160.95,161.0,3607.0
2023-01-10 12:55:00,161.05,161.37,160.89,161.37,11947.0,161.05,161.37,160.89,161.37,11947.0
2023-01-10 13:00:00,161.49,161.57,161.3,161.57,2074.0,161.49,161.57,161.3,161.57,2074.0
2023-01-10 13:05:00,161.51,161.69,161.51,161.68,1619.0,161.51,161.69,161.51,161.68,1619.0
2023-01-10 13:10:00,161.61,161.62,161.14,161.53,6203.0,161.61,161.62,161.14,161.53,6203.0
2023-01-10 13:15:00,161.44,161.58,161.38,161.51,3361.0,161.44,161.58,161.38,161.51,3361.0
2023-01-10 13:20:00,161.38,161.47,161.07,161.11,4683.0,161.38,161.47,161.07,161.11,4683.0
2023-01-10 13:25:00,161.11,161.29,161.1,161.17,5985.0,161.11,161.29,161.1,161.17,5985.0
2023-01-10 13:30:00,161.21,161.4,161.16,161.36,3489.0,161.21,161.4,161.16,161.36,3489.0
2023-01-10 13:35:00,161.36,161.46,161.24,161.39,4256.0,161.36,161.46,161.24,161.39,4256.0
2023-01-10 13:40:00,161.31,161.43,161.24,161.27,1782.0,161.31,161.43,161.24,161.27,1782.0
2023-01-10 13:45:00,161.22,161.31,161.0,161.0,9091.0,161.22,161.31,161.0,161.0,9091.0
2023-01-10 13:50:00,161.1,161.22,161.04,161.05,3603.0,161.1,161.22,161.04,161.05,3603.0
2023-01-10 13:55:00,160.96,161.2,160.82,161.09,10504.0,160.96,161.2,160.82,161.09,10504.0
2023-01-10 14:00:00,161.14,161.2,161.09,161.11,8874.0,161.14,161.2,161.09,161.11,8874.0
2023-01-10 14:05:00,161.11,161.22,161.06,161.12,6317.0,161.11,161.22,161.06,161.12,6317.0
2023-01-10 14:10:00,161.16,161.29,161.1,161.26,6325.0,161.16,161.29,161.1,161.26,6325.0
2023-01-10 14:15:00,161.27,161.34,161.09,161.19,11474.0,161.27,161.34,161.09,161.19,11474.0
2023-01-10 14:20:00,161.19,161.28,161.08,161.15,6629.0,161.19,161.28,161.08,161.15,6629.0
2023-01-10 14:25:00,161.15,161.19,161.09,161.15,4530.0,161.15,161.19,161.09,161.15,4530.0
2023-01-10 14:30:00,161.15,161.47,161.09,161.46,9034.0,161.15,161.47,161.09,161.46,9034.0
2023-01-10 14:35:00,161.46,161.48,161.36,161.44,4458.0,161.46,161.48,161.36,161.44,4458.0
2023-01-10 14:40:00,161.43,161.43,161.15,161.18,3845.0,161.43,161.43,161.15,161.18,3845.0
2023-01-10 14:45:00,161.15,161.17,160.97,160.97,4272.0,161.15,161.17,160.97,160.97,4272.0
2023-01-10 14:50:00,161.0,161.04,160.85,160.95,6121.0,161.0,161.04,160.85,160.95,6121.0
2023-01-10 14:55:00,160.97,161.1,160.94,161.02,5069.0,160.97,161.1,160.94,161.02,5069.0
2023-01-10 15:00:00,161.05,161.05,160.82,160.88,4870.0,161.05,161.05,160.82,160.88,4870.0
2023-01-10 15:05:00,160.91,160.91,160.7,160.9,4411.0,160.91,160.91,160.7,160.9,4411.0
2023-01-10 15:10:00,160.9,160.98,160.81,160.98,3800.0,160.9,160.98,160.81,160.98,3800.0
2023-01-10 15:15:00,160.98,161.06,160.92,160.93,7141.0,160.98,161.06,160.92,160.93,7141.0
2023-01-10 15:20:00,160.91,160.91,160.65,160.66,5206.0,160.91,160.91,160.65,160.66,5206.0
2023-01-10 15:25:00,160.67,160.67,160.46,160.49,11305.0,160.67,160.67,160.46,160.49,11305.0
2023-01-10 15:30:00,160.45,160.67,160.45,160.56,28252.0,160.45,160.67,160.45,160.56,28252.0
2023-01-10 15:35:00,160.53,160.68,160.4,160.47,18369.0,160.53,160.68,160.4,160.47,18369.0
2023-01-10 15:40:00,160.41,160.41,160.18,160.24,25122.0,160.41,160.41,160.18,160.24,25122.0
2023-01-10 15:45:00,160.2,160.39,160.18,160.33,31477.0,160.2,160.39,160.18,160.33,31477.0
2023-01-10 15:50:00,160.35,160.69,160.17,160.69,37174.0,160.35,160.69,160.17,160.69,37174.0
2023-01-10 15:55:00,160.73,161.23,160.69,161.2,50380.0,160.73,161.23,160.69,161.2,50380.0
2023-01-11 09:30:00,162.34,162.45,161.42,161.76,10428.0,162.34,162.45,161.42,161.76,10428.0
2023-01-11 09:35:00,162.18,162.26,161.83,161.83,3186.0,162.18,162.26,161.83,161.83,3186.0
2023-01-11 09:40:00,162.31,162.31,161.55,162.06,4670.0,162.31,162.31,161.55,162.06,4670.0
2023-01-11 09:45:00,162.06,162.34,162.01,162.34,4394.0,162.06,162.34,162.01,162.34,4394.0
2023-01-11 09:50:00,162.25,162.43,161.42,161.6,11661.0,162.25,162.43,161.42,161.6,11661.0
2023-01-11 09:55:00,161.61,162.16,161.51,161.67,5752.0,161.61,162.16,161.51,161.67,5752.0
2023-01-11 10:00:00,161.8,162.22,161.8,161.99,4586.0,161.8,162.22,161.8,161.99,4586.0
2023-01-11 10:05:00,161.91,162.16,161.84,162.12,7835.0,161.91,162.16,161.84,162.12,7835.0
2023-01-11 10:10:00,162.07,162.26,162.0,162.03,4058.0,162.07,162.26,162.0,162.03,4058.0
2023-01-11 10:15:00,162.02,162.18,161.89,161.89,6837.0,162.02,162.18,161.89,161.89,6837.0
2023-01-11 10:20:00,161.89,162.1,161.74,162.02,4993.0,161.89,162.1,161.74,162.02,4993.0
2023-01-11 10:25:00,162.08,162.2,161.84,162.13,9700.0,162.08,162.2,161.84,162.13,9700.0
2023-01-11 10:30:00,162.15,162.15,161.67,161.67,6043.0,162.15,162.15,161.67,161.67,6043.0
2023-01-11 10:35:00,161.59,161.59,161.23,161.27,3989.0,161.59,161.59,161.23,161.27,3989.0
2023-01-11 10:40:00,161.28,161.46,161.21,161.3,5529.0,161.28,161.46,161.21,161.3,5529.0
2023-01-11 10:45:00,161.31,161.45,161.21,161.22,3726.0,161.31,161.45,161.21,161.22,3726.0
2023-01-11 10:50:00,161.21,161.21,160.43,160.43,5845.0,161.21,161.21,160.43,160.43,5845.0
2023-01-11 10:55:00,160.35,160.56,160.04,160.53,4424.0,160.35,160.56,160.04,160.53,4424.0
2023-01-11 11:00:00,160.57,160.86,160.49,160.65,2600.0,160.57,160.86,160.49,160.65,2600.0
2023-01-11 11:05:00,160.75,160.9,160.75,160.89,797.0,160.75,160.9,160.75,160.89,797.0
2023-01-11 11:10:00,160.95,161.12,160.95,161.12,1025.0,160.95,161.12,160.95,161.12,1025.0
2023-01-11 11:15:00,161.18,161.34,161.15,161.16,1277.0,161.18,161.34,161.15,161.16,1277.0
2023-01-11 11:20:00,161.17,161.32,161.04,161.26,5747.0,161.17,161.32,161.04,161.26,5747.0
2023-01-11 11:25:00,161.26,161.32,161.15,161.15,2492.0,161.26,161.32,161.15,161.15,2492.0
2023-01-11 11:30:00,161.36,161.67,161.28,161.43,4730.0,161.36,161.67,161.28,161.43,4730.0
2023-01-11 11:35:00,161.39,161.46,161.3,161.31,1100.0,161.39,161.46,161.3,161.31,1100.0
2023-01-11 11:40:00,161.32,161.5,161.32,161.49,8807.0,161.32,161.5,161.32,161.49,8807.0
2023-01-11 11:45:00,161.4,161.64,161.28,161.64,6403.0,161.4,161.64,161.28,161.64,6403.0
2023-01-11 11:50:00,161.74,161.9,161.61,161.63,5703.0,161.74,161.9,161.61,161.63,5703.0
2023-01-11 11:55:00,161.63,161.76,161.6,161.6,2222.0,161.63,161.76,161.6,161.6,2222.0
2023-01-11 12:00:00,161.67,162.15,161.66,161.81,16592.0,161.67,162.15,161.66,161.81,16592.0
2023-01-11 12:05:00,161.73,162.02,161.73,161.85,3230.0,161.73,162.02,161.73,161.85,3230.0
2023-01-11 12:10:00,161.96,162.38,161.95,162.38,13712.0,161.96,162.38,161.95,162.38,13712.0
2023-01-11 12:15:00,162.35,162.77,162.35,162.62,2160.0,162.35,162.77,162.35,162.62,2160.0
2023-01-11 12:20:00,162.56,162.84,162.56,162.8,1007.0,162.56,162.84,162.56,162.8,1007.0
2023-01-11 12:25:00,162.66,163.1,162.66,163.01,4773.0,162.66,163.1,162.66,163.01,4773.0
2023-01-11 12:30:00,163.09,163.09,162.87,162.87,1379.0,163.09,163.09,162.87,162.87,1379.0
2023-01-11 12:35:00,162.94,163.03,162.78,162.81,700.0,162.94,163.03,162.78,162.81,700.0
2023-01-11 12:40:00,162.8,162.84,162.64,162.65,1844.0,162.8,162.84,162.64,162.65,1844.0
2023-01-11 12:45:00,162.55,162.55,162.02,162.02,7040.0,162.55,162.55,162.02,162.02,7040.0
2023-01-11 12:50:00,162.01,162.08,161.88,162.02,18188.0,162.01,162.08,161.88,162.02,18188.0
2023-01-11 12:55:00,162.02,162.02,161.77,161.85,1153.0,162.02,162.02,161.77,161.85,1153.0
2023-01-11 13:00:00,161.81,161.84,161.73,161.82,1620.0,161.81,161.84,161.73,161.82,1620.0
2023-01-11 13:05:00,161.73,161.82,161.5,161.82,3437.0,161.73,161.82,161.5,161.82,3437.0
2023-01-11 13:10:00,161.74,161.93,161.71,161.93,2979.0,161.74,161.93,161.71,161.93,2979.0
2023-01-11 13:15:00,161.9,161.91,161.58,161.89,2222.0,161.9,161.91,161.58,161.89,2222.0
2023-01-11 13:20:00,161.89,162.28,161.89,162.27,3100.0,161.89,162.28,161.89,162.27,3100.0
2023-01-11 13:25:00,162.13,162.24,162.05,162.24,707.0,162.13,162.24,162.05,162.24,707.0
2023-01-11 13:30:00,162.2,162.29,162.2,162.28,2572.0,162.2,162.29,162.2,162.28,2572.0
2023-01-11 13:35:00,162.17,162.25,162.05,162.05,900.0,162.17,162.25,162.05,162.05,900.0
2023-01-11 13:40:00,162.12,162.12,161.99,162.04,4187.0,162.12,162.12,161.99,162.04,4187.0
2023-01-11 13:45:00,161.95,162.14,161.95,162.14,1000.0,161.95,162.14,161.95,162.14,1000.0
2023-01-11 13:50:00,162.07,162.21,162.03,162.21,818.0,162.07,162.21,162.03,162.21,818.0
2023-01-11 13:55:00,162.21,162.28,162.2,162.2,2263.0,162.21,162.28,162.2,162.2,2263.0
2023-01-11 14:00:00,162.26,162.28,162.03,162.08,4817.0,162.26,162.28,162.03,162.08,4817.0
2023-01-11 14:05:00,162.09,162.12,162.0,162.12,1440.0,162.09,162.12,162.0,162.12,1440.0
2023-01-11 14:10:00,162.22,162.29,162.16,162.26,8644.0,162.22,162.29,162.16,162.26,8644.0
2023-01-11 14:15:00,162.21,162.26,162.14,162.26,3938.0,162.21,162.26,162.14,162.26,3938.0
2023-01-11 14:20:00,162.26,162.91,162.26,162.71,20848.0,162.26,162.91,162.26,162.71,20848.0
2023-01-11 14:25:00,162.67,162.69,162.49,162.56,2509.0,162.67,162.69,162.49,162.56,2509.0
2023-01-11 14:30:00,162.74,163.03,162.68,163.03,3018.0,162.74,163.03,162.68,163.03,3018.0
2023-01-11 14:35:00,163.18,163.2,163.18,163.2,200.0,163.18,163.2,163.18,163.2,200.0
2023-01-11 14:40:00,163.24,163.33,163.23,163.33,1726.0,163.24,163.33,163.23,163.33,1726.0
2023-01-11 14:45:00,163.28,163.28,163.05,163.1,1725.0,163.28,163.28,163.05,163.1,1725.0
2023-01-11 14:50:00,163.06,163.17,163.04,163.12,2461.0,163.06,163.17,163.04,163.12,2461.0
2023-01-11 14:55:00,163.12,163.32,163.12,163.31,8646.0,163.12,163.32,163.12,163.31,8646.0
2023-01-11 15:00:00,163.31,163.6,163.3,163.59,7777.0,163.31,163.6,163.3,163.59,7777.0
2023-01-11 15:05:00,163.56,163.67,163.48,163.6,7903.0,163.56,163.67,163.48,163.6,7903.0
2023-01-11 15:10:00,163.59,163.81,163.59,163.78,4051.0,163.59,163.81,163.59,163.78,4051.0
2023-01-11 15:15:00,163.83,164.0,163.73,164.0,3402.0,163.83,164.0,163.73,164.0,3402.0
2023-01-11 15:20:00,164.02,164.09,163.96,163.96,5390.0,164.02,164.09,163.96,163.96,5390.0
2023-01-11 15:25:00,163.95,164.06,163.71,163.76,12417.0,163.95,164.06,163.71,163.76,12417.0
2023-01-11 15:30:00,163.71,163.79,163.69,163.78,5077.0,163.71,163.79,163.69,163.78,5077.0
2023-01-11 15:35:00,163.78,163.91,163.72,163.85,8718.0,163.78,163.91,163.72,163.85,8718.0
2023-01-11 15:40:00,163.84,164.11,163.82,164.04,5600.0,163.84,164.11,163.82,164.04,5600.0
2023-01-11 15:45:00,164.05,164.5,163.99,164.4,11924.0,164.05,164.5,163.99,164.4,11924.0
2023-01-11 15:50:00,164.37,164.72,164.35,164.72,26674.0,164.37,164.72,164.35,164.72,26674.0
2023-01-11 15:55:00,164.75,165.3,164.72,165.3,43582.0,164.75,165.3,164.72,165.3,43582.0
2023-01-12 09:30:00,166.71,166.71,163.85,163.85,18478.0,166.71,166.71,163.85,163.85,18478.0
2023-01-12 09:35:00,164.25,164.4,163.25,163.56,1813.0,164.25,164.4,163.25,163.56,1813.0
2023-01-12 09:40:00,163.56,164.29,163.56,164.04,16932.0,163.56,164.29,163.56,164.04,16932.0
2023-01-12 09:45:00,163.8,163.88,162.59,162.59,2129.0,163.8,163.88,162.59,162.59,2129.0
2023-01-12 09:50:00,162.6,162.6,161.43,161.77,7705.0,162.6,162.6,161.43,161.77,7705.0
2023-01-12 09:55:00,161.55,161.77,161.32,161.41,1400.0,161.55,161.77,161.32,161.41,1400.0
2023-01-12 10:00:00,161.31,162.16,161.3,162.16,12002.0,161.31,162.16,161.3,162.16,12002.0
2023-01-12 10:05:00,162.08,162.82,162.07,162.27,7735.0,162.08,162.82,162.07,162.27,7735.0
2023-01-12 10:10:00,162.47,163.28,162.45,163.28,1740.0,162.47,163.28,162.45,163.28,1740.0
2023-01-12 10:15:00,163.34,163.65,163.33,163.59,2600.0,163.34,163.65,163.33,163.59,2600.0
2023-01-12 10:20:00,163.62,163.62,163.37,163.41,3556.0,163.62,163.62,163.37,163.41,3556.0
2023-01-12 10:25:00,163.41,163.52,162.75,162.82,3053.0,163.41,163.52,162.75,162.82,3053.0
2023-01-12 10:30:00,162.8,162.8,162.42,162.58,3391.0,162.8,162.8,162.42,162.58,3391.0
2023-01-12 10:35:00,162.77,163.24,162.77,163.22,3962.0,162.77,163.24,162.77,163.22,3962.0
2023-01-12 10:40:00,163.5,163.5,162.98,162.98,2083.0,163.5,163.5,162.98,162.98,2083.0
2023-01-12 10:45:00,163.08,163.15,162.62,162.78,2298.0,163.08,163.15,162.62,162.78,2298.0
2023-01-12 10:50:00,163.06,163.41,162.8,163.41,1938.0,163.06,163.41,162.8,163.41,1938.0
2023-01-12 10:55:00,163.42,163.45,162.88,162.88,1100.0,163.42,163.45,162.88,162.88,1100.0
2023-01-12 11:00:00,162.5,162.5,162.13,162.46,47807.0,162.5,162.5,162.13,162.46,47807.0
2023-01-12 11:05:00,162.48,162.9,162.28,162.79,7338.0,162.48,162.9,162.28,162.79,7338.0
2023-01-12 11:10:00,162.86,162.92,162.59,162.86,2242.0,162.86,162.92,162.59,162.86,2242.0
2023-01-12 11:15:00,162.97,163.35,162.92,163.31,15406.0,162.97,163.35,162.92,163.31,15406.0
2023-01-12 11:20:00,163.5,163.85,163.5,163.83,1629.0,163.5,163.85,163.5,163.83,1629.0
2023-01-12 11:25:00,163.9,164.0,163.22,163.31,45308.0,163.9,164.0,163.22,163.31,45308.0
2023-01-12 11:30:00,163.25,163.39,163.09,163.22,6997.0,163.25,163.39,163.09,163.22,6997.0
2023-01-12 11:35:00,163.27,163.8,163.26,163.71,3410.0,163.27,163.8,163.26,163.71,3410.0
2023-01-12 11:40:00,163.81,164.1,163.66,164.09,2345.0,163.81,164.1,163.66,164.09,2345.0
2023-01-12 11:45:00,164.06,164.06,163.7,163.7,1438.0,164.06,164.06,163.7,163.7,1438.0
2023-01-12 11:50:00,163.64,163.8,163.64,163.8,801.0,163.64,163.8,163.64,163.8,801.0
2023-01-12 11:55:00,163.9,164.01,163.9,163.96,1525.0,163.9,164.01,163.9,163.96,1525.0
2023-01-12 12:00:00,163.85,163.87,163.65,163.65,2000.0,163.85,163.87,163.65,163.65,2000.0
2023-01-12 12:05:00,163.63,164.0,163.62,163.99,4711.0,163.63,164.0,163.62,163.99,4711.0
2023-01-12 12:10:00,164.11,164.16,163.98,164.01,3599.0,164.11,164.16,163.98,164.01,3599.0
2023-01-12 12:15:00,164.1,164.25,163.98,164.11,4384.0,164.1,164.25,163.98,164.11,4384.0
2023-01-12 12:20:00,164.2,164.3,163.97,164.04,4013.0,164.2,164.3,163.97,164.04,4013.0
2023-01-12 12:25:00,164.13,164.17,164.13,164.17,700.0,164.13,164.17,164.13,164.17,700.0
2023-01-12 12:30:00,164.1,164.1,163.91,163.92,1341.0,164.1,164.1,163.91,163.92,1341.0
2023-01-12 12:35:00,163.92,164.1,163.89,164.07,9027.0,163.92,164.1,163.89,164.07,9027.0
2023-01-12 12:40:00,164.07,164.07,163.5,163.5,3493.0,164.07,164.07,163.5,163.5,3493.0
2023-01-12 12:45:00,163.58,163.81,163.56,163.72,2828.0,163.58,163.81,163.56,163.72,2828.0
2023-01-12 12:50:00,163.76,163.95,163.74,163.75,2055.0,163.76,163.95,163.74,163.75,2055.0
2023-01-12 12:55:00,163.77,163.99,163.77,163.9,1644.0,163.77,163.99,163.77,163.9,1644.0
2023-01-12 13:00:00,163.83,164.0,163.77,163.95,1500.0,163.83,164.0,163.77,163.95,1500.0
2023-01-12 13:05:00,164.01,164.17,163.93,164.1,2371.0,164.01,164.17,163.93,164.1,2371.0
2023-01-12 13:10:00,164.06,164.2,163.96,164.2,1768.0,164.06,164.2,163.96,164.2,1768.0
2023-01-12 13:15:00,164.18,164.61,164.18,164.55,23797.0,164.18,164.61,164.18,164.55,23797.0
2023-01-12 13:20:00,164.54,164.74,164.54,164.55,4710.0,164.54,164.74,164.54,164.55,4710.0
2023-01-12 13:25:00,164.55,164.55,163.53,163.56,3867.0,164.55,164.55,163.53,163.56,3867.0
2023-01-12 13:30:00,163.44,163.46,163.08,163.28,1500.0,163.44,163.46,163.08,163.28,1500.0
2023-01-12 13:35:00,163.36,163.86,163.36,163.86,1550.0,163.36,163.86,163.36,163.86,1550.0
2023-01-12 13:40:00,163.88,163.93,163.81,163.84,1305.0,163.88,163.93,163.81,163.84,1305.0
2023-01-12 13:45:00,163.86,163.94,163.77,163.86,19042.0,163.86,163.94,163.77,163.86,19042.0
2023-01-12 13:50:00,163.82,164.15,163.81,164.15,2696.0,163.82,164.15,163.81,164.15,2696.0
2023-01-12 13:55:00,164.16,164.16,163.91,163.91,1986.0,164.16,164.16,163.91,163.91,1986.0
2023-01-12 14:00:00,163.92,163.92,163.34,163.37,3433.0,163.92,163.92,163.34,163.37,3433.0
2023-01-12 14:05:00,163.37,163.68,163.36,163.6,1525.0,163.37,163.68,163.36,163.6,1525.0
2023-01-12 14:10:00,163.46,163.48,163.35,163.41,2236.0,163.46,163.48,163.35,163.41,2236.0
2023-01-12 14:15:00,163.46,163.46,163.26,163.36,1529.0,163.46,163.46,163.26,163.36,1529.0
2023-01-12 14:20:00,163.42,163.43,163.15,163.27,3038.0,163.42,163.43,163.15,163.27,3038.0
2023-01-12 14:25:00,163.28,163.28,163.13,163.15,3505.0,163.28,163.28,163.13,163.15,3505.0
2023-01-12 14:30:00,163.15,163.28,162.9,163.14,3296.0,163.15,163.28,162.9,163.14,3296.0
2023-01-12 14:35:00,163.09,163.25,162.96,163.2,3180.0,163.09,163.25,162.96,163.2,3180.0
2023-01-12 14:40:00,163.21,163.26,162.97,163.03,1537.0,163.21,163.26,162.97,163.03,1537.0
2023-01-12 14:45:00,163.04,163.05,162.88,162.94,2800.0,163.04,163.05,162.88,162.94,2800.0
2023-01-12 14:50:00,162.94,163.15,162.88,162.97,3672.0,162.94,163.15,162.88,162.97,3672.0
2023-01-12 14:55:00,162.97,163.17,162.88,163.12,4535.0,162.97,163.17,162.88,163.12,4535.0
2023-01-12 15:00:00,162.96,162.96,162.72,162.8,2929.0,162.96,162.96,162.72,162.8,2929.0
2023-01-12 15:05:00,162.74,162.76,162.33,162.33,3804.0,162.74,162.76,162.33,162.33,3804.0
2023-01-12 15:10:00,162.32,162.58,162.21,162.47,5880.0,162.32,162.58,162.21,162.47,5880.0
2023-01-12 15:15:00,162.52,162.68,162.48,162.56,3731.0,162.52,162.68,162.48,162.56,3731.0
2023-01-12 15:20:00,162.45,162.84,162.44,162.84,4640.0,162.45,162.84,162.44,162.84,4640.0
2023-01-12 15:25:00,162.84,162.99,162.81,162.9,4389.0,162.84,162.99,162.81,162.9,4389.0
2023-01-12 15:30:00,162.85,162.91,162.73,162.77,8120.0,162.85,162.91,162.73,162.77,8120.0
2023-01-12 15:35:00,162.73,162.89,162.63,162.87,10542.0,162.73,162.89,162.63,162.87,10542.0
2023-01-12 15:40:00,162.94,162.97,162.56,162.6,10152.0,162.94,162.97,162.56,162.6,10152.0
2023-01-12 15:45:00,162.57,162.57,162.31,162.43,14616.0,162.57,162.57,162.31,162.43,14616.0
2023-01-12 15:50:00,162.43,162.6,162.22,162.42,23438.0,162.43,162.6,162.22,162.42,23438.0
2023-01-12 15:55:00,162.42,162.74,162.31,162.52,55457.0,162.42,162.74,162.31,162.52,55457.0
2023-01-13 09:30:00,160.68,162.52,160.68,161.72,12449.0,160.68,162.52,160.68,161.72,12449.0
2023-01-13 09:35:00,162.34,162.34,161.58,161.71,1397.0,162.34,162.34,161.58,161.71,1397.0
2023-01-13 09:40:00,162.25,162.52,162.07,162.13,1200.0,162.25,162.52,162.07,162.13,1200.0
2023-01-13 09:45:00,162.11,162.78,162.1,162.67,4757.0,162.11,162.78,162.1,162.67,4757.0
2023-01-13 09:50:00,162.72,162.72,162.43,162.43,700.0,162.72,162.72,162.43,162.43,700.0
2023-01-13 09:55:00,162.61,162.86,162.46,162.6,3090.0,162.61,162.86,162.46,162.6,3090.0
2023-01-13 10:00:00,162.53,162.79,162.28,162.45,1608.0,162.53,162.79,162.28,162.45,1608.0
2023-01-13 10:05:00,162.9,163.13,162.78,162.96,1348.0,162.9,163.13,162.78,162.96,1348.0
2023-01-13 10:10:00,162.88,163.76,162.87,163.76,1728.0,162.88,163.76,162.87,163.76,1728.0
2023-01-13 10:15:00,163.57,163.71,163.39,163.71,4740.0,163.57,163.71,163.39,163.71,4740.0
2023-01-13 10:20:00,163.87,164.46,163.68,164.46,2090.0,163.87,164.46,163.68,164.46,2090.0
2023-01-13 10:25:00,164.43,164.43,163.81,164.23,2319.0,164.43,164.43,163.81,164.23,2319.0
2023-01-13 10:30:00,164.36,164.43,163.89,163.89,2638.0,164.36,164.43,163.89,163.89,2638.0
2023-01-13 10:35:00,163.88,164.05,163.88,164.05,289.0,163.88,164.05,163.88,164.05,289.0
2023-01-13 10:40:00,164.04,164.2,163.73,163.89,1887.0,164.04,164.2,163.73,163.89,1887.0
2023-01-13 10:45:00,163.86,164.01,163.7,164.01,1011.0,163.86,164.01,163.7,164.01,1011.0
2023-01-13 10:50:00,164.06,164.13,163.85,163.85,1513.0,164.06,164.13,163.85,163.85,1513.0
2023-01-13 10:55:00,164.14,164.31,163.96,164.05,1196.0,164.14,164.31,163.96,164.05,1196.0
2023-01-13 11:00:00,164.33,164.45,164.13,164.33,1000.0,164.33,164.45,164.13,164.33,1000.0
2023-01-13 11:05:00,164.33,164.35,164.05,164.05,1600.0,164.33,164.35,164.05,164.05,1600.0
2023-01-13 11:10:00,164.06,164.2,163.76,163.76,4033.0,164.06,164.2,163.76,163.76,4033.0
2023-01-13 11:15:00,163.65,163.74,163.35,163.59,2722.0,163.65,163.74,163.35,163.59,2722.0
2023-01-13 11:20:00,163.78,163.86,163.67,163.67,3900.0,163.78,163.86,163.67,163.67,3900.0
2023-01-13 11:25:00,163.66,163.83,163.66,163.77,1505.0,163.66,163.83,163.66,163.77,1505.0
2023-01-13 11:30:00,163.74,163.74,163.57,163.74,1543.0,163.74,163.74,163.57,163.74,1543.0
2023-01-13 11:35:00,163.71,163.71,163.42,163.42,1000.0,163.71,163.71,163.42,163.42,1000.0
2023-01-13 11:40:00,163.34,163.41,163.24,163.37,1311.0,163.34,163.41,163.24,163.37,1311.0
2023-01-13 11:45:00,163.33,163.44,163.17,163.44,3462.0,163.33,163.44,163.17,163.44,3462.0
2023-01-13 11:50:00,163.52,163.78,163.47,163.59,4716.0,163.52,163.78,163.47,163.59,4716.0
2023-01-13 11:55:00,163.59,163.75,163.57,163.69,8323.0,163.59,163.75,163.57,163.69,8323.0
2023-01-13 12:00:00,163.74,163.95,163.69,163.9,5047.0,163.74,163.95,163.69,163.9,5047.0
2023-01-13 12:05:00,163.92,164.0,163.89,163.93,4901.0,163.92,164.0,163.89,163.93,4901.0
2023-01-13 12:10:00,163.93,164.14,163.76,164.14,2144.0,163.93,164.14,163.76,164.14,2144.0
2023-01-13 12:15:00,164.14,164.31,163.85,163.93,5800.0,164.14,164.31,163.85,163.93,5800.0
2023-01-13 12:20:00,164.01,164.14,163.87,164.14,5231.0,164.01,164.14,163.87,164.14,5231.0
2023-01-13 12:25:00,164.2,164.27,163.5,163.5,14686.0,164.2,164.27,163.5,163.5,14686.0
2023-01-13 12:30:00,163.64,164.15,163.63,164.15,711.0,163.64,164.15,163.63,164.15,711.0
2023-01-13 12:35:00,164.31,164.32,163.88,164.17,3643.0,164.31,164.32,163.88,164.17,3643.0
2023-01-13 12:40:00,164.16,164.2,164.03,164.15,700.0,164.16,164.2,164.03,164.15,700.0
2023-01-13 12:45:00,164.3,164.47,164.3,164.34,1658.0,164.3,164.47,164.3,164.34,1658.0
2023-01-13 12:50:00,164.34,164.43,164.28,164.28,1305.0,164.34,164.43,164.28,164.28,1305.0
2023-01-13 12:55:00,164.36,164.4,164.18,164.2,5611.0,164.36,164.4,164.18,164.2,5611.0
2023-01-13 13:00:00,164.14,164.22,164.12,164.13,1982.0,164.14,164.22,164.12,164.13,1982.0
2023-01-13 13:05:00,164.03,164.04,163.92,164.0,900.0,164.03,164.04,163.92,164.0,900.0
2023-01-13 13:10:00,164.07,164.13,163.88,163.88,2521.0,164.07,164.13,163.88,163.88,2521.0
2023-01-13 13:15:00,163.92,163.94,163.77,163.77,1071.0,163.92,163.94,163.77,163.77,1071.0
2023-01-13 13:20:00,163.84,163.93,163.78,163.93,2617.0,163.84,163.93,163.78,163.93,2617.0
2023-01-13 13:25:00,163.99,164.14,163.99,164.09,3804.0,163.99,164.14,163.99,164.09,3804.0
2023-01-13 13:30:00,164.0,164.19,163.96,164.12,2122.0,164.0,164.19,163.96,164.12,2122.0
2023-01-13 13:35:00,164.01,164.12,163.82,164.06,3361.0,164.01,164.12,163.82,164.06,3361.0
2023-01-13 13:40:00,164.03,164.24,163.88,164.11,1805.0,164.03,164.24,163.88,164.11,1805.0
2023-01-13 13:45:00,163.96,164.16,163.96,164.05,2060.0,163.96,164.16,163.96,164.05,2060.0
2023-01-13 13:50:00,164.03,164.15,163.98,164.05,2861.0,164.03,164.15,163.98,164.05,2861.0
2023-01-13 13:55:00,164.05,164.11,163.92,163.92,3684.0,164.05,164.11,163.92,163.92,3684.0
2023-01-13 14:00:00,163.99,164.12,163.9,163.98,2691.0,163.99,164.12,163.9,163.98,2691.0
2023-01-13 14:05:00,164.01,164.04,163.84,163.88,2300.0,164.01,164.04,163.84,163.88,2300.0
2023-01-13 14:10:00,163.82,164.13,163.82,163.94,1990.0,163.82,164.13,163.82,163.94,1990.0
2023-01-13 14:15:00,163.88,164.13,163.88,163.96,2020.0,163.88,164.13,163.88,163.96,2020.0
2023-01-13 14:20:00,163.95,163.95,163.65,163.65,2511.0,163.95,163.95,163.65,163.65,2511.0
2023-01-13 14:25:00,163.73,163.76,163.59,163.67,2735.0,163.73,163.76,163.59,163.67,2735.0
2023-01-13 14:30:00,163.73,164.03,163.72,163.91,4324.0,163.73,164.03,163.72,163.91,4324.0
2023-01-13 14:35:00,163.88,164.02,163.88,164.02,6632.0,163.88,164.02,163.88,164.02,6632.0
2023-01-13 14:40:00,164.04,164.38,164.04,164.3,4802.0,164.04,164.38,164.04,164.3,4802.0
2023-01-13 14:45:00,164.3,164.38,164.11,164.22,5544.0,164.3,164.38,164.11,164.22,5544.0
2023-01-13 14:50:00,164.17,164.17,163.93,164.06,4706.0,164.17,164.17,163.93,164.06,4706.0
2023-01-13 14:55:00,164.05,164.23,164.05,164.23,2621.0,164.05,164.23,164.05,164.23,2621.0
2023-01-13 15:00:00,164.09,164.2,164.04,164.13,2700.0,164.09,164.2,164.04,164.13,2700.0
2023-01-13 15:05:00,164.1,164.19,163.95,164.14,3120.0,164.1,164.19,163.95,164.14,3120.0
2023-01-13 15:10:00,164.14,164.16,164.0,164.12,3100.0,164.14,164.16,164.0,164.12,3100.0
2023-01-13 15:15:00,163.97,164.37,163.97,164.25,2638.0,163.97,164.37,163.97,164.25,2638.0
2023-01-13 15:20:00,164.25,164.52,164.2,164.47,1817.0,164.25,164.52,164.2,164.47,1817.0
2023-01-13 15:25:00,164.47,164.48,164.36,164.37,4692.0,164.47,164.48,164.36,164.37,4692.0
2023-01-13 15:30:00,164.37,164.46,164.23,164.3,12901.0,164.37,164.46,164.23,164.3,12901.0
2023-01-13 15:35:00,164.32,164.57,164.32,164.56,4631.0,164.32,164.57,164.32,164.56,4631.0
2023-01-13 15:40:00,164.56,164.66,164.43,164.61,8758.0,164.56,164.66,164.43,164.61,8758.0
2023-01-13 15:45:00,164.61,164.61,164.35,164.43,8523.0,164.61,164.61,164.35,164.43,8523.0
2023-01-13 15:50:00,164.38,164.41,164.11,164.33,20723.0,164.38,164.41,164.11,164.33,20723.0
2023-01-13 15:55:00,164.28,164.52,164.11,164.25,35784.0,164.28,164.52,164.11,164.25,35784.0
2023-01-17 09:30:00,163.16,164.59,162.42,162.42,21582.0,163.16,164.59,162.42,162.42,21582.0
2023-01-17 09:35:00,162.78,162.79,161.51,161.51,4331.0,162.78,162.79,161.51,161.51,4331.0
2023-01-17 09:40:00,161.51,162.32,160.68,162.31,14317.0,161.51,162.32,160.68,162.31,14317.0
2023-01-17 09:45:00,162.42,162.73,162.29,162.58,7990.0,162.42,162.73,162.29,162.58,7990.0
2023-01-17 09:50:00,162.79,163.05,162.39,162.74,9233.0,162.79,163.05,162.39,162.74,9233.0
2023-01-17 09:55:00,163.0,163.39,162.97,163.37,9770.0,163.0,163.39,162.97,163.37,9770.0
2023-01-17 10:00:00,163.57,164.18,163.49,164.05,5799.0,163.57,164.18,163.49,164.05,5799.0
2023-01-17 10:05:00,163.95,164.26,163.91,164.25,1250.0,163.95,164.26,163.91,164.25,1250.0
2023-01-17 10:10:00,164.22,164.52,164.15,164.19,2508.0,164.22,164.52,164.15,164.19,2508.0
2023-01-17 10:15:00,164.16,164.48,163.99,164.39,30418.0,164.16,164.48,163.99,164.39,30418.0
2023-01-17 10:20:00,164.57,164.79,164.53,164.78,2494.0,164.57,164.79,164.53,164.78,2494.0
2023-01-17 10:25:00,164.78,165.45,164.77,165.11,8207.0,164.78,165.45,164.77,165.11,8207.0
2023-01-17 10:30:00,165.22,165.22,164.33,164.5,10232.0,165.22,165.22,164.33,164.5,10232.0
2023-01-17 10:35:00,164.66,164.66,164.46,164.65,2415.0,164.66,164.66,164.46,164.65,2415.0
2023-01-17 10:40:00,164.58,164.63,163.97,163.97,9024.0,164.58,164.63,163.97,163.97,9024.0
2023-01-17 10:45:00,163.94,164.1,163.81,164.09,1886.0,163.94,164.1,163.81,164.09,1886.0
2023-01-17 10:50:00,164.09,164.1,163.91,163.98,2666.0,164.09,164.1,163.91,163.98,2666.0
2023-01-17 10:55:00,164.0,164.0,163.43,163.57,5621.0,164.0,164.0,163.43,163.57,5621.0
2023-01-17 11:00:00,163.68,163.68,163.39,163.51,12220.0,163.68,163.68,163.39,163.51,12220.0
2023-01-17 11:05:00,163.58,163.78,163.51,163.69,8882.0,163.58,163.78,163.51,163.69,8882.0
2023-01-17 11:10:00,163.7,163.7,163.32,163.45,8089.0,163.7,163.7,163.32,163.45,8089.0
2023-01-17 11:15:00,163.57,164.35,163.5,164.16,2730.0,163.57,164.35,163.5,164.16,2730.0
2023-01-17 11:20:00,164.21,164.66,164.09,164.24,3489.0,164.21,164.66,164.09,164.24,3489.0
2023-01-17 11:25:00,164.24,164.46,164.24,164.43,1415.0,164.24,164.46,164.24,164.43,1415.0
2023-01-17 11:30:00,164.39,164.89,164.35,164.83,6848.0,164.39,164.89,164.35,164.83,6848.0
2023-01-17 11:35:00,164.74,165.0,164.74,164.78,5937.0,164.74,165.0,164.74,164.78,5937.0
2023-01-17 11:40:00,164.78,164.79,164.3,164.54,13355.0,164.78,164.79,164.3,164.54,13355.0
2023-01-17 11:45:00,164.55,164.63,164.54,164.59,1300.0,164.55,164.63,164.54,164.59,1300.0
2023-01-17 11:50:00,164.6,164.87,164.6,164.87,7183.0,164.6,164.87,164.6,164.87,7183.0
2023-01-17 11:55:00,164.87,165.05,164.77,165.01,6430.0,164.87,165.05,164.77,165.01,6430.0
2023-01-17 12:00:00,164.92,164.92,164.59,164.59,2440.0,164.92,164.92,164.59,164.59,2440.0
2023-01-17 12:05:00,164.76,164.82,164.22,164.22,13936.0,164.76,164.82,164.22,164.22,13936.0
2023-01-17 12:10:00,164.18,164.34,164.12,164.16,1386.0,164.18,164.34,164.12,164.16,1386.0
2023-01-17 12:15:00,164.16,164.16,163.92,163.95,1628.0,164.16,164.16,163.92,163.95,1628.0
2023-01-17 12:20:00,163.9,164.05,163.82,163.83,2392.0,163.9,164.05,163.82,163.83,2392.0
2023-01-17 12:25:00,163.83,163.99,163.73,163.99,1295.0,163.83,163.99,163.73,163.99,1295.0
2023-01-17 12:30:00,163.85,163.94,163.79,163.89,1360.0,163.85,163.94,163.79,163.89,1360.0
2023-01-17 12:35:00,163.97,164.21,163.91,164.21,2042.0,163.97,164.21,163.91,164.21,2042.0
2023-01-17 12:40:00,164.19,164.35,164.11,164.29,3129.0,164.19,164.35,164.11,164.29,3129.0
2023-01-17 12:45:00,164.36,164.37,164.25,164.35,3702.0,164.36,164.37,164.25,164.35,3702.0
2023-01-17 12:50:00,164.37,164.49,164.36,164.39,3385.0,164.37,164.49,164.36,164.39,3385.0
2023-01-17 12:55:00,164.37,165.06,164.35,164.65,10982.0,164.37,165.06,164.35,164.65,10982.0
2023-01-17 13:00:00,164.66,164.75,164.53,164.68,2930.0,164.66,164.75,164.53,164.68,2930.0
2023-01-17 13:05:00,164.78,165.0,164.78,164.86,10178.0,164.78,165.0,164.78,164.86,10178.0
2023-01-17 13:10:00,164.82,164.82,164.58,164.7,3735.0,164.82,164.82,164.58,164.7,3735.0
2023-01-17 13:15:00,164.71,164.71,164.57,164.68,1639.0,164.71,164.71,164.57,164.68,1639.0
2023-01-17 13:20:00,164.59,164.59,164.42,164.44,1302.0,164.59,164.59,164.42,164.44,1302.0
2023-01-17 13:25:00,164.35,164.54,164.31,164.31,2267.0,164.35,164.54,164.31,164.31,2267.0
2023-01-17 13:30:00,164.4,164.48,164.35,164.41,2714.0,164.4,164.48,164.35,164.41,2714.0
2023-01-17 13:35:00,164.41,164.63,164.33,164.56,2595.0,164.41,164.63,164.33,164.56,2595.0
2023-01-17 13:40:00,164.58,164.84,164.58,164.77,809.0,164.58,164.84,164.58,164.77,809.0
2023-01-17 13:45:00,164.7,164.7,164.33,164.45,3160.0,164.7,164.7,164.33,164.45,3160.0
2023-01-17 13:50:00,164.42,164.51,164.36,164.51,4940.0,164.42,164.51,164.36,164.51,4940.0
2023-01-17 13:55:00,164.49,165.15,164.49,165.06,6822.0,164.49,165.15,164.49,165.06,6822.0
2023-01-17 14:00:00,165.06,165.29,165.0,165.15,2902.0,165.06,165.29,165.0,165.15,2902.0
2023-01-17 14:05:00,165.05,165.09,164.97,165.02,1567.0,165.05,165.09,164.97,165.02,1567.0
2023-01-17 14:10:00,165.0,165.08,164.92,165.04,5721.0,165.0,165.08,164.92,165.04,5721.0
2023-01-17 14:15:00,165.07,165.32,164.84,165.2,8325.0,165.07,165.32,164.84,165.2,8325.0
2023-01-17 14:20:00,165.3,165.3,165.08,165.18,3590.0,165.3,165.3,165.08,165.18,3590.0
2023-01-17 14:25:00,165.2,165.31,164.99,164.99,2356.0,165.2,165.31,164.99,164.99,2356.0
2023-01-17 14:30:00,165.0,165.12,165.0,165.08,1570.0,165.0,165.12,165.0,165.08,1570.0
2023-01-17 14:35:00,165.04,165.13,164.9,165.09,8027.0,165.04,165.13,164.9,165.09,8027.0
2023-01-17 14:40:00,165.17,165.27,164.94,165.03,3584.0,165.17,165.27,164.94,165.03,3584.0
2023-01-17 14:45:00,165.01,165.01,164.74,164.87,3715.0,165.01,165.01,164.74,164.87,3715.0
2023-01-17 14:50:00,164.88,164.95,164.65,164.7,3057.0,164.88,164.95,164.65,164.7,3057.0
2023-01-17 14:55:00,164.7,164.7,164.23,164.3,5219.0,164.7,164.7,164.23,164.3,5219.0
2023-01-17 15:00:00,164.29,164.4,163.98,164.0,7270.0,164.29,164.4,163.98,164.0,7270.0
2023-01-17 15:05:00,163.92,164.19,163.92,164.19,3735.0,163.92,164.19,163.92,164.19,3735.0
2023-01-17 15:10:00,164.11,164.39,163.97,164.26,8026.0,164.11,164.39,163.97,164.26,8026.0
2023-01-17 15:15:00,164.11,164.32,164.1,164.19,4950.0,164.11,164.32,164.1,164.19,4950.0
2023-01-17 15:20:00,164.1,164.18,163.93,164.01,11815.0,164.1,164.18,163.93,164.01,11815.0
2023-01-17 15:25:00,163.95,164.15,163.73,163.73,4590.0,163.95,164.15,163.73,163.73,4590.0
2023-01-17 15:30:00,163.65,163.84,163.63,163.84,7737.0,163.65,163.84,163.63,163.84,7737.0
2023-01-17 15:35:00,163.84,163.99,163.8,163.88,10721.0,163.84,163.99,163.8,163.88,10721.0
2023-01-17 15:40:00,163.86,163.86,163.53,163.53,8156.0,163.86,163.86,163.53,163.53,8156.0
2023-01-17 15:45:00,163.53,163.53,163.21,163.48,13350.0,163.53,163.53,163.21,163.48,13350.0
2023-01-17 15:50:00,163.45,163.63,163.1,163.21,30060.0,163.45,163.63,163.1,163.21,30060.0
2023-01-17 15:55:00,163.23,163.66,163.21,163.62,39879.0,163.23,163.66,163.21,163.62,39879.0
2023-01-18 09:30:00,165.19,165.51,164.09,164.98,6518.0,165.19,165.51,164.09,164.98,6518.0
2023-01-18 09:35:00,165.48,165.48,165.28,165.28,510.0,165.48,165.48,165.28,165.28,510.0
2023-01-18 09:40:00,165.28,165.55,164.87,164.88,2155.0,165.28,165.55,164.87,164.88,2155.0
2023-01-18 09:45:00,165.09,165.54,165.07,165.54,725.0,165.09,165.54,165.07,165.54,725.0
2023-01-18 09:50:00,165.47,165.8,165.29,165.67,3565.0,165.47,165.8,165.29,165.67,3565.0
2023-01-18 09:55:00,165.66,166.29,165.55,166.0,8320.0,165.66,166.29,165.55,166.0,8320.0
2023-01-18 10:00:00,166.0,166.74,166.0,166.38,16764.0,166.0,166.74,166.0,166.38,16764.0
2023-01-18 10:05:00,166.43,166.97,166.43,166.84,5600.0,166.43,166.97,166.43,166.84,5600.0
2023-01-18 10:10:00,166.82,166.82,166.52,166.57,5055.0,166.82,166.82,166.52,166.57,5055.0
2023-01-18 10:15:00,166.61,166.78,165.94,165.94,7960.0,166.61,166.78,165.94,165.94,7960.0
2023-01-18 10:20:00,166.15,166.54,166.12,166.53,5785.0,166.15,166.54,166.12,166.53,5785.0
2023-01-18 10:25:00,166.55,166.72,166.31,166.56,5422.0,166.55,166.72,166.31,166.56,5422.0
2023-01-18 10:30:00,166.6,166.62,166.3,166.37,10417.0,166.6,166.62,166.3,166.37,10417.0
2023-01-18 10:35:00,166.35,166.38,165.68,165.75,11712.0,166.35,166.38,165.68,165.75,11712.0
2023-01-18 10:40:00,165.69,165.87,165.57,165.63,8506.0,165.69,165.87,165.57,165.63,8506.0
2023-01-18 10:45:00,165.66,165.93,165.58,165.81,8191.0,165.66,165.93,165.58,165.81,8191.0
2023-01-18 10:50:00,165.7,165.7,165.32,165.5,17425.0,165.7,165.7,165.32,165.5,17425.0
2023-01-18 10:55:00,165.44,165.98,165.4,165.96,7128.0,165.44,165.98,165.4,165.96,7128.0
2023-01-18 11:00:00,165.96,166.11,165.72,165.72,13557.0,165.96,166.11,165.72,165.72,13557.0
2023-01-18 11:05:00,165.64,165.64,165.06,165.06,2248.0,165.64,165.64,165.06,165.06,2248.0
2023-01-18 11:10:00,164.97,164.97,164.83,164.89,1700.0,164.97,164.97,164.83,164.89,1700.0
2023-01-18 11:15:00,164.87,165.09,164.68,164.69,3185.0,164.87,165.09,164.68,164.69,3185.0
2023-01-18 11:20:00,164.6,164.6,163.28,163.4,5150.0,164.6,164.6,163.28,163.4,5150.0
2023-01-18 11:25:00,163.41,163.96,163.15,163.81,1501.0,163.41,163.96,163.15,163.81,1501.0
2023-01-18 11:30:00,163.75,163.86,163.33,163.33,18973.0,163.75,163.86,163.33,163.33,18973.0
2023-01-18 11:35:00,163.3,163.44,162.27,162.47,38465.0,163.3,163.44,162.27,162.47,38465.0
2023-01-18 11:40:00,162.47,162.66,161.92,162.23,29876.0,162.47,162.66,161.92,162.23,29876.0
2023-01-18 11:45:00,162.39,162.62,162.19,162.56,10798.0,162.39,162.62,162.19,162.56,10798.0
2023-01-18 11:50:00,162.51,163.32,162.34,162.84,17113.0,162.51,163.32,162.34,162.84,17113.0
2023-01-18 11:55:00,162.85,162.99,162.34,162.87,9827.0,162.85,162.99,162.34,162.87,9827.0
2023-01-18 12:00:00,162.88,162.94,162.61,162.74,9834.0,162.88,162.94,162.61,162.74,9834.0
2023-01-18 12:05:00,162.7,162.79,162.59,162.62,5934.0,162.7,162.79,162.59,162.62,5934.0
2023-01-18 12:10:00,162.64,162.66,162.39,162.49,5225.0,162.64,162.66,162.39,162.49,5225.0
2023-01-18 12:15:00,162.49,162.49,161.99,161.99,6760.0,162.49,162.49,161.99,161.99,6760.0
2023-01-18 12:20:00,162.09,162.37,162.05,162.09,4832.0,162.09,162.37,162.05,162.09,4832.0
2023-01-18 12:25:00,162.11,162.11,161.66,161.84,6566.0,162.11,162.11,161.66,161.84,6566.0
2023-01-18 12:30:00,161.92,161.92,161.54,161.75,3299.0,161.92,161.92,161.54,161.75,3299.0
2023-01-18 12:35:00,161.68,161.85,161.6,161.67,2562.0,161.68,161.85,161.6,161.67,2562.0
2023-01-18 12:40:00,161.64,161.82,161.64,161.76,1663.0,161.64,161.82,161.64,161.76,1663.0
2023-01-18 12:45:00,161.72,161.8,161.56,161.7,4369.0,161.72,161.8,161.56,161.7,4369.0
2023-01-18 12:50:00,161.89,161.95,161.49,161.57,2326.0,161.89,161.95,161.49,161.57,2326.0
2023-01-18 12:55:00,161.42,161.48,161.19,161.19,2245.0,161.42,161.48,161.19,161.19,2245.0
2023-01-18 13:00:00,161.27,161.27,160.99,161.0,3311.0,161.27,161.27,160.99,161.0,3311.0
2023-01-18 13:05:00,161.08,161.15,160.75,160.78,1983.0,161.08,161.15,160.75,160.78,1983.0
2023-01-18 13:10:00,160.76,160.88,160.68,160.77,7191.0,160.76,160.88,160.68,160.77,7191.0
2023-01-18 13:15:00,160.78,160.86,160.55,160.62,5471.0,160.78,160.86,160.55,160.62,5471.0
2023-01-18 13:20:00,160.55,160.72,160.47,160.59,4764.0,160.55,160.72,160.47,160.59,4764.0
2023-01-18 13:25:00,160.51,160.72,160.5,160.59,8583.0,160.51,160.72,160.5,160.59,8583.0
2023-01-18 13:30:00,160.65,161.02,160.59,160.64,5454.0,160.65,161.02,160.59,160.64,5454.0
2023-01-18 13:35:00,160.64,160.72,160.54,160.56,8651.0,160.64,160.72,160.54,160.56,8651.0
2023-01-18 13:40:00,160.56,161.13,160.5,161.0,11341.0,160.56,161.13,160.5,161.0,11341.0
2023-01-18 13:45:00,160.97,161.08,160.69,160.81,13165.0,160.97,161.08,160.69,160.81,13165.0
2023-01-18 13:50:00,160.78,161.03,160.77,160.96,7986.0,160.78,161.03,160.77,160.96,7986.0
2023-01-18 13:55:00,161.02,161.02,160.7,160.72,5120.0,161.02,161.02,160.7,160.72,5120.0
2023-01-18 14:00:00,160.7,160.75,160.39,160.52,18066.0,160.7,160.75,160.39,160.52,18066.0
2023-01-18 14:05:00,160.52,160.68,160.25,160.59,4621.0,160.52,160.68,160.25,160.59,4621.0
2023-01-18 14:10:00,160.7,160.99,160.69,160.99,4483.0,160.7,160.99,160.69,160.99,4483.0
2023-01-18 14:15:00,160.99,161.1,160.81,160.81,4046.0,160.99,161.1,160.81,160.81,4046.0
2023-01-18 14:20:00,160.9,160.99,160.86,160.92,3182.0,160.9,160.99,160.86,160.92,3182.0
2023-01-18 14:25:00,160.93,161.25,160.86,161.23,3313.0,160.93,161.25,160.86,161.23,3313.0
2023-01-18 14:30:00,161.26,161.26,161.04,161.12,4631.0,161.26,161.26,161.04,161.12,4631.0
2023-01-18 14:35:00,161.21,161.36,161.17,161.27,5785.0,161.21,161.36,161.17,161.27,5785.0
2023-01-18 14:40:00,161.3,161.31,161.11,161.17,4619.0,161.3,161.31,161.11,161.17,4619.0
2023-01-18 14:45:00,161.17,161.18,160.82,160.88,3483.0,161.17,161.18,160.82,160.88,3483.0
2023-01-18 14:50:00,160.82,160.82,160.51,160.51,3277.0,160.82,160.82,160.51,160.51,3277.0
2023-01-18 14:55:00,160.56,160.67,160.44,160.61,7427.0,160.56,160.67,160.44,160.61,7427.0
2023-01-18 15:00:00,160.56,160.64,160.45,160.49,3103.0,160.56,160.64,160.45,160.49,3103.0
2023-01-18 15:05:00,160.48,160.62,160.48,160.48,5689.0,160.48,160.62,160.48,160.48,5689.0
2023-01-18 15:10:00,160.47,160.67,160.46,160.53,3353.0,160.47,160.67,160.46,160.53,3353.0
2023-01-18 15:15:00,160.53,160.66,160.09,160.13,9156.0,160.53,160.66,160.09,160.13,9156.0
2023-01-18 15:20:00,160.09,160.23,160.06,160.22,7107.0,160.09,160.23,160.06,160.22,7107.0
2023-01-18 15:25:00,160.22,160.36,160.16,160.22,9251.0,160.22,160.36,160.16,160.22,9251.0
2023-01-18 15:30:00,160.21,160.23,159.79,159.93,15377.0,160.21,160.23,159.79,159.93,15377.0
2023-01-18 15:35:00,159.96,160.39,159.95,160.16,17064.0,159.96,160.39,159.95,160.16,17064.0
2023-01-18 15:40:00,160.05,160.05,159.34,159.44,20887.0,160.05,160.05,159.34,159.44,20887.0
2023-01-18 15:45:00,159.49,159.64,159.44,159.64,23632.0,159.49,159.64,159.44,159.64,23632.0
2023-01-18 15:50:00,159.63,160.01,159.57,159.86,47811.0,159.63,160.01,159.57,159.86,47811.0
2023-01-18 15:55:00,159.88,160.29,159.79,160.23,68943.0,159.88,160.29,159.79,160.23,68943.0
2023-01-19 09:30:00,158.85,160.24,158.35,160.14,9523.0,158.85,160.24,158.35,160.14,9523.0
2023-01-19 09:35:00,160.43,160.99,160.35,160.99,800.0,160.43,160.99,160.35,160.99,800.0
2023-01-19 09:40:00,161.0,161.27,160.54,160.54,5058.0,161.0,161.27,160.54,160.54,5058.0
2023-01-19 09:45:00,160.72,160.91,160.42,160.49,8591.0,160.72,160.91,160.42,160.49,8591.0
2023-01-19 09:50:00,160.6,160.98,160.57,160.59,1762.0,160.6,160.98,160.57,160.59,1762.0
2023-01-19 09:55:00,160.59,161.46,160.47,161.37,2295.0,160.59,161.46,160.47,161.37,2295.0
2023-01-19 10:00:00,161.3,161.32,161.0,161.31,5826.0,161.3,161.32,161.0,161.31,5826.0
2023-01-19 10:05:00,161.39,161.46,160.7,160.71,4431.0,161.39,161.46,160.7,160.71,4431.0
2023-01-19 10:10:00,160.51,160.51,159.55,159.65,5025.0,160.51,160.51,159.55,159.65,5025.0
2023-01-19 10:15:00,159.31,159.91,159.27,159.56,3168.0,159.31,159.91,159.27,159.56,3168.0
2023-01-19 10:20:00,159.55,159.76,159.0,159.0,2859.0,159.55,159.76,159.0,159.0,2859.0
2023-01-19 10:25:00,158.99,159.46,158.89,159.46,3407.0,158.99,159.46,158.89,159.46,3407.0
2023-01-19 10:30:00,159.09,159.17,158.95,158.96,700.0,159.09,159.17,158.95,158.96,700.0
2023-01-19 10:35:00,158.9,159.19,158.9,159.19,1599.0,158.9,159.19,158.9,159.19,1599.0
2023-01-19 10:40:00,159.16,159.19,158.66,158.71,5071.0,159.16,159.19,158.66,158.71,5071.0
2023-01-19 10:45:00,158.76,158.85,158.54,158.68,3225.0,158.76,158.85,158.54,158.68,3225.0
2023-01-19 10:50:00,158.66,158.66,158.49,158.49,913.0,158.66,158.66,158.49,158.49,913.0
2023-01-19 10:55:00,158.5,158.56,158.11,158.34,6380.0,158.5,158.56,158.11,158.34,6380.0
2023-01-19 11:00:00,158.34,158.64,158.12,158.12,1071.0,158.34,158.64,158.12,158.12,1071.0
2023-01-19 11:05:00,158.19,158.27,157.86,158.27,2966.0,158.19,158.27,157.86,158.27,2966.0
2023-01-19 11:10:00,158.44,158.53,158.26,158.26,700.0,158.44,158.53,158.26,158.26,700.0
2023-01-19 11:15:00,158.23,158.38,158.13,158.2,2690.0,158.23,158.38,158.13,158.2,2690.0
2023-01-19 11:20:00,158.31,158.33,158.1,158.18,1454.0,158.31,158.33,158.1,158.18,1454.0
2023-01-19 11:25:00,158.13,158.15,157.81,157.82,1185.0,158.13,158.15,157.81,157.82,1185.0
2023-01-19 11:30:00,157.72,157.9,157.3,157.33,3458.0,157.72,157.9,157.3,157.33,3458.0
2023-01-19 11:35:00,157.4,157.83,157.4,157.78,3189.0,157.4,157.83,157.4,157.78,3189.0
2023-01-19 11:40:00,157.84,157.9,157.83,157.85,846.0,157.84,157.9,157.83,157.85,846.0
2023-01-19 11:45:00,157.84,158.05,157.78,157.94,1309.0,157.84,158.05,157.78,157.94,1309.0
2023-01-19 11:50:00,158.01,158.28,157.96,158.0,15299.0,158.01,158.28,157.96,158.0,15299.0
2023-01-19 11:55:00,158.08,158.44,157.93,158.44,12377.0,158.08,158.44,157.93,158.44,12377.0
2023-01-19 12:00:00,158.5,158.83,158.5,158.56,3508.0,158.5,158.83,158.5,158.56,3508.0
2023-01-19 12:05:00,158.7,159.02,158.69,159.0,10308.0,158.7,159.02,158.69,159.0,10308.0
2023-01-19 12:10:00,159.1,159.81,159.07,159.78,2309.0,159.1,159.81,159.07,159.78,2309.0
2023-01-19 12:15:00,159.76,159.99,159.61,159.7,12675.0,159.76,159.99,159.61,159.7,12675.0
2023-01-19 12:20:00,159.71,159.8,159.37,159.39,4393.0,159.71,159.8,159.37,159.39,4393.0
2023-01-19 12:25:00,159.2,159.2,159.08,159.15,1322.0,159.2,159.2,159.08,159.15,1322.0
2023-01-19 12:30:00,159.16,159.41,159.07,159.41,1200.0,159.16,159.41,159.07,159.41,1200.0
2023-01-19 12:35:00,159.1,159.25,158.98,159.07,1650.0,159.1,159.25,158.98,159.07,1650.0
2023-01-19 12:40:00,159.12,159.19,158.9,158.94,2300.0,159.12,159.19,158.9,158.94,2300.0
2023-01-19 12:45:00,158.86,158.86,158.64,158.65,756.0,158.86,158.86,158.64,158.65,756.0
2023-01-19 12:50:00,158.59,158.59,158.48,158.58,1198.0,158.59,158.59,158.48,158.58,1198.0
2023-01-19 12:55:00,158.6,158.63,158.54,158.6,820.0,158.6,158.63,158.54,158.6,820.0
2023-01-19 13:00:00,158.68,159.12,158.62,158.92,1580.0,158.68,159.12,158.62,158.92,1580.0
2023-01-19 13:05:00,159.02,159.02,158.68,158.68,1618.0,159.02,159.02,158.68,158.68,1618.0
2023-01-19 13:10:00,158.67,158.77,158.46,158.64,2402.0,158.67,158.77,158.46,158.64,2402.0
2023-01-19 13:15:00,158.7,158.97,158.53,158.97,5180.0,158.7,158.97,158.53,158.97,5180.0
2023-01-19 13:20:00,158.91,159.21,158.9,159.07,2881.0,158.91,159.21,158.9,159.07,2881.0
2023-01-19 13:25:00,158.97,158.97,158.74,158.74,1426.0,158.97,158.97,158.74,158.74,1426.0
2023-01-19 13:30:00,158.95,159.2,158.82,159.09,9785.0,158.95,159.2,158.82,159.09,9785.0
2023-01-19 13:35:00,159.05,159.38,159.04,159.26,4690.0,159.05,159.38,159.04,159.26,4690.0
2023-01-19 13:40:00,159.28,159.35,158.96,159.03,4911.0,159.28,159.35,158.96,159.03,4911.0
2023-01-19 13:45:00,158.94,158.94,158.81,158.82,900.0,158.94,158.94,158.81,158.82,900.0
2023-01-19 13:50:00,158.78,158.82,158.66,158.7,3385.0,158.78,158.82,158.66,158.7,3385.0
2023-01-19 13:55:00,158.68,158.68,158.36,158.36,7233.0,158.68,158.68,158.36,158.36,7233.0
2023-01-19 14:00:00,158.43,158.48,158.11,158.47,13803.0,158.43,158.48,158.11,158.47,13803.0
2023-01-19 14:05:00,158.43,158.43,158.13,158.37,10243.0,158.43,158.43,158.13,158.37,10243.0
2023-01-19 14:10:00,158.42,159.02,158.33,159.02,10255.0,158.42,159.02,158.33,159.02,10255.0
2023-01-19 14:15:00,159.05,159.26,158.94,159.25,15288.0,159.05,159.26,158.94,159.25,15288.0
2023-01-19 14:20:00,159.29,159.42,159.24,159.38,11476.0,159.29,159.42,159.24,159.38,11476.0
2023-01-19 14:25:00,159.37,159.6,159.31,159.44,5410.0,159.37,159.6,159.31,159.44,5410.0
2023-01-19 14:30:00,159.43,159.43,159.26,159.42,4466.0,159.43,159.43,159.26,159.42,4466.0
2023-01-19 14:35:00,159.43,159.88,159.36,159.86,2317.0,159.43,159.88,159.36,159.86,2317.0
2023-01-19 14:40:00,159.87,159.91,159.75,159.87,1782.0,159.87,159.91,159.75,159.87,1782.0
2023-01-19 14:45:00,159.81,159.92,159.4,159.4,3520.0,159.81,159.92,159.4,159.4,3520.0
2023-01-19 14:50:00,159.35,159.4,159.28,159.28,1250.0,159.35,159.4,159.28,159.28,1250.0
2023-01-19 14:55:00,159.15,159.32,159.14,159.28,3290.0,159.15,159.32,159.14,159.28,3290.0
2023-01-19 15:00:00,159.29,159.61,159.29,159.61,2390.0,159.29,159.61,159.29,159.61,2390.0
2023-01-19 15:05:00,159.52,159.54,159.21,159.21,2500.0,159.52,159.54,159.21,159.21,2500.0
2023-01-19 15:10:00,159.26,159.28,159.15,159.25,1572.0,159.26,159.28,159.15,159.25,1572.0
2023-01-19 15:15:00,159.31,159.31,159.16,159.21,2279.0,159.31,159.31,159.16,159.21,2279.0
2023-01-19 15:20:00,159.21,159.22,159.09,159.21,2850.0,159.21,159.22,159.09,159.21,2850.0
2023-01-19 15:25:00,159.22,159.53,159.2,159.5,2400.0,159.22,159.53,159.2,159.5,2400.0
2023-01-19 15:30:00,159.5,159.54,159.32,159.4,5809.0,159.5,159.54,159.32,159.4,5809.0
2023-01-19 15:35:00,159.41,159.52,159.23,159.28,3440.0,159.41,159.52,159.23,159.28,3440.0
2023-01-19 15:40:00,159.31,159.31,158.96,159.0,5010.0,159.31,159.31,158.96,159.0,5010.0
2023-01-19 15:45:00,158.99,159.1,158.98,159.0,4960.0,158.99,159.1,158.98,159.0,4960.0
2023-01-19 15:50:00,158.98,159.05,158.68,158.77,17700.0,158.98,159.05,158.68,158.77,17700.0
2023-01-19 15:55:00,158.69,158.72,158.15,158.26,42045.0,158.69,158.72,158.15,158.26,42045.0
2023-01-20 09:30:00,159.19,159.19,158.5,158.86,7893.0,159.19,159.19,158.5,158.86,7893.0
2023-01-20 09:35:00,158.76,159.26,158.76,159.26,840.0,158.76,159.26,158.76,159.26,840.0
2023-01-20 09:40:00,159.18,159.41,158.96,159.41,2853.0,159.18,159.41,158.96,159.41,2853.0
2023-01-20 09:45:00,159.65,160.0,159.49,159.91,5579.0,159.65,160.0,159.49,159.91,5579.0
2023-01-20 09:50:00,159.9,160.29,159.86,160.21,4500.0,159.9,160.29,159.86,160.21,4500.0
2023-01-20 09:55:00,160.22,160.36,160.05,160.05,11011.0,160.22,160.36,160.05,160.05,11011.0
2023-01-20 10:00:00,159.96,159.96,159.7,159.73,3312.0,159.96,159.96,159.7,159.73,3312.0
2023-01-20 10:05:00,159.86,160.0,159.73,159.78,2000.0,159.86,160.0,159.73,159.78,2000.0
2023-01-20 10:10:00,159.81,159.85,159.65,159.84,1200.0,159.81,159.85,159.65,159.84,1200.0
2023-01-20 10:15:00,159.83,160.06,159.81,159.99,2547.0,159.83,160.06,159.81,159.99,2547.0
2023-01-20 10:20:00,160.07,160.37,160.07,160.2,7461.0,160.07,160.37,160.07,160.2,7461.0
2023-01-20 10:25:00,160.2,160.59,160.08,160.59,1441.0,160.2,160.59,160.08,160.59,1441.0
2023-01-20 10:30:00,160.69,160.69,160.42,160.55,1300.0,160.69,160.69,160.42,160.55,1300.0
2023-01-20 10:35:00,160.54,160.71,160.44,160.45,2807.0,160.54,160.71,160.44,160.45,2807.0
2023-01-20 10:40:00,160.45,160.45,160.11,160.33,1780.0,160.45,160.45,160.11,160.33,1780.0
2023-01-20 10:45:00,160.32,160.43,160.24,160.43,1660.0,160.32,160.43,160.24,160.43,1660.0
2023-01-20 10:50:00,160.44,160.44,160.29,160.38,2701.0,160.44,160.44,160.29,160.38,2701.0
2023-01-20 10:55:00,160.46,160.85,160.39,160.84,3323.0,160.46,160.85,160.39,160.84,3323.0
2023-01-20 11:00:00,160.85,160.85,160.49,160.61,20334.0,160.85,160.85,160.49,160.61,20334.0
2023-01-20 11:05:00,160.79,160.92,160.66,160.66,1118.0,160.79,160.92,160.66,160.66,1118.0
2023-01-20 11:10:00,160.76,161.11,160.76,161.0,1936.0,160.76,161.11,160.76,161.0,1936.0
2023-01-20 11:15:00,161.04,161.19,161.04,161.16,1300.0,161.04,161.19,161.04,161.16,1300.0
2023-01-20 11:20:00,161.22,161.23,161.09,161.19,3161.0,161.22,161.23,161.09,161.19,3161.0
2023-01-20 11:25:00,161.14,161.69,161.14,161.69,3542.0,161.14,161.69,161.14,161.69,3542.0
2023-01-20 11:30:00,161.64,161.73,161.43,161.45,2500.0,161.64,161.73,161.43,161.45,2500.0
2023-01-20 11:35:00,161.51,161.51,161.17,161.18,2031.0,161.51,161.51,161.17,161.18,2031.0
2023-01-20 11:40:00,161.12,161.16,161.04,161.09,2684.0,161.12,161.16,161.04,161.09,2684.0
2023-01-20 11:45:00,161.02,161.08,160.92,161.04,2929.0,161.02,161.08,160.92,161.04,2929.0
2023-01-20 11:50:00,161.08,161.08,160.01,160.14,12792.0,161.08,161.08,160.01,160.14,12792.0
2023-01-20 11:55:00,160.14,160.44,160.05,160.32,5727.0,160.14,160.44,160.05,160.32,5727.0
2023-01-20 12:00:00,160.32,160.58,160.27,160.47,4925.0,160.32,160.58,160.27,160.47,4925.0
2023-01-20 12:05:00,160.56,160.57,160.09,160.12,6617.0,160.56,160.57,160.09,160.12,6617.0
2023-01-20 12:10:00,160.04,160.5,160.01,160.47,2056.0,160.04,160.5,160.01,160.47,2056.0
2023-01-20 12:15:00,160.42,160.53,160.28,160.46,2033.0,160.42,160.53,160.28,160.46,2033.0
2023-01-20 12:20:00,160.74,160.93,160.74,160.79,1925.0,160.74,160.93,160.74,160.79,1925.0
2023-01-20 12:25:00,160.85,160.85,160.71,160.81,1787.0,160.85,160.85,160.71,160.81,1787.0
2023-01-20 12:30:00,160.86,160.86,160.66,160.8,1400.0,160.86,160.86,160.66,160.8,1400.0
2023-01-20 12:35:00,160.77,160.86,160.77,160.85,900.0,160.77,160.86,160.77,160.85,900.0
2023-01-20 12:40:00,160.82,160.93,160.73,160.93,2327.0,160.82,160.93,160.73,160.93,2327.0
2023-01-20 12:45:00,160.9,160.93,160.87,160.89,2504.0,160.9,160.93,160.87,160.89,2504.0
2023-01-20 12:50:00,160.97,161.04,160.9,160.96,3500.0,160.97,161.04,160.9,160.96,3500.0
2023-01-20 12:55:00,160.9,160.9,160.44,160.44,5659.0,160.9,160.9,160.44,160.44,5659.0
2023-01-20 13:00:00,160.44,160.66,160.27,160.58,2247.0,160.44,160.66,160.27,160.58,2247.0
2023-01-20 13:05:00,160.59,160.77,160.59,160.77,1121.0,160.59,160.77,160.59,160.77,1121.0
2023-01-20 13:10:00,160.7,160.88,160.57,160.88,2300.0,160.7,160.88,160.57,160.88,2300.0
2023-01-20 13:15:00,160.91,161.0,160.6,160.6,5846.0,160.91,161.0,160.6,160.6,5846.0
2023-01-20 13:20:00,160.53,160.59,160.53,160.58,1700.0,160.53,160.59,160.53,160.58,1700.0
2023-01-20 13:25:00,160.58,160.59,160.42,160.42,1780.0,160.58,160.59,160.42,160.42,1780.0
2023-01-20 13:30:00,160.4,160.59,160.38,160.59,4000.0,160.4,160.59,160.38,160.59,4000.0
2023-01-20 13:35:00,160.57,160.81,160.57,160.77,6755.0,160.57,160.81,160.57,160.77,6755.0
2023-01-20 13:40:00,160.75,160.83,160.74,160.83,1394.0,160.75,160.83,160.74,160.83,1394.0
2023-01-20 13:45:00,160.83,161.16,160.82,161.16,2732.0,160.83,161.16,160.82,161.16,2732.0
2023-01-20 13:50:00,161.3,161.3,161.15,161.3,1410.0,161.3,161.3,161.15,161.3,1410.0
2023-01-20 13:55:00,161.25,161.32,161.21,161.28,3502.0,161.25,161.32,161.21,161.28,3502.0
2023-01-20 14:00:00,161.33,161.43,161.32,161.43,1262.0,161.33,161.43,161.32,161.43,1262.0
2023-01-20 14:05:00,161.46,161.46,161.4,161.44,3551.0,161.46,161.46,161.4,161.44,3551.0
2023-01-20 14:10:00,161.42,161.59,161.41,161.47,4686.0,161.42,161.59,161.41,161.47,4686.0
2023-01-20 14:15:00,161.52,161.59,161.51,161.58,912.0,161.52,161.59,161.51,161.58,912.0
2023-01-20 14:20:00,161.63,161.87,161.61,161.87,2100.0,161.63,161.87,161.61,161.87,2100.0
2023-01-20 14:25:00,161.84,161.86,161.72,161.77,5060.0,161.84,161.86,161.72,161.77,5060.0
2023-01-20 14:30:00,161.73,162.17,161.7,162.17,8191.0,161.73,162.17,161.7,162.17,8191.0
2023-01-20 14:35:00,162.17,162.24,162.15,162.2,3003.0,162.17,162.24,162.15,162.2,3003.0
2023-01-20 14:40:00,162.24,162.28,162.1,162.1,6886.0,162.24,162.28,162.1,162.1,6886.0
2023-01-20 14:45:00,162.1,162.15,161.72,161.76,5100.0,162.1,162.15,161.72,161.76,5100.0
2023-01-20 14:50:00,161.76,161.76,161.58,161.63,9452.0,161.76,161.76,161.58,161.63,9452.0
2023-01-20 14:55:00,161.56,161.76,161.56,161.74,2938.0,161.56,161.76,161.56,161.74,2938.0
2023-01-20 15:00:00,161.87,161.96,161.84,161.86,11179.0,161.87,161.96,161.84,161.86,11179.0
2023-01-20 15:05:00,161.86,162.03,161.84,162.03,5839.0,161.86,162.03,161.84,162.03,5839.0
2023-01-20 15:10:00,162.03,162.36,162.03,162.31,3216.0,162.03,162.36,162.03,162.31,3216.0
2023-01-20 15:15:00,162.37,162.43,162.11,162.11,2900.0,162.37,162.43,162.11,162.11,2900.0
2023-01-20 15:20:00,162.09,162.09,161.89,161.89,2000.0,162.09,162.09,161.89,161.89,2000.0
2023-01-20 15:25:00,161.88,161.98,161.8,161.8,2156.0,161.88,161.98,161.8,161.8,2156.0
2023-01-20 15:30:00,161.74,162.19,161.74,162.19,6501.0,161.74,162.19,161.74,162.19,6501.0
2023-01-20 15:35:00,162.13,162.19,162.02,162.03,4752.0,162.13,162.19,162.02,162.03,4752.0
2023-01-20 15:40:00,162.07,162.09,161.97,161.97,5758.0,162.07,162.09,161.97,161.97,5758.0
2023-01-20 15:45:00,161.95,161.99,161.7,161.98,10478.0,161.95,161.99,161.7,161.98,10478.0
2023-01-20 15:50:00,162.01,162.29,161.88,162.14,25502.0,162.01,162.29,161.88,162.14,25502.0
2023-01-20 15:55:00,162.18,162.53,161.99,162.44,55532.0,162.18,162.53,161.99,162.44,55532.0
2023-01-23 09:30:00,163.65,163.65,162.67,163.17,6039.0,163.65,163.65,162.67,163.17,6039.0
2023-01-23 09:35:00,163.56,163.56,162.02,162.86,2928.0,163.56,163.56,162.02,162.86,2928.0
2023-01-23 09:40:00,162.75,163.07,162.74,163.07,1392.0,162.75,163.07,162.74,163.07,1392.0
2023-01-23 09:45:00,163.26,163.27,162.81,163.18,11833.0,163.26,163.27,162.81,163.18,11833.0
2023-01-23 09:50:00,163.3,163.67,163.17,163.44,1436.0,163.3,163.67,163.17,163.44,1436.0
2023-01-23 09:55:00,163.77,163.97,163.35,163.35,1902.0,163.77,163.97,163.35,163.35,1902.0
2023-01-23 10:00:00,163.38,164.15,163.38,163.93,621.0,163.38,164.15,163.38,163.93,621.0
2023-01-23 10:05:00,164.0,164.03,163.74,163.83,2232.0,164.0,164.03,163.74,163.83,2232.0
2023-01-23 10:10:00,163.86,164.2,163.74,163.94,1780.0,163.86,164.2,163.74,163.94,1780.0
2023-01-23 10:15:00,163.8,163.89,163.75,163.78,2547.0,163.8,163.89,163.75,163.78,2547.0
2023-01-23 10:20:00,163.7,164.03,163.7,163.97,1210.0,163.7,164.03,163.7,163.97,1210.0
2023-01-23 10:25:00,164.11,164.12,163.98,163.99,2237.0,164.11,164.12,163.98,163.99,2237.0
2023-01-23 10:30:00,164.16,164.29,164.03,164.12,1976.0,164.16,164.29,164.03,164.12,1976.0
2023-01-23 10:35:00,164.27,164.33,164.1,164.18,4861.0,164.27,164.33,164.1,164.18,4861.0
2023-01-23 10:40:00,164.23,164.23,164.16,164.2,1203.0,164.23,164.23,164.16,164.2,1203.0
2023-01-23 10:45:00,164.3,164.88,164.3,164.85,7981.0,164.3,164.88,164.3,164.85,7981.0
2023-01-23 10:50:00,164.84,164.98,164.72,164.86,3490.0,164.84,164.98,164.72,164.86,3490.0
2023-01-23 10:55:00,164.96,165.08,164.79,164.86,2858.0,164.96,165.08,164.79,164.86,2858.0
2023-01-23 11:00:00,164.97,165.2,164.96,165.18,3610.0,164.97,165.2,164.96,165.18,3610.0
2023-01-23 11:05:00,165.07,165.46,165.07,165.38,3963.0,165.07,165.46,165.07,165.38,3963.0
2023-01-23 11:10:00,165.4,165.41,165.22,165.22,2622.0,165.4,165.41,165.22,165.22,2622.0
2023-01-23 11:15:00,165.24,165.27,165.15,165.2,2056.0,165.24,165.27,165.15,165.2,2056.0
2023-01-23 11:20:00,165.22,165.22,164.9,165.02,5384.0,165.22,165.22,164.9,165.02,5384.0
2023-01-23 11:25:00,165.03,165.09,164.58,164.59,2980.0,165.03,165.09,164.58,164.59,2980.0
2023-01-23 11:30:00,164.57,165.22,164.57,165.14,5953.0,164.57,165.22,164.57,165.14,5953.0
2023-01-23 11:35:00,165.19,165.34,165.19,165.21,3183.0,165.19,165.34,165.19,165.21,3183.0
2023-01-23 11:40:00,165.39,165.53,165.33,165.53,2780.0,165.39,165.53,165.33,165.53,2780.0
2023-01-23 11:45:00,165.53,166.02,165.47,166.01,14069.0,165.53,166.02,165.47,166.01,14069.0
2023-01-23 11:50:00,166.02,166.29,165.99,166.27,5378.0,166.02,166.29,165.99,166.27,5378.0
2023-01-23 11:55:00,166.18,166.6,166.12,166.56,6810.0,166.18,166.6,166.12,166.56,6810.0
2023-01-23 12:00:00,166.51,166.57,165.82,165.82,4140.0,166.51,166.57,165.82,165.82,4140.0
2023-01-23 12:05:00,165.83,165.93,165.58,165.65,4738.0,165.83,165.93,165.58,165.65,4738.0
2023-01-23 12:10:00,165.83,165.96,165.53,165.53,3241.0,165.83,165.96,165.53,165.53,3241.0
2023-01-23 12:15:00,165.54,165.68,165.54,165.63,5090.0,165.54,165.68,165.54,165.63,5090.0
2023-01-23 12:20:00,165.67,165.75,165.52,165.75,5241.0,165.67,165.75,165.52,165.75,5241.0
2023-01-23 12:25:00,165.8,165.86,165.72,165.86,2011.0,165.8,165.86,165.72,165.86,2011.0
2023-01-23 12:30:00,165.81,165.82,165.65,165.8,2783.0,165.81,165.82,165.65,165.8,2783.0
2023-01-23 12:35:00,165.8,165.91,165.56,165.67,8397.0,165.8,165.91,165.56,165.67,8397.0
2023-01-23 12:40:00,165.75,165.87,165.72,165.72,2794.0,165.75,165.87,165.72,165.72,2794.0
2023-01-23 12:45:00,165.72,165.97,165.72,165.95,4282.0,165.72,165.97,165.72,165.95,4282.0
2023-01-23 12:50:00,166.03,166.14,165.97,166.14,909.0,166.03,166.14,165.97,166.14,909.0
2023-01-23 12:55:00,166.28,166.45,166.27,166.35,1694.0,166.28,166.45,166.27,166.35,1694.0
2023-01-23 13:00:00,166.27,166.65,166.27,166.58,1644.0,166.27,166.65,166.27,166.58,1644.0
2023-01-23 13:05:00,166.62,166.7,166.47,166.47,2188.0,166.62,166.7,166.47,166.47,2188.0
2023-01-23 13:10:00,166.48,166.48,166.42,166.42,1228.0,166.48,166.48,166.42,166.42,1228.0
2023-01-23 13:15:00,166.37,166.5,166.35,166.5,1417.0,166.37,166.5,166.35,166.5,1417.0
2023-01-23 13:20:00,166.55,166.62,166.55,166.62,658.0,166.55,166.62,166.55,166.62,658.0
2023-01-23 13:25:00,166.57,166.68,166.44,166.55,3078.0,166.57,166.68,166.44,166.55,3078.0
2023-01-23 13:30:00,166.67,166.84,166.66,166.84,3202.0,166.67,166.84,166.66,166.84,3202.0
2023-01-23 13:35:00,166.85,166.85,166.65,166.66,1033.0,166.85,166.85,166.65,166.66,1033.0
2023-01-23 13:40:00,166.63,166.74,166.52,166.52,4450.0,166.63,166.74,166.52,166.52,4450.0
2023-01-23 13:45:00,166.54,166.67,166.45,166.59,2831.0,166.54,166.67,166.45,166.59,2831.0
2023-01-23 13:50:00,166.59,166.67,166.29,166.29,1153.0,166.59,166.67,166.29,166.29,1153.0
2023-01-23 13:55:00,166.28,166.29,166.08,166.08,1286.0,166.28,166.29,166.08,166.08,1286.0
2023-01-23 14:00:00,166.13,166.13,165.95,166.13,1402.0,166.13,166.13,165.95,166.13,1402.0
2023-01-23 14:05:00,166.13,166.74,166.13,166.74,5806.0,166.13,166.74,166.13,166.74,5806.0
2023-01-23 14:10:00,166.75,167.28,166.7,167.28,6564.0,166.75,167.28,166.7,167.28,6564.0
2023-01-23 14:15:00,167.22,167.66,167.11,167.56,6692.0,167.22,167.66,167.11,167.56,6692.0
2023-01-23 14:20:00,167.52,167.73,167.52,167.64,4700.0,167.52,167.73,167.52,167.64,4700.0
2023-01-23 14:25:00,167.61,167.74,167.48,167.51,8085.0,167.61,167.74,167.48,167.51,8085.0
2023-01-23 14:30:00,167.59,167.71,167.37,167.47,9233.0,167.59,167.71,167.37,167.47,9233.0
2023-01-23 14:35:00,167.55,167.56,167.21,167.3,6002.0,167.55,167.56,167.21,167.3,6002.0
2023-01-23 14:40:00,167.22,167.54,167.22,167.51,12477.0,167.22,167.54,167.22,167.51,12477.0
2023-01-23 14:45:00,167.52,167.52,167.14,167.47,10920.0,167.52,167.52,167.14,167.47,10920.0
2023-01-23 14:50:00,167.48,167.68,167.43,167.62,13972.0,167.48,167.68,167.43,167.62,13972.0
2023-01-23 14:55:00,167.68,168.0,167.68,167.88,9154.0,167.68,168.0,167.68,167.88,9154.0
2023-01-23 15:00:00,168.0,168.2,167.99,168.09,12087.0,168.0,168.2,167.99,168.09,12087.0
2023-01-23 15:05:00,168.1,168.1,167.52,167.63,12819.0,168.1,168.1,167.52,167.63,12819.0
2023-01-23 15:10:00,167.62,168.13,167.62,168.09,7825.0,167.62,168.13,167.62,168.09,7825.0
2023-01-23 15:15:00,168.09,168.31,168.02,168.08,12610.0,168.09,168.31,168.02,168.08,12610.0
2023-01-23 15:20:00,168.08,168.31,167.91,168.08,13902.0,168.08,168.31,167.91,168.08,13902.0
2023-01-23 15:25:00,168.09,168.16,167.83,168.14,10384.0,168.09,168.16,167.83,168.14,10384.0
2023-01-23 15:30:00,168.21,168.29,168.05,168.18,8572.0,168.21,168.29,168.05,168.18,8572.0
2023-01-23 15:35:00,168.18,168.29,168.11,168.27,13668.0,168.18,168.29,168.11,168.27,13668.0
2023-01-23 15:40:00,168.27,168.68,167.93,168.54,14996.0,168.27,168.68,167.93,168.54,14996.0
2023-01-23 15:45:00,168.53,169.06,168.47,169.0,21087.0,168.53,169.06,168.47,169.0,21087.0
2023-01-23 15:50:00,168.94,169.05,168.61,168.61,27813.0,168.94,169.05,168.61,168.61,27813.0
2023-01-23 15:55:00,168.64,168.88,168.46,168.71,51694.0,168.64,168.88,168.46,168.71,51694.0
2023-01-24 09:30:00,169.01,169.01,166.85,168.61,3831.0,169.01,169.01,166.85,168.61,3831.0
2023-01-24 09:35:00,168.32,168.61,167.66,168.33,8123.0,168.32,168.61,167.66,168.33,8123.0
2023-01-24 09:40:00,168.58,168.58,168.54,168.55,1200.0,168.58,168.58,168.54,168.55,1200.0
2023-01-24 09:45:00,168.56,169.75,168.56,169.75,2957.0,168.56,169.75,168.56,169.75,2957.0
2023-01-24 09:50:00,169.49,169.91,169.45,169.91,3999.0,169.49,169.91,169.45,169.91,3999.0
2023-01-24 09:55:00,169.76,170.34,169.09,169.11,25170.0,169.76,170.34,169.09,169.11,25170.0
2023-01-24 10:00:00,169.09,169.45,168.74,168.88,4790.0,169.09,169.45,168.74,168.88,4790.0
2023-01-24 10:05:00,168.86,168.99,168.42,168.89,5418.0,168.86,168.99,168.42,168.89,5418.0
2023-01-24 10:10:00,168.9,169.64,168.87,169.38,5820.0,168.9,169.64,168.87,169.38,5820.0
2023-01-24 10:15:00,169.46,169.47,168.89,168.9,3532.0,169.46,169.47,168.89,168.9,3532.0
2023-01-24 10:20:00,168.99,169.08,168.05,168.34,14003.0,168.99,169.08,168.05,168.34,14003.0
2023-01-24 10:25:00,168.36,168.69,168.34,168.62,5379.0,168.36,168.69,168.34,168.62,5379.0
2023-01-24 10:30:00,168.51,169.0,168.46,169.0,4379.0,168.51,169.0,168.46,169.0,4379.0
2023-01-24 10:35:00,168.92,169.01,168.44,168.48,4180.0,168.92,169.01,168.44,168.48,4180.0
2023-01-24 10:40:00,168.53,168.63,168.44,168.63,2205.0,168.53,168.63,168.44,168.63,2205.0
2023-01-24 10:45:00,168.58,168.87,168.58,168.65,3313.0,168.58,168.87,168.58,168.65,3313.0
2023-01-24 10:50:00,168.67,168.92,168.58,168.85,4860.0,168.67,168.92,168.58,168.85,4860.0
2023-01-24 10:55:00,168.88,169.13,168.81,169.02,3294.0,168.88,169.13,168.81,169.02,3294.0
2023-01-24 11:00:00,168.74,168.99,168.74,168.89,2543.0,168.74,168.99,168.74,168.89,2543.0
2023-01-24 11:05:00,168.91,169.5,168.88,169.39,3781.0,168.91,169.5,168.88,169.39,3781.0
2023-01-24 11:10:00,169.24,169.31,168.99,169.11,8125.0,169.24,169.31,168.99,169.11,8125.0
2023-01-24 11:15:00,169.01,169.33,169.01,169.33,9951.0,169.01,169.33,169.01,169.33,9951.0
2023-01-24 11:20:00,169.3,169.74,169.3,169.74,5506.0,169.3,169.74,169.3,169.74,5506.0
2023-01-24 11:25:00,169.71,169.81,169.64,169.81,6967.0,169.71,169.81,169.64,169.81,6967.0
2023-01-24 11:30:00,169.77,169.84,169.49,169.49,10633.0,169.77,169.84,169.49,169.49,10633.0
2023-01-24 11:35:00,169.49,169.93,169.48,169.93,11689.0,169.49,169.93,169.48,169.93,11689.0
2023-01-24 11:40:00,169.92,170.1,169.74,170.06,10048.0,169.92,170.1,169.74,170.06,10048.0
2023-01-24 11:45:00,170.1,170.26,170.06,170.18,2890.0,170.1,170.26,170.06,170.18,2890.0
2023-01-24 11:50:00,170.18,170.53,170.16,170.24,11410.0,170.18,170.53,170.16,170.24,11410.0
2023-01-24 11:55:00,170.24,170.64,170.2,170.49,7885.0,170.24,170.64,170.2,170.49,7885.0
2023-01-24 12:00:00,170.5,170.51,170.07,170.21,17682.0,170.5,170.51,170.07,170.21,17682.0
2023-01-24 12:05:00,170.27,170.83,170.27,170.78,3288.0,170.27,170.83,170.27,170.78,3288.0
2023-01-24 12:10:00,170.84,171.05,170.84,170.95,4439.0,170.84,171.05,170.84,170.95,4439.0
2023-01-24 12:15:00,170.94,171.11,170.93,171.04,5850.0,170.94,171.11,170.93,171.04,5850.0
2023-01-24 12:20:00,170.98,171.36,170.97,171.2,27544.0,170.98,171.36,170.97,171.2,27544.0
2023-01-24 12:25:00,171.2,171.2,170.5,170.73,14021.0,171.2,171.2,170.5,170.73,14021.0
2023-01-24 12:30:00,170.69,170.99,170.68,170.78,5792.0,170.69,170.99,170.68,170.78,5792.0
2023-01-24 12:35:00,170.7,170.98,170.63,170.95,11415.0,170.7,170.98,170.63,170.95,11415.0
2023-01-24 12:40:00,170.97,170.97,170.44,170.44,1700.0,170.97,170.97,170.44,170.44,1700.0
2023-01-24 12:45:00,170.37,170.37,169.63,169.7,2625.0,170.37,170.37,169.63,169.7,2625.0
2023-01-24 12:50:00,169.64,169.85,169.64,169.72,1912.0,169.64,169.85,169.64,169.72,1912.0
2023-01-24 12:55:00,169.64,169.77,169.41,169.63,3349.0,169.64,169.77,169.41,169.63,3349.0
2023-01-24 13:00:00,169.69,169.82,169.48,169.48,3400.0,169.69,169.82,169.48,169.48,3400.0
2023-01-24 13:05:00,169.22,169.54,169.12,169.41,5874.0,169.22,169.54,169.12,169.41,5874.0
2023-01-24 13:10:00,169.47,169.48,169.19,169.33,2287.0,169.47,169.48,169.19,169.33,2287.0
2023-01-24 13:15:00,169.35,169.44,169.27,169.3,2700.0,169.35,169.44,169.27,169.3,2700.0
2023-01-24 13:20:00,169.36,169.36,169.12,169.22,3681.0,169.36,169.36,169.12,169.22,3681.0
2023-01-24 13:25:00,169.25,169.33,169.15,169.24,2700.0,169.25,169.33,169.15,169.24,2700.0
2023-01-24 13:30:00,169.2,169.3,169.16,169.27,2501.0,169.2,169.3,169.16,169.27,2501.0
2023-01-24 13:35:00,169.22,169.26,169.16,169.22,4145.0,169.22,169.26,169.16,169.22,4145.0
2023-01-24 13:40:00,169.18,169.36,169.17,169.31,3750.0,169.18,169.36,169.17,169.31,3750.0
2023-01-24 13:45:00,169.29,169.4,169.28,169.4,3500.0,169.29,169.4,169.28,169.4,3500.0
2023-01-24 13:50:00,169.35,169.37,169.19,169.24,6100.0,169.35,169.37,169.19,169.24,6100.0
2023-01-24 13:55:00,169.19,169.29,169.12,169.24,5914.0,169.19,169.29,169.12,169.24,5914.0
2023-01-24 14:00:00,169.18,169.18,168.53,168.54,8050.0,169.18,169.18,168.53,168.54,8050.0
2023-01-24 14:05:00,168.52,168.63,168.43,168.63,1137.0,168.52,168.63,168.43,168.63,1137.0
2023-01-24 14:10:00,168.53,168.9,168.52,168.69,8287.0,168.53,168.9,168.52,168.69,8287.0
2023-01-24 14:15:00,168.69,168.85,168.63,168.81,5050.0,168.69,168.85,168.63,168.81,5050.0
2023-01-24 14:20:00,168.85,168.9,168.64,168.7,6341.0,168.85,168.9,168.64,168.7,6341.0
2023-01-24 14:25:00,168.78,168.78,168.57,168.75,9344.0,168.78,168.78,168.57,168.75,9344.0
2023-01-24 14:30:00,168.76,168.76,168.67,168.75,5546.0,168.76,168.76,168.67,168.75,5546.0
2023-01-24 14:35:00,168.71,168.75,168.5,168.59,2792.0,168.71,168.75,168.5,168.59,2792.0
2023-01-24 14:40:00,168.59,168.75,168.56,168.71,6179.0,168.59,168.75,168.56,168.71,6179.0
2023-01-24 14:45:00,168.68,168.81,168.59,168.74,6214.0,168.68,168.81,168.59,168.74,6214.0
2023-01-24 14:50:00,168.76,168.86,168.75,168.75,804.0,168.76,168.86,168.75,168.75,804.0
2023-01-24 14:55:00,168.81,168.81,168.74,168.74,1100.0,168.81,168.81,168.74,168.74,1100.0
2023-01-24 15:00:00,168.79,168.8,168.69,168.8,3815.0,168.79,168.8,168.69,168.8,3815.0
2023-01-24 15:05:00,168.81,168.93,168.76,168.8,8264.0,168.81,168.93,168.76,168.8,8264.0
2023-01-24 15:10:00,168.87,168.87,168.72,168.78,3000.0,168.87,168.87,168.72,168.78,3000.0
2023-01-24 15:15:00,168.78,168.85,168.75,168.83,6959.0,168.78,168.85,168.75,168.83,6959.0
2023-01-24 15:20:00,168.83,168.95,168.79,168.94,5174.0,168.83,168.95,168.79,168.94,5174.0
2023-01-24 15:25:00,168.98,169.27,168.98,169.11,8389.0,168.98,169.27,168.98,169.11,8389.0
2023-01-24 15:30:00,169.07,169.07,168.63,168.75,10258.0,169.07,169.07,168.63,168.75,10258.0
2023-01-24 15:35:00,168.75,168.91,168.74,168.91,8060.0,168.75,168.91,168.74,168.91,8060.0
2023-01-24 15:40:00,168.92,169.01,168.74,168.75,20729.0,168.92,169.01,168.74,168.75,20729.0
2023-01-24 15:45:00,168.73,168.76,168.05,168.06,10194.0,168.73,168.76,168.05,168.06,10194.0
2023-01-24 15:50:00,168.02,168.41,167.98,168.28,21941.0,168.02,168.41,167.98,168.28,21941.0
2023-01-24 15:55:00,168.29,168.38,168.01,168.1,40338.0,168.29,168.38,168.01,168.1,40338.0
2023-01-25 09:30:00,165.3,165.3,163.21,164.89,18089.0,165.3,165.3,163.21,164.89,18089.0
2023-01-25 09:35:00,164.27,166.43,164.27,165.68,5808.0,164.27,166.43,164.27,165.68,5808.0
2023-01-25 09:40:00,165.95,166.0,164.91,165.36,7691.0,165.95,166.0,164.91,165.36,7691.0
2023-01-25 09:45:00,165.0,165.7,164.89,165.5,12495.0,165.0,165.7,164.89,165.5,12495.0
2023-01-25 09:50:00,165.4,165.65,164.73,164.81,12875.0,165.4,165.65,164.73,164.81,12875.0
2023-01-25 09:55:00,164.95,164.96,164.14,164.96,25960.0,164.95,164.96,164.14,164.96,25960.0
2023-01-25 10:00:00,164.54,165.12,164.09,164.35,11014.0,164.54,165.12,164.09,164.35,11014.0
2023-01-25 10:05:00,164.41,164.6,164.19,164.39,3173.0,164.41,164.6,164.19,164.39,3173.0
2023-01-25 10:10:00,164.59,165.1,164.47,164.74,3585.0,164.59,165.1,164.47,164.74,3585.0
2023-01-25 10:15:00,164.48,164.63,164.08,164.13,12351.0,164.48,164.63,164.08,164.13,12351.0
2023-01-25 10:20:00,164.09,164.09,163.54,163.88,6964.0,164.09,164.09,163.54,163.88,6964.0
2023-01-25 10:25:00,163.84,164.3,163.63,164.16,4477.0,163.84,164.3,163.63,164.16,4477.0
2023-01-25 10:30:00,164.32,164.48,163.8,163.8,17443.0,164.32,164.48,163.8,163.8,17443.0
2023-01-25 10:35:00,163.87,164.06,163.84,164.06,2300.0,163.87,164.06,163.84,164.06,2300.0
2023-01-25 10:40:00,164.08,164.62,164.08,164.59,1242.0,164.08,164.62,164.08,164.59,1242.0
2023-01-25 10:45:00,164.8,165.04,164.8,164.84,1966.0,164.8,165.04,164.8,164.84,1966.0
2023-01-25 10:50:00,164.74,164.88,164.67,164.87,1947.0,164.74,164.88,164.67,164.87,1947.0
2023-01-25 10:55:00,164.95,165.36,164.95,165.35,7610.0,164.95,165.36,164.95,165.35,7610.0
2023-01-25 11:00:00,165.46,165.65,165.45,165.5,3599.0,165.46,165.65,165.45,165.5,3599.0
2023-01-25 11:05:00,165.44,165.69,165.42,165.69,1462.0,165.44,165.69,165.42,165.69,1462.0
2023-01-25 11:10:00,165.63,166.04,165.62,166.04,1600.0,165.63,166.04,165.62,166.04,1600.0
2023-01-25 11:15:00,166.02,166.47,165.94,166.47,3500.0,166.02,166.47,165.94,166.47,3500.0
2023-01-25 11:20:00,166.33,166.83,166.29,166.72,13746.0,166.33,166.83,166.29,166.72,13746.0
2023-01-25 11:25:00,166.67,166.77,166.52,166.75,2000.0,166.67,166.77,166.52,166.75,2000.0
2023-01-25 11:30:00,166.76,166.93,166.68,166.93,2477.0,166.76,166.93,166.68,166.93,2477.0
2023-01-25 11:35:00,166.84,167.07,166.59,167.05,3250.0,166.84,167.07,166.59,167.05,3250.0
2023-01-25 11:40:00,167.09,167.1,166.77,166.83,2052.0,167.09,167.1,166.77,166.83,2052.0
2023-01-25 11:45:00,166.9,166.99,166.84,166.92,1316.0,166.9,166.99,166.84,166.92,1316.0
2023-01-25 11:50:00,166.77,167.37,166.76,167.37,7026.0,166.77,167.37,166.76,167.37,7026.0
2023-01-25 11:55:00,167.4,167.69,167.36,167.62,2702.0,167.4,167.69,167.36,167.62,2702.0
2023-01-25 12:00:00,167.72,167.82,167.39,167.39,2600.0,167.72,167.82,167.39,167.39,2600.0
2023-01-25 12:05:00,167.31,167.5,167.31,167.39,1518.0,167.31,167.5,167.31,167.39,1518.0
2023-01-25 12:10:00,167.51,167.51,167.16,167.16,1164.0,167.51,167.51,167.16,167.16,1164.0
2023-01-25 12:15:00,167.29,167.37,167.22,167.37,300.0,167.29,167.37,167.22,167.37,300.0
2023-01-25 12:20:00,167.22,167.22,166.95,166.98,2038.0,167.22,167.22,166.95,166.98,2038.0
2023-01-25 12:25:00,167.11,167.11,166.93,166.95,900.0,167.11,167.11,166.93,166.95,900.0
2023-01-25 12:30:00,167.03,167.03,166.78,166.89,3588.0,167.03,167.03,166.78,166.89,3588.0
2023-01-25 12:35:00,166.9,167.12,166.9,167.12,2017.0,166.9,167.12,166.9,167.12,2017.0
2023-01-25 12:40:00,167.16,167.24,167.16,167.2,1970.0,167.16,167.24,167.16,167.2,1970.0
2023-01-25 12:45:00,167.21,167.61,167.21,167.56,3100.0,167.21,167.61,167.21,167.56,3100.0
2023-01-25 12:50:00,167.63,167.63,167.41,167.49,1172.0,167.63,167.63,167.41,167.49,1172.0
2023-01-25 12:55:00,167.49,167.61,167.48,167.59,1404.0,167.49,167.61,167.48,167.59,1404.0
2023-01-25 13:00:00,167.61,168.16,167.54,168.04,3972.0,167.61,168.16,167.54,168.04,3972.0
2023-01-25 13:05:00,168.14,168.31,168.07,168.11,2524.0,168.14,168.31,168.07,168.11,2524.0
2023-01-25 13:10:00,168.09,168.37,168.02,168.35,1924.0,168.09,168.37,168.02,168.35,1924.0
2023-01-25 13:15:00,168.4,168.65,168.39,168.54,5240.0,168.4,168.65,168.39,168.54,5240.0
2023-01-25 13:20:00,168.65,168.86,168.61,168.86,2207.0,168.65,168.86,168.61,168.86,2207.0
2023-01-25 13:25:00,168.85,168.96,168.75,168.81,2373.0,168.85,168.96,168.75,168.81,2373.0
2023-01-25 13:30:00,168.95,168.95,168.56,168.56,3890.0,168.95,168.95,168.56,168.56,3890.0
2023-01-25 13:35:00,168.54,168.9,168.48,168.78,3924.0,168.54,168.9,168.48,168.78,3924.0
2023-01-25 13:40:00,168.89,168.94,168.58,168.71,3001.0,168.89,168.94,168.58,168.71,3001.0
2023-01-25 13:45:00,168.59,168.77,168.57,168.77,4210.0,168.59,168.77,168.57,168.77,4210.0
2023-01-25 13:50:00,168.76,168.86,168.51,168.52,4477.0,168.76,168.86,168.51,168.52,4477.0
2023-01-25 13:55:00,168.6,168.6,168.38,168.52,2374.0,168.6,168.6,168.38,168.52,2374.0
2023-01-25 14:00:00,168.42,168.73,168.4,168.68,3550.0,168.42,168.73,168.4,168.68,3550.0
2023-01-25 14:05:00,168.67,168.82,168.63,168.82,1798.0,168.67,168.82,168.63,168.82,1798.0
2023-01-25 14:10:00,168.77,169.12,168.64,169.08,2672.0,168.77,169.12,168.64,169.08,2672.0
2023-01-25 14:15:00,169.1,169.83,169.09,169.82,6115.0,169.1,169.83,169.09,169.82,6115.0
2023-01-25 14:20:00,169.79,169.79,169.49,169.68,3709.0,169.79,169.79,169.49,169.68,3709.0
2023-01-25 14:25:00,169.69,169.8,169.56,169.59,4074.0,169.69,169.8,169.56,169.59,4074.0
2023-01-25 14:30:00,169.62,169.76,169.25,169.25,4133.0,169.62,169.76,169.25,169.25,4133.0
2023-01-25 14:35:00,169.29,169.36,169.18,169.3,2923.0,169.29,169.36,169.18,169.3,2923.0
2023-01-25 14:40:00,169.4,169.7,169.4,169.67,3997.0,169.4,169.7,169.4,169.67,3997.0
2023-01-25 14:45:00,169.61,169.71,169.42,169.68,4472.0,169.61,169.71,169.42,169.68,4472.0
2023-01-25 14:50:00,169.68,169.92,169.67,169.85,3932.0,169.68,169.92,169.67,169.85,3932.0
2023-01-25 14:55:00,169.92,170.02,169.82,169.98,5242.0,169.92,170.02,169.82,169.98,5242.0
2023-01-25 15:00:00,169.97,170.58,169.97,170.54,5825.0,169.97,170.58,169.97,170.54,5825.0
2023-01-25 15:05:00,170.5,170.51,170.19,170.39,3232.0,170.5,170.51,170.19,170.39,3232.0
2023-01-25 15:10:00,170.37,170.48,169.98,170.1,5123.0,170.37,170.48,169.98,170.1,5123.0
2023-01-25 15:15:00,170.11,170.14,169.93,170.0,7062.0,170.11,170.14,169.93,170.0,7062.0
2023-01-25 15:20:00,170.01,170.18,169.9,169.96,7439.0,170.01,170.18,169.9,169.96,7439.0
2023-01-25 15:25:00,169.96,170.19,169.88,170.17,6823.0,169.96,170.19,169.88,170.17,6823.0
2023-01-25 15:30:00,170.13,170.42,170.07,170.42,8836.0,170.13,170.42,170.07,170.42,8836.0
2023-01-25 15:35:00,170.38,170.38,169.93,170.15,9025.0,170.38,170.38,169.93,170.15,9025.0
2023-01-25 15:40:00,170.15,170.25,169.98,169.99,10329.0,170.15,170.25,169.98,169.99,10329.0
2023-01-25 15:45:00,170.07,170.14,169.88,170.09,15136.0,170.07,170.14,169.88,170.09,15136.0
2023-01-25 15:50:00,170.03,170.22,169.97,170.21,16756.0,170.03,170.22,169.97,170.21,16756.0
2023-01-25 15:55:00,170.17,170.43,170.1,170.1,49821.0,170.17,170.43,170.1,170.1,49821.0
2023-01-26 09:30:00,172.75,172.75,171.0,171.93,11693.0,172.75,172.75,171.0,171.93,11693.0
2023-01-26 09:35:00,171.95,172.38,171.84,171.96,6080.0,171.95,172.38,171.84,171.96,6080.0
2023-01-26 09:40:00,171.87,171.88,171.04,171.39,4294.0,171.87,171.88,171.04,171.39,4294.0
2023-01-26 09:45:00,171.56,172.29,171.55,172.13,4215.0,171.56,172.29,171.55,172.13,4215.0
2023-01-26 09:50:00,171.99,171.99,171.66,171.84,1762.0,171.99,171.99,171.66,171.84,1762.0
2023-01-26 09:55:00,171.79,172.14,171.2,171.98,4300.0,171.79,172.14,171.2,171.98,4300.0
2023-01-26 10:00:00,172.0,172.49,171.82,172.27,3925.0,172.0,172.49,171.82,172.27,3925.0
2023-01-26 10:05:00,172.28,172.31,171.61,171.77,2355.0,172.28,172.31,171.61,171.77,2355.0
2023-01-26 10:10:00,171.98,172.29,171.96,172.14,6810.0,171.98,172.29,171.96,172.14,6810.0
2023-01-26 10:15:00,172.05,172.66,171.88,172.66,7744.0,172.05,172.66,171.88,172.66,7744.0
2023-01-26 10:20:00,172.42,172.5,172.02,172.33,3277.0,172.42,172.5,172.02,172.33,3277.0
2023-01-26 10:25:00,172.19,172.3,171.55,171.84,2804.0,172.19,172.3,171.55,171.84,2804.0
2023-01-26 10:30:00,171.78,171.93,171.72,171.93,1600.0,171.78,171.93,171.72,171.93,1600.0
2023-01-26 10:35:00,171.83,171.83,170.75,170.83,2915.0,171.83,171.83,170.75,170.83,2915.0
2023-01-26 10:40:00,170.87,171.28,170.87,171.04,2080.0,170.87,171.28,170.87,171.04,2080.0
2023-01-26 10:45:00,171.23,171.44,171.15,171.44,2000.0,171.23,171.44,171.15,171.44,2000.0
2023-01-26 10:50:00,171.52,171.53,170.9,170.95,3840.0,171.52,171.53,170.9,170.95,3840.0
2023-01-26 10:55:00,170.87,170.87,170.32,170.4,1818.0,170.87,170.87,170.32,170.4,1818.0
2023-01-26 11:00:00,170.75,170.85,170.58,170.63,4474.0,170.75,170.85,170.58,170.63,4474.0
2023-01-26 11:05:00,170.63,170.75,170.4,170.51,5817.0,170.63,170.75,170.4,170.51,5817.0
2023-01-26 11:10:00,170.54,170.55,170.34,170.37,2100.0,170.54,170.55,170.34,170.37,2100.0
2023-01-26 11:15:00,170.42,170.55,170.24,170.24,3404.0,170.42,170.55,170.24,170.24,3404.0
2023-01-26 11:20:00,170.17,170.17,169.37,169.38,3396.0,170.17,170.17,169.37,169.38,3396.0
2023-01-26 11:25:00,169.25,169.85,169.25,169.84,4350.0,169.25,169.85,169.25,169.84,4350.0
2023-01-26 11:30:00,169.95,169.95,169.69,169.75,2529.0,169.95,169.95,169.69,169.75,2529.0
2023-01-26 11:35:00,169.75,169.84,169.57,169.62,4182.0,169.75,169.84,169.57,169.62,4182.0
2023-01-26 11:40:00,169.69,169.94,169.62,169.94,2597.0,169.69,169.94,169.62,169.94,2597.0
2023-01-26 11:45:00,169.95,169.95,169.66,169.93,3498.0,169.95,169.95,169.66,169.93,3498.0
2023-01-26 11:50:00,169.83,170.04,169.83,169.99,2226.0,169.83,170.04,169.83,169.99,2226.0
2023-01-26 11:55:00,169.99,170.24,169.81,170.19,3288.0,169.99,170.24,169.81,170.19,3288.0
2023-01-26 12:00:00,170.24,170.91,170.24,170.77,2693.0,170.24,170.91,170.24,170.77,2693.0
2023-01-26 12:05:00,170.86,170.91,170.75,170.86,2180.0,170.86,170.91,170.75,170.86,2180.0
2023-01-26 12:10:00,171.18,171.28,171.13,171.2,1524.0,171.18,171.28,171.13,171.2,1524.0
2023-01-26 12:15:00,171.15,171.15,170.81,170.81,2513.0,171.15,171.15,170.81,170.81,2513.0
2023-01-26 12:20:00,170.8,170.87,170.57,170.57,5110.0,170.8,170.87,170.57,170.57,5110.0
2023-01-26 12:25:00,170.68,170.75,170.61,170.64,2586.0,170.68,170.75,170.61,170.64,2586.0
2023-01-26 12:30:00,170.64,170.9,170.62,170.87,3917.0,170.64,170.9,170.62,170.87,3917.0
2023-01-26 12:35:00,170.8,170.8,170.54,170.54,2810.0,170.8,170.8,170.54,170.54,2810.0
2023-01-26 12:40:00,170.65,170.76,170.63,170.64,2160.0,170.65,170.76,170.63,170.64,2160.0
2023-01-26 12:45:00,170.7,170.7,170.33,170.48,2033.0,170.7,170.7,170.33,170.48,2033.0
2023-01-26 12:50:00,170.54,170.81,170.53,170.53,2204.0,170.54,170.81,170.53,170.53,2204.0
2023-01-26 12:55:00,170.59,170.59,170.22,170.25,2352.0,170.59,170.59,170.22,170.25,2352.0
2023-01-26 13:00:00,170.34,170.44,170.19,170.39,2617.0,170.34,170.44,170.19,170.39,2617.0
2023-01-26 13:05:00,170.24,170.24,169.86,169.87,1250.0,170.24,170.24,169.86,169.87,1250.0
2023-01-26 13:10:00,169.87,170.09,169.86,170.02,2408.0,169.87,170.09,169.86,170.02,2408.0
2023-01-26 13:15:00,169.94,170.0,169.91,169.91,1901.0,169.94,170.0,169.91,169.91,1901.0
2023-01-26 13:20:00,170.01,170.17,169.93,170.09,2594.0,170.01,170.17,169.93,170.09,2594.0
2023-01-26 13:25:00,170.11,170.27,170.07,170.07,4116.0,170.11,170.27,170.07,170.07,4116.0
2023-01-26 13:30:00,170.13,170.28,170.13,170.19,1933.0,170.13,170.28,170.13,170.19,1933.0
2023-01-26 13:35:00,170.18,170.37,170.16,170.28,2330.0,170.18,170.37,170.16,170.28,2330.0
2023-01-26 13:40:00,170.24,170.24,170.01,170.11,1300.0,170.24,170.24,170.01,170.11,1300.0
2023-01-26 13:45:00,170.01,170.21,170.0,170.13,3736.0,170.01,170.21,170.0,170.13,3736.0
2023-01-26 13:50:00,170.14,170.14,169.84,169.84,1500.0,170.14,170.14,169.84,169.84,1500.0
2023-01-26 13:55:00,169.74,169.83,169.69,169.69,2852.0,169.74,169.83,169.69,169.69,2852.0
2023-01-26 14:00:00,169.6,169.76,169.5,169.75,3193.0,169.6,169.76,169.5,169.75,3193.0
2023-01-26 14:05:00,169.79,169.94,169.73,169.93,2420.0,169.79,169.94,169.73,169.93,2420.0
2023-01-26 14:10:00,170.06,170.19,170.06,170.14,1100.0,170.06,170.19,170.06,170.14,1100.0
2023-01-26 14:15:00,170.15,170.36,169.92,170.36,5214.0,170.15,170.36,169.92,170.36,5214.0
2023-01-26 14:20:00,170.37,170.66,170.37,170.66,2500.0,170.37,170.66,170.37,170.66,2500.0
2023-01-26 14:25:00,170.56,170.57,170.41,170.5,3417.0,170.56,170.57,170.41,170.5,3417.0
2023-01-26 14:30:00,170.5,170.5,170.35,170.46,2346.0,170.5,170.5,170.35,170.46,2346.0
2023-01-26 14:35:00,170.42,170.67,170.42,170.52,3000.0,170.42,170.67,170.42,170.52,3000.0
2023-01-26 14:40:00,170.53,170.76,170.52,170.76,1470.0,170.53,170.76,170.52,170.76,1470.0
2023-01-26 14:45:00,170.72,170.91,170.72,170.72,3553.0,170.72,170.91,170.72,170.72,3553.0
2023-01-26 14:50:00,170.77,170.77,170.4,170.41,1700.0,170.77,170.77,170.4,170.41,1700.0
2023-01-26 14:55:00,170.44,170.66,170.43,170.66,1638.0,170.44,170.66,170.43,170.66,1638.0
2023-01-26 15:00:00,170.66,170.66,170.5,170.52,3279.0,170.66,170.66,170.5,170.52,3279.0
2023-01-26 15:05:00,170.47,170.55,170.4,170.53,2249.0,170.47,170.55,170.4,170.53,2249.0
2023-01-26 15:10:00,170.57,170.73,170.53,170.73,2628.0,170.57,170.73,170.53,170.73,2628.0
2023-01-26 15:15:00,170.75,170.86,170.73,170.75,4262.0,170.75,170.86,170.73,170.75,4262.0
2023-01-26 15:20:00,170.81,170.81,170.51,170.61,8082.0,170.81,170.81,170.51,170.61,8082.0
2023-01-26 15:25:00,170.62,170.68,170.5,170.53,2850.0,170.62,170.68,170.5,170.53,2850.0
2023-01-26 15:30:00,170.48,170.55,170.32,170.34,5599.0,170.48,170.55,170.32,170.34,5599.0
2023-01-26 15:35:00,170.39,170.39,170.12,170.16,3698.0,170.39,170.39,170.12,170.16,3698.0
2023-01-26 15:40:00,170.21,170.25,170.02,170.11,10160.0,170.21,170.25,170.02,170.11,10160.0
2023-01-26 15:45:00,170.07,170.07,169.93,169.96,12990.0,170.07,170.07,169.93,169.96,12990.0
2023-01-26 15:50:00,170.02,170.1,169.5,169.57,29914.0,170.02,170.1,169.5,169.57,29914.0
2023-01-26 15:55:00,169.69,170.13,169.49,169.99,47385.0,169.69,170.13,169.49,169.99,47385.0
2023-01-27 09:30:00,168.15,168.56,168.15,168.56,6748.0,168.15,168.56,168.15,168.56,6748.0
2023-01-27 09:35:00,168.8,169.69,168.79,169.09,1920.0,168.8,169.69,168.79,169.09,1920.0
2023-01-27 09:40:00,169.32,169.49,168.96,169.39,2546.0,169.32,169.49,168.96,169.39,2546.0
2023-01-27 09:45:00,169.63,170.21,169.62,170.21,1470.0,169.63,170.21,169.62,170.21,1470.0
2023-01-27 09:50:00,170.26,170.26,170.08,170.18,2473.0,170.26,170.26,170.08,170.18,2473.0
2023-01-27 09:55:00,170.28,170.65,170.28,170.38,2547.0,170.28,170.65,170.28,170.38,2547.0
2023-01-27 10:00:00,170.03,170.91,170.03,170.91,1501.0,170.03,170.91,170.03,170.91,1501.0
2023-01-27 10:05:00,170.65,171.08,170.51,170.93,3227.0,170.65,171.08,170.51,170.93,3227.0
2023-01-27 10:10:00,170.93,171.2,170.55,170.62,1500.0,170.93,171.2,170.55,170.62,1500.0
2023-01-27 10:15:00,170.46,170.6,170.03,170.03,1731.0,170.46,170.6,170.03,170.03,1731.0
2023-01-27 10:20:00,170.01,170.01,169.21,169.49,1937.0,170.01,170.01,169.21,169.49,1937.0
2023-01-27 10:25:00,169.54,169.66,169.27,169.66,1385.0,169.54,169.66,169.27,169.66,1385.0
2023-01-27 10:30:00,169.63,170.05,169.63,170.03,2952.0,169.63,170.05,169.63,170.03,2952.0
2023-01-27 10:35:00,169.92,170.14,169.92,169.93,2123.0,169.92,170.14,169.92,169.93,2123.0
2023-01-27 10:40:00,169.88,170.27,169.79,170.03,1301.0,169.88,170.27,169.79,170.03,1301.0
2023-01-27 10:45:00,169.89,169.89,169.28,169.38,2540.0,169.89,169.89,169.28,169.38,2540.0
2023-01-27 10:50:00,169.41,169.47,169.15,169.2,1174.0,169.41,169.47,169.15,169.2,1174.0
2023-01-27 10:55:00,169.12,169.14,168.72,169.14,1902.0,169.12,169.14,168.72,169.14,1902.0
2023-01-27 11:00:00,169.11,169.21,168.91,168.91,1004.0,169.11,169.21,168.91,168.91,1004.0
2023-01-27 11:05:00,169.05,169.06,168.53,168.53,2920.0,169.05,169.06,168.53,168.53,2920.0
2023-01-27 11:10:00,168.62,168.71,168.5,168.59,1345.0,168.62,168.71,168.5,168.59,1345.0
2023-01-27 11:15:00,168.47,168.93,168.47,168.77,4404.0,168.47,168.93,168.47,168.77,4404.0
2023-01-27 11:20:00,169.1,169.2,169.1,169.14,630.0,169.1,169.2,169.1,169.14,630.0
2023-01-27 11:25:00,169.12,169.19,169.03,169.14,2596.0,169.12,169.19,169.03,169.14,2596.0
2023-01-27 11:30:00,169.14,169.31,169.05,169.3,3935.0,169.14,169.31,169.05,169.3,3935.0
2023-01-27 11:35:00,169.4,169.41,169.24,169.35,1890.0,169.4,169.41,169.24,169.35,1890.0
2023-01-27 11:40:00,169.39,169.61,169.37,169.6,3443.0,169.39,169.61,169.37,169.6,3443.0
2023-01-27 11:45:00,169.57,169.61,169.44,169.56,2930.0,169.57,169.61,169.44,169.56,2930.0
2023-01-27 11:50:00,169.6,169.72,169.58,169.59,2818.0,169.6,169.72,169.58,169.59,2818.0
2023-01-27 11:55:00,169.52,169.55,169.4,169.4,1999.0,169.52,169.55,169.4,169.4,1999.0
2023-01-27 12:00:00,169.33,169.4,169.02,169.12,1079.0,169.33,169.4,169.02,169.12,1079.0
2023-01-27 12:05:00,169.04,169.37,169.04,169.37,3419.0,169.04,169.37,169.04,169.37,3419.0
2023-01-27 12:10:00,169.44,169.57,169.43,169.52,3793.0,169.44,169.57,169.43,169.52,3793.0
2023-01-27 12:15:00,169.85,170.03,169.78,170.03,1143.0,169.85,170.03,169.78,170.03,1143.0
2023-01-27 12:20:00,170.25,170.48,170.23,170.48,901.0,170.25,170.48,170.23,170.48,901.0
2023-01-27 12:25:00,170.34,170.5,170.28,170.5,1384.0,170.34,170.5,170.28,170.5,1384.0
2023-01-27 12:30:00,170.49,170.78,170.44,170.75,2337.0,170.49,170.78,170.44,170.75,2337.0
2023-01-27 12:35:00,170.89,171.11,170.89,171.11,1018.0,170.89,171.11,170.89,171.11,1018.0
2023-01-27 12:40:00,171.07,171.07,170.85,170.85,1806.0,171.07,171.07,170.85,170.85,1806.0
2023-01-27 12:45:00,170.82,171.09,170.74,170.95,1838.0,170.82,171.09,170.74,170.95,1838.0
2023-01-27 12:50:00,171.03,171.12,170.9,171.12,909.0,171.03,171.12,170.9,171.12,909.0
2023-01-27 12:55:00,171.19,171.25,171.15,171.25,300.0,171.19,171.25,171.15,171.25,300.0
2023-01-27 13:00:00,171.1,171.1,170.87,170.94,1109.0,171.1,171.1,170.87,170.94,1109.0
2023-01-27 13:05:00,170.87,170.92,170.56,170.56,1527.0,170.87,170.92,170.56,170.56,1527.0
2023-01-27 13:10:00,170.48,170.71,170.48,170.66,751.0,170.48,170.71,170.48,170.66,751.0
2023-01-27 13:15:00,170.52,170.53,170.34,170.35,720.0,170.52,170.53,170.34,170.35,720.0
2023-01-27 13:20:00,170.28,170.56,170.28,170.56,2194.0,170.28,170.56,170.28,170.56,2194.0
2023-01-27 13:25:00,170.62,170.96,170.61,170.84,1621.0,170.62,170.96,170.61,170.84,1621.0
2023-01-27 13:30:00,170.94,171.06,170.7,170.7,1525.0,170.94,171.06,170.7,170.7,1525.0
2023-01-27 13:35:00,170.7,170.76,170.61,170.69,1900.0,170.7,170.76,170.61,170.69,1900.0
2023-01-27 13:40:00,170.69,170.69,170.41,170.6,2437.0,170.69,170.69,170.41,170.6,2437.0
2023-01-27 13:45:00,170.61,170.94,170.59,170.94,2050.0,170.61,170.94,170.59,170.94,2050.0
2023-01-27 13:50:00,170.83,170.83,170.76,170.76,491.0,170.83,170.83,170.76,170.76,491.0
2023-01-27 13:55:00,170.66,170.66,170.59,170.59,300.0,170.66,170.66,170.59,170.59,300.0
2023-01-27 14:00:00,170.78,170.91,170.77,170.9,1050.0,170.78,170.91,170.77,170.9,1050.0
2023-01-27 14:05:00,170.91,170.91,170.72,170.77,916.0,170.91,170.91,170.72,170.77,916.0
2023-01-27 14:10:00,170.72,170.78,170.3,170.3,1681.0,170.72,170.78,170.3,170.3,1681.0
2023-01-27 14:15:00,170.48,170.78,170.48,170.78,300.0,170.48,170.78,170.48,170.78,300.0
2023-01-27 14:20:00,170.94,171.0,170.94,170.97,470.0,170.94,171.0,170.94,170.97,470.0
2023-01-27 14:25:00,171.07,171.08,170.93,170.93,705.0,171.07,171.08,170.93,170.93,705.0
2023-01-27 14:30:00,171.04,171.11,171.02,171.07,1100.0,171.04,171.11,171.02,171.07,1100.0
2023-01-27 14:35:00,171.03,171.21,171.03,171.21,3325.0,171.03,171.21,171.03,171.21,3325.0
2023-01-27 14:40:00,171.17,171.18,171.11,171.11,1100.0,171.17,171.18,171.11,171.11,1100.0
2023-01-27 14:45:00,171.11,171.29,171.08,171.08,2503.0,171.11,171.29,171.08,171.08,2503.0
2023-01-27 14:50:00,171.15,171.26,171.03,171.26,2150.0,171.15,171.26,171.03,171.26,2150.0
2023-01-27 14:55:00,171.26,171.26,171.06,171.16,1922.0,171.26,171.26,171.06,171.16,1922.0
2023-01-27 15:00:00,171.24,171.41,171.22,171.38,2861.0,171.24,171.41,171.22,171.38,2861.0
2023-01-27 15:05:00,171.46,171.67,171.46,171.63,1260.0,171.46,171.67,171.46,171.63,1260.0
2023-01-27 15:10:00,171.72,171.8,171.58,171.59,9392.0,171.72,171.8,171.58,171.59,9392.0
2023-01-27 15:15:00,171.59,171.63,171.45,171.6,2100.0,171.59,171.63,171.45,171.6,2100.0
2023-01-27 15:20:00,171.67,171.75,171.56,171.74,4133.0,171.67,171.75,171.56,171.74,4133.0
2023-01-27 15:25:00,171.69,171.76,171.6,171.71,5243.0,171.69,171.76,171.6,171.71,5243.0
2023-01-27 15:30:00,171.71,171.9,171.7,171.84,3966.0,171.71,171.9,171.7,171.84,3966.0
2023-01-27 15:35:00,171.84,171.94,171.77,171.9,10286.0,171.84,171.94,171.77,171.9,10286.0
2023-01-27 15:40:00,171.93,172.0,171.76,171.77,7311.0,171.93,172.0,171.76,171.77,7311.0
2023-01-27 15:45:00,171.83,171.83,171.5,171.5,8004.0,171.83,171.83,171.5,171.5,8004.0
2023-01-27 15:50:00,171.52,171.75,171.3,171.45,13753.0,171.52,171.75,171.3,171.45,13753.0
2023-01-27 15:55:00,171.46,171.5,170.96,171.46,43264.0,171.46,171.5,170.96,171.46,43264.0
2023-01-30 09:30:00,169.9,170.96,169.9,170.54,10597.0,169.9,170.96,169.9,170.54,10597.0
2023-01-30 09:35:00,170.69,170.84,170.39,170.83,720.0,170.69,170.84,170.39,170.83,720.0
2023-01-30 09:40:00,170.46,170.64,170.0,170.64,717.0,170.46,170.64,170.0,170.64,717.0
2023-01-30 09:45:00,170.84,171.54,170.84,171.54,2976.0,170.84,171.54,170.84,171.54,2976.0
2023-01-30 09:50:00,171.68,171.98,171.58,171.58,800.0,171.68,171.98,171.58,171.58,800.0
2023-01-30 09:55:00,171.58,172.24,171.57,172.22,3717.0,171.58,172.24,171.57,172.22,3717.0
2023-01-30 10:00:00,172.32,172.58,171.56,171.56,1919.0,172.32,172.58,171.56,171.56,1919.0
2023-01-30 10:05:00,171.8,171.99,171.66,171.83,4388.0,171.8,171.99,171.66,171.83,4388.0
2023-01-30 10:10:00,171.75,171.75,171.39,171.39,411.0,171.75,171.75,171.39,171.39,411.0
2023-01-30 10:15:00,170.92,171.38,170.92,170.96,5379.0,170.92,171.38,170.92,170.96,5379.0
2023-01-30 10:20:00,171.06,171.17,170.41,170.41,1004.0,171.06,171.17,170.41,170.41,1004.0
2023-01-30 10:25:00,170.36,170.59,169.73,170.59,38694.0,170.36,170.59,169.73,170.59,38694.0
2023-01-30 10:30:00,170.41,170.56,170.31,170.36,1880.0,170.41,170.56,170.31,170.36,1880.0
2023-01-30 10:35:00,170.47,170.48,169.94,170.19,10359.0,170.47,170.48,169.94,170.19,10359.0
2023-01-30 10:40:00,170.22,170.27,169.74,170.06,18834.0,170.22,170.27,169.74,170.06,18834.0
2023-01-30 10:45:00,169.99,170.29,169.87,170.29,13966.0,169.99,170.29,169.87,170.29,13966.0
2023-01-30 10:50:00,170.29,170.54,170.29,170.29,2610.0,170.29,170.54,170.29,170.29,2610.0
2023-01-30 10:55:00,170.25,170.56,170.24,170.56,2554.0,170.25,170.56,170.24,170.56,2554.0
2023-01-30 11:00:00,170.53,170.53,170.29,170.29,1218.0,170.53,170.53,170.29,170.29,1218.0
2023-01-30 11:05:00,170.32,170.45,170.29,170.45,601.0,170.32,170.45,170.29,170.45,601.0
2023-01-30 11:10:00,170.45,170.72,170.42,170.72,4471.0,170.45,170.72,170.42,170.72,4471.0
2023-01-30 11:15:00,170.65,170.83,170.65,170.81,805.0,170.65,170.83,170.65,170.81,805.0
2023-01-30 11:20:00,170.78,170.87,170.56,170.56,2330.0,170.78,170.87,170.56,170.56,2330.0
2023-01-30 11:25:00,170.56,170.94,170.49,170.94,3132.0,170.56,170.94,170.49,170.94,3132.0
2023-01-30 11:30:00,170.97,171.09,170.8,170.84,2801.0,170.97,171.09,170.8,170.84,2801.0
2023-01-30 11:35:00,170.9,170.96,170.81,170.96,2200.0,170.9,170.96,170.81,170.96,2200.0
2023-01-30 11:40:00,170.94,171.02,170.94,171.02,706.0,170.94,171.02,170.94,171.02,706.0
2023-01-30 11:45:00,170.88,171.02,170.61,170.61,2808.0,170.88,171.02,170.61,170.61,2808.0
2023-01-30 11:50:00,170.76,170.83,170.67,170.67,1312.0,170.76,170.83,170.67,170.67,1312.0
2023-01-30 11:55:00,170.67,171.06,170.55,171.06,2400.0,170.67,171.06,170.55,171.06,2400.0
2023-01-30 12:00:00,171.0,171.0,170.77,170.89,1685.0,171.0,171.0,170.77,170.89,1685.0
2023-01-30 12:05:00,170.94,171.11,170.85,171.08,3400.0,170.94,171.11,170.85,171.08,3400.0
2023-01-30 12:10:00,171.08,171.42,171.07,171.42,1692.0,171.08,171.42,171.07,171.42,1692.0
2023-01-30 12:15:00,171.44,171.44,171.26,171.38,3046.0,171.44,171.44,171.26,171.38,3046.0
2023-01-30 12:20:00,171.39,171.47,171.22,171.42,2301.0,171.39,171.47,171.22,171.42,2301.0
2023-01-30 12:25:00,171.42,171.7,171.25,171.7,4282.0,171.42,171.7,171.25,171.7,4282.0
2023-01-30 12:30:00,171.62,171.66,171.37,171.37,2645.0,171.62,171.66,171.37,171.37,2645.0
2023-01-30 12:35:00,171.31,171.35,171.26,171.27,1206.0,171.31,171.35,171.26,171.27,1206.0
2023-01-30 12:40:00,171.42,171.52,171.36,171.52,1555.0,171.42,171.52,171.36,171.52,1555.0
2023-01-30 12:45:00,171.45,171.45,171.23,171.31,2177.0,171.45,171.45,171.23,171.31,2177.0
2023-01-30 12:50:00,171.32,171.34,171.06,171.26,3139.0,171.32,171.34,171.06,171.26,3139.0
2023-01-30 12:55:00,171.37,171.51,171.19,171.29,3702.0,171.37,171.51,171.19,171.29,3702.0
2023-01-30 13:00:00,171.21,171.56,171.11,171.56,2995.0,171.21,171.56,171.11,171.56,2995.0
2023-01-30 13:05:00,171.56,171.69,171.49,171.69,1734.0,171.56,171.69,171.49,171.69,1734.0
2023-01-30 13:10:00,171.75,171.87,171.73,171.81,2202.0,171.75,171.87,171.73,171.81,2202.0
2023-01-30 13:15:00,171.8,172.27,171.79,172.22,1913.0,171.8,172.27,171.79,172.22,1913.0
2023-01-30 13:20:00,172.24,172.24,172.0,172.0,1300.0,172.24,172.24,172.0,172.0,1300.0
2023-01-30 13:25:00,172.03,172.03,171.75,171.76,1818.0,172.03,172.03,171.75,171.76,1818.0
2023-01-30 13:30:00,171.63,171.68,171.47,171.57,4125.0,171.63,171.68,171.47,171.57,4125.0
2023-01-30 13:35:00,171.62,171.62,171.39,171.46,1446.0,171.62,171.62,171.39,171.46,1446.0
2023-01-30 13:40:00,171.46,171.46,171.24,171.43,3014.0,171.46,171.46,171.24,171.43,3014.0
2023-01-30 13:45:00,171.4,171.57,171.35,171.56,4468.0,171.4,171.57,171.35,171.56,4468.0
2023-01-30 13:50:00,171.56,171.73,171.39,171.73,5677.0,171.56,171.73,171.39,171.73,5677.0
2023-01-30 13:55:00,171.72,171.77,171.65,171.7,2845.0,171.72,171.77,171.65,171.7,2845.0
2023-01-30 14:00:00,171.78,171.78,171.54,171.64,3022.0,171.78,171.78,171.54,171.64,3022.0
2023-01-30 14:05:00,171.59,171.65,171.27,171.27,2519.0,171.59,171.65,171.27,171.27,2519.0
2023-01-30 14:10:00,171.32,171.58,171.29,171.42,9417.0,171.32,171.58,171.29,171.42,9417.0
2023-01-30 14:15:00,171.42,171.47,171.39,171.46,3388.0,171.42,171.47,171.39,171.46,3388.0
2023-01-30 14:20:00,171.46,171.46,171.4,171.41,2247.0,171.46,171.46,171.4,171.41,2247.0
2023-01-30 14:25:00,171.48,171.49,171.39,171.44,3702.0,171.48,171.49,171.39,171.44,3702.0
2023-01-30 14:30:00,171.39,171.55,171.38,171.39,2809.0,171.39,171.55,171.38,171.39,2809.0
2023-01-30 14:35:00,171.44,171.54,171.38,171.45,3474.0,171.44,171.54,171.38,171.45,3474.0
2023-01-30 14:40:00,171.36,171.47,171.34,171.47,7148.0,171.36,171.47,171.34,171.47,7148.0
2023-01-30 14:45:00,171.49,171.49,171.12,171.17,6262.0,171.49,171.49,171.12,171.17,6262.0
2023-01-30 14:50:00,171.12,171.35,171.1,171.35,4954.0,171.12,171.35,171.1,171.35,4954.0
2023-01-30 14:55:00,171.28,171.5,171.25,171.47,5403.0,171.28,171.5,171.25,171.47,5403.0
2023-01-30 15:00:00,171.5,171.69,171.43,171.68,6528.0,171.5,171.69,171.43,171.68,6528.0
2023-01-30 15:05:00,171.69,171.69,171.22,171.28,7181.0,171.69,171.69,171.22,171.28,7181.0
2023-01-30 15:10:00,171.22,171.28,171.01,171.01,5446.0,171.22,171.28,171.01,171.01,5446.0
2023-01-30 15:15:00,171.01,171.01,170.6,170.67,1665.0,171.01,171.01,170.6,170.67,1665.0
2023-01-30 15:20:00,170.64,170.76,170.6,170.64,3470.0,170.64,170.76,170.6,170.64,3470.0
2023-01-30 15:25:00,170.69,170.77,170.64,170.69,4412.0,170.69,170.77,170.64,170.69,4412.0
2023-01-30 15:30:00,170.67,170.89,170.67,170.76,2948.0,170.67,170.89,170.67,170.76,2948.0
2023-01-30 15:35:00,170.76,170.76,170.62,170.62,1700.0,170.76,170.76,170.62,170.62,1700.0
2023-01-30 15:40:00,170.67,170.74,170.53,170.68,9674.0,170.67,170.74,170.53,170.68,9674.0
2023-01-30 15:45:00,170.7,170.81,170.58,170.72,7706.0,170.7,170.81,170.58,170.72,7706.0
2023-01-30 15:50:00,170.66,170.83,170.5,170.7,24107.0,170.66,170.83,170.5,170.7,24107.0
2023-01-30 15:55:00,170.68,170.76,170.39,170.4,57599.0,170.68,170.76,170.39,170.4,57599.0
2023-01-31 09:30:00,170.47,171.1,170.24,171.1,7362.0,170.47,171.1,170.24,171.1,7362.0
2023-01-31 09:35:00,171.27,171.5,171.01,171.35,4727.0,171.27,171.5,171.01,171.35,4727.0
2023-01-31 09:40:00,171.09,171.9,171.07,171.72,1623.0,171.09,171.9,171.07,171.72,1623.0
2023-01-31 09:45:00,171.31,171.65,171.31,171.46,700.0,171.31,171.65,171.31,171.46,700.0
2023-01-31 09:50:00,171.47,171.89,171.47,171.73,3024.0,171.47,171.89,171.47,171.73,3024.0
2023-01-31 09:55:00,171.75,172.15,171.5,171.58,4886.0,171.75,172.15,171.5,171.58,4886.0
2023-01-31 10:00:00,171.37,171.83,171.06,171.28,3565.0,171.37,171.83,171.06,171.28,3565.0
2023-01-31 10:05:00,171.28,171.62,170.91,170.91,2607.0,171.28,171.62,170.91,170.91,2607.0
2023-01-31 10:10:00,171.09,171.28,171.06,171.15,2229.0,171.09,171.28,171.06,171.15,2229.0
2023-01-31 10:15:00,171.18,171.37,170.9,171.03,2461.0,171.18,171.37,170.9,171.03,2461.0
2023-01-31 10:20:00,171.2,171.2,170.78,170.78,2055.0,171.2,171.2,170.78,170.78,2055.0
2023-01-31 10:25:00,170.65,171.18,170.64,171.08,4240.0,170.65,171.18,170.64,171.08,4240.0
2023-01-31 10:30:00,171.08,171.08,170.79,170.9,3806.0,171.08,171.08,170.79,170.9,3806.0
2023-01-31 10:35:00,170.9,170.9,170.53,170.55,1199.0,170.9,170.9,170.53,170.55,1199.0
2023-01-31 10:40:00,170.48,170.51,170.28,170.47,2316.0,170.48,170.51,170.28,170.47,2316.0
2023-01-31 10:45:00,170.48,170.57,170.22,170.22,1100.0,170.48,170.57,170.22,170.22,1100.0
2023-01-31 10:50:00,170.34,170.53,170.21,170.22,2456.0,170.34,170.53,170.21,170.22,2456.0
2023-01-31 10:55:00,170.37,170.41,170.3,170.33,1200.0,170.37,170.41,170.3,170.33,1200.0
2023-01-31 11:00:00,170.41,171.09,170.41,171.08,2213.0,170.41,171.09,170.41,171.08,2213.0
2023-01-31 11:05:00,171.16,171.38,171.14,171.32,2334.0,171.16,171.38,171.14,171.32,2334.0
2023-01-31 11:10:00,171.16,171.16,170.84,170.88,1278.0,171.16,171.16,170.84,170.88,1278.0
2023-01-31 11:15:00,170.82,170.83,170.75,170.78,800.0,170.82,170.83,170.75,170.78,800.0
2023-01-31 11:20:00,170.56,170.57,170.34,170.5,600.0,170.56,170.57,170.34,170.5,600.0
2023-01-31 11:25:00,170.28,170.53,170.07,170.53,1741.0,170.28,170.53,170.07,170.53,1741.0
2023-01-31 11:30:00,170.53,170.7,170.48,170.53,1918.0,170.53,170.7,170.48,170.53,1918.0
2023-01-31 11:35:00,170.55,170.64,170.36,170.36,1873.0,170.55,170.64,170.36,170.36,1873.0
2023-01-31 11:40:00,170.46,170.46,170.3,170.39,904.0,170.46,170.46,170.3,170.39,904.0
2023-01-31 11:45:00,170.41,170.48,170.2,170.23,1191.0,170.41,170.48,170.2,170.23,1191.0
2023-01-31 11:50:00,170.34,170.36,170.26,170.36,1013.0,170.34,170.36,170.26,170.36,1013.0
2023-01-31 11:55:00,170.35,170.36,170.21,170.21,570.0,170.35,170.36,170.21,170.21,570.0
2023-01-31 12:00:00,170.11,170.16,169.51,169.78,3124.0,170.11,170.16,169.51,169.78,3124.0
2023-01-31 12:05:00,169.86,169.99,169.86,169.92,800.0,169.86,169.99,169.86,169.92,800.0
2023-01-31 12:10:00,169.93,169.93,169.54,169.64,2455.0,169.93,169.93,169.54,169.64,2455.0
2023-01-31 12:15:00,169.65,169.8,169.58,169.8,920.0,169.65,169.8,169.58,169.8,920.0
2023-01-31 12:20:00,169.82,169.82,169.51,169.51,613.0,169.82,169.82,169.51,169.51,613.0
2023-01-31 12:25:00,169.47,169.49,169.36,169.49,1005.0,169.47,169.49,169.36,169.49,1005.0
2023-01-31 12:30:00,169.53,169.53,169.19,169.49,1685.0,169.53,169.53,169.19,169.49,1685.0
2023-01-31 12:35:00,169.55,169.73,169.49,169.73,500.0,169.55,169.73,169.49,169.73,500.0
2023-01-31 12:40:00,169.73,169.89,169.72,169.89,3555.0,169.73,169.89,169.72,169.89,3555.0
2023-01-31 12:45:00,169.91,169.93,169.68,169.73,2292.0,169.91,169.93,169.68,169.73,2292.0
2023-01-31 12:50:00,169.68,169.85,169.6,169.85,1650.0,169.68,169.85,169.6,169.85,1650.0
2023-01-31 12:55:00,169.85,169.85,169.55,169.55,1305.0,169.85,169.85,169.55,169.55,1305.0
2023-01-31 13:00:00,169.46,169.59,169.45,169.54,1652.0,169.46,169.59,169.45,169.54,1652.0
2023-01-31 13:05:00,169.53,169.53,169.4,169.41,590.0,169.53,169.53,169.4,169.41,590.0
2023-01-31 13:10:00,169.36,169.36,169.19,169.26,1200.0,169.36,169.36,169.19,169.26,1200.0
2023-01-31 13:15:00,169.15,169.15,168.95,168.97,1220.0,169.15,169.15,168.95,168.97,1220.0
2023-01-31 13:20:00,169.07,169.07,168.83,168.83,823.0,169.07,169.07,168.83,168.83,823.0
2023-01-31 13:25:00,168.83,168.83,168.67,168.78,2562.0,168.83,168.83,168.67,168.78,2562.0
2023-01-31 13:30:00,168.78,168.87,168.49,168.58,3175.0,168.78,168.87,168.49,168.58,3175.0
2023-01-31 13:35:00,168.54,168.54,168.25,168.29,1600.0,168.54,168.54,168.25,168.29,1600.0
2023-01-31 13:40:00,168.36,168.5,168.21,168.32,4787.0,168.36,168.5,168.21,168.32,4787.0
2023-01-31 13:45:00,168.34,168.99,168.31,168.99,4115.0,168.34,168.99,168.31,168.99,4115.0
2023-01-31 13:50:00,168.92,169.11,168.83,169.09,5046.0,168.92,169.11,168.83,169.09,5046.0
2023-01-31 13:55:00,169.09,169.39,169.09,169.31,6449.0,169.09,169.39,169.09,169.31,6449.0
2023-01-31 14:00:00,169.4,169.49,169.32,169.46,4547.0,169.4,169.49,169.32,169.46,4547.0
2023-01-31 14:05:00,169.46,169.74,169.45,169.74,2789.0,169.46,169.74,169.45,169.74,2789.0
2023-01-31 14:10:00,169.64,169.87,169.58,169.65,7328.0,169.64,169.87,169.58,169.65,7328.0
2023-01-31 14:15:00,169.61,169.64,169.42,169.63,2400.0,169.61,169.64,169.42,169.63,2400.0
2023-01-31 14:20:00,169.65,169.75,169.51,169.75,2200.0,169.65,169.75,169.51,169.75,2200.0
2023-01-31 14:25:00,169.75,169.89,169.74,169.88,1464.0,169.75,169.89,169.74,169.88,1464.0
2023-01-31 14:30:00,169.89,170.02,169.89,170.02,1105.0,169.89,170.02,169.89,170.02,1105.0
2023-01-31 14:35:00,170.11,170.15,170.02,170.15,2905.0,170.11,170.15,170.02,170.15,2905.0
2023-01-31 14:40:00,170.15,170.16,170.0,170.0,1000.0,170.15,170.16,170.0,170.0,1000.0
2023-01-31 14:45:00,169.95,169.96,169.83,169.83,400.0,169.95,169.96,169.83,169.83,400.0
2023-01-31 14:50:00,169.86,170.06,169.85,170.01,1651.0,169.86,170.06,169.85,170.01,1651.0
2023-01-31 14:55:00,169.97,170.08,169.94,170.04,2951.0,169.97,170.08,169.94,170.04,2951.0
2023-01-31 15:00:00,170.14,170.18,169.88,170.02,2907.0,170.14,170.18,169.88,170.02,2907.0
2023-01-31 15:05:00,170.09,170.24,169.95,169.95,2994.0,170.09,170.24,169.95,169.95,2994.0
2023-01-31 15:10:00,169.9,169.9,169.51,169.51,200.0,169.9,169.9,169.51,169.51,200.0
2023-01-31 15:15:00,169.55,169.55,169.19,169.25,2021.0,169.55,169.55,169.19,169.25,2021.0
2023-01-31 15:20:00,169.21,169.24,169.04,169.1,1700.0,169.21,169.24,169.04,169.1,1700.0
2023-01-31 15:25:00,169.2,169.2,168.91,168.98,2305.0,169.2,169.2,168.91,168.98,2305.0
2023-01-31 15:30:00,168.97,169.05,168.93,169.04,3643.0,168.97,169.05,168.93,169.04,3643.0
2023-01-31 15:35:00,169.06,169.23,169.06,169.2,6562.0,169.06,169.23,169.06,169.2,6562.0
2023-01-31 15:40:00,169.18,169.38,169.18,169.31,3865.0,169.18,169.38,169.18,169.31,3865.0
2023-01-31 15:45:00,169.3,169.34,169.16,169.25,3752.0,169.3,169.34,169.16,169.25,3752.0
2023-01-31 15:50:00,169.39,170.14,169.21,170.08,28555.0,169.39,170.14,169.21,170.08,28555.0
2023-01-31 15:55:00,170.08,170.61,169.92,170.61,30433.0,170.08,170.61,169.92,170.61,30433.0
2023-02-01 09:30:00,171.18,171.88,170.98,171.46,23874.0,171.18,171.88,170.98,171.46,23874.0
2023-02-01 09:35:00,171.45,171.59,171.06,171.3,8749.0,171.45,171.59,171.06,171.3,8749.0
2023-02-01 09:40:00,171.71,171.71,170.68,170.68,3329.0,171.71,171.71,170.68,170.68,3329.0
2023-02-01 09:45:00,170.81,170.82,170.48,170.57,1926.0,170.81,170.82,170.48,170.57,1926.0
2023-02-01 09:50:00,170.6,171.44,170.57,171.38,9720.0,170.6,171.44,170.57,171.38,9720.0
2023-02-01 09:55:00,171.81,171.81,171.38,171.42,4979.0,171.81,171.81,171.38,171.42,4979.0
2023-02-01 10:00:00,171.38,171.41,170.7,170.84,3316.0,171.38,171.41,170.7,170.84,3316.0
2023-02-01 10:05:00,171.07,171.13,170.74,170.92,5368.0,171.07,171.13,170.74,170.92,5368.0
2023-02-01 10:10:00,170.92,171.45,170.92,170.94,4766.0,170.92,171.45,170.92,170.94,4766.0
2023-02-01 10:15:00,171.0,171.57,170.99,171.17,41936.0,171.0,171.57,170.99,171.17,41936.0
2023-02-01 10:20:00,171.18,171.3,170.79,170.97,3215.0,171.18,171.3,170.79,170.97,3215.0
2023-02-01 10:25:00,170.98,171.01,170.85,170.85,2630.0,170.98,171.01,170.85,170.85,2630.0
2023-02-01 10:30:00,170.8,170.98,170.7,170.72,2299.0,170.8,170.98,170.7,170.72,2299.0
2023-02-01 10:35:00,170.67,170.75,170.19,170.2,8337.0,170.67,170.75,170.19,170.2,8337.0
2023-02-01 10:40:00,170.2,170.21,169.89,169.89,4390.0,170.2,170.21,169.89,169.89,4390.0
2023-02-01 10:45:00,169.71,170.49,169.71,170.49,27858.0,169.71,170.49,169.71,170.49,27858.0
2023-02-01 10:50:00,170.37,170.43,170.28,170.43,2105.0,170.37,170.43,170.28,170.43,2105.0
2023-02-01 10:55:00,170.3,170.3,169.91,169.91,2131.0,170.3,170.3,169.91,169.91,2131.0
2023-02-01 11:00:00,169.82,169.88,169.71,169.75,1203.0,169.82,169.88,169.71,169.75,1203.0
2023-02-01 11:05:00,169.78,169.8,169.68,169.68,404.0,169.78,169.8,169.68,169.68,404.0
2023-02-01 11:10:00,169.72,169.72,169.6,169.67,897.0,169.72,169.72,169.6,169.67,897.0
2023-02-01 11:15:00,169.63,169.63,169.38,169.45,2437.0,169.63,169.63,169.38,169.45,2437.0
2023-02-01 11:20:00,169.41,169.61,169.41,169.61,1542.0,169.41,169.61,169.41,169.61,1542.0
2023-02-01 11:25:00,169.65,170.39,169.65,170.3,2100.0,169.65,170.39,169.65,170.3,2100.0
2023-02-01 11:30:00,170.35,170.66,170.32,170.66,1482.0,170.35,170.66,170.32,170.66,1482.0
2023-02-01 11:35:00,170.68,170.83,170.51,170.83,6471.0,170.68,170.83,170.51,170.83,6471.0
2023-02-01 11:40:00,170.93,170.93,170.83,170.9,1016.0,170.93,170.93,170.83,170.9,1016.0
2023-02-01 11:45:00,170.9,170.98,170.83,170.83,1177.0,170.9,170.98,170.83,170.83,1177.0
2023-02-01 11:50:00,170.91,171.07,170.82,170.82,4509.0,170.91,171.07,170.82,170.82,4509.0
2023-02-01 11:55:00,170.78,170.82,170.1,170.11,3792.0,170.78,170.82,170.1,170.11,3792.0
2023-02-01 12:00:00,170.15,170.16,170.0,170.06,3874.0,170.15,170.16,170.0,170.06,3874.0
2023-02-01 12:05:00,170.02,170.07,170.02,170.03,750.0,170.02,170.07,170.02,170.03,750.0
2023-02-01 12:10:00,170.06,170.32,169.67,169.68,5090.0,170.06,170.32,169.67,169.68,5090.0
2023-02-01 12:15:00,169.57,169.86,169.57,169.63,2807.0,169.57,169.86,169.57,169.63,2807.0
2023-02-01 12:20:00,169.55,169.68,169.31,169.53,3863.0,169.55,169.68,169.31,169.53,3863.0
2023-02-01 12:25:00,169.55,169.61,169.37,169.52,2982.0,169.55,169.61,169.37,169.52,2982.0
2023-02-01 12:30:00,169.54,169.59,169.48,169.57,3363.0,169.54,169.59,169.48,169.57,3363.0
2023-02-01 12:35:00,169.59,169.66,169.55,169.64,3594.0,169.59,169.66,169.55,169.64,3594.0
2023-02-01 12:40:00,169.66,169.71,169.54,169.62,2968.0,169.66,169.71,169.54,169.62,2968.0
2023-02-01 12:45:00,169.67,169.71,169.64,169.69,1560.0,169.67,169.71,169.64,169.69,1560.0
2023-02-01 12:50:00,169.69,169.95,169.68,169.93,2705.0,169.69,169.95,169.68,169.93,2705.0
2023-02-01 12:55:00,170.0,170.12,169.94,170.0,2059.0,170.0,170.12,169.94,170.0,2059.0
2023-02-01 13:00:00,169.95,170.01,169.88,170.01,3485.0,169.95,170.01,169.88,170.01,3485.0
2023-02-01 13:05:00,170.08,170.08,169.89,169.89,2055.0,170.08,170.08,169.89,169.89,2055.0
2023-02-01 13:10:00,169.86,169.99,169.78,169.79,2690.0,169.86,169.99,169.78,169.79,2690.0
2023-02-01 13:15:00,169.78,169.79,169.49,169.56,1806.0,169.78,169.79,169.49,169.56,1806.0
2023-02-01 13:20:00,169.64,170.05,169.64,169.97,2551.0,169.64,170.05,169.64,169.97,2551.0
2023-02-01 13:25:00,169.99,170.12,169.89,169.91,5500.0,169.99,170.12,169.89,169.91,5500.0
2023-02-01 13:30:00,169.96,170.12,169.93,170.12,3126.0,169.96,170.12,169.93,170.12,3126.0
2023-02-01 13:35:00,170.06,170.06,169.88,169.92,2489.0,170.06,170.06,169.88,169.92,2489.0
2023-02-01 13:40:00,169.94,170.03,169.87,169.94,5038.0,169.94,170.03,169.87,169.94,5038.0
2023-02-01 13:45:00,169.91,169.91,169.75,169.79,3969.0,169.91,169.91,169.75,169.79,3969.0
2023-02-01 13:50:00,169.8,169.8,169.31,169.51,5528.0,169.8,169.8,169.31,169.51,5528.0
2023-02-01 13:55:00,169.58,169.88,169.53,169.77,1232.0,169.58,169.88,169.53,169.77,1232.0
2023-02-01 14:00:00,169.72,169.73,168.77,169.41,11243.0,169.72,169.73,168.77,169.41,11243.0
2023-02-01 14:05:00,169.64,170.03,169.5,170.0,5813.0,169.64,170.03,169.5,170.0,5813.0
2023-02-01 14:10:00,170.0,170.26,169.9,170.13,21215.0,170.0,170.26,169.9,170.13,21215.0
2023-02-01 14:15:00,170.08,170.29,169.93,170.26,2501.0,170.08,170.29,169.93,170.26,2501.0
2023-02-01 14:20:00,170.15,170.45,170.15,170.34,3637.0,170.15,170.45,170.15,170.34,3637.0
2023-02-01 14:25:00,170.33,170.33,170.12,170.13,1100.0,170.33,170.33,170.12,170.13,1100.0
2023-02-01 14:30:00,170.06,170.13,168.83,169.13,4620.0,170.06,170.13,168.83,169.13,4620.0
2023-02-01 14:35:00,169.27,171.15,169.27,171.13,11967.0,169.27,171.15,169.27,171.13,11967.0
2023-02-01 14:40:00,171.13,172.34,171.13,172.18,3928.0,171.13,172.34,171.13,172.18,3928.0
2023-02-01 14:45:00,172.42,172.94,172.3,172.56,7626.0,172.42,172.94,172.3,172.56,7626.0
2023-02-01 14:50:00,172.63,172.88,172.47,172.66,5333.0,172.63,172.88,172.47,172.66,5333.0
2023-02-01 14:55:00,172.82,172.96,172.51,172.62,2737.0,172.82,172.96,172.51,172.62,2737.0
2023-02-01 15:00:00,172.76,173.2,172.6,173.2,4619.0,172.76,173.2,172.6,173.2,4619.0
2023-02-01 15:05:00,173.38,174.12,173.38,173.99,9122.0,173.38,174.12,173.38,173.99,9122.0
2023-02-01 15:10:00,173.96,173.96,173.45,173.47,2172.0,173.96,173.96,173.45,173.47,2172.0
2023-02-01 15:15:00,173.42,173.42,172.87,173.33,3169.0,173.42,173.42,172.87,173.33,3169.0
2023-02-01 15:20:00,173.37,173.69,173.24,173.35,3173.0,173.37,173.69,173.24,173.35,3173.0
2023-02-01 15:25:00,173.47,173.64,173.44,173.64,3843.0,173.47,173.64,173.44,173.64,3843.0
2023-02-01 15:30:00,173.72,173.87,173.56,173.74,3567.0,173.72,173.87,173.56,173.74,3567.0
2023-02-01 15:35:00,173.84,174.47,173.84,174.26,9233.0,173.84,174.47,173.84,174.26,9233.0
2023-02-01 15:40:00,174.2,174.47,174.13,174.29,8045.0,174.2,174.47,174.13,174.29,8045.0
2023-02-01 15:45:00,174.3,174.35,173.81,173.81,5628.0,174.3,174.35,173.81,173.81,5628.0
2023-02-01 15:50:00,173.79,173.79,173.01,173.25,10551.0,173.79,173.79,173.01,173.25,10551.0
2023-02-01 15:55:00,173.24,173.68,173.16,173.37,26975.0,173.24,173.68,173.16,173.37,26975.0
2023-02-02 09:30:00,177.58,179.72,177.58,179.72,16599.0,177.58,179.72,177.58,179.72,16599.0
2023-02-02 09:35:00,179.28,179.28,178.01,178.9,5462.0,179.28,179.28,178.01,178.9,5462.0
2023-02-02 09:40:00,179.36,180.11,178.78,178.81,12131.0,179.36,180.11,178.78,178.81,12131.0
2023-02-02 09:45:00,179.22,180.4,178.92,180.22,5800.0,179.22,180.4,178.92,180.22,5800.0
2023-02-02 09:50:00,180.42,180.42,179.34,179.96,5816.0,180.42,180.42,179.34,179.96,5816.0
2023-02-02 09:55:00,179.97,180.23,179.72,179.78,12141.0,179.97,180.23,179.72,179.78,12141.0
2023-02-02 10:00:00,179.57,179.86,179.08,179.09,17552.0,179.57,179.86,179.08,179.09,17552.0
2023-02-02 10:05:00,179.04,179.24,178.76,179.1,15886.0,179.04,179.24,178.76,179.1,15886.0
2023-02-02 10:10:00,178.9,179.83,178.9,179.24,12351.0,178.9,179.83,178.9,179.24,12351.0
2023-02-02 10:15:00,179.11,179.35,178.9,179.18,19396.0,179.11,179.35,178.9,179.18,19396.0
2023-02-02 10:20:00,179.18,179.24,178.7,178.85,5492.0,179.18,179.24,178.7,178.85,5492.0
2023-02-02 10:25:00,178.84,179.66,178.84,179.4,17760.0,178.84,179.66,178.84,179.4,17760.0
2023-02-02 10:30:00,179.35,179.9,179.04,179.6,13464.0,179.35,179.9,179.04,179.6,13464.0
2023-02-02 10:35:00,179.72,179.9,179.56,179.57,2500.0,179.72,179.9,179.56,179.57,2500.0
2023-02-02 10:40:00,179.57,179.71,179.19,179.19,4162.0,179.57,179.71,179.19,179.19,4162.0
2023-02-02 10:45:00,179.24,179.48,178.97,179.29,4143.0,179.24,179.48,178.97,179.29,4143.0
2023-02-02 10:50:00,179.48,179.7,179.32,179.55,4764.0,179.48,179.7,179.32,179.55,4764.0
2023-02-02 10:55:00,179.55,179.64,179.44,179.51,3711.0,179.55,179.64,179.44,179.51,3711.0
2023-02-02 11:00:00,179.46,180.06,179.21,180.03,8001.0,179.46,180.06,179.21,180.03,8001.0
2023-02-02 11:05:00,180.12,180.32,179.98,180.15,6765.0,180.12,180.32,179.98,180.15,6765.0
2023-02-02 11:10:00,180.15,180.15,179.9,179.94,5350.0,180.15,180.15,179.9,179.94,5350.0
2023-02-02 11:15:00,179.98,180.17,179.65,180.1,9905.0,179.98,180.17,179.65,180.1,9905.0
2023-02-02 11:20:00,180.17,180.69,180.16,180.41,12561.0,180.17,180.69,180.16,180.41,12561.0
2023-02-02 11:25:00,180.41,180.41,180.11,180.2,4521.0,180.41,180.41,180.11,180.2,4521.0
2023-02-02 11:30:00,180.2,180.57,180.17,180.41,3575.0,180.2,180.57,180.17,180.41,3575.0
2023-02-02 11:35:00,180.26,180.26,179.49,179.56,5696.0,180.26,180.26,179.49,179.56,5696.0
2023-02-02 11:40:00,179.53,179.57,179.19,179.2,4975.0,179.53,179.57,179.19,179.2,4975.0
2023-02-02 11:45:00,179.21,179.27,178.82,178.86,2134.0,179.21,179.27,178.82,178.86,2134.0
2023-02-02 11:50:00,178.82,178.92,178.73,178.84,3305.0,178.82,178.92,178.73,178.84,3305.0
2023-02-02 11:55:00,178.81,179.26,178.7,179.05,3796.0,178.81,179.26,178.7,179.05,3796.0
2023-02-02 12:00:00,179.01,179.25,179.01,179.23,1653.0,179.01,179.25,179.01,179.23,1653.0
2023-02-02 12:05:00,179.29,179.36,179.12,179.12,4216.0,179.29,179.36,179.12,179.12,4216.0
2023-02-02 12:10:00,179.04,179.45,178.99,179.42,1329.0,179.04,179.45,178.99,179.42,1329.0
2023-02-02 12:15:00,179.53,179.94,179.53,179.92,2371.0,179.53,179.94,179.53,179.92,2371.0
2023-02-02 12:20:00,179.86,179.96,179.64,179.96,4661.0,179.86,179.96,179.64,179.96,4661.0
2023-02-02 12:25:00,179.98,180.33,179.98,180.24,3442.0,179.98,180.33,179.98,180.24,3442.0
2023-02-02 12:30:00,180.3,180.68,180.29,180.66,2517.0,180.3,180.68,180.29,180.66,2517.0
2023-02-02 12:35:00,180.69,180.99,180.59,180.8,5626.0,180.69,180.99,180.59,180.8,5626.0
2023-02-02 12:40:00,180.78,181.12,180.76,180.96,5480.0,180.78,181.12,180.76,180.96,5480.0
2023-02-02 12:45:00,180.96,181.03,180.68,180.77,6742.0,180.96,181.03,180.68,180.77,6742.0
2023-02-02 12:50:00,180.72,180.93,180.62,180.93,2587.0,180.72,180.93,180.62,180.93,2587.0
2023-02-02 12:55:00,180.9,181.27,180.78,181.26,3647.0,180.9,181.27,180.78,181.26,3647.0
2023-02-02 13:00:00,181.16,181.52,181.15,181.52,3818.0,181.16,181.52,181.15,181.52,3818.0
2023-02-02 13:05:00,181.42,181.61,181.32,181.33,5950.0,181.42,181.61,181.32,181.33,5950.0
2023-02-02 13:10:00,181.43,182.04,181.42,182.04,9820.0,181.43,182.04,181.42,182.04,9820.0
2023-02-02 13:15:00,181.99,182.44,181.94,182.44,10346.0,181.99,182.44,181.94,182.44,10346.0
2023-02-02 13:20:00,182.4,182.83,182.28,182.75,11479.0,182.4,182.83,182.28,182.75,11479.0
2023-02-02 13:25:00,182.64,182.7,182.28,182.53,8202.0,182.64,182.7,182.28,182.53,8202.0
2023-02-02 13:30:00,182.53,182.53,182.33,182.38,4167.0,182.53,182.53,182.33,182.38,4167.0
2023-02-02 13:35:00,182.46,182.53,182.3,182.45,6996.0,182.46,182.53,182.3,182.45,6996.0
2023-02-02 13:40:00,182.49,182.93,182.43,182.8,7528.0,182.49,182.93,182.43,182.8,7528.0
2023-02-02 13:45:00,182.75,182.91,182.7,182.91,3304.0,182.75,182.91,182.7,182.91,3304.0
2023-02-02 13:50:00,182.84,183.13,182.73,183.12,14468.0,182.84,183.13,182.73,183.12,14468.0
2023-02-02 13:55:00,183.17,183.77,183.14,183.69,5070.0,183.17,183.77,183.14,183.69,5070.0
2023-02-02 14:00:00,183.63,183.63,183.23,183.24,7122.0,183.63,183.63,183.23,183.24,7122.0
2023-02-02 14:05:00,183.24,183.25,182.92,182.95,7439.0,183.24,183.25,182.92,182.95,7439.0
2023-02-02 14:10:00,182.81,182.91,182.01,182.16,6850.0,182.81,182.91,182.01,182.16,6850.0
2023-02-02 14:15:00,182.12,182.2,181.93,182.03,3482.0,182.12,182.2,181.93,182.03,3482.0
2023-02-02 14:20:00,182.04,182.19,181.93,182.18,4850.0,182.04,182.19,181.93,182.18,4850.0
2023-02-02 14:25:00,181.98,182.16,181.51,181.59,6334.0,181.98,182.16,181.51,181.59,6334.0
2023-02-02 14:30:00,181.59,181.59,181.08,181.09,6821.0,181.59,181.59,181.08,181.09,6821.0
2023-02-02 14:35:00,181.15,181.76,181.06,181.67,4499.0,181.15,181.76,181.06,181.67,4499.0
2023-02-02 14:40:00,181.66,181.7,181.34,181.44,3923.0,181.66,181.7,181.34,181.44,3923.0
2023-02-02 14:45:00,181.36,181.46,180.87,181.09,6865.0,181.36,181.46,180.87,181.09,6865.0
2023-02-02 14:50:00,181.13,181.51,181.09,181.29,5023.0,181.13,181.51,181.09,181.29,5023.0
2023-02-02 14:55:00,181.36,181.36,180.91,181.02,5522.0,181.36,181.36,180.91,181.02,5522.0
2023-02-02 15:00:00,180.95,181.07,180.78,180.92,7092.0,180.95,181.07,180.78,180.92,7092.0
2023-02-02 15:05:00,180.95,181.31,180.8,181.05,4738.0,180.95,181.31,180.8,181.05,4738.0
2023-02-02 15:10:00,181.1,181.6,181.07,181.59,6747.0,181.1,181.6,181.07,181.59,6747.0
2023-02-02 15:15:00,181.55,181.75,181.44,181.74,9697.0,181.55,181.75,181.44,181.74,9697.0
2023-02-02 15:20:00,181.74,181.84,181.59,181.59,8433.0,181.74,181.84,181.59,181.59,8433.0
2023-02-02 15:25:00,181.69,181.69,180.89,181.0,5405.0,181.69,181.69,180.89,181.0,5405.0
2023-02-02 15:30:00,181.0,181.1,180.92,181.06,12997.0,181.0,181.1,180.92,181.06,12997.0
2023-02-02 15:35:00,181.1,181.19,180.92,180.94,8795.0,181.1,181.19,180.92,180.94,8795.0
2023-02-02 15:40:00,180.93,181.12,180.84,181.0,10740.0,180.93,181.12,180.84,181.0,10740.0
2023-02-02 15:45:00,180.99,181.12,180.83,181.11,18639.0,180.99,181.12,180.83,181.11,18639.0
2023-02-02 15:50:00,181.14,181.26,181.01,181.06,21346.0,181.14,181.26,181.01,181.06,21346.0
2023-02-02 15:55:00,181.08,181.29,181.07,181.08,50676.0,181.08,181.29,181.07,181.08,50676.0
2023-02-03 09:30:00,176.91,177.98,176.65,177.14,10272.0,176.91,177.98,176.65,177.14,10272.0
2023-02-03 09:35:00,177.31,178.46,177.31,178.31,7046.0,177.31,178.46,177.31,178.31,7046.0
2023-02-03 09:40:00,178.49,179.38,178.49,179.01,6338.0,178.49,179.38,178.49,179.01,6338.0
2023-02-03 09:45:00,179.06,179.91,178.51,179.91,9679.0,179.06,179.91,178.51,179.91,9679.0
2023-02-03 09:50:00,179.9,180.28,179.27,180.1,70551.0,179.9,180.28,179.27,180.1,70551.0
2023-02-03 09:55:00,180.15,180.19,178.38,178.81,16576.0,180.15,180.19,178.38,178.81,16576.0
2023-02-03 10:00:00,178.62,178.89,177.85,178.49,22622.0,178.62,178.89,177.85,178.49,22622.0
2023-02-03 10:05:00,178.49,179.11,178.32,178.87,20328.0,178.49,179.11,178.32,178.87,20328.0
2023-02-03 10:10:00,178.75,179.39,178.5,179.23,12653.0,178.75,179.39,178.5,179.23,12653.0
2023-02-03 10:15:00,179.23,180.1,179.23,180.1,7158.0,179.23,180.1,179.23,180.1,7158.0
2023-02-03 10:20:00,180.03,180.39,179.9,180.37,30415.0,180.03,180.39,179.9,180.37,30415.0
2023-02-03 10:25:00,180.36,180.8,180.21,180.5,17836.0,180.36,180.8,180.21,180.5,17836.0
2023-02-03 10:30:00,180.56,180.98,180.5,180.98,14329.0,180.56,180.98,180.5,180.98,14329.0
2023-02-03 10:35:00,181.11,181.12,180.72,180.95,4884.0,181.11,181.12,180.72,180.95,4884.0
2023-02-03 10:40:00,180.89,181.28,180.62,181.13,40527.0,180.89,181.28,180.62,181.13,40527.0
2023-02-03 10:45:00,181.14,181.94,181.09,181.59,27352.0,181.14,181.94,181.09,181.59,27352.0
2023-02-03 10:50:00,181.49,181.56,181.0,181.2,6994.0,181.49,181.56,181.0,181.2,6994.0
2023-02-03 10:55:00,181.12,181.12,180.51,180.92,15358.0,181.12,181.12,180.51,180.92,15358.0
2023-02-03 11:00:00,180.94,181.18,180.93,181.08,1900.0,180.94,181.18,180.93,181.08,1900.0
2023-02-03 11:05:00,181.18,181.35,181.18,181.24,1999.0,181.18,181.35,181.18,181.24,1999.0
2023-02-03 11:10:00,181.32,181.32,180.96,181.15,7113.0,181.32,181.32,180.96,181.15,7113.0
2023-02-03 11:15:00,181.13,181.28,180.97,181.15,5819.0,181.13,181.28,180.97,181.15,5819.0
2023-02-03 11:20:00,181.15,181.78,181.03,181.78,2100.0,181.15,181.78,181.03,181.78,2100.0
2023-02-03 11:25:00,181.53,181.67,181.39,181.53,2519.0,181.53,181.67,181.39,181.53,2519.0
2023-02-03 11:30:00,181.45,181.68,181.34,181.68,1600.0,181.45,181.68,181.34,181.68,1600.0
2023-02-03 11:35:00,181.68,181.86,181.36,181.36,4000.0,181.68,181.86,181.36,181.36,4000.0
2023-02-03 11:40:00,181.27,181.85,181.27,181.68,3110.0,181.27,181.85,181.27,181.68,3110.0
2023-02-03 11:45:00,181.68,181.79,181.05,181.05,13573.0,181.68,181.79,181.05,181.05,13573.0
2023-02-03 11:50:00,181.0,181.43,181.0,181.29,10876.0,181.0,181.43,181.0,181.29,10876.0
2023-02-03 11:55:00,181.37,181.47,180.9,180.98,9102.0,181.37,181.47,180.9,180.98,9102.0
2023-02-03 12:00:00,180.95,181.44,180.95,181.32,56028.0,180.95,181.44,180.95,181.32,56028.0
2023-02-03 12:05:00,181.35,181.44,181.29,181.36,1762.0,181.35,181.44,181.29,181.36,1762.0
2023-02-03 12:10:00,181.28,181.46,181.28,181.46,1370.0,181.28,181.46,181.28,181.46,1370.0
2023-02-03 12:15:00,181.42,181.43,181.15,181.15,3358.0,181.42,181.43,181.15,181.15,3358.0
2023-02-03 12:20:00,181.27,181.39,181.12,181.32,1600.0,181.27,181.39,181.12,181.32,1600.0
2023-02-03 12:25:00,181.35,181.52,181.28,181.42,5298.0,181.35,181.52,181.28,181.42,5298.0
2023-02-03 12:30:00,181.44,181.68,181.44,181.64,2587.0,181.44,181.68,181.44,181.64,2587.0
2023-02-03 12:35:00,181.7,181.91,181.58,181.84,5237.0,181.7,181.91,181.58,181.84,5237.0
2023-02-03 12:40:00,181.9,182.09,181.86,181.94,1742.0,181.9,182.09,181.86,181.94,1742.0
2023-02-03 12:45:00,181.9,181.94,181.26,181.46,9975.0,181.9,181.94,181.26,181.46,9975.0
2023-02-03 12:50:00,181.46,181.6,181.37,181.39,3200.0,181.46,181.6,181.37,181.39,3200.0
2023-02-03 12:55:00,181.54,181.54,180.81,180.83,4079.0,181.54,181.54,180.81,180.83,4079.0
2023-02-03 13:00:00,180.8,180.82,180.4,180.43,5027.0,180.8,180.82,180.4,180.43,5027.0
2023-02-03 13:05:00,180.54,180.56,180.02,180.02,2645.0,180.54,180.56,180.02,180.02,2645.0
2023-02-03 13:10:00,180.02,180.24,179.99,180.24,1742.0,180.02,180.24,179.99,180.24,1742.0
2023-02-03 13:15:00,180.31,180.33,180.05,180.31,4098.0,180.31,180.33,180.05,180.31,4098.0
2023-02-03 13:20:00,180.28,180.47,180.21,180.45,13996.0,180.28,180.47,180.21,180.45,13996.0
2023-02-03 13:25:00,180.53,180.6,180.36,180.36,4106.0,180.53,180.6,180.36,180.36,4106.0
2023-02-03 13:30:00,180.32,180.33,179.8,179.91,16331.0,180.32,180.33,179.8,179.91,16331.0
2023-02-03 13:35:00,179.68,179.68,179.42,179.56,2021.0,179.68,179.68,179.42,179.56,2021.0
2023-02-03 13:40:00,179.56,179.56,179.11,179.16,1660.0,179.56,179.56,179.11,179.16,1660.0
2023-02-03 13:45:00,178.99,179.32,178.85,179.31,2378.0,178.99,179.32,178.85,179.31,2378.0
2023-02-03 13:50:00,179.43,179.85,179.39,179.84,3345.0,179.43,179.85,179.39,179.84,3345.0
2023-02-03 13:55:00,179.83,180.01,179.35,179.36,3112.0,179.83,180.01,179.35,179.36,3112.0
2023-02-03 14:00:00,179.23,179.28,178.88,178.89,3064.0,179.23,179.28,178.88,178.89,3064.0
2023-02-03 14:05:00,178.78,179.24,178.64,179.18,3999.0,178.78,179.24,178.64,179.18,3999.0
2023-02-03 14:10:00,179.31,179.37,179.08,179.37,1402.0,179.31,179.37,179.08,179.37,1402.0
2023-02-03 14:15:00,179.21,179.24,178.85,178.92,1942.0,179.21,179.24,178.85,178.92,1942.0
2023-02-03 14:20:00,178.99,179.21,178.85,178.94,7265.0,178.99,179.21,178.85,178.94,7265.0
2023-02-03 14:25:00,178.87,179.32,178.86,179.3,3100.0,178.87,179.32,178.86,179.3,3100.0
2023-02-03 14:30:00,179.19,179.25,178.89,179.03,5100.0,179.19,179.25,178.89,179.03,5100.0
2023-02-03 14:35:00,179.1,179.33,179.08,179.28,3700.0,179.1,179.33,179.08,179.28,3700.0
2023-02-03 14:40:00,179.32,179.36,179.13,179.28,5853.0,179.32,179.36,179.13,179.28,5853.0
2023-02-03 14:45:00,179.28,179.34,179.05,179.14,7086.0,179.28,179.34,179.05,179.14,7086.0
2023-02-03 14:50:00,179.2,179.46,178.98,179.46,5854.0,179.2,179.46,178.98,179.46,5854.0
2023-02-03 14:55:00,179.36,179.36,179.01,179.01,5236.0,179.36,179.36,179.01,179.01,5236.0
2023-02-03 15:00:00,178.88,178.92,178.48,178.52,5840.0,178.88,178.92,178.48,178.52,5840.0
2023-02-03 15:05:00,178.48,178.62,178.33,178.61,3990.0,178.48,178.62,178.33,178.61,3990.0
2023-02-03 15:10:00,178.7,179.13,178.58,179.04,4100.0,178.7,179.13,178.58,179.04,4100.0
2023-02-03 15:15:00,178.94,179.38,178.84,179.24,4692.0,178.94,179.38,178.84,179.24,4692.0
2023-02-03 15:20:00,179.26,179.34,178.99,179.02,2715.0,179.26,179.34,178.99,179.02,2715.0
2023-02-03 15:25:00,179.09,179.11,178.68,178.71,5607.0,179.09,179.11,178.68,178.71,5607.0
2023-02-03 15:30:00,178.7,178.91,178.61,178.68,7508.0,178.7,178.91,178.61,178.68,7508.0
2023-02-03 15:35:00,178.66,178.82,178.48,178.59,18602.0,178.66,178.82,178.48,178.59,18602.0
2023-02-03 15:40:00,178.53,178.73,178.41,178.43,20539.0,178.53,178.73,178.41,178.43,20539.0
2023-02-03 15:45:00,178.37,178.52,178.24,178.5,78315.0,178.37,178.52,178.24,178.5,78315.0
2023-02-03 15:50:00,178.34,178.98,177.92,178.98,43184.0,178.34,178.98,177.92,178.98,43184.0
2023-02-03 15:55:00,178.87,178.91,178.17,178.18,69889.0,178.87,178.91,178.17,178.18,69889.0
2023-02-06 09:30:00,176.24,177.49,176.24,177.0,11544.0,176.24,177.49,176.24,177.0,11544.0
2023-02-06 09:35:00,176.83,176.83,175.82,176.53,19505.0,176.83,176.83,175.82,176.53,19505.0
2023-02-06 09:40:00,176.8,176.99,176.51,176.7,1420.0,176.8,176.99,176.51,176.7,1420.0
2023-02-06 09:45:00,176.48,177.09,176.33,176.67,3017.0,176.48,177.09,176.33,176.67,3017.0
2023-02-06 09:50:00,176.79,177.17,176.46,176.46,2279.0,176.79,177.17,176.46,176.46,2279.0
2023-02-06 09:55:00,176.8,176.81,176.23,176.74,1300.0,176.8,176.81,176.23,176.74,1300.0
2023-02-06 10:00:00,176.84,177.61,176.83,177.61,700.0,176.84,177.61,176.83,177.61,700.0
2023-02-06 10:05:00,177.58,177.58,177.35,177.35,902.0,177.58,177.58,177.35,177.35,902.0
2023-02-06 10:10:00,177.24,177.24,176.51,176.51,1755.0,177.24,177.24,176.51,176.51,1755.0
2023-02-06 10:15:00,176.47,176.52,176.14,176.14,2400.0,176.47,176.52,176.14,176.14,2400.0
2023-02-06 10:20:00,176.1,176.46,176.06,176.33,1279.0,176.1,176.46,176.06,176.33,1279.0
2023-02-06 10:25:00,176.23,176.23,175.64,175.84,1924.0,176.23,176.23,175.64,175.84,1924.0
2023-02-06 10:30:00,175.71,175.98,175.59,175.91,2762.0,175.71,175.98,175.59,175.91,2762.0
2023-02-06 10:35:00,175.87,176.04,175.8,175.87,600.0,175.87,176.04,175.8,175.87,600.0
2023-02-06 10:40:00,175.71,175.77,175.35,175.42,1000.0,175.71,175.77,175.35,175.42,1000.0
2023-02-06 10:45:00,175.17,175.36,175.12,175.28,500.0,175.17,175.36,175.12,175.28,500.0
2023-02-06 10:50:00,175.2,175.35,175.17,175.22,880.0,175.2,175.35,175.17,175.22,880.0
2023-02-06 10:55:00,175.13,175.42,175.13,175.2,1210.0,175.13,175.42,175.13,175.2,1210.0
2023-02-06 11:00:00,175.35,175.35,174.85,174.87,1150.0,175.35,175.35,174.85,174.87,1150.0
2023-02-06 11:05:00,174.74,174.88,174.74,174.77,1375.0,174.74,174.88,174.74,174.77,1375.0
2023-02-06 11:10:00,174.77,174.94,174.76,174.94,2552.0,174.77,174.94,174.76,174.94,2552.0
2023-02-06 11:15:00,175.04,175.38,174.95,175.18,2757.0,175.04,175.38,174.95,175.18,2757.0
2023-02-06 11:20:00,174.98,174.98,174.75,174.94,800.0,174.98,174.98,174.75,174.94,800.0
2023-02-06 11:25:00,174.76,174.86,174.76,174.83,1480.0,174.76,174.86,174.76,174.83,1480.0
2023-02-06 11:30:00,174.91,174.98,174.7,174.7,1162.0,174.91,174.98,174.7,174.7,1162.0
2023-02-06 11:35:00,174.7,174.7,174.48,174.56,1020.0,174.7,174.7,174.48,174.56,1020.0
2023-02-06 11:40:00,174.42,174.55,174.35,174.36,1858.0,174.42,174.55,174.35,174.36,1858.0
2023-02-06 11:45:00,174.32,174.39,174.24,174.24,1747.0,174.32,174.39,174.24,174.24,1747.0
2023-02-06 11:50:00,174.18,174.21,174.09,174.11,1000.0,174.18,174.21,174.09,174.11,1000.0
2023-02-06 11:55:00,174.09,174.22,173.99,174.03,1727.0,174.09,174.22,173.99,174.03,1727.0
2023-02-06 12:00:00,174.03,174.03,173.54,173.59,1524.0,174.03,174.03,173.54,173.59,1524.0
2023-02-06 12:05:00,173.65,173.86,173.59,173.75,3541.0,173.65,173.86,173.59,173.75,3541.0
2023-02-06 12:10:00,173.89,173.89,173.41,173.41,500.0,173.89,173.89,173.41,173.41,500.0
2023-02-06 12:15:00,173.45,173.6,173.21,173.21,1180.0,173.45,173.6,173.21,173.21,1180.0
2023-02-06 12:20:00,173.33,173.69,173.32,173.6,1761.0,173.33,173.69,173.32,173.6,1761.0
2023-02-06 12:25:00,173.61,173.72,173.61,173.72,1222.0,173.61,173.72,173.61,173.72,1222.0
2023-02-06 12:30:00,173.78,173.97,173.78,173.87,1600.0,173.78,173.97,173.78,173.87,1600.0
2023-02-06 12:35:00,173.9,174.06,173.82,173.92,1900.0,173.9,174.06,173.82,173.92,1900.0
2023-02-06 12:40:00,173.92,173.92,173.58,173.59,700.0,173.92,173.92,173.58,173.59,700.0
2023-02-06 12:45:00,173.63,173.69,173.63,173.64,600.0,173.63,173.69,173.63,173.64,600.0
2023-02-06 12:50:00,173.61,173.61,173.42,173.42,500.0,173.61,173.61,173.42,173.42,500.0
2023-02-06 12:55:00,173.46,173.46,173.32,173.38,500.0,173.46,173.46,173.32,173.38,500.0
2023-02-06 13:00:00,173.24,173.41,173.23,173.31,1583.0,173.24,173.41,173.23,173.31,1583.0
2023-02-06 13:05:00,173.27,173.59,173.27,173.59,704.0,173.27,173.59,173.27,173.59,704.0
2023-02-06 13:10:00,173.74,173.83,173.41,173.7,2052.0,173.74,173.83,173.41,173.7,2052.0
2023-02-06 13:15:00,173.77,173.93,173.76,173.93,18761.0,173.77,173.93,173.76,173.93,18761.0
2023-02-06 13:20:00,173.91,173.91,173.75,173.75,725.0,173.91,173.91,173.75,173.75,725.0
2023-02-06 13:25:00,173.72,173.72,173.33,173.33,1140.0,173.72,173.72,173.33,173.33,1140.0
2023-02-06 13:30:00,173.07,173.08,172.82,172.93,2550.0,173.07,173.08,172.82,172.93,2550.0
2023-02-06 13:35:00,172.93,173.18,172.93,173.0,1240.0,172.93,173.18,172.93,173.0,1240.0
2023-02-06 13:40:00,173.0,173.0,172.6,172.66,785.0,173.0,173.0,172.6,172.66,785.0
2023-02-06 13:45:00,172.76,172.79,172.56,172.56,1108.0,172.76,172.79,172.56,172.56,1108.0
2023-02-06 13:50:00,172.72,173.01,172.72,172.78,1425.0,172.72,173.01,172.72,172.78,1425.0
2023-02-06 13:55:00,172.83,172.83,172.74,172.74,200.0,172.83,172.83,172.74,172.74,200.0
2023-02-06 14:00:00,172.91,173.26,172.91,173.14,2506.0,172.91,173.26,172.91,173.14,2506.0
2023-02-06 14:05:00,172.99,173.15,172.95,172.97,540.0,172.99,173.15,172.95,172.97,540.0
2023-02-06 14:10:00,172.99,172.99,172.84,172.84,700.0,172.99,172.99,172.84,172.84,700.0
2023-02-06 14:15:00,172.75,173.02,172.75,172.94,2165.0,172.75,173.02,172.75,172.94,2165.0
2023-02-06 14:20:00,172.92,173.29,172.92,173.16,3009.0,172.92,173.29,172.92,173.16,3009.0
2023-02-06 14:25:00,173.15,173.52,173.14,173.49,2876.0,173.15,173.52,173.14,173.49,2876.0
2023-02-06 14:30:00,173.44,173.82,173.34,173.81,4983.0,173.44,173.82,173.34,173.81,4983.0
2023-02-06 14:35:00,173.82,173.95,173.55,173.61,5241.0,173.82,173.95,173.55,173.61,5241.0
2023-02-06 14:40:00,173.63,173.89,173.58,173.88,3400.0,173.63,173.89,173.58,173.88,3400.0
2023-02-06 14:45:00,173.92,174.12,173.89,174.08,4670.0,173.92,174.12,173.89,174.08,4670.0
2023-02-06 14:50:00,174.07,174.07,173.44,173.57,7790.0,174.07,174.07,173.44,173.57,7790.0
2023-02-06 14:55:00,173.59,173.84,173.57,173.63,5914.0,173.59,173.84,173.57,173.63,5914.0
2023-02-06 15:00:00,173.72,173.73,173.44,173.47,3201.0,173.72,173.73,173.44,173.47,3201.0
2023-02-06 15:05:00,173.5,173.51,173.28,173.4,2402.0,173.5,173.51,173.28,173.4,2402.0
2023-02-06 15:10:00,173.28,173.28,173.02,173.02,6132.0,173.28,173.28,173.02,173.02,6132.0
2023-02-06 15:15:00,173.07,173.65,173.0,173.64,37903.0,173.07,173.65,173.0,173.64,37903.0
2023-02-06 15:20:00,173.67,173.67,173.38,173.38,4511.0,173.67,173.67,173.38,173.38,4511.0
2023-02-06 15:25:00,173.39,173.62,173.34,173.37,5352.0,173.39,173.62,173.34,173.37,5352.0
2023-02-06 15:30:00,173.33,173.62,173.23,173.57,7684.0,173.33,173.62,173.23,173.57,7684.0
2023-02-06 15:35:00,173.57,174.02,173.57,173.95,9125.0,173.57,174.02,173.57,173.95,9125.0
2023-02-06 15:40:00,173.93,174.05,173.66,173.67,11468.0,173.93,174.05,173.66,173.67,11468.0
2023-02-06 15:45:00,173.65,173.91,173.58,173.73,13012.0,173.65,173.91,173.58,173.73,13012.0
2023-02-06 15:50:00,173.8,174.28,173.78,174.12,28924.0,173.8,174.28,173.78,174.12,28924.0
2023-02-06 15:55:00,174.04,174.19,173.91,174.1,49103.0,174.04,174.19,173.91,174.1,49103.0
2023-02-07 09:30:00,173.52,175.0,173.52,173.84,16436.0,173.52,175.0,173.52,173.84,16436.0
2023-02-07 09:35:00,173.57,174.5,173.47,173.94,11167.0,173.57,174.5,173.47,173.94,11167.0
2023-02-07 09:40:00,174.01,174.29,173.61,174.29,1878.0,174.01,174.29,173.61,174.29,1878.0
2023-02-07 09:45:00,174.05,174.29,173.66,173.79,2210.0,174.05,174.29,173.66,173.79,2210.0
2023-02-07 09:50:00,173.88,174.29,173.39,173.39,7886.0,173.88,174.29,173.39,173.39,7886.0
2023-02-07 09:55:00,173.65,173.65,173.27,173.39,1000.0,173.65,173.65,173.27,173.39,1000.0
2023-02-07 10:00:00,173.32,173.6,173.2,173.6,1676.0,173.32,173.6,173.2,173.6,1676.0
2023-02-07 10:05:00,173.36,173.64,173.34,173.34,6044.0,173.36,173.64,173.34,173.34,6044.0
2023-02-07 10:10:00,173.18,173.36,173.08,173.36,1831.0,173.18,173.36,173.08,173.36,1831.0
2023-02-07 10:15:00,173.15,173.56,173.09,173.53,5907.0,173.15,173.56,173.09,173.53,5907.0
2023-02-07 10:20:00,173.55,173.57,173.2,173.41,2313.0,173.55,173.57,173.2,173.41,2313.0
2023-02-07 10:25:00,173.33,173.33,172.77,172.77,1440.0,173.33,173.33,172.77,172.77,1440.0
2023-02-07 10:30:00,172.93,173.33,172.93,173.32,8521.0,172.93,173.33,172.93,173.32,8521.0
2023-02-07 10:35:00,173.49,173.64,173.25,173.64,1900.0,173.49,173.64,173.25,173.64,1900.0
2023-02-07 10:40:00,173.7,173.94,173.6,173.94,957.0,173.7,173.94,173.6,173.94,957.0
2023-02-07 10:45:00,173.87,173.93,173.67,173.85,1655.0,173.87,173.93,173.67,173.85,1655.0
2023-02-07 10:50:00,173.92,174.08,173.73,173.73,2000.0,173.92,174.08,173.73,173.73,2000.0
2023-02-07 10:55:00,173.72,173.8,173.43,173.51,3698.0,173.72,173.8,173.43,173.51,3698.0
2023-02-07 11:00:00,173.54,173.86,173.54,173.66,1600.0,173.54,173.86,173.54,173.66,1600.0
2023-02-07 11:05:00,173.62,174.29,173.61,174.18,1600.0,173.62,174.29,173.61,174.18,1600.0
2023-02-07 11:10:00,174.33,174.49,174.32,174.36,2100.0,174.33,174.49,174.32,174.36,2100.0
2023-02-07 11:15:00,174.32,174.47,174.28,174.4,2496.0,174.32,174.47,174.28,174.4,2496.0
2023-02-07 11:20:00,174.35,174.38,174.09,174.09,1687.0,174.35,174.38,174.09,174.09,1687.0
2023-02-07 11:25:00,174.21,174.54,174.21,174.54,1246.0,174.21,174.54,174.21,174.54,1246.0
2023-02-07 11:30:00,174.47,174.94,174.47,174.9,900.0,174.47,174.94,174.47,174.9,900.0
2023-02-07 11:35:00,174.81,174.91,174.75,174.82,1200.0,174.81,174.91,174.75,174.82,1200.0
2023-02-07 11:40:00,174.85,174.98,174.67,174.71,2880.0,174.85,174.98,174.67,174.71,2880.0
2023-02-07 11:45:00,174.74,174.82,174.67,174.82,2060.0,174.74,174.82,174.67,174.82,2060.0
2023-02-07 11:50:00,174.91,174.91,174.69,174.69,1644.0,174.91,174.91,174.69,174.69,1644.0
2023-02-07 11:55:00,174.66,174.67,174.47,174.47,2231.0,174.66,174.67,174.47,174.47,2231.0
2023-02-07 12:00:00,174.47,174.67,174.47,174.64,1280.0,174.47,174.67,174.47,174.64,1280.0
2023-02-07 12:05:00,174.63,174.73,174.56,174.65,1650.0,174.63,174.73,174.56,174.65,1650.0
2023-02-07 12:10:00,174.58,174.58,174.3,174.48,2411.0,174.58,174.58,174.3,174.48,2411.0
2023-02-07 12:15:00,174.5,174.63,174.5,174.61,1700.0,174.5,174.63,174.5,174.61,1700.0
2023-02-07 12:20:00,174.65,174.65,174.12,174.13,2203.0,174.65,174.65,174.12,174.13,2203.0
2023-02-07 12:25:00,174.22,174.52,174.19,174.52,5716.0,174.22,174.52,174.19,174.52,5716.0
2023-02-07 12:30:00,174.48,174.82,174.48,174.82,1106.0,174.48,174.82,174.48,174.82,1106.0
2023-02-07 12:35:00,174.83,174.94,174.79,174.91,2096.0,174.83,174.94,174.79,174.91,2096.0
2023-02-07 12:40:00,174.91,175.72,174.91,175.4,4556.0,174.91,175.72,174.91,175.4,4556.0
2023-02-07 12:45:00,175.85,176.32,175.75,176.32,1892.0,175.85,176.32,175.75,176.32,1892.0
2023-02-07 12:50:00,176.52,176.96,176.25,176.96,2991.0,176.52,176.96,176.25,176.96,2991.0
2023-02-07 12:55:00,176.9,177.6,176.81,177.6,7405.0,176.9,177.6,176.81,177.6,7405.0
2023-02-07 13:00:00,177.84,177.89,177.36,177.36,5324.0,177.84,177.89,177.36,177.36,5324.0
2023-02-07 13:05:00,177.33,177.53,177.07,177.36,6628.0,177.33,177.53,177.07,177.36,6628.0
2023-02-07 13:10:00,177.14,177.15,176.69,176.71,4903.0,177.14,177.15,176.69,176.71,4903.0
2023-02-07 13:15:00,176.71,177.18,176.31,177.17,9735.0,176.71,177.18,176.31,177.17,9735.0
2023-02-07 13:20:00,177.12,177.12,176.71,176.82,6254.0,177.12,177.12,176.71,176.82,6254.0
2023-02-07 13:25:00,176.73,176.82,175.15,175.15,9754.0,176.73,176.82,175.15,175.15,9754.0
2023-02-07 13:30:00,175.49,175.49,174.41,174.41,2895.0,175.49,175.49,174.41,174.41,2895.0
2023-02-07 13:35:00,174.4,175.05,174.4,175.05,8038.0,174.4,175.05,174.4,175.05,8038.0
2023-02-07 13:40:00,175.2,175.32,174.8,174.8,3300.0,175.2,175.32,174.8,174.8,3300.0
2023-02-07 13:45:00,174.53,174.67,174.3,174.3,2061.0,174.53,174.67,174.3,174.3,2061.0
2023-02-07 13:50:00,174.33,174.8,174.33,174.7,2028.0,174.33,174.8,174.33,174.7,2028.0
2023-02-07 13:55:00,174.78,174.95,174.71,174.9,3502.0,174.78,174.95,174.71,174.9,3502.0
2023-02-07 14:00:00,174.88,175.48,174.87,175.47,2290.0,174.88,175.48,174.87,175.47,2290.0
2023-02-07 14:05:00,175.5,176.24,175.48,176.24,2502.0,175.5,176.24,175.48,176.24,2502.0
2023-02-07 14:10:00,176.14,176.28,176.01,176.14,1300.0,176.14,176.28,176.01,176.14,1300.0
2023-02-07 14:15:00,176.25,176.48,176.18,176.3,3570.0,176.25,176.48,176.18,176.3,3570.0
2023-02-07 14:20:00,176.18,176.31,175.97,176.31,2104.0,176.18,176.31,175.97,176.31,2104.0
2023-02-07 14:25:00,176.29,176.42,176.29,176.3,1217.0,176.29,176.42,176.29,176.3,1217.0
2023-02-07 14:30:00,176.42,176.98,176.42,176.97,1601.0,176.42,176.98,176.42,176.97,1601.0
2023-02-07 14:35:00,176.75,177.09,176.56,176.56,24772.0,176.75,177.09,176.56,176.56,24772.0
2023-02-07 14:40:00,176.51,176.7,176.14,176.56,4659.0,176.51,176.7,176.14,176.56,4659.0
2023-02-07 14:45:00,176.56,176.75,176.51,176.67,2400.0,176.56,176.75,176.51,176.67,2400.0
2023-02-07 14:50:00,176.57,177.14,176.56,177.14,2703.0,176.57,177.14,176.56,177.14,2703.0
2023-02-07 14:55:00,177.14,177.3,176.84,177.3,8721.0,177.14,177.3,176.84,177.3,8721.0
2023-02-07 15:00:00,177.4,177.78,177.29,177.34,3580.0,177.4,177.78,177.29,177.34,3580.0
2023-02-07 15:05:00,177.31,177.31,176.99,176.99,2336.0,177.31,177.31,176.99,176.99,2336.0
2023-02-07 15:10:00,177.16,177.32,176.95,177.08,6777.0,177.16,177.32,176.95,177.08,6777.0
2023-02-07 15:15:00,177.15,177.18,176.99,177.17,7482.0,177.15,177.18,176.99,177.17,7482.0
2023-02-07 15:20:00,177.15,177.56,177.15,177.5,4282.0,177.15,177.56,177.15,177.5,4282.0
2023-02-07 15:25:00,177.57,177.98,177.53,177.98,2713.0,177.57,177.98,177.53,177.98,2713.0
2023-02-07 15:30:00,177.91,178.27,177.9,178.18,7608.0,177.91,178.27,177.9,178.18,7608.0
2023-02-07 15:35:00,177.94,178.16,177.77,178.1,5202.0,177.94,178.16,177.77,178.1,5202.0
2023-02-07 15:40:00,178.06,178.23,178.03,178.21,4580.0,178.06,178.23,178.03,178.21,4580.0
2023-02-07 15:45:00,178.15,178.56,178.07,178.5,9267.0,178.15,178.56,178.07,178.5,9267.0
2023-02-07 15:50:00,178.56,179.91,178.56,179.32,43419.0,178.56,179.91,178.56,179.32,43419.0
2023-02-07 15:55:00,179.37,179.37,178.41,178.56,51200.0,179.37,179.37,178.41,178.56,51200.0
2023-02-08 09:30:00,177.22,179.4,176.62,178.26,24442.0,177.22,179.4,176.62,178.26,24442.0
2023-02-08 09:35:00,177.85,179.46,177.85,179.02,8000.0,177.85,179.46,177.85,179.02,8000.0
2023-02-08 09:40:00,178.99,180.14,178.69,180.0,36086.0,178.99,180.14,178.69,180.0,36086.0
2023-02-08 09:45:00,179.99,180.21,179.38,179.58,21248.0,179.99,180.21,179.38,179.58,21248.0
2023-02-08 09:50:00,179.7,179.79,178.44,178.71,29466.0,179.7,179.79,178.44,178.71,29466.0
2023-02-08 09:55:00,178.55,179.26,178.2,179.24,54041.0,178.55,179.26,178.2,179.24,54041.0
2023-02-08 10:00:00,178.9,178.93,177.92,177.92,11969.0,178.9,178.93,177.92,177.92,11969.0
2023-02-08 10:05:00,178.2,178.3,177.0,177.57,38695.0,178.2,178.3,177.0,177.57,38695.0
2023-02-08 10:10:00,177.58,177.76,176.84,176.99,11708.0,177.58,177.76,176.84,176.99,11708.0
2023-02-08 10:15:00,176.99,178.27,176.69,178.27,10788.0,176.99,178.27,176.69,178.27,10788.0
2023-02-08 10:20:00,177.96,178.02,177.33,178.02,13412.0,177.96,178.02,177.33,178.02,13412.0
2023-02-08 10:25:00,178.01,178.01,176.76,176.97,3902.0,178.01,178.01,176.76,176.97,3902.0
2023-02-08 10:30:00,176.98,176.98,175.67,175.77,17429.0,176.98,176.98,175.67,175.77,17429.0
2023-02-08 10:35:00,175.76,176.5,175.76,176.44,5219.0,175.76,176.5,175.76,176.44,5219.0
2023-02-08 10:40:00,176.67,176.8,176.09,176.12,4981.0,176.67,176.8,176.09,176.12,4981.0
2023-02-08 10:45:00,176.12,176.46,176.0,176.31,4635.0,176.12,176.46,176.0,176.31,4635.0
2023-02-08 10:50:00,176.31,177.03,176.04,176.85,11799.0,176.31,177.03,176.04,176.85,11799.0
2023-02-08 10:55:00,176.85,177.0,176.71,176.77,7824.0,176.85,177.0,176.71,176.77,7824.0
2023-02-08 11:00:00,176.77,176.96,176.11,176.78,27701.0,176.77,176.96,176.11,176.78,27701.0
2023-02-08 11:05:00,176.97,177.81,176.97,177.8,9513.0,176.97,177.81,176.97,177.8,9513.0
2023-02-08 11:10:00,177.72,177.72,177.38,177.5,5905.0,177.72,177.72,177.38,177.5,5905.0
2023-02-08 11:15:00,177.4,177.83,177.38,177.75,5430.0,177.4,177.83,177.38,177.75,5430.0
2023-02-08 11:20:00,177.6,177.6,176.81,176.81,2918.0,177.6,177.6,176.81,176.81,2918.0
2023-02-08 11:25:00,176.79,176.79,176.55,176.55,1459.0,176.79,176.79,176.55,176.55,1459.0
2023-02-08 11:30:00,176.55,176.73,176.26,176.35,3414.0,176.55,176.73,176.26,176.35,3414.0
2023-02-08 11:35:00,176.39,176.52,176.27,176.45,2474.0,176.39,176.52,176.27,176.45,2474.0
2023-02-08 11:40:00,176.42,176.42,176.0,176.12,4503.0,176.42,176.42,176.0,176.12,4503.0
2023-02-08 11:45:00,176.23,176.31,176.0,176.12,4280.0,176.23,176.31,176.0,176.12,4280.0
2023-02-08 11:50:00,176.17,176.26,176.0,176.23,5003.0,176.17,176.26,176.0,176.23,5003.0
2023-02-08 11:55:00,176.36,176.59,176.34,176.59,1677.0,176.36,176.59,176.34,176.59,1677.0
2023-02-08 12:00:00,176.44,176.44,176.06,176.06,3121.0,176.44,176.44,176.06,176.06,3121.0
2023-02-08 12:05:00,176.18,176.57,176.17,176.56,4219.0,176.18,176.57,176.17,176.56,4219.0
2023-02-08 12:10:00,176.63,176.69,176.39,176.39,1300.0,176.63,176.69,176.39,176.39,1300.0
2023-02-08 12:15:00,176.24,176.34,176.0,176.33,8219.0,176.24,176.34,176.0,176.33,8219.0
2023-02-08 12:20:00,176.61,176.87,176.61,176.78,975.0,176.61,176.87,176.61,176.78,975.0
2023-02-08 12:25:00,176.64,176.71,176.54,176.59,1504.0,176.64,176.71,176.54,176.59,1504.0
2023-02-08 12:30:00,176.55,176.58,176.32,176.32,10504.0,176.55,176.58,176.32,176.32,10504.0
2023-02-08 12:35:00,176.25,176.35,176.0,176.28,26575.0,176.25,176.35,176.0,176.28,26575.0
2023-02-08 12:40:00,176.37,176.39,176.23,176.29,12960.0,176.37,176.39,176.23,176.29,12960.0
2023-02-08 12:45:00,176.4,176.68,176.39,176.68,1911.0,176.4,176.68,176.39,176.68,1911.0
2023-02-08 12:50:00,176.73,176.78,176.68,176.68,2813.0,176.73,176.78,176.68,176.68,2813.0
2023-02-08 12:55:00,176.68,176.7,176.53,176.56,2900.0,176.68,176.7,176.53,176.56,2900.0
2023-02-08 13:00:00,176.55,176.57,176.38,176.41,2888.0,176.55,176.57,176.38,176.41,2888.0
2023-02-08 13:05:00,176.33,176.49,176.16,176.3,9530.0,176.33,176.49,176.16,176.3,9530.0
2023-02-08 13:10:00,176.21,176.38,176.1,176.24,15799.0,176.21,176.38,176.1,176.24,15799.0
2023-02-08 13:15:00,176.3,176.47,176.17,176.47,5778.0,176.3,176.47,176.17,176.47,5778.0
2023-02-08 13:20:00,176.45,176.92,176.45,176.89,5400.0,176.45,176.92,176.45,176.89,5400.0
2023-02-08 13:25:00,177.04,177.04,176.24,176.24,8965.0,177.04,177.04,176.24,176.24,8965.0
2023-02-08 13:30:00,176.15,176.41,175.96,176.41,6748.0,176.15,176.41,175.96,176.41,6748.0
2023-02-08 13:35:00,176.4,176.63,176.31,176.31,2272.0,176.4,176.63,176.31,176.31,2272.0
2023-02-08 13:40:00,176.31,176.37,176.1,176.12,4018.0,176.31,176.37,176.1,176.12,4018.0
2023-02-08 13:45:00,176.18,176.19,176.0,176.19,4600.0,176.18,176.19,176.0,176.19,4600.0
2023-02-08 13:50:00,176.11,176.11,176.0,176.0,2610.0,176.11,176.11,176.0,176.0,2610.0
2023-02-08 13:55:00,176.0,176.32,175.95,176.3,5115.0,176.0,176.32,175.95,176.3,5115.0
2023-02-08 14:00:00,176.25,176.28,176.07,176.21,2200.0,176.25,176.28,176.07,176.21,2200.0
2023-02-08 14:05:00,176.22,176.33,176.04,176.33,3894.0,176.22,176.33,176.04,176.33,3894.0
2023-02-08 14:10:00,176.33,176.57,176.33,176.53,2001.0,176.33,176.57,176.33,176.53,2001.0
2023-02-08 14:15:00,176.53,176.73,176.37,176.45,3800.0,176.53,176.73,176.37,176.45,3800.0
2023-02-08 14:20:00,176.44,176.64,176.33,176.62,3456.0,176.44,176.64,176.33,176.62,3456.0
2023-02-08 14:25:00,176.53,176.61,176.1,176.16,3441.0,176.53,176.61,176.1,176.16,3441.0
2023-02-08 14:30:00,176.15,176.34,176.0,176.25,5558.0,176.15,176.34,176.0,176.25,5558.0
2023-02-08 14:35:00,176.25,176.32,176.24,176.24,700.0,176.25,176.32,176.24,176.24,700.0
2023-02-08 14:40:00,176.25,176.25,175.99,176.1,10505.0,176.25,176.25,175.99,176.1,10505.0
2023-02-08 14:45:00,176.09,176.1,175.96,175.96,2410.0,176.09,176.1,175.96,175.96,2410.0
2023-02-08 14:50:00,176.0,176.18,176.0,176.03,4402.0,176.0,176.18,176.0,176.03,4402.0
2023-02-08 14:55:00,176.06,176.47,176.03,176.45,5335.0,176.06,176.47,176.03,176.45,5335.0
2023-02-08 15:00:00,176.38,176.38,175.97,175.99,3212.0,176.38,176.38,175.97,175.99,3212.0
2023-02-08 15:05:00,176.0,176.28,176.0,176.24,4707.0,176.0,176.28,176.0,176.24,4707.0
2023-02-08 15:10:00,176.17,176.22,176.05,176.07,3207.0,176.17,176.22,176.05,176.07,3207.0
2023-02-08 15:15:00,176.13,176.33,176.09,176.17,4025.0,176.13,176.33,176.09,176.17,4025.0
2023-02-08 15:20:00,176.14,176.35,176.12,176.19,2400.0,176.14,176.35,176.12,176.19,2400.0
2023-02-08 15:25:00,176.22,176.23,176.07,176.18,3237.0,176.22,176.23,176.07,176.18,3237.0
2023-02-08 15:30:00,176.2,176.46,176.06,176.06,6757.0,176.2,176.46,176.06,176.06,6757.0
2023-02-08 15:35:00,176.09,176.49,175.99,176.49,10013.0,176.09,176.49,175.99,176.49,10013.0
2023-02-08 15:40:00,176.47,176.57,176.39,176.41,8019.0,176.47,176.57,176.39,176.41,8019.0
2023-02-08 15:45:00,176.36,176.44,176.13,176.19,7225.0,176.36,176.44,176.13,176.19,7225.0
2023-02-08 15:50:00,176.26,176.57,176.21,176.31,32398.0,176.26,176.57,176.21,176.31,32398.0
2023-02-08 15:55:00,176.35,176.56,176.23,176.33,59359.0,176.35,176.56,176.23,176.33,59359.0
2023-02-09 09:30:00,179.29,179.29,178.06,179.1,8461.0,179.29,179.29,178.06,179.1,8461.0
2023-02-09 09:35:00,179.25,179.25,178.24,178.71,1371.0,179.25,179.25,178.24,178.71,1371.0
2023-02-09 09:40:00,178.86,179.0,178.08,178.46,4223.0,178.86,179.0,178.08,178.46,4223.0
2023-02-09 09:45:00,178.73,179.0,178.65,178.88,1435.0,178.73,179.0,178.65,178.88,1435.0
2023-02-09 09:50:00,179.36,179.39,178.88,178.88,2143.0,179.36,179.39,178.88,178.88,2143.0
2023-02-09 09:55:00,179.0,179.13,178.67,178.67,1752.0,179.0,179.13,178.67,178.67,1752.0
2023-02-09 10:00:00,179.03,179.03,178.42,178.5,1050.0,179.03,179.03,178.42,178.5,1050.0
2023-02-09 10:05:00,178.45,178.45,177.76,177.76,1200.0,178.45,178.45,177.76,177.76,1200.0
2023-02-09 10:10:00,177.88,178.14,177.87,177.94,2688.0,177.88,178.14,177.87,177.94,2688.0
2023-02-09 10:15:00,177.86,177.97,177.85,177.97,700.0,177.86,177.97,177.85,177.97,700.0
2023-02-09 10:20:00,177.86,177.86,177.08,177.08,1800.0,177.86,177.86,177.08,177.08,1800.0
2023-02-09 10:25:00,176.97,176.98,176.11,176.45,2235.0,176.97,176.98,176.11,176.45,2235.0
2023-02-09 10:30:00,176.19,176.33,176.14,176.33,1151.0,176.19,176.33,176.14,176.33,1151.0
2023-02-09 10:35:00,176.36,176.44,176.2,176.42,2800.0,176.36,176.44,176.2,176.42,2800.0
2023-02-09 10:40:00,176.23,176.23,175.98,176.0,1384.0,176.23,176.23,175.98,176.0,1384.0
2023-02-09 10:45:00,176.07,176.36,176.07,176.34,1400.0,176.07,176.36,176.07,176.34,1400.0
2023-02-09 10:50:00,176.44,176.54,176.16,176.54,4781.0,176.44,176.54,176.16,176.54,4781.0
2023-02-09 10:55:00,176.3,176.58,176.3,176.58,9100.0,176.3,176.58,176.3,176.58,9100.0
2023-02-09 11:00:00,176.74,176.76,176.17,176.18,3788.0,176.74,176.76,176.17,176.18,3788.0
2023-02-09 11:05:00,176.46,176.52,176.37,176.48,1854.0,176.46,176.52,176.37,176.48,1854.0
2023-02-09 11:10:00,176.55,176.61,176.44,176.46,1320.0,176.55,176.61,176.44,176.46,1320.0
2023-02-09 11:15:00,176.33,176.45,176.33,176.35,1324.0,176.33,176.45,176.33,176.35,1324.0
2023-02-09 11:20:00,176.24,176.24,175.88,176.0,5911.0,176.24,176.24,175.88,176.0,5911.0
2023-02-09 11:25:00,176.01,176.01,175.52,175.63,1804.0,176.01,176.01,175.52,175.63,1804.0
2023-02-09 11:30:00,175.63,175.63,175.33,175.33,1302.0,175.63,175.63,175.33,175.33,1302.0
2023-02-09 11:35:00,175.4,175.5,175.34,175.47,2026.0,175.4,175.5,175.34,175.47,2026.0
2023-02-09 11:40:00,175.53,175.86,175.36,175.75,9208.0,175.53,175.86,175.36,175.75,9208.0
2023-02-09 11:45:00,175.68,175.77,175.5,175.5,2100.0,175.68,175.77,175.5,175.5,2100.0
2023-02-09 11:50:00,175.56,175.84,175.56,175.67,63467.0,175.56,175.84,175.56,175.67,63467.0
2023-02-09 11:55:00,175.8,176.21,175.79,176.21,3563.0,175.8,176.21,175.79,176.21,3563.0
2023-02-09 12:00:00,176.16,176.48,175.91,175.91,5260.0,176.16,176.48,175.91,175.91,5260.0
2023-02-09 12:05:00,175.95,176.24,175.94,176.22,653.0,175.95,176.24,175.94,176.22,653.0
2023-02-09 12:10:00,176.28,176.46,176.24,176.24,4652.0,176.28,176.46,176.24,176.24,4652.0
2023-02-09 12:15:00,176.14,176.14,175.86,175.86,500.0,176.14,176.14,175.86,175.86,500.0
2023-02-09 12:20:00,176.07,176.19,175.94,176.07,3574.0,176.07,176.19,175.94,176.07,3574.0
2023-02-09 12:25:00,176.17,176.21,176.03,176.03,711.0,176.17,176.21,176.03,176.03,711.0
2023-02-09 12:30:00,175.95,176.25,175.95,176.21,3439.0,175.95,176.25,175.95,176.21,3439.0
2023-02-09 12:35:00,176.21,176.21,175.72,175.84,8839.0,176.21,176.21,175.72,175.84,8839.0
2023-02-09 12:40:00,175.84,176.0,175.83,175.91,3072.0,175.84,176.0,175.83,175.91,3072.0
2023-02-09 12:45:00,176.0,176.0,175.69,175.69,10547.0,176.0,176.0,175.69,175.69,10547.0
2023-02-09 12:50:00,175.78,176.0,175.78,176.0,2629.0,175.78,176.0,175.78,176.0,2629.0
2023-02-09 12:55:00,176.0,176.0,175.92,176.0,5083.0,176.0,176.0,175.92,176.0,5083.0
2023-02-09 13:00:00,175.95,175.95,175.54,175.54,2200.0,175.95,175.95,175.54,175.54,2200.0
2023-02-09 13:05:00,175.66,175.7,175.52,175.53,3037.0,175.66,175.7,175.52,175.53,3037.0
2023-02-09 13:10:00,175.65,175.77,175.53,175.53,17800.0,175.65,175.77,175.53,175.53,17800.0
2023-02-09 13:15:00,175.57,175.77,175.21,175.68,19059.0,175.57,175.77,175.21,175.68,19059.0
2023-02-09 13:20:00,175.68,175.81,175.6,175.67,3753.0,175.68,175.81,175.6,175.67,3753.0
2023-02-09 13:25:00,175.81,176.34,175.81,176.33,4600.0,175.81,176.34,175.81,176.33,4600.0
2023-02-09 13:30:00,176.14,176.4,176.06,176.4,2634.0,176.14,176.4,176.06,176.4,2634.0
2023-02-09 13:35:00,176.41,176.54,176.19,176.2,2816.0,176.41,176.54,176.19,176.2,2816.0
2023-02-09 13:40:00,176.14,176.14,175.49,175.62,4944.0,176.14,176.14,175.49,175.62,4944.0
2023-02-09 13:45:00,175.59,175.98,175.59,175.98,2500.0,175.59,175.98,175.59,175.98,2500.0
2023-02-09 13:50:00,175.87,176.06,175.78,175.86,30063.0,175.87,176.06,175.78,175.86,30063.0
2023-02-09 13:55:00,175.94,175.94,175.49,175.58,8200.0,175.94,175.94,175.49,175.58,8200.0
2023-02-09 14:00:00,175.47,175.7,175.39,175.39,14414.0,175.47,175.7,175.39,175.39,14414.0
2023-02-09 14:05:00,175.46,175.46,174.81,175.22,6425.0,175.46,175.46,174.81,175.22,6425.0
2023-02-09 14:10:00,175.05,175.15,174.9,175.05,1494.0,175.05,175.15,174.9,175.05,1494.0
2023-02-09 14:15:00,175.05,175.19,174.97,174.99,2900.0,175.05,175.19,174.97,174.99,2900.0
2023-02-09 14:20:00,174.99,175.09,174.8,174.92,10562.0,174.99,175.09,174.8,174.92,10562.0
2023-02-09 14:25:00,174.96,175.07,174.64,174.74,22305.0,174.96,175.07,174.64,174.74,22305.0
2023-02-09 14:30:00,174.74,175.05,174.73,174.9,14610.0,174.74,175.05,174.73,174.9,14610.0
2023-02-09 14:35:00,174.92,175.03,174.67,174.77,23216.0,174.92,175.03,174.67,174.77,23216.0
2023-02-09 14:40:00,174.8,175.1,174.78,175.1,2073.0,174.8,175.1,174.78,175.1,2073.0
2023-02-09 14:45:00,174.99,175.1,174.86,175.08,12280.0,174.99,175.1,174.86,175.08,12280.0
2023-02-09 14:50:00,175.07,175.16,174.95,175.05,3065.0,175.07,175.16,174.95,175.05,3065.0
2023-02-09 14:55:00,175.05,175.05,174.81,174.87,1506.0,175.05,175.05,174.81,174.87,1506.0
2023-02-09 15:00:00,174.89,174.89,174.28,174.29,2090.0,174.89,174.89,174.28,174.29,2090.0
2023-02-09 15:05:00,174.2,174.33,174.09,174.25,25180.0,174.2,174.33,174.09,174.25,25180.0
2023-02-09 15:10:00,174.27,174.27,173.83,173.87,7880.0,174.27,174.27,173.83,173.87,7880.0
2023-02-09 15:15:00,173.82,173.83,173.6,173.66,4359.0,173.82,173.83,173.6,173.66,4359.0
2023-02-09 15:20:00,173.63,174.23,173.53,174.18,5469.0,173.63,174.23,173.53,174.18,5469.0
2023-02-09 15:25:00,173.99,174.08,173.86,174.08,2550.0,173.99,174.08,173.86,174.08,2550.0
2023-02-09 15:30:00,174.12,174.15,173.66,173.66,17109.0,174.12,174.15,173.66,173.66,17109.0
2023-02-09 15:35:00,173.64,174.01,173.6,174.01,14364.0,173.64,174.01,173.6,174.01,14364.0
2023-02-09 15:40:00,173.96,174.17,173.75,174.03,14646.0,173.96,174.17,173.75,174.03,14646.0
2023-02-09 15:45:00,174.14,174.2,173.82,173.82,10150.0,174.14,174.2,173.82,173.82,10150.0
2023-02-09 15:50:00,173.81,174.28,173.49,173.99,17755.0,173.81,174.28,173.49,173.99,17755.0
2023-02-09 15:55:00,173.87,173.87,173.14,173.14,61366.0,173.87,173.87,173.14,173.14,61366.0
2023-02-10 09:30:00,171.82,171.85,170.0,170.26,36509.0,171.82,171.85,170.0,170.26,36509.0
2023-02-10 09:35:00,170.25,170.91,170.01,170.65,11811.0,170.25,170.91,170.01,170.65,11811.0
2023-02-10 09:40:00,170.77,170.77,168.86,169.08,8697.0,170.77,170.77,168.86,169.08,8697.0
2023-02-10 09:45:00,169.03,170.59,169.03,170.4,14130.0,169.03,170.59,169.03,170.4,14130.0
2023-02-10 09:50:00,170.61,170.91,170.02,170.24,15359.0,170.61,170.91,170.02,170.24,15359.0
2023-02-10 09:55:00,170.24,170.44,169.65,169.65,10640.0,170.24,170.44,169.65,169.65,10640.0
2023-02-10 10:00:00,169.27,169.27,167.75,167.78,6580.0,169.27,169.27,167.75,167.78,6580.0
2023-02-10 10:05:00,168.08,168.09,167.48,167.51,16518.0,168.08,168.09,167.48,167.51,16518.0
2023-02-10 10:10:00,167.74,168.34,167.56,168.06,15877.0,167.74,168.34,167.56,168.06,15877.0
2023-02-10 10:15:00,168.11,169.19,168.11,169.09,7917.0,168.11,169.19,168.11,169.09,7917.0
2023-02-10 10:20:00,169.2,169.29,168.73,169.05,6878.0,169.2,169.29,168.73,169.05,6878.0
2023-02-10 10:25:00,168.9,169.22,168.58,168.9,8732.0,168.9,169.22,168.58,168.9,8732.0
2023-02-10 10:30:00,168.9,169.85,168.76,169.85,17143.0,168.9,169.85,168.76,169.85,17143.0
2023-02-10 10:35:00,169.76,169.95,169.39,169.86,7063.0,169.76,169.95,169.39,169.86,7063.0
2023-02-10 10:40:00,169.67,169.67,168.91,169.23,7731.0,169.67,169.67,168.91,169.23,7731.0
2023-02-10 10:45:00,169.37,169.37,168.7,168.81,4506.0,169.37,169.37,168.7,168.81,4506.0
2023-02-10 10:50:00,168.72,168.73,167.95,168.4,7967.0,168.72,168.73,167.95,168.4,7967.0
2023-02-10 10:55:00,168.4,168.4,167.97,168.11,5463.0,168.4,168.4,167.97,168.11,5463.0
2023-02-10 11:00:00,168.02,168.15,167.82,167.82,11676.0,168.02,168.15,167.82,167.82,11676.0
2023-02-10 11:05:00,167.9,168.54,167.89,168.52,7066.0,167.9,168.54,167.89,168.52,7066.0
2023-02-10 11:10:00,168.51,168.81,168.38,168.67,13078.0,168.51,168.81,168.38,168.67,13078.0
2023-02-10 11:15:00,168.67,168.91,168.4,168.91,17153.0,168.67,168.91,168.4,168.91,17153.0
2023-02-10 11:20:00,168.91,169.16,168.71,168.87,21253.0,168.91,169.16,168.71,168.87,21253.0
2023-02-10 11:25:00,168.86,168.87,167.9,168.17,3500.0,168.86,168.87,167.9,168.17,3500.0
2023-02-10 11:30:00,168.17,168.32,167.86,168.29,5076.0,168.17,168.32,167.86,168.29,5076.0
2023-02-10 11:35:00,168.21,168.53,168.08,168.46,10482.0,168.21,168.53,168.08,168.46,10482.0
2023-02-10 11:40:00,168.46,168.83,168.39,168.72,9513.0,168.46,168.83,168.39,168.72,9513.0
2023-02-10 11:45:00,168.67,168.67,168.08,168.28,7785.0,168.67,168.67,168.08,168.28,7785.0
2023-02-10 11:50:00,168.28,168.35,167.69,167.94,9396.0,168.28,168.35,167.69,167.94,9396.0
2023-02-10 11:55:00,167.8,168.05,167.74,167.78,5459.0,167.8,168.05,167.74,167.78,5459.0
2023-02-10 12:00:00,167.72,167.8,167.44,167.67,5922.0,167.72,167.8,167.44,167.67,5922.0
2023-02-10 12:05:00,167.82,167.83,167.45,167.62,6275.0,167.82,167.83,167.45,167.62,6275.0
2023-02-10 12:10:00,167.62,167.88,167.55,167.74,5512.0,167.62,167.88,167.55,167.74,5512.0
2023-02-10 12:15:00,167.77,167.8,167.38,167.41,2913.0,167.77,167.8,167.38,167.41,2913.0
2023-02-10 12:20:00,167.4,167.65,167.25,167.53,4554.0,167.4,167.65,167.25,167.53,4554.0
2023-02-10 12:25:00,167.46,167.46,166.93,167.0,4239.0,167.46,167.46,166.93,167.0,4239.0
2023-02-10 12:30:00,166.94,167.44,166.88,167.07,8313.0,166.94,167.44,166.88,167.07,8313.0
2023-02-10 12:35:00,167.25,167.39,166.96,166.98,10352.0,167.25,167.39,166.96,166.98,10352.0
2023-02-10 12:40:00,167.03,167.19,166.83,166.83,5482.0,167.03,167.19,166.83,166.83,5482.0
2023-02-10 12:45:00,166.78,167.28,166.73,167.09,8979.0,166.78,167.28,166.73,167.09,8979.0
2023-02-10 12:50:00,167.11,167.15,167.0,167.04,2742.0,167.11,167.15,167.0,167.04,2742.0
2023-02-10 12:55:00,167.01,167.46,167.01,167.46,3008.0,167.01,167.46,167.01,167.46,3008.0
2023-02-10 13:00:00,167.62,167.68,167.41,167.47,10480.0,167.62,167.68,167.41,167.47,10480.0
2023-02-10 13:05:00,167.4,167.55,167.34,167.49,1223.0,167.4,167.55,167.34,167.49,1223.0
2023-02-10 13:10:00,167.45,167.56,167.42,167.47,2449.0,167.45,167.56,167.42,167.47,2449.0
2023-02-10 13:15:00,167.52,167.77,167.52,167.75,7515.0,167.52,167.77,167.52,167.75,7515.0
2023-02-10 13:20:00,167.78,167.93,167.7,167.72,3802.0,167.78,167.93,167.7,167.72,3802.0
2023-02-10 13:25:00,167.57,167.64,167.3,167.31,2789.0,167.57,167.64,167.3,167.31,2789.0
2023-02-10 13:30:00,167.27,167.27,167.0,167.23,14577.0,167.27,167.27,167.0,167.23,14577.0
2023-02-10 13:35:00,167.2,167.21,166.98,167.16,3090.0,167.2,167.21,166.98,167.16,3090.0
2023-02-10 13:40:00,167.16,167.16,166.95,166.97,3962.0,167.16,167.16,166.95,166.97,3962.0
2023-02-10 13:45:00,166.96,167.2,166.79,167.0,11719.0,166.96,167.2,166.79,167.0,11719.0
2023-02-10 13:50:00,167.03,167.03,166.73,166.78,6355.0,167.03,167.03,166.73,166.78,6355.0
2023-02-10 13:55:00,166.72,167.0,166.68,166.99,7160.0,166.72,167.0,166.68,166.99,7160.0
2023-02-10 14:00:00,166.99,167.04,166.72,166.91,7669.0,166.99,167.04,166.72,166.91,7669.0
2023-02-10 14:05:00,166.83,166.88,166.68,166.71,19713.0,166.83,166.88,166.68,166.71,19713.0
2023-02-10 14:10:00,166.71,167.0,166.68,166.86,18693.0,166.71,167.0,166.68,166.86,18693.0
2023-02-10 14:15:00,166.89,167.49,166.88,166.98,4288.0,166.89,167.49,166.88,166.98,4288.0
2023-02-10 14:20:00,167.02,167.04,166.68,166.86,23936.0,167.02,167.04,166.68,166.86,23936.0
2023-02-10 14:25:00,166.92,167.21,166.92,167.09,22442.0,166.92,167.21,166.92,167.09,22442.0
2023-02-10 14:30:00,167.09,167.35,166.9,167.34,9349.0,167.09,167.35,166.9,167.34,9349.0
2023-02-10 14:35:00,167.32,167.97,167.25,167.97,22918.0,167.32,167.97,167.25,167.97,22918.0
2023-02-10 14:40:00,167.89,168.2,167.79,168.2,12564.0,167.89,168.2,167.79,168.2,12564.0
2023-02-10 14:45:00,168.2,168.48,168.13,168.23,10640.0,168.2,168.48,168.13,168.23,10640.0
2023-02-10 14:50:00,168.21,168.21,167.91,168.19,4942.0,168.21,168.21,167.91,168.19,4942.0
2023-02-10 14:55:00,168.19,168.26,168.08,168.2,5509.0,168.19,168.26,168.08,168.2,5509.0
2023-02-10 15:00:00,168.16,168.4,168.15,168.21,5099.0,168.16,168.4,168.15,168.21,5099.0
2023-02-10 15:05:00,168.2,168.41,168.16,168.3,7553.0,168.2,168.41,168.16,168.3,7553.0
2023-02-10 15:10:00,168.35,168.4,167.9,167.96,6087.0,168.35,168.4,167.9,167.96,6087.0
2023-02-10 15:15:00,167.93,167.93,167.61,167.83,11672.0,167.93,167.93,167.61,167.83,11672.0
2023-02-10 15:20:00,167.78,167.78,167.42,167.42,6854.0,167.78,167.78,167.42,167.42,6854.0
2023-02-10 15:25:00,167.41,168.04,167.33,168.04,12678.0,167.41,168.04,167.33,168.04,12678.0
2023-02-10 15:30:00,168.0,168.34,167.9,167.99,13202.0,168.0,168.34,167.9,167.99,13202.0
2023-02-10 15:35:00,168.08,168.5,168.03,168.5,14761.0,168.08,168.5,168.03,168.5,14761.0
2023-02-10 15:40:00,168.46,168.6,168.23,168.33,11286.0,168.46,168.6,168.23,168.33,11286.0
2023-02-10 15:45:00,168.32,168.51,168.16,168.29,10885.0,168.32,168.51,168.16,168.29,10885.0
2023-02-10 15:50:00,168.29,168.47,167.97,168.26,32402.0,168.29,168.47,167.97,168.26,32402.0
2023-02-10 15:55:00,168.29,168.64,167.89,168.64,76571.0,168.29,168.64,167.89,168.64,76571.0
2023-02-13 09:30:00,169.63,169.83,169.02,169.35,8608.0,169.63,169.83,169.02,169.35,8608.0
2023-02-13 09:35:00,169.25,169.39,168.95,169.08,3341.0,169.25,169.39,168.95,169.08,3341.0
2023-02-13 09:40:00,170.27,170.97,170.06,170.97,2596.0,170.27,170.97,170.06,170.97,2596.0
2023-02-13 09:45:00,171.35,171.92,171.35,171.44,3010.0,171.35,171.92,171.35,171.44,3010.0
2023-02-13 09:50:00,171.59,171.83,171.42,171.59,2616.0,171.59,171.83,171.42,171.59,2616.0
2023-02-13 09:55:00,171.94,172.23,171.89,171.89,2182.0,171.94,172.23,171.89,171.89,2182.0
2023-02-13 10:00:00,171.96,171.96,171.61,171.87,3842.0,171.96,171.96,171.61,171.87,3842.0
2023-02-13 10:05:00,171.8,171.8,171.33,171.4,4365.0,171.8,171.8,171.33,171.4,4365.0
2023-02-13 10:10:00,171.5,171.53,171.36,171.45,2711.0,171.5,171.53,171.36,171.45,2711.0
2023-02-13 10:15:00,171.42,171.88,171.33,171.88,7852.0,171.42,171.88,171.33,171.88,7852.0
2023-02-13 10:20:00,171.93,172.14,171.69,171.87,4050.0,171.93,172.14,171.69,171.87,4050.0
2023-02-13 10:25:00,171.87,172.08,171.82,172.0,3120.0,171.87,172.08,171.82,172.0,3120.0
2023-02-13 10:30:00,172.15,172.33,172.15,172.33,3196.0,172.15,172.33,172.15,172.33,3196.0
2023-02-13 10:35:00,172.72,172.8,172.55,172.8,7040.0,172.72,172.8,172.55,172.8,7040.0
2023-02-13 10:40:00,172.71,173.39,172.71,173.03,3984.0,172.71,173.39,172.71,173.03,3984.0
2023-02-13 10:45:00,173.0,173.82,173.0,173.75,5119.0,173.0,173.82,173.0,173.75,5119.0
2023-02-13 10:50:00,173.79,173.98,173.7,173.92,6069.0,173.79,173.98,173.7,173.92,6069.0
2023-02-13 10:55:00,173.96,174.01,173.62,173.68,5807.0,173.96,174.01,173.62,173.68,5807.0
2023-02-13 11:00:00,173.66,174.02,173.63,173.75,7507.0,173.66,174.02,173.63,173.75,7507.0
2023-02-13 11:05:00,173.66,173.66,173.13,173.13,1400.0,173.66,173.66,173.13,173.13,1400.0
2023-02-13 11:10:00,172.96,173.26,172.81,173.15,4255.0,172.96,173.26,172.81,173.15,4255.0
2023-02-13 11:15:00,173.1,173.43,173.1,173.21,1968.0,173.1,173.43,173.1,173.21,1968.0
2023-02-13 11:20:00,173.64,173.84,173.57,173.67,2904.0,173.64,173.84,173.57,173.67,2904.0
2023-02-13 11:25:00,173.65,173.67,173.58,173.61,600.0,173.65,173.67,173.58,173.61,600.0
2023-02-13 11:30:00,173.62,173.63,173.26,173.58,3500.0,173.62,173.63,173.26,173.58,3500.0
2023-02-13 11:35:00,173.66,173.66,173.45,173.65,1073.0,173.66,173.66,173.45,173.65,1073.0
2023-02-13 11:40:00,173.66,173.99,173.65,173.93,3465.0,173.66,173.99,173.65,173.93,3465.0
2023-02-13 11:45:00,173.89,174.09,173.88,174.03,3914.0,173.89,174.09,173.88,174.03,3914.0
2023-02-13 11:50:00,174.0,174.12,173.53,173.72,1710.0,174.0,174.12,173.53,173.72,1710.0
2023-02-13 11:55:00,173.63,173.63,173.29,173.56,2476.0,173.63,173.63,173.29,173.56,2476.0
2023-02-13 12:00:00,173.58,173.58,173.57,173.58,300.0,173.58,173.58,173.57,173.58,300.0
2023-02-13 12:05:00,173.56,173.74,173.56,173.74,731.0,173.56,173.74,173.56,173.74,731.0
2023-02-13 12:10:00,173.88,173.88,173.43,173.43,1632.0,173.88,173.88,173.43,173.43,1632.0
2023-02-13 12:15:00,173.56,173.88,173.43,173.78,8423.0,173.56,173.88,173.43,173.78,8423.0
2023-02-13 12:20:00,173.73,173.77,173.55,173.74,7586.0,173.73,173.77,173.55,173.74,7586.0
2023-02-13 12:25:00,173.72,173.76,173.47,173.5,1588.0,173.72,173.76,173.47,173.5,1588.0
2023-02-13 12:30:00,173.48,173.5,173.41,173.46,972.0,173.48,173.5,173.41,173.46,972.0
2023-02-13 12:35:00,173.41,173.43,173.32,173.43,1497.0,173.41,173.43,173.32,173.43,1497.0
2023-02-13 12:40:00,173.34,173.34,173.17,173.18,1257.0,173.34,173.34,173.17,173.18,1257.0
2023-02-13 12:45:00,173.16,173.34,173.15,173.34,1352.0,173.16,173.34,173.15,173.34,1352.0
2023-02-13 12:50:00,173.4,173.42,173.32,173.37,1297.0,173.4,173.42,173.32,173.37,1297.0
2023-02-13 12:55:00,173.33,173.43,173.12,173.42,839.0,173.33,173.43,173.12,173.42,839.0
2023-02-13 13:00:00,173.44,173.44,173.25,173.28,1384.0,173.44,173.44,173.25,173.28,1384.0
2023-02-13 13:05:00,173.29,173.29,173.01,173.02,901.0,173.29,173.29,173.01,173.02,901.0
2023-02-13 13:10:00,172.98,172.98,172.72,172.87,1310.0,172.98,172.98,172.72,172.87,1310.0
2023-02-13 13:15:00,172.87,173.03,172.87,172.89,1113.0,172.87,173.03,172.87,172.89,1113.0
2023-02-13 13:20:00,172.94,172.98,172.94,172.98,602.0,172.94,172.98,172.94,172.98,602.0
2023-02-13 13:25:00,172.97,173.09,172.95,172.95,2438.0,172.97,173.09,172.95,172.95,2438.0
2023-02-13 13:30:00,172.91,172.99,172.89,172.98,3674.0,172.91,172.99,172.89,172.98,3674.0
2023-02-13 13:35:00,172.81,172.84,172.66,172.66,700.0,172.81,172.84,172.66,172.66,700.0
2023-02-13 13:40:00,172.58,172.59,172.5,172.5,1169.0,172.58,172.59,172.5,172.5,1169.0
2023-02-13 13:45:00,172.45,172.5,172.35,172.37,2713.0,172.45,172.5,172.35,172.37,2713.0
2023-02-13 13:50:00,172.45,172.64,172.45,172.52,1886.0,172.45,172.64,172.45,172.52,1886.0
2023-02-13 13:55:00,172.47,172.74,172.43,172.74,1842.0,172.47,172.74,172.43,172.74,1842.0
2023-02-13 14:00:00,172.74,173.02,172.74,172.86,2615.0,172.74,173.02,172.74,172.86,2615.0
2023-02-13 14:05:00,172.85,172.91,172.67,172.72,2070.0,172.85,172.91,172.67,172.72,2070.0
2023-02-13 14:10:00,172.71,172.92,172.59,172.92,1800.0,172.71,172.92,172.59,172.92,1800.0
2023-02-13 14:15:00,172.94,173.18,172.89,173.17,4454.0,172.94,173.18,172.89,173.17,4454.0
2023-02-13 14:20:00,173.15,173.15,172.8,172.94,2592.0,173.15,173.15,172.8,172.94,2592.0
2023-02-13 14:25:00,172.83,172.88,172.62,172.62,1641.0,172.83,172.88,172.62,172.62,1641.0
2023-02-13 14:30:00,172.43,172.44,172.24,172.29,2813.0,172.43,172.44,172.24,172.29,2813.0
2023-02-13 14:35:00,172.3,172.38,172.19,172.28,1518.0,172.3,172.38,172.19,172.28,1518.0
2023-02-13 14:40:00,172.28,172.28,171.96,172.01,1723.0,172.28,172.28,171.96,172.01,1723.0
2023-02-13 14:45:00,171.96,172.09,171.93,172.08,3552.0,171.96,172.09,171.93,172.08,3552.0
2023-02-13 14:50:00,172.07,172.27,172.06,172.25,1626.0,172.07,172.27,172.06,172.25,1626.0
2023-02-13 14:55:00,172.24,172.35,172.17,172.25,2919.0,172.24,172.35,172.17,172.25,2919.0
2023-02-13 15:00:00,172.27,172.27,171.96,172.13,2231.0,172.27,172.27,171.96,172.13,2231.0
2023-02-13 15:05:00,172.18,172.51,172.18,172.47,3401.0,172.18,172.51,172.18,172.47,3401.0
2023-02-13 15:10:00,172.48,172.75,172.48,172.56,3354.0,172.48,172.75,172.48,172.56,3354.0
2023-02-13 15:15:00,172.52,172.53,172.19,172.4,2900.0,172.52,172.53,172.19,172.4,2900.0
2023-02-13 15:20:00,172.33,172.39,172.15,172.24,10448.0,172.33,172.39,172.15,172.24,10448.0
2023-02-13 15:25:00,172.29,172.43,172.19,172.22,9606.0,172.29,172.43,172.19,172.22,9606.0
2023-02-13 15:30:00,172.27,172.47,172.06,172.06,5563.0,172.27,172.47,172.06,172.06,5563.0
2023-02-13 15:35:00,172.03,172.1,171.71,171.87,9061.0,172.03,172.1,171.71,171.87,9061.0
2023-02-13 15:40:00,171.81,171.81,171.46,171.46,7957.0,171.81,171.81,171.46,171.46,7957.0
2023-02-13 15:45:00,171.52,171.7,171.45,171.54,11946.0,171.52,171.7,171.45,171.54,11946.0
2023-02-13 15:50:00,171.52,171.57,171.1,171.23,19398.0,171.52,171.57,171.1,171.23,19398.0
2023-02-13 15:55:00,171.29,171.58,171.23,171.58,30152.0,171.29,171.58,171.23,171.58,30152.0
2023-02-14 09:30:00,170.24,170.88,169.09,170.04,13123.0,170.24,170.88,169.09,170.04,13123.0
2023-02-14 09:35:00,170.71,171.26,170.6,170.66,3779.0,170.71,171.26,170.6,170.66,3779.0
2023-02-14 09:40:00,170.5,171.29,170.48,170.97,3742.0,170.5,171.29,170.48,170.97,3742.0
2023-02-14 09:45:00,171.59,172.16,171.59,172.16,798.0,171.59,172.16,171.59,172.16,798.0
2023-02-14 09:50:00,172.31,172.41,171.51,171.51,1347.0,172.31,172.41,171.51,171.51,1347.0
2023-02-14 09:55:00,171.69,172.8,171.67,172.8,2388.0,171.69,172.8,171.67,172.8,2388.0
2023-02-14 10:00:00,172.71,173.02,172.66,173.01,2696.0,172.71,173.02,172.66,173.01,2696.0
2023-02-14 10:05:00,173.0,173.28,172.74,173.19,2000.0,173.0,173.28,172.74,173.19,2000.0
2023-02-14 10:10:00,173.15,173.9,173.15,173.67,8344.0,173.15,173.9,173.15,173.67,8344.0
2023-02-14 10:15:00,173.79,173.81,173.54,173.62,4468.0,173.79,173.81,173.54,173.62,4468.0
2023-02-14 10:20:00,173.52,173.57,173.16,173.41,2235.0,173.52,173.57,173.16,173.41,2235.0
2023-02-14 10:25:00,173.33,173.47,173.0,173.0,2268.0,173.33,173.47,173.0,173.0,2268.0
2023-02-14 10:30:00,173.03,173.12,172.52,172.53,1315.0,173.03,173.12,172.52,172.53,1315.0
2023-02-14 10:35:00,172.4,172.41,171.34,171.34,2200.0,172.4,172.41,171.34,171.34,2200.0
2023-02-14 10:40:00,171.3,171.57,171.29,171.57,954.0,171.3,171.57,171.29,171.57,954.0
2023-02-14 10:45:00,171.5,171.81,170.89,171.81,4734.0,171.5,171.81,170.89,171.81,4734.0
2023-02-14 10:50:00,171.81,171.81,171.28,171.58,1333.0,171.81,171.81,171.28,171.58,1333.0
2023-02-14 10:55:00,171.52,171.85,171.4,171.7,2704.0,171.52,171.85,171.4,171.7,2704.0
2023-02-14 11:00:00,171.87,172.29,171.78,172.29,2563.0,171.87,172.29,171.78,172.29,2563.0
2023-02-14 11:05:00,172.33,172.33,171.99,171.99,601.0,172.33,172.33,171.99,171.99,601.0
2023-02-14 11:10:00,172.1,172.12,171.93,172.08,1070.0,172.1,172.12,171.93,172.08,1070.0
2023-02-14 11:15:00,172.12,172.17,172.07,172.17,300.0,172.12,172.17,172.07,172.17,300.0
2023-02-14 11:20:00,172.0,172.04,171.94,171.94,900.0,172.0,172.04,171.94,171.94,900.0
2023-02-14 11:25:00,172.09,172.09,171.26,171.26,2100.0,172.09,172.09,171.26,171.26,2100.0
2023-02-14 11:30:00,170.99,171.12,170.91,170.92,2300.0,170.99,171.12,170.91,170.92,2300.0
2023-02-14 11:35:00,170.99,171.28,170.98,171.27,2500.0,170.99,171.28,170.98,171.27,2500.0
2023-02-14 11:40:00,171.27,171.5,171.21,171.48,4277.0,171.27,171.5,171.21,171.48,4277.0
2023-02-14 11:45:00,171.39,171.76,171.36,171.76,1746.0,171.39,171.76,171.36,171.76,1746.0
2023-02-14 11:50:00,171.74,171.74,171.33,171.53,1545.0,171.74,171.74,171.33,171.53,1545.0
2023-02-14 11:55:00,171.53,171.88,171.44,171.88,1906.0,171.53,171.88,171.44,171.88,1906.0
2023-02-14 12:00:00,171.75,171.91,171.75,171.87,700.0,171.75,171.91,171.75,171.87,700.0
2023-02-14 12:05:00,171.75,171.92,171.75,171.84,1079.0,171.75,171.92,171.75,171.84,1079.0
2023-02-14 12:10:00,171.95,172.29,171.91,172.29,3603.0,171.95,172.29,171.91,172.29,3603.0
2023-02-14 12:15:00,172.34,172.46,172.26,172.26,720.0,172.34,172.46,172.26,172.26,720.0
2023-02-14 12:20:00,172.35,172.41,172.27,172.27,805.0,172.35,172.41,172.27,172.27,805.0
2023-02-14 12:25:00,172.36,172.45,172.28,172.28,700.0,172.36,172.45,172.28,172.28,700.0
2023-02-14 12:30:00,172.28,172.56,172.25,172.56,1304.0,172.28,172.56,172.25,172.56,1304.0
2023-02-14 12:35:00,172.65,172.65,172.32,172.46,2863.0,172.65,172.65,172.32,172.46,2863.0
2023-02-14 12:40:00,172.42,172.49,172.22,172.22,900.0,172.42,172.49,172.22,172.22,900.0
2023-02-14 12:45:00,172.14,172.35,172.12,172.34,1206.0,172.14,172.35,172.12,172.34,1206.0
2023-02-14 12:50:00,172.34,172.34,172.09,172.09,1633.0,172.34,172.34,172.09,172.09,1633.0
2023-02-14 12:55:00,172.09,172.18,172.0,172.05,6124.0,172.09,172.18,172.0,172.05,6124.0
2023-02-14 13:00:00,172.09,172.85,172.09,172.84,1720.0,172.09,172.85,172.09,172.84,1720.0
2023-02-14 13:05:00,172.85,173.05,172.85,173.05,801.0,172.85,173.05,172.85,173.05,801.0
2023-02-14 13:10:00,172.81,172.81,172.54,172.54,595.0,172.81,172.81,172.54,172.54,595.0
2023-02-14 13:15:00,172.67,173.05,172.66,172.88,2669.0,172.67,173.05,172.66,172.88,2669.0
2023-02-14 13:20:00,172.76,173.08,172.66,172.69,4374.0,172.76,173.08,172.66,172.69,4374.0
2023-02-14 13:25:00,172.57,172.62,172.32,172.58,3748.0,172.57,172.62,172.32,172.58,3748.0
2023-02-14 13:30:00,172.76,172.77,172.76,172.76,100.0,172.76,172.77,172.76,172.76,100.0
2023-02-14 13:35:00,172.72,172.75,172.55,172.55,1001.0,172.72,172.75,172.55,172.55,1001.0
2023-02-14 13:40:00,172.51,172.58,172.38,172.38,1742.0,172.51,172.58,172.38,172.38,1742.0
2023-02-14 13:45:00,172.48,172.68,172.47,172.67,500.0,172.48,172.68,172.47,172.67,500.0
2023-02-14 13:50:00,172.69,172.76,172.69,172.75,500.0,172.69,172.76,172.69,172.75,500.0
2023-02-14 13:55:00,172.83,172.84,172.43,172.57,2315.0,172.83,172.84,172.43,172.57,2315.0
2023-02-14 14:00:00,172.3,172.47,172.29,172.47,700.0,172.3,172.47,172.29,172.47,700.0
2023-02-14 14:05:00,172.33,172.33,172.0,172.18,4828.0,172.33,172.33,172.0,172.18,4828.0
2023-02-14 14:10:00,172.35,172.45,172.35,172.4,722.0,172.35,172.45,172.35,172.4,722.0
2023-02-14 14:15:00,172.51,172.78,172.48,172.78,801.0,172.51,172.78,172.48,172.78,801.0
2023-02-14 14:20:00,172.59,172.7,172.46,172.65,800.0,172.59,172.7,172.46,172.65,800.0
2023-02-14 14:25:00,172.55,172.55,172.43,172.5,900.0,172.55,172.55,172.43,172.5,900.0
2023-02-14 14:30:00,172.45,172.71,172.4,172.47,2321.0,172.45,172.71,172.4,172.47,2321.0
2023-02-14 14:35:00,172.68,172.89,172.56,172.81,10483.0,172.68,172.89,172.56,172.81,10483.0
2023-02-14 14:40:00,172.81,172.96,172.81,172.84,2170.0,172.81,172.96,172.81,172.84,2170.0
2023-02-14 14:45:00,172.89,172.96,172.78,172.86,2646.0,172.89,172.96,172.78,172.86,2646.0
2023-02-14 14:50:00,172.84,172.92,172.69,172.92,1700.0,172.84,172.92,172.69,172.92,1700.0
2023-02-14 14:55:00,172.78,172.86,172.59,172.79,4302.0,172.78,172.86,172.59,172.79,4302.0
2023-02-14 15:00:00,172.8,172.97,172.73,172.73,2606.0,172.8,172.97,172.73,172.73,2606.0
2023-02-14 15:05:00,172.79,172.86,172.65,172.65,1200.0,172.79,172.86,172.65,172.65,1200.0
2023-02-14 15:10:00,172.65,172.81,172.47,172.81,4639.0,172.65,172.81,172.47,172.81,4639.0
2023-02-14 15:15:00,172.75,172.88,172.68,172.81,3089.0,172.75,172.88,172.68,172.81,3089.0
2023-02-14 15:20:00,172.77,172.88,172.75,172.84,2799.0,172.77,172.88,172.75,172.84,2799.0
2023-02-14 15:25:00,172.95,172.95,172.71,172.77,2461.0,172.95,172.95,172.71,172.77,2461.0
2023-02-14 15:30:00,172.66,172.9,172.63,172.84,4396.0,172.66,172.9,172.63,172.84,4396.0
2023-02-14 15:35:00,172.84,172.9,172.67,172.69,5132.0,172.84,172.9,172.67,172.69,5132.0
2023-02-14 15:40:00,172.64,172.75,172.56,172.62,7744.0,172.64,172.75,172.56,172.62,7744.0
2023-02-14 15:45:00,172.59,172.59,172.3,172.31,7810.0,172.59,172.59,172.3,172.31,7810.0
2023-02-14 15:50:00,172.4,172.45,171.96,172.11,24769.0,172.4,172.45,171.96,172.11,24769.0
2023-02-14 15:55:00,172.15,172.19,171.6,171.94,35317.0,172.15,172.19,171.6,171.94,35317.0
2023-02-15 09:30:00,171.67,172.52,171.67,172.31,6234.0,171.67,172.52,171.67,172.31,6234.0
2023-02-15 09:35:00,172.24,172.56,171.86,171.86,964.0,172.24,172.56,171.86,171.86,964.0
2023-02-15 09:40:00,171.74,172.27,171.73,172.0,12640.0,171.74,172.27,171.73,172.0,12640.0
2023-02-15 09:45:00,171.66,172.25,171.66,172.25,1152.0,171.66,172.25,171.66,172.25,1152.0
2023-02-15 09:50:00,172.16,172.16,171.0,171.0,12485.0,172.16,172.16,171.0,171.0,12485.0
2023-02-15 09:55:00,171.25,171.49,171.05,171.05,1580.0,171.25,171.49,171.05,171.05,1580.0
2023-02-15 10:00:00,171.17,171.35,171.1,171.34,2711.0,171.17,171.35,171.1,171.34,2711.0
2023-02-15 10:05:00,171.14,171.14,170.4,170.72,10732.0,171.14,171.14,170.4,170.72,10732.0
2023-02-15 10:10:00,170.86,171.07,170.61,170.82,8078.0,170.86,171.07,170.61,170.82,8078.0
2023-02-15 10:15:00,170.89,171.36,170.89,171.36,1800.0,170.89,171.36,170.89,171.36,1800.0
2023-02-15 10:20:00,171.34,171.62,171.24,171.51,1784.0,171.34,171.62,171.24,171.51,1784.0
2023-02-15 10:25:00,171.62,171.84,171.47,171.47,2000.0,171.62,171.84,171.47,171.47,2000.0
2023-02-15 10:30:00,171.51,171.9,171.35,171.8,3893.0,171.51,171.9,171.35,171.8,3893.0
2023-02-15 10:35:00,172.0,172.0,171.77,171.88,742.0,172.0,172.0,171.77,171.88,742.0
2023-02-15 10:40:00,171.82,171.98,171.54,171.54,2978.0,171.82,171.98,171.54,171.54,2978.0
2023-02-15 10:45:00,171.49,171.68,171.31,171.68,1500.0,171.49,171.68,171.31,171.68,1500.0
2023-02-15 10:50:00,171.5,171.6,171.37,171.55,4861.0,171.5,171.6,171.37,171.55,4861.0
2023-02-15 10:55:00,171.54,171.55,171.19,171.19,1417.0,171.54,171.55,171.19,171.19,1417.0
2023-02-15 11:00:00,171.2,172.0,171.2,172.0,10494.0,171.2,172.0,171.2,172.0,10494.0
2023-02-15 11:05:00,171.94,172.78,171.94,172.66,1572.0,171.94,172.78,171.94,172.66,1572.0
2023-02-15 11:10:00,172.81,172.93,172.47,172.47,705.0,172.81,172.93,172.47,172.47,705.0
2023-02-15 11:15:00,172.53,172.73,172.52,172.56,2700.0,172.53,172.73,172.52,172.56,2700.0
2023-02-15 11:20:00,172.63,172.72,172.55,172.59,1220.0,172.63,172.72,172.55,172.59,1220.0
2023-02-15 11:25:00,172.57,172.86,172.5,172.81,1100.0,172.57,172.86,172.5,172.81,1100.0
2023-02-15 11:30:00,172.91,172.91,172.55,172.56,1010.0,172.91,172.91,172.55,172.56,1010.0
2023-02-15 11:35:00,172.52,172.72,172.52,172.72,833.0,172.52,172.72,172.52,172.72,833.0
2023-02-15 11:40:00,172.52,172.86,172.52,172.7,1011.0,172.52,172.86,172.52,172.7,1011.0
2023-02-15 11:45:00,172.81,172.98,172.71,172.92,2485.0,172.81,172.98,172.71,172.92,2485.0
2023-02-15 11:50:00,173.13,173.13,172.68,172.68,974.0,173.13,173.13,172.68,172.68,974.0
2023-02-15 11:55:00,172.79,172.79,172.51,172.63,5805.0,172.79,172.79,172.51,172.63,5805.0
2023-02-15 12:00:00,172.5,172.63,172.35,172.63,1824.0,172.5,172.63,172.35,172.63,1824.0
2023-02-15 12:05:00,172.59,172.67,172.36,172.51,15216.0,172.59,172.67,172.36,172.51,15216.0
2023-02-15 12:10:00,172.58,172.59,172.42,172.47,1136.0,172.58,172.59,172.42,172.47,1136.0
2023-02-15 12:15:00,172.48,172.65,172.46,172.65,827.0,172.48,172.65,172.46,172.65,827.0
2023-02-15 12:20:00,172.63,172.66,172.42,172.5,1590.0,172.63,172.66,172.42,172.5,1590.0
2023-02-15 12:25:00,172.44,172.55,172.23,172.24,2044.0,172.44,172.55,172.23,172.24,2044.0
2023-02-15 12:30:00,172.24,172.44,172.17,172.44,2161.0,172.24,172.44,172.17,172.44,2161.0
2023-02-15 12:35:00,172.51,172.55,172.12,172.12,1006.0,172.51,172.55,172.12,172.12,1006.0
2023-02-15 12:40:00,172.35,172.55,172.35,172.45,512.0,172.35,172.55,172.35,172.45,512.0
2023-02-15 12:45:00,172.53,173.04,172.53,172.76,4157.0,172.53,173.04,172.53,172.76,4157.0
2023-02-15 12:50:00,172.76,172.87,172.66,172.87,1712.0,172.76,172.87,172.66,172.87,1712.0
2023-02-15 12:55:00,172.81,172.99,172.71,172.71,2791.0,172.81,172.99,172.71,172.71,2791.0
2023-02-15 13:00:00,172.73,172.96,172.73,172.89,500.0,172.73,172.96,172.73,172.89,500.0
2023-02-15 13:05:00,172.74,172.9,172.74,172.83,500.0,172.74,172.9,172.74,172.83,500.0
2023-02-15 13:10:00,172.89,172.89,172.65,172.72,1200.0,172.89,172.89,172.65,172.72,1200.0
2023-02-15 13:15:00,172.72,172.81,172.47,172.71,7436.0,172.72,172.81,172.47,172.71,7436.0
2023-02-15 13:20:00,172.7,172.77,172.7,172.77,200.0,172.7,172.77,172.7,172.77,200.0
2023-02-15 13:25:00,172.89,172.97,172.79,172.91,1200.0,172.89,172.97,172.79,172.91,1200.0
2023-02-15 13:30:00,172.92,173.06,172.84,172.95,2889.0,172.92,173.06,172.84,172.95,2889.0
2023-02-15 13:35:00,172.91,173.08,172.91,172.99,1440.0,172.91,173.08,172.91,172.99,1440.0
2023-02-15 13:40:00,172.93,173.09,172.93,173.05,3153.0,172.93,173.09,172.93,173.05,3153.0
2023-02-15 13:45:00,173.06,173.09,172.88,173.0,2723.0,173.06,173.09,172.88,173.0,2723.0
2023-02-15 13:50:00,172.9,173.12,172.9,173.12,4181.0,172.9,173.12,172.9,173.12,4181.0
2023-02-15 13:55:00,173.09,173.86,172.99,173.82,19967.0,173.09,173.86,172.99,173.82,19967.0
2023-02-15 14:00:00,173.85,174.41,173.85,174.41,21903.0,173.85,174.41,173.85,174.41,21903.0
2023-02-15 14:05:00,174.4,174.46,174.19,174.39,4603.0,174.4,174.46,174.19,174.39,4603.0
2023-02-15 14:10:00,174.42,174.64,174.3,174.64,2570.0,174.42,174.64,174.3,174.64,2570.0
2023-02-15 14:15:00,174.73,175.21,174.68,175.06,110715.0,174.73,175.21,174.68,175.06,110715.0
2023-02-15 14:20:00,175.14,175.36,175.0,175.08,2030.0,175.14,175.36,175.0,175.08,2030.0
2023-02-15 14:25:00,175.03,175.03,174.82,174.83,900.0,175.03,175.03,174.82,174.83,900.0
2023-02-15 14:30:00,174.88,174.88,174.3,174.43,5001.0,174.88,174.88,174.3,174.43,5001.0
2023-02-15 14:35:00,174.5,174.64,174.49,174.49,2479.0,174.5,174.64,174.49,174.49,2479.0
2023-02-15 14:40:00,174.5,174.5,174.26,174.42,1257.0,174.5,174.5,174.26,174.42,1257.0
2023-02-15 14:45:00,174.37,174.55,174.31,174.31,2546.0,174.37,174.55,174.31,174.31,2546.0
2023-02-15 14:50:00,174.26,174.53,174.26,174.5,8249.0,174.26,174.53,174.26,174.5,8249.0
2023-02-15 14:55:00,174.54,174.67,174.46,174.6,6879.0,174.54,174.67,174.46,174.6,6879.0
2023-02-15 15:00:00,174.62,174.65,174.5,174.65,2661.0,174.62,174.65,174.5,174.65,2661.0
2023-02-15 15:05:00,174.65,174.8,174.64,174.71,2357.0,174.65,174.8,174.64,174.71,2357.0
2023-02-15 15:10:00,174.7,174.72,174.63,174.7,5150.0,174.7,174.72,174.63,174.7,5150.0
2023-02-15 15:15:00,174.72,174.82,174.63,174.64,44216.0,174.72,174.82,174.63,174.64,44216.0
2023-02-15 15:20:00,174.68,174.88,174.67,174.7,7986.0,174.68,174.88,174.67,174.7,7986.0
2023-02-15 15:25:00,174.75,174.93,174.75,174.9,1752.0,174.75,174.93,174.75,174.9,1752.0
2023-02-15 15:30:00,174.9,175.14,174.89,175.14,5842.0,174.9,175.14,174.89,175.14,5842.0
2023-02-15 15:35:00,175.07,175.28,175.07,175.28,6712.0,175.07,175.28,175.07,175.28,6712.0
2023-02-15 15:40:00,175.28,175.38,174.97,175.08,5932.0,175.28,175.38,174.97,175.08,5932.0
2023-02-15 15:45:00,174.96,175.2,174.96,175.03,115556.0,174.96,175.2,174.96,175.03,115556.0
2023-02-15 15:50:00,175.02,175.27,175.01,175.1,17582.0,175.02,175.27,175.01,175.1,17582.0
2023-02-15 15:55:00,175.03,175.2,174.88,175.19,38880.0,175.03,175.2,174.88,175.19,38880.0
2023-02-16 09:30:00,172.94,174.22,172.45,173.74,14808.0,172.94,174.22,172.45,173.74,14808.0
2023-02-16 09:35:00,173.53,173.96,173.21,173.68,2277.0,173.53,173.96,173.21,173.68,2277.0
2023-02-16 09:40:00,173.87,173.87,172.74,172.75,65286.0,173.87,173.87,172.74,172.75,65286.0
2023-02-16 09:45:00,172.55,173.15,172.48,172.48,4621.0,172.55,173.15,172.48,172.48,4621.0
2023-02-16 09:50:00,172.49,173.01,172.13,172.85,4638.0,172.49,173.01,172.13,172.85,4638.0
2023-02-16 09:55:00,172.83,173.16,172.59,172.59,1576.0,172.83,173.16,172.59,172.59,1576.0
2023-02-16 10:00:00,172.04,172.44,171.94,172.2,2212.0,172.04,172.44,171.94,172.2,2212.0
2023-02-16 10:05:00,172.22,172.84,172.22,172.83,568.0,172.22,172.84,172.22,172.83,568.0
2023-02-16 10:10:00,172.78,173.17,172.78,173.05,1820.0,172.78,173.17,172.78,173.05,1820.0
2023-02-16 10:15:00,172.77,172.9,172.64,172.65,1850.0,172.77,172.9,172.64,172.65,1850.0
2023-02-16 10:20:00,172.72,172.96,172.45,172.5,6505.0,172.72,172.96,172.45,172.5,6505.0
2023-02-16 10:25:00,172.56,172.69,172.45,172.59,7391.0,172.56,172.69,172.45,172.59,7391.0
2023-02-16 10:30:00,172.71,172.87,172.71,172.87,1041.0,172.71,172.87,172.71,172.87,1041.0
2023-02-16 10:35:00,172.84,173.12,172.69,173.12,1925.0,172.84,173.12,172.69,173.12,1925.0
2023-02-16 10:40:00,173.14,173.34,173.13,173.2,3079.0,173.14,173.34,173.13,173.2,3079.0
2023-02-16 10:45:00,173.41,173.71,173.36,173.62,2292.0,173.41,173.71,173.36,173.62,2292.0
2023-02-16 10:50:00,173.71,173.71,173.42,173.42,1501.0,173.71,173.71,173.42,173.42,1501.0
2023-02-16 10:55:00,173.33,173.33,172.87,172.93,1775.0,173.33,173.33,172.87,172.93,1775.0
2023-02-16 11:00:00,172.83,173.42,172.83,173.34,1100.0,172.83,173.42,172.83,173.34,1100.0
2023-02-16 11:05:00,173.36,173.37,172.9,173.15,2015.0,173.36,173.37,172.9,173.15,2015.0
2023-02-16 11:10:00,173.29,173.3,173.12,173.13,800.0,173.29,173.3,173.12,173.13,800.0
2023-02-16 11:15:00,173.27,173.46,173.27,173.3,900.0,173.27,173.46,173.27,173.3,900.0
2023-02-16 11:20:00,173.42,173.42,172.8,172.8,1900.0,173.42,173.42,172.8,172.8,1900.0
2023-02-16 11:25:00,172.74,172.81,172.63,172.8,1947.0,172.74,172.81,172.63,172.8,1947.0
2023-02-16 11:30:00,173.06,173.33,173.06,173.33,1115.0,173.06,173.33,173.06,173.33,1115.0
2023-02-16 11:35:00,173.06,173.48,173.02,173.4,1641.0,173.06,173.48,173.02,173.4,1641.0
2023-02-16 11:40:00,173.5,173.87,173.5,173.87,1300.0,173.5,173.87,173.5,173.87,1300.0
2023-02-16 11:45:00,173.8,174.23,173.75,174.23,2161.0,173.8,174.23,173.75,174.23,2161.0
2023-02-16 11:50:00,174.0,174.12,173.78,173.81,4300.0,174.0,174.12,173.78,173.81,4300.0
2023-02-16 11:55:00,173.93,173.98,173.7,173.78,3156.0,173.93,173.98,173.7,173.78,3156.0
2023-02-16 12:00:00,173.88,173.91,173.79,173.9,2718.0,173.88,173.91,173.79,173.9,2718.0
2023-02-16 12:05:00,174.0,174.04,173.75,173.81,2144.0,174.0,174.04,173.75,173.81,2144.0
2023-02-16 12:10:00,173.81,173.82,173.6,173.6,11377.0,173.81,173.82,173.6,173.6,11377.0
2023-02-16 12:15:00,173.6,173.71,173.26,173.37,7163.0,173.6,173.71,173.26,173.37,7163.0
2023-02-16 12:20:00,173.26,173.45,173.25,173.4,3070.0,173.26,173.45,173.25,173.4,3070.0
2023-02-16 12:25:00,173.47,173.5,173.3,173.5,800.0,173.47,173.5,173.3,173.5,800.0
2023-02-16 12:30:00,173.47,173.93,173.47,173.93,1240.0,173.47,173.93,173.47,173.93,1240.0
2023-02-16 12:35:00,173.93,174.08,173.84,173.95,2766.0,173.93,174.08,173.84,173.95,2766.0
2023-02-16 12:40:00,173.99,174.06,173.99,174.06,500.0,173.99,174.06,173.99,174.06,500.0
2023-02-16 12:45:00,174.04,174.16,173.96,174.16,725.0,174.04,174.16,173.96,174.16,725.0
2023-02-16 12:50:00,174.06,174.06,173.83,173.83,1508.0,174.06,174.06,173.83,173.83,1508.0
2023-02-16 12:55:00,173.72,173.85,173.6,173.69,10886.0,173.72,173.85,173.6,173.69,10886.0
2023-02-16 13:00:00,173.87,174.2,173.84,173.9,1625.0,173.87,174.2,173.84,173.9,1625.0
2023-02-16 13:05:00,173.93,174.04,173.93,174.04,802.0,173.93,174.04,173.93,174.04,802.0
2023-02-16 13:10:00,173.95,174.16,173.93,174.02,700.0,173.95,174.16,173.93,174.02,700.0
2023-02-16 13:15:00,174.0,174.01,173.69,173.71,3810.0,174.0,174.01,173.69,173.71,3810.0
2023-02-16 13:20:00,173.72,173.97,173.71,173.89,1700.0,173.72,173.97,173.71,173.89,1700.0
2023-02-16 13:25:00,173.96,174.0,173.74,173.8,3091.0,173.96,174.0,173.74,173.8,3091.0
2023-02-16 13:30:00,173.86,174.35,173.76,174.25,15178.0,173.86,174.35,173.76,174.25,15178.0
2023-02-16 13:35:00,174.43,174.57,174.27,174.57,4632.0,174.43,174.57,174.27,174.57,4632.0
2023-02-16 13:40:00,174.54,174.54,174.39,174.4,2449.0,174.54,174.54,174.39,174.4,2449.0
2023-02-16 13:45:00,174.33,174.5,174.3,174.46,1100.0,174.33,174.5,174.3,174.46,1100.0
2023-02-16 13:50:00,174.43,174.43,174.28,174.32,1150.0,174.43,174.43,174.28,174.32,1150.0
2023-02-16 13:55:00,174.23,174.29,174.19,174.28,1709.0,174.23,174.29,174.19,174.28,1709.0
2023-02-16 14:00:00,174.35,174.52,174.35,174.44,1525.0,174.35,174.52,174.35,174.44,1525.0
2023-02-16 14:05:00,174.43,174.63,174.38,174.56,3619.0,174.43,174.63,174.38,174.56,3619.0
2023-02-16 14:10:00,174.57,174.71,174.57,174.6,6300.0,174.57,174.71,174.57,174.6,6300.0
2023-02-16 14:15:00,174.55,174.55,174.35,174.36,3213.0,174.55,174.55,174.35,174.36,3213.0
2023-02-16 14:20:00,174.32,174.39,174.26,174.37,2069.0,174.32,174.39,174.26,174.37,2069.0
2023-02-16 14:25:00,174.42,174.51,174.41,174.42,8163.0,174.42,174.51,174.41,174.42,8163.0
2023-02-16 14:30:00,174.41,174.44,174.37,174.44,700.0,174.41,174.44,174.37,174.44,700.0
2023-02-16 14:35:00,174.52,174.76,174.51,174.75,5144.0,174.52,174.76,174.51,174.75,5144.0
2023-02-16 14:40:00,174.66,174.66,174.29,174.42,2265.0,174.66,174.66,174.29,174.42,2265.0
2023-02-16 14:45:00,174.47,174.53,174.43,174.44,695.0,174.47,174.53,174.43,174.44,695.0
2023-02-16 14:50:00,174.52,174.52,174.29,174.43,1400.0,174.52,174.52,174.29,174.43,1400.0
2023-02-16 14:55:00,174.5,174.66,174.49,174.55,2860.0,174.5,174.66,174.49,174.55,2860.0
2023-02-16 15:00:00,174.55,174.55,174.32,174.34,6095.0,174.55,174.55,174.32,174.34,6095.0
2023-02-16 15:05:00,174.33,174.4,174.13,174.34,2418.0,174.33,174.4,174.13,174.34,2418.0
2023-02-16 15:10:00,174.38,174.55,174.25,174.36,5967.0,174.38,174.55,174.25,174.36,5967.0
2023-02-16 15:15:00,174.44,174.45,174.02,174.02,5128.0,174.44,174.45,174.02,174.02,5128.0
2023-02-16 15:20:00,174.09,174.2,173.85,174.16,2523.0,174.09,174.2,173.85,174.16,2523.0
2023-02-16 15:25:00,174.14,174.27,173.76,173.76,2621.0,174.14,174.27,173.76,173.76,2621.0
2023-02-16 15:30:00,173.69,173.73,173.6,173.65,10567.0,173.69,173.73,173.6,173.65,10567.0
2023-02-16 15:35:00,173.68,173.78,173.48,173.5,4369.0,173.68,173.78,173.48,173.5,4369.0
2023-02-16 15:40:00,173.45,173.52,172.98,173.1,13002.0,173.45,173.52,172.98,173.1,13002.0
2023-02-16 15:45:00,173.11,173.43,173.02,173.38,4315.0,173.11,173.43,173.02,173.38,4315.0
2023-02-16 15:50:00,173.37,174.04,173.29,173.97,27600.0,173.37,174.04,173.29,173.97,27600.0
2023-02-16 15:55:00,174.02,174.02,172.97,173.03,60743.0,174.02,174.02,172.97,173.03,60743.0
2023-02-17 09:30:00,172.75,172.75,171.9,172.11,7733.0,172.75,172.75,171.9,172.11,7733.0
2023-02-17 09:35:00,172.12,172.14,171.5,171.5,1221.0,172.12,172.14,171.5,171.5,1221.0
2023-02-17 09:40:00,171.05,171.63,170.8,171.22,2527.0,171.05,171.63,170.8,171.22,2527.0
2023-02-17 09:45:00,170.68,170.89,170.41,170.53,3416.0,170.68,170.89,170.41,170.53,3416.0
2023-02-17 09:50:00,170.53,171.22,170.48,170.78,5280.0,170.53,171.22,170.48,170.78,5280.0
2023-02-17 09:55:00,170.77,171.67,170.77,171.56,4216.0,170.77,171.67,170.77,171.56,4216.0
2023-02-17 10:00:00,171.32,171.71,171.27,171.71,5583.0,171.32,171.71,171.27,171.71,5583.0
2023-02-17 10:05:00,171.71,171.71,171.28,171.31,1700.0,171.71,171.71,171.28,171.31,1700.0
2023-02-17 10:10:00,171.34,171.45,171.25,171.25,1804.0,171.34,171.45,171.25,171.25,1804.0
2023-02-17 10:15:00,171.25,171.9,171.2,171.81,4905.0,171.25,171.9,171.2,171.81,4905.0
2023-02-17 10:20:00,171.94,172.0,171.57,171.58,1706.0,171.94,172.0,171.57,171.58,1706.0
2023-02-17 10:25:00,171.44,171.71,171.31,171.63,2840.0,171.44,171.71,171.31,171.63,2840.0
2023-02-17 10:30:00,171.61,171.78,171.59,171.71,1533.0,171.61,171.78,171.59,171.71,1533.0
2023-02-17 10:35:00,171.67,171.98,171.63,171.67,2015.0,171.67,171.98,171.63,171.67,2015.0
2023-02-17 10:40:00,171.46,171.58,170.98,171.09,2650.0,171.46,171.58,170.98,171.09,2650.0
2023-02-17 10:45:00,171.11,171.35,171.11,171.24,3768.0,171.11,171.35,171.11,171.24,3768.0
2023-02-17 10:50:00,171.24,171.24,170.92,171.03,1919.0,171.24,171.24,170.92,171.03,1919.0
2023-02-17 10:55:00,170.97,171.41,170.94,171.26,6201.0,170.97,171.41,170.94,171.26,6201.0
2023-02-17 11:00:00,171.29,171.31,171.02,171.03,7851.0,171.29,171.31,171.02,171.03,7851.0
2023-02-17 11:05:00,171.08,171.34,171.06,171.12,1982.0,171.08,171.34,171.06,171.12,1982.0
2023-02-17 11:10:00,171.05,171.2,171.05,171.14,500.0,171.05,171.2,171.05,171.14,500.0
2023-02-17 11:15:00,171.09,171.09,170.88,170.88,580.0,171.09,171.09,170.88,170.88,580.0
2023-02-17 11:20:00,170.93,170.93,170.5,170.6,1247.0,170.93,170.93,170.5,170.6,1247.0
2023-02-17 11:25:00,170.74,170.74,170.42,170.56,2275.0,170.74,170.74,170.42,170.56,2275.0
2023-02-17 11:30:00,170.55,170.55,170.17,170.24,1600.0,170.55,170.55,170.17,170.24,1600.0
2023-02-17 11:35:00,170.38,170.43,170.22,170.43,2305.0,170.38,170.43,170.22,170.43,2305.0
2023-02-17 11:40:00,170.43,170.58,170.4,170.58,4100.0,170.43,170.58,170.4,170.58,4100.0
2023-02-17 11:45:00,170.7,170.9,170.65,170.66,2702.0,170.7,170.9,170.65,170.66,2702.0
2023-02-17 11:50:00,170.7,170.77,169.64,169.64,20326.0,170.7,170.77,169.64,169.64,20326.0
2023-02-17 11:55:00,169.63,169.75,169.31,169.75,18266.0,169.63,169.75,169.31,169.75,18266.0
2023-02-17 12:00:00,169.97,170.06,169.86,169.93,20357.0,169.97,170.06,169.86,169.93,20357.0
2023-02-17 12:05:00,169.93,170.3,169.93,170.3,2105.0,169.93,170.3,169.93,170.3,2105.0
2023-02-17 12:10:00,170.13,170.73,170.12,170.38,7124.0,170.13,170.73,170.12,170.38,7124.0
2023-02-17 12:15:00,170.3,170.3,170.07,170.08,601.0,170.3,170.3,170.07,170.08,601.0
2023-02-17 12:20:00,170.14,170.2,170.04,170.2,2489.0,170.14,170.2,170.04,170.2,2489.0
2023-02-17 12:25:00,170.24,170.36,170.17,170.18,4675.0,170.24,170.36,170.17,170.18,4675.0
2023-02-17 12:30:00,170.08,170.13,169.95,170.03,1372.0,170.08,170.13,169.95,170.03,1372.0
2023-02-17 12:35:00,170.06,170.07,169.9,169.94,800.0,170.06,170.07,169.9,169.94,800.0
2023-02-17 12:40:00,169.99,169.99,169.8,169.83,1842.0,169.99,169.99,169.8,169.83,1842.0
2023-02-17 12:45:00,169.87,169.87,169.72,169.75,700.0,169.87,169.87,169.72,169.75,700.0
2023-02-17 12:50:00,169.61,169.61,169.22,169.22,2739.0,169.61,169.61,169.22,169.22,2739.0
2023-02-17 12:55:00,169.19,169.3,169.14,169.3,700.0,169.19,169.3,169.14,169.3,700.0
2023-02-17 13:00:00,169.28,169.31,169.04,169.04,1100.0,169.28,169.31,169.04,169.04,1100.0
2023-02-17 13:05:00,169.13,169.4,169.12,169.34,2400.0,169.13,169.4,169.12,169.34,2400.0
2023-02-17 13:10:00,169.4,169.6,169.39,169.6,1698.0,169.4,169.6,169.39,169.6,1698.0
2023-02-17 13:15:00,169.49,169.49,169.34,169.34,900.0,169.49,169.49,169.34,169.34,900.0
2023-02-17 13:20:00,169.26,169.26,168.94,168.94,7366.0,169.26,169.26,168.94,168.94,7366.0
2023-02-17 13:25:00,169.13,169.16,169.07,169.07,1104.0,169.13,169.16,169.07,169.07,1104.0
2023-02-17 13:30:00,169.01,169.06,168.93,169.03,600.0,169.01,169.06,168.93,169.03,600.0
2023-02-17 13:35:00,169.02,169.62,169.01,169.6,3371.0,169.02,169.62,169.01,169.6,3371.0
2023-02-17 13:40:00,169.63,169.99,169.63,169.98,5500.0,169.63,169.99,169.63,169.98,5500.0
2023-02-17 13:45:00,170.0,170.15,169.97,170.09,2400.0,170.0,170.15,169.97,170.09,2400.0
2023-02-17 13:50:00,170.05,170.05,169.72,169.81,5590.0,170.05,170.05,169.72,169.81,5590.0
2023-02-17 13:55:00,169.75,169.75,169.4,169.5,25296.0,169.75,169.75,169.4,169.5,25296.0
2023-02-17 14:00:00,169.62,169.83,169.59,169.81,3231.0,169.62,169.83,169.59,169.81,3231.0
2023-02-17 14:05:00,169.79,170.1,169.76,170.1,1719.0,169.79,170.1,169.76,170.1,1719.0
2023-02-17 14:10:00,170.05,170.15,169.79,169.79,3521.0,170.05,170.15,169.79,169.79,3521.0
2023-02-17 14:15:00,169.75,169.99,169.74,169.87,1634.0,169.75,169.99,169.74,169.87,1634.0
2023-02-17 14:20:00,169.87,170.28,169.83,170.24,1400.0,169.87,170.28,169.83,170.24,1400.0
2023-02-17 14:25:00,170.17,170.17,169.85,169.95,2051.0,170.17,170.17,169.85,169.95,2051.0
2023-02-17 14:30:00,169.95,170.26,169.95,170.15,1772.0,169.95,170.26,169.95,170.15,1772.0
2023-02-17 14:35:00,170.12,170.24,169.98,170.24,1477.0,170.12,170.24,169.98,170.24,1477.0
2023-02-17 14:40:00,170.24,170.24,169.9,169.9,2100.0,170.24,170.24,169.9,169.9,2100.0
2023-02-17 14:45:00,169.88,169.98,169.76,169.83,6388.0,169.88,169.98,169.76,169.83,6388.0
2023-02-17 14:50:00,169.83,170.5,169.83,170.39,6764.0,169.83,170.5,169.83,170.39,6764.0
2023-02-17 14:55:00,170.38,170.58,170.38,170.47,1789.0,170.38,170.58,170.38,170.47,1789.0
2023-02-17 15:00:00,170.66,170.78,170.58,170.58,4100.0,170.66,170.78,170.58,170.58,4100.0
2023-02-17 15:05:00,170.57,170.66,170.47,170.66,2900.0,170.57,170.66,170.47,170.66,2900.0
2023-02-17 15:10:00,170.83,170.85,170.67,170.76,4333.0,170.83,170.85,170.67,170.76,4333.0
2023-02-17 15:15:00,170.78,170.99,170.5,170.5,9446.0,170.78,170.99,170.5,170.5,9446.0
2023-02-17 15:20:00,170.57,170.79,170.54,170.75,8183.0,170.57,170.79,170.54,170.75,8183.0
2023-02-17 15:25:00,170.72,170.79,170.41,170.41,13429.0,170.72,170.79,170.41,170.41,13429.0
2023-02-17 15:30:00,170.39,170.8,170.33,170.68,10334.0,170.39,170.8,170.33,170.68,10334.0
2023-02-17 15:35:00,170.7,170.86,170.6,170.6,17783.0,170.7,170.86,170.6,170.6,17783.0
2023-02-17 15:40:00,170.54,170.74,170.33,170.33,7022.0,170.54,170.74,170.33,170.33,7022.0
2023-02-17 15:45:00,170.29,170.49,170.07,170.07,12436.0,170.29,170.49,170.07,170.07,12436.0
2023-02-17 15:50:00,170.09,170.78,170.08,170.59,33799.0,170.09,170.78,170.08,170.59,33799.0
2023-02-17 15:55:00,170.59,170.76,170.39,170.45,49093.0,170.59,170.76,170.39,170.45,49093.0
2023-02-21 09:30:00,168.0,168.76,167.44,167.55,14379.0,168.0,168.76,167.44,167.55,14379.0
2023-02-21 09:35:00,167.52,167.8,166.91,166.93,6450.0,167.52,167.8,166.91,166.93,6450.0
2023-02-21 09:40:00,167.06,167.6,167.06,167.48,3770.0,167.06,167.6,167.06,167.48,3770.0
2023-02-21 09:45:00,167.6,167.68,167.19,167.38,9506.0,167.6,167.68,167.19,167.38,9506.0
2023-02-21 09:50:00,167.58,168.4,167.2,168.04,20545.0,167.58,168.4,167.2,168.04,20545.0
2023-02-21 09:55:00,168.08,168.25,167.82,168.04,46888.0,168.08,168.25,167.82,168.04,46888.0
2023-02-21 10:00:00,168.03,168.28,167.69,167.84,4822.0,168.03,168.28,167.69,167.84,4822.0
2023-02-21 10:05:00,167.72,168.08,167.72,168.08,7083.0,167.72,168.08,167.72,168.08,7083.0
2023-02-21 10:10:00,168.09,168.19,167.78,168.19,5028.0,168.09,168.19,167.78,168.19,5028.0
2023-02-21 10:15:00,168.34,168.61,168.2,168.47,4069.0,168.34,168.61,168.2,168.47,4069.0
2023-02-21 10:20:00,168.32,168.34,167.98,167.99,2895.0,168.32,168.34,167.98,167.99,2895.0
2023-02-21 10:25:00,167.91,168.04,167.52,167.64,1755.0,167.91,168.04,167.52,167.64,1755.0
2023-02-21 10:30:00,167.61,168.25,167.61,168.25,8459.0,167.61,168.25,167.61,168.25,8459.0
2023-02-21 10:35:00,168.25,168.59,168.2,168.34,2468.0,168.25,168.59,168.2,168.34,2468.0
2023-02-21 10:40:00,168.55,169.06,168.55,168.89,3293.0,168.55,169.06,168.55,168.89,3293.0
2023-02-21 10:45:00,168.89,169.16,168.81,169.16,10522.0,168.89,169.16,168.81,169.16,10522.0
2023-02-21 10:50:00,169.14,169.28,168.8,168.8,12375.0,169.14,169.28,168.8,168.8,12375.0
2023-02-21 10:55:00,168.93,169.19,168.89,169.06,2126.0,168.93,169.19,168.89,169.06,2126.0
2023-02-21 11:00:00,169.06,169.19,169.01,169.01,1900.0,169.06,169.19,169.01,169.01,1900.0
2023-02-21 11:05:00,169.01,169.16,168.66,168.84,6979.0,169.01,169.16,168.66,168.84,6979.0
2023-02-21 11:10:00,168.88,168.94,168.74,168.86,1805.0,168.88,168.94,168.74,168.86,1805.0
2023-02-21 11:15:00,168.78,168.81,168.59,168.78,2778.0,168.78,168.81,168.59,168.78,2778.0
2023-02-21 11:20:00,168.8,169.29,168.8,169.11,5859.0,168.8,169.29,168.8,169.11,5859.0
2023-02-21 11:25:00,169.13,169.13,168.94,168.94,1104.0,169.13,169.13,168.94,168.94,1104.0
2023-02-21 11:30:00,168.94,169.01,168.6,168.8,3721.0,168.94,169.01,168.6,168.8,3721.0
2023-02-21 11:35:00,168.85,168.99,168.85,168.87,3200.0,168.85,168.99,168.85,168.87,3200.0
2023-02-21 11:40:00,168.9,169.08,168.88,169.06,2697.0,168.9,169.08,168.88,169.06,2697.0
2023-02-21 11:45:00,169.02,169.08,168.91,169.0,2677.0,169.02,169.08,168.91,169.0,2677.0
2023-02-21 11:50:00,168.98,169.01,168.56,168.81,5002.0,168.98,169.01,168.56,168.81,5002.0
2023-02-21 11:55:00,168.78,168.88,168.57,168.57,6169.0,168.78,168.88,168.57,168.57,6169.0
2023-02-21 12:00:00,168.58,168.72,168.46,168.57,2267.0,168.58,168.72,168.46,168.57,2267.0
2023-02-21 12:05:00,168.66,168.84,168.17,168.31,13304.0,168.66,168.84,168.17,168.31,13304.0
2023-02-21 12:10:00,168.38,169.03,168.3,168.95,5700.0,168.38,169.03,168.3,168.95,5700.0
2023-02-21 12:15:00,168.89,169.3,168.89,169.29,11300.0,168.89,169.3,168.89,169.29,11300.0
2023-02-21 12:20:00,169.26,169.36,169.05,169.25,9888.0,169.26,169.36,169.05,169.25,9888.0
2023-02-21 12:25:00,169.18,169.38,169.08,169.08,4101.0,169.18,169.38,169.08,169.08,4101.0
2023-02-21 12:30:00,168.96,168.96,168.68,168.78,5517.0,168.96,168.96,168.68,168.78,5517.0
2023-02-21 12:35:00,168.84,169.11,168.82,169.0,6645.0,168.84,169.11,168.82,169.0,6645.0
2023-02-21 12:40:00,169.13,169.58,169.05,169.46,4847.0,169.13,169.58,169.05,169.46,4847.0
2023-02-21 12:45:00,169.45,169.48,169.32,169.4,2999.0,169.45,169.48,169.32,169.4,2999.0
2023-02-21 12:50:00,169.4,169.68,169.4,169.64,3490.0,169.4,169.68,169.4,169.64,3490.0
2023-02-21 12:55:00,169.63,169.65,169.32,169.37,3032.0,169.63,169.65,169.32,169.37,3032.0
2023-02-21 13:00:00,169.4,169.44,169.27,169.44,2733.0,169.4,169.44,169.27,169.44,2733.0
2023-02-21 13:05:00,169.49,169.85,169.47,169.73,11187.0,169.49,169.85,169.47,169.73,11187.0
2023-02-21 13:10:00,169.73,169.73,169.58,169.63,4557.0,169.73,169.73,169.58,169.63,4557.0
2023-02-21 13:15:00,169.68,169.78,169.49,169.72,5938.0,169.68,169.78,169.49,169.72,5938.0
2023-02-21 13:20:00,169.7,169.97,169.68,169.85,2500.0,169.7,169.97,169.68,169.85,2500.0
2023-02-21 13:25:00,169.81,169.88,169.64,169.88,4450.0,169.81,169.88,169.64,169.88,4450.0
2023-02-21 13:30:00,169.83,169.87,169.25,169.33,4137.0,169.83,169.87,169.25,169.33,4137.0
2023-02-21 13:35:00,169.19,169.27,168.69,168.79,12891.0,169.19,169.27,168.69,168.79,12891.0
2023-02-21 13:40:00,168.65,169.13,168.65,168.96,4222.0,168.65,169.13,168.65,168.96,4222.0
2023-02-21 13:45:00,168.96,169.12,168.95,169.05,2821.0,168.96,169.12,168.95,169.05,2821.0
2023-02-21 13:50:00,169.03,169.34,169.03,169.29,3321.0,169.03,169.34,169.03,169.29,3321.0
2023-02-21 13:55:00,169.21,169.21,168.96,169.02,1700.0,169.21,169.21,168.96,169.02,1700.0
2023-02-21 14:00:00,169.02,169.02,168.89,168.94,2653.0,169.02,169.02,168.89,168.94,2653.0
2023-02-21 14:05:00,168.95,169.14,168.76,169.1,7993.0,168.95,169.14,168.76,169.1,7993.0
2023-02-21 14:10:00,169.07,169.07,168.99,169.01,1500.0,169.07,169.07,168.99,169.01,1500.0
2023-02-21 14:15:00,169.03,169.13,169.01,169.05,3128.0,169.03,169.13,169.01,169.05,3128.0
2023-02-21 14:20:00,169.05,169.06,168.87,168.95,1528.0,169.05,169.06,168.87,168.95,1528.0
2023-02-21 14:25:00,168.93,169.14,168.93,169.06,6319.0,168.93,169.14,168.93,169.06,6319.0
2023-02-21 14:30:00,169.06,169.35,169.05,169.33,5000.0,169.06,169.35,169.05,169.33,5000.0
2023-02-21 14:35:00,169.37,169.39,169.1,169.23,2826.0,169.37,169.39,169.1,169.23,2826.0
2023-02-21 14:40:00,169.22,169.6,169.15,169.53,14155.0,169.22,169.6,169.15,169.53,14155.0
2023-02-21 14:45:00,169.6,169.82,169.55,169.61,4241.0,169.6,169.82,169.55,169.61,4241.0
2023-02-21 14:50:00,169.61,169.61,169.38,169.56,5178.0,169.61,169.61,169.38,169.56,5178.0
2023-02-21 14:55:00,169.59,169.73,169.52,169.66,4438.0,169.59,169.73,169.52,169.66,4438.0
2023-02-21 15:00:00,169.67,169.88,169.65,169.72,5454.0,169.67,169.88,169.65,169.72,5454.0
2023-02-21 15:05:00,169.75,169.79,169.5,169.54,4660.0,169.75,169.79,169.5,169.54,4660.0
2023-02-21 15:10:00,169.53,169.67,169.52,169.59,7733.0,169.53,169.67,169.52,169.59,7733.0
2023-02-21 15:15:00,169.56,169.63,169.27,169.53,15012.0,169.56,169.63,169.27,169.53,15012.0
2023-02-21 15:20:00,169.53,169.68,169.48,169.62,4340.0,169.53,169.68,169.48,169.62,4340.0
2023-02-21 15:25:00,169.58,169.62,169.2,169.52,12309.0,169.58,169.62,169.2,169.52,12309.0
2023-02-21 15:30:00,169.57,169.84,169.55,169.77,5245.0,169.57,169.84,169.55,169.77,5245.0
2023-02-21 15:35:00,169.78,169.83,169.58,169.68,8871.0,169.78,169.83,169.58,169.68,8871.0
2023-02-21 15:40:00,169.7,169.76,169.61,169.72,8170.0,169.7,169.76,169.61,169.72,8170.0
2023-02-21 15:45:00,169.73,169.83,169.59,169.81,22274.0,169.73,169.83,169.59,169.81,22274.0
2023-02-21 15:50:00,169.81,169.84,169.56,169.63,28662.0,169.81,169.84,169.56,169.63,28662.0
2023-02-21 15:55:00,169.64,169.77,169.46,169.66,62069.0,169.64,169.77,169.46,169.66,62069.0
2023-02-22 09:30:00,169.69,170.2,169.35,169.35,17603.0,169.69,170.2,169.35,169.35,17603.0
2023-02-22 09:35:00,169.32,169.44,169.08,169.44,1427.0,169.32,169.44,169.08,169.44,1427.0
2023-02-22 09:40:00,169.54,170.34,169.54,170.34,2438.0,169.54,170.34,169.54,170.34,2438.0
2023-02-22 09:45:00,170.35,171.32,170.35,171.19,3365.0,170.35,171.32,170.35,171.19,3365.0
2023-02-22 09:50:00,171.18,171.18,170.47,170.47,1753.0,171.18,171.18,170.47,170.47,1753.0
2023-02-22 09:55:00,170.42,171.42,170.17,171.28,22352.0,170.42,171.42,170.17,171.28,22352.0
2023-02-22 10:00:00,171.13,171.3,170.39,170.39,4739.0,171.13,171.3,170.39,170.39,4739.0
2023-02-22 10:05:00,170.51,170.8,170.5,170.57,5812.0,170.51,170.8,170.5,170.57,5812.0
2023-02-22 10:10:00,170.32,170.5,170.11,170.49,6147.0,170.32,170.5,170.11,170.49,6147.0
2023-02-22 10:15:00,170.4,170.51,169.94,170.2,7995.0,170.4,170.51,169.94,170.2,7995.0
2023-02-22 10:20:00,170.25,170.84,170.2,170.84,2195.0,170.25,170.84,170.2,170.84,2195.0
2023-02-22 10:25:00,170.98,170.98,170.47,170.48,7217.0,170.98,170.98,170.47,170.48,7217.0
2023-02-22 10:30:00,170.3,170.41,169.65,169.92,16721.0,170.3,170.41,169.65,169.92,16721.0
2023-02-22 10:35:00,170.08,170.12,169.84,169.84,2817.0,170.08,170.12,169.84,169.84,2817.0
2023-02-22 10:40:00,169.93,170.25,169.93,170.09,5939.0,169.93,170.25,169.93,170.09,5939.0
2023-02-22 10:45:00,170.21,170.26,169.9,170.0,3857.0,170.21,170.26,169.9,170.0,3857.0
2023-02-22 10:50:00,169.97,170.36,169.95,170.36,5431.0,169.97,170.36,169.95,170.36,5431.0
2023-02-22 10:55:00,170.24,170.36,170.11,170.18,1274.0,170.24,170.36,170.11,170.18,1274.0
2023-02-22 11:00:00,170.34,170.54,170.3,170.49,2240.0,170.34,170.54,170.3,170.49,2240.0
2023-02-22 11:05:00,170.63,170.63,170.37,170.37,1121.0,170.63,170.63,170.37,170.37,1121.0
2023-02-22 11:10:00,170.45,170.45,170.2,170.32,2395.0,170.45,170.45,170.2,170.32,2395.0
2023-02-22 11:15:00,170.32,170.63,170.26,170.63,4120.0,170.32,170.63,170.26,170.63,4120.0
2023-02-22 11:20:00,170.6,170.88,170.6,170.72,1818.0,170.6,170.88,170.6,170.72,1818.0
2023-02-22 11:25:00,170.67,170.67,170.58,170.59,900.0,170.67,170.67,170.58,170.59,900.0
2023-02-22 11:30:00,170.63,171.05,170.62,170.92,5366.0,170.63,171.05,170.62,170.92,5366.0
2023-02-22 11:35:00,171.09,171.19,170.84,170.85,5385.0,171.09,171.19,170.84,170.85,5385.0
2023-02-22 11:40:00,170.82,171.0,170.77,170.99,3388.0,170.82,171.0,170.77,170.99,3388.0
2023-02-22 11:45:00,171.0,171.01,170.72,170.72,3339.0,171.0,171.01,170.72,170.72,3339.0
2023-02-22 11:50:00,170.87,170.99,170.8,170.83,2101.0,170.87,170.99,170.8,170.83,2101.0
2023-02-22 11:55:00,170.87,170.87,170.71,170.8,1102.0,170.87,170.87,170.71,170.8,1102.0
2023-02-22 12:00:00,170.83,170.9,170.66,170.74,3345.0,170.83,170.9,170.66,170.74,3345.0
2023-02-22 12:05:00,170.8,170.8,170.47,170.49,4626.0,170.8,170.8,170.47,170.49,4626.0
2023-02-22 12:10:00,170.43,170.87,170.42,170.67,4485.0,170.43,170.87,170.42,170.67,4485.0
2023-02-22 12:15:00,170.8,171.19,170.8,171.13,11089.0,170.8,171.19,170.8,171.13,11089.0
2023-02-22 12:20:00,170.93,170.99,170.8,170.97,997.0,170.93,170.99,170.8,170.97,997.0
2023-02-22 12:25:00,170.99,170.99,170.76,170.94,2936.0,170.99,170.99,170.76,170.94,2936.0
2023-02-22 12:30:00,170.93,170.93,170.76,170.86,2614.0,170.93,170.93,170.76,170.86,2614.0
2023-02-22 12:35:00,170.86,171.06,170.76,170.95,2630.0,170.86,171.06,170.76,170.95,2630.0
2023-02-22 12:40:00,171.11,171.2,171.11,171.18,700.0,171.11,171.2,171.11,171.18,700.0
2023-02-22 12:45:00,171.12,171.18,170.95,171.02,1690.0,171.12,171.18,170.95,171.02,1690.0
2023-02-22 12:50:00,171.02,171.1,170.94,171.1,2600.0,171.02,171.1,170.94,171.1,2600.0
2023-02-22 12:55:00,171.06,171.21,170.97,171.14,1601.0,171.06,171.21,170.97,171.14,1601.0
2023-02-22 13:00:00,171.09,171.11,170.97,171.03,2500.0,171.09,171.11,170.97,171.03,2500.0
2023-02-22 13:05:00,171.03,171.18,171.03,171.17,3820.0,171.03,171.18,171.03,171.17,3820.0
2023-02-22 13:10:00,171.15,171.21,171.07,171.21,2935.0,171.15,171.21,171.07,171.21,2935.0
2023-02-22 13:15:00,171.21,171.45,171.18,171.36,4312.0,171.21,171.45,171.18,171.36,4312.0
2023-02-22 13:20:00,171.36,171.7,171.35,171.7,5100.0,171.36,171.7,171.35,171.7,5100.0
2023-02-22 13:25:00,171.79,172.4,171.76,172.31,6018.0,171.79,172.4,171.76,172.31,6018.0
2023-02-22 13:30:00,172.31,172.4,171.96,172.08,11385.0,172.31,172.4,171.96,172.08,11385.0
2023-02-22 13:35:00,172.09,172.91,172.06,172.72,14315.0,172.09,172.91,172.06,172.72,14315.0
2023-02-22 13:40:00,172.56,172.7,172.52,172.63,6808.0,172.56,172.7,172.52,172.63,6808.0
2023-02-22 13:45:00,172.7,172.7,172.4,172.51,13419.0,172.7,172.7,172.4,172.51,13419.0
2023-02-22 13:50:00,172.48,172.72,172.33,172.42,17635.0,172.48,172.72,172.33,172.42,17635.0
2023-02-22 13:55:00,172.5,172.66,172.27,172.27,10605.0,172.5,172.66,172.27,172.27,10605.0
2023-02-22 14:00:00,172.27,172.46,171.64,172.24,12227.0,172.27,172.46,171.64,172.24,12227.0
2023-02-22 14:05:00,172.21,172.52,172.0,172.26,8973.0,172.21,172.52,172.0,172.26,8973.0
2023-02-22 14:10:00,172.47,172.49,171.9,172.1,11227.0,172.47,172.49,171.9,172.1,11227.0
2023-02-22 14:15:00,172.1,172.55,171.91,172.55,12097.0,172.1,172.55,171.91,172.55,12097.0
2023-02-22 14:20:00,172.54,172.61,171.86,172.11,17428.0,172.54,172.61,171.86,172.11,17428.0
2023-02-22 14:25:00,172.13,172.39,171.79,172.14,14963.0,172.13,172.39,171.79,172.14,14963.0
2023-02-22 14:30:00,172.09,172.12,171.71,171.95,16269.0,172.09,172.12,171.71,171.95,16269.0
2023-02-22 14:35:00,171.99,172.07,171.79,171.9,9229.0,171.99,172.07,171.79,171.9,9229.0
2023-02-22 14:40:00,171.98,172.21,171.83,172.18,7200.0,171.98,172.21,171.83,172.18,7200.0
2023-02-22 14:45:00,172.12,172.49,172.1,172.27,15203.0,172.12,172.49,172.1,172.27,15203.0
2023-02-22 14:50:00,172.28,172.37,171.9,171.9,15550.0,172.28,172.37,171.9,171.9,15550.0
2023-02-22 14:55:00,171.91,172.0,171.64,171.75,14060.0,171.91,172.0,171.64,171.75,14060.0
2023-02-22 15:00:00,171.75,171.94,171.62,171.81,13561.0,171.75,171.94,171.62,171.81,13561.0
2023-02-22 15:05:00,171.76,171.87,171.57,171.86,8867.0,171.76,171.87,171.57,171.86,8867.0
2023-02-22 15:10:00,171.9,172.2,171.79,172.02,10222.0,171.9,172.2,171.79,172.02,10222.0
2023-02-22 15:15:00,172.01,172.31,171.87,172.08,14448.0,172.01,172.31,171.87,172.08,14448.0
2023-02-22 15:20:00,172.06,172.42,172.0,172.41,11089.0,172.06,172.42,172.0,172.41,11089.0
2023-02-22 15:25:00,172.44,172.74,172.44,172.55,25993.0,172.44,172.74,172.44,172.55,25993.0
2023-02-22 15:30:00,172.55,172.55,171.72,172.04,20687.0,172.55,172.55,171.72,172.04,20687.0
2023-02-22 15:35:00,172.12,172.12,171.24,171.24,9392.0,172.12,172.12,171.24,171.24,9392.0
2023-02-22 15:40:00,171.28,171.38,171.02,171.13,14636.0,171.28,171.38,171.02,171.13,14636.0
2023-02-22 15:45:00,171.08,171.5,170.9,171.42,23571.0,171.08,171.5,170.9,171.42,23571.0
2023-02-22 15:50:00,171.42,171.5,171.11,171.19,32814.0,171.42,171.5,171.11,171.19,32814.0
2023-02-22 15:55:00,171.23,171.37,170.94,171.04,72445.0,171.23,171.37,170.94,171.04,72445.0
2023-02-23 09:30:00,171.01,171.06,169.8,170.87,26174.0,171.01,171.06,169.8,170.87,26174.0
2023-02-23 09:35:00,170.8,171.27,170.54,170.93,8529.0,170.8,171.27,170.54,170.93,8529.0
2023-02-23 09:40:00,170.93,171.63,170.93,171.06,14376.0,170.93,171.63,170.93,171.06,14376.0
2023-02-23 09:45:00,171.12,171.71,171.11,171.57,5449.0,171.12,171.71,171.11,171.57,5449.0
2023-02-23 09:50:00,171.5,171.51,170.8,171.31,5238.0,171.5,171.51,170.8,171.31,5238.0
2023-02-23 09:55:00,171.22,171.32,170.79,170.79,11012.0,171.22,171.32,170.79,170.79,11012.0
2023-02-23 10:00:00,170.92,171.62,170.69,170.77,11901.0,170.92,171.62,170.69,170.77,11901.0
2023-02-23 10:05:00,170.66,170.91,170.19,170.67,5121.0,170.66,170.91,170.19,170.67,5121.0
2023-02-23 10:10:00,170.64,170.79,170.34,170.79,5029.0,170.64,170.79,170.34,170.79,5029.0
2023-02-23 10:15:00,170.71,170.86,170.61,170.66,8683.0,170.71,170.86,170.61,170.66,8683.0
2023-02-23 10:20:00,170.71,170.92,170.59,170.86,10648.0,170.71,170.92,170.59,170.86,10648.0
2023-02-23 10:25:00,171.05,171.05,170.75,170.86,4648.0,171.05,171.05,170.75,170.86,4648.0
2023-02-23 10:30:00,170.84,170.98,170.56,170.91,7013.0,170.84,170.98,170.56,170.91,7013.0
2023-02-23 10:35:00,171.02,171.02,170.31,170.31,2655.0,171.02,171.02,170.31,170.31,2655.0
2023-02-23 10:40:00,169.97,170.03,169.54,169.56,1802.0,169.97,170.03,169.54,169.56,1802.0
2023-02-23 10:45:00,169.6,169.77,169.22,169.24,3886.0,169.6,169.77,169.22,169.24,3886.0
2023-02-23 10:50:00,169.22,169.57,169.22,169.45,12115.0,169.22,169.57,169.22,169.45,12115.0
2023-02-23 10:55:00,169.29,169.29,169.14,169.27,2107.0,169.29,169.29,169.14,169.27,2107.0
2023-02-23 11:00:00,169.21,169.68,169.17,169.68,3255.0,169.21,169.68,169.17,169.68,3255.0
2023-02-23 11:05:00,169.61,169.67,169.13,169.64,10410.0,169.61,169.67,169.13,169.64,10410.0
2023-02-23 11:10:00,169.68,169.7,169.52,169.57,2733.0,169.68,169.7,169.52,169.57,2733.0
2023-02-23 11:15:00,169.55,169.64,168.98,169.34,14192.0,169.55,169.64,168.98,169.34,14192.0
2023-02-23 11:20:00,169.3,169.36,169.12,169.12,7712.0,169.3,169.36,169.12,169.12,7712.0
2023-02-23 11:25:00,169.18,169.2,168.78,168.96,5140.0,169.18,169.2,168.78,168.96,5140.0
2023-02-23 11:30:00,168.97,169.15,168.91,169.14,4163.0,168.97,169.15,168.91,169.14,4163.0
2023-02-23 11:35:00,169.22,169.29,168.84,168.84,3291.0,169.22,169.29,168.84,168.84,3291.0
2023-02-23 11:40:00,168.91,168.91,168.27,168.45,5028.0,168.91,168.91,168.27,168.45,5028.0
2023-02-23 11:45:00,168.38,168.47,168.16,168.16,7118.0,168.38,168.47,168.16,168.16,7118.0
2023-02-23 11:50:00,168.01,168.26,167.91,168.14,4327.0,168.01,168.26,167.91,168.14,4327.0
2023-02-23 11:55:00,168.23,168.6,168.18,168.27,7406.0,168.23,168.6,168.18,168.27,7406.0
2023-02-23 12:00:00,168.31,168.61,168.31,168.59,2025.0,168.31,168.61,168.31,168.59,2025.0
2023-02-23 12:05:00,168.53,168.53,168.04,168.24,4915.0,168.53,168.53,168.04,168.24,4915.0
2023-02-23 12:10:00,168.36,168.5,168.12,168.45,4822.0,168.36,168.5,168.12,168.45,4822.0
2023-02-23 12:15:00,168.44,168.79,168.33,168.66,5965.0,168.44,168.79,168.33,168.66,5965.0
2023-02-23 12:20:00,168.66,168.84,168.38,168.78,3646.0,168.66,168.84,168.38,168.78,3646.0
2023-02-23 12:25:00,168.66,168.79,168.62,168.76,1300.0,168.66,168.79,168.62,168.76,1300.0
2023-02-23 12:30:00,168.74,168.99,168.71,168.97,2407.0,168.74,168.99,168.71,168.97,2407.0
2023-02-23 12:35:00,168.97,169.09,168.84,168.84,3421.0,168.97,169.09,168.84,168.84,3421.0
2023-02-23 12:40:00,168.79,169.05,168.67,169.05,1122.0,168.79,169.05,168.67,169.05,1122.0
2023-02-23 12:45:00,169.05,169.25,169.04,169.09,940.0,169.05,169.25,169.04,169.09,940.0
2023-02-23 12:50:00,169.22,169.48,169.19,169.34,5911.0,169.22,169.48,169.19,169.34,5911.0
2023-02-23 12:55:00,169.36,169.61,169.31,169.61,2744.0,169.36,169.61,169.31,169.61,2744.0
2023-02-23 13:00:00,169.57,169.75,169.23,169.36,4901.0,169.57,169.75,169.23,169.36,4901.0
2023-02-23 13:05:00,169.2,169.39,169.18,169.39,1790.0,169.2,169.39,169.18,169.39,1790.0
2023-02-23 13:10:00,169.33,169.36,169.12,169.15,1700.0,169.33,169.36,169.12,169.15,1700.0
2023-02-23 13:15:00,169.17,169.17,168.98,168.99,4099.0,169.17,169.17,168.98,168.99,4099.0
2023-02-23 13:20:00,169.02,169.02,168.69,168.82,4082.0,169.02,169.02,168.69,168.82,4082.0
2023-02-23 13:25:00,168.79,168.95,168.71,168.91,16038.0,168.79,168.95,168.71,168.91,16038.0
2023-02-23 13:30:00,168.83,169.25,168.73,169.11,13930.0,168.83,169.25,168.73,169.11,13930.0
2023-02-23 13:35:00,169.08,169.14,168.85,168.95,4335.0,169.08,169.14,168.85,168.95,4335.0
2023-02-23 13:40:00,168.87,169.16,168.8,168.8,2600.0,168.87,169.16,168.8,168.8,2600.0
2023-02-23 13:45:00,168.98,169.3,168.97,169.3,11296.0,168.98,169.3,168.97,169.3,11296.0
2023-02-23 13:50:00,169.39,169.43,169.34,169.4,2164.0,169.39,169.43,169.34,169.4,2164.0
2023-02-23 13:55:00,169.45,169.5,169.18,169.5,5118.0,169.45,169.5,169.18,169.5,5118.0
2023-02-23 14:00:00,169.51,169.76,169.34,169.44,18185.0,169.51,169.76,169.34,169.44,18185.0
2023-02-23 14:05:00,169.5,169.72,169.48,169.64,3982.0,169.5,169.72,169.48,169.64,3982.0
2023-02-23 14:10:00,169.61,170.23,169.55,170.23,11719.0,169.61,170.23,169.55,170.23,11719.0
2023-02-23 14:15:00,170.32,170.52,170.28,170.44,7169.0,170.32,170.52,170.28,170.44,7169.0
2023-02-23 14:20:00,170.53,170.59,170.39,170.39,4508.0,170.53,170.59,170.39,170.39,4508.0
2023-02-23 14:25:00,170.37,170.49,170.3,170.45,5674.0,170.37,170.49,170.3,170.45,5674.0
2023-02-23 14:30:00,170.45,170.67,170.43,170.57,14534.0,170.45,170.67,170.43,170.57,14534.0
2023-02-23 14:35:00,170.68,170.89,170.68,170.78,4241.0,170.68,170.89,170.68,170.78,4241.0
2023-02-23 14:40:00,170.83,170.93,170.72,170.85,4300.0,170.83,170.93,170.72,170.85,4300.0
2023-02-23 14:45:00,170.88,170.99,170.68,170.84,6511.0,170.88,170.99,170.68,170.84,6511.0
2023-02-23 14:50:00,170.81,170.84,170.62,170.64,3500.0,170.81,170.84,170.62,170.64,3500.0
2023-02-23 14:55:00,170.64,170.76,170.38,170.75,15223.0,170.64,170.76,170.38,170.75,15223.0
2023-02-23 15:00:00,170.75,171.25,170.68,171.25,8862.0,170.75,171.25,170.68,171.25,8862.0
2023-02-23 15:05:00,171.2,171.2,170.82,170.82,10195.0,171.2,171.2,170.82,170.82,10195.0
2023-02-23 15:10:00,170.86,171.23,170.8,171.23,5237.0,170.86,171.23,170.8,171.23,5237.0
2023-02-23 15:15:00,171.19,171.19,170.9,170.9,7663.0,171.19,171.19,170.9,170.9,7663.0
2023-02-23 15:20:00,170.94,171.36,170.91,171.16,8518.0,170.94,171.36,170.91,171.16,8518.0
2023-02-23 15:25:00,171.14,171.42,171.03,171.42,10033.0,171.14,171.42,171.03,171.42,10033.0
2023-02-23 15:30:00,171.46,171.63,171.36,171.62,11116.0,171.46,171.63,171.36,171.62,11116.0
2023-02-23 15:35:00,171.58,171.81,171.44,171.65,26483.0,171.58,171.81,171.44,171.65,26483.0
2023-02-23 15:40:00,171.56,171.59,171.27,171.47,11955.0,171.56,171.59,171.27,171.47,11955.0
2023-02-23 15:45:00,171.46,171.46,171.03,171.21,11715.0,171.46,171.46,171.03,171.21,11715.0
2023-02-23 15:50:00,171.24,171.27,170.64,170.67,15387.0,171.24,171.27,170.64,170.67,15387.0
2023-02-23 15:55:00,170.74,170.95,170.52,170.61,50545.0,170.74,170.95,170.52,170.61,50545.0
2023-02-24 09:30:00,167.73,168.34,167.73,168.15,12501.0,167.73,168.34,167.73,168.15,12501.0
2023-02-24 09:35:00,168.14,168.14,167.62,168.1,1536.0,168.14,168.14,167.62,168.1,1536.0
2023-02-24 09:40:00,167.94,167.94,167.2,167.21,1996.0,167.94,167.94,167.2,167.21,1996.0
2023-02-24 09:45:00,167.22,167.48,166.72,166.72,7481.0,167.22,167.48,166.72,166.72,7481.0
2023-02-24 09:50:00,166.84,167.21,166.78,167.21,4444.0,166.84,167.21,166.78,167.21,4444.0
2023-02-24 09:55:00,167.13,167.47,167.13,167.16,2404.0,167.13,167.47,167.13,167.16,2404.0
2023-02-24 10:00:00,167.33,167.56,167.15,167.5,4686.0,167.33,167.56,167.15,167.5,4686.0
2023-02-24 10:05:00,167.57,167.81,167.48,167.58,10295.0,167.57,167.81,167.48,167.58,10295.0
2023-02-24 10:10:00,167.58,167.76,167.19,167.25,14994.0,167.58,167.76,167.19,167.25,14994.0
2023-02-24 10:15:00,167.29,167.48,166.75,166.76,17229.0,167.29,167.48,166.75,166.76,17229.0
2023-02-24 10:20:00,166.76,167.41,166.76,167.39,6064.0,166.76,167.41,166.76,167.39,6064.0
2023-02-24 10:25:00,167.37,167.45,167.14,167.3,3309.0,167.37,167.45,167.14,167.3,3309.0
2023-02-24 10:30:00,167.28,167.28,166.5,166.69,2987.0,167.28,167.28,166.5,166.69,2987.0
2023-02-24 10:35:00,166.71,166.77,166.0,166.0,2066.0,166.71,166.77,166.0,166.0,2066.0
2023-02-24 10:40:00,165.87,165.92,165.71,165.89,2243.0,165.87,165.92,165.71,165.89,2243.0
2023-02-24 10:45:00,165.87,166.04,165.55,165.59,7009.0,165.87,166.04,165.55,165.59,7009.0
2023-02-24 10:50:00,165.59,166.08,165.53,166.08,14846.0,165.59,166.08,165.53,166.08,14846.0
2023-02-24 10:55:00,166.09,166.26,165.82,165.82,10597.0,166.09,166.26,165.82,165.82,10597.0
2023-02-24 11:00:00,165.83,165.89,165.43,165.43,5300.0,165.83,165.89,165.43,165.43,5300.0
2023-02-24 11:05:00,165.42,166.05,165.36,166.05,7420.0,165.42,166.05,165.36,166.05,7420.0
2023-02-24 11:10:00,166.04,166.3,165.93,165.93,4109.0,166.04,166.3,165.93,165.93,4109.0
2023-02-24 11:15:00,165.97,166.33,165.93,166.09,10451.0,165.97,166.33,165.93,166.09,10451.0
2023-02-24 11:20:00,166.13,166.19,165.55,165.61,15865.0,166.13,166.19,165.55,165.61,15865.0
2023-02-24 11:25:00,165.62,166.6,165.55,166.27,31582.0,165.62,166.6,165.55,166.27,31582.0
2023-02-24 11:30:00,166.16,166.61,166.16,166.51,16662.0,166.16,166.61,166.16,166.51,16662.0
2023-02-24 11:35:00,166.34,166.87,166.2,166.68,20613.0,166.34,166.87,166.2,166.68,20613.0
2023-02-24 11:40:00,166.63,167.29,166.62,167.14,3474.0,166.63,167.29,166.62,167.14,3474.0
2023-02-24 11:45:00,167.17,167.17,166.61,166.71,5074.0,167.17,167.17,166.61,166.71,5074.0
2023-02-24 11:50:00,166.72,167.01,166.42,166.42,32545.0,166.72,167.01,166.42,166.42,32545.0
2023-02-24 11:55:00,166.46,166.46,166.09,166.17,1600.0,166.46,166.46,166.09,166.17,1600.0
2023-02-24 12:00:00,166.23,166.36,166.09,166.16,4400.0,166.23,166.36,166.09,166.16,4400.0
2023-02-24 12:05:00,166.12,166.13,165.94,165.94,1255.0,166.12,166.13,165.94,165.94,1255.0
2023-02-24 12:10:00,165.98,166.17,165.98,166.16,965.0,165.98,166.17,165.98,166.16,965.0
2023-02-24 12:15:00,166.21,166.23,165.88,166.04,1723.0,166.21,166.23,165.88,166.04,1723.0
2023-02-24 12:20:00,166.02,166.24,166.02,166.15,2042.0,166.02,166.24,166.02,166.15,2042.0
2023-02-24 12:25:00,166.1,166.1,165.65,165.88,3132.0,166.1,166.1,165.65,165.88,3132.0
2023-02-24 12:30:00,165.89,166.06,165.77,165.82,4005.0,165.89,166.06,165.77,165.82,4005.0
2023-02-24 12:35:00,165.79,165.85,165.69,165.71,1501.0,165.79,165.85,165.69,165.71,1501.0
2023-02-24 12:40:00,165.72,165.72,165.58,165.61,2152.0,165.72,165.72,165.58,165.61,2152.0
2023-02-24 12:45:00,165.61,165.61,165.19,165.25,1505.0,165.61,165.61,165.19,165.25,1505.0
2023-02-24 12:50:00,165.26,165.51,165.23,165.5,3868.0,165.26,165.51,165.23,165.5,3868.0
2023-02-24 12:55:00,165.43,165.43,165.19,165.29,1411.0,165.43,165.43,165.19,165.29,1411.0
2023-02-24 13:00:00,165.32,165.43,165.23,165.43,1416.0,165.32,165.43,165.23,165.43,1416.0
2023-02-24 13:05:00,165.25,165.25,165.04,165.08,2430.0,165.25,165.25,165.04,165.08,2430.0
2023-02-24 13:10:00,165.12,165.26,165.12,165.19,1000.0,165.12,165.26,165.12,165.19,1000.0
2023-02-24 13:15:00,165.23,165.44,165.17,165.17,5390.0,165.23,165.44,165.17,165.17,5390.0
2023-02-24 13:20:00,165.21,165.38,165.21,165.21,3620.0,165.21,165.38,165.21,165.21,3620.0
2023-02-24 13:25:00,165.21,165.25,164.75,165.01,9685.0,165.21,165.25,164.75,165.01,9685.0
2023-02-24 13:30:00,165.02,165.05,164.87,165.05,4663.0,165.02,165.05,164.87,165.05,4663.0
2023-02-24 13:35:00,165.05,165.22,165.01,165.22,2391.0,165.05,165.22,165.01,165.22,2391.0
2023-02-24 13:40:00,165.32,165.76,165.32,165.76,2678.0,165.32,165.76,165.32,165.76,2678.0
2023-02-24 13:45:00,165.72,166.0,165.71,165.99,1867.0,165.72,166.0,165.71,165.99,1867.0
2023-02-24 13:50:00,166.11,166.34,166.11,166.27,4066.0,166.11,166.34,166.11,166.27,4066.0
2023-02-24 13:55:00,166.24,166.28,166.16,166.27,1084.0,166.24,166.28,166.16,166.27,1084.0
2023-02-24 14:00:00,166.32,166.64,166.27,166.53,3083.0,166.32,166.64,166.27,166.53,3083.0
2023-02-24 14:05:00,166.57,166.72,166.37,166.39,2600.0,166.57,166.72,166.37,166.39,2600.0
2023-02-24 14:10:00,166.34,166.53,166.26,166.53,2592.0,166.34,166.53,166.26,166.53,2592.0
2023-02-24 14:15:00,166.55,166.75,166.48,166.53,10084.0,166.55,166.75,166.48,166.53,10084.0
2023-02-24 14:20:00,166.48,166.48,166.07,166.25,4042.0,166.48,166.48,166.07,166.25,4042.0
2023-02-24 14:25:00,166.25,166.29,166.1,166.1,12153.0,166.25,166.29,166.1,166.1,12153.0
2023-02-24 14:30:00,166.02,166.04,165.9,165.99,12116.0,166.02,166.04,165.9,165.99,12116.0
2023-02-24 14:35:00,165.93,166.0,165.83,165.88,2159.0,165.93,166.0,165.83,165.88,2159.0
2023-02-24 14:40:00,165.88,165.94,165.66,165.93,3184.0,165.88,165.94,165.66,165.93,3184.0
2023-02-24 14:45:00,165.96,166.09,165.92,166.05,12664.0,165.96,166.09,165.92,166.05,12664.0
2023-02-24 14:50:00,166.06,166.22,166.03,166.05,3052.0,166.06,166.22,166.03,166.05,3052.0
2023-02-24 14:55:00,165.98,166.16,165.98,166.06,3087.0,165.98,166.16,165.98,166.06,3087.0
2023-02-24 15:00:00,166.13,166.17,165.81,165.81,4674.0,166.13,166.17,165.81,165.81,4674.0
2023-02-24 15:05:00,165.81,166.17,165.81,166.11,6958.0,165.81,166.17,165.81,166.11,6958.0
2023-02-24 15:10:00,166.15,166.18,165.74,165.93,11186.0,166.15,166.18,165.74,165.93,11186.0
2023-02-24 15:15:00,165.81,165.9,165.68,165.87,4547.0,165.81,165.9,165.68,165.87,4547.0
2023-02-24 15:20:00,165.9,166.11,165.86,166.03,4944.0,165.9,166.11,165.86,166.03,4944.0
2023-02-24 15:25:00,166.03,166.11,165.82,165.82,4700.0,166.03,166.11,165.82,165.82,4700.0
2023-02-24 15:30:00,165.87,166.08,165.87,165.94,4362.0,165.87,166.08,165.87,165.94,4362.0
2023-02-24 15:35:00,165.9,165.92,165.53,165.53,11746.0,165.9,165.92,165.53,165.53,11746.0
2023-02-24 15:40:00,165.45,165.63,165.39,165.56,9820.0,165.45,165.63,165.39,165.56,9820.0
2023-02-24 15:45:00,165.55,165.57,165.36,165.44,18505.0,165.55,165.57,165.36,165.44,18505.0
2023-02-24 15:50:00,165.45,165.48,165.2,165.39,37450.0,165.45,165.48,165.2,165.39,37450.0
2023-02-24 15:55:00,165.51,165.63,164.96,165.08,176335.0,165.51,165.63,164.96,165.08,176335.0
2023-02-27 09:30:00,166.46,166.46,166.31,166.32,7372.0,166.46,166.46,166.31,166.32,7372.0
2023-02-27 09:35:00,166.5,166.5,165.66,165.66,5803.0,166.5,166.5,165.66,165.66,5803.0
2023-02-27 09:40:00,165.66,166.0,165.65,165.87,900.0,165.66,166.0,165.65,165.87,900.0
2023-02-27 09:45:00,165.72,166.43,165.7,166.43,3413.0,165.72,166.43,165.7,166.43,3413.0
2023-02-27 09:50:00,166.44,166.57,166.18,166.18,13727.0,166.44,166.57,166.18,166.18,13727.0
2023-02-27 09:55:00,166.33,166.6,166.32,166.59,2966.0,166.33,166.6,166.32,166.59,2966.0
2023-02-27 10:00:00,166.59,166.8,166.59,166.8,4857.0,166.59,166.8,166.59,166.8,4857.0
2023-02-27 10:05:00,167.03,167.83,166.98,167.83,3418.0,167.03,167.83,166.98,167.83,3418.0
2023-02-27 10:10:00,167.93,168.0,167.79,167.81,3417.0,167.93,168.0,167.79,167.81,3417.0
2023-02-27 10:15:00,167.98,168.42,167.98,168.0,6614.0,167.98,168.42,167.98,168.0,6614.0
2023-02-27 10:20:00,168.06,168.15,167.9,168.13,13125.0,168.06,168.15,167.9,168.13,13125.0
2023-02-27 10:25:00,168.21,168.21,167.67,167.67,5201.0,168.21,168.21,167.67,167.67,5201.0
2023-02-27 10:30:00,167.64,167.73,167.34,167.41,9265.0,167.64,167.73,167.34,167.41,9265.0
2023-02-27 10:35:00,167.36,167.36,166.7,166.93,1260.0,167.36,167.36,166.7,166.93,1260.0
2023-02-27 10:40:00,166.83,166.83,166.35,166.66,1658.0,166.83,166.83,166.35,166.66,1658.0
2023-02-27 10:45:00,166.67,167.29,166.61,167.18,3129.0,166.67,167.29,166.61,167.18,3129.0
2023-02-27 10:50:00,167.07,167.15,166.87,167.15,2007.0,167.07,167.15,166.87,167.15,2007.0
2023-02-27 10:55:00,167.09,167.1,166.72,167.09,5240.0,167.09,167.1,166.72,167.09,5240.0
2023-02-27 11:00:00,167.27,167.65,167.27,167.64,2000.0,167.27,167.65,167.27,167.64,2000.0
2023-02-27 11:05:00,167.64,167.7,167.49,167.59,4651.0,167.64,167.7,167.49,167.59,4651.0
2023-02-27 11:10:00,167.6,167.74,167.55,167.61,16730.0,167.6,167.74,167.55,167.61,16730.0
2023-02-27 11:15:00,167.55,167.58,167.03,167.03,11145.0,167.55,167.58,167.03,167.03,11145.0
2023-02-27 11:20:00,166.96,167.0,166.42,166.42,27776.0,166.96,167.0,166.42,166.42,27776.0
2023-02-27 11:25:00,166.42,166.69,166.24,166.69,14506.0,166.42,166.69,166.24,166.69,14506.0
2023-02-27 11:30:00,166.67,166.77,165.78,166.0,5587.0,166.67,166.77,165.78,166.0,5587.0
2023-02-27 11:35:00,166.09,166.49,166.09,166.47,2661.0,166.09,166.49,166.09,166.47,2661.0
2023-02-27 11:40:00,166.51,166.51,166.32,166.39,1867.0,166.51,166.51,166.32,166.39,1867.0
2023-02-27 11:45:00,166.48,166.64,166.39,166.48,2447.0,166.48,166.64,166.39,166.48,2447.0
2023-02-27 11:50:00,166.44,166.56,166.42,166.56,1201.0,166.44,166.56,166.42,166.56,1201.0
2023-02-27 11:55:00,166.56,166.67,166.31,166.39,3073.0,166.56,166.67,166.31,166.39,3073.0
2023-02-27 12:00:00,166.36,166.38,166.15,166.21,2009.0,166.36,166.38,166.15,166.21,2009.0
2023-02-27 12:05:00,166.21,166.21,165.94,166.0,1919.0,166.21,166.21,165.94,166.0,1919.0
2023-02-27 12:10:00,166.01,166.07,165.83,166.03,1610.0,166.01,166.07,165.83,166.03,1610.0
2023-02-27 12:15:00,166.01,166.2,165.89,166.2,2700.0,166.01,166.2,165.89,166.2,2700.0
2023-02-27 12:20:00,166.15,166.19,165.72,165.72,3083.0,166.15,166.19,165.72,165.72,3083.0
2023-02-27 12:25:00,165.71,165.76,165.51,165.61,17362.0,165.71,165.76,165.51,165.61,17362.0
2023-02-27 12:30:00,165.6,165.85,165.59,165.76,23807.0,165.6,165.85,165.59,165.76,23807.0
2023-02-27 12:35:00,165.94,166.1,165.94,165.97,3010.0,165.94,166.1,165.94,165.97,3010.0
2023-02-27 12:40:00,165.96,165.96,165.79,165.84,3105.0,165.96,165.96,165.79,165.84,3105.0
2023-02-27 12:45:00,165.79,165.79,165.63,165.63,4170.0,165.79,165.79,165.63,165.63,4170.0
2023-02-27 12:50:00,165.7,165.7,165.4,165.55,3160.0,165.7,165.7,165.4,165.55,3160.0
2023-02-27 12:55:00,165.62,166.29,165.61,166.05,3290.0,165.62,166.29,165.61,166.05,3290.0
2023-02-27 13:00:00,166.05,166.14,165.89,165.91,3793.0,166.05,166.14,165.89,165.91,3793.0
2023-02-27 13:05:00,165.92,166.2,165.89,166.07,15395.0,165.92,166.2,165.89,166.07,15395.0
2023-02-27 13:10:00,165.97,166.06,165.79,165.92,3872.0,165.97,166.06,165.79,165.92,3872.0
2023-02-27 13:15:00,165.95,166.0,165.88,165.89,2330.0,165.95,166.0,165.88,165.89,2330.0
2023-02-27 13:20:00,165.98,166.1,165.74,165.79,4787.0,165.98,166.1,165.74,165.79,4787.0
2023-02-27 13:25:00,165.79,165.96,165.79,165.96,2363.0,165.79,165.96,165.79,165.96,2363.0
2023-02-27 13:30:00,166.04,166.23,166.0,166.17,3241.0,166.04,166.23,166.0,166.17,3241.0
2023-02-27 13:35:00,166.31,166.38,166.12,166.14,7638.0,166.31,166.38,166.12,166.14,7638.0
2023-02-27 13:40:00,166.21,166.21,165.65,165.66,3216.0,166.21,166.21,165.65,165.66,3216.0
2023-02-27 13:45:00,165.61,165.68,165.54,165.63,5796.0,165.61,165.68,165.54,165.63,5796.0
2023-02-27 13:50:00,165.59,165.63,165.42,165.44,5728.0,165.59,165.63,165.42,165.44,5728.0
2023-02-27 13:55:00,165.47,165.75,165.41,165.71,14784.0,165.47,165.75,165.41,165.71,14784.0
2023-02-27 14:00:00,165.74,166.35,165.71,166.35,7301.0,165.74,166.35,165.71,166.35,7301.0
2023-02-27 14:05:00,166.33,166.43,166.25,166.3,3175.0,166.33,166.43,166.25,166.3,3175.0
2023-02-27 14:10:00,166.41,166.41,166.16,166.16,3755.0,166.41,166.41,166.16,166.16,3755.0
2023-02-27 14:15:00,166.13,166.13,165.61,165.66,4766.0,166.13,166.13,165.61,165.66,4766.0
2023-02-27 14:20:00,165.7,165.77,165.32,165.32,6400.0,165.7,165.77,165.32,165.32,6400.0
2023-02-27 14:25:00,165.36,165.43,165.31,165.36,9426.0,165.36,165.43,165.31,165.36,9426.0
2023-02-27 14:30:00,165.33,165.35,165.21,165.28,13299.0,165.33,165.35,165.21,165.28,13299.0
2023-02-27 14:35:00,165.29,165.48,165.24,165.34,5894.0,165.29,165.48,165.24,165.34,5894.0
2023-02-27 14:40:00,165.37,165.51,165.05,165.12,5049.0,165.37,165.51,165.05,165.12,5049.0
2023-02-27 14:45:00,165.1,165.14,164.9,165.02,7516.0,165.1,165.14,164.9,165.02,7516.0
2023-02-27 14:50:00,165.05,165.29,164.97,165.27,5819.0,165.05,165.29,164.97,165.27,5819.0
2023-02-27 14:55:00,165.27,165.27,165.0,165.0,9902.0,165.27,165.27,165.0,165.0,9902.0
2023-02-27 15:00:00,165.01,165.13,164.86,164.96,3568.0,165.01,165.13,164.86,164.96,3568.0
2023-02-27 15:05:00,164.95,165.01,164.85,164.88,4628.0,164.95,165.01,164.85,164.88,4628.0
2023-02-27 15:10:00,164.91,165.2,164.79,165.2,7145.0,164.91,165.2,164.79,165.2,7145.0
2023-02-27 15:15:00,165.2,165.31,164.96,164.99,20070.0,165.2,165.31,164.96,164.99,20070.0
2023-02-27 15:20:00,164.99,165.51,164.87,165.51,9465.0,164.99,165.51,164.87,165.51,9465.0
2023-02-27 15:25:00,165.5,165.7,165.35,165.67,11379.0,165.5,165.7,165.35,165.67,11379.0
2023-02-27 15:30:00,165.62,165.74,165.33,165.42,26994.0,165.62,165.74,165.33,165.42,26994.0
2023-02-27 15:35:00,165.42,165.44,165.08,165.25,22005.0,165.42,165.44,165.08,165.25,22005.0
2023-02-27 15:40:00,165.25,165.43,165.14,165.28,14653.0,165.25,165.43,165.14,165.28,14653.0
2023-02-27 15:45:00,165.28,165.88,165.22,165.84,30937.0,165.28,165.88,165.22,165.84,30937.0
2023-02-27 15:50:00,165.83,165.92,165.48,165.55,50364.0,165.83,165.92,165.48,165.55,50364.0
2023-02-27 15:55:00,165.57,165.84,165.35,165.83,86591.0,165.57,165.84,165.35,165.83,86591.0
2023-02-28 09:30:00,165.72,167.72,165.72,166.64,11976.0,165.72,167.72,165.72,166.64,11976.0
2023-02-28 09:35:00,166.61,167.26,166.36,167.26,2248.0,166.61,167.26,166.36,167.26,2248.0
2023-02-28 09:40:00,166.95,167.68,166.92,167.06,11625.0,166.95,167.68,166.92,167.06,11625.0
2023-02-28 09:45:00,167.13,167.45,166.78,167.23,3856.0,167.13,167.45,166.78,167.23,3856.0
2023-02-28 09:50:00,167.28,167.33,166.9,167.31,2012.0,167.28,167.33,166.9,167.31,2012.0
2023-02-28 09:55:00,167.3,167.3,166.7,166.8,2712.0,167.3,167.3,166.7,166.8,2712.0
2023-02-28 10:00:00,167.04,167.29,166.86,167.03,3266.0,167.04,167.29,166.86,167.03,3266.0
2023-02-28 10:05:00,167.14,167.27,166.68,166.68,2006.0,167.14,167.27,166.68,166.68,2006.0
2023-02-28 10:10:00,166.43,166.55,166.2,166.22,3304.0,166.43,166.55,166.2,166.22,3304.0
2023-02-28 10:15:00,166.19,166.32,166.05,166.25,3937.0,166.19,166.32,166.05,166.25,3937.0
2023-02-28 10:20:00,166.22,166.46,166.07,166.27,6442.0,166.22,166.46,166.07,166.27,6442.0
2023-02-28 10:25:00,166.27,166.31,165.93,165.94,2359.0,166.27,166.31,165.93,165.94,2359.0
2023-02-28 10:30:00,165.95,166.3,165.86,166.11,16783.0,165.95,166.3,165.86,166.11,16783.0
2023-02-28 10:35:00,166.12,166.48,166.1,166.28,6337.0,166.12,166.48,166.1,166.28,6337.0
2023-02-28 10:40:00,166.36,166.54,166.19,166.22,3184.0,166.36,166.54,166.19,166.22,3184.0
2023-02-28 10:45:00,166.22,166.31,165.75,165.81,3096.0,166.22,166.31,165.75,165.81,3096.0
2023-02-28 10:50:00,165.82,165.82,165.66,165.68,1213.0,165.82,165.82,165.66,165.68,1213.0
2023-02-28 10:55:00,165.68,165.94,165.66,165.94,3895.0,165.68,165.94,165.66,165.94,3895.0
2023-02-28 11:00:00,165.94,166.33,165.94,166.31,17224.0,165.94,166.33,165.94,166.31,17224.0
2023-02-28 11:05:00,166.36,166.76,166.35,166.7,2100.0,166.36,166.76,166.35,166.7,2100.0
2023-02-28 11:10:00,166.72,166.74,166.49,166.52,3638.0,166.72,166.74,166.49,166.52,3638.0
2023-02-28 11:15:00,166.51,166.51,166.38,166.41,1261.0,166.51,166.51,166.38,166.41,1261.0
2023-02-28 11:20:00,166.43,166.62,166.23,166.38,3764.0,166.43,166.62,166.23,166.38,3764.0
2023-02-28 11:25:00,166.44,166.5,166.2,166.2,8333.0,166.44,166.5,166.2,166.2,8333.0
2023-02-28 11:30:00,166.17,166.17,165.58,165.76,8409.0,166.17,166.17,165.58,165.76,8409.0
2023-02-28 11:35:00,165.81,165.96,165.72,165.78,5911.0,165.81,165.96,165.72,165.78,5911.0
2023-02-28 11:40:00,165.77,165.92,165.72,165.72,2651.0,165.77,165.92,165.72,165.72,2651.0
2023-02-28 11:45:00,165.8,166.09,165.4,165.46,9107.0,165.8,166.09,165.4,165.46,9107.0
2023-02-28 11:50:00,165.24,165.39,165.21,165.22,4737.0,165.24,165.39,165.21,165.22,4737.0
2023-02-28 11:55:00,165.18,165.26,164.99,164.99,6354.0,165.18,165.26,164.99,164.99,6354.0
2023-02-28 12:00:00,165.07,165.64,164.92,165.61,11003.0,165.07,165.64,164.92,165.61,11003.0
2023-02-28 12:05:00,165.63,166.06,165.45,165.93,13190.0,165.63,166.06,165.45,165.93,13190.0
2023-02-28 12:10:00,165.9,165.96,165.6,165.75,5218.0,165.9,165.96,165.6,165.75,5218.0
2023-02-28 12:15:00,165.7,165.84,165.7,165.73,8389.0,165.7,165.84,165.7,165.73,8389.0
2023-02-28 12:20:00,165.7,166.13,165.58,166.09,14745.0,165.7,166.13,165.58,166.09,14745.0
2023-02-28 12:25:00,166.09,166.24,165.84,165.89,3733.0,166.09,166.24,165.84,165.89,3733.0
2023-02-28 12:30:00,165.92,166.29,165.91,166.21,4820.0,165.92,166.29,165.91,166.21,4820.0
2023-02-28 12:35:00,166.3,166.42,166.26,166.28,4331.0,166.3,166.42,166.26,166.28,4331.0
2023-02-28 12:40:00,166.28,166.5,166.1,166.5,22447.0,166.28,166.5,166.1,166.5,22447.0
2023-02-28 12:45:00,166.52,166.59,166.5,166.51,2616.0,166.52,166.59,166.5,166.51,2616.0
2023-02-28 12:50:00,166.59,166.95,166.59,166.8,6093.0,166.59,166.95,166.59,166.8,6093.0
2023-02-28 12:55:00,166.82,166.82,166.52,166.61,1550.0,166.82,166.82,166.52,166.61,1550.0
2023-02-28 13:00:00,166.59,166.72,166.58,166.72,1800.0,166.59,166.72,166.58,166.72,1800.0
2023-02-28 13:05:00,166.81,166.9,166.71,166.74,4311.0,166.81,166.9,166.71,166.74,4311.0
2023-02-28 13:10:00,166.75,166.76,166.19,166.19,14683.0,166.75,166.76,166.19,166.19,14683.0
2023-02-28 13:15:00,166.16,166.22,166.03,166.22,5440.0,166.16,166.22,166.03,166.22,5440.0
2023-02-28 13:20:00,166.23,166.55,166.23,166.53,2613.0,166.23,166.55,166.23,166.53,2613.0
2023-02-28 13:25:00,166.53,166.53,166.03,166.05,4405.0,166.53,166.53,166.03,166.05,4405.0
2023-02-28 13:30:00,166.05,166.5,166.04,166.28,9501.0,166.05,166.5,166.04,166.28,9501.0
2023-02-28 13:35:00,166.28,166.38,166.24,166.36,6744.0,166.28,166.38,166.24,166.36,6744.0
2023-02-28 13:40:00,166.36,166.44,166.08,166.35,5237.0,166.36,166.44,166.08,166.35,5237.0
2023-02-28 13:45:00,166.36,166.36,166.06,166.09,6710.0,166.36,166.36,166.06,166.09,6710.0
2023-02-28 13:50:00,166.01,166.36,165.9,166.07,10932.0,166.01,166.36,165.9,166.07,10932.0
2023-02-28 13:55:00,166.11,166.45,166.07,166.45,15275.0,166.11,166.45,166.07,166.45,15275.0
2023-02-28 14:00:00,166.42,166.56,166.3,166.56,11327.0,166.42,166.56,166.3,166.56,11327.0
2023-02-28 14:05:00,166.48,166.55,166.31,166.4,4900.0,166.48,166.55,166.31,166.4,4900.0
2023-02-28 14:10:00,166.5,166.57,166.31,166.38,4522.0,166.5,166.57,166.31,166.38,4522.0
2023-02-28 14:15:00,166.37,166.56,166.36,166.52,4588.0,166.37,166.56,166.36,166.52,4588.0
2023-02-28 14:20:00,166.49,166.58,166.24,166.29,12340.0,166.49,166.58,166.24,166.29,12340.0
2023-02-28 14:25:00,166.24,166.26,166.12,166.2,5023.0,166.24,166.26,166.12,166.2,5023.0
2023-02-28 14:30:00,166.16,166.31,166.16,166.21,5336.0,166.16,166.31,166.16,166.21,5336.0
2023-02-28 14:35:00,166.26,166.26,165.97,166.09,11858.0,166.26,166.26,165.97,166.09,11858.0
2023-02-28 14:40:00,166.05,166.27,165.9,166.09,17956.0,166.05,166.27,165.9,166.09,17956.0
2023-02-28 14:45:00,166.09,166.17,166.05,166.15,5183.0,166.09,166.17,166.05,166.15,5183.0
2023-02-28 14:50:00,166.12,166.14,165.8,165.81,13246.0,166.12,166.14,165.8,165.81,13246.0
2023-02-28 14:55:00,165.78,165.78,165.45,165.47,9925.0,165.78,165.78,165.45,165.47,9925.0
2023-02-28 15:00:00,165.49,165.78,165.45,165.62,10986.0,165.49,165.78,165.45,165.62,10986.0
2023-02-28 15:05:00,165.61,165.72,165.36,165.52,7392.0,165.61,165.72,165.36,165.52,7392.0
2023-02-28 15:10:00,165.46,165.56,165.27,165.35,14547.0,165.46,165.56,165.27,165.35,14547.0
2023-02-28 15:15:00,165.37,165.62,165.3,165.62,6902.0,165.37,165.62,165.3,165.62,6902.0
2023-02-28 15:20:00,165.59,165.64,165.4,165.51,18911.0,165.59,165.64,165.4,165.51,18911.0
2023-02-28 15:25:00,165.51,165.63,165.48,165.5,32587.0,165.51,165.63,165.48,165.5,32587.0
2023-02-28 15:30:00,165.45,165.46,165.01,165.06,13680.0,165.45,165.46,165.01,165.06,13680.0
2023-02-28 15:35:00,165.02,165.3,164.89,165.18,22868.0,165.02,165.3,164.89,165.18,22868.0
2023-02-28 15:40:00,165.2,165.55,165.17,165.4,22158.0,165.2,165.55,165.17,165.4,22158.0
2023-02-28 15:45:00,165.39,165.66,165.31,165.51,26895.0,165.39,165.66,165.31,165.51,26895.0
2023-02-28 15:50:00,165.49,166.09,165.49,165.95,46925.0,165.49,166.09,165.49,165.95,46925.0
2023-02-28 15:55:00,165.95,165.95,165.64,165.66,81241.0,165.95,165.95,165.64,165.66,81241.0
2023-03-01 09:30:00,166.86,167.36,166.2,166.97,29673.0,166.86,167.36,166.2,166.97,29673.0
2023-03-01 09:35:00,166.75,167.23,166.47,167.23,5093.0,166.75,167.23,166.47,167.23,5093.0
2023-03-01 09:40:00,167.24,167.36,165.61,165.61,47144.0,167.24,167.36,165.61,165.61,47144.0
2023-03-01 09:45:00,165.96,166.8,165.96,166.25,9112.0,165.96,166.8,165.96,166.25,9112.0
2023-03-01 09:50:00,166.27,166.41,165.79,166.31,8983.0,166.27,166.41,165.79,166.31,8983.0
2023-03-01 09:55:00,166.31,166.42,166.0,166.0,13612.0,166.31,166.42,166.0,166.0,13612.0
2023-03-01 10:00:00,166.29,166.52,165.91,165.94,8307.0,166.29,166.52,165.91,165.94,8307.0
2023-03-01 10:05:00,165.94,165.94,165.43,165.78,26309.0,165.94,165.94,165.43,165.78,26309.0
2023-03-01 10:10:00,165.78,165.78,165.06,165.35,17882.0,165.78,165.78,165.06,165.35,17882.0
2023-03-01 10:15:00,165.43,165.55,165.14,165.38,6781.0,165.43,165.55,165.14,165.38,6781.0
2023-03-01 10:20:00,165.42,165.76,165.32,165.42,2700.0,165.42,165.76,165.32,165.42,2700.0
2023-03-01 10:25:00,165.46,165.49,165.08,165.3,6919.0,165.46,165.49,165.08,165.3,6919.0
2023-03-01 10:30:00,165.27,165.27,165.1,165.12,6208.0,165.27,165.27,165.1,165.12,6208.0
2023-03-01 10:35:00,165.18,165.74,165.18,165.63,1300.0,165.18,165.74,165.18,165.63,1300.0
2023-03-01 10:40:00,165.78,166.03,165.63,165.66,7350.0,165.78,166.03,165.63,165.66,7350.0
2023-03-01 10:45:00,165.79,165.8,165.55,165.8,2833.0,165.79,165.8,165.55,165.8,2833.0
2023-03-01 10:50:00,165.75,165.75,165.23,165.23,2049.0,165.75,165.75,165.23,165.23,2049.0
2023-03-01 10:55:00,165.3,165.4,165.15,165.3,2328.0,165.3,165.4,165.15,165.3,2328.0
2023-03-01 11:00:00,165.26,165.26,164.8,164.85,11534.0,165.26,165.26,164.8,164.85,11534.0
2023-03-01 11:05:00,164.87,164.9,164.23,164.23,5007.0,164.87,164.9,164.23,164.23,5007.0
2023-03-01 11:10:00,164.21,164.22,164.08,164.17,2728.0,164.21,164.22,164.08,164.17,2728.0
2023-03-01 11:15:00,164.19,164.43,164.12,164.43,2644.0,164.19,164.43,164.12,164.43,2644.0
2023-03-01 11:20:00,164.35,164.6,164.2,164.58,14497.0,164.35,164.6,164.2,164.58,14497.0
2023-03-01 11:25:00,164.5,164.62,164.49,164.5,3901.0,164.5,164.62,164.49,164.5,3901.0
2023-03-01 11:30:00,164.53,164.7,164.42,164.7,7041.0,164.53,164.7,164.42,164.7,7041.0
2023-03-01 11:35:00,164.81,164.85,164.62,164.71,3066.0,164.81,164.85,164.62,164.71,3066.0
2023-03-01 11:40:00,164.82,165.28,164.81,164.98,3465.0,164.82,165.28,164.81,164.98,3465.0
2023-03-01 11:45:00,165.03,165.64,165.03,165.54,3843.0,165.03,165.64,165.03,165.54,3843.0
2023-03-01 11:50:00,165.53,165.63,165.42,165.56,3451.0,165.53,165.63,165.42,165.56,3451.0
2023-03-01 11:55:00,165.56,165.56,165.25,165.33,8423.0,165.56,165.56,165.25,165.33,8423.0
2023-03-01 12:00:00,165.38,165.45,165.05,165.37,9682.0,165.38,165.45,165.05,165.37,9682.0
2023-03-01 12:05:00,165.38,165.44,165.18,165.24,5777.0,165.38,165.44,165.18,165.24,5777.0
2023-03-01 12:10:00,165.27,165.65,165.26,165.37,7180.0,165.27,165.65,165.26,165.37,7180.0
2023-03-01 12:15:00,165.41,165.49,165.36,165.49,4068.0,165.41,165.49,165.36,165.49,4068.0
2023-03-01 12:20:00,165.5,165.65,165.41,165.41,6495.0,165.5,165.65,165.41,165.41,6495.0
2023-03-01 12:25:00,165.42,165.59,165.28,165.38,5092.0,165.42,165.59,165.28,165.38,5092.0
2023-03-01 12:30:00,165.37,165.54,165.34,165.44,4590.0,165.37,165.54,165.34,165.44,4590.0
2023-03-01 12:35:00,165.36,165.51,165.28,165.38,5899.0,165.36,165.51,165.28,165.38,5899.0
2023-03-01 12:40:00,165.4,165.5,165.26,165.42,3210.0,165.4,165.5,165.26,165.42,3210.0
2023-03-01 12:45:00,165.49,165.6,165.39,165.49,3680.0,165.49,165.6,165.39,165.49,3680.0
2023-03-01 12:50:00,165.51,165.57,165.38,165.47,6322.0,165.51,165.57,165.38,165.47,6322.0
2023-03-01 12:55:00,165.47,165.47,165.3,165.46,4045.0,165.47,165.47,165.3,165.46,4045.0
2023-03-01 13:00:00,165.35,165.45,165.26,165.36,3431.0,165.35,165.45,165.26,165.36,3431.0
2023-03-01 13:05:00,165.31,165.33,165.2,165.25,2752.0,165.31,165.33,165.2,165.25,2752.0
2023-03-01 13:10:00,165.25,165.25,165.05,165.14,3241.0,165.25,165.25,165.05,165.14,3241.0
2023-03-01 13:15:00,165.13,165.29,165.06,165.23,4462.0,165.13,165.29,165.06,165.23,4462.0
2023-03-01 13:20:00,165.2,165.29,165.08,165.11,5003.0,165.2,165.29,165.08,165.11,5003.0
2023-03-01 13:25:00,165.13,165.2,164.91,164.91,4506.0,165.13,165.2,164.91,164.91,4506.0
2023-03-01 13:30:00,164.89,165.2,164.82,165.14,6650.0,164.89,165.2,164.82,165.14,6650.0
2023-03-01 13:35:00,165.22,165.25,164.97,165.0,8806.0,165.22,165.25,164.97,165.0,8806.0
2023-03-01 13:40:00,165.02,165.02,164.74,164.74,4552.0,165.02,165.02,164.74,164.74,4552.0
2023-03-01 13:45:00,164.8,165.05,164.74,165.05,9763.0,164.8,165.05,164.74,165.05,9763.0
2023-03-01 13:50:00,165.03,165.06,164.91,165.06,5949.0,165.03,165.06,164.91,165.06,5949.0
2023-03-01 13:55:00,165.03,165.41,164.95,165.18,23249.0,165.03,165.41,164.95,165.18,23249.0
2023-03-01 14:00:00,165.18,165.2,164.89,164.89,15757.0,165.18,165.2,164.89,164.89,15757.0
2023-03-01 14:05:00,164.94,165.15,164.84,165.05,25628.0,164.94,165.15,164.84,165.05,25628.0
2023-03-01 14:10:00,165.06,165.25,164.97,165.23,17212.0,165.06,165.25,164.97,165.23,17212.0
2023-03-01 14:15:00,165.2,165.21,165.05,165.12,13828.0,165.2,165.21,165.05,165.12,13828.0
2023-03-01 14:20:00,165.15,165.18,165.04,165.14,13270.0,165.15,165.18,165.04,165.14,13270.0
2023-03-01 14:25:00,165.14,165.21,164.97,165.05,21990.0,165.14,165.21,164.97,165.05,21990.0
2023-03-01 14:30:00,165.01,165.02,164.75,164.92,10415.0,165.01,165.02,164.75,164.92,10415.0
2023-03-01 14:35:00,164.93,165.16,164.73,165.1,44020.0,164.93,165.16,164.73,165.1,44020.0
2023-03-01 14:40:00,165.07,165.28,165.0,165.21,38157.0,165.07,165.28,165.0,165.21,38157.0
2023-03-01 14:45:00,165.2,165.23,164.94,164.94,11929.0,165.2,165.23,164.94,164.94,11929.0
2023-03-01 14:50:00,165.0,165.28,164.93,165.03,20148.0,165.0,165.28,164.93,165.03,20148.0
2023-03-01 14:55:00,165.03,165.06,164.87,164.94,26996.0,165.03,165.06,164.87,164.94,26996.0
2023-03-01 15:00:00,164.95,165.13,164.93,165.11,9883.0,164.95,165.13,164.93,165.11,9883.0
2023-03-01 15:05:00,165.11,165.11,164.94,165.02,25191.0,165.11,165.11,164.94,165.02,25191.0
2023-03-01 15:10:00,165.02,165.04,164.8,164.86,35014.0,165.02,165.04,164.8,164.86,35014.0
2023-03-01 15:15:00,164.87,165.1,164.85,164.85,47389.0,164.87,165.1,164.85,164.85,47389.0
2023-03-01 15:20:00,164.88,165.01,164.8,165.0,38617.0,164.88,165.01,164.8,165.0,38617.0
2023-03-01 15:25:00,164.98,165.02,164.9,164.97,26960.0,164.98,165.02,164.9,164.97,26960.0
2023-03-01 15:30:00,164.97,165.61,164.96,165.36,39807.0,164.97,165.61,164.96,165.36,39807.0
2023-03-01 15:35:00,165.34,165.44,165.07,165.4,31909.0,165.34,165.44,165.07,165.4,31909.0
2023-03-01 15:40:00,165.4,166.07,165.31,166.03,36923.0,165.4,166.07,165.31,166.03,36923.0
2023-03-01 15:45:00,165.99,166.18,165.88,165.94,42114.0,165.99,166.18,165.88,165.94,42114.0
2023-03-01 15:50:00,165.86,166.71,165.86,166.65,52102.0,165.86,166.71,165.86,166.65,52102.0
2023-03-01 15:55:00,166.56,166.61,165.84,166.29,129948.0,166.56,166.61,165.84,166.29,129948.0
2023-03-02 09:30:00,178.87,178.87,173.73,175.04,76748.0,178.87,178.87,173.73,175.04,76748.0
2023-03-02 09:35:00,174.55,175.03,168.16,170.92,84372.0,174.55,175.03,168.16,170.92,84372.0
2023-03-02 09:40:00,170.81,173.66,170.34,173.5,39929.0,170.81,173.66,170.34,173.5,39929.0
2023-03-02 09:45:00,173.48,175.34,172.74,173.97,43574.0,173.48,175.34,172.74,173.97,43574.0
2023-03-02 09:50:00,173.95,176.34,173.95,175.77,43908.0,173.95,176.34,173.95,175.77,43908.0
2023-03-02 09:55:00,175.7,177.37,175.43,176.43,28639.0,175.7,177.37,175.43,176.43,28639.0
2023-03-02 10:00:00,176.32,176.95,175.4,175.54,37246.0,176.32,176.95,175.4,175.54,37246.0
2023-03-02 10:05:00,175.66,176.16,174.75,175.0,78198.0,175.66,176.16,174.75,175.0,78198.0
2023-03-02 10:10:00,174.9,174.9,174.0,174.71,55602.0,174.9,174.9,174.0,174.71,55602.0
2023-03-02 10:15:00,174.82,176.09,174.49,175.83,23541.0,174.82,176.09,174.49,175.83,23541.0
2023-03-02 10:20:00,175.82,175.82,174.58,175.0,41633.0,175.82,175.82,174.58,175.0,41633.0
2023-03-02 10:25:00,175.0,175.5,174.6,174.86,38531.0,175.0,175.5,174.6,174.86,38531.0
2023-03-02 10:30:00,175.0,175.35,174.25,175.18,23639.0,175.0,175.35,174.25,175.18,23639.0
2023-03-02 10:35:00,175.19,176.5,175.18,175.56,31447.0,175.19,176.5,175.18,175.56,31447.0
2023-03-02 10:40:00,175.52,175.92,174.7,175.5,17450.0,175.52,175.92,174.7,175.5,17450.0
2023-03-02 10:45:00,175.45,175.62,174.89,174.93,14785.0,175.45,175.62,174.89,174.93,14785.0
2023-03-02 10:50:00,175.05,175.56,175.05,175.25,7978.0,175.05,175.56,175.05,175.25,7978.0
2023-03-02 10:55:00,175.27,175.85,175.02,175.35,16183.0,175.27,175.85,175.02,175.35,16183.0
2023-03-02 11:00:00,175.29,175.59,175.26,175.38,11315.0,175.29,175.59,175.26,175.38,11315.0
2023-03-02 11:05:00,175.44,175.6,175.31,175.5,10592.0,175.44,175.6,175.31,175.5,10592.0
2023-03-02 11:10:00,175.43,176.2,175.05,175.08,22813.0,175.43,176.2,175.05,175.08,22813.0
2023-03-02 11:15:00,174.95,175.51,174.94,175.06,7767.0,174.95,175.51,174.94,175.06,7767.0
2023-03-02 11:20:00,175.17,175.17,174.51,174.93,7684.0,175.17,175.17,174.51,174.93,7684.0
2023-03-02 11:25:00,175.04,175.51,175.04,175.35,5703.0,175.04,175.51,175.04,175.35,5703.0
2023-03-02 11:30:00,175.4,175.44,174.8,174.8,4526.0,175.4,175.44,174.8,174.8,4526.0
2023-03-02 11:35:00,174.83,174.83,174.39,174.52,9320.0,174.83,174.83,174.39,174.52,9320.0
2023-03-02 11:40:00,174.61,174.82,174.08,174.1,13570.0,174.61,174.82,174.08,174.1,13570.0
2023-03-02 11:45:00,174.12,174.12,173.04,173.04,12686.0,174.12,174.12,173.04,173.04,12686.0
2023-03-02 11:50:00,173.11,173.22,172.79,173.01,8732.0,173.11,173.22,172.79,173.01,8732.0
2023-03-02 11:55:00,173.01,174.16,173.01,174.16,11928.0,173.01,174.16,173.01,174.16,11928.0
2023-03-02 12:00:00,174.18,174.18,173.82,174.03,9864.0,174.18,174.18,173.82,174.03,9864.0
2023-03-02 12:05:00,174.0,174.0,173.4,173.58,8035.0,174.0,174.0,173.4,173.58,8035.0
2023-03-02 12:10:00,173.63,173.76,173.16,173.76,11636.0,173.63,173.76,173.16,173.76,11636.0
2023-03-02 12:15:00,173.79,174.1,173.61,173.74,32422.0,173.79,174.1,173.61,173.74,32422.0
2023-03-02 12:20:00,173.74,174.51,173.52,174.51,11467.0,173.74,174.51,173.52,174.51,11467.0
2023-03-02 12:25:00,174.58,174.69,174.36,174.67,6306.0,174.58,174.69,174.36,174.67,6306.0
2023-03-02 12:30:00,174.72,175.08,174.63,174.76,8625.0,174.72,175.08,174.63,174.76,8625.0
2023-03-02 12:35:00,174.77,175.13,174.69,175.13,6619.0,174.77,175.13,174.69,175.13,6619.0
2023-03-02 12:40:00,175.2,175.23,174.6,174.87,12060.0,175.2,175.23,174.6,174.87,12060.0
2023-03-02 12:45:00,174.77,174.85,174.37,174.37,5156.0,174.77,174.85,174.37,174.37,5156.0
2023-03-02 12:50:00,174.34,174.56,174.06,174.06,14016.0,174.34,174.56,174.06,174.06,14016.0
2023-03-02 12:55:00,174.14,174.24,174.0,174.19,7059.0,174.14,174.24,174.0,174.19,7059.0
2023-03-02 13:00:00,174.04,174.07,173.24,173.52,7175.0,174.04,174.07,173.24,173.52,7175.0
2023-03-02 13:05:00,173.6,173.61,173.12,173.41,5995.0,173.6,173.61,173.12,173.41,5995.0
2023-03-02 13:10:00,173.46,173.57,172.95,172.99,4201.0,173.46,173.57,172.95,172.99,4201.0
2023-03-02 13:15:00,172.97,173.68,172.96,173.53,9303.0,172.97,173.68,172.96,173.53,9303.0
2023-03-02 13:20:00,173.53,173.55,172.64,172.64,40317.0,173.53,173.55,172.64,172.64,40317.0
2023-03-02 13:25:00,172.79,173.05,172.64,172.7,20110.0,172.79,173.05,172.64,172.7,20110.0
2023-03-02 13:30:00,172.71,172.9,172.49,172.89,8365.0,172.71,172.9,172.49,172.89,8365.0
2023-03-02 13:35:00,173.07,173.5,173.06,173.38,10241.0,173.07,173.5,173.06,173.38,10241.0
2023-03-02 13:40:00,173.55,173.57,173.0,173.0,8213.0,173.55,173.57,173.0,173.0,8213.0
2023-03-02 13:45:00,173.23,173.64,173.16,173.54,4888.0,173.23,173.64,173.16,173.54,4888.0
2023-03-02 13:50:00,173.54,174.12,173.54,173.96,25166.0,173.54,174.12,173.54,173.96,25166.0
2023-03-02 13:55:00,174.02,174.36,173.94,174.36,3650.0,174.02,174.36,173.94,174.36,3650.0
2023-03-02 14:00:00,174.4,174.84,174.36,174.44,7704.0,174.4,174.84,174.36,174.44,7704.0
2023-03-02 14:05:00,174.4,174.53,174.19,174.36,17762.0,174.4,174.53,174.19,174.36,17762.0
2023-03-02 14:10:00,174.34,174.41,174.03,174.27,5754.0,174.34,174.41,174.03,174.27,5754.0
2023-03-02 14:15:00,174.24,174.47,174.09,174.31,7564.0,174.24,174.47,174.09,174.31,7564.0
2023-03-02 14:20:00,174.31,174.35,173.57,173.88,14586.0,174.31,174.35,173.57,173.88,14586.0
2023-03-02 14:25:00,173.86,174.18,173.77,174.12,6901.0,173.86,174.18,173.77,174.12,6901.0
2023-03-02 14:30:00,174.18,174.62,174.18,174.28,10494.0,174.18,174.62,174.18,174.28,10494.0
2023-03-02 14:35:00,174.24,174.3,173.99,174.27,17397.0,174.24,174.3,173.99,174.27,17397.0
2023-03-02 14:40:00,174.23,174.48,174.14,174.24,6229.0,174.23,174.48,174.14,174.24,6229.0
2023-03-02 14:45:00,174.25,174.47,174.19,174.34,12425.0,174.25,174.47,174.19,174.34,12425.0
2023-03-02 14:50:00,174.4,174.47,174.3,174.42,11988.0,174.4,174.47,174.3,174.42,11988.0
2023-03-02 14:55:00,174.38,174.47,174.23,174.3,13492.0,174.38,174.47,174.23,174.3,13492.0
2023-03-02 15:00:00,174.3,174.35,173.78,173.78,13529.0,174.3,174.35,173.78,173.78,13529.0
2023-03-02 15:05:00,173.78,174.13,173.61,173.62,13807.0,173.78,174.13,173.61,173.62,13807.0
2023-03-02 15:10:00,173.55,173.78,173.43,173.45,16797.0,173.55,173.78,173.43,173.45,16797.0
2023-03-02 15:15:00,173.49,173.55,173.38,173.42,20779.0,173.49,173.55,173.38,173.42,20779.0
2023-03-02 15:20:00,173.43,173.57,173.38,173.5,18454.0,173.43,173.57,173.38,173.5,18454.0
2023-03-02 15:25:00,173.5,173.6,173.28,173.31,14158.0,173.5,173.6,173.28,173.31,14158.0
2023-03-02 15:30:00,173.33,173.88,173.33,173.86,16680.0,173.33,173.88,173.33,173.86,16680.0
2023-03-02 15:35:00,173.91,174.64,173.87,174.13,30117.0,173.91,174.64,173.87,174.13,30117.0
2023-03-02 15:40:00,174.09,174.54,174.04,174.41,36712.0,174.09,174.54,174.04,174.41,36712.0
2023-03-02 15:45:00,174.42,174.44,174.07,174.13,41805.0,174.42,174.44,174.07,174.13,41805.0
2023-03-02 15:50:00,174.1,174.46,173.55,173.59,68787.0,174.1,174.46,173.55,173.59,68787.0
2023-03-02 15:55:00,173.64,174.14,173.29,173.48,178607.0,173.64,174.14,173.29,173.48,178607.0
2023-03-03 09:30:00,173.4,179.3,173.4,179.09,55729.0,173.4,179.3,173.4,179.09,55729.0
2023-03-03 09:35:00,179.18,179.84,178.5,178.58,64120.0,179.18,179.84,178.5,178.58,64120.0
2023-03-03 09:40:00,178.42,179.54,178.29,179.54,53731.0,178.42,179.54,178.29,179.54,53731.0
2023-03-03 09:45:00,179.48,181.2,179.48,180.31,21664.0,179.48,181.2,179.48,180.31,21664.0
2023-03-03 09:50:00,180.47,181.12,180.21,180.54,31956.0,180.47,181.12,180.21,180.54,31956.0
2023-03-03 09:55:00,180.43,181.21,180.43,180.8,26287.0,180.43,181.21,180.43,180.8,26287.0
2023-03-03 10:00:00,180.89,180.97,179.87,180.06,45122.0,180.89,180.97,179.87,180.06,45122.0
2023-03-03 10:05:00,180.06,180.53,179.4,180.3,8890.0,180.06,180.53,179.4,180.3,8890.0
2023-03-03 10:10:00,180.23,180.43,180.0,180.0,7321.0,180.23,180.43,180.0,180.0,7321.0
2023-03-03 10:15:00,180.0,180.82,179.94,180.74,18593.0,180.0,180.82,179.94,180.74,18593.0
2023-03-03 10:20:00,180.75,181.47,180.66,181.0,15940.0,180.75,181.47,180.66,181.0,15940.0
2023-03-03 10:25:00,181.0,181.81,180.93,181.79,8380.0,181.0,181.81,180.93,181.79,8380.0
2023-03-03 10:30:00,181.78,183.4,181.77,183.31,25862.0,181.78,183.4,181.77,183.31,25862.0
2023-03-03 10:35:00,183.3,183.4,181.83,182.26,29741.0,183.3,183.4,181.83,182.26,29741.0
2023-03-03 10:40:00,182.23,182.26,181.62,181.91,9634.0,182.23,182.26,181.62,181.91,9634.0
2023-03-03 10:45:00,181.91,182.05,181.65,181.9,24674.0,181.91,182.05,181.65,181.9,24674.0
2023-03-03 10:50:00,181.87,182.77,181.86,182.37,23268.0,181.87,182.77,181.86,182.37,23268.0
2023-03-03 10:55:00,182.46,183.28,182.38,183.13,25099.0,182.46,183.28,182.38,183.13,25099.0
2023-03-03 11:00:00,183.27,183.76,183.27,183.55,16131.0,183.27,183.76,183.27,183.55,16131.0
2023-03-03 11:05:00,183.66,183.71,183.05,183.43,38947.0,183.66,183.71,183.05,183.43,38947.0
2023-03-03 11:10:00,183.41,183.7,182.77,183.02,27484.0,183.41,183.7,182.77,183.02,27484.0
2023-03-03 11:15:00,182.82,183.54,182.36,183.2,24620.0,182.82,183.54,182.36,183.2,24620.0
2023-03-03 11:20:00,183.2,183.25,182.78,182.93,9677.0,183.2,183.25,182.78,182.93,9677.0
2023-03-03 11:25:00,183.02,183.02,182.29,182.57,15744.0,183.02,183.02,182.29,182.57,15744.0
2023-03-03 11:30:00,182.63,182.74,182.3,182.52,19860.0,182.63,182.74,182.3,182.52,19860.0
2023-03-03 11:35:00,182.42,182.62,181.85,182.4,9979.0,182.42,182.62,181.85,182.4,9979.0
2023-03-03 11:40:00,182.4,182.59,182.1,182.11,10296.0,182.4,182.59,182.1,182.11,10296.0
2023-03-03 11:45:00,182.2,182.33,181.94,182.1,21991.0,182.2,182.33,181.94,182.1,21991.0
2023-03-03 11:50:00,182.21,182.52,182.21,182.52,4820.0,182.21,182.52,182.21,182.52,4820.0
2023-03-03 11:55:00,182.46,182.53,182.05,182.4,9390.0,182.46,182.53,182.05,182.4,9390.0
2023-03-03 12:00:00,182.34,182.56,182.33,182.53,5513.0,182.34,182.56,182.33,182.53,5513.0
2023-03-03 12:05:00,182.5,182.8,182.5,182.63,10805.0,182.5,182.8,182.5,182.63,10805.0
2023-03-03 12:10:00,182.66,183.05,182.66,182.88,25657.0,182.66,183.05,182.66,182.88,25657.0
2023-03-03 12:15:00,182.96,183.02,182.5,182.78,6505.0,182.96,183.02,182.5,182.78,6505.0
2023-03-03 12:20:00,182.87,182.95,182.8,182.84,3740.0,182.87,182.95,182.8,182.84,3740.0
2023-03-03 12:25:00,182.84,183.03,182.82,182.89,5017.0,182.84,183.03,182.82,182.89,5017.0
2023-03-03 12:30:00,182.85,183.02,182.57,182.57,5205.0,182.85,183.02,182.57,182.57,5205.0
2023-03-03 12:35:00,182.55,182.88,182.5,182.88,6032.0,182.55,182.88,182.5,182.88,6032.0
2023-03-03 12:40:00,182.93,182.93,182.77,182.78,1681.0,182.93,182.93,182.77,182.78,1681.0
2023-03-03 12:45:00,182.85,183.0,182.85,182.9,6902.0,182.85,183.0,182.85,182.9,6902.0
2023-03-03 12:50:00,182.85,182.88,182.82,182.87,1200.0,182.85,182.88,182.82,182.87,1200.0
2023-03-03 12:55:00,182.87,182.87,182.58,182.82,4270.0,182.87,182.87,182.58,182.82,4270.0
2023-03-03 13:00:00,182.76,182.93,182.73,182.77,2771.0,182.76,182.93,182.73,182.77,2771.0
2023-03-03 13:05:00,182.82,182.92,182.8,182.84,3466.0,182.82,182.92,182.8,182.84,3466.0
2023-03-03 13:10:00,182.83,182.84,182.6,182.61,7324.0,182.83,182.84,182.6,182.61,7324.0
2023-03-03 13:15:00,182.57,182.61,182.36,182.38,5437.0,182.57,182.61,182.36,182.38,5437.0
2023-03-03 13:20:00,182.39,182.46,182.24,182.37,6490.0,182.39,182.46,182.24,182.37,6490.0
2023-03-03 13:25:00,182.37,182.48,182.24,182.38,4925.0,182.37,182.48,182.24,182.38,4925.0
2023-03-03 13:30:00,182.45,182.58,182.43,182.49,9899.0,182.45,182.58,182.43,182.49,9899.0
2023-03-03 13:35:00,182.42,182.98,182.42,182.89,11339.0,182.42,182.98,182.42,182.89,11339.0
2023-03-03 13:40:00,182.85,182.85,182.56,182.8,8705.0,182.85,182.85,182.56,182.8,8705.0
2023-03-03 13:45:00,182.75,182.83,182.48,182.5,5598.0,182.75,182.83,182.48,182.5,5598.0
2023-03-03 13:50:00,182.51,182.7,182.37,182.38,29122.0,182.51,182.7,182.37,182.38,29122.0
2023-03-03 13:55:00,182.39,182.62,182.33,182.62,4239.0,182.39,182.62,182.33,182.62,4239.0
2023-03-03 14:00:00,182.68,182.83,182.53,182.71,10874.0,182.68,182.83,182.53,182.71,10874.0
2023-03-03 14:05:00,182.7,182.78,182.42,182.49,33174.0,182.7,182.78,182.42,182.49,33174.0
2023-03-03 14:10:00,182.47,183.0,182.46,182.83,11727.0,182.47,183.0,182.46,182.83,11727.0
2023-03-03 14:15:00,182.77,182.85,182.51,182.71,6337.0,182.77,182.85,182.51,182.71,6337.0
2023-03-03 14:20:00,182.65,182.71,182.24,182.31,5604.0,182.65,182.71,182.24,182.31,5604.0
2023-03-03 14:25:00,182.28,182.3,181.93,181.93,4869.0,182.28,182.3,181.93,181.93,4869.0
2023-03-03 14:30:00,181.84,181.87,181.4,181.45,7392.0,181.84,181.87,181.4,181.45,7392.0
2023-03-03 14:35:00,181.46,181.54,181.21,181.52,6832.0,181.46,181.54,181.21,181.52,6832.0
2023-03-03 14:40:00,181.6,181.98,181.55,181.67,10926.0,181.6,181.98,181.55,181.67,10926.0
2023-03-03 14:45:00,181.65,181.76,181.29,181.37,10904.0,181.65,181.76,181.29,181.37,10904.0
2023-03-03 14:50:00,181.42,181.47,181.18,181.25,3988.0,181.42,181.47,181.18,181.25,3988.0
2023-03-03 14:55:00,181.21,181.23,180.81,181.06,11452.0,181.21,181.23,180.81,181.06,11452.0
2023-03-03 15:00:00,181.08,181.16,180.84,180.93,7204.0,181.08,181.16,180.84,180.93,7204.0
2023-03-03 15:05:00,180.9,181.5,180.79,181.45,14870.0,180.9,181.5,180.79,181.45,14870.0
2023-03-03 15:10:00,181.34,181.72,181.24,181.45,12449.0,181.34,181.72,181.24,181.45,12449.0
2023-03-03 15:15:00,181.4,181.43,181.01,181.07,12428.0,181.4,181.43,181.01,181.07,12428.0
2023-03-03 15:20:00,181.04,181.06,180.43,180.53,8260.0,181.04,181.06,180.43,180.53,8260.0
2023-03-03 15:25:00,180.6,180.69,180.26,180.62,11677.0,180.6,180.69,180.26,180.62,11677.0
2023-03-03 15:30:00,180.64,180.69,180.2,180.31,21530.0,180.64,180.69,180.2,180.31,21530.0
2023-03-03 15:35:00,180.23,180.26,179.56,179.56,24412.0,180.23,180.26,179.56,179.56,24412.0
2023-03-03 15:40:00,179.66,180.64,179.61,180.52,17775.0,179.66,180.64,179.61,180.52,17775.0
2023-03-03 15:45:00,180.5,180.59,180.19,180.49,25648.0,180.5,180.59,180.19,180.49,25648.0
2023-03-03 15:50:00,180.45,180.58,180.12,180.22,40806.0,180.45,180.58,180.12,180.22,40806.0
2023-03-03 15:55:00,180.24,180.56,179.34,180.0,156578.0,180.24,180.56,179.34,180.0,156578.0
2023-03-06 09:30:00,180.65,181.47,179.31,181.03,29280.0,180.65,181.47,179.31,181.03,29280.0
2023-03-06 09:35:00,180.77,181.7,180.09,180.89,16769.0,180.77,181.7,180.09,180.89,16769.0
2023-03-06 09:40:00,180.87,181.55,180.87,181.46,1920.0,180.87,181.55,180.87,181.46,1920.0
2023-03-06 09:45:00,181.18,181.18,180.07,180.32,2760.0,181.18,181.18,180.07,180.32,2760.0
2023-03-06 09:50:00,180.33,181.02,180.18,180.8,900.0,180.33,181.02,180.18,180.8,900.0
2023-03-06 09:55:00,180.74,180.74,180.11,180.12,2291.0,180.74,180.74,180.11,180.12,2291.0
2023-03-06 10:00:00,180.25,180.27,179.8,179.99,3440.0,180.25,180.27,179.8,179.99,3440.0
2023-03-06 10:05:00,179.98,180.08,179.69,179.99,4421.0,179.98,180.08,179.69,179.99,4421.0
2023-03-06 10:10:00,179.95,180.21,179.79,180.18,4864.0,179.95,180.21,179.79,180.18,4864.0
2023-03-06 10:15:00,180.31,180.49,180.19,180.34,3446.0,180.31,180.49,180.19,180.34,3446.0
2023-03-06 10:20:00,180.56,180.83,180.52,180.83,2122.0,180.56,180.83,180.52,180.83,2122.0
2023-03-06 10:25:00,180.68,180.75,180.51,180.52,2725.0,180.68,180.75,180.51,180.52,2725.0
2023-03-06 10:30:00,180.49,180.84,180.41,180.45,3498.0,180.49,180.84,180.41,180.45,3498.0
2023-03-06 10:35:00,180.38,180.52,180.31,180.42,1800.0,180.38,180.52,180.31,180.42,1800.0
2023-03-06 10:40:00,180.36,181.14,180.29,181.14,18038.0,180.36,181.14,180.29,181.14,18038.0
2023-03-06 10:45:00,181.12,181.12,180.85,180.91,30070.0,181.12,181.12,180.85,180.91,30070.0
2023-03-06 10:50:00,180.98,181.0,180.72,180.72,2911.0,180.98,181.0,180.72,180.72,2911.0
2023-03-06 10:55:00,180.65,180.66,180.37,180.5,20127.0,180.65,180.66,180.37,180.5,20127.0
2023-03-06 11:00:00,180.5,180.5,180.16,180.16,46172.0,180.5,180.5,180.16,180.16,46172.0
2023-03-06 11:05:00,180.15,180.37,180.13,180.19,9096.0,180.15,180.37,180.13,180.19,9096.0
2023-03-06 11:10:00,180.25,180.55,180.25,180.53,2229.0,180.25,180.55,180.25,180.53,2229.0
2023-03-06 11:15:00,180.45,181.06,180.37,181.05,53993.0,180.45,181.06,180.37,181.05,53993.0
2023-03-06 11:20:00,181.08,181.08,180.63,180.65,1525.0,181.08,181.08,180.63,180.65,1525.0
2023-03-06 11:25:00,180.7,180.83,180.33,180.74,54900.0,180.7,180.83,180.33,180.74,54900.0
2023-03-06 11:30:00,180.68,180.82,180.64,180.66,1801.0,180.68,180.82,180.64,180.66,1801.0
2023-03-06 11:35:00,180.67,180.69,180.5,180.64,76888.0,180.67,180.69,180.5,180.64,76888.0
2023-03-06 11:40:00,180.64,180.64,180.24,180.24,5845.0,180.64,180.64,180.24,180.24,5845.0
2023-03-06 11:45:00,180.25,180.26,179.98,180.08,5935.0,180.25,180.26,179.98,180.08,5935.0
2023-03-06 11:50:00,180.03,180.19,179.93,180.16,5447.0,180.03,180.19,179.93,180.16,5447.0
2023-03-06 11:55:00,180.14,180.43,180.14,180.43,2214.0,180.14,180.43,180.14,180.43,2214.0
2023-03-06 12:00:00,180.51,180.71,180.5,180.71,4000.0,180.51,180.71,180.5,180.71,4000.0
2023-03-06 12:05:00,180.77,181.04,180.71,181.03,3700.0,180.77,181.04,180.71,181.03,3700.0
2023-03-06 12:10:00,181.06,181.36,181.0,181.36,4510.0,181.06,181.36,181.0,181.36,4510.0
2023-03-06 12:15:00,181.25,181.25,181.01,181.01,1790.0,181.25,181.25,181.01,181.01,1790.0
2023-03-06 12:20:00,181.05,181.05,180.66,180.67,3364.0,181.05,181.05,180.66,180.67,3364.0
2023-03-06 12:25:00,180.71,180.83,180.66,180.78,1800.0,180.71,180.83,180.66,180.78,1800.0
2023-03-06 12:30:00,180.81,180.86,180.73,180.74,3790.0,180.81,180.86,180.73,180.74,3790.0
2023-03-06 12:35:00,180.67,180.77,180.16,180.16,1600.0,180.67,180.77,180.16,180.16,1600.0
2023-03-06 12:40:00,180.19,180.19,179.62,179.81,1678.0,180.19,180.19,179.62,179.81,1678.0
2023-03-06 12:45:00,179.64,179.64,179.15,179.15,2045.0,179.64,179.64,179.15,179.15,2045.0
2023-03-06 12:50:00,179.06,179.22,179.06,179.16,1180.0,179.06,179.22,179.06,179.16,1180.0
2023-03-06 12:55:00,179.13,179.13,178.85,178.94,2566.0,179.13,179.13,178.85,178.94,2566.0
2023-03-06 13:00:00,178.91,179.06,178.79,178.88,3158.0,178.91,179.06,178.79,178.88,3158.0
2023-03-06 13:05:00,178.84,178.87,178.38,178.43,3010.0,178.84,178.87,178.38,178.43,3010.0
2023-03-06 13:10:00,178.47,178.53,178.32,178.32,3091.0,178.47,178.53,178.32,178.32,3091.0
2023-03-06 13:15:00,178.31,178.42,178.26,178.35,3125.0,178.31,178.42,178.26,178.35,3125.0
2023-03-06 13:20:00,178.4,178.57,178.39,178.5,3172.0,178.4,178.57,178.39,178.5,3172.0
2023-03-06 13:25:00,178.53,178.53,178.27,178.36,1991.0,178.53,178.53,178.27,178.36,1991.0
2023-03-06 13:30:00,178.39,178.39,178.09,178.09,1598.0,178.39,178.39,178.09,178.09,1598.0
2023-03-06 13:35:00,178.09,178.1,177.54,177.7,6099.0,178.09,178.1,177.54,177.7,6099.0
2023-03-06 13:40:00,177.68,177.82,177.67,177.67,2773.0,177.68,177.82,177.67,177.67,2773.0
2023-03-06 13:45:00,177.67,177.67,177.47,177.62,3615.0,177.67,177.67,177.47,177.62,3615.0
2023-03-06 13:50:00,177.66,177.86,177.61,177.75,3840.0,177.66,177.86,177.61,177.75,3840.0
2023-03-06 13:55:00,177.76,177.77,177.47,177.47,3343.0,177.76,177.77,177.47,177.47,3343.0
2023-03-06 14:00:00,177.3,177.33,177.01,177.25,3827.0,177.3,177.33,177.01,177.25,3827.0
2023-03-06 14:05:00,177.38,177.39,177.19,177.39,2389.0,177.38,177.39,177.19,177.39,2389.0
2023-03-06 14:10:00,177.39,177.46,177.32,177.36,1900.0,177.39,177.46,177.32,177.36,1900.0
2023-03-06 14:15:00,177.21,177.21,176.95,177.1,3765.0,177.21,177.21,176.95,177.1,3765.0
2023-03-06 14:20:00,177.05,177.99,177.04,177.85,10575.0,177.05,177.99,177.04,177.85,10575.0
2023-03-06 14:25:00,177.85,177.89,177.71,177.87,2225.0,177.85,177.89,177.71,177.87,2225.0
2023-03-06 14:30:00,177.9,178.18,177.86,178.1,8786.0,177.9,178.18,177.86,178.1,8786.0
2023-03-06 14:35:00,178.07,178.12,177.64,177.8,4456.0,178.07,178.12,177.64,177.8,4456.0
2023-03-06 14:40:00,177.73,177.89,177.71,177.8,2474.0,177.73,177.89,177.71,177.8,2474.0
2023-03-06 14:45:00,177.69,177.69,176.99,176.99,2621.0,177.69,177.69,176.99,176.99,2621.0
2023-03-06 14:50:00,177.06,177.3,177.01,177.3,5774.0,177.06,177.3,177.01,177.3,5774.0
2023-03-06 14:55:00,177.28,177.28,176.79,177.09,2816.0,177.28,177.28,176.79,177.09,2816.0
2023-03-06 15:00:00,177.01,177.16,176.94,177.01,4892.0,177.01,177.16,176.94,177.01,4892.0
2023-03-06 15:05:00,176.96,177.2,176.9,177.2,2602.0,176.96,177.2,176.9,177.2,2602.0
2023-03-06 15:10:00,177.27,177.33,176.93,176.93,2457.0,177.27,177.33,176.93,176.93,2457.0
2023-03-06 15:15:00,176.93,176.93,176.64,176.64,4935.0,176.93,176.93,176.64,176.64,4935.0
2023-03-06 15:20:00,176.78,176.8,176.62,176.64,3430.0,176.78,176.8,176.62,176.64,3430.0
2023-03-06 15:25:00,176.61,176.7,176.45,176.45,9677.0,176.61,176.7,176.45,176.45,9677.0
2023-03-06 15:30:00,176.41,176.76,176.34,176.75,5146.0,176.41,176.76,176.34,176.75,5146.0
2023-03-06 15:35:00,176.75,176.88,176.66,176.87,5899.0,176.75,176.88,176.66,176.87,5899.0
2023-03-06 15:40:00,176.89,176.9,176.77,176.88,5922.0,176.89,176.9,176.77,176.88,5922.0
2023-03-06 15:45:00,176.83,177.01,176.78,176.89,12434.0,176.83,177.01,176.78,176.89,12434.0
2023-03-06 15:50:00,176.9,176.9,176.27,176.29,20242.0,176.9,176.9,176.27,176.29,20242.0
2023-03-06 15:55:00,176.25,176.75,176.17,176.35,66529.0,176.25,176.75,176.17,176.35,66529.0
2023-03-07 09:30:00,176.99,178.0,175.65,178.0,14918.0,176.99,178.0,175.65,178.0,14918.0
2023-03-07 09:35:00,178.0,178.67,177.99,178.67,2155.0,178.0,178.67,177.99,178.67,2155.0
2023-03-07 09:40:00,178.84,179.2,178.56,179.02,5439.0,178.84,179.2,178.56,179.02,5439.0
2023-03-07 09:45:00,179.18,180.0,179.18,180.0,4730.0,179.18,180.0,179.18,180.0,4730.0
2023-03-07 09:50:00,179.95,180.22,179.51,180.14,16410.0,179.95,180.22,179.51,180.14,16410.0
2023-03-07 09:55:00,180.32,180.68,179.1,179.49,44588.0,180.32,180.68,179.1,179.49,44588.0
2023-03-07 10:00:00,179.65,179.65,177.84,178.67,22364.0,179.65,179.65,177.84,178.67,22364.0
2023-03-07 10:05:00,178.3,178.36,177.11,177.22,8226.0,178.3,178.36,177.11,177.22,8226.0
2023-03-07 10:10:00,177.42,177.7,176.94,177.49,4297.0,177.42,177.7,176.94,177.49,4297.0
2023-03-07 10:15:00,177.5,177.81,177.34,177.62,13776.0,177.5,177.81,177.34,177.62,13776.0
2023-03-07 10:20:00,177.71,178.45,177.71,178.24,22677.0,177.71,178.45,177.71,178.24,22677.0
2023-03-07 10:25:00,178.3,178.35,177.78,177.78,3401.0,178.3,178.35,177.78,177.78,3401.0
2023-03-07 10:30:00,177.73,178.33,177.69,178.08,5787.0,177.73,178.33,177.69,178.08,5787.0
2023-03-07 10:35:00,178.18,178.32,177.62,177.78,2547.0,178.18,178.32,177.62,177.78,2547.0
2023-03-07 10:40:00,177.48,177.71,176.33,176.33,8016.0,177.48,177.71,176.33,176.33,8016.0
2023-03-07 10:45:00,176.47,176.92,176.2,176.92,10500.0,176.47,176.92,176.2,176.92,10500.0
2023-03-07 10:50:00,176.69,176.72,176.43,176.66,2176.0,176.69,176.72,176.43,176.66,2176.0
2023-03-07 10:55:00,176.69,176.72,176.23,176.24,2660.0,176.69,176.72,176.23,176.24,2660.0
2023-03-07 11:00:00,176.19,176.49,176.06,176.4,5174.0,176.19,176.49,176.06,176.4,5174.0
2023-03-07 11:05:00,176.41,176.59,176.4,176.51,2014.0,176.41,176.59,176.4,176.51,2014.0
2023-03-07 11:10:00,176.57,176.98,176.57,176.98,2827.0,176.57,176.98,176.57,176.98,2827.0
2023-03-07 11:15:00,176.82,177.1,176.82,177.04,4723.0,176.82,177.1,176.82,177.04,4723.0
2023-03-07 11:20:00,177.09,177.09,176.61,176.65,2821.0,177.09,177.09,176.61,176.65,2821.0
2023-03-07 11:25:00,176.59,177.09,176.59,176.85,1000.0,176.59,177.09,176.59,176.85,1000.0
2023-03-07 11:30:00,176.76,176.83,176.76,176.8,400.0,176.76,176.83,176.76,176.8,400.0
2023-03-07 11:35:00,176.91,177.28,176.67,176.67,16712.0,176.91,177.28,176.67,176.67,16712.0
2023-03-07 11:40:00,176.6,176.84,176.49,176.84,3058.0,176.6,176.84,176.49,176.84,3058.0
2023-03-07 11:45:00,177.3,177.32,177.19,177.25,683.0,177.3,177.32,177.19,177.25,683.0
2023-03-07 11:50:00,177.35,177.53,177.25,177.53,2162.0,177.35,177.53,177.25,177.53,2162.0
2023-03-07 11:55:00,177.42,177.47,177.13,177.34,3935.0,177.42,177.47,177.13,177.34,3935.0
2023-03-07 12:00:00,177.3,177.45,177.29,177.45,1600.0,177.3,177.45,177.29,177.45,1600.0
2023-03-07 12:05:00,177.6,177.69,177.35,177.4,4107.0,177.6,177.69,177.35,177.4,4107.0
2023-03-07 12:10:00,177.4,177.81,177.39,177.67,2751.0,177.4,177.81,177.39,177.67,2751.0
2023-03-07 12:15:00,177.58,178.2,177.57,178.2,3431.0,177.58,178.2,177.57,178.2,3431.0
2023-03-07 12:20:00,178.47,178.84,178.17,178.24,5026.0,178.47,178.84,178.17,178.24,5026.0
2023-03-07 12:25:00,178.33,178.87,178.25,178.69,2577.0,178.33,178.87,178.25,178.69,2577.0
2023-03-07 12:30:00,178.66,178.8,178.41,178.8,3718.0,178.66,178.8,178.41,178.8,3718.0
2023-03-07 12:35:00,178.78,178.86,178.65,178.86,4104.0,178.78,178.86,178.65,178.86,4104.0
2023-03-07 12:40:00,178.87,179.05,178.66,179.0,4774.0,178.87,179.05,178.66,179.0,4774.0
2023-03-07 12:45:00,178.93,179.2,178.91,178.91,2048.0,178.93,179.2,178.91,178.91,2048.0
2023-03-07 12:50:00,178.85,178.89,178.45,178.45,3284.0,178.85,178.89,178.45,178.45,3284.0
2023-03-07 12:55:00,178.37,178.54,178.27,178.3,1717.0,178.37,178.54,178.27,178.3,1717.0
2023-03-07 13:00:00,178.14,178.23,178.12,178.15,2535.0,178.14,178.23,178.12,178.15,2535.0
2023-03-07 13:05:00,178.08,178.08,177.73,177.74,881.0,178.08,178.08,177.73,177.74,881.0
2023-03-07 13:10:00,177.71,177.84,177.71,177.72,2256.0,177.71,177.84,177.71,177.72,2256.0
2023-03-07 13:15:00,177.67,177.68,177.53,177.68,1214.0,177.67,177.68,177.53,177.68,1214.0
2023-03-07 13:20:00,177.48,177.49,177.35,177.44,1755.0,177.48,177.49,177.35,177.44,1755.0
2023-03-07 13:25:00,177.49,177.57,177.41,177.48,1521.0,177.49,177.57,177.41,177.48,1521.0
2023-03-07 13:30:00,177.5,177.78,177.5,177.64,1308.0,177.5,177.78,177.5,177.64,1308.0
2023-03-07 13:35:00,177.54,177.64,177.33,177.33,1302.0,177.54,177.64,177.33,177.33,1302.0
2023-03-07 13:40:00,177.27,177.27,176.88,176.88,1502.0,177.27,177.27,176.88,176.88,1502.0
2023-03-07 13:45:00,176.78,176.78,176.44,176.47,1532.0,176.78,176.78,176.44,176.47,1532.0
2023-03-07 13:50:00,176.5,176.92,176.5,176.91,2023.0,176.5,176.92,176.5,176.91,2023.0
2023-03-07 13:55:00,176.92,176.98,176.79,176.93,2421.0,176.92,176.98,176.79,176.93,2421.0
2023-03-07 14:00:00,176.94,176.94,176.52,176.52,3046.0,176.94,176.94,176.52,176.52,3046.0
2023-03-07 14:05:00,176.6,176.72,176.54,176.72,1853.0,176.6,176.72,176.54,176.72,1853.0
2023-03-07 14:10:00,176.83,176.97,176.8,176.97,900.0,176.83,176.97,176.8,176.97,900.0
2023-03-07 14:15:00,176.88,176.88,176.74,176.74,1745.0,176.88,176.88,176.74,176.74,1745.0
2023-03-07 14:20:00,176.7,176.77,176.56,176.77,1679.0,176.7,176.77,176.56,176.77,1679.0
2023-03-07 14:25:00,176.56,176.61,176.46,176.54,5091.0,176.56,176.61,176.46,176.54,5091.0
2023-03-07 14:30:00,176.57,176.6,176.37,176.42,2290.0,176.57,176.6,176.37,176.42,2290.0
2023-03-07 14:35:00,176.48,176.52,176.01,176.01,3109.0,176.48,176.52,176.01,176.01,3109.0
2023-03-07 14:40:00,176.12,176.27,175.96,175.96,5354.0,176.12,176.27,175.96,175.96,5354.0
2023-03-07 14:45:00,175.99,176.11,175.98,176.07,5004.0,175.99,176.11,175.98,176.07,5004.0
2023-03-07 14:50:00,176.07,176.07,176.07,176.07,300.0,176.07,176.07,176.07,176.07,300.0
2023-03-07 14:55:00,176.05,176.05,175.8,175.92,2569.0,176.05,176.05,175.8,175.92,2569.0
2023-03-07 15:00:00,175.97,176.05,175.73,175.74,4154.0,175.97,176.05,175.73,175.74,4154.0
2023-03-07 15:05:00,175.8,176.0,175.31,175.34,7868.0,175.8,176.0,175.31,175.34,7868.0
2023-03-07 15:10:00,175.3,175.39,175.19,175.24,2933.0,175.3,175.39,175.19,175.24,2933.0
2023-03-07 15:15:00,175.24,175.42,175.23,175.42,5161.0,175.24,175.42,175.23,175.42,5161.0
2023-03-07 15:20:00,175.44,175.52,175.11,175.16,4039.0,175.44,175.52,175.11,175.16,4039.0
2023-03-07 15:25:00,175.19,175.19,175.03,175.16,3683.0,175.19,175.19,175.03,175.16,3683.0
2023-03-07 15:30:00,175.1,175.7,175.09,175.53,5984.0,175.1,175.7,175.09,175.53,5984.0
2023-03-07 15:35:00,175.49,175.55,175.37,175.37,4573.0,175.49,175.55,175.37,175.37,4573.0
2023-03-07 15:40:00,175.42,175.49,175.3,175.3,5073.0,175.42,175.49,175.3,175.3,5073.0
2023-03-07 15:45:00,175.3,175.35,175.06,175.15,7178.0,175.3,175.35,175.06,175.15,7178.0
2023-03-07 15:50:00,175.16,175.39,175.13,175.22,15475.0,175.16,175.39,175.13,175.22,15475.0
2023-03-07 15:55:00,175.24,175.36,175.0,175.1,44418.0,175.24,175.36,175.0,175.1,44418.0
2023-03-08 09:30:00,174.47,174.84,174.2,174.4,6584.0,174.47,174.84,174.2,174.4,6584.0
2023-03-08 09:35:00,174.2,174.2,174.12,174.15,400.0,174.2,174.2,174.12,174.15,400.0
2023-03-08 09:40:00,174.16,174.7,174.16,174.52,1522.0,174.16,174.7,174.16,174.52,1522.0
2023-03-08 09:45:00,174.57,174.57,174.22,174.26,900.0,174.57,174.57,174.22,174.26,900.0
2023-03-08 09:50:00,174.39,174.4,173.51,173.72,4928.0,174.39,174.4,173.51,173.72,4928.0
2023-03-08 09:55:00,173.65,174.3,173.64,174.03,16682.0,173.65,174.3,173.64,174.03,16682.0
2023-03-08 10:00:00,174.16,174.51,173.97,174.13,2636.0,174.16,174.51,173.97,174.13,2636.0
2023-03-08 10:05:00,174.23,174.75,174.14,174.75,6357.0,174.23,174.75,174.14,174.75,6357.0
2023-03-08 10:10:00,174.65,175.05,174.65,175.0,918.0,174.65,175.05,174.65,175.0,918.0
2023-03-08 10:15:00,175.03,175.09,174.29,174.32,3114.0,175.03,175.09,174.29,174.32,3114.0
2023-03-08 10:20:00,174.41,175.13,174.03,175.13,4772.0,174.41,175.13,174.03,175.13,4772.0
2023-03-08 10:25:00,174.99,175.0,174.81,174.92,582.0,174.99,175.0,174.81,174.92,582.0
2023-03-08 10:30:00,174.96,175.21,174.95,175.21,1077.0,174.96,175.21,174.95,175.21,1077.0
2023-03-08 10:35:00,175.06,175.17,174.98,174.99,1419.0,175.06,175.17,174.98,174.99,1419.0
2023-03-08 10:40:00,174.84,174.99,174.83,174.87,732.0,174.84,174.99,174.83,174.87,732.0
2023-03-08 10:45:00,174.87,174.87,174.43,174.43,1900.0,174.87,174.87,174.43,174.43,1900.0
2023-03-08 10:50:00,174.42,174.42,174.29,174.29,810.0,174.42,174.42,174.29,174.29,810.0
2023-03-08 10:55:00,174.47,174.5,174.35,174.36,11474.0,174.47,174.5,174.35,174.36,11474.0
2023-03-08 11:00:00,174.51,175.02,174.5,174.75,3485.0,174.51,175.02,174.5,174.75,3485.0
2023-03-08 11:05:00,174.9,175.04,174.78,174.78,2369.0,174.9,175.04,174.78,174.78,2369.0
2023-03-08 11:10:00,174.63,174.68,174.57,174.67,1100.0,174.63,174.68,174.57,174.67,1100.0
2023-03-08 11:15:00,174.74,174.74,174.32,174.32,1300.0,174.74,174.74,174.32,174.32,1300.0
2023-03-08 11:20:00,174.34,174.35,174.21,174.24,700.0,174.34,174.35,174.21,174.24,700.0
2023-03-08 11:25:00,174.21,174.27,173.97,173.97,1306.0,174.21,174.27,173.97,173.97,1306.0
2023-03-08 11:30:00,173.95,174.02,173.62,173.66,1965.0,173.95,174.02,173.62,173.66,1965.0
2023-03-08 11:35:00,173.66,173.98,173.45,173.97,13942.0,173.66,173.98,173.45,173.97,13942.0
2023-03-08 11:40:00,173.99,174.18,173.99,174.18,2113.0,173.99,174.18,173.99,174.18,2113.0
2023-03-08 11:45:00,174.23,174.44,174.14,174.44,5744.0,174.23,174.44,174.14,174.44,5744.0
2023-03-08 11:50:00,174.47,174.57,174.3,174.4,14505.0,174.47,174.57,174.3,174.4,14505.0
2023-03-08 11:55:00,174.49,174.78,174.35,174.35,4570.0,174.49,174.78,174.35,174.35,4570.0
2023-03-08 12:00:00,174.36,174.41,174.26,174.34,1030.0,174.36,174.41,174.26,174.34,1030.0
2023-03-08 12:05:00,174.33,174.38,173.75,173.77,7237.0,174.33,174.38,173.75,173.77,7237.0
2023-03-08 12:10:00,173.78,173.78,173.51,173.58,1709.0,173.78,173.78,173.51,173.58,1709.0
2023-03-08 12:15:00,173.68,173.75,173.59,173.68,2251.0,173.68,173.75,173.59,173.68,2251.0
2023-03-08 12:20:00,173.63,173.63,173.3,173.38,3003.0,173.63,173.63,173.3,173.38,3003.0
2023-03-08 12:25:00,173.43,173.51,172.94,173.05,3299.0,173.43,173.51,172.94,173.05,3299.0
2023-03-08 12:30:00,172.97,173.05,172.76,172.76,4366.0,172.97,173.05,172.76,172.76,4366.0
2023-03-08 12:35:00,172.85,173.07,172.84,172.99,2200.0,172.85,173.07,172.84,172.99,2200.0
2023-03-08 12:40:00,172.98,173.14,172.98,173.14,800.0,172.98,173.14,172.98,173.14,800.0
2023-03-08 12:45:00,173.15,173.21,172.98,173.12,2697.0,173.15,173.21,172.98,173.12,2697.0
2023-03-08 12:50:00,173.15,173.16,173.07,173.13,1600.0,173.15,173.16,173.07,173.13,1600.0
2023-03-08 12:55:00,173.1,173.1,172.95,172.95,1322.0,173.1,173.1,172.95,172.95,1322.0
2023-03-08 13:00:00,173.0,173.03,172.67,172.75,3400.0,173.0,173.03,172.67,172.75,3400.0
2023-03-08 13:05:00,172.76,172.9,172.76,172.83,900.0,172.76,172.9,172.76,172.83,900.0
2023-03-08 13:10:00,172.75,172.97,172.63,172.83,8524.0,172.75,172.97,172.63,172.83,8524.0
2023-03-08 13:15:00,172.76,172.86,172.69,172.7,1391.0,172.76,172.86,172.69,172.7,1391.0
2023-03-08 13:20:00,172.63,172.76,172.63,172.76,1500.0,172.63,172.76,172.63,172.76,1500.0
2023-03-08 13:25:00,172.73,172.76,172.58,172.66,1500.0,172.73,172.76,172.58,172.66,1500.0
2023-03-08 13:30:00,172.63,172.63,172.36,172.36,2101.0,172.63,172.63,172.36,172.36,2101.0
2023-03-08 13:35:00,172.41,172.75,172.41,172.71,4695.0,172.41,172.75,172.41,172.71,4695.0
2023-03-08 13:40:00,172.67,172.69,172.5,172.56,1501.0,172.67,172.69,172.5,172.56,1501.0
2023-03-08 13:45:00,172.6,172.81,172.59,172.81,2212.0,172.6,172.81,172.59,172.81,2212.0
2023-03-08 13:50:00,172.84,172.96,172.8,172.81,2098.0,172.84,172.96,172.8,172.81,2098.0
2023-03-08 13:55:00,172.83,172.91,172.72,172.8,2904.0,172.83,172.91,172.72,172.8,2904.0
2023-03-08 14:00:00,172.8,172.9,172.77,172.85,1665.0,172.8,172.9,172.77,172.85,1665.0
2023-03-08 14:05:00,172.87,172.93,172.84,172.84,2337.0,172.87,172.93,172.84,172.84,2337.0
2023-03-08 14:10:00,172.96,173.07,172.92,172.98,2788.0,172.96,173.07,172.92,172.98,2788.0
2023-03-08 14:15:00,172.97,173.04,172.96,173.02,1832.0,172.97,173.04,172.96,173.02,1832.0
2023-03-08 14:20:00,172.98,173.05,172.8,172.8,3055.0,172.98,173.05,172.8,172.8,3055.0
2023-03-08 14:25:00,172.81,172.88,172.8,172.83,900.0,172.81,172.88,172.8,172.83,900.0
2023-03-08 14:30:00,172.88,172.98,172.79,172.8,4900.0,172.88,172.98,172.79,172.8,4900.0
2023-03-08 14:35:00,172.87,173.06,172.86,173.06,2288.0,172.87,173.06,172.86,173.06,2288.0
2023-03-08 14:40:00,173.09,173.09,172.85,172.93,4645.0,173.09,173.09,172.85,172.93,4645.0
2023-03-08 14:45:00,172.97,173.1,172.97,173.02,3370.0,172.97,173.1,172.97,173.02,3370.0
2023-03-08 14:50:00,173.04,173.04,172.69,172.75,10824.0,173.04,173.04,172.69,172.75,10824.0
2023-03-08 14:55:00,172.75,172.97,172.59,172.87,22942.0,172.75,172.97,172.59,172.87,22942.0
2023-03-08 15:00:00,172.81,172.94,172.75,172.93,11383.0,172.81,172.94,172.75,172.93,11383.0
2023-03-08 15:05:00,172.89,172.92,172.62,172.68,6975.0,172.89,172.92,172.62,172.68,6975.0
2023-03-08 15:10:00,172.65,172.8,172.64,172.75,4078.0,172.65,172.8,172.64,172.75,4078.0
2023-03-08 15:15:00,172.75,172.76,172.62,172.63,7879.0,172.75,172.76,172.62,172.63,7879.0
2023-03-08 15:20:00,172.63,172.78,172.62,172.69,6143.0,172.63,172.78,172.62,172.69,6143.0
2023-03-08 15:25:00,172.66,172.76,172.65,172.75,3231.0,172.66,172.76,172.65,172.75,3231.0
2023-03-08 15:30:00,172.77,173.03,172.74,172.98,6415.0,172.77,173.03,172.74,172.98,6415.0
2023-03-08 15:35:00,172.97,173.02,172.8,172.88,14783.0,172.97,173.02,172.8,172.88,14783.0
2023-03-08 15:40:00,172.88,172.97,172.79,172.97,9502.0,172.88,172.97,172.79,172.97,9502.0
2023-03-08 15:45:00,172.98,173.28,172.98,173.0,13236.0,172.98,173.28,172.98,173.0,13236.0
2023-03-08 15:50:00,172.98,173.03,172.68,172.9,28990.0,172.98,173.03,172.68,172.9,28990.0
2023-03-08 15:55:00,172.91,173.01,172.58,172.58,63428.0,172.91,173.01,172.58,172.58,63428.0
2023-03-09 09:30:00,172.18,172.63,171.39,172.63,10144.0,172.18,172.63,171.39,172.63,10144.0
2023-03-09 09:35:00,173.28,173.28,172.02,172.75,1000.0,173.28,173.28,172.02,172.75,1000.0
2023-03-09 09:40:00,172.8,172.8,172.58,172.59,300.0,172.8,172.8,172.58,172.59,300.0
2023-03-09 09:45:00,172.7,173.16,172.58,173.16,12029.0,172.7,173.16,172.58,173.16,12029.0
2023-03-09 09:50:00,173.18,173.47,172.99,173.47,9420.0,173.18,173.47,172.99,173.47,9420.0
2023-03-09 09:55:00,173.43,173.46,172.84,172.89,4247.0,173.43,173.46,172.84,172.89,4247.0
2023-03-09 10:00:00,172.93,173.14,172.63,173.08,21689.0,172.93,173.14,172.63,173.08,21689.0
2023-03-09 10:05:00,173.42,173.72,173.42,173.72,2906.0,173.42,173.72,173.42,173.72,2906.0
2023-03-09 10:10:00,173.61,173.74,173.56,173.56,3942.0,173.61,173.74,173.56,173.56,3942.0
2023-03-09 10:15:00,173.61,173.63,173.16,173.53,6842.0,173.61,173.63,173.16,173.53,6842.0
2023-03-09 10:20:00,173.66,173.93,173.61,173.93,1200.0,173.66,173.93,173.61,173.93,1200.0
2023-03-09 10:25:00,174.33,174.51,174.33,174.36,1656.0,174.33,174.51,174.33,174.36,1656.0
2023-03-09 10:30:00,174.39,174.39,173.82,173.83,2888.0,174.39,174.39,173.82,173.83,2888.0
2023-03-09 10:35:00,173.76,173.96,173.71,173.71,1453.0,173.76,173.96,173.71,173.71,1453.0
2023-03-09 10:40:00,173.85,173.85,173.28,173.4,4595.0,173.85,173.85,173.28,173.4,4595.0
2023-03-09 10:45:00,173.34,173.4,173.23,173.27,2400.0,173.34,173.4,173.23,173.27,2400.0
2023-03-09 10:50:00,173.31,173.41,173.21,173.36,2241.0,173.31,173.41,173.21,173.36,2241.0
2023-03-09 10:55:00,173.26,173.65,173.16,173.48,27308.0,173.26,173.65,173.16,173.48,27308.0
2023-03-09 11:00:00,173.45,173.5,173.14,173.23,7134.0,173.45,173.5,173.14,173.23,7134.0
2023-03-09 11:05:00,173.19,173.85,173.19,173.4,8758.0,173.19,173.85,173.19,173.4,8758.0
2023-03-09 11:10:00,173.38,174.33,173.37,174.33,3754.0,173.38,174.33,173.37,174.33,3754.0
2023-03-09 11:15:00,174.41,174.64,173.93,174.25,27778.0,174.41,174.64,173.93,174.25,27778.0
2023-03-09 11:20:00,174.13,174.14,173.74,173.96,9974.0,174.13,174.14,173.74,173.96,9974.0
2023-03-09 11:25:00,173.69,173.79,173.52,173.61,1700.0,173.69,173.79,173.52,173.61,1700.0
2023-03-09 11:30:00,173.61,173.83,173.11,173.31,22275.0,173.61,173.83,173.11,173.31,22275.0
2023-03-09 11:35:00,173.33,173.36,173.28,173.3,900.0,173.33,173.36,173.28,173.3,900.0
2023-03-09 11:40:00,173.27,173.29,172.95,173.06,2425.0,173.27,173.29,172.95,173.06,2425.0
2023-03-09 11:45:00,173.19,173.39,173.08,173.08,1999.0,173.19,173.39,173.08,173.08,1999.0
2023-03-09 11:50:00,173.06,173.42,172.97,173.42,4428.0,173.06,173.42,172.97,173.42,4428.0
2023-03-09 11:55:00,173.35,173.43,172.99,173.28,2764.0,173.35,173.43,172.99,173.28,2764.0
2023-03-09 12:00:00,173.3,173.31,173.07,173.31,1593.0,173.3,173.31,173.07,173.31,1593.0
2023-03-09 12:05:00,173.3,173.47,173.25,173.47,1800.0,173.3,173.47,173.25,173.47,1800.0
2023-03-09 12:10:00,173.45,173.88,173.39,173.72,1680.0,173.45,173.88,173.39,173.72,1680.0
2023-03-09 12:15:00,173.86,173.95,173.82,173.89,1300.0,173.86,173.95,173.82,173.89,1300.0
2023-03-09 12:20:00,174.05,174.2,174.01,174.17,2064.0,174.05,174.2,174.01,174.17,2064.0
2023-03-09 12:25:00,174.05,174.07,173.81,174.0,2402.0,174.05,174.07,173.81,174.0,2402.0
2023-03-09 12:30:00,174.0,174.05,173.89,173.9,2420.0,174.0,174.05,173.89,173.9,2420.0
2023-03-09 12:35:00,173.9,173.9,173.48,173.6,3056.0,173.9,173.9,173.48,173.6,3056.0
2023-03-09 12:40:00,173.69,173.7,173.48,173.49,1480.0,173.69,173.7,173.48,173.49,1480.0
2023-03-09 12:45:00,173.43,173.43,173.12,173.12,955.0,173.43,173.43,173.12,173.12,955.0
2023-03-09 12:50:00,173.17,173.27,173.16,173.22,1506.0,173.17,173.27,173.16,173.22,1506.0
2023-03-09 12:55:00,173.18,173.32,173.18,173.32,1242.0,173.18,173.32,173.18,173.32,1242.0
2023-03-09 13:00:00,173.32,173.66,173.28,173.49,17011.0,173.32,173.66,173.28,173.49,17011.0
2023-03-09 13:05:00,173.49,173.56,173.43,173.5,4231.0,173.49,173.56,173.43,173.5,4231.0
2023-03-09 13:10:00,173.43,173.44,173.2,173.31,3500.0,173.43,173.44,173.2,173.31,3500.0
2023-03-09 13:15:00,173.21,173.21,173.13,173.13,300.0,173.21,173.21,173.13,173.13,300.0
2023-03-09 13:20:00,172.97,172.97,172.51,172.51,1600.0,172.97,172.97,172.51,172.51,1600.0
2023-03-09 13:25:00,172.25,172.27,171.86,172.11,7694.0,172.25,172.27,171.86,172.11,7694.0
2023-03-09 13:30:00,172.09,172.21,171.75,171.81,2742.0,172.09,172.21,171.75,171.81,2742.0
2023-03-09 13:35:00,171.86,171.98,171.74,171.89,1642.0,171.86,171.98,171.74,171.89,1642.0
2023-03-09 13:40:00,171.81,172.03,171.81,171.91,3799.0,171.81,172.03,171.81,171.91,3799.0
2023-03-09 13:45:00,171.9,171.97,171.35,171.35,3800.0,171.9,171.97,171.35,171.35,3800.0
2023-03-09 13:50:00,171.24,171.64,171.24,171.39,4689.0,171.24,171.64,171.24,171.39,4689.0
2023-03-09 13:55:00,171.4,171.46,171.31,171.4,2631.0,171.4,171.46,171.31,171.4,2631.0
2023-03-09 14:00:00,171.4,171.41,170.79,170.84,4520.0,171.4,171.41,170.79,170.84,4520.0
2023-03-09 14:05:00,170.85,170.86,170.56,170.7,4273.0,170.85,170.86,170.56,170.7,4273.0
2023-03-09 14:10:00,170.75,170.76,170.48,170.69,2470.0,170.75,170.76,170.48,170.69,2470.0
2023-03-09 14:15:00,170.72,170.82,170.52,170.52,3734.0,170.72,170.82,170.52,170.52,3734.0
2023-03-09 14:20:00,170.62,170.79,170.44,170.65,5572.0,170.62,170.79,170.44,170.65,5572.0
2023-03-09 14:25:00,170.75,170.9,170.64,170.9,8736.0,170.75,170.9,170.64,170.9,8736.0
2023-03-09 14:30:00,170.75,170.75,170.43,170.5,5234.0,170.75,170.75,170.43,170.5,5234.0
2023-03-09 14:35:00,170.52,171.1,170.52,170.66,4496.0,170.52,171.1,170.52,170.66,4496.0
2023-03-09 14:40:00,170.8,170.99,170.51,170.51,3349.0,170.8,170.99,170.51,170.51,3349.0
2023-03-09 14:45:00,170.59,170.59,170.24,170.26,2387.0,170.59,170.59,170.24,170.26,2387.0
2023-03-09 14:50:00,170.25,170.49,170.24,170.24,4761.0,170.25,170.49,170.24,170.24,4761.0
2023-03-09 14:55:00,170.22,170.22,170.08,170.14,2720.0,170.22,170.22,170.08,170.14,2720.0
2023-03-09 15:00:00,170.28,170.33,170.03,170.03,4059.0,170.28,170.33,170.03,170.03,4059.0
2023-03-09 15:05:00,170.12,170.15,169.88,170.04,5209.0,170.12,170.15,169.88,170.04,5209.0
2023-03-09 15:10:00,170.2,170.2,169.91,169.91,3761.0,170.2,170.2,169.91,169.91,3761.0
2023-03-09 15:15:00,169.91,169.91,169.05,169.05,7046.0,169.91,169.91,169.05,169.05,7046.0
2023-03-09 15:20:00,169.03,169.44,168.96,169.2,6144.0,169.03,169.44,168.96,169.2,6144.0
2023-03-09 15:25:00,169.2,169.68,169.08,169.37,11861.0,169.2,169.68,169.08,169.37,11861.0
2023-03-09 15:30:00,169.39,170.08,169.36,169.73,10050.0,169.39,170.08,169.36,169.73,10050.0
2023-03-09 15:35:00,169.72,170.12,169.61,170.07,9494.0,169.72,170.12,169.61,170.07,9494.0
2023-03-09 15:40:00,170.11,170.11,169.76,169.86,23947.0,170.11,170.11,169.76,169.86,23947.0
2023-03-09 15:45:00,169.81,170.41,169.61,170.31,20316.0,169.81,170.41,169.61,170.31,20316.0
2023-03-09 15:50:00,170.27,170.74,170.27,170.46,47078.0,170.27,170.74,170.27,170.46,47078.0
2023-03-09 15:55:00,170.46,170.48,169.35,169.39,134425.0,170.46,170.48,169.35,169.39,134425.0
2023-03-10 09:30:00,169.42,170.18,168.95,169.29,9843.0,169.42,170.18,168.95,169.29,9843.0
2023-03-10 09:35:00,169.01,169.62,169.0,169.25,11642.0,169.01,169.62,169.0,169.25,11642.0
2023-03-10 09:40:00,169.24,169.24,168.64,168.69,4324.0,169.24,169.24,168.64,168.69,4324.0
2023-03-10 09:45:00,168.68,168.69,167.82,167.82,19155.0,168.68,168.69,167.82,167.82,19155.0
2023-03-10 09:50:00,168.04,168.04,166.23,167.09,9266.0,168.04,168.04,166.23,167.09,9266.0
2023-03-10 09:55:00,166.7,167.62,166.35,167.48,7139.0,166.7,167.62,166.35,167.48,7139.0
2023-03-10 10:00:00,167.47,168.25,167.47,167.67,3978.0,167.47,168.25,167.47,167.67,3978.0
2023-03-10 10:05:00,167.82,168.52,167.8,168.3,3923.0,167.82,168.52,167.8,168.3,3923.0
2023-03-10 10:10:00,168.13,168.29,168.0,168.23,2767.0,168.13,168.29,168.0,168.23,2767.0
2023-03-10 10:15:00,167.99,168.34,167.87,168.06,6104.0,167.99,168.34,167.87,168.06,6104.0
2023-03-10 10:20:00,167.99,168.02,167.71,168.02,12381.0,167.99,168.02,167.71,168.02,12381.0
2023-03-10 10:25:00,168.18,168.63,168.09,168.45,6095.0,168.18,168.63,168.09,168.45,6095.0
2023-03-10 10:30:00,168.37,168.82,168.36,168.57,6012.0,168.37,168.82,168.36,168.57,6012.0
2023-03-10 10:35:00,168.58,168.58,167.95,168.07,8540.0,168.58,168.58,167.95,168.07,8540.0
2023-03-10 10:40:00,168.28,168.42,167.72,167.76,3280.0,168.28,168.42,167.72,167.76,3280.0
2023-03-10 10:45:00,167.68,167.89,166.86,167.46,26311.0,167.68,167.89,166.86,167.46,26311.0
2023-03-10 10:50:00,167.51,167.71,166.94,167.71,8378.0,167.51,167.71,166.94,167.71,8378.0
2023-03-10 10:55:00,167.71,168.92,167.7,168.86,3629.0,167.71,168.92,167.7,168.86,3629.0
2023-03-10 11:00:00,168.69,168.85,168.44,168.59,4217.0,168.69,168.85,168.44,168.59,4217.0
2023-03-10 11:05:00,168.6,168.9,168.6,168.89,622.0,168.6,168.9,168.6,168.89,622.0
2023-03-10 11:10:00,168.84,169.03,168.63,168.64,1200.0,168.84,169.03,168.63,168.64,1200.0
2023-03-10 11:15:00,168.49,168.56,168.32,168.56,2685.0,168.49,168.56,168.32,168.56,2685.0
2023-03-10 11:20:00,168.57,168.92,168.57,168.9,1245.0,168.57,168.92,168.57,168.9,1245.0
2023-03-10 11:25:00,168.96,169.14,168.95,169.13,500.0,168.96,169.14,168.95,169.13,500.0
2023-03-10 11:30:00,169.06,169.23,169.06,169.22,200.0,169.06,169.23,169.06,169.22,200.0
2023-03-10 11:35:00,169.42,169.5,169.06,169.06,11813.0,169.42,169.5,169.06,169.06,11813.0
2023-03-10 11:40:00,169.2,169.2,168.81,168.81,800.0,169.2,169.2,168.81,168.81,800.0
2023-03-10 11:45:00,168.39,168.39,167.9,168.02,800.0,168.39,168.39,167.9,168.02,800.0
2023-03-10 11:50:00,167.82,167.82,167.6,167.73,4250.0,167.82,167.82,167.6,167.73,4250.0
2023-03-10 11:55:00,167.74,167.83,167.17,167.25,3551.0,167.74,167.83,167.17,167.25,3551.0
2023-03-10 12:00:00,167.34,167.48,167.12,167.12,2317.0,167.34,167.48,167.12,167.12,2317.0
2023-03-10 12:05:00,167.26,167.42,166.82,166.88,2819.0,167.26,167.42,166.82,166.88,2819.0
2023-03-10 12:10:00,166.67,166.67,166.38,166.38,878.0,166.67,166.67,166.38,166.38,878.0
2023-03-10 12:15:00,166.35,166.49,166.17,166.2,4839.0,166.35,166.49,166.17,166.2,4839.0
2023-03-10 12:20:00,166.28,166.28,165.69,165.91,6866.0,166.28,166.28,165.69,165.91,6866.0
2023-03-10 12:25:00,165.82,166.04,165.7,166.0,2044.0,165.82,166.04,165.7,166.0,2044.0
2023-03-10 12:30:00,166.11,166.56,165.91,166.17,5829.0,166.11,166.56,165.91,166.17,5829.0
2023-03-10 12:35:00,166.19,166.19,165.78,165.95,1150.0,166.19,166.19,165.78,165.95,1150.0
2023-03-10 12:40:00,165.87,165.87,165.48,165.57,1000.0,165.87,165.87,165.48,165.57,1000.0
2023-03-10 12:45:00,165.69,165.75,165.42,165.6,3059.0,165.69,165.75,165.42,165.6,3059.0
2023-03-10 12:50:00,165.69,165.69,165.52,165.63,8695.0,165.69,165.69,165.52,165.63,8695.0
2023-03-10 12:55:00,165.6,165.6,165.12,165.42,26705.0,165.6,165.6,165.12,165.42,26705.0
2023-03-10 13:00:00,165.42,165.69,165.2,165.57,23537.0,165.42,165.69,165.2,165.57,23537.0
2023-03-10 13:05:00,165.51,165.88,165.5,165.69,10066.0,165.51,165.88,165.5,165.69,10066.0
2023-03-10 13:10:00,165.6,165.95,165.54,165.88,1200.0,165.6,165.95,165.54,165.88,1200.0
2023-03-10 13:15:00,165.84,165.84,164.44,164.67,20753.0,165.84,165.84,164.44,164.67,20753.0
2023-03-10 13:20:00,164.56,164.85,164.47,164.85,1687.0,164.56,164.85,164.47,164.85,1687.0
2023-03-10 13:25:00,164.79,164.79,164.5,164.59,1054.0,164.79,164.79,164.5,164.59,1054.0
2023-03-10 13:30:00,164.5,164.5,164.27,164.27,3390.0,164.5,164.5,164.27,164.27,3390.0
2023-03-10 13:35:00,164.27,164.29,163.87,163.88,5180.0,164.27,164.29,163.87,163.88,5180.0
2023-03-10 13:40:00,163.79,163.88,163.32,163.68,9849.0,163.79,163.88,163.32,163.68,9849.0
2023-03-10 13:45:00,163.78,163.82,163.39,163.39,3382.0,163.78,163.82,163.39,163.39,3382.0
2023-03-10 13:50:00,163.39,163.79,163.3,163.76,3043.0,163.39,163.79,163.3,163.76,3043.0
2023-03-10 13:55:00,163.77,163.77,163.5,163.64,2001.0,163.77,163.77,163.5,163.64,2001.0
2023-03-10 14:00:00,163.8,164.06,163.66,164.06,4901.0,163.8,164.06,163.66,164.06,4901.0
2023-03-10 14:05:00,164.05,164.07,163.4,163.85,3925.0,164.05,164.07,163.4,163.85,3925.0
2023-03-10 14:10:00,164.22,164.23,163.77,163.78,3499.0,164.22,164.23,163.77,163.78,3499.0
2023-03-10 14:15:00,163.75,163.95,163.65,163.95,3177.0,163.75,163.95,163.65,163.95,3177.0
2023-03-10 14:20:00,163.96,164.02,163.77,164.0,1879.0,163.96,164.02,163.77,164.0,1879.0
2023-03-10 14:25:00,163.86,164.12,163.86,164.01,5777.0,163.86,164.12,163.86,164.01,5777.0
2023-03-10 14:30:00,164.0,164.47,164.0,164.3,4200.0,164.0,164.47,164.0,164.3,4200.0
2023-03-10 14:35:00,164.24,164.44,164.24,164.44,2200.0,164.24,164.44,164.24,164.44,2200.0
2023-03-10 14:40:00,164.46,164.8,164.34,164.34,4900.0,164.46,164.8,164.34,164.34,4900.0
2023-03-10 14:45:00,164.29,165.29,164.29,165.28,9806.0,164.29,165.29,164.29,165.28,9806.0
2023-03-10 14:50:00,165.3,165.59,165.24,165.59,4845.0,165.3,165.59,165.24,165.59,4845.0
2023-03-10 14:55:00,165.67,165.67,164.9,164.9,5059.0,165.67,165.67,164.9,164.9,5059.0
2023-03-10 15:00:00,165.03,165.06,164.74,164.93,2427.0,165.03,165.06,164.74,164.93,2427.0
2023-03-10 15:05:00,165.02,165.19,164.76,165.19,4964.0,165.02,165.19,164.76,165.19,4964.0
2023-03-10 15:10:00,165.21,165.5,165.01,165.07,9198.0,165.21,165.5,165.01,165.07,9198.0
2023-03-10 15:15:00,165.14,165.26,164.96,165.0,7419.0,165.14,165.26,164.96,165.0,7419.0
2023-03-10 15:20:00,165.0,165.03,164.85,164.96,7872.0,165.0,165.03,164.85,164.96,7872.0
2023-03-10 15:25:00,165.05,165.23,164.93,165.11,4485.0,165.05,165.23,164.93,165.11,4485.0
2023-03-10 15:30:00,165.05,165.05,164.62,164.8,11928.0,165.05,165.05,164.62,164.8,11928.0
2023-03-10 15:35:00,164.68,164.68,164.27,164.27,6317.0,164.68,164.68,164.27,164.27,6317.0
2023-03-10 15:40:00,164.28,164.35,164.09,164.31,5870.0,164.28,164.35,164.09,164.31,5870.0
2023-03-10 15:45:00,164.25,164.41,164.24,164.34,13538.0,164.25,164.41,164.24,164.34,13538.0
2023-03-10 15:50:00,164.32,164.95,164.21,164.61,21501.0,164.32,164.95,164.21,164.61,21501.0
2023-03-10 15:55:00,164.59,164.86,164.51,164.6,59538.0,164.59,164.86,164.51,164.6,59538.0
2023-03-13 09:30:00,164.14,164.14,162.8,162.94,20973.0,164.14,164.14,162.8,162.94,20973.0
2023-03-13 09:35:00,162.79,162.79,161.38,162.14,8535.0,162.79,162.79,161.38,162.14,8535.0
2023-03-13 09:40:00,162.22,162.54,161.49,162.27,8890.0,162.22,162.54,161.49,162.27,8890.0
2023-03-13 09:45:00,162.22,162.78,161.68,162.78,17133.0,162.22,162.78,161.68,162.78,17133.0
2023-03-13 09:50:00,162.89,163.84,162.88,163.4,23295.0,162.89,163.84,162.88,163.4,23295.0
2023-03-13 09:55:00,163.29,164.15,163.29,163.97,20353.0,163.29,164.15,163.29,163.97,20353.0
2023-03-13 10:00:00,163.94,163.95,163.2,163.71,6640.0,163.94,163.95,163.2,163.71,6640.0
2023-03-13 10:05:00,163.69,164.89,163.12,164.89,7761.0,163.69,164.89,163.12,164.89,7761.0
2023-03-13 10:10:00,164.63,164.9,163.65,163.91,15630.0,164.63,164.9,163.65,163.91,15630.0
2023-03-13 10:15:00,163.86,163.86,163.34,163.34,4903.0,163.86,163.86,163.34,163.34,4903.0
2023-03-13 10:20:00,163.34,164.15,163.34,163.81,9482.0,163.34,164.15,163.34,163.81,9482.0
2023-03-13 10:25:00,163.81,164.77,163.81,164.59,13646.0,163.81,164.77,163.81,164.59,13646.0
2023-03-13 10:30:00,164.76,166.4,164.76,166.02,9022.0,164.76,166.4,164.76,166.02,9022.0
2023-03-13 10:35:00,166.14,166.43,165.86,166.43,13090.0,166.14,166.43,165.86,166.43,13090.0
2023-03-13 10:40:00,166.41,166.75,166.17,166.63,8003.0,166.41,166.75,166.17,166.63,8003.0
2023-03-13 10:45:00,166.75,167.24,166.64,167.03,5578.0,166.75,167.24,166.64,167.03,5578.0
2023-03-13 10:50:00,167.09,167.09,166.28,166.59,6838.0,167.09,167.09,166.28,166.59,6838.0
2023-03-13 10:55:00,166.59,168.35,166.55,168.11,30266.0,166.59,168.35,166.55,168.11,30266.0
2023-03-13 11:00:00,167.87,168.49,167.72,168.14,6704.0,167.87,168.49,167.72,168.14,6704.0
2023-03-13 11:05:00,168.14,169.22,168.13,168.83,8825.0,168.14,169.22,168.13,168.83,8825.0
2023-03-13 11:10:00,168.93,169.4,168.92,169.08,5607.0,168.93,169.4,168.92,169.08,5607.0
2023-03-13 11:15:00,169.0,169.35,168.88,169.16,9571.0,169.0,169.35,168.88,169.16,9571.0
2023-03-13 11:20:00,169.18,169.19,168.26,168.64,5627.0,169.18,169.19,168.26,168.64,5627.0
2023-03-13 11:25:00,168.94,169.3,168.84,169.22,16826.0,168.94,169.3,168.84,169.22,16826.0
2023-03-13 11:30:00,169.09,169.59,168.94,169.33,4530.0,169.09,169.59,168.94,169.33,4530.0
2023-03-13 11:35:00,169.44,169.44,168.82,168.84,3613.0,169.44,169.44,168.82,168.84,3613.0
2023-03-13 11:40:00,169.0,169.54,169.0,169.43,3400.0,169.0,169.54,169.0,169.43,3400.0
2023-03-13 11:45:00,169.41,169.76,169.17,169.76,4233.0,169.41,169.76,169.17,169.76,4233.0
2023-03-13 11:50:00,169.64,169.64,168.74,168.75,2600.0,169.64,169.64,168.74,168.75,2600.0
2023-03-13 11:55:00,168.6,169.45,168.6,169.24,24704.0,168.6,169.45,168.6,169.24,24704.0
2023-03-13 12:00:00,169.4,169.74,168.81,168.81,3413.0,169.4,169.74,168.81,168.81,3413.0
2023-03-13 12:05:00,169.0,169.75,169.0,169.68,3515.0,169.0,169.75,169.0,169.68,3515.0
2023-03-13 12:10:00,169.74,170.06,169.18,169.75,30350.0,169.74,170.06,169.18,169.75,30350.0
2023-03-13 12:15:00,169.74,170.05,169.59,169.59,3098.0,169.74,170.05,169.59,169.59,3098.0
2023-03-13 12:20:00,169.44,169.79,169.34,169.34,4732.0,169.44,169.79,169.34,169.34,4732.0
2023-03-13 12:25:00,168.91,169.23,168.91,169.18,4407.0,168.91,169.23,168.91,169.18,4407.0
2023-03-13 12:30:00,169.1,169.18,168.48,168.49,6450.0,169.1,169.18,168.48,168.49,6450.0
2023-03-13 12:35:00,168.52,169.17,168.34,169.08,4626.0,168.52,169.17,168.34,169.08,4626.0
2023-03-13 12:40:00,169.12,169.6,169.03,169.38,5028.0,169.12,169.6,169.03,169.38,5028.0
2023-03-13 12:45:00,169.51,169.59,168.36,168.44,2804.0,169.51,169.59,168.36,168.44,2804.0
2023-03-13 12:50:00,168.38,168.8,168.21,168.67,4122.0,168.38,168.8,168.21,168.67,4122.0
2023-03-13 12:55:00,168.67,168.94,168.34,168.56,3648.0,168.67,168.94,168.34,168.56,3648.0
2023-03-13 13:00:00,168.51,169.07,168.51,168.81,14290.0,168.51,169.07,168.51,168.81,14290.0
2023-03-13 13:05:00,168.88,169.2,168.81,169.19,7884.0,168.88,169.2,168.81,169.19,7884.0
2023-03-13 13:10:00,169.08,169.35,168.97,169.02,2055.0,169.08,169.35,168.97,169.02,2055.0
2023-03-13 13:15:00,169.01,169.53,168.89,169.18,8737.0,169.01,169.53,168.89,169.18,8737.0
2023-03-13 13:20:00,169.02,169.21,168.9,168.97,14065.0,169.02,169.21,168.9,168.97,14065.0
2023-03-13 13:25:00,168.92,169.27,168.8,168.91,14314.0,168.92,169.27,168.8,168.91,14314.0
2023-03-13 13:30:00,168.97,169.03,168.23,168.36,6100.0,168.97,169.03,168.23,168.36,6100.0
2023-03-13 13:35:00,168.38,169.31,168.38,169.19,3255.0,168.38,169.31,168.38,169.19,3255.0
2023-03-13 13:40:00,169.27,169.89,169.25,169.89,6755.0,169.27,169.89,169.25,169.89,6755.0
2023-03-13 13:45:00,169.8,169.93,169.63,169.75,21792.0,169.8,169.93,169.63,169.75,21792.0
2023-03-13 13:50:00,169.8,169.81,169.66,169.7,8587.0,169.8,169.81,169.66,169.7,8587.0
2023-03-13 13:55:00,169.75,170.12,169.74,169.9,5196.0,169.75,170.12,169.74,169.9,5196.0
2023-03-13 14:00:00,169.91,170.11,169.72,169.75,3764.0,169.91,170.11,169.72,169.75,3764.0
2023-03-13 14:05:00,169.79,170.16,169.78,169.83,34220.0,169.79,170.16,169.78,169.83,34220.0
2023-03-13 14:10:00,169.8,170.04,169.73,169.81,3263.0,169.8,170.04,169.73,169.81,3263.0
2023-03-13 14:15:00,169.92,170.11,169.83,169.91,2800.0,169.92,170.11,169.83,169.91,2800.0
2023-03-13 14:20:00,169.84,170.13,169.84,170.13,1063.0,169.84,170.13,169.84,170.13,1063.0
2023-03-13 14:25:00,170.19,170.35,170.08,170.11,3272.0,170.19,170.35,170.08,170.11,3272.0
2023-03-13 14:30:00,170.13,170.82,170.12,170.68,15827.0,170.13,170.82,170.12,170.68,15827.0
2023-03-13 14:35:00,170.7,170.7,170.28,170.4,11761.0,170.7,170.7,170.28,170.4,11761.0
2023-03-13 14:40:00,170.43,170.88,170.39,170.63,6009.0,170.43,170.88,170.39,170.63,6009.0
2023-03-13 14:45:00,170.65,170.68,170.42,170.45,9221.0,170.65,170.68,170.42,170.45,9221.0
2023-03-13 14:50:00,170.37,170.51,170.22,170.51,4604.0,170.37,170.51,170.22,170.51,4604.0
2023-03-13 14:55:00,170.59,170.62,170.4,170.41,4570.0,170.59,170.62,170.4,170.41,4570.0
2023-03-13 15:00:00,170.47,170.57,169.93,169.93,3852.0,170.47,170.57,169.93,169.93,3852.0
2023-03-13 15:05:00,169.88,170.3,169.88,169.94,4817.0,169.88,170.3,169.88,169.94,4817.0
2023-03-13 15:10:00,169.9,170.47,169.9,170.31,5601.0,169.9,170.47,169.9,170.31,5601.0
2023-03-13 15:15:00,170.41,170.41,169.99,170.09,5344.0,170.41,170.41,169.99,170.09,5344.0
2023-03-13 15:20:00,170.17,170.17,169.58,169.58,5522.0,170.17,170.17,169.58,169.58,5522.0
2023-03-13 15:25:00,169.67,169.73,169.23,169.48,6383.0,169.67,169.73,169.23,169.48,6383.0
2023-03-13 15:30:00,169.48,169.89,169.43,169.88,10764.0,169.48,169.89,169.43,169.88,10764.0
2023-03-13 15:35:00,169.81,170.14,169.65,170.01,7320.0,169.81,170.14,169.65,170.01,7320.0
2023-03-13 15:40:00,170.08,170.44,169.96,170.11,7923.0,170.08,170.44,169.96,170.11,7923.0
2023-03-13 15:45:00,170.09,170.22,169.26,169.31,21043.0,170.09,170.22,169.26,169.31,21043.0
2023-03-13 15:50:00,169.05,169.44,168.96,169.27,23566.0,169.05,169.44,168.96,169.27,23566.0
2023-03-13 15:55:00,169.27,169.33,168.94,168.95,69700.0,169.27,169.33,168.94,168.95,69700.0
2023-03-14 09:30:00,172.14,172.87,171.81,172.64,9323.0,172.14,172.87,171.81,172.64,9323.0
2023-03-14 09:35:00,172.87,173.99,172.39,173.44,5033.0,172.87,173.99,172.39,173.44,5033.0
2023-03-14 09:40:00,173.64,174.02,172.85,172.85,8925.0,173.64,174.02,172.85,172.85,8925.0
2023-03-14 09:45:00,172.35,173.19,172.0,172.1,3350.0,172.35,173.19,172.0,172.1,3350.0
2023-03-14 09:50:00,172.15,172.58,171.94,172.06,17190.0,172.15,172.58,171.94,172.06,17190.0
2023-03-14 09:55:00,172.13,172.28,171.58,172.03,2570.0,172.13,172.28,171.58,172.03,2570.0
2023-03-14 10:00:00,171.84,172.15,171.56,172.01,2563.0,171.84,172.15,171.56,172.01,2563.0
2023-03-14 10:05:00,172.12,172.4,171.75,171.78,3100.0,172.12,172.4,171.75,171.78,3100.0
2023-03-14 10:10:00,171.81,172.29,171.38,172.28,4062.0,171.81,172.29,171.38,172.28,4062.0
2023-03-14 10:15:00,172.14,172.55,171.86,172.02,3575.0,172.14,172.55,171.86,172.02,3575.0
2023-03-14 10:20:00,172.02,172.66,172.0,172.61,4214.0,172.02,172.66,172.0,172.61,4214.0
2023-03-14 10:25:00,172.8,173.23,172.7,173.23,2757.0,172.8,173.23,172.7,173.23,2757.0
2023-03-14 10:30:00,173.02,173.59,173.02,173.32,7774.0,173.02,173.59,173.02,173.32,7774.0
2023-03-14 10:35:00,173.21,173.34,173.08,173.25,44976.0,173.21,173.34,173.08,173.25,44976.0
2023-03-14 10:40:00,173.19,173.68,173.15,173.6,34591.0,173.19,173.68,173.15,173.6,34591.0
2023-03-14 10:45:00,173.5,173.6,173.17,173.35,3913.0,173.5,173.6,173.17,173.35,3913.0
2023-03-14 10:50:00,173.19,173.19,172.41,172.42,3987.0,173.19,173.19,172.41,172.42,3987.0
2023-03-14 10:55:00,172.41,172.42,172.03,172.21,3141.0,172.41,172.42,172.03,172.21,3141.0
2023-03-14 11:00:00,172.23,172.5,172.18,172.43,1710.0,172.23,172.5,172.18,172.43,1710.0
2023-03-14 11:05:00,172.18,172.61,172.18,172.4,6922.0,172.18,172.61,172.18,172.4,6922.0
2023-03-14 11:10:00,172.49,172.73,172.37,172.5,26254.0,172.49,172.73,172.37,172.5,26254.0
2023-03-14 11:15:00,172.5,172.66,172.28,172.44,24574.0,172.5,172.66,172.28,172.44,24574.0
2023-03-14 11:20:00,172.48,172.98,172.46,172.92,5659.0,172.48,172.98,172.46,172.92,5659.0
2023-03-14 11:25:00,172.84,173.07,172.61,172.78,2987.0,172.84,173.07,172.61,172.78,2987.0
2023-03-14 11:30:00,172.84,173.07,172.61,172.61,1504.0,172.84,173.07,172.61,172.61,1504.0
2023-03-14 11:35:00,172.58,172.74,172.52,172.64,719.0,172.58,172.74,172.52,172.64,719.0
2023-03-14 11:40:00,172.71,172.71,172.3,172.34,3167.0,172.71,172.71,172.3,172.34,3167.0
2023-03-14 11:45:00,172.32,172.45,172.16,172.23,1474.0,172.32,172.45,172.16,172.23,1474.0
2023-03-14 11:50:00,171.99,172.37,171.99,172.37,1613.0,171.99,172.37,171.99,172.37,1613.0
2023-03-14 11:55:00,172.31,172.52,172.3,172.5,2218.0,172.31,172.52,172.3,172.5,2218.0
2023-03-14 12:00:00,172.56,172.61,171.94,171.94,5527.0,172.56,172.61,171.94,171.94,5527.0
2023-03-14 12:05:00,171.96,172.05,171.72,171.98,2660.0,171.96,172.05,171.72,171.98,2660.0
2023-03-14 12:10:00,172.05,172.15,172.0,172.1,1433.0,172.05,172.15,172.0,172.1,1433.0
2023-03-14 12:15:00,172.15,172.15,171.84,171.96,1400.0,172.15,172.15,171.84,171.96,1400.0
2023-03-14 12:20:00,171.84,171.97,171.75,171.84,3955.0,171.84,171.97,171.75,171.84,3955.0
2023-03-14 12:25:00,171.56,171.71,171.47,171.69,2519.0,171.56,171.71,171.47,171.69,2519.0
2023-03-14 12:30:00,171.65,172.11,171.65,171.97,2226.0,171.65,172.11,171.65,171.97,2226.0
2023-03-14 12:35:00,172.14,172.41,172.12,172.41,3528.0,172.14,172.41,172.12,172.41,3528.0
2023-03-14 12:40:00,172.39,172.39,172.1,172.3,1700.0,172.39,172.39,172.1,172.3,1700.0
2023-03-14 12:45:00,172.4,172.81,172.39,172.81,1500.0,172.4,172.81,172.39,172.81,1500.0
2023-03-14 12:50:00,172.83,172.84,172.55,172.72,4288.0,172.83,172.84,172.55,172.72,4288.0
2023-03-14 12:55:00,172.71,172.81,172.54,172.59,13821.0,172.71,172.81,172.54,172.59,13821.0
2023-03-14 13:00:00,172.77,172.78,172.59,172.59,2873.0,172.77,172.78,172.59,172.59,2873.0
2023-03-14 13:05:00,172.56,172.57,171.81,171.81,1452.0,172.56,172.57,171.81,171.81,1452.0
2023-03-14 13:10:00,171.54,171.66,171.38,171.42,1700.0,171.54,171.66,171.38,171.42,1700.0
2023-03-14 13:15:00,171.34,171.53,171.05,171.52,3578.0,171.34,171.53,171.05,171.52,3578.0
2023-03-14 13:20:00,171.56,171.59,171.18,171.59,1950.0,171.56,171.59,171.18,171.59,1950.0
2023-03-14 13:25:00,171.51,171.9,171.4,171.65,2018.0,171.51,171.9,171.4,171.65,2018.0
2023-03-14 13:30:00,171.72,171.82,171.59,171.63,2422.0,171.72,171.82,171.59,171.63,2422.0
2023-03-14 13:35:00,171.81,172.11,171.72,172.11,1200.0,171.81,172.11,171.72,172.11,1200.0
2023-03-14 13:40:00,172.08,172.08,171.53,171.62,1506.0,172.08,172.08,171.53,171.62,1506.0
2023-03-14 13:45:00,171.53,171.93,171.53,171.93,2756.0,171.53,171.93,171.53,171.93,2756.0
2023-03-14 13:50:00,171.96,172.03,171.86,171.97,600.0,171.96,172.03,171.86,171.97,600.0
2023-03-14 13:55:00,171.98,171.98,171.59,171.68,3942.0,171.98,171.98,171.59,171.68,3942.0
2023-03-14 14:00:00,171.84,171.84,171.56,171.73,3500.0,171.84,171.84,171.56,171.73,3500.0
2023-03-14 14:05:00,171.55,171.66,171.32,171.66,2100.0,171.55,171.66,171.32,171.66,2100.0
2023-03-14 14:10:00,171.52,171.86,171.51,171.86,950.0,171.52,171.86,171.51,171.86,950.0
2023-03-14 14:15:00,171.86,171.97,171.72,171.83,5056.0,171.86,171.97,171.72,171.83,5056.0
2023-03-14 14:20:00,171.88,172.28,171.86,172.28,2982.0,171.88,172.28,171.86,172.28,2982.0
2023-03-14 14:25:00,172.32,172.54,172.24,172.53,3510.0,172.32,172.54,172.24,172.53,3510.0
2023-03-14 14:30:00,172.46,172.82,172.44,172.59,5365.0,172.46,172.82,172.44,172.59,5365.0
2023-03-14 14:35:00,172.58,172.58,172.18,172.26,37748.0,172.58,172.58,172.18,172.26,37748.0
2023-03-14 14:40:00,172.29,172.34,171.97,172.16,3923.0,172.29,172.34,171.97,172.16,3923.0
2023-03-14 14:45:00,172.21,172.59,172.21,172.34,9842.0,172.21,172.59,172.21,172.34,9842.0
2023-03-14 14:50:00,172.34,172.53,172.34,172.41,2956.0,172.34,172.53,172.34,172.41,2956.0
2023-03-14 14:55:00,172.4,172.48,172.12,172.29,2702.0,172.4,172.48,172.12,172.29,2702.0
2023-03-14 15:00:00,172.38,172.51,172.24,172.33,5822.0,172.38,172.51,172.24,172.33,5822.0
2023-03-14 15:05:00,172.33,172.5,171.71,171.81,18824.0,172.33,172.5,171.71,171.81,18824.0
2023-03-14 15:10:00,171.67,171.91,171.61,171.61,3544.0,171.67,171.91,171.61,171.61,3544.0
2023-03-14 15:15:00,171.63,171.89,171.32,171.74,19712.0,171.63,171.89,171.32,171.74,19712.0
2023-03-14 15:20:00,171.91,171.92,171.65,171.72,7800.0,171.91,171.92,171.65,171.72,7800.0
2023-03-14 15:25:00,171.82,171.91,171.72,171.86,7944.0,171.82,171.91,171.72,171.86,7944.0
2023-03-14 15:30:00,171.86,172.41,171.74,172.39,8899.0,171.86,172.41,171.74,172.39,8899.0
2023-03-14 15:35:00,172.4,172.57,172.35,172.48,13162.0,172.4,172.57,172.35,172.48,13162.0
2023-03-14 15:40:00,172.39,172.58,172.26,172.58,11032.0,172.39,172.58,172.26,172.58,11032.0
2023-03-14 15:45:00,172.58,172.59,172.4,172.49,9893.0,172.58,172.59,172.4,172.49,9893.0
2023-03-14 15:50:00,172.5,172.88,172.43,172.56,18214.0,172.5,172.88,172.43,172.56,18214.0
2023-03-14 15:55:00,172.56,173.22,172.54,173.02,76415.0,172.56,173.22,172.54,173.02,76415.0
2023-03-15 09:30:00,170.99,172.28,169.82,172.28,11381.0,170.99,172.28,169.82,172.28,11381.0
2023-03-15 09:35:00,172.13,172.13,170.69,171.15,3222.0,172.13,172.13,170.69,171.15,3222.0
2023-03-15 09:40:00,170.67,171.11,170.37,170.62,3085.0,170.67,171.11,170.37,170.62,3085.0
2023-03-15 09:45:00,170.34,171.08,170.27,170.85,1282.0,170.34,171.08,170.27,170.85,1282.0
2023-03-15 09:50:00,170.71,171.01,170.3,170.89,1170.0,170.71,171.01,170.3,170.89,1170.0
2023-03-15 09:55:00,170.57,170.62,169.99,169.99,700.0,170.57,170.62,169.99,169.99,700.0
2023-03-15 10:00:00,169.96,170.21,169.47,170.21,2873.0,169.96,170.21,169.47,170.21,2873.0
2023-03-15 10:05:00,170.37,170.51,169.68,170.42,3711.0,170.37,170.51,169.68,170.42,3711.0
2023-03-15 10:10:00,170.15,170.15,169.57,169.57,970.0,170.15,170.15,169.57,169.57,970.0
2023-03-15 10:15:00,169.56,170.12,169.38,169.62,2720.0,169.56,170.12,169.38,169.62,2720.0
2023-03-15 10:20:00,169.83,170.1,169.44,169.44,10506.0,169.83,170.1,169.44,169.44,10506.0
2023-03-15 10:25:00,169.44,169.48,169.02,169.02,4978.0,169.44,169.48,169.02,169.02,4978.0
2023-03-15 10:30:00,168.98,169.14,168.52,168.52,2773.0,168.98,169.14,168.52,168.52,2773.0
2023-03-15 10:35:00,168.71,168.73,168.61,168.63,487.0,168.71,168.73,168.61,168.63,487.0
2023-03-15 10:40:00,168.38,168.4,168.01,168.25,1725.0,168.38,168.4,168.01,168.25,1725.0
2023-03-15 10:45:00,168.26,168.33,168.13,168.14,2462.0,168.26,168.33,168.13,168.14,2462.0
2023-03-15 10:50:00,168.0,168.7,167.91,168.67,7076.0,168.0,168.7,167.91,168.67,7076.0
2023-03-15 10:55:00,168.54,169.21,168.5,168.94,9007.0,168.54,169.21,168.5,168.94,9007.0
2023-03-15 11:00:00,169.23,169.56,169.13,169.53,2098.0,169.23,169.56,169.13,169.53,2098.0
2023-03-15 11:05:00,169.53,169.98,169.35,169.82,6590.0,169.53,169.98,169.35,169.82,6590.0
2023-03-15 11:10:00,170.01,170.81,170.01,170.76,2467.0,170.01,170.81,170.01,170.76,2467.0
2023-03-15 11:15:00,170.72,170.9,170.44,170.9,7463.0,170.72,170.9,170.44,170.9,7463.0
2023-03-15 11:20:00,170.81,171.06,170.26,170.44,4414.0,170.81,171.06,170.26,170.44,4414.0
2023-03-15 11:25:00,170.44,170.8,170.26,170.38,6374.0,170.44,170.8,170.26,170.38,6374.0
2023-03-15 11:30:00,170.51,170.9,170.2,170.32,2901.0,170.51,170.9,170.2,170.32,2901.0
2023-03-15 11:35:00,170.11,170.11,169.79,169.81,1444.0,170.11,170.11,169.79,169.81,1444.0
2023-03-15 11:40:00,169.92,170.29,169.92,170.03,1446.0,169.92,170.29,169.92,170.03,1446.0
2023-03-15 11:45:00,170.15,170.47,170.08,170.08,1171.0,170.15,170.47,170.08,170.08,1171.0
2023-03-15 11:50:00,170.03,170.28,170.0,170.28,1778.0,170.03,170.28,170.0,170.28,1778.0
2023-03-15 11:55:00,170.05,170.13,170.04,170.06,741.0,170.05,170.13,170.04,170.06,741.0
2023-03-15 12:00:00,170.04,170.07,169.7,169.7,1338.0,170.04,170.07,169.7,169.7,1338.0
2023-03-15 12:05:00,169.72,169.72,169.42,169.63,2262.0,169.72,169.72,169.42,169.63,2262.0
2023-03-15 12:10:00,169.56,169.57,169.4,169.55,8661.0,169.56,169.57,169.4,169.55,8661.0
2023-03-15 12:15:00,169.55,169.8,169.52,169.8,1692.0,169.55,169.8,169.52,169.8,1692.0
2023-03-15 12:20:00,169.95,170.05,169.76,169.76,2084.0,169.95,170.05,169.76,169.76,2084.0
2023-03-15 12:25:00,169.63,169.72,169.42,169.72,2110.0,169.63,169.72,169.42,169.72,2110.0
2023-03-15 12:30:00,169.9,169.98,169.67,169.81,2081.0,169.9,169.98,169.67,169.81,2081.0
2023-03-15 12:35:00,169.68,169.68,169.49,169.49,827.0,169.68,169.68,169.49,169.49,827.0
2023-03-15 12:40:00,169.31,169.35,169.1,169.1,1682.0,169.31,169.35,169.1,169.1,1682.0
2023-03-15 12:45:00,169.22,169.53,169.14,169.53,1501.0,169.22,169.53,169.14,169.53,1501.0
2023-03-15 12:50:00,169.58,169.58,169.17,169.19,1766.0,169.58,169.58,169.17,169.19,1766.0
2023-03-15 12:55:00,169.15,169.15,168.58,168.68,5782.0,169.15,169.15,168.58,168.68,5782.0
2023-03-15 13:00:00,168.63,168.63,168.12,168.26,5814.0,168.63,168.63,168.12,168.26,5814.0
2023-03-15 13:05:00,168.4,169.02,168.4,168.9,4558.0,168.4,169.02,168.4,168.9,4558.0
2023-03-15 13:10:00,168.89,169.31,168.83,169.31,3793.0,168.89,169.31,168.83,169.31,3793.0
2023-03-15 13:15:00,169.26,169.44,169.13,169.13,2131.0,169.26,169.44,169.13,169.13,2131.0
2023-03-15 13:20:00,169.1,169.19,169.0,169.08,2855.0,169.1,169.19,169.0,169.08,2855.0
2023-03-15 13:25:00,169.11,169.33,169.04,169.33,2542.0,169.11,169.33,169.04,169.33,2542.0
2023-03-15 13:30:00,169.26,169.26,168.78,169.02,3301.0,169.26,169.26,168.78,169.02,3301.0
2023-03-15 13:35:00,169.12,169.28,168.96,168.96,3624.0,169.12,169.28,168.96,168.96,3624.0
2023-03-15 13:40:00,168.84,168.84,168.58,168.78,1431.0,168.84,168.84,168.58,168.78,1431.0
2023-03-15 13:45:00,168.84,168.84,168.59,168.61,3739.0,168.84,168.84,168.59,168.61,3739.0
2023-03-15 13:50:00,168.73,169.44,168.73,169.25,3559.0,168.73,169.44,168.73,169.25,3559.0
2023-03-15 13:55:00,169.37,169.64,169.24,169.44,4952.0,169.37,169.64,169.24,169.44,4952.0
2023-03-15 14:00:00,169.55,169.55,169.17,169.17,2785.0,169.55,169.55,169.17,169.17,2785.0
2023-03-15 14:05:00,169.18,169.4,169.14,169.14,4429.0,169.18,169.4,169.14,169.14,4429.0
2023-03-15 14:10:00,169.14,169.23,169.1,169.15,1913.0,169.14,169.23,169.1,169.15,1913.0
2023-03-15 14:15:00,169.11,169.31,168.82,169.31,3124.0,169.11,169.31,168.82,169.31,3124.0
2023-03-15 14:20:00,169.38,169.82,169.31,169.82,1379.0,169.38,169.82,169.31,169.82,1379.0
2023-03-15 14:25:00,169.72,170.82,169.72,170.42,4345.0,169.72,170.82,169.72,170.42,4345.0
2023-03-15 14:30:00,170.53,170.72,170.22,170.42,3551.0,170.53,170.72,170.22,170.42,3551.0
2023-03-15 14:35:00,170.43,170.73,170.24,170.32,4227.0,170.43,170.73,170.24,170.32,4227.0
2023-03-15 14:40:00,170.32,170.44,170.13,170.22,1410.0,170.32,170.44,170.13,170.22,1410.0
2023-03-15 14:45:00,170.14,170.23,169.94,170.01,4423.0,170.14,170.23,169.94,170.01,4423.0
2023-03-15 14:50:00,170.09,170.33,169.8,170.33,3313.0,170.09,170.33,169.8,170.33,3313.0
2023-03-15 14:55:00,170.34,170.53,170.34,170.44,2124.0,170.34,170.53,170.34,170.44,2124.0
2023-03-15 15:00:00,170.48,170.7,170.21,170.25,4156.0,170.48,170.7,170.21,170.25,4156.0
2023-03-15 15:05:00,170.23,170.53,169.98,169.99,6783.0,170.23,170.53,169.98,169.99,6783.0
2023-03-15 15:10:00,169.83,170.34,169.83,170.31,3849.0,169.83,170.34,169.83,170.31,3849.0
2023-03-15 15:15:00,170.32,170.47,170.15,170.15,4261.0,170.32,170.47,170.15,170.15,4261.0
2023-03-15 15:20:00,170.15,170.53,170.15,170.36,4713.0,170.15,170.53,170.15,170.36,4713.0
2023-03-15 15:25:00,170.3,170.41,170.01,170.22,3526.0,170.3,170.41,170.01,170.22,3526.0
2023-03-15 15:30:00,170.19,170.42,170.16,170.41,9239.0,170.19,170.42,170.16,170.41,9239.0
2023-03-15 15:35:00,170.4,170.44,170.11,170.27,16691.0,170.4,170.44,170.11,170.27,16691.0
2023-03-15 15:40:00,170.2,170.41,169.97,170.41,10497.0,170.2,170.41,169.97,170.41,10497.0
2023-03-15 15:45:00,170.36,170.36,170.14,170.32,13967.0,170.36,170.36,170.14,170.32,13967.0
2023-03-15 15:50:00,170.23,170.47,170.14,170.32,23265.0,170.23,170.47,170.14,170.32,23265.0
2023-03-15 15:55:00,170.36,170.96,170.26,170.88,37445.0,170.36,170.96,170.26,170.88,37445.0
2023-03-16 09:30:00,170.84,171.3,170.07,170.85,8037.0,170.84,171.3,170.07,170.85,8037.0
2023-03-16 09:35:00,171.2,171.65,171.07,171.17,2022.0,171.2,171.65,171.07,171.17,2022.0
2023-03-16 09:40:00,171.4,171.4,171.18,171.24,608.0,171.4,171.4,171.18,171.24,608.0
2023-03-16 09:45:00,171.0,171.09,170.9,170.91,320.0,171.0,171.09,170.9,170.91,320.0
2023-03-16 09:50:00,171.09,171.77,171.09,171.64,2040.0,171.09,171.77,171.09,171.64,2040.0
2023-03-16 09:55:00,171.8,172.33,171.79,172.31,2906.0,171.8,172.33,171.79,172.31,2906.0
2023-03-16 10:00:00,172.28,172.78,172.21,172.34,9745.0,172.28,172.78,172.21,172.34,9745.0
2023-03-16 10:05:00,172.31,172.32,171.13,171.14,2245.0,172.31,172.32,171.13,171.14,2245.0
2023-03-16 10:10:00,171.34,171.58,171.27,171.27,1003.0,171.34,171.58,171.27,171.27,1003.0
2023-03-16 10:15:00,171.21,171.21,170.88,170.89,2967.0,171.21,171.21,170.88,170.89,2967.0
2023-03-16 10:20:00,170.9,171.29,170.79,171.29,1598.0,170.9,171.29,170.79,171.29,1598.0
2023-03-16 10:25:00,171.28,171.41,170.86,171.31,12559.0,171.28,171.41,170.86,171.31,12559.0
2023-03-16 10:30:00,171.4,171.59,171.35,171.53,1373.0,171.4,171.59,171.35,171.53,1373.0
2023-03-16 10:35:00,171.55,171.99,171.55,171.99,1700.0,171.55,171.99,171.55,171.99,1700.0
2023-03-16 10:40:00,172.26,172.43,172.14,172.2,1626.0,172.26,172.43,172.14,172.2,1626.0
2023-03-16 10:45:00,172.16,172.77,172.04,172.77,1601.0,172.16,172.77,172.04,172.77,1601.0
2023-03-16 10:50:00,172.73,173.66,172.73,173.58,2454.0,172.73,173.66,172.73,173.58,2454.0
2023-03-16 10:55:00,173.58,174.06,173.58,174.06,9425.0,173.58,174.06,173.58,174.06,9425.0
2023-03-16 11:00:00,174.06,174.22,173.88,173.96,5201.0,174.06,174.22,173.88,173.96,5201.0
2023-03-16 11:05:00,173.88,173.92,173.69,173.75,5674.0,173.88,173.92,173.69,173.75,5674.0
2023-03-16 11:10:00,173.71,173.71,173.35,173.49,2197.0,173.71,173.71,173.35,173.49,2197.0
2023-03-16 11:15:00,173.6,173.73,173.43,173.59,5419.0,173.6,173.73,173.43,173.59,5419.0
2023-03-16 11:20:00,173.54,173.72,173.44,173.71,10001.0,173.54,173.72,173.44,173.71,10001.0
2023-03-16 11:25:00,173.8,174.39,173.8,174.33,2200.0,173.8,174.39,173.8,174.33,2200.0
2023-03-16 11:30:00,174.38,174.38,174.0,174.18,4332.0,174.38,174.38,174.0,174.18,4332.0
2023-03-16 11:35:00,174.18,174.26,174.14,174.2,1122.0,174.18,174.26,174.14,174.2,1122.0
2023-03-16 11:40:00,174.02,174.13,173.82,173.82,1784.0,174.02,174.13,173.82,173.82,1784.0
2023-03-16 11:45:00,173.88,174.0,173.56,174.0,2231.0,173.88,174.0,173.56,174.0,2231.0
2023-03-16 11:50:00,174.09,174.09,173.67,173.72,6787.0,174.09,174.09,173.67,173.72,6787.0
2023-03-16 11:55:00,173.71,174.04,173.71,173.75,6863.0,173.71,174.04,173.71,173.75,6863.0
2023-03-16 12:00:00,173.87,174.04,173.6,173.7,2258.0,173.87,174.04,173.6,173.7,2258.0
2023-03-16 12:05:00,173.6,174.01,173.59,174.01,6645.0,173.6,174.01,173.59,174.01,6645.0
2023-03-16 12:10:00,174.03,174.03,173.81,173.83,25628.0,174.03,174.03,173.81,173.83,25628.0
2023-03-16 12:15:00,173.93,174.06,173.86,174.0,7276.0,173.93,174.06,173.86,174.0,7276.0
2023-03-16 12:20:00,174.01,174.01,173.86,174.0,2384.0,174.01,174.01,173.86,174.0,2384.0
2023-03-16 12:25:00,173.96,173.96,173.63,173.75,2052.0,173.96,173.96,173.63,173.75,2052.0
2023-03-16 12:30:00,173.76,174.0,173.67,174.0,8224.0,173.76,174.0,173.67,174.0,8224.0
2023-03-16 12:35:00,174.0,174.06,173.9,174.0,8767.0,174.0,174.06,173.9,174.0,8767.0
2023-03-16 12:40:00,173.94,174.33,173.92,174.22,2789.0,173.94,174.33,173.92,174.22,2789.0
2023-03-16 12:45:00,174.21,174.28,173.97,174.28,4017.0,174.21,174.28,173.97,174.28,4017.0
2023-03-16 12:50:00,174.28,174.45,174.07,174.13,7922.0,174.28,174.45,174.07,174.13,7922.0
2023-03-16 12:55:00,174.21,174.43,174.15,174.38,12116.0,174.21,174.43,174.15,174.38,12116.0
2023-03-16 13:00:00,174.45,174.45,174.27,174.41,4177.0,174.45,174.45,174.27,174.41,4177.0
2023-03-16 13:05:00,174.44,174.72,174.31,174.51,5232.0,174.44,174.72,174.31,174.51,5232.0
2023-03-16 13:10:00,174.46,174.46,174.22,174.29,2150.0,174.46,174.46,174.22,174.29,2150.0
2023-03-16 13:15:00,174.29,174.31,174.05,174.31,3106.0,174.29,174.31,174.05,174.31,3106.0
2023-03-16 13:20:00,174.25,174.64,174.21,174.64,2343.0,174.25,174.64,174.21,174.64,2343.0
2023-03-16 13:25:00,174.78,175.3,174.78,175.25,3902.0,174.78,175.3,174.78,175.25,3902.0
2023-03-16 13:30:00,175.24,175.38,174.98,175.11,8954.0,175.24,175.38,174.98,175.11,8954.0
2023-03-16 13:35:00,175.2,175.26,174.99,175.26,2599.0,175.2,175.26,174.99,175.26,2599.0
2023-03-16 13:40:00,175.28,175.36,175.08,175.08,2526.0,175.28,175.36,175.08,175.08,2526.0
2023-03-16 13:45:00,175.05,175.19,175.0,175.11,10389.0,175.05,175.19,175.0,175.11,10389.0
2023-03-16 13:50:00,175.0,175.07,174.61,174.91,25207.0,175.0,175.07,174.61,174.91,25207.0
2023-03-16 13:55:00,174.88,174.9,174.69,174.8,1200.0,174.88,174.9,174.69,174.8,1200.0
2023-03-16 14:00:00,174.69,174.76,174.63,174.69,5473.0,174.69,174.76,174.63,174.69,5473.0
2023-03-16 14:05:00,174.76,174.79,174.44,174.79,4678.0,174.76,174.79,174.44,174.79,4678.0
2023-03-16 14:10:00,174.75,175.03,174.75,175.03,12309.0,174.75,175.03,174.75,175.03,12309.0
2023-03-16 14:15:00,174.92,175.18,174.8,175.18,8261.0,174.92,175.18,174.8,175.18,8261.0
2023-03-16 14:20:00,175.18,175.55,175.18,175.41,4446.0,175.18,175.55,175.18,175.41,4446.0
2023-03-16 14:25:00,175.31,175.47,175.07,175.47,2233.0,175.31,175.47,175.07,175.47,2233.0
2023-03-16 14:30:00,175.56,175.56,174.75,174.93,3862.0,175.56,175.56,174.75,174.93,3862.0
2023-03-16 14:35:00,174.92,175.34,174.92,175.34,1374.0,174.92,175.34,174.92,175.34,1374.0
2023-03-16 14:40:00,175.5,175.51,175.35,175.47,2646.0,175.5,175.51,175.35,175.47,2646.0
2023-03-16 14:45:00,175.43,175.43,175.28,175.28,2142.0,175.43,175.43,175.28,175.28,2142.0
2023-03-16 14:50:00,175.28,175.57,175.28,175.57,4366.0,175.28,175.57,175.28,175.57,4366.0
2023-03-16 14:55:00,175.6,175.64,175.47,175.49,2828.0,175.6,175.64,175.47,175.49,2828.0
2023-03-16 15:00:00,175.51,175.75,175.51,175.56,5804.0,175.51,175.75,175.51,175.56,5804.0
2023-03-16 15:05:00,175.59,175.8,175.47,175.57,5612.0,175.59,175.8,175.47,175.57,5612.0
2023-03-16 15:10:00,175.67,175.67,175.53,175.56,6679.0,175.67,175.67,175.53,175.56,6679.0
2023-03-16 15:15:00,175.56,176.15,175.42,176.11,10601.0,175.56,176.15,175.42,176.11,10601.0
2023-03-16 15:20:00,176.17,176.43,176.1,176.36,13085.0,176.17,176.43,176.1,176.36,13085.0
2023-03-16 15:25:00,176.28,176.39,176.05,176.31,11556.0,176.28,176.39,176.05,176.31,11556.0
2023-03-16 15:30:00,176.27,176.29,175.76,175.99,10703.0,176.27,176.29,175.76,175.99,10703.0
2023-03-16 15:35:00,176.0,176.12,175.84,175.9,7234.0,176.0,176.12,175.84,175.9,7234.0
2023-03-16 15:40:00,175.86,176.4,175.69,176.37,11216.0,175.86,176.4,175.69,176.37,11216.0
2023-03-16 15:45:00,176.37,176.5,176.1,176.2,12863.0,176.37,176.5,176.1,176.2,12863.0
2023-03-16 15:50:00,176.24,176.41,176.09,176.16,22049.0,176.24,176.41,176.09,176.16,22049.0
2023-03-16 15:55:00,176.1,176.21,175.74,175.76,47183.0,176.1,176.21,175.74,175.76,47183.0
2023-03-17 09:30:00,174.63,175.0,174.46,174.59,18490.0,174.63,175.0,174.46,174.59,18490.0
2023-03-17 09:35:00,174.14,174.95,174.04,174.95,2200.0,174.14,174.95,174.04,174.95,2200.0
2023-03-17 09:40:00,174.81,175.11,174.43,174.49,1331.0,174.81,175.11,174.43,174.49,1331.0
2023-03-17 09:45:00,174.3,174.3,173.82,173.82,1311.0,174.3,174.3,173.82,173.82,1311.0
2023-03-17 09:50:00,174.0,174.48,173.99,174.22,1971.0,174.0,174.48,173.99,174.22,1971.0
2023-03-17 09:55:00,174.25,174.54,174.24,174.53,600.0,174.25,174.54,174.24,174.53,600.0
2023-03-17 10:00:00,174.56,175.41,174.56,175.01,3374.0,174.56,175.41,174.56,175.01,3374.0
2023-03-17 10:05:00,175.08,175.13,174.67,174.76,2752.0,175.08,175.13,174.67,174.76,2752.0
2023-03-17 10:10:00,174.66,174.66,174.44,174.44,501.0,174.66,174.66,174.44,174.44,501.0
2023-03-17 10:15:00,174.49,174.53,173.87,174.01,13859.0,174.49,174.53,173.87,174.01,13859.0
2023-03-17 10:20:00,174.08,174.39,174.08,174.15,3164.0,174.08,174.39,174.08,174.15,3164.0
2023-03-17 10:25:00,174.12,174.45,173.95,174.35,6696.0,174.12,174.45,173.95,174.35,6696.0
2023-03-17 10:30:00,174.46,174.47,174.2,174.27,6097.0,174.46,174.47,174.2,174.27,6097.0
2023-03-17 10:35:00,174.06,174.27,173.82,174.11,5326.0,174.06,174.27,173.82,174.11,5326.0
2023-03-17 10:40:00,174.09,174.09,173.58,173.58,1802.0,174.09,174.09,173.58,173.58,1802.0
2023-03-17 10:45:00,173.54,173.54,173.16,173.45,1988.0,173.54,173.54,173.16,173.45,1988.0
2023-03-17 10:50:00,173.52,173.52,172.89,172.96,1216.0,173.52,173.52,172.89,172.96,1216.0
2023-03-17 10:55:00,172.96,173.82,172.91,173.82,19193.0,172.96,173.82,172.91,173.82,19193.0
2023-03-17 11:00:00,173.64,173.9,173.33,173.33,17237.0,173.64,173.9,173.33,173.33,17237.0
2023-03-17 11:05:00,173.43,173.96,173.16,173.94,3948.0,173.43,173.96,173.16,173.94,3948.0
2023-03-17 11:10:00,174.24,174.24,173.73,173.77,98355.0,174.24,174.24,173.73,173.77,98355.0
2023-03-17 11:15:00,173.84,173.92,173.79,173.82,2264.0,173.84,173.92,173.79,173.82,2264.0
2023-03-17 11:20:00,173.89,174.07,173.46,173.56,10515.0,173.89,174.07,173.46,173.56,10515.0
2023-03-17 11:25:00,173.47,173.49,173.11,173.19,1300.0,173.47,173.49,173.11,173.19,1300.0
2023-03-17 11:30:00,173.06,173.42,172.78,173.27,6100.0,173.06,173.42,172.78,173.27,6100.0
2023-03-17 11:35:00,173.15,173.28,172.82,172.89,2494.0,173.15,173.28,172.82,172.89,2494.0
2023-03-17 11:40:00,172.95,173.02,172.53,172.7,2449.0,172.95,173.02,172.53,172.7,2449.0
2023-03-17 11:45:00,172.59,172.93,172.44,172.73,6063.0,172.59,172.93,172.44,172.73,6063.0
2023-03-17 11:50:00,172.63,172.95,172.58,172.58,4637.0,172.63,172.95,172.58,172.58,4637.0
2023-03-17 11:55:00,172.69,172.76,172.51,172.51,1819.0,172.69,172.76,172.51,172.51,1819.0
2023-03-17 12:00:00,172.6,172.65,172.49,172.58,4008.0,172.6,172.65,172.49,172.58,4008.0
2023-03-17 12:05:00,172.51,172.88,172.45,172.88,2254.0,172.51,172.88,172.45,172.88,2254.0
2023-03-17 12:10:00,173.03,173.26,173.03,173.26,1200.0,173.03,173.26,173.03,173.26,1200.0
2023-03-17 12:15:00,173.14,173.48,173.14,173.26,2798.0,173.14,173.48,173.14,173.26,2798.0
2023-03-17 12:20:00,173.07,173.12,173.03,173.12,500.0,173.07,173.12,173.03,173.12,500.0
2023-03-17 12:25:00,173.06,173.37,173.06,173.37,823.0,173.06,173.37,173.06,173.37,823.0
2023-03-17 12:30:00,173.48,174.32,173.48,174.2,3043.0,173.48,174.32,173.48,174.2,3043.0
2023-03-17 12:35:00,174.12,174.12,173.71,173.71,1900.0,174.12,174.12,173.71,173.71,1900.0
2023-03-17 12:40:00,173.64,173.78,173.42,173.67,10241.0,173.64,173.78,173.42,173.67,10241.0
2023-03-17 12:45:00,173.58,173.58,173.04,173.04,1525.0,173.58,173.58,173.04,173.04,1525.0
2023-03-17 12:50:00,172.99,173.06,172.65,172.65,8355.0,172.99,173.06,172.65,172.65,8355.0
2023-03-17 12:55:00,172.6,172.9,172.58,172.71,2135.0,172.6,172.9,172.58,172.71,2135.0
2023-03-17 13:00:00,172.83,172.89,172.71,172.89,2500.0,172.83,172.89,172.71,172.89,2500.0
2023-03-17 13:05:00,172.9,173.07,172.86,173.06,2610.0,172.9,173.07,172.86,173.06,2610.0
2023-03-17 13:10:00,172.82,172.94,172.82,172.89,1301.0,172.82,172.94,172.82,172.89,1301.0
2023-03-17 13:15:00,172.95,173.29,172.78,173.28,5049.0,172.95,173.29,172.78,173.28,5049.0
2023-03-17 13:20:00,173.62,173.79,173.56,173.56,3776.0,173.62,173.79,173.56,173.56,3776.0
2023-03-17 13:25:00,173.51,173.51,173.39,173.49,955.0,173.51,173.51,173.39,173.49,955.0
2023-03-17 13:30:00,173.56,173.72,173.4,173.4,1725.0,173.56,173.72,173.4,173.4,1725.0
2023-03-17 13:35:00,173.27,173.4,173.27,173.31,500.0,173.27,173.4,173.27,173.31,500.0
2023-03-17 13:40:00,173.32,173.44,173.27,173.43,1454.0,173.32,173.44,173.27,173.43,1454.0
2023-03-17 13:45:00,173.39,173.59,173.32,173.43,2412.0,173.39,173.59,173.32,173.43,2412.0
2023-03-17 13:50:00,173.41,173.41,172.88,172.93,839.0,173.41,173.41,172.88,172.93,839.0
2023-03-17 13:55:00,173.02,173.15,172.93,173.15,1468.0,173.02,173.15,172.93,173.15,1468.0
2023-03-17 14:00:00,173.17,173.47,173.17,173.42,2806.0,173.17,173.47,173.17,173.42,2806.0
2023-03-17 14:05:00,173.37,173.48,172.86,173.03,4172.0,173.37,173.48,172.86,173.03,4172.0
2023-03-17 14:10:00,172.91,172.91,172.47,172.51,3150.0,172.91,172.91,172.47,172.51,3150.0
2023-03-17 14:15:00,172.47,172.51,172.37,172.37,1416.0,172.47,172.51,172.37,172.37,1416.0
2023-03-17 14:20:00,172.4,172.46,172.13,172.18,2697.0,172.4,172.46,172.13,172.18,2697.0
2023-03-17 14:25:00,172.02,172.03,171.96,171.97,850.0,172.02,172.03,171.96,171.97,850.0
2023-03-17 14:30:00,171.85,172.3,171.82,172.21,6827.0,171.85,172.3,171.82,172.21,6827.0
2023-03-17 14:35:00,172.15,172.15,171.96,172.05,900.0,172.15,172.15,171.96,172.05,900.0
2023-03-17 14:40:00,171.91,172.12,171.9,172.06,2714.0,171.91,172.12,171.9,172.06,2714.0
2023-03-17 14:45:00,172.04,172.08,171.88,172.05,2538.0,172.04,172.08,171.88,172.05,2538.0
2023-03-17 14:50:00,171.92,172.24,171.69,172.24,4714.0,171.92,172.24,171.69,172.24,4714.0
2023-03-17 14:55:00,172.39,172.4,172.24,172.32,1000.0,172.39,172.4,172.24,172.32,1000.0
2023-03-17 15:00:00,172.31,172.34,172.05,172.19,2715.0,172.31,172.34,172.05,172.19,2715.0
2023-03-17 15:05:00,172.27,172.42,172.12,172.12,2012.0,172.27,172.42,172.12,172.12,2012.0
2023-03-17 15:10:00,172.28,172.54,172.26,172.53,3959.0,172.28,172.54,172.26,172.53,3959.0
2023-03-17 15:15:00,172.5,172.61,172.34,172.55,3251.0,172.5,172.61,172.34,172.55,3251.0
2023-03-17 15:20:00,172.49,172.49,172.3,172.38,2480.0,172.49,172.49,172.3,172.38,2480.0
2023-03-17 15:25:00,172.33,172.45,172.05,172.27,3989.0,172.33,172.45,172.05,172.27,3989.0
2023-03-17 15:30:00,172.31,172.32,171.91,171.99,1748.0,172.31,172.32,171.91,171.99,1748.0
2023-03-17 15:35:00,172.04,172.1,171.87,171.95,4706.0,172.04,172.1,171.87,171.95,4706.0
2023-03-17 15:40:00,171.95,172.11,171.94,172.04,5533.0,171.95,172.11,171.94,172.04,5533.0
2023-03-17 15:45:00,172.04,172.05,171.53,171.53,5592.0,172.04,172.05,171.53,171.53,5592.0
2023-03-17 15:50:00,171.62,172.05,171.57,172.05,13811.0,171.62,172.05,171.57,172.05,13811.0
2023-03-17 15:55:00,172.12,172.67,172.12,172.59,58830.0,172.12,172.67,172.12,172.59,58830.0
2023-03-20 09:30:00,171.85,172.07,171.4,171.7,7450.0,171.85,172.07,171.4,171.7,7450.0
2023-03-20 09:35:00,171.52,171.54,171.01,171.36,1442.0,171.52,171.54,171.01,171.36,1442.0
2023-03-20 09:40:00,171.4,171.8,171.25,171.25,2700.0,171.4,171.8,171.25,171.25,2700.0
2023-03-20 09:45:00,170.94,171.33,170.73,171.13,1929.0,170.94,171.33,170.73,171.13,1929.0
2023-03-20 09:50:00,171.45,171.45,171.45,171.45,100.0,171.45,171.45,171.45,171.45,100.0
2023-03-20 09:55:00,171.31,171.32,170.84,171.02,1655.0,171.31,171.32,170.84,171.02,1655.0
2023-03-20 10:00:00,171.02,171.3,171.02,171.2,4115.0,171.02,171.3,171.02,171.2,4115.0
2023-03-20 10:05:00,171.19,171.2,170.67,170.69,2251.0,171.19,171.2,170.67,170.69,2251.0
2023-03-20 10:10:00,170.57,170.73,170.21,170.41,7091.0,170.57,170.73,170.21,170.41,7091.0
2023-03-20 10:15:00,170.38,170.52,169.85,169.97,4694.0,170.38,170.52,169.85,169.97,4694.0
2023-03-20 10:20:00,170.13,171.33,170.12,171.33,6356.0,170.13,171.33,170.12,171.33,6356.0
2023-03-20 10:25:00,171.34,171.63,171.22,171.56,4778.0,171.34,171.63,171.22,171.56,4778.0
2023-03-20 10:30:00,171.59,171.84,171.54,171.83,9554.0,171.59,171.84,171.54,171.83,9554.0
2023-03-20 10:35:00,171.8,172.09,171.46,171.55,3779.0,171.8,172.09,171.46,171.55,3779.0
2023-03-20 10:40:00,171.58,171.74,171.43,171.46,4688.0,171.58,171.74,171.43,171.46,4688.0
2023-03-20 10:45:00,171.41,171.87,171.41,171.87,3176.0,171.41,171.87,171.41,171.87,3176.0
2023-03-20 10:50:00,172.08,172.08,171.56,171.64,2085.0,172.08,172.08,171.56,171.64,2085.0
2023-03-20 10:55:00,171.74,171.98,171.69,171.93,1420.0,171.74,171.98,171.69,171.93,1420.0
2023-03-20 11:00:00,172.06,172.16,171.95,172.14,1400.0,172.06,172.16,171.95,172.14,1400.0
2023-03-20 11:05:00,172.17,172.48,172.16,172.37,1285.0,172.17,172.48,172.16,172.37,1285.0
2023-03-20 11:10:00,172.39,172.51,172.22,172.51,3049.0,172.39,172.51,172.22,172.51,3049.0
2023-03-20 11:15:00,172.46,172.52,172.4,172.52,637.0,172.46,172.52,172.4,172.52,637.0
2023-03-20 11:20:00,172.6,172.6,172.28,172.28,803.0,172.6,172.6,172.28,172.28,803.0
2023-03-20 11:25:00,172.35,172.82,172.35,172.82,2366.0,172.35,172.82,172.35,172.82,2366.0
2023-03-20 11:30:00,172.7,172.7,172.26,172.26,1300.0,172.7,172.7,172.26,172.26,1300.0
2023-03-20 11:35:00,172.46,172.46,172.37,172.38,400.0,172.46,172.46,172.37,172.38,400.0
2023-03-20 11:40:00,172.41,172.41,172.08,172.08,2072.0,172.41,172.41,172.08,172.08,2072.0
2023-03-20 11:45:00,172.08,172.08,171.83,171.88,1200.0,172.08,172.08,171.83,171.88,1200.0
2023-03-20 11:50:00,171.96,172.11,171.53,171.55,3117.0,171.96,172.11,171.53,171.55,3117.0
2023-03-20 11:55:00,171.53,171.62,171.38,171.44,3156.0,171.53,171.62,171.38,171.44,3156.0
2023-03-20 12:00:00,171.37,171.48,171.34,171.34,800.0,171.37,171.48,171.34,171.34,800.0
2023-03-20 12:05:00,171.41,171.44,171.21,171.25,3133.0,171.41,171.44,171.21,171.25,3133.0
2023-03-20 12:10:00,170.93,170.93,170.67,170.86,2400.0,170.93,170.93,170.67,170.86,2400.0
2023-03-20 12:15:00,170.88,171.09,170.88,171.04,951.0,170.88,171.09,170.88,171.04,951.0
2023-03-20 12:20:00,171.13,171.13,170.85,170.85,1320.0,171.13,171.13,170.85,170.85,1320.0
2023-03-20 12:25:00,170.79,170.94,170.74,170.89,1900.0,170.79,170.94,170.74,170.89,1900.0
2023-03-20 12:30:00,170.86,171.11,170.85,171.11,1105.0,170.86,171.11,170.85,171.11,1105.0
2023-03-20 12:35:00,171.03,171.1,170.87,170.98,2434.0,171.03,171.1,170.87,170.98,2434.0
2023-03-20 12:40:00,171.11,171.25,171.02,171.06,1141.0,171.11,171.25,171.02,171.06,1141.0
2023-03-20 12:45:00,171.11,171.36,171.11,171.26,1229.0,171.11,171.36,171.11,171.26,1229.0
2023-03-20 12:50:00,171.47,171.64,171.38,171.63,1108.0,171.47,171.64,171.38,171.63,1108.0
2023-03-20 12:55:00,171.64,172.0,171.63,171.99,2172.0,171.64,172.0,171.63,171.99,2172.0
2023-03-20 13:00:00,172.05,172.08,171.86,171.98,5080.0,172.05,172.08,171.86,171.98,5080.0
2023-03-20 13:05:00,171.98,172.31,171.98,172.19,1679.0,171.98,172.31,171.98,172.19,1679.0
2023-03-20 13:10:00,172.34,172.46,172.31,172.46,1000.0,172.34,172.46,172.31,172.46,1000.0
2023-03-20 13:15:00,172.44,172.45,172.14,172.19,2823.0,172.44,172.45,172.14,172.19,2823.0
2023-03-20 13:20:00,172.06,172.06,171.97,172.05,600.0,172.06,172.06,171.97,172.05,600.0
2023-03-20 13:25:00,172.03,172.12,171.95,172.08,3954.0,172.03,172.12,171.95,172.08,3954.0
2023-03-20 13:30:00,172.07,172.17,172.07,172.12,700.0,172.07,172.17,172.07,172.12,700.0
2023-03-20 13:35:00,172.07,172.08,171.9,172.08,3797.0,172.07,172.08,171.9,172.08,3797.0
2023-03-20 13:40:00,172.19,172.39,172.15,172.39,3246.0,172.19,172.39,172.15,172.39,3246.0
2023-03-20 13:45:00,172.3,172.57,172.29,172.57,3237.0,172.3,172.57,172.29,172.57,3237.0
2023-03-20 13:50:00,172.6,172.7,172.44,172.44,1721.0,172.6,172.7,172.44,172.44,1721.0
2023-03-20 13:55:00,172.4,172.4,172.39,172.39,391.0,172.4,172.4,172.39,172.39,391.0
2023-03-20 14:00:00,172.43,172.43,171.96,171.97,1103.0,172.43,172.43,171.96,171.97,1103.0
2023-03-20 14:05:00,172.03,172.03,171.69,171.72,1120.0,172.03,172.03,171.69,171.72,1120.0
2023-03-20 14:10:00,171.72,172.0,171.72,171.9,2168.0,171.72,172.0,171.72,171.9,2168.0
2023-03-20 14:15:00,171.83,172.05,171.83,172.05,1829.0,171.83,172.05,171.83,172.05,1829.0
2023-03-20 14:20:00,172.07,172.39,172.02,172.39,2116.0,172.07,172.39,172.02,172.39,2116.0
2023-03-20 14:25:00,172.35,172.5,172.03,172.03,4542.0,172.35,172.5,172.03,172.03,4542.0
2023-03-20 14:30:00,172.01,172.03,171.93,172.03,1100.0,172.01,172.03,171.93,172.03,1100.0
2023-03-20 14:35:00,172.03,172.19,171.92,172.03,4198.0,172.03,172.19,171.92,172.03,4198.0
2023-03-20 14:40:00,172.02,172.56,172.01,172.56,5485.0,172.02,172.56,172.01,172.56,5485.0
2023-03-20 14:45:00,172.56,172.61,172.31,172.37,3029.0,172.56,172.61,172.31,172.37,3029.0
2023-03-20 14:50:00,172.33,172.47,172.23,172.33,3824.0,172.33,172.47,172.23,172.33,3824.0
2023-03-20 14:55:00,172.42,172.53,172.17,172.31,5656.0,172.42,172.53,172.17,172.31,5656.0
2023-03-20 15:00:00,172.28,172.73,172.27,172.71,5537.0,172.28,172.73,172.27,172.71,5537.0
2023-03-20 15:05:00,172.71,172.83,172.48,172.5,7336.0,172.71,172.83,172.48,172.5,7336.0
2023-03-20 15:10:00,172.58,172.76,172.48,172.72,7332.0,172.58,172.76,172.48,172.72,7332.0
2023-03-20 15:15:00,172.65,173.0,172.65,172.93,3122.0,172.65,173.0,172.65,172.93,3122.0
2023-03-20 15:20:00,172.94,172.94,172.58,172.61,4177.0,172.94,172.94,172.58,172.61,4177.0
2023-03-20 15:25:00,172.64,172.83,172.56,172.65,7209.0,172.64,172.83,172.56,172.65,7209.0
2023-03-20 15:30:00,172.58,172.82,172.57,172.7,4051.0,172.58,172.82,172.57,172.7,4051.0
2023-03-20 15:35:00,172.77,172.99,172.74,172.88,5880.0,172.77,172.99,172.74,172.88,5880.0
2023-03-20 15:40:00,172.89,172.97,172.77,172.78,4384.0,172.89,172.97,172.77,172.78,4384.0
2023-03-20 15:45:00,172.73,173.0,172.7,173.0,7572.0,172.73,173.0,172.7,173.0,7572.0
2023-03-20 15:50:00,173.0,173.61,173.0,173.57,17877.0,173.0,173.61,173.0,173.57,17877.0
2023-03-20 15:55:00,173.68,173.68,173.22,173.52,44289.0,173.68,173.68,173.22,173.52,44289.0
2023-03-21 09:30:00,174.62,175.24,174.62,175.24,5806.0,174.62,175.24,174.62,175.24,5806.0
2023-03-21 09:35:00,175.11,175.68,175.07,175.49,7052.0,175.11,175.68,175.07,175.49,7052.0
2023-03-21 09:40:00,175.24,175.74,175.11,175.55,4901.0,175.24,175.74,175.11,175.55,4901.0
2023-03-21 09:45:00,175.61,175.71,174.94,175.22,3047.0,175.61,175.71,174.94,175.22,3047.0
2023-03-21 09:50:00,175.1,175.15,175.02,175.08,900.0,175.1,175.15,175.02,175.08,900.0
2023-03-21 09:55:00,175.2,175.58,175.08,175.47,2552.0,175.2,175.58,175.08,175.47,2552.0
2023-03-21 10:00:00,175.47,175.71,175.18,175.18,2146.0,175.47,175.71,175.18,175.18,2146.0
2023-03-21 10:05:00,175.23,175.44,175.08,175.42,1763.0,175.23,175.44,175.08,175.42,1763.0
2023-03-21 10:10:00,175.56,175.76,175.5,175.5,1603.0,175.56,175.76,175.5,175.5,1603.0
2023-03-21 10:15:00,175.03,175.24,175.01,175.1,2113.0,175.03,175.24,175.01,175.1,2113.0
2023-03-21 10:20:00,175.13,175.21,174.77,174.77,2238.0,175.13,175.21,174.77,174.77,2238.0
2023-03-21 10:25:00,174.98,174.98,174.7,174.78,600.0,174.98,174.98,174.7,174.78,600.0
2023-03-21 10:30:00,174.81,174.82,174.58,174.58,500.0,174.81,174.82,174.58,174.58,500.0
2023-03-21 10:35:00,174.56,175.02,174.55,174.79,3428.0,174.56,175.02,174.55,174.79,3428.0
2023-03-21 10:40:00,174.85,174.85,174.54,174.54,1583.0,174.85,174.85,174.54,174.54,1583.0
2023-03-21 10:45:00,174.73,175.2,174.73,175.13,3026.0,174.73,175.2,174.73,175.13,3026.0
2023-03-21 10:50:00,175.25,175.25,174.69,174.73,2824.0,175.25,175.25,174.69,174.73,2824.0
2023-03-21 10:55:00,174.55,174.71,174.5,174.7,828.0,174.55,174.71,174.5,174.7,828.0
2023-03-21 11:00:00,174.68,174.8,174.66,174.72,1051.0,174.68,174.8,174.66,174.72,1051.0
2023-03-21 11:05:00,174.81,174.97,174.71,174.97,1151.0,174.81,174.97,174.71,174.97,1151.0
2023-03-21 11:10:00,174.9,175.15,174.89,175.15,937.0,174.9,175.15,174.89,175.15,937.0
2023-03-21 11:15:00,175.24,175.66,175.23,175.39,9909.0,175.24,175.66,175.23,175.39,9909.0
2023-03-21 11:20:00,175.46,175.64,175.46,175.64,1639.0,175.46,175.64,175.46,175.64,1639.0
2023-03-21 11:25:00,175.66,175.87,175.66,175.7,2134.0,175.66,175.87,175.66,175.7,2134.0
2023-03-21 11:30:00,175.67,176.09,175.67,175.88,3055.0,175.67,176.09,175.67,175.88,3055.0
2023-03-21 11:35:00,175.92,176.01,175.71,175.71,2845.0,175.92,176.01,175.71,175.71,2845.0
2023-03-21 11:40:00,175.48,175.72,175.48,175.58,2118.0,175.48,175.72,175.48,175.58,2118.0
2023-03-21 11:45:00,175.58,175.83,175.54,175.83,1438.0,175.58,175.83,175.54,175.83,1438.0
2023-03-21 11:50:00,175.93,176.08,175.78,175.93,3242.0,175.93,176.08,175.78,175.93,3242.0
2023-03-21 11:55:00,176.04,176.04,175.85,175.86,2200.0,176.04,176.04,175.85,175.86,2200.0
2023-03-21 12:00:00,175.73,175.79,175.58,175.58,2935.0,175.73,175.79,175.58,175.58,2935.0
2023-03-21 12:05:00,175.53,175.71,175.47,175.48,1555.0,175.53,175.71,175.47,175.48,1555.0
2023-03-21 12:10:00,175.66,175.77,175.57,175.58,1582.0,175.66,175.77,175.57,175.58,1582.0
2023-03-21 12:15:00,175.68,175.69,175.5,175.5,1306.0,175.68,175.69,175.5,175.5,1306.0
2023-03-21 12:20:00,175.64,175.94,175.63,175.94,2454.0,175.64,175.94,175.63,175.94,2454.0
2023-03-21 12:25:00,175.92,176.04,175.88,175.95,2406.0,175.92,176.04,175.88,175.95,2406.0
2023-03-21 12:30:00,175.95,176.03,175.87,175.93,1017.0,175.95,176.03,175.87,175.93,1017.0
2023-03-21 12:35:00,175.88,175.95,175.77,175.77,1900.0,175.88,175.95,175.77,175.77,1900.0
2023-03-21 12:40:00,175.69,175.69,175.39,175.39,600.0,175.69,175.69,175.39,175.39,600.0
2023-03-21 12:45:00,175.18,175.25,175.15,175.21,730.0,175.18,175.25,175.15,175.21,730.0
2023-03-21 12:50:00,175.2,175.43,175.17,175.37,5429.0,175.2,175.43,175.17,175.37,5429.0
2023-03-21 12:55:00,175.44,175.73,175.44,175.59,14463.0,175.44,175.73,175.44,175.59,14463.0
2023-03-21 13:00:00,175.67,175.72,175.34,175.53,28907.0,175.67,175.72,175.34,175.53,28907.0
2023-03-21 13:05:00,175.62,175.76,175.43,175.49,1443.0,175.62,175.76,175.43,175.49,1443.0
2023-03-21 13:10:00,175.55,175.64,175.39,175.48,6692.0,175.55,175.64,175.39,175.48,6692.0
2023-03-21 13:15:00,175.55,175.66,175.37,175.66,2362.0,175.55,175.66,175.37,175.66,2362.0
2023-03-21 13:20:00,175.51,175.63,175.51,175.54,308.0,175.51,175.63,175.51,175.54,308.0
2023-03-21 13:25:00,175.49,175.49,175.44,175.44,400.0,175.49,175.49,175.44,175.44,400.0
2023-03-21 13:30:00,175.57,175.58,175.47,175.49,1446.0,175.57,175.58,175.47,175.49,1446.0
2023-03-21 13:35:00,175.5,175.66,175.4,175.47,5269.0,175.5,175.66,175.4,175.47,5269.0
2023-03-21 13:40:00,175.42,175.44,175.31,175.42,1900.0,175.42,175.44,175.31,175.42,1900.0
2023-03-21 13:45:00,175.36,175.41,175.19,175.27,13358.0,175.36,175.41,175.19,175.27,13358.0
2023-03-21 13:50:00,175.28,175.29,174.89,174.99,1530.0,175.28,175.29,174.89,174.99,1530.0
2023-03-21 13:55:00,174.93,175.04,174.76,174.87,7671.0,174.93,175.04,174.76,174.87,7671.0
2023-03-21 14:00:00,174.79,174.95,174.73,174.95,2884.0,174.79,174.95,174.73,174.95,2884.0
2023-03-21 14:05:00,175.0,175.18,175.0,175.18,2802.0,175.0,175.18,175.0,175.18,2802.0
2023-03-21 14:10:00,175.21,175.21,174.83,174.9,16551.0,175.21,175.21,174.83,174.9,16551.0
2023-03-21 14:15:00,174.82,175.09,174.82,175.08,5401.0,174.82,175.09,174.82,175.08,5401.0
2023-03-21 14:20:00,175.03,175.11,174.98,175.04,2018.0,175.03,175.11,174.98,175.04,2018.0
2023-03-21 14:25:00,175.11,175.27,175.1,175.25,5480.0,175.11,175.27,175.1,175.25,5480.0
2023-03-21 14:30:00,175.22,175.33,175.19,175.27,2618.0,175.22,175.33,175.19,175.27,2618.0
2023-03-21 14:35:00,175.27,175.42,175.21,175.28,2469.0,175.27,175.42,175.21,175.28,2469.0
2023-03-21 14:40:00,175.34,175.39,175.23,175.35,3379.0,175.34,175.39,175.23,175.35,3379.0
2023-03-21 14:45:00,175.41,175.54,175.4,175.52,500.0,175.41,175.54,175.4,175.52,500.0
2023-03-21 14:50:00,175.6,175.7,175.48,175.57,3914.0,175.6,175.7,175.48,175.57,3914.0
2023-03-21 14:55:00,175.67,175.79,175.59,175.77,1509.0,175.67,175.79,175.59,175.77,1509.0
2023-03-21 15:00:00,175.8,176.11,175.75,176.1,3500.0,175.8,176.11,175.75,176.1,3500.0
2023-03-21 15:05:00,176.16,176.21,176.08,176.21,300.0,176.16,176.21,176.08,176.21,300.0
2023-03-21 15:10:00,176.2,176.39,176.2,176.25,2400.0,176.2,176.39,176.2,176.25,2400.0
2023-03-21 15:15:00,176.36,176.54,176.36,176.46,3388.0,176.36,176.54,176.36,176.46,3388.0
2023-03-21 15:20:00,176.61,176.74,176.59,176.68,1600.0,176.61,176.74,176.59,176.68,1600.0
2023-03-21 15:25:00,176.63,176.64,176.44,176.53,4434.0,176.63,176.64,176.44,176.53,4434.0
2023-03-21 15:30:00,176.42,176.42,176.09,176.13,2769.0,176.42,176.42,176.09,176.13,2769.0
2023-03-21 15:35:00,176.17,176.83,176.17,176.83,3851.0,176.17,176.83,176.17,176.83,3851.0
2023-03-21 15:40:00,176.85,177.23,176.82,177.2,6226.0,176.85,177.23,176.82,177.2,6226.0
2023-03-21 15:45:00,177.28,177.35,177.03,177.04,12087.0,177.28,177.35,177.03,177.04,12087.0
2023-03-21 15:50:00,176.86,177.38,176.75,177.37,21461.0,176.86,177.38,176.75,177.37,21461.0
2023-03-21 15:55:00,177.28,177.39,176.8,177.1,31876.0,177.28,177.39,176.8,177.1,31876.0
2023-03-22 09:30:00,176.97,176.97,176.04,176.04,6060.0,176.97,176.97,176.04,176.04,6060.0
2023-03-22 09:35:00,175.89,176.49,175.82,176.25,1612.0,175.89,176.49,175.82,176.25,1612.0
2023-03-22 09:40:00,176.07,176.16,175.69,175.95,1916.0,176.07,176.16,175.69,175.95,1916.0
2023-03-22 09:45:00,176.1,176.33,176.0,176.27,1900.0,176.1,176.33,176.0,176.27,1900.0
2023-03-22 09:50:00,176.33,176.35,175.84,175.92,2631.0,176.33,176.35,175.84,175.92,2631.0
2023-03-22 09:55:00,175.89,176.26,175.69,176.26,1604.0,175.89,176.26,175.69,176.26,1604.0
2023-03-22 10:00:00,176.28,176.39,176.19,176.39,1345.0,176.28,176.39,176.19,176.39,1345.0
2023-03-22 10:05:00,176.39,176.77,176.25,176.77,3946.0,176.39,176.77,176.25,176.77,3946.0
2023-03-22 10:10:00,176.77,176.87,176.29,176.45,2214.0,176.77,176.87,176.29,176.45,2214.0
2023-03-22 10:15:00,176.5,176.74,176.5,176.74,814.0,176.5,176.74,176.5,176.74,814.0
2023-03-22 10:20:00,176.9,177.0,176.89,176.98,300.0,176.9,177.0,176.89,176.98,300.0
2023-03-22 10:25:00,177.01,177.11,176.91,177.05,4396.0,177.01,177.11,176.91,177.05,4396.0
2023-03-22 10:30:00,176.95,176.95,176.73,176.78,900.0,176.95,176.95,176.73,176.78,900.0
2023-03-22 10:35:00,176.79,176.79,176.59,176.78,661.0,176.79,176.79,176.59,176.78,661.0
2023-03-22 10:40:00,176.69,176.77,176.68,176.77,500.0,176.69,176.77,176.68,176.77,500.0
2023-03-22 10:45:00,176.62,176.62,176.34,176.38,3100.0,176.62,176.62,176.34,176.38,3100.0
2023-03-22 10:50:00,176.37,176.52,176.29,176.48,2258.0,176.37,176.52,176.29,176.48,2258.0
2023-03-22 10:55:00,176.48,176.48,176.37,176.46,817.0,176.48,176.48,176.37,176.46,817.0
2023-03-22 11:00:00,176.44,176.48,176.36,176.38,1800.0,176.44,176.48,176.36,176.38,1800.0
2023-03-22 11:05:00,176.38,176.46,176.34,176.36,3200.0,176.38,176.46,176.34,176.36,3200.0
2023-03-22 11:10:00,176.42,176.56,176.31,176.5,4306.0,176.42,176.56,176.31,176.5,4306.0
2023-03-22 11:15:00,176.56,176.61,176.37,176.37,1490.0,176.56,176.61,176.37,176.37,1490.0
2023-03-22 11:20:00,176.58,176.59,176.58,176.59,200.0,176.58,176.59,176.58,176.59,200.0
2023-03-22 11:25:00,176.65,176.67,176.54,176.67,961.0,176.65,176.67,176.54,176.67,961.0
2023-03-22 11:30:00,176.65,176.87,176.65,176.83,4455.0,176.65,176.87,176.65,176.83,4455.0
2023-03-22 11:35:00,176.82,176.82,176.69,176.81,1417.0,176.82,176.82,176.69,176.81,1417.0
2023-03-22 11:40:00,176.67,176.67,176.33,176.33,3326.0,176.67,176.67,176.33,176.33,3326.0
2023-03-22 11:45:00,176.44,176.44,176.35,176.36,3009.0,176.44,176.44,176.35,176.36,3009.0
2023-03-22 11:50:00,176.38,176.54,176.37,176.37,1737.0,176.38,176.54,176.37,176.37,1737.0
2023-03-22 11:55:00,176.39,176.44,176.38,176.4,1044.0,176.39,176.44,176.38,176.4,1044.0
2023-03-22 12:00:00,176.38,176.46,176.29,176.46,1518.0,176.38,176.46,176.29,176.46,1518.0
2023-03-22 12:05:00,176.68,176.68,176.35,176.36,1615.0,176.68,176.68,176.35,176.36,1615.0
2023-03-22 12:10:00,176.47,176.67,176.38,176.67,1521.0,176.47,176.67,176.38,176.67,1521.0
2023-03-22 12:15:00,176.67,176.67,176.53,176.61,600.0,176.67,176.67,176.53,176.61,600.0
2023-03-22 12:20:00,176.43,176.51,176.39,176.49,700.0,176.43,176.51,176.39,176.49,700.0
2023-03-22 12:25:00,176.43,176.55,176.37,176.37,900.0,176.43,176.55,176.37,176.37,900.0
2023-03-22 12:30:00,176.38,176.49,176.33,176.38,3396.0,176.38,176.49,176.33,176.38,3396.0
2023-03-22 12:35:00,176.5,176.55,176.39,176.48,1505.0,176.5,176.55,176.39,176.48,1505.0
2023-03-22 12:40:00,176.56,176.66,176.56,176.61,700.0,176.56,176.66,176.56,176.61,700.0
2023-03-22 12:45:00,176.7,176.79,176.61,176.63,1900.0,176.7,176.79,176.61,176.63,1900.0
2023-03-22 12:50:00,176.7,176.84,176.7,176.8,2110.0,176.7,176.84,176.7,176.8,2110.0
2023-03-22 12:55:00,176.72,176.86,176.72,176.84,1204.0,176.72,176.86,176.72,176.84,1204.0
2023-03-22 13:00:00,176.77,176.77,176.59,176.62,2323.0,176.77,176.77,176.59,176.62,2323.0
2023-03-22 13:05:00,176.63,176.63,176.43,176.43,2538.0,176.63,176.63,176.43,176.43,2538.0
2023-03-22 13:10:00,176.57,176.59,176.5,176.5,723.0,176.57,176.59,176.5,176.5,723.0
2023-03-22 13:15:00,176.62,176.7,176.59,176.65,900.0,176.62,176.7,176.59,176.65,900.0
2023-03-22 13:20:00,176.67,176.75,176.57,176.62,1142.0,176.67,176.75,176.57,176.62,1142.0
2023-03-22 13:25:00,176.61,176.75,176.54,176.73,2256.0,176.61,176.75,176.54,176.73,2256.0
2023-03-22 13:30:00,176.68,176.83,176.68,176.78,1700.0,176.68,176.83,176.68,176.78,1700.0
2023-03-22 13:35:00,176.83,176.93,176.79,176.88,2152.0,176.83,176.93,176.79,176.88,2152.0
2023-03-22 13:40:00,176.88,176.88,176.79,176.85,300.0,176.88,176.88,176.79,176.85,300.0
2023-03-22 13:45:00,176.91,177.03,176.87,177.03,1997.0,176.91,177.03,176.87,177.03,1997.0
2023-03-22 13:50:00,177.1,177.34,177.06,177.34,1539.0,177.1,177.34,177.06,177.34,1539.0
2023-03-22 13:55:00,177.33,177.44,177.07,177.35,3137.0,177.33,177.44,177.07,177.35,3137.0
2023-03-22 14:00:00,177.11,177.88,177.11,177.81,1547.0,177.11,177.88,177.11,177.81,1547.0
2023-03-22 14:05:00,177.98,178.43,177.9,177.91,2029.0,177.98,178.43,177.9,177.91,2029.0
2023-03-22 14:10:00,177.84,177.88,177.09,177.15,3738.0,177.84,177.88,177.09,177.15,3738.0
2023-03-22 14:15:00,177.27,177.52,177.14,177.43,1596.0,177.27,177.52,177.14,177.43,1596.0
2023-03-22 14:20:00,177.39,177.39,176.74,176.78,2569.0,177.39,177.39,176.74,176.78,2569.0
2023-03-22 14:25:00,176.91,177.19,176.91,177.18,2726.0,176.91,177.19,176.91,177.18,2726.0
2023-03-22 14:30:00,177.18,177.31,176.63,176.69,4641.0,177.18,177.31,176.63,176.69,4641.0
2023-03-22 14:35:00,176.69,176.78,175.77,176.6,14326.0,176.69,176.78,175.77,176.6,14326.0
2023-03-22 14:40:00,176.74,177.78,176.74,177.78,5337.0,176.74,177.78,176.74,177.78,5337.0
2023-03-22 14:45:00,177.49,178.21,177.46,177.92,6165.0,177.49,178.21,177.46,177.92,6165.0
2023-03-22 14:50:00,177.86,178.04,177.59,177.63,16553.0,177.86,178.04,177.59,177.63,16553.0
2023-03-22 14:55:00,177.74,177.74,176.38,176.38,5306.0,177.74,177.74,176.38,176.38,5306.0
2023-03-22 15:00:00,176.36,176.59,175.41,175.41,5485.0,176.36,176.59,175.41,175.41,5485.0
2023-03-22 15:05:00,175.66,175.76,175.05,175.35,5123.0,175.66,175.76,175.05,175.35,5123.0
2023-03-22 15:10:00,175.44,175.88,175.28,175.88,4400.0,175.44,175.88,175.28,175.88,4400.0
2023-03-22 15:15:00,175.9,176.53,175.83,176.24,6925.0,175.9,176.53,175.83,176.24,6925.0
2023-03-22 15:20:00,176.16,177.15,176.15,176.65,8483.0,176.16,177.15,176.15,176.65,8483.0
2023-03-22 15:25:00,176.72,176.92,176.24,176.77,14994.0,176.72,176.92,176.24,176.77,14994.0
2023-03-22 15:30:00,176.8,176.85,175.79,175.98,9740.0,176.8,176.85,175.79,175.98,9740.0
2023-03-22 15:35:00,175.91,175.93,175.4,175.44,13904.0,175.91,175.93,175.4,175.44,13904.0
2023-03-22 15:40:00,175.52,175.78,175.47,175.47,12402.0,175.52,175.78,175.47,175.47,12402.0
2023-03-22 15:45:00,175.43,175.46,174.87,175.02,14330.0,175.43,175.46,174.87,175.02,14330.0
2023-03-22 15:50:00,174.96,175.08,174.07,174.07,20124.0,174.96,175.08,174.07,174.07,20124.0
2023-03-22 15:55:00,174.07,174.27,173.63,173.88,54904.0,174.07,174.27,173.63,173.88,54904.0
2023-03-23 09:30:00,175.9,175.9,174.75,174.75,8880.0,175.9,175.9,174.75,174.75,8880.0
2023-03-23 09:35:00,174.68,175.83,174.68,174.7,2994.0,174.68,175.83,174.68,174.7,2994.0
2023-03-23 09:40:00,174.45,175.0,174.0,175.0,1550.0,174.45,175.0,174.0,175.0,1550.0
2023-03-23 09:45:00,174.79,175.12,174.75,175.0,3420.0,174.79,175.12,174.75,175.0,3420.0
2023-03-23 09:50:00,175.27,176.07,175.27,176.0,1837.0,175.27,176.07,175.27,176.0,1837.0
2023-03-23 09:55:00,175.82,175.82,175.27,175.3,3491.0,175.82,175.82,175.27,175.3,3491.0
2023-03-23 10:00:00,175.22,175.63,175.18,175.19,3373.0,175.22,175.63,175.18,175.19,3373.0
2023-03-23 10:05:00,175.18,175.36,174.92,175.05,6710.0,175.18,175.36,174.92,175.05,6710.0
2023-03-23 10:10:00,175.2,175.26,174.9,175.0,1500.0,175.2,175.26,174.9,175.0,1500.0
2023-03-23 10:15:00,175.03,175.18,174.6,174.75,14867.0,175.03,175.18,174.6,174.75,14867.0
2023-03-23 10:20:00,174.76,174.78,174.42,174.48,2412.0,174.76,174.78,174.42,174.48,2412.0
2023-03-23 10:25:00,174.46,175.08,174.43,174.65,7428.0,174.46,175.08,174.43,174.65,7428.0
2023-03-23 10:30:00,174.6,174.81,174.6,174.78,7608.0,174.6,174.81,174.6,174.78,7608.0
2023-03-23 10:35:00,174.81,175.3,174.8,175.25,16605.0,174.81,175.3,174.8,175.25,16605.0
2023-03-23 10:40:00,175.33,175.49,174.91,175.06,5489.0,175.33,175.49,174.91,175.06,5489.0
2023-03-23 10:45:00,175.01,175.81,175.0,175.53,30011.0,175.01,175.81,175.0,175.53,30011.0
2023-03-23 10:50:00,175.62,175.7,175.5,175.62,6391.0,175.62,175.7,175.5,175.62,6391.0
2023-03-23 10:55:00,175.66,175.82,175.33,175.34,5807.0,175.66,175.82,175.33,175.34,5807.0
2023-03-23 11:00:00,175.5,175.68,175.49,175.64,909.0,175.5,175.68,175.49,175.64,909.0
2023-03-23 11:05:00,175.64,175.66,175.17,175.29,6476.0,175.64,175.66,175.17,175.29,6476.0
2023-03-23 11:10:00,175.21,175.28,175.14,175.16,4325.0,175.21,175.28,175.14,175.16,4325.0
2023-03-23 11:15:00,175.14,175.24,174.78,174.78,5078.0,175.14,175.24,174.78,174.78,5078.0
2023-03-23 11:20:00,174.78,175.23,174.78,175.21,10493.0,174.78,175.23,174.78,175.21,10493.0
2023-03-23 11:25:00,175.1,175.1,174.8,174.81,7110.0,175.1,175.1,174.8,174.81,7110.0
2023-03-23 11:30:00,174.9,175.2,174.9,175.2,750.0,174.9,175.2,174.9,175.2,750.0
2023-03-23 11:35:00,175.11,175.12,174.73,174.83,2187.0,175.11,175.12,174.73,174.83,2187.0
2023-03-23 11:40:00,174.74,174.86,174.43,174.44,3771.0,174.74,174.86,174.43,174.44,3771.0
2023-03-23 11:45:00,174.5,174.67,174.36,174.61,2500.0,174.5,174.67,174.36,174.61,2500.0
2023-03-23 11:50:00,174.81,174.83,174.58,174.79,6869.0,174.81,174.83,174.58,174.79,6869.0
2023-03-23 11:55:00,174.69,174.81,174.14,174.15,9583.0,174.69,174.81,174.14,174.15,9583.0
2023-03-23 12:00:00,174.13,174.25,174.03,174.11,14658.0,174.13,174.25,174.03,174.11,14658.0
2023-03-23 12:05:00,174.16,174.29,173.99,174.29,5597.0,174.16,174.29,173.99,174.29,5597.0
2023-03-23 12:10:00,174.2,174.2,173.65,173.65,3710.0,174.2,174.2,173.65,173.65,3710.0
2023-03-23 12:15:00,173.64,174.08,173.38,174.08,10912.0,173.64,174.08,173.38,174.08,10912.0
2023-03-23 12:20:00,174.06,174.27,174.0,174.18,3188.0,174.06,174.27,174.0,174.18,3188.0
2023-03-23 12:25:00,174.16,174.16,173.85,174.0,10539.0,174.16,174.16,173.85,174.0,10539.0
2023-03-23 12:30:00,174.09,174.63,174.09,174.53,7544.0,174.09,174.63,174.09,174.53,7544.0
2023-03-23 12:35:00,174.53,174.61,174.12,174.12,2545.0,174.53,174.61,174.12,174.12,2545.0
2023-03-23 12:40:00,173.98,174.14,173.52,173.86,7831.0,173.98,174.14,173.52,173.86,7831.0
2023-03-23 12:45:00,173.91,174.07,173.65,174.01,4046.0,173.91,174.07,173.65,174.01,4046.0
2023-03-23 12:50:00,174.05,174.05,173.83,173.86,2089.0,174.05,174.05,173.83,173.86,2089.0
2023-03-23 12:55:00,173.79,173.85,173.48,173.64,4913.0,173.79,173.85,173.48,173.64,4913.0
2023-03-23 13:00:00,173.49,173.64,173.39,173.6,1725.0,173.49,173.64,173.39,173.6,1725.0
2023-03-23 13:05:00,173.65,173.72,173.31,173.38,4291.0,173.65,173.72,173.31,173.38,4291.0
2023-03-23 13:10:00,173.33,173.67,173.01,173.67,7439.0,173.33,173.67,173.01,173.67,7439.0
2023-03-23 13:15:00,173.67,173.85,173.48,173.57,6241.0,173.67,173.85,173.48,173.57,6241.0
2023-03-23 13:20:00,173.58,174.02,173.57,173.98,4429.0,173.58,174.02,173.57,173.98,4429.0
2023-03-23 13:25:00,173.91,174.04,173.48,173.98,18075.0,173.91,174.04,173.48,173.98,18075.0
2023-03-23 13:30:00,173.9,174.63,173.87,174.52,6455.0,173.9,174.63,173.87,174.52,6455.0
2023-03-23 13:35:00,174.41,174.81,174.4,174.72,11723.0,174.41,174.81,174.4,174.72,11723.0
2023-03-23 13:40:00,174.73,174.9,174.73,174.88,3701.0,174.73,174.9,174.73,174.88,3701.0
2023-03-23 13:45:00,174.88,174.88,174.62,174.72,8834.0,174.88,174.88,174.62,174.72,8834.0
2023-03-23 13:50:00,174.63,174.63,174.04,174.31,3500.0,174.63,174.63,174.04,174.31,3500.0
2023-03-23 13:55:00,174.26,174.37,173.96,173.96,2502.0,174.26,174.37,173.96,173.96,2502.0
2023-03-23 14:00:00,173.86,174.13,173.77,173.77,4533.0,173.86,174.13,173.77,173.77,4533.0
2023-03-23 14:05:00,173.8,173.95,173.35,173.35,2016.0,173.8,173.95,173.35,173.35,2016.0
2023-03-23 14:10:00,173.39,173.51,173.19,173.42,2888.0,173.39,173.51,173.19,173.42,2888.0
2023-03-23 14:15:00,173.43,173.65,173.39,173.43,2563.0,173.43,173.65,173.39,173.43,2563.0
2023-03-23 14:20:00,173.43,173.59,173.27,173.46,3130.0,173.43,173.59,173.27,173.46,3130.0
2023-03-23 14:25:00,173.42,173.42,172.83,172.85,6770.0,173.42,173.42,172.83,172.85,6770.0
2023-03-23 14:30:00,172.87,173.14,172.84,173.14,12104.0,172.87,173.14,172.84,173.14,12104.0
2023-03-23 14:35:00,173.27,173.39,172.88,172.97,4521.0,173.27,173.39,172.88,172.97,4521.0
2023-03-23 14:40:00,173.02,173.04,172.43,172.53,10753.0,173.02,173.04,172.43,172.53,10753.0
2023-03-23 14:45:00,172.6,173.21,172.48,172.61,6755.0,172.6,173.21,172.48,172.61,6755.0
2023-03-23 14:50:00,172.65,172.65,172.17,172.17,3544.0,172.65,172.65,172.17,172.17,3544.0
2023-03-23 14:55:00,172.28,172.75,171.91,172.75,3926.0,172.28,172.75,171.91,172.75,3926.0
2023-03-23 15:00:00,173.02,174.0,173.02,173.3,2532.0,173.02,174.0,173.02,173.3,2532.0
2023-03-23 15:05:00,173.31,173.39,172.7,173.12,6007.0,173.31,173.39,172.7,173.12,6007.0
2023-03-23 15:10:00,173.41,173.47,172.84,173.11,23972.0,173.41,173.47,172.84,173.11,23972.0
2023-03-23 15:15:00,173.1,173.28,172.71,172.71,3178.0,173.1,173.28,172.71,172.71,3178.0
2023-03-23 15:20:00,172.73,173.19,172.34,173.02,3535.0,172.73,173.19,172.34,173.02,3535.0
2023-03-23 15:25:00,173.29,173.5,173.21,173.3,2564.0,173.29,173.5,173.21,173.3,2564.0
2023-03-23 15:30:00,173.21,173.36,172.98,173.36,3345.0,173.21,173.36,172.98,173.36,3345.0
2023-03-23 15:35:00,173.45,173.81,173.44,173.67,4817.0,173.45,173.81,173.44,173.67,4817.0
2023-03-23 15:40:00,173.67,174.0,173.44,173.94,6331.0,173.67,174.0,173.44,173.94,6331.0
2023-03-23 15:45:00,173.9,174.68,173.89,174.36,8196.0,173.9,174.68,173.89,174.36,8196.0
2023-03-23 15:50:00,174.59,175.0,174.2,174.34,16242.0,174.59,175.0,174.2,174.34,16242.0
2023-03-23 15:55:00,174.34,174.35,173.91,173.92,38053.0,174.34,174.35,173.91,173.92,38053.0
2023-03-24 09:30:00,173.5,174.01,173.46,173.61,6279.0,173.5,174.01,173.46,173.61,6279.0
2023-03-24 09:35:00,173.83,173.83,173.35,173.35,500.0,173.83,173.83,173.35,173.35,500.0
2023-03-24 09:40:00,173.66,173.84,173.17,173.45,627.0,173.66,173.84,173.17,173.45,627.0
2023-03-24 09:45:00,173.36,173.55,172.58,172.98,3823.0,173.36,173.55,172.58,172.98,3823.0
2023-03-24 09:50:00,173.19,173.93,173.19,173.62,3641.0,173.19,173.93,173.19,173.62,3641.0
2023-03-24 09:55:00,173.85,173.91,173.71,173.83,600.0,173.85,173.91,173.71,173.83,600.0
2023-03-24 10:00:00,173.97,174.43,173.97,174.07,4160.0,173.97,174.43,173.97,174.07,4160.0
2023-03-24 10:05:00,174.03,174.35,173.69,173.7,1200.0,174.03,174.35,173.69,173.7,1200.0
2023-03-24 10:10:00,173.62,174.21,173.61,174.21,2449.0,173.62,174.21,173.61,174.21,2449.0
2023-03-24 10:15:00,174.17,174.17,173.58,173.83,800.0,174.17,174.17,173.58,173.83,800.0
2023-03-24 10:20:00,173.62,173.81,173.2,173.41,1600.0,173.62,173.81,173.2,173.41,1600.0
2023-03-24 10:25:00,173.63,174.2,173.63,174.01,1818.0,173.63,174.2,173.63,174.01,1818.0
2023-03-24 10:30:00,174.21,174.41,173.9,174.15,1332.0,174.21,174.41,173.9,174.15,1332.0
2023-03-24 10:35:00,173.92,173.92,173.58,173.6,1305.0,173.92,173.92,173.58,173.6,1305.0
2023-03-24 10:40:00,173.52,173.52,173.2,173.52,1749.0,173.52,173.52,173.2,173.52,1749.0
2023-03-24 10:45:00,173.22,173.45,173.17,173.17,2132.0,173.22,173.45,173.17,173.17,2132.0
2023-03-24 10:50:00,173.23,173.43,173.14,173.23,4358.0,173.23,173.43,173.14,173.23,4358.0
2023-03-24 10:55:00,173.29,173.36,173.16,173.3,2100.0,173.29,173.36,173.16,173.3,2100.0
2023-03-24 11:00:00,173.25,173.27,173.06,173.18,5304.0,173.25,173.27,173.06,173.18,5304.0
2023-03-24 11:05:00,173.09,173.18,172.6,172.6,1822.0,173.09,173.18,172.6,172.6,1822.0
2023-03-24 11:10:00,172.53,172.53,172.11,172.15,13445.0,172.53,172.53,172.11,172.15,13445.0
2023-03-24 11:15:00,172.18,172.56,172.17,172.44,3402.0,172.18,172.56,172.17,172.44,3402.0
2023-03-24 11:20:00,172.63,172.63,172.31,172.38,1372.0,172.63,172.63,172.31,172.38,1372.0
2023-03-24 11:25:00,172.53,172.84,172.53,172.6,2648.0,172.53,172.84,172.53,172.6,2648.0
2023-03-24 11:30:00,172.57,172.59,172.33,172.46,1852.0,172.57,172.59,172.33,172.46,1852.0
2023-03-24 11:35:00,172.5,172.53,172.41,172.51,1400.0,172.5,172.53,172.41,172.51,1400.0
2023-03-24 11:40:00,172.64,172.77,172.58,172.69,1175.0,172.64,172.77,172.58,172.69,1175.0
2023-03-24 11:45:00,172.76,173.6,172.76,173.32,2607.0,172.76,173.6,172.76,173.32,2607.0
2023-03-24 11:50:00,173.32,173.55,173.32,173.55,300.0,173.32,173.55,173.32,173.55,300.0
2023-03-24 11:55:00,173.64,173.93,173.63,173.93,965.0,173.64,173.93,173.63,173.93,965.0
2023-03-24 12:00:00,173.89,174.16,173.73,173.88,4652.0,173.89,174.16,173.73,173.88,4652.0
2023-03-24 12:05:00,173.82,173.88,173.67,173.7,762.0,173.82,173.88,173.67,173.7,762.0
2023-03-24 12:10:00,173.63,173.72,173.61,173.72,500.0,173.63,173.72,173.61,173.72,500.0
2023-03-24 12:15:00,173.75,173.8,173.24,173.24,1478.0,173.75,173.8,173.24,173.24,1478.0
2023-03-24 12:20:00,173.4,173.52,173.29,173.31,2790.0,173.4,173.52,173.29,173.31,2790.0
2023-03-24 12:25:00,173.22,173.4,173.14,173.39,2498.0,173.22,173.4,173.14,173.39,2498.0
2023-03-24 12:30:00,173.43,173.71,173.43,173.71,2303.0,173.43,173.71,173.43,173.71,2303.0
2023-03-24 12:35:00,173.83,174.14,173.83,174.04,2728.0,173.83,174.14,173.83,174.04,2728.0
2023-03-24 12:40:00,174.1,174.1,173.87,174.08,1945.0,174.1,174.1,173.87,174.08,1945.0
2023-03-24 12:45:00,174.2,174.5,174.19,174.37,2860.0,174.2,174.5,174.19,174.37,2860.0
2023-03-24 12:50:00,174.41,174.41,174.21,174.34,700.0,174.41,174.41,174.21,174.34,700.0
2023-03-24 12:55:00,174.28,174.5,174.12,174.12,4218.0,174.28,174.5,174.12,174.12,4218.0
2023-03-24 13:00:00,174.12,174.34,173.95,174.03,3471.0,174.12,174.34,173.95,174.03,3471.0
2023-03-24 13:05:00,174.06,174.09,173.84,173.89,1944.0,174.06,174.09,173.84,173.89,1944.0
2023-03-24 13:10:00,173.78,173.97,173.77,173.97,730.0,173.78,173.97,173.77,173.97,730.0
2023-03-24 13:15:00,173.88,173.97,173.77,173.78,2354.0,173.88,173.97,173.77,173.78,2354.0
2023-03-24 13:20:00,173.93,173.93,173.72,173.83,3165.0,173.93,173.93,173.72,173.83,3165.0
2023-03-24 13:25:00,173.88,174.45,173.88,174.34,2141.0,173.88,174.45,173.88,174.34,2141.0
2023-03-24 13:30:00,174.43,174.59,174.42,174.52,830.0,174.43,174.59,174.42,174.52,830.0
2023-03-24 13:35:00,174.45,174.92,174.45,174.79,2743.0,174.45,174.92,174.45,174.79,2743.0
2023-03-24 13:40:00,174.93,174.93,174.53,174.71,4848.0,174.93,174.93,174.53,174.71,4848.0
2023-03-24 13:45:00,174.62,174.78,174.52,174.59,4717.0,174.62,174.78,174.52,174.59,4717.0
2023-03-24 13:50:00,174.36,174.52,174.36,174.52,500.0,174.36,174.52,174.36,174.52,500.0
2023-03-24 13:55:00,174.56,174.8,174.49,174.75,2191.0,174.56,174.8,174.49,174.75,2191.0
2023-03-24 14:00:00,174.83,175.07,174.78,174.78,3654.0,174.83,175.07,174.78,174.78,3654.0
2023-03-24 14:05:00,174.84,175.02,174.72,174.94,2392.0,174.84,175.02,174.72,174.94,2392.0
2023-03-24 14:10:00,174.88,174.95,174.8,174.8,2411.0,174.88,174.95,174.8,174.8,2411.0
2023-03-24 14:15:00,174.8,174.96,174.58,174.65,3249.0,174.8,174.96,174.58,174.65,3249.0
2023-03-24 14:20:00,174.68,174.77,174.34,174.45,4040.0,174.68,174.77,174.34,174.45,4040.0
2023-03-24 14:25:00,174.54,174.56,174.49,174.56,1625.0,174.54,174.56,174.49,174.56,1625.0
2023-03-24 14:30:00,174.69,174.93,174.61,174.93,3453.0,174.69,174.93,174.61,174.93,3453.0
2023-03-24 14:35:00,174.76,174.81,174.7,174.81,1332.0,174.76,174.81,174.7,174.81,1332.0
2023-03-24 14:40:00,174.92,174.92,174.72,174.84,1580.0,174.92,174.92,174.72,174.84,1580.0
2023-03-24 14:45:00,174.79,175.0,174.63,175.0,3557.0,174.79,175.0,174.63,175.0,3557.0
2023-03-24 14:50:00,174.81,174.91,174.76,174.83,1650.0,174.81,174.91,174.76,174.83,1650.0
2023-03-24 14:55:00,174.73,175.02,174.73,175.0,4915.0,174.73,175.02,174.73,175.0,4915.0
2023-03-24 15:00:00,175.03,175.08,174.77,175.01,4341.0,175.03,175.08,174.77,175.01,4341.0
2023-03-24 15:05:00,175.01,175.1,174.93,175.0,2112.0,175.01,175.1,174.93,175.0,2112.0
2023-03-24 15:10:00,174.99,175.11,174.83,174.83,2740.0,174.99,175.11,174.83,174.83,2740.0
2023-03-24 15:15:00,174.84,175.17,174.84,175.17,2776.0,174.84,175.17,174.84,175.17,2776.0
2023-03-24 15:20:00,175.24,175.6,175.24,175.32,3874.0,175.24,175.6,175.24,175.32,3874.0
2023-03-24 15:25:00,175.32,175.63,175.29,175.63,4492.0,175.32,175.63,175.29,175.63,4492.0
2023-03-24 15:30:00,175.55,175.72,175.49,175.58,3645.0,175.55,175.72,175.49,175.58,3645.0
2023-03-24 15:35:00,175.58,175.88,175.47,175.8,6793.0,175.58,175.88,175.47,175.8,6793.0
2023-03-24 15:40:00,175.77,175.84,175.63,175.64,4699.0,175.77,175.84,175.63,175.64,4699.0
2023-03-24 15:45:00,175.65,175.65,175.46,175.49,5297.0,175.65,175.65,175.46,175.49,5297.0
2023-03-24 15:50:00,175.44,175.81,175.4,175.57,13308.0,175.44,175.81,175.4,175.57,13308.0
2023-03-24 15:55:00,175.5,175.87,175.36,175.57,51042.0,175.5,175.87,175.36,175.57,51042.0
2023-03-27 09:30:00,176.98,176.98,176.29,176.29,8921.0,176.98,176.98,176.29,176.29,8921.0
2023-03-27 09:35:00,176.65,176.72,175.9,176.65,2235.0,176.65,176.72,175.9,176.65,2235.0
2023-03-27 09:40:00,176.76,178.33,176.76,178.11,10649.0,176.76,178.33,176.76,178.11,10649.0
2023-03-27 09:45:00,178.08,178.76,177.71,178.63,10168.0,178.08,178.76,177.71,178.63,10168.0
2023-03-27 09:50:00,178.64,178.88,177.71,177.73,3725.0,178.64,178.88,177.71,177.73,3725.0
2023-03-27 09:55:00,177.87,178.08,177.49,177.5,4506.0,177.87,178.08,177.49,177.5,4506.0
2023-03-27 10:00:00,177.68,177.92,177.33,177.73,3469.0,177.68,177.92,177.33,177.73,3469.0
2023-03-27 10:05:00,177.58,177.74,177.29,177.65,3259.0,177.58,177.74,177.29,177.65,3259.0
2023-03-27 10:10:00,177.64,177.76,177.44,177.52,3240.0,177.64,177.76,177.44,177.52,3240.0
2023-03-27 10:15:00,177.55,177.59,177.2,177.31,4824.0,177.55,177.59,177.2,177.31,4824.0
2023-03-27 10:20:00,177.31,177.51,177.16,177.48,1682.0,177.31,177.51,177.16,177.48,1682.0
2023-03-27 10:25:00,177.2,177.7,177.0,177.18,7702.0,177.2,177.7,177.0,177.18,7702.0
2023-03-27 10:30:00,177.0,177.68,176.75,177.34,7212.0,177.0,177.68,176.75,177.34,7212.0
2023-03-27 10:35:00,177.2,177.23,176.95,177.21,1700.0,177.2,177.23,176.95,177.21,1700.0
2023-03-27 10:40:00,177.3,177.53,177.3,177.47,2300.0,177.3,177.53,177.3,177.47,2300.0
2023-03-27 10:45:00,177.5,178.23,177.47,178.23,5843.0,177.5,178.23,177.47,178.23,5843.0
2023-03-27 10:50:00,178.22,178.22,177.97,178.16,2685.0,178.22,178.22,177.97,178.16,2685.0
2023-03-27 10:55:00,178.09,178.1,177.89,177.97,6479.0,178.09,178.1,177.89,177.97,6479.0
2023-03-27 11:00:00,178.05,178.08,177.89,178.0,3428.0,178.05,178.08,177.89,178.0,3428.0
2023-03-27 11:05:00,178.01,178.07,177.5,177.5,8407.0,178.01,178.07,177.5,177.5,8407.0
2023-03-27 11:10:00,177.42,177.59,177.25,177.44,3001.0,177.42,177.59,177.25,177.44,3001.0
2023-03-27 11:15:00,177.46,177.49,177.11,177.34,5243.0,177.46,177.49,177.11,177.34,5243.0
2023-03-27 11:20:00,177.37,177.47,177.37,177.38,1088.0,177.37,177.47,177.37,177.38,1088.0
2023-03-27 11:25:00,177.37,177.7,177.36,177.53,3749.0,177.37,177.7,177.36,177.53,3749.0
2023-03-27 11:30:00,177.53,177.63,177.5,177.57,1791.0,177.53,177.63,177.5,177.57,1791.0
2023-03-27 11:35:00,177.59,177.66,177.5,177.66,1149.0,177.59,177.66,177.5,177.66,1149.0
2023-03-27 11:40:00,177.54,177.69,177.4,177.69,7007.0,177.54,177.69,177.4,177.69,7007.0
2023-03-27 11:45:00,177.53,177.69,177.52,177.59,2472.0,177.53,177.69,177.52,177.59,2472.0
2023-03-27 11:50:00,177.63,177.64,177.21,177.21,3175.0,177.63,177.64,177.21,177.21,3175.0
2023-03-27 11:55:00,177.21,177.38,177.19,177.3,3777.0,177.21,177.38,177.19,177.3,3777.0
2023-03-27 12:00:00,177.39,177.39,177.18,177.18,1495.0,177.39,177.39,177.18,177.18,1495.0
2023-03-27 12:05:00,177.19,177.31,177.01,177.3,16105.0,177.19,177.31,177.01,177.3,16105.0
2023-03-27 12:10:00,177.28,177.43,177.19,177.38,3123.0,177.28,177.43,177.19,177.38,3123.0
2023-03-27 12:15:00,177.41,177.58,177.4,177.52,2357.0,177.41,177.58,177.4,177.52,2357.0
2023-03-27 12:20:00,177.49,177.52,177.42,177.51,517.0,177.49,177.52,177.42,177.51,517.0
2023-03-27 12:25:00,177.6,177.65,177.5,177.61,2416.0,177.6,177.65,177.5,177.61,2416.0
2023-03-27 12:30:00,177.55,177.66,177.43,177.48,2142.0,177.55,177.66,177.43,177.48,2142.0
2023-03-27 12:35:00,177.42,177.54,177.39,177.4,1981.0,177.42,177.54,177.39,177.4,1981.0
2023-03-27 12:40:00,177.34,177.41,177.25,177.4,3076.0,177.34,177.41,177.25,177.4,3076.0
2023-03-27 12:45:00,177.46,177.53,177.28,177.53,2782.0,177.46,177.53,177.28,177.53,2782.0
2023-03-27 12:50:00,177.53,177.78,177.49,177.72,3987.0,177.53,177.78,177.49,177.72,3987.0
2023-03-27 12:55:00,177.72,177.72,177.54,177.6,1651.0,177.72,177.72,177.54,177.6,1651.0
2023-03-27 13:00:00,177.71,177.76,177.57,177.76,1124.0,177.71,177.76,177.57,177.76,1124.0
2023-03-27 13:05:00,177.73,177.92,177.66,177.78,1407.0,177.73,177.92,177.66,177.78,1407.0
2023-03-27 13:10:00,177.78,177.78,177.54,177.64,2128.0,177.78,177.78,177.54,177.64,2128.0
2023-03-27 13:15:00,177.65,177.73,177.63,177.68,778.0,177.65,177.73,177.63,177.68,778.0
2023-03-27 13:20:00,177.74,177.99,177.69,177.8,2909.0,177.74,177.99,177.69,177.8,2909.0
2023-03-27 13:25:00,177.81,177.91,177.76,177.91,1560.0,177.81,177.91,177.76,177.91,1560.0
2023-03-27 13:30:00,177.99,178.06,177.8,177.87,6827.0,177.99,178.06,177.8,177.87,6827.0
2023-03-27 13:35:00,177.87,177.96,177.73,177.78,4788.0,177.87,177.96,177.73,177.78,4788.0
2023-03-27 13:40:00,177.8,178.04,177.8,178.04,3917.0,177.8,178.04,177.8,178.04,3917.0
2023-03-27 13:45:00,178.04,178.04,178.0,178.03,1896.0,178.04,178.04,178.0,178.03,1896.0
2023-03-27 13:50:00,178.0,178.01,177.74,177.74,5526.0,178.0,178.01,177.74,177.74,5526.0
2023-03-27 13:55:00,177.66,177.68,177.48,177.56,4871.0,177.66,177.68,177.48,177.56,4871.0
2023-03-27 14:00:00,177.51,177.56,177.35,177.35,3261.0,177.51,177.56,177.35,177.35,3261.0
2023-03-27 14:05:00,177.35,177.46,177.11,177.12,33745.0,177.35,177.46,177.11,177.12,33745.0
2023-03-27 14:10:00,177.19,177.3,177.18,177.28,1427.0,177.19,177.3,177.18,177.28,1427.0
2023-03-27 14:15:00,177.33,177.59,177.33,177.4,5787.0,177.33,177.59,177.33,177.4,5787.0
2023-03-27 14:20:00,177.46,177.53,177.42,177.49,1741.0,177.46,177.53,177.42,177.49,1741.0
2023-03-27 14:25:00,177.55,177.72,177.52,177.59,2021.0,177.55,177.72,177.52,177.59,2021.0
2023-03-27 14:30:00,177.61,177.79,177.61,177.69,1672.0,177.61,177.79,177.61,177.69,1672.0
2023-03-27 14:35:00,177.66,177.86,177.66,177.72,1365.0,177.66,177.86,177.66,177.72,1365.0
2023-03-27 14:40:00,177.77,177.86,177.69,177.7,1262.0,177.77,177.86,177.69,177.7,1262.0
2023-03-27 14:45:00,177.75,177.76,177.6,177.6,1794.0,177.75,177.76,177.6,177.6,1794.0
2023-03-27 14:50:00,177.66,177.79,177.6,177.78,1911.0,177.66,177.79,177.6,177.78,1911.0
2023-03-27 14:55:00,177.76,178.34,177.68,178.09,7394.0,177.76,178.34,177.68,178.09,7394.0
2023-03-27 15:00:00,178.18,178.18,178.15,178.15,700.0,178.18,178.18,178.15,178.15,700.0
2023-03-27 15:05:00,178.0,178.16,177.98,178.1,4963.0,178.0,178.16,177.98,178.1,4963.0
2023-03-27 15:10:00,178.09,178.1,178.0,178.03,1391.0,178.09,178.1,178.0,178.03,1391.0
2023-03-27 15:15:00,178.02,178.28,178.0,178.17,5504.0,178.02,178.28,178.0,178.17,5504.0
2023-03-27 15:20:00,178.25,178.28,178.16,178.17,1500.0,178.25,178.28,178.16,178.17,1500.0
2023-03-27 15:25:00,178.21,178.33,178.11,178.21,4860.0,178.21,178.33,178.11,178.21,4860.0
2023-03-27 15:30:00,178.27,178.31,178.2,178.31,2520.0,178.27,178.31,178.2,178.31,2520.0
2023-03-27 15:35:00,178.31,178.34,177.86,178.05,9658.0,178.31,178.34,177.86,178.05,9658.0
2023-03-27 15:40:00,178.12,178.12,177.87,177.99,12226.0,178.12,178.12,177.87,177.99,12226.0
2023-03-27 15:45:00,178.01,178.07,177.98,178.03,9046.0,178.01,178.07,177.98,178.03,9046.0
2023-03-27 15:50:00,177.98,178.03,177.52,177.67,55237.0,177.98,178.03,177.52,177.67,55237.0
2023-03-27 15:55:00,177.67,177.73,177.47,177.5,70699.0,177.67,177.73,177.47,177.5,70699.0
2023-03-28 09:30:00,176.87,177.32,176.15,177.02,12372.0,176.87,177.32,176.15,177.02,12372.0
2023-03-28 09:35:00,176.82,177.35,176.62,177.35,3916.0,176.82,177.35,176.62,177.35,3916.0
2023-03-28 09:40:00,177.01,177.21,176.96,177.13,800.0,177.01,177.21,176.96,177.13,800.0
2023-03-28 09:45:00,177.31,177.31,177.06,177.12,1500.0,177.31,177.31,177.06,177.12,1500.0
2023-03-28 09:50:00,177.32,177.49,177.04,177.1,2080.0,177.32,177.49,177.04,177.1,2080.0
2023-03-28 09:55:00,177.11,177.21,176.7,177.06,3502.0,177.11,177.21,176.7,177.06,3502.0
2023-03-28 10:00:00,176.91,177.02,176.81,177.0,1376.0,176.91,177.02,176.81,177.0,1376.0
2023-03-28 10:05:00,176.95,177.23,176.95,177.12,5363.0,176.95,177.23,176.95,177.12,5363.0
2023-03-28 10:10:00,177.07,177.14,176.89,176.89,2323.0,177.07,177.14,176.89,176.89,2323.0
2023-03-28 10:15:00,176.88,177.11,176.87,176.87,4339.0,176.88,177.11,176.87,176.87,4339.0
2023-03-28 10:20:00,176.86,176.86,176.35,176.35,887.0,176.86,176.86,176.35,176.35,887.0
2023-03-28 10:25:00,176.07,176.74,176.07,176.53,7020.0,176.07,176.74,176.07,176.53,7020.0
2023-03-28 10:30:00,176.54,176.58,175.89,175.89,6018.0,176.54,176.58,175.89,175.89,6018.0
2023-03-28 10:35:00,175.86,176.46,175.86,176.2,8998.0,175.86,176.46,175.86,176.2,8998.0
2023-03-28 10:40:00,176.2,176.74,176.06,176.43,4350.0,176.2,176.74,176.06,176.43,4350.0
2023-03-28 10:45:00,176.55,176.82,176.55,176.8,2737.0,176.55,176.82,176.55,176.8,2737.0
2023-03-28 10:50:00,176.81,176.81,176.66,176.66,1100.0,176.81,176.81,176.66,176.66,1100.0
2023-03-28 10:55:00,176.56,176.89,176.5,176.67,13260.0,176.56,176.89,176.5,176.67,13260.0
2023-03-28 11:00:00,176.74,176.87,176.62,176.63,1203.0,176.74,176.87,176.62,176.63,1203.0
2023-03-28 11:05:00,176.69,176.69,176.49,176.49,2030.0,176.69,176.69,176.49,176.49,2030.0
2023-03-28 11:10:00,176.49,176.56,176.49,176.55,5156.0,176.49,176.56,176.49,176.55,5156.0
2023-03-28 11:15:00,176.59,176.7,176.58,176.66,1787.0,176.59,176.7,176.58,176.66,1787.0
2023-03-28 11:20:00,176.67,176.67,176.66,176.67,100.0,176.67,176.67,176.66,176.67,100.0
2023-03-28 11:25:00,176.62,176.71,176.56,176.64,1200.0,176.62,176.71,176.56,176.64,1200.0
2023-03-28 11:30:00,176.64,176.91,176.64,176.75,5612.0,176.64,176.91,176.64,176.75,5612.0
2023-03-28 11:35:00,176.73,176.9,176.73,176.85,702.0,176.73,176.9,176.73,176.85,702.0
2023-03-28 11:40:00,176.84,176.84,176.58,176.65,2156.0,176.84,176.84,176.58,176.65,2156.0
2023-03-28 11:45:00,176.57,176.68,176.56,176.56,1028.0,176.57,176.68,176.56,176.56,1028.0
2023-03-28 11:50:00,176.56,176.56,176.33,176.4,6494.0,176.56,176.56,176.33,176.4,6494.0
2023-03-28 11:55:00,176.4,176.49,176.11,176.34,4472.0,176.4,176.49,176.11,176.34,4472.0
2023-03-28 12:00:00,176.36,176.39,176.21,176.27,8026.0,176.36,176.39,176.21,176.27,8026.0
2023-03-28 12:05:00,176.29,176.29,176.12,176.12,4763.0,176.29,176.29,176.12,176.12,4763.0
2023-03-28 12:10:00,176.18,176.22,175.99,176.0,7049.0,176.18,176.22,175.99,176.0,7049.0
2023-03-28 12:15:00,176.06,176.08,175.81,176.08,5919.0,176.06,176.08,175.81,176.08,5919.0
2023-03-28 12:20:00,176.09,176.33,176.06,176.19,1994.0,176.09,176.33,176.06,176.19,1994.0
2023-03-28 12:25:00,176.2,176.2,176.02,176.06,1405.0,176.2,176.2,176.02,176.06,1405.0
2023-03-28 12:30:00,176.0,176.07,175.87,176.07,9877.0,176.0,176.07,175.87,176.07,9877.0
2023-03-28 12:35:00,176.09,176.13,176.03,176.1,2116.0,176.09,176.13,176.03,176.1,2116.0
2023-03-28 12:40:00,176.14,176.22,176.06,176.22,1342.0,176.14,176.22,176.06,176.22,1342.0
2023-03-28 12:45:00,176.18,176.28,176.13,176.26,1868.0,176.18,176.28,176.13,176.26,1868.0
2023-03-28 12:50:00,176.25,176.33,176.18,176.33,1834.0,176.25,176.33,176.18,176.33,1834.0
2023-03-28 12:55:00,176.32,176.46,176.32,176.39,2286.0,176.32,176.46,176.32,176.39,2286.0
2023-03-28 13:00:00,176.38,176.38,176.2,176.22,2715.0,176.38,176.38,176.2,176.22,2715.0
2023-03-28 13:05:00,176.12,176.12,176.08,176.08,300.0,176.12,176.12,176.08,176.08,300.0
2023-03-28 13:10:00,175.97,175.97,175.79,175.79,400.0,175.97,175.97,175.79,175.79,400.0
2023-03-28 13:15:00,175.73,175.87,175.63,175.84,4809.0,175.73,175.87,175.63,175.84,4809.0
2023-03-28 13:20:00,175.87,176.05,175.87,176.01,2654.0,175.87,176.05,175.87,176.01,2654.0
2023-03-28 13:25:00,176.0,176.08,176.0,176.01,2356.0,176.0,176.08,176.0,176.01,2356.0
2023-03-28 13:30:00,176.05,176.15,175.94,175.98,8448.0,176.05,176.15,175.94,175.98,8448.0
2023-03-28 13:35:00,175.96,175.97,175.63,175.63,1100.0,175.96,175.97,175.63,175.63,1100.0
2023-03-28 13:40:00,175.26,175.28,175.15,175.2,7779.0,175.26,175.28,175.15,175.2,7779.0
2023-03-28 13:45:00,175.2,175.32,175.02,175.08,3323.0,175.2,175.32,175.02,175.08,3323.0
2023-03-28 13:50:00,175.01,175.15,174.94,174.94,2403.0,175.01,175.15,174.94,174.94,2403.0
2023-03-28 13:55:00,174.99,174.99,174.69,174.78,1210.0,174.99,174.99,174.69,174.78,1210.0
2023-03-28 14:00:00,174.81,175.15,174.79,175.12,4635.0,174.81,175.15,174.79,175.12,4635.0
2023-03-28 14:05:00,175.0,175.07,174.96,175.05,862.0,175.0,175.07,174.96,175.05,862.0
2023-03-28 14:10:00,175.08,175.29,174.99,175.12,10397.0,175.08,175.29,174.99,175.12,10397.0
2023-03-28 14:15:00,175.18,175.29,175.12,175.16,3876.0,175.18,175.29,175.12,175.16,3876.0
2023-03-28 14:20:00,175.17,175.17,175.03,175.03,1707.0,175.17,175.17,175.03,175.03,1707.0
2023-03-28 14:25:00,175.14,175.25,175.11,175.25,4650.0,175.14,175.25,175.11,175.25,4650.0
2023-03-28 14:30:00,175.3,175.39,175.26,175.39,2464.0,175.3,175.39,175.26,175.39,2464.0
2023-03-28 14:35:00,175.39,175.42,175.2,175.21,2000.0,175.39,175.42,175.2,175.21,2000.0
2023-03-28 14:40:00,175.25,175.42,175.2,175.39,3856.0,175.25,175.42,175.2,175.39,3856.0
2023-03-28 14:45:00,175.4,175.93,175.4,175.79,7053.0,175.4,175.93,175.4,175.79,7053.0
2023-03-28 14:50:00,175.8,175.96,175.7,175.76,4288.0,175.8,175.96,175.7,175.76,4288.0
2023-03-28 14:55:00,175.75,175.84,175.69,175.84,1838.0,175.75,175.84,175.69,175.84,1838.0
2023-03-28 15:00:00,175.9,175.91,175.79,175.79,1247.0,175.9,175.91,175.79,175.79,1247.0
2023-03-28 15:05:00,175.79,175.82,175.75,175.81,2662.0,175.79,175.82,175.75,175.81,2662.0
2023-03-28 15:10:00,175.86,175.88,175.58,175.58,7034.0,175.86,175.88,175.58,175.58,7034.0
2023-03-28 15:15:00,175.66,175.66,175.39,175.39,2875.0,175.66,175.66,175.39,175.39,2875.0
2023-03-28 15:20:00,175.48,175.49,175.28,175.28,1959.0,175.48,175.49,175.28,175.28,1959.0
2023-03-28 15:25:00,175.15,175.3,175.05,175.09,3096.0,175.15,175.3,175.05,175.09,3096.0
2023-03-28 15:30:00,175.09,175.28,175.03,175.24,5504.0,175.09,175.28,175.03,175.24,5504.0
2023-03-28 15:35:00,175.29,175.36,175.16,175.31,4085.0,175.29,175.36,175.16,175.31,4085.0
2023-03-28 15:40:00,175.31,175.45,175.29,175.35,2122.0,175.31,175.45,175.29,175.35,2122.0
2023-03-28 15:45:00,175.34,175.42,175.24,175.38,4293.0,175.34,175.42,175.24,175.38,4293.0
2023-03-28 15:50:00,175.46,175.63,175.27,175.4,7521.0,175.46,175.63,175.27,175.4,7521.0
2023-03-28 15:55:00,175.45,175.7,175.34,175.56,15811.0,175.45,175.7,175.34,175.56,15811.0
2023-03-29 09:30:00,178.43,180.77,178.05,180.77,31353.0,178.43,180.77,178.05,180.77,31353.0
2023-03-29 09:35:00,180.92,181.56,180.12,180.32,4501.0,180.92,181.56,180.12,180.32,4501.0
2023-03-29 09:40:00,180.65,180.79,180.38,180.51,9434.0,180.65,180.79,180.38,180.51,9434.0
2023-03-29 09:45:00,180.44,180.65,180.27,180.52,7216.0,180.44,180.65,180.27,180.52,7216.0
2023-03-29 09:50:00,180.52,180.52,180.21,180.31,9043.0,180.52,180.52,180.21,180.31,9043.0
2023-03-29 09:55:00,180.26,180.61,180.18,180.5,10464.0,180.26,180.61,180.18,180.5,10464.0
2023-03-29 10:00:00,180.54,180.98,180.52,180.79,13694.0,180.54,180.98,180.52,180.79,13694.0
2023-03-29 10:05:00,180.81,180.95,180.71,180.77,17547.0,180.81,180.95,180.71,180.77,17547.0
2023-03-29 10:10:00,180.82,180.96,180.23,180.33,5936.0,180.82,180.96,180.23,180.33,5936.0
2023-03-29 10:15:00,180.29,180.81,180.27,180.62,5632.0,180.29,180.81,180.27,180.62,5632.0
2023-03-29 10:20:00,180.69,180.72,180.2,180.28,7763.0,180.69,180.72,180.2,180.28,7763.0
2023-03-29 10:25:00,180.1,180.1,179.22,179.26,900.0,180.1,180.1,179.22,179.26,900.0
2023-03-29 10:30:00,179.38,179.87,179.38,179.76,3419.0,179.38,179.87,179.38,179.76,3419.0
2023-03-29 10:35:00,179.78,180.05,179.25,179.33,3556.0,179.78,180.05,179.25,179.33,3556.0
2023-03-29 10:40:00,179.39,179.89,179.29,179.76,5654.0,179.39,179.89,179.29,179.76,5654.0
2023-03-29 10:45:00,179.8,179.93,179.55,179.7,5170.0,179.8,179.93,179.55,179.7,5170.0
2023-03-29 10:50:00,179.7,179.79,179.18,179.24,2939.0,179.7,179.79,179.18,179.24,2939.0
2023-03-29 10:55:00,179.04,179.56,179.04,179.43,4830.0,179.04,179.56,179.04,179.43,4830.0
2023-03-29 11:00:00,179.35,179.46,179.12,179.12,1201.0,179.35,179.46,179.12,179.12,1201.0
2023-03-29 11:05:00,179.27,179.33,178.78,178.78,3154.0,179.27,179.33,178.78,178.78,3154.0
2023-03-29 11:10:00,178.47,178.52,178.36,178.36,1695.0,178.47,178.52,178.36,178.36,1695.0
2023-03-29 11:15:00,178.37,178.6,178.18,178.22,3536.0,178.37,178.6,178.18,178.22,3536.0
2023-03-29 11:20:00,178.07,178.24,178.04,178.23,1464.0,178.07,178.24,178.04,178.23,1464.0
2023-03-29 11:25:00,178.19,178.45,178.17,178.45,2300.0,178.19,178.45,178.17,178.45,2300.0
2023-03-29 11:30:00,178.47,178.47,178.3,178.3,1000.0,178.47,178.47,178.3,178.3,1000.0
2023-03-29 11:35:00,178.25,178.31,178.18,178.3,1100.0,178.25,178.31,178.18,178.3,1100.0
2023-03-29 11:40:00,178.21,178.21,177.82,177.82,1170.0,178.21,178.21,177.82,177.82,1170.0
2023-03-29 11:45:00,177.96,178.22,177.95,178.14,2308.0,177.96,178.22,177.95,178.14,2308.0
2023-03-29 11:50:00,178.11,178.18,178.04,178.18,1762.0,178.11,178.18,178.04,178.18,1762.0
2023-03-29 11:55:00,178.06,178.26,177.96,178.25,1600.0,178.06,178.26,177.96,178.25,1600.0
2023-03-29 12:00:00,178.36,178.42,178.21,178.42,3066.0,178.36,178.42,178.21,178.42,3066.0
2023-03-29 12:05:00,178.35,178.52,178.11,178.26,680.0,178.35,178.52,178.11,178.26,680.0
2023-03-29 12:10:00,178.22,178.56,178.22,178.56,1193.0,178.22,178.56,178.22,178.56,1193.0
2023-03-29 12:15:00,178.45,178.61,178.45,178.59,805.0,178.45,178.61,178.45,178.59,805.0
2023-03-29 12:20:00,178.59,178.67,178.5,178.5,1163.0,178.59,178.67,178.5,178.5,1163.0
2023-03-29 12:25:00,178.36,178.44,178.31,178.31,971.0,178.36,178.44,178.31,178.31,971.0
2023-03-29 12:30:00,178.24,178.26,178.13,178.13,900.0,178.24,178.26,178.13,178.13,900.0
2023-03-29 12:35:00,177.94,178.03,177.94,178.03,215.0,177.94,178.03,177.94,178.03,215.0
2023-03-29 12:40:00,177.93,177.93,177.68,177.68,309.0,177.93,177.93,177.68,177.68,309.0
2023-03-29 12:45:00,177.61,177.69,177.44,177.44,1275.0,177.61,177.69,177.44,177.44,1275.0
2023-03-29 12:50:00,177.37,177.59,177.37,177.47,1694.0,177.37,177.59,177.37,177.47,1694.0
2023-03-29 12:55:00,177.42,177.44,177.35,177.44,1715.0,177.42,177.44,177.35,177.44,1715.0
2023-03-29 13:00:00,177.4,177.58,177.23,177.51,1932.0,177.4,177.58,177.23,177.51,1932.0
2023-03-29 13:05:00,177.63,177.88,177.62,177.8,987.0,177.63,177.88,177.62,177.8,987.0
2023-03-29 13:10:00,177.88,177.99,177.82,177.99,500.0,177.88,177.99,177.82,177.99,500.0
2023-03-29 13:15:00,178.12,178.33,178.12,178.28,1000.0,178.12,178.33,178.12,178.28,1000.0
2023-03-29 13:20:00,178.25,178.37,178.25,178.33,1450.0,178.25,178.37,178.25,178.33,1450.0
2023-03-29 13:25:00,178.26,178.33,178.19,178.3,2259.0,178.26,178.33,178.19,178.3,2259.0
2023-03-29 13:30:00,178.23,178.46,178.14,178.14,1235.0,178.23,178.46,178.14,178.14,1235.0
2023-03-29 13:35:00,178.3,178.3,177.97,177.97,1610.0,178.3,178.3,177.97,177.97,1610.0
2023-03-29 13:40:00,177.94,178.1,177.92,178.1,750.0,177.94,178.1,177.92,178.1,750.0
2023-03-29 13:45:00,178.0,178.0,177.85,177.91,550.0,178.0,178.0,177.85,177.91,550.0
2023-03-29 13:50:00,178.0,178.13,177.96,178.05,2292.0,178.0,178.13,177.96,178.05,2292.0
2023-03-29 13:55:00,178.01,178.01,177.93,177.99,704.0,178.01,178.01,177.93,177.99,704.0
2023-03-29 14:00:00,178.11,178.16,177.96,178.15,2170.0,178.11,178.16,177.96,178.15,2170.0
2023-03-29 14:05:00,178.23,178.61,178.09,178.38,2616.0,178.23,178.61,178.09,178.38,2616.0
2023-03-29 14:10:00,178.34,178.35,178.23,178.33,2898.0,178.34,178.35,178.23,178.33,2898.0
2023-03-29 14:15:00,178.28,178.28,178.0,178.06,2323.0,178.28,178.28,178.0,178.06,2323.0
2023-03-29 14:20:00,178.06,178.07,177.95,178.01,2000.0,178.06,178.07,177.95,178.01,2000.0
2023-03-29 14:25:00,178.02,178.13,178.01,178.12,2053.0,178.02,178.13,178.01,178.12,2053.0
2023-03-29 14:30:00,178.17,178.4,178.08,178.4,3810.0,178.17,178.4,178.08,178.4,3810.0
2023-03-29 14:35:00,178.42,178.78,178.42,178.65,5097.0,178.42,178.78,178.42,178.65,5097.0
2023-03-29 14:40:00,178.79,178.96,178.7,178.96,2632.0,178.79,178.96,178.7,178.96,2632.0
2023-03-29 14:45:00,178.99,178.99,178.77,178.87,4052.0,178.99,178.99,178.77,178.87,4052.0
2023-03-29 14:50:00,178.82,178.82,178.63,178.74,4365.0,178.82,178.82,178.63,178.74,4365.0
2023-03-29 14:55:00,178.72,178.93,178.65,178.86,3777.0,178.72,178.93,178.65,178.86,3777.0
2023-03-29 15:00:00,178.78,178.84,178.33,178.34,3328.0,178.78,178.84,178.33,178.34,3328.0
2023-03-29 15:05:00,178.2,178.4,178.15,178.4,3253.0,178.2,178.4,178.15,178.4,3253.0
2023-03-29 15:10:00,178.43,178.61,178.38,178.52,2366.0,178.43,178.61,178.38,178.52,2366.0
2023-03-29 15:15:00,178.52,178.73,178.5,178.67,3778.0,178.52,178.73,178.5,178.67,3778.0
2023-03-29 15:20:00,178.72,178.79,178.5,178.56,4042.0,178.72,178.79,178.5,178.56,4042.0
2023-03-29 15:25:00,178.49,178.71,178.49,178.61,4052.0,178.49,178.71,178.49,178.61,4052.0
2023-03-29 15:30:00,178.55,178.62,178.46,178.56,1910.0,178.55,178.62,178.46,178.56,1910.0
2023-03-29 15:35:00,178.49,178.49,178.33,178.42,4833.0,178.49,178.49,178.33,178.42,4833.0
2023-03-29 15:40:00,178.41,178.67,178.33,178.63,5164.0,178.41,178.67,178.33,178.63,5164.0
2023-03-29 15:45:00,178.67,178.86,178.65,178.86,3639.0,178.67,178.86,178.65,178.86,3639.0
2023-03-29 15:50:00,178.78,178.87,178.59,178.87,17537.0,178.78,178.87,178.59,178.87,17537.0
2023-03-29 15:55:00,178.78,178.78,178.51,178.66,24975.0,178.78,178.78,178.51,178.66,24975.0
2023-03-30 09:30:00,180.61,180.9,179.7,180.2,10352.0,180.61,180.9,179.7,180.2,10352.0
2023-03-30 09:35:00,180.18,180.27,179.54,179.74,8535.0,180.18,180.27,179.54,179.74,8535.0
2023-03-30 09:40:00,179.78,180.4,179.78,180.31,4306.0,179.78,180.4,179.78,180.31,4306.0
2023-03-30 09:45:00,180.4,180.41,180.4,180.41,200.0,180.4,180.41,180.4,180.41,200.0
2023-03-30 09:50:00,180.29,180.52,180.18,180.52,6178.0,180.29,180.52,180.18,180.52,6178.0
2023-03-30 09:55:00,180.51,180.67,180.42,180.52,4116.0,180.51,180.67,180.42,180.52,4116.0
2023-03-30 10:00:00,180.52,180.77,180.22,180.22,4581.0,180.52,180.77,180.22,180.22,4581.0
2023-03-30 10:05:00,179.99,179.99,179.54,179.72,2594.0,179.99,179.99,179.54,179.72,2594.0
2023-03-30 10:10:00,179.71,179.71,179.2,179.24,4050.0,179.71,179.71,179.2,179.24,4050.0
2023-03-30 10:15:00,179.25,179.55,179.25,179.55,1928.0,179.25,179.55,179.25,179.55,1928.0
2023-03-30 10:20:00,179.42,179.71,179.4,179.71,3661.0,179.42,179.71,179.4,179.71,3661.0
2023-03-30 10:25:00,179.71,180.24,179.7,180.03,3809.0,179.71,180.24,179.7,180.03,3809.0
2023-03-30 10:30:00,180.33,180.33,179.85,179.86,3387.0,180.33,180.33,179.85,179.86,3387.0
2023-03-30 10:35:00,179.69,179.78,179.49,179.62,2510.0,179.69,179.78,179.49,179.62,2510.0
2023-03-30 10:40:00,179.64,179.87,179.63,179.78,1248.0,179.64,179.87,179.63,179.78,1248.0
2023-03-30 10:45:00,179.78,179.96,179.78,179.95,1684.0,179.78,179.96,179.78,179.95,1684.0
2023-03-30 10:50:00,179.88,180.23,179.87,180.23,1920.0,179.88,180.23,179.87,180.23,1920.0
2023-03-30 10:55:00,180.2,180.2,180.0,180.01,3918.0,180.2,180.2,180.0,180.01,3918.0
2023-03-30 11:00:00,179.99,179.99,179.62,179.67,3541.0,179.99,179.99,179.62,179.67,3541.0
2023-03-30 11:05:00,179.69,179.89,179.64,179.89,2477.0,179.69,179.89,179.64,179.89,2477.0
2023-03-30 11:10:00,179.82,180.03,179.7,179.72,3287.0,179.82,180.03,179.7,179.72,3287.0
2023-03-30 11:15:00,179.54,179.57,179.36,179.5,1774.0,179.54,179.57,179.36,179.5,1774.0
2023-03-30 11:20:00,179.63,179.63,179.28,179.28,1200.0,179.63,179.63,179.28,179.28,1200.0
2023-03-30 11:25:00,179.28,179.32,179.12,179.3,2472.0,179.28,179.32,179.12,179.3,2472.0
2023-03-30 11:30:00,179.38,179.48,179.31,179.39,1900.0,179.38,179.48,179.31,179.39,1900.0
2023-03-30 11:35:00,179.33,179.58,179.33,179.49,1890.0,179.33,179.58,179.33,179.49,1890.0
2023-03-30 11:40:00,179.59,179.6,179.48,179.52,1727.0,179.59,179.6,179.48,179.52,1727.0
2023-03-30 11:45:00,179.55,179.6,179.34,179.6,3205.0,179.55,179.6,179.34,179.6,3205.0
2023-03-30 11:50:00,179.56,179.56,179.37,179.55,2298.0,179.56,179.56,179.37,179.55,2298.0
2023-03-30 11:55:00,179.55,179.61,179.5,179.54,1800.0,179.55,179.61,179.5,179.54,1800.0
2023-03-30 12:00:00,179.53,179.54,179.48,179.48,1656.0,179.53,179.54,179.48,179.48,1656.0
2023-03-30 12:05:00,179.55,179.77,179.55,179.76,2044.0,179.55,179.77,179.55,179.76,2044.0
2023-03-30 12:10:00,179.77,179.77,179.59,179.67,2743.0,179.77,179.77,179.59,179.67,2743.0
2023-03-30 12:15:00,179.59,179.6,179.44,179.52,2554.0,179.59,179.6,179.44,179.52,2554.0
2023-03-30 12:20:00,179.52,179.52,179.25,179.25,2367.0,179.52,179.52,179.25,179.25,2367.0
2023-03-30 12:25:00,179.15,179.34,179.13,179.34,1569.0,179.15,179.34,179.13,179.34,1569.0
2023-03-30 12:30:00,179.28,179.34,179.24,179.29,1040.0,179.28,179.34,179.24,179.29,1040.0
2023-03-30 12:35:00,179.25,179.25,178.94,178.97,2485.0,179.25,179.25,178.94,178.97,2485.0
2023-03-30 12:40:00,178.96,179.21,178.95,179.09,2336.0,178.96,179.21,178.95,179.09,2336.0
2023-03-30 12:45:00,178.99,178.99,178.72,178.87,1458.0,178.99,178.99,178.72,178.87,1458.0
2023-03-30 12:50:00,178.91,179.16,178.91,179.16,1802.0,178.91,179.16,178.91,179.16,1802.0
2023-03-30 12:55:00,179.12,179.2,179.05,179.05,1415.0,179.12,179.2,179.05,179.05,1415.0
2023-03-30 13:00:00,179.05,179.14,179.05,179.09,1039.0,179.05,179.14,179.05,179.09,1039.0
2023-03-30 13:05:00,179.09,179.16,179.08,179.16,1600.0,179.09,179.16,179.08,179.16,1600.0
2023-03-30 13:10:00,179.13,179.14,179.02,179.02,1804.0,179.13,179.14,179.02,179.02,1804.0
2023-03-30 13:15:00,179.02,179.02,178.79,178.79,1611.0,179.02,179.02,178.79,178.79,1611.0
2023-03-30 13:20:00,178.81,178.96,178.78,178.89,4415.0,178.81,178.96,178.78,178.89,4415.0
2023-03-30 13:25:00,178.78,178.87,178.78,178.81,688.0,178.78,178.87,178.78,178.81,688.0
2023-03-30 13:30:00,178.81,178.85,178.64,178.64,3215.0,178.81,178.85,178.64,178.64,3215.0
2023-03-30 13:35:00,178.79,178.79,178.45,178.59,3205.0,178.79,178.79,178.45,178.59,3205.0
2023-03-30 13:40:00,178.42,178.42,178.18,178.37,1221.0,178.42,178.42,178.18,178.37,1221.0
2023-03-30 13:45:00,178.3,178.38,178.29,178.37,1614.0,178.3,178.38,178.29,178.37,1614.0
2023-03-30 13:50:00,178.48,178.52,178.43,178.47,1042.0,178.48,178.52,178.43,178.47,1042.0
2023-03-30 13:55:00,178.46,178.53,178.41,178.41,4969.0,178.46,178.53,178.41,178.41,4969.0
2023-03-30 14:00:00,178.5,179.03,178.5,179.03,2547.0,178.5,179.03,178.5,179.03,2547.0
2023-03-30 14:05:00,178.99,179.04,178.9,179.03,2100.0,178.99,179.04,178.9,179.03,2100.0
2023-03-30 14:10:00,179.01,179.02,178.85,178.9,1430.0,179.01,179.02,178.85,178.9,1430.0
2023-03-30 14:15:00,178.93,179.0,178.91,178.98,1900.0,178.93,179.0,178.91,178.98,1900.0
2023-03-30 14:20:00,178.97,179.08,178.9,179.03,3662.0,178.97,179.08,178.9,179.03,3662.0
2023-03-30 14:25:00,179.1,179.5,179.1,179.5,2684.0,179.1,179.5,179.1,179.5,2684.0
2023-03-30 14:30:00,179.5,179.51,179.33,179.39,1471.0,179.5,179.51,179.33,179.39,1471.0
2023-03-30 14:35:00,179.45,179.45,179.08,179.08,1403.0,179.45,179.45,179.08,179.08,1403.0
2023-03-30 14:40:00,179.07,179.07,178.92,178.92,1885.0,179.07,179.07,178.92,178.92,1885.0
2023-03-30 14:45:00,178.76,178.8,178.57,178.75,3759.0,178.76,178.8,178.57,178.75,3759.0
2023-03-30 14:50:00,178.7,178.83,178.67,178.83,1794.0,178.7,178.83,178.67,178.83,1794.0
2023-03-30 14:55:00,178.78,178.82,178.71,178.82,2758.0,178.78,178.82,178.71,178.82,2758.0
2023-03-30 15:00:00,178.77,178.86,178.68,178.86,2790.0,178.77,178.86,178.68,178.86,2790.0
2023-03-30 15:05:00,178.86,178.88,178.76,178.76,2928.0,178.86,178.88,178.76,178.76,2928.0
2023-03-30 15:10:00,178.73,178.94,178.62,178.94,3238.0,178.73,178.94,178.62,178.94,3238.0
2023-03-30 15:15:00,178.85,178.91,178.76,178.77,4307.0,178.85,178.91,178.76,178.77,4307.0
2023-03-30 15:20:00,178.8,178.96,178.78,178.96,3599.0,178.8,178.96,178.78,178.96,3599.0
2023-03-30 15:25:00,178.96,179.1,178.95,179.08,4315.0,178.96,179.1,178.95,179.08,4315.0
2023-03-30 15:30:00,179.06,179.07,178.93,178.96,6398.0,179.06,179.07,178.93,178.96,6398.0
2023-03-30 15:35:00,178.87,179.07,178.79,179.06,5060.0,178.87,179.07,178.79,179.06,5060.0
2023-03-30 15:40:00,178.95,179.07,178.92,179.0,6933.0,178.95,179.07,178.92,179.0,6933.0
2023-03-30 15:45:00,179.0,179.22,178.95,179.17,10926.0,179.0,179.22,178.95,179.17,10926.0
2023-03-30 15:50:00,179.19,179.28,179.05,179.28,13677.0,179.19,179.28,179.05,179.28,13677.0
2023-03-30 15:55:00,179.23,179.39,179.12,179.15,36358.0,179.23,179.39,179.12,179.15,36358.0
2023-03-31 09:30:00,180.2,181.26,180.0,181.23,14540.0,180.2,181.26,180.0,181.23,14540.0
2023-03-31 09:35:00,181.5,182.14,181.5,181.9,4952.0,181.5,182.14,181.5,181.9,4952.0
2023-03-31 09:40:00,181.8,181.95,181.68,181.79,2338.0,181.8,181.95,181.68,181.79,2338.0
2023-03-31 09:45:00,181.79,181.95,181.65,181.76,3215.0,181.79,181.95,181.65,181.76,3215.0
2023-03-31 09:50:00,181.79,181.95,181.73,181.75,2185.0,181.79,181.95,181.73,181.75,2185.0
2023-03-31 09:55:00,181.75,182.18,181.62,182.18,4047.0,181.75,182.18,181.62,182.18,4047.0
2023-03-31 10:00:00,181.94,182.4,181.9,182.22,10188.0,181.94,182.4,181.9,182.22,10188.0
2023-03-31 10:05:00,182.22,182.66,182.22,182.31,4274.0,182.22,182.66,182.22,182.31,4274.0
2023-03-31 10:10:00,182.24,182.3,181.82,181.92,4726.0,182.24,182.3,181.82,181.92,4726.0
2023-03-31 10:15:00,182.02,182.56,181.97,182.48,5152.0,182.02,182.56,181.97,182.48,5152.0
2023-03-31 10:20:00,182.4,182.5,182.17,182.27,3885.0,182.4,182.5,182.17,182.27,3885.0
2023-03-31 10:25:00,182.24,182.44,182.14,182.44,2260.0,182.24,182.44,182.14,182.44,2260.0
2023-03-31 10:30:00,182.56,182.57,182.14,182.38,2078.0,182.56,182.57,182.14,182.38,2078.0
2023-03-31 10:35:00,182.33,182.6,182.32,182.53,2618.0,182.33,182.6,182.32,182.53,2618.0
2023-03-31 10:40:00,182.53,183.09,182.53,182.81,5519.0,182.53,183.09,182.53,182.81,5519.0
2023-03-31 10:45:00,182.92,183.1,182.91,183.0,2459.0,182.92,183.1,182.91,183.0,2459.0
2023-03-31 10:50:00,183.04,183.14,182.9,183.13,4900.0,183.04,183.14,182.9,183.13,4900.0
2023-03-31 10:55:00,183.17,183.74,183.15,183.63,7084.0,183.17,183.74,183.15,183.63,7084.0
2023-03-31 11:00:00,183.63,183.69,183.29,183.47,7088.0,183.63,183.69,183.29,183.47,7088.0
2023-03-31 11:05:00,183.49,183.75,183.41,183.73,4624.0,183.49,183.75,183.41,183.73,4624.0
2023-03-31 11:10:00,183.61,183.68,183.52,183.68,2250.0,183.61,183.68,183.52,183.68,2250.0
2023-03-31 11:15:00,183.69,183.69,183.39,183.43,3766.0,183.69,183.69,183.39,183.43,3766.0
2023-03-31 11:20:00,183.31,183.37,183.3,183.3,600.0,183.31,183.37,183.3,183.3,600.0
2023-03-31 11:25:00,183.28,183.39,183.23,183.32,3210.0,183.28,183.39,183.23,183.32,3210.0
2023-03-31 11:30:00,183.32,183.43,183.11,183.43,3580.0,183.32,183.43,183.11,183.43,3580.0
2023-03-31 11:35:00,183.4,183.47,183.4,183.46,2074.0,183.4,183.47,183.4,183.46,2074.0
2023-03-31 11:40:00,183.49,183.49,183.37,183.38,1700.0,183.49,183.49,183.37,183.38,1700.0
2023-03-31 11:45:00,183.44,183.44,183.3,183.32,1670.0,183.44,183.44,183.3,183.32,1670.0
2023-03-31 11:50:00,183.37,183.44,183.37,183.41,1100.0,183.37,183.44,183.37,183.41,1100.0
2023-03-31 11:55:00,183.36,183.72,183.36,183.72,3446.0,183.36,183.72,183.36,183.72,3446.0
2023-03-31 12:00:00,183.66,183.79,183.53,183.75,3854.0,183.66,183.79,183.53,183.75,3854.0
2023-03-31 12:05:00,183.72,183.84,183.72,183.76,1588.0,183.72,183.84,183.72,183.76,1588.0
2023-03-31 12:10:00,183.84,184.19,183.84,184.01,4429.0,183.84,184.19,183.84,184.01,4429.0
2023-03-31 12:15:00,184.07,184.12,184.05,184.11,1391.0,184.07,184.12,184.05,184.11,1391.0
2023-03-31 12:20:00,184.1,184.12,183.9,183.99,4754.0,184.1,184.12,183.9,183.99,4754.0
2023-03-31 12:25:00,184.06,184.16,184.06,184.16,2205.0,184.06,184.16,184.06,184.16,2205.0
2023-03-31 12:30:00,184.18,184.2,183.87,183.95,3824.0,184.18,184.2,183.87,183.95,3824.0
2023-03-31 12:35:00,183.92,183.93,183.69,183.77,2442.0,183.92,183.93,183.69,183.77,2442.0
2023-03-31 12:40:00,183.81,184.0,183.59,183.64,6644.0,183.81,184.0,183.59,183.64,6644.0
2023-03-31 12:45:00,183.51,183.53,183.24,183.31,1828.0,183.51,183.53,183.24,183.31,1828.0
2023-03-31 12:50:00,183.48,183.66,183.45,183.45,1789.0,183.48,183.66,183.45,183.45,1789.0
2023-03-31 12:55:00,183.34,183.37,183.26,183.37,300.0,183.34,183.37,183.26,183.37,300.0
2023-03-31 13:00:00,183.32,183.32,182.99,183.01,2218.0,183.32,183.32,182.99,183.01,2218.0
2023-03-31 13:05:00,182.96,183.32,182.94,183.32,1416.0,182.96,183.32,182.94,183.32,1416.0
2023-03-31 13:10:00,183.22,183.27,183.02,183.02,863.0,183.22,183.27,183.02,183.02,863.0
2023-03-31 13:15:00,183.07,183.13,182.82,183.13,3374.0,183.07,183.13,182.82,183.13,3374.0
2023-03-31 13:20:00,183.14,183.22,182.97,183.22,2060.0,183.14,183.22,182.97,183.22,2060.0
2023-03-31 13:25:00,183.17,183.29,183.11,183.13,2165.0,183.17,183.29,183.11,183.13,2165.0
2023-03-31 13:30:00,183.17,183.18,182.92,182.94,3942.0,183.17,183.18,182.92,182.94,3942.0
2023-03-31 13:35:00,182.81,182.81,182.56,182.71,1308.0,182.81,182.81,182.56,182.71,1308.0
2023-03-31 13:40:00,182.63,182.81,182.63,182.75,3160.0,182.63,182.81,182.63,182.75,3160.0
2023-03-31 13:45:00,182.75,182.87,182.75,182.75,1606.0,182.75,182.87,182.75,182.75,1606.0
2023-03-31 13:50:00,182.7,182.81,182.67,182.78,1100.0,182.7,182.81,182.67,182.78,1100.0
2023-03-31 13:55:00,182.68,182.97,182.67,182.97,2856.0,182.68,182.97,182.67,182.97,2856.0
2023-03-31 14:00:00,182.98,183.4,182.98,183.4,2876.0,182.98,183.4,182.98,183.4,2876.0
2023-03-31 14:05:00,183.39,183.9,183.38,183.55,6817.0,183.39,183.9,183.38,183.55,6817.0
2023-03-31 14:10:00,183.59,183.66,183.52,183.54,1953.0,183.59,183.66,183.52,183.54,1953.0
2023-03-31 14:15:00,183.52,183.53,183.34,183.42,1844.0,183.52,183.53,183.34,183.42,1844.0
2023-03-31 14:20:00,183.44,183.48,183.25,183.45,4967.0,183.44,183.48,183.25,183.45,4967.0
2023-03-31 14:25:00,183.49,183.5,183.13,183.4,5720.0,183.49,183.5,183.13,183.4,5720.0
2023-03-31 14:30:00,183.39,183.56,183.35,183.49,6303.0,183.39,183.56,183.35,183.49,6303.0
2023-03-31 14:35:00,183.45,183.45,183.07,183.17,3687.0,183.45,183.45,183.07,183.17,3687.0
2023-03-31 14:40:00,183.14,183.14,182.95,183.03,2488.0,183.14,183.14,182.95,183.03,2488.0
2023-03-31 14:45:00,182.99,183.22,182.92,183.22,2806.0,182.99,183.22,182.92,183.22,2806.0
2023-03-31 14:50:00,183.21,183.24,183.12,183.14,2616.0,183.21,183.24,183.12,183.14,2616.0
2023-03-31 14:55:00,183.17,183.17,182.95,183.03,3520.0,183.17,183.17,182.95,183.03,3520.0
2023-03-31 15:00:00,183.03,183.39,183.03,183.29,2618.0,183.03,183.39,183.03,183.29,2618.0
2023-03-31 15:05:00,183.31,183.37,183.02,183.09,2010.0,183.31,183.37,183.02,183.09,2010.0
2023-03-31 15:10:00,183.11,183.25,183.01,183.02,3503.0,183.11,183.25,183.01,183.02,3503.0
2023-03-31 15:15:00,182.97,183.24,182.93,183.16,6159.0,182.97,183.24,182.93,183.16,6159.0
2023-03-31 15:20:00,183.15,183.38,183.14,183.38,6652.0,183.15,183.38,183.14,183.38,6652.0
2023-03-31 15:25:00,183.38,183.55,183.29,183.29,5362.0,183.38,183.55,183.29,183.29,5362.0
2023-03-31 15:30:00,183.27,183.34,183.01,183.18,5657.0,183.27,183.34,183.01,183.18,5657.0
2023-03-31 15:35:00,183.12,183.18,182.8,182.92,4254.0,183.12,183.18,182.8,182.92,4254.0
2023-03-31 15:40:00,182.89,182.89,182.53,182.67,5065.0,182.89,182.89,182.53,182.67,5065.0
2023-03-31 15:45:00,182.67,182.91,182.62,182.75,8867.0,182.67,182.91,182.62,182.75,8867.0
2023-03-31 15:50:00,182.78,183.2,182.73,183.17,15952.0,182.78,183.2,182.73,183.17,15952.0
2023-03-31 15:55:00,183.22,183.85,183.19,183.72,39421.0,183.22,183.85,183.19,183.72,39421.0
2023-04-03 09:30:00,182.06,183.24,182.06,182.58,15302.0,182.06,183.24,182.06,182.58,15302.0
2023-04-03 09:35:00,182.67,183.0,182.3,182.64,6101.0,182.67,183.0,182.3,182.64,6101.0
2023-04-03 09:40:00,182.38,182.47,181.8,181.95,3096.0,182.38,182.47,181.8,181.95,3096.0
2023-04-03 09:45:00,181.17,181.74,181.17,181.6,2824.0,181.17,181.74,181.17,181.6,2824.0
2023-04-03 09:50:00,181.71,181.85,181.34,181.46,825.0,181.71,181.85,181.34,181.46,825.0
2023-04-03 09:55:00,181.31,181.36,181.01,181.27,1286.0,181.31,181.36,181.01,181.27,1286.0
2023-04-03 10:00:00,181.28,181.39,180.89,180.9,1600.0,181.28,181.39,180.89,180.9,1600.0
2023-04-03 10:05:00,180.84,180.84,180.5,180.64,2377.0,180.84,180.84,180.5,180.64,2377.0
2023-04-03 10:10:00,180.6,180.9,180.55,180.86,2672.0,180.6,180.9,180.55,180.86,2672.0
2023-04-03 10:15:00,181.02,181.15,180.96,181.15,2003.0,181.02,181.15,180.96,181.15,2003.0
2023-04-03 10:20:00,181.0,181.46,180.91,181.46,2000.0,181.0,181.46,180.91,181.46,2000.0
2023-04-03 10:25:00,181.39,181.41,180.85,180.85,12436.0,181.39,181.41,180.85,180.85,12436.0
2023-04-03 10:30:00,180.89,181.14,180.83,181.03,13544.0,180.89,181.14,180.83,181.03,13544.0
2023-04-03 10:35:00,181.11,181.11,180.35,180.38,3661.0,181.11,181.11,180.35,180.38,3661.0
2023-04-03 10:40:00,180.38,180.73,180.3,180.73,7431.0,180.38,180.73,180.3,180.73,7431.0
2023-04-03 10:45:00,180.68,180.88,180.43,180.58,5259.0,180.68,180.88,180.43,180.58,5259.0
2023-04-03 10:50:00,180.43,180.59,180.02,180.21,4000.0,180.43,180.59,180.02,180.21,4000.0
2023-04-03 10:55:00,180.21,180.68,180.19,180.5,4534.0,180.21,180.68,180.19,180.5,4534.0
2023-04-03 11:00:00,180.55,180.75,180.47,180.49,2148.0,180.55,180.75,180.47,180.49,2148.0
2023-04-03 11:05:00,180.48,180.48,179.6,179.6,4747.0,180.48,180.48,179.6,179.6,4747.0
2023-04-03 11:10:00,179.72,179.72,179.5,179.63,2147.0,179.72,179.72,179.5,179.63,2147.0
2023-04-03 11:15:00,179.75,180.16,179.69,180.13,3174.0,179.75,180.16,179.69,180.13,3174.0
2023-04-03 11:20:00,180.15,180.22,180.08,180.11,1411.0,180.15,180.22,180.08,180.11,1411.0
2023-04-03 11:25:00,180.12,180.38,180.06,180.06,2043.0,180.12,180.38,180.06,180.06,2043.0
2023-04-03 11:30:00,179.94,180.3,179.94,180.17,4677.0,179.94,180.3,179.94,180.17,4677.0
2023-04-03 11:35:00,180.21,180.46,180.2,180.31,1900.0,180.21,180.46,180.2,180.31,1900.0
2023-04-03 11:40:00,180.4,180.57,180.34,180.56,1595.0,180.4,180.57,180.34,180.56,1595.0
2023-04-03 11:45:00,180.56,180.78,180.49,180.73,2539.0,180.56,180.78,180.49,180.73,2539.0
2023-04-03 11:50:00,180.78,180.83,180.57,180.79,964.0,180.78,180.83,180.57,180.79,964.0
2023-04-03 11:55:00,180.75,180.85,180.66,180.85,1406.0,180.75,180.85,180.66,180.85,1406.0
2023-04-03 12:00:00,180.95,181.11,180.88,181.11,1400.0,180.95,181.11,180.88,181.11,1400.0
2023-04-03 12:05:00,181.1,181.1,180.92,180.93,1400.0,181.1,181.1,180.92,180.93,1400.0
2023-04-03 12:10:00,180.93,181.01,180.87,181.0,1100.0,180.93,181.01,180.87,181.0,1100.0
2023-04-03 12:15:00,180.99,181.11,180.98,181.05,900.0,180.99,181.11,180.98,181.05,900.0
2023-04-03 12:20:00,181.14,181.14,180.87,180.87,1344.0,181.14,181.14,180.87,180.87,1344.0
2023-04-03 12:25:00,180.91,181.14,180.91,181.04,1996.0,180.91,181.14,180.91,181.04,1996.0
2023-04-03 12:30:00,180.98,181.02,180.98,180.99,581.0,180.98,181.02,180.98,180.99,581.0
2023-04-03 12:35:00,181.11,181.32,181.06,181.32,2193.0,181.11,181.32,181.06,181.32,2193.0
2023-04-03 12:40:00,181.25,181.33,181.1,181.17,2314.0,181.25,181.33,181.1,181.17,2314.0
2023-04-03 12:45:00,181.23,181.51,181.23,181.5,1474.0,181.23,181.51,181.23,181.5,1474.0
2023-04-03 12:50:00,181.52,181.6,181.22,181.35,7612.0,181.52,181.6,181.22,181.35,7612.0
2023-04-03 12:55:00,181.38,181.43,181.2,181.2,1300.0,181.38,181.43,181.2,181.2,1300.0
2023-04-03 13:00:00,181.09,181.16,180.74,180.87,2206.0,181.09,181.16,180.74,180.87,2206.0
2023-04-03 13:05:00,180.88,180.97,180.75,180.78,7619.0,180.88,180.97,180.75,180.78,7619.0
2023-04-03 13:10:00,180.84,180.98,180.83,180.94,1980.0,180.84,180.98,180.83,180.94,1980.0
2023-04-03 13:15:00,180.88,180.88,180.78,180.78,904.0,180.88,180.88,180.78,180.78,904.0
2023-04-03 13:20:00,180.72,180.79,180.54,180.54,1379.0,180.72,180.79,180.54,180.54,1379.0
2023-04-03 13:25:00,180.5,180.62,180.37,180.49,2071.0,180.5,180.62,180.37,180.49,2071.0
2023-04-03 13:30:00,180.41,180.48,180.35,180.35,1827.0,180.41,180.48,180.35,180.35,1827.0
2023-04-03 13:35:00,180.33,180.57,180.28,180.57,1602.0,180.33,180.57,180.28,180.57,1602.0
2023-04-03 13:40:00,180.53,180.59,180.4,180.41,971.0,180.53,180.59,180.4,180.41,971.0
2023-04-03 13:45:00,180.42,180.43,180.31,180.35,653.0,180.42,180.43,180.31,180.35,653.0
2023-04-03 13:50:00,180.34,180.34,180.09,180.16,4864.0,180.34,180.34,180.09,180.16,4864.0
2023-04-03 13:55:00,180.14,180.43,180.12,180.43,3428.0,180.14,180.43,180.12,180.43,3428.0
2023-04-03 14:00:00,180.36,180.4,180.33,180.34,900.0,180.36,180.4,180.33,180.34,900.0
2023-04-03 14:05:00,180.32,180.33,180.17,180.22,2569.0,180.32,180.33,180.17,180.22,2569.0
2023-04-03 14:10:00,180.33,180.37,180.02,180.04,1908.0,180.33,180.37,180.02,180.04,1908.0
2023-04-03 14:15:00,180.04,180.1,179.9,179.95,3528.0,180.04,180.1,179.9,179.95,3528.0
2023-04-03 14:20:00,179.96,180.15,179.84,180.1,3477.0,179.96,180.15,179.84,180.1,3477.0
2023-04-03 14:25:00,180.19,180.21,180.12,180.21,1100.0,180.19,180.21,180.12,180.21,1100.0
2023-04-03 14:30:00,180.17,180.32,180.12,180.32,2141.0,180.17,180.32,180.12,180.32,2141.0
2023-04-03 14:35:00,180.32,180.44,180.29,180.43,3300.0,180.32,180.44,180.29,180.43,3300.0
2023-04-03 14:40:00,180.42,180.42,180.16,180.26,11859.0,180.42,180.42,180.16,180.26,11859.0
2023-04-03 14:45:00,180.21,180.35,180.13,180.35,2836.0,180.21,180.35,180.13,180.35,2836.0
2023-04-03 14:50:00,180.3,180.45,180.12,180.12,2006.0,180.3,180.45,180.12,180.12,2006.0
2023-04-03 14:55:00,180.09,180.2,180.08,180.08,1734.0,180.09,180.2,180.08,180.08,1734.0
2023-04-03 15:00:00,180.09,180.19,179.93,179.93,2642.0,180.09,180.19,179.93,179.93,2642.0
2023-04-03 15:05:00,179.9,180.16,179.9,179.97,3355.0,179.9,180.16,179.9,179.97,3355.0
2023-04-03 15:10:00,180.01,180.16,180.01,180.06,2459.0,180.01,180.16,180.01,180.06,2459.0
2023-04-03 15:15:00,179.96,180.19,179.96,180.19,7449.0,179.96,180.19,179.96,180.19,7449.0
2023-04-03 15:20:00,180.14,180.38,180.13,180.36,4720.0,180.14,180.38,180.13,180.36,4720.0
2023-04-03 15:25:00,180.38,180.53,180.38,180.44,5164.0,180.38,180.53,180.38,180.44,5164.0
2023-04-03 15:30:00,180.47,180.75,180.43,180.73,6117.0,180.47,180.75,180.43,180.73,6117.0
2023-04-03 15:35:00,180.73,180.87,180.72,180.8,6520.0,180.73,180.87,180.72,180.8,6520.0
2023-04-03 15:40:00,180.8,181.13,180.74,181.12,10949.0,180.8,181.13,180.74,181.12,10949.0
2023-04-03 15:45:00,181.12,181.15,180.98,180.99,11412.0,181.12,181.15,180.98,180.99,11412.0
2023-04-03 15:50:00,180.99,181.03,180.61,180.67,12965.0,180.99,181.03,180.61,180.67,12965.0
2023-04-03 15:55:00,180.69,181.16,180.69,181.1,68319.0,180.69,181.16,180.69,181.1,68319.0
2023-04-04 09:30:00,182.45,183.97,181.79,182.65,23149.0,182.45,183.97,181.79,182.65,23149.0
2023-04-04 09:35:00,182.28,182.36,181.73,182.19,1914.0,182.28,182.36,181.73,182.19,1914.0
2023-04-04 09:40:00,182.2,182.48,182.03,182.36,7959.0,182.2,182.48,182.03,182.36,7959.0
2023-04-04 09:45:00,182.34,182.98,182.34,182.58,13077.0,182.34,182.98,182.34,182.58,13077.0
2023-04-04 09:50:00,182.68,182.91,182.18,182.3,5151.0,182.68,182.91,182.18,182.3,5151.0
2023-04-04 09:55:00,182.33,182.89,182.33,182.79,10193.0,182.33,182.89,182.33,182.79,10193.0
2023-04-04 10:00:00,182.66,183.26,182.66,182.84,1700.0,182.66,183.26,182.66,182.84,1700.0
2023-04-04 10:05:00,182.97,182.97,182.75,182.89,2000.0,182.97,182.97,182.75,182.89,2000.0
2023-04-04 10:10:00,182.84,182.88,182.72,182.75,1500.0,182.84,182.88,182.72,182.75,1500.0
2023-04-04 10:15:00,182.8,182.8,182.34,182.34,1670.0,182.8,182.8,182.34,182.34,1670.0
2023-04-04 10:20:00,181.96,181.97,181.65,181.67,1402.0,181.96,181.97,181.65,181.67,1402.0
2023-04-04 10:25:00,181.77,182.25,181.77,182.25,3343.0,181.77,182.25,181.77,182.25,3343.0
2023-04-04 10:30:00,182.33,182.6,182.33,182.57,4538.0,182.33,182.6,182.33,182.57,4538.0
2023-04-04 10:35:00,182.51,182.54,182.28,182.32,1612.0,182.51,182.54,182.28,182.32,1612.0
2023-04-04 10:40:00,182.33,182.33,181.77,182.09,3260.0,182.33,182.33,181.77,182.09,3260.0
2023-04-04 10:45:00,182.11,182.36,182.11,182.29,3075.0,182.11,182.36,182.11,182.29,3075.0
2023-04-04 10:50:00,182.26,182.44,182.26,182.35,4251.0,182.26,182.44,182.26,182.35,4251.0
2023-04-04 10:55:00,182.4,182.42,182.07,182.14,4204.0,182.4,182.42,182.07,182.14,4204.0
2023-04-04 11:00:00,182.1,182.12,181.99,181.99,901.0,182.1,182.12,181.99,181.99,901.0
2023-04-04 11:05:00,181.81,181.94,181.74,181.75,3688.0,181.81,181.94,181.74,181.75,3688.0
2023-04-04 11:10:00,181.56,181.84,181.56,181.73,1085.0,181.56,181.84,181.56,181.73,1085.0
2023-04-04 11:15:00,181.72,181.72,181.34,181.34,1364.0,181.72,181.72,181.34,181.34,1364.0
2023-04-04 11:20:00,181.47,181.83,181.47,181.79,2440.0,181.47,181.83,181.47,181.79,2440.0
2023-04-04 11:25:00,181.69,182.05,181.68,181.89,2464.0,181.69,182.05,181.68,181.89,2464.0
2023-04-04 11:30:00,181.97,182.11,181.86,181.86,2071.0,181.97,182.11,181.86,181.86,2071.0
2023-04-04 11:35:00,181.88,181.88,181.65,181.66,25637.0,181.88,181.88,181.65,181.66,25637.0
2023-04-04 11:40:00,181.54,181.54,181.43,181.43,438.0,181.54,181.54,181.43,181.43,438.0
2023-04-04 11:45:00,181.43,181.43,181.37,181.42,470.0,181.43,181.43,181.37,181.42,470.0
2023-04-04 11:50:00,181.32,181.47,181.24,181.25,5327.0,181.32,181.47,181.24,181.25,5327.0
2023-04-04 11:55:00,181.34,181.78,181.34,181.62,7293.0,181.34,181.78,181.34,181.62,7293.0
2023-04-04 12:00:00,181.65,181.89,181.65,181.89,2399.0,181.65,181.89,181.65,181.89,2399.0
2023-04-04 12:05:00,181.84,181.85,181.6,181.6,2103.0,181.84,181.85,181.6,181.6,2103.0
2023-04-04 12:10:00,181.56,181.65,181.5,181.56,1000.0,181.56,181.65,181.5,181.56,1000.0
2023-04-04 12:15:00,181.57,181.7,181.57,181.66,2300.0,181.57,181.7,181.57,181.66,2300.0
2023-04-04 12:20:00,181.65,181.9,181.65,181.86,1371.0,181.65,181.9,181.65,181.86,1371.0
2023-04-04 12:25:00,182.01,182.23,182.01,182.19,2859.0,182.01,182.23,182.01,182.19,2859.0
2023-04-04 12:30:00,182.17,182.38,182.16,182.17,3448.0,182.17,182.38,182.16,182.17,3448.0
2023-04-04 12:35:00,182.26,182.29,182.15,182.29,8331.0,182.26,182.29,182.15,182.29,8331.0
2023-04-04 12:40:00,182.3,182.49,182.29,182.45,1000.0,182.3,182.49,182.29,182.45,1000.0
2023-04-04 12:45:00,182.49,182.49,182.38,182.39,800.0,182.49,182.49,182.38,182.39,800.0
2023-04-04 12:50:00,182.38,182.4,182.32,182.33,1100.0,182.38,182.4,182.32,182.33,1100.0
2023-04-04 12:55:00,182.39,182.57,182.36,182.57,1300.0,182.39,182.57,182.36,182.57,1300.0
2023-04-04 13:00:00,182.35,182.38,182.22,182.3,1123.0,182.35,182.38,182.22,182.3,1123.0
2023-04-04 13:05:00,182.32,182.42,182.31,182.31,1402.0,182.32,182.42,182.31,182.31,1402.0
2023-04-04 13:10:00,182.26,182.26,182.15,182.18,1600.0,182.26,182.26,182.15,182.18,1600.0
2023-04-04 13:15:00,182.25,182.43,182.25,182.4,1738.0,182.25,182.43,182.25,182.4,1738.0
2023-04-04 13:20:00,182.3,182.49,182.3,182.48,805.0,182.3,182.49,182.3,182.48,805.0
2023-04-04 13:25:00,182.48,182.59,182.43,182.52,1900.0,182.48,182.59,182.43,182.52,1900.0
2023-04-04 13:30:00,182.55,182.65,182.45,182.51,2000.0,182.55,182.65,182.45,182.51,2000.0
2023-04-04 13:35:00,182.46,182.5,182.36,182.4,1400.0,182.46,182.5,182.36,182.4,1400.0
2023-04-04 13:40:00,182.27,182.44,182.22,182.34,2691.0,182.27,182.44,182.22,182.34,2691.0
2023-04-04 13:45:00,182.23,182.41,182.04,182.41,4164.0,182.23,182.41,182.04,182.41,4164.0
2023-04-04 13:50:00,182.36,182.41,182.34,182.35,2270.0,182.36,182.41,182.34,182.35,2270.0
2023-04-04 13:55:00,182.28,182.33,182.15,182.19,1000.0,182.28,182.33,182.15,182.19,1000.0
2023-04-04 14:00:00,182.15,182.23,182.08,182.15,3214.0,182.15,182.23,182.08,182.15,3214.0
2023-04-04 14:05:00,182.15,182.16,181.97,181.97,966.0,182.15,182.16,181.97,181.97,966.0
2023-04-04 14:10:00,181.99,182.03,181.82,181.83,1717.0,181.99,182.03,181.82,181.83,1717.0
2023-04-04 14:15:00,181.85,181.89,181.76,181.89,2818.0,181.85,181.89,181.76,181.89,2818.0
2023-04-04 14:20:00,181.77,181.77,181.46,181.48,920.0,181.77,181.77,181.46,181.48,920.0
2023-04-04 14:25:00,181.48,181.49,181.29,181.29,1200.0,181.48,181.49,181.29,181.29,1200.0
2023-04-04 14:30:00,181.3,181.64,181.28,181.64,3469.0,181.3,181.64,181.28,181.64,3469.0
2023-04-04 14:35:00,181.64,181.88,181.54,181.84,2745.0,181.64,181.88,181.54,181.84,2745.0
2023-04-04 14:40:00,181.79,181.85,181.71,181.82,2400.0,181.79,181.85,181.71,181.82,2400.0
2023-04-04 14:45:00,181.89,181.89,181.68,181.78,2600.0,181.89,181.89,181.68,181.78,2600.0
2023-04-04 14:50:00,181.77,181.77,181.52,181.53,1603.0,181.77,181.77,181.52,181.53,1603.0
2023-04-04 14:55:00,181.56,181.56,181.36,181.43,4554.0,181.56,181.56,181.36,181.43,4554.0
2023-04-04 15:00:00,181.39,181.64,181.31,181.64,2741.0,181.39,181.64,181.31,181.64,2741.0
2023-04-04 15:05:00,181.67,181.75,181.64,181.74,3324.0,181.67,181.75,181.64,181.74,3324.0
2023-04-04 15:10:00,181.72,181.85,181.63,181.81,3883.0,181.72,181.85,181.63,181.81,3883.0
2023-04-04 15:15:00,181.86,181.88,181.75,181.78,2300.0,181.86,181.88,181.75,181.78,2300.0
2023-04-04 15:20:00,181.84,181.96,181.8,181.8,3729.0,181.84,181.96,181.8,181.8,3729.0
2023-04-04 15:25:00,181.88,181.88,181.75,181.78,2760.0,181.88,181.88,181.75,181.78,2760.0
2023-04-04 15:30:00,181.87,182.08,181.86,181.9,2616.0,181.87,182.08,181.86,181.9,2616.0
2023-04-04 15:35:00,181.89,182.0,181.83,181.93,2711.0,181.89,182.0,181.83,181.93,2711.0
2023-04-04 15:40:00,181.93,182.02,181.77,181.8,5335.0,181.93,182.02,181.77,181.8,5335.0
2023-04-04 15:45:00,181.8,181.85,181.47,181.85,18832.0,181.8,181.85,181.47,181.85,18832.0
2023-04-04 15:50:00,181.88,181.96,181.64,181.65,16635.0,181.88,181.96,181.64,181.65,16635.0
2023-04-04 15:55:00,181.64,181.8,181.39,181.43,28063.0,181.64,181.8,181.39,181.43,28063.0
2023-04-05 09:30:00,180.99,181.4,180.57,181.39,9715.0,180.99,181.4,180.57,181.39,9715.0
2023-04-05 09:35:00,181.1,181.1,181.1,181.1,100.0,181.1,181.1,181.1,181.1,100.0
2023-04-05 09:40:00,180.55,180.9,180.5,180.9,1704.0,180.55,180.9,180.5,180.9,1704.0
2023-04-05 09:45:00,180.62,180.67,180.57,180.64,630.0,180.62,180.67,180.57,180.64,630.0
2023-04-05 09:50:00,180.62,181.24,180.62,181.24,1200.0,180.62,181.24,180.62,181.24,1200.0
2023-04-05 09:55:00,181.0,181.17,180.97,181.09,700.0,181.0,181.17,180.97,181.09,700.0
2023-04-05 10:00:00,181.16,181.21,180.75,180.75,1600.0,181.16,181.21,180.75,180.75,1600.0
2023-04-05 10:05:00,180.69,180.86,180.53,180.66,1442.0,180.69,180.86,180.53,180.66,1442.0
2023-04-05 10:10:00,180.6,180.7,180.5,180.5,1232.0,180.6,180.7,180.5,180.5,1232.0
2023-04-05 10:15:00,180.5,180.85,180.35,180.7,4765.0,180.5,180.85,180.35,180.7,4765.0
2023-04-05 10:20:00,180.81,181.16,180.78,181.16,2481.0,180.81,181.16,180.78,181.16,2481.0
2023-04-05 10:25:00,181.23,181.3,180.32,180.32,3500.0,181.23,181.3,180.32,180.32,3500.0
2023-04-05 10:30:00,180.21,180.89,180.21,180.45,3372.0,180.21,180.89,180.21,180.45,3372.0
2023-04-05 10:35:00,180.34,180.39,180.16,180.28,6670.0,180.34,180.39,180.16,180.28,6670.0
2023-04-05 10:40:00,180.14,180.14,179.68,179.68,2930.0,180.14,180.14,179.68,179.68,2930.0
2023-04-05 10:45:00,179.78,179.91,179.65,179.65,2595.0,179.78,179.91,179.65,179.65,2595.0
2023-04-05 10:50:00,179.75,179.81,179.46,179.56,1892.0,179.75,179.81,179.46,179.56,1892.0
2023-04-05 10:55:00,179.43,179.59,179.31,179.31,1310.0,179.43,179.59,179.31,179.31,1310.0
2023-04-05 11:00:00,179.36,179.38,179.25,179.38,1267.0,179.36,179.38,179.25,179.38,1267.0
2023-04-05 11:05:00,179.43,179.53,179.35,179.5,3724.0,179.43,179.53,179.35,179.5,3724.0
2023-04-05 11:10:00,179.47,179.48,178.93,179.41,4002.0,179.47,179.48,178.93,179.41,4002.0
2023-04-05 11:15:00,179.4,179.67,179.39,179.49,2194.0,179.4,179.67,179.39,179.49,2194.0
2023-04-05 11:20:00,179.37,179.75,179.36,179.75,1200.0,179.37,179.75,179.36,179.75,1200.0
2023-04-05 11:25:00,179.8,180.02,179.61,179.77,2326.0,179.8,180.02,179.61,179.77,2326.0
2023-04-05 11:30:00,179.68,180.06,179.68,179.95,1989.0,179.68,180.06,179.68,179.95,1989.0
2023-04-05 11:35:00,179.87,180.0,179.86,179.99,918.0,179.87,180.0,179.86,179.99,918.0
2023-04-05 11:40:00,179.95,180.07,179.78,180.01,5145.0,179.95,180.07,179.78,180.01,5145.0
2023-04-05 11:45:00,180.06,180.23,180.01,180.05,1699.0,180.06,180.23,180.01,180.05,1699.0
2023-04-05 11:50:00,179.96,179.97,179.82,179.82,700.0,179.96,179.97,179.82,179.82,700.0
2023-04-05 11:55:00,179.87,179.93,179.84,179.88,1201.0,179.87,179.93,179.84,179.88,1201.0
2023-04-05 12:00:00,179.89,180.01,179.78,179.86,1909.0,179.89,180.01,179.78,179.86,1909.0
2023-04-05 12:05:00,179.81,179.84,179.61,179.67,2033.0,179.81,179.84,179.61,179.67,2033.0
2023-04-05 12:10:00,179.68,179.96,179.66,179.74,4572.0,179.68,179.96,179.66,179.74,4572.0
2023-04-05 12:15:00,179.74,179.74,179.48,179.49,2657.0,179.74,179.74,179.48,179.49,2657.0
2023-04-05 12:20:00,179.53,179.8,179.5,179.71,2519.0,179.53,179.8,179.5,179.71,2519.0
2023-04-05 12:25:00,179.62,179.72,179.53,179.66,1701.0,179.62,179.72,179.53,179.66,1701.0
2023-04-05 12:30:00,179.71,179.75,179.39,179.75,2906.0,179.71,179.75,179.39,179.75,2906.0
2023-04-05 12:35:00,179.79,179.91,179.7,179.84,3700.0,179.79,179.91,179.7,179.84,3700.0
2023-04-05 12:40:00,179.9,180.18,179.9,180.06,1700.0,179.9,180.18,179.9,180.06,1700.0
2023-04-05 12:45:00,180.05,180.14,180.05,180.14,1862.0,180.05,180.14,180.05,180.14,1862.0
2023-04-05 12:50:00,180.07,180.11,179.89,179.92,1400.0,180.07,180.11,179.89,179.92,1400.0
2023-04-05 12:55:00,180.14,180.34,180.08,180.25,3973.0,180.14,180.34,180.08,180.25,3973.0
2023-04-05 13:00:00,180.25,180.41,180.15,180.4,2600.0,180.25,180.41,180.15,180.4,2600.0
2023-04-05 13:05:00,180.44,180.55,180.34,180.38,3506.0,180.44,180.55,180.34,180.38,3506.0
2023-04-05 13:10:00,180.37,180.57,180.37,180.47,1896.0,180.37,180.57,180.37,180.47,1896.0
2023-04-05 13:15:00,180.57,180.61,180.52,180.53,3100.0,180.57,180.61,180.52,180.53,3100.0
2023-04-05 13:20:00,180.54,180.77,180.48,180.48,9970.0,180.54,180.77,180.48,180.48,9970.0
2023-04-05 13:25:00,180.54,180.54,180.32,180.33,3928.0,180.54,180.54,180.32,180.33,3928.0
2023-04-05 13:30:00,180.37,180.62,180.37,180.5,4190.0,180.37,180.62,180.37,180.5,4190.0
2023-04-05 13:35:00,180.46,180.59,180.45,180.59,1000.0,180.46,180.59,180.45,180.59,1000.0
2023-04-05 13:40:00,180.66,180.76,180.46,180.48,8686.0,180.66,180.76,180.46,180.48,8686.0
2023-04-05 13:45:00,180.55,180.75,180.55,180.57,2805.0,180.55,180.75,180.55,180.57,2805.0
2023-04-05 13:50:00,180.66,180.81,180.35,180.42,6114.0,180.66,180.81,180.35,180.42,6114.0
2023-04-05 13:55:00,180.42,180.62,180.32,180.62,2394.0,180.42,180.62,180.32,180.62,2394.0
2023-04-05 14:00:00,180.54,180.73,180.54,180.66,3863.0,180.54,180.73,180.54,180.66,3863.0
2023-04-05 14:05:00,180.72,180.93,180.72,180.81,3211.0,180.72,180.93,180.72,180.81,3211.0
2023-04-05 14:10:00,180.77,180.9,180.73,180.78,2837.0,180.77,180.9,180.73,180.78,2837.0
2023-04-05 14:15:00,180.83,180.92,180.8,180.9,3374.0,180.83,180.92,180.8,180.9,3374.0
2023-04-05 14:20:00,180.82,180.83,180.55,180.62,1742.0,180.82,180.83,180.55,180.62,1742.0
2023-04-05 14:25:00,180.62,180.62,180.41,180.48,1800.0,180.62,180.62,180.41,180.48,1800.0
2023-04-05 14:30:00,180.4,180.44,180.28,180.43,3324.0,180.4,180.44,180.28,180.43,3324.0
2023-04-05 14:35:00,180.33,180.75,180.33,180.75,2959.0,180.33,180.75,180.33,180.75,2959.0
2023-04-05 14:40:00,180.75,180.77,180.44,180.47,2583.0,180.75,180.77,180.44,180.47,2583.0
2023-04-05 14:45:00,180.44,180.72,180.44,180.68,3988.0,180.44,180.72,180.44,180.68,3988.0
2023-04-05 14:50:00,180.65,180.65,180.5,180.5,4307.0,180.65,180.65,180.5,180.5,4307.0
2023-04-05 14:55:00,180.48,180.56,180.46,180.5,2400.0,180.48,180.56,180.46,180.5,2400.0
2023-04-05 15:00:00,180.55,180.55,180.35,180.35,1901.0,180.55,180.55,180.35,180.35,1901.0
2023-04-05 15:05:00,180.45,180.66,180.43,180.51,10037.0,180.45,180.66,180.43,180.51,10037.0
2023-04-05 15:10:00,180.57,180.72,180.51,180.59,18469.0,180.57,180.72,180.51,180.59,18469.0
2023-04-05 15:15:00,180.52,180.87,180.52,180.87,9998.0,180.52,180.87,180.52,180.87,9998.0
2023-04-05 15:20:00,180.88,181.07,180.85,181.03,8468.0,180.88,181.07,180.85,181.03,8468.0
2023-04-05 15:25:00,181.05,181.09,180.97,180.98,5989.0,181.05,181.09,180.97,180.98,5989.0
2023-04-05 15:30:00,180.99,181.04,180.8,180.95,8916.0,180.99,181.04,180.8,180.95,8916.0
2023-04-05 15:35:00,180.96,181.09,180.72,180.73,11357.0,180.96,181.09,180.72,180.73,11357.0
2023-04-05 15:40:00,180.7,181.1,180.58,180.94,16845.0,180.7,181.1,180.58,180.94,16845.0
2023-04-05 15:45:00,181.01,181.11,180.8,181.0,14024.0,181.01,181.11,180.8,181.0,14024.0
2023-04-05 15:50:00,181.05,181.14,180.86,180.89,14889.0,181.05,181.14,180.86,180.89,14889.0
2023-04-05 15:55:00,180.94,180.94,180.04,180.1,61007.0,180.94,180.94,180.04,180.1,61007.0
2023-04-06 09:30:00,179.29,179.93,178.97,179.6,9491.0,179.29,179.93,178.97,179.6,9491.0
2023-04-06 09:35:00,179.6,179.85,179.0,179.76,6064.0,179.6,179.85,179.0,179.76,6064.0
2023-04-06 09:40:00,179.23,179.34,178.82,178.83,2818.0,179.23,179.34,178.82,178.83,2818.0
2023-04-06 09:45:00,178.75,178.75,178.37,178.38,1019.0,178.75,178.75,178.37,178.38,1019.0
2023-04-06 09:50:00,178.39,178.55,178.22,178.43,1807.0,178.39,178.55,178.22,178.43,1807.0
2023-04-06 09:55:00,178.35,178.41,178.34,178.39,1656.0,178.35,178.41,178.34,178.39,1656.0
2023-04-06 10:00:00,178.39,178.96,178.33,178.68,2472.0,178.39,178.96,178.33,178.68,2472.0
2023-04-06 10:05:00,178.87,178.97,178.87,178.97,300.0,178.87,178.97,178.87,178.97,300.0
2023-04-06 10:10:00,179.42,180.19,179.42,179.54,5149.0,179.42,180.19,179.42,179.54,5149.0
2023-04-06 10:15:00,179.73,179.73,179.19,179.19,2527.0,179.73,179.73,179.19,179.19,2527.0
2023-04-06 10:20:00,179.12,179.34,178.8,178.84,10804.0,179.12,179.34,178.8,178.84,10804.0
2023-04-06 10:25:00,178.73,179.11,178.73,178.9,1400.0,178.73,179.11,178.73,178.9,1400.0
2023-04-06 10:30:00,178.89,179.0,178.78,178.89,1900.0,178.89,179.0,178.78,178.89,1900.0
2023-04-06 10:35:00,179.07,179.13,178.55,178.55,1800.0,179.07,179.13,178.55,178.55,1800.0
2023-04-06 10:40:00,178.58,178.59,178.37,178.37,1600.0,178.58,178.59,178.37,178.37,1600.0
2023-04-06 10:45:00,178.45,178.77,178.36,178.62,2352.0,178.45,178.77,178.36,178.62,2352.0
2023-04-06 10:50:00,178.58,178.62,178.53,178.62,1703.0,178.58,178.62,178.53,178.62,1703.0
2023-04-06 10:55:00,178.64,178.84,178.56,178.84,1500.0,178.64,178.84,178.56,178.84,1500.0
2023-04-06 11:00:00,178.88,179.06,178.74,179.0,1637.0,178.88,179.06,178.74,179.0,1637.0
2023-04-06 11:05:00,179.1,179.46,179.1,179.46,1502.0,179.1,179.46,179.1,179.46,1502.0
2023-04-06 11:10:00,179.39,179.65,179.39,179.64,1168.0,179.39,179.65,179.39,179.64,1168.0
2023-04-06 11:15:00,179.64,179.82,179.63,179.78,1051.0,179.64,179.82,179.63,179.78,1051.0
2023-04-06 11:20:00,179.84,179.84,179.68,179.72,2641.0,179.84,179.84,179.68,179.72,2641.0
2023-04-06 11:25:00,179.65,179.65,179.45,179.45,1538.0,179.65,179.65,179.45,179.45,1538.0
2023-04-06 11:30:00,179.42,179.43,179.38,179.43,1508.0,179.42,179.43,179.38,179.43,1508.0
2023-04-06 11:35:00,179.4,179.4,179.19,179.3,4500.0,179.4,179.4,179.19,179.3,4500.0
2023-04-06 11:40:00,179.43,179.55,179.3,179.55,2813.0,179.43,179.55,179.3,179.55,2813.0
2023-04-06 11:45:00,179.77,179.84,179.46,179.59,3810.0,179.77,179.84,179.46,179.59,3810.0
2023-04-06 11:50:00,179.59,179.7,179.59,179.7,1409.0,179.59,179.7,179.59,179.7,1409.0
2023-04-06 11:55:00,179.71,179.77,179.69,179.77,2600.0,179.71,179.77,179.69,179.77,2600.0
2023-04-06 12:00:00,179.7,180.36,179.7,180.36,3524.0,179.7,180.36,179.7,180.36,3524.0
2023-04-06 12:05:00,180.27,180.28,179.97,180.05,800.0,180.27,180.28,179.97,180.05,800.0
2023-04-06 12:10:00,179.98,179.98,179.86,179.86,500.0,179.98,179.98,179.86,179.86,500.0
2023-04-06 12:15:00,179.85,179.85,179.75,179.75,400.0,179.85,179.85,179.75,179.75,400.0
2023-04-06 12:20:00,179.79,179.83,179.79,179.83,200.0,179.79,179.83,179.79,179.83,200.0
2023-04-06 12:25:00,179.89,180.24,179.89,180.0,2967.0,179.89,180.24,179.89,180.0,2967.0
2023-04-06 12:30:00,180.02,180.15,179.96,180.03,8934.0,180.02,180.15,179.96,180.03,8934.0
2023-04-06 12:35:00,180.1,180.42,180.1,180.33,1089.0,180.1,180.42,180.1,180.33,1089.0
2023-04-06 12:40:00,180.23,180.42,180.23,180.42,200.0,180.23,180.42,180.23,180.42,200.0
2023-04-06 12:45:00,180.43,180.43,180.36,180.36,400.0,180.43,180.43,180.36,180.36,400.0
2023-04-06 12:50:00,180.36,180.41,180.23,180.23,950.0,180.36,180.41,180.23,180.23,950.0
2023-04-06 12:55:00,180.12,180.12,180.04,180.05,601.0,180.12,180.12,180.04,180.05,601.0
2023-04-06 13:00:00,180.0,180.0,179.87,179.87,609.0,180.0,180.0,179.87,179.87,609.0
2023-04-06 13:05:00,180.05,180.27,180.05,180.27,919.0,180.05,180.27,180.05,180.27,919.0
2023-04-06 13:10:00,180.22,180.33,180.22,180.32,346.0,180.22,180.33,180.22,180.32,346.0
2023-04-06 13:15:00,180.5,180.5,180.5,180.5,100.0,180.5,180.5,180.5,180.5,100.0
2023-04-06 13:20:00,180.5,180.5,180.5,180.5,1065.0,180.5,180.5,180.5,180.5,1065.0
2023-04-06 13:25:00,180.59,180.59,180.34,180.34,900.0,180.59,180.59,180.34,180.34,900.0
2023-04-06 13:30:00,180.36,180.41,180.22,180.22,600.0,180.36,180.41,180.22,180.22,600.0
2023-04-06 13:35:00,180.27,180.29,180.23,180.23,410.0,180.27,180.29,180.23,180.23,410.0
2023-04-06 13:40:00,180.26,180.33,180.22,180.33,509.0,180.26,180.33,180.22,180.33,509.0
2023-04-06 13:45:00,180.29,180.29,180.16,180.16,696.0,180.29,180.29,180.16,180.16,696.0
2023-04-06 13:50:00,180.17,180.19,180.17,180.19,300.0,180.17,180.19,180.17,180.19,300.0
2023-04-06 13:55:00,180.12,180.26,180.05,180.24,2903.0,180.12,180.26,180.05,180.24,2903.0
2023-04-06 14:00:00,180.21,180.33,180.16,180.16,1016.0,180.21,180.33,180.16,180.16,1016.0
2023-04-06 14:05:00,180.23,180.28,180.16,180.17,1261.0,180.23,180.28,180.16,180.17,1261.0
2023-04-06 14:10:00,180.18,180.18,180.12,180.12,211.0,180.18,180.18,180.12,180.12,211.0
2023-04-06 14:15:00,180.25,180.25,180.22,180.25,500.0,180.25,180.25,180.22,180.25,500.0
2023-04-06 14:20:00,180.15,180.3,180.15,180.2,1232.0,180.15,180.3,180.15,180.2,1232.0
2023-04-06 14:25:00,180.38,180.38,180.34,180.34,413.0,180.38,180.38,180.34,180.34,413.0
2023-04-06 14:30:00,180.34,180.45,180.33,180.45,545.0,180.34,180.45,180.33,180.45,545.0
2023-04-06 14:35:00,180.37,180.39,180.2,180.31,2101.0,180.37,180.39,180.2,180.31,2101.0
2023-04-06 14:40:00,180.16,180.16,179.89,179.99,1602.0,180.16,180.16,179.89,179.99,1602.0
2023-04-06 14:45:00,180.04,180.24,180.04,180.22,863.0,180.04,180.24,180.04,180.22,863.0
2023-04-06 14:50:00,180.28,180.28,180.21,180.25,713.0,180.28,180.28,180.21,180.25,713.0
2023-04-06 14:55:00,180.2,180.28,179.99,180.25,2638.0,180.2,180.28,179.99,180.25,2638.0
2023-04-06 15:00:00,180.31,180.39,180.25,180.35,1500.0,180.31,180.39,180.25,180.35,1500.0
2023-04-06 15:05:00,180.36,180.42,180.05,180.09,2999.0,180.36,180.42,180.05,180.09,2999.0
2023-04-06 15:10:00,180.06,180.07,179.88,179.92,1210.0,180.06,180.07,179.88,179.92,1210.0
2023-04-06 15:15:00,179.93,179.98,179.83,179.83,1774.0,179.93,179.98,179.83,179.83,1774.0
2023-04-06 15:20:00,179.83,180.01,179.83,179.9,4237.0,179.83,180.01,179.83,179.9,4237.0
2023-04-06 15:25:00,180.01,180.2,179.98,179.99,3652.0,180.01,180.2,179.98,179.99,3652.0
2023-04-06 15:30:00,180.15,180.42,180.1,180.35,3377.0,180.15,180.42,180.1,180.35,3377.0
2023-04-06 15:35:00,180.3,180.32,180.21,180.25,2930.0,180.3,180.32,180.21,180.25,2930.0
2023-04-06 15:40:00,180.3,180.43,180.21,180.4,10519.0,180.3,180.43,180.21,180.4,10519.0
2023-04-06 15:45:00,180.41,180.41,179.99,180.03,11349.0,180.41,180.41,179.99,180.03,11349.0
2023-04-06 15:50:00,179.93,180.05,179.82,179.82,20616.0,179.93,180.05,179.82,179.82,20616.0
2023-04-06 15:55:00,179.86,180.04,179.86,180.01,33084.0,179.86,180.04,179.86,180.01,33084.0
2023-04-10 09:30:00,178.38,178.38,177.51,177.51,7834.0,178.38,178.38,177.51,177.51,7834.0
2023-04-10 09:35:00,177.58,177.78,176.51,176.66,1255.0,177.58,177.78,176.51,176.66,1255.0
2023-04-10 09:40:00,176.96,176.96,176.67,176.67,822.0,176.96,176.96,176.67,176.67,822.0
2023-04-10 09:45:00,177.17,177.17,176.78,177.14,2375.0,177.17,177.17,176.78,177.14,2375.0
2023-04-10 09:50:00,177.22,177.47,177.01,177.4,2042.0,177.22,177.47,177.01,177.4,2042.0
2023-04-10 09:55:00,177.41,177.47,177.31,177.32,1725.0,177.41,177.47,177.31,177.32,1725.0
2023-04-10 10:00:00,177.37,177.79,177.32,177.78,2996.0,177.37,177.79,177.32,177.78,2996.0
2023-04-10 10:05:00,177.75,177.75,177.36,177.4,1942.0,177.75,177.75,177.36,177.4,1942.0
2023-04-10 10:10:00,177.55,177.62,177.37,177.38,2222.0,177.55,177.62,177.37,177.38,2222.0
2023-04-10 10:15:00,177.78,178.09,177.78,178.09,1167.0,177.78,178.09,177.78,178.09,1167.0
2023-04-10 10:20:00,178.1,178.44,177.98,178.44,1330.0,178.1,178.44,177.98,178.44,1330.0
2023-04-10 10:25:00,178.46,178.53,178.17,178.19,1300.0,178.46,178.53,178.17,178.19,1300.0
2023-04-10 10:30:00,178.11,178.33,177.92,178.0,2526.0,178.11,178.33,177.92,178.0,2526.0
2023-04-10 10:35:00,177.94,178.04,177.69,177.7,3400.0,177.94,178.04,177.69,177.7,3400.0
2023-04-10 10:40:00,177.72,177.72,177.15,177.3,7851.0,177.72,177.72,177.15,177.3,7851.0
2023-04-10 10:45:00,177.24,177.48,176.93,177.06,16503.0,177.24,177.48,176.93,177.06,16503.0
2023-04-10 10:50:00,177.02,177.06,176.77,176.91,6013.0,177.02,177.06,176.77,176.91,6013.0
2023-04-10 10:55:00,176.85,177.25,176.85,177.13,6228.0,176.85,177.25,176.85,177.13,6228.0
2023-04-10 11:00:00,177.13,177.4,177.08,177.22,6436.0,177.13,177.4,177.08,177.22,6436.0
2023-04-10 11:05:00,177.22,177.55,177.15,177.15,4566.0,177.22,177.55,177.15,177.15,4566.0
2023-04-10 11:10:00,177.08,177.37,177.05,177.27,4834.0,177.08,177.37,177.05,177.27,4834.0
2023-04-10 11:15:00,177.25,177.41,177.19,177.29,3133.0,177.25,177.41,177.19,177.29,3133.0
2023-04-10 11:20:00,177.34,177.55,177.14,177.17,2652.0,177.34,177.55,177.14,177.17,2652.0
2023-04-10 11:25:00,177.13,177.14,177.04,177.06,2040.0,177.13,177.14,177.04,177.06,2040.0
2023-04-10 11:30:00,177.06,177.15,177.03,177.05,2433.0,177.06,177.15,177.03,177.05,2433.0
2023-04-10 11:35:00,177.1,177.15,177.03,177.03,2000.0,177.1,177.15,177.03,177.03,2000.0
2023-04-10 11:40:00,177.1,177.23,177.08,177.08,3273.0,177.1,177.23,177.08,177.08,3273.0
2023-04-10 11:45:00,177.06,177.1,177.0,177.03,1068.0,177.06,177.1,177.0,177.03,1068.0
2023-04-10 11:50:00,176.93,176.93,176.54,176.55,3546.0,176.93,176.93,176.54,176.55,3546.0
2023-04-10 11:55:00,176.55,176.55,176.41,176.41,790.0,176.55,176.55,176.41,176.41,790.0
2023-04-10 12:00:00,176.35,176.35,175.95,175.95,3684.0,176.35,176.35,175.95,175.95,3684.0
2023-04-10 12:05:00,175.83,175.83,175.64,175.68,4922.0,175.83,175.83,175.64,175.68,4922.0
2023-04-10 12:10:00,175.72,175.74,175.65,175.68,1315.0,175.72,175.74,175.65,175.68,1315.0
2023-04-10 12:15:00,175.61,176.0,175.61,175.98,4539.0,175.61,176.0,175.61,175.98,4539.0
2023-04-10 12:20:00,175.98,176.0,175.79,175.83,3005.0,175.98,176.0,175.79,175.83,3005.0
2023-04-10 12:25:00,175.84,176.5,175.81,176.5,16527.0,175.84,176.5,175.81,176.5,16527.0
2023-04-10 12:30:00,176.46,176.6,176.43,176.6,2321.0,176.46,176.6,176.43,176.6,2321.0
2023-04-10 12:35:00,176.61,177.18,176.61,177.11,6254.0,176.61,177.18,176.61,177.11,6254.0
2023-04-10 12:40:00,177.2,177.2,177.16,177.16,500.0,177.2,177.2,177.16,177.16,500.0
2023-04-10 12:45:00,177.15,177.55,177.15,177.54,1844.0,177.15,177.55,177.15,177.54,1844.0
2023-04-10 12:50:00,177.57,177.94,177.57,177.93,1300.0,177.57,177.94,177.57,177.93,1300.0
2023-04-10 12:55:00,177.93,178.08,177.87,178.08,1790.0,177.93,178.08,177.87,178.08,1790.0
2023-04-10 13:00:00,178.16,178.16,177.99,178.04,4450.0,178.16,178.16,177.99,178.04,4450.0
2023-04-10 13:05:00,178.05,178.4,178.05,178.4,2343.0,178.05,178.4,178.05,178.4,2343.0
2023-04-10 13:10:00,178.46,178.47,178.37,178.39,2437.0,178.46,178.47,178.37,178.39,2437.0
2023-04-10 13:15:00,178.42,178.42,178.3,178.34,3654.0,178.42,178.42,178.3,178.34,3654.0
2023-04-10 13:20:00,178.41,178.43,178.33,178.4,3734.0,178.41,178.43,178.33,178.4,3734.0
2023-04-10 13:25:00,178.4,178.59,178.39,178.53,2230.0,178.4,178.59,178.39,178.53,2230.0
2023-04-10 13:30:00,178.54,178.55,178.42,178.45,3046.0,178.54,178.55,178.42,178.45,3046.0
2023-04-10 13:35:00,178.51,178.56,178.2,178.2,2731.0,178.51,178.56,178.2,178.2,2731.0
2023-04-10 13:40:00,178.08,178.16,177.96,178.02,2400.0,178.08,178.16,177.96,178.02,2400.0
2023-04-10 13:45:00,178.02,178.16,177.97,178.16,3667.0,178.02,178.16,177.97,178.16,3667.0
2023-04-10 13:50:00,178.09,178.14,177.87,177.94,2061.0,178.09,178.14,177.87,177.94,2061.0
2023-04-10 13:55:00,177.94,178.07,177.94,178.07,1710.0,177.94,178.07,177.94,178.07,1710.0
2023-04-10 14:00:00,178.08,178.28,178.06,178.22,3700.0,178.08,178.28,178.06,178.22,3700.0
2023-04-10 14:05:00,178.23,178.4,178.12,178.15,4605.0,178.23,178.4,178.12,178.15,4605.0
2023-04-10 14:10:00,178.14,178.21,178.06,178.06,3610.0,178.14,178.21,178.06,178.06,3610.0
2023-04-10 14:15:00,178.09,178.31,178.08,178.31,3828.0,178.09,178.31,178.08,178.31,3828.0
2023-04-10 14:20:00,178.36,178.36,178.26,178.27,1946.0,178.36,178.36,178.26,178.27,1946.0
2023-04-10 14:25:00,178.27,178.27,178.13,178.22,1243.0,178.27,178.27,178.13,178.22,1243.0
2023-04-10 14:30:00,178.25,178.45,178.19,178.45,3833.0,178.25,178.45,178.19,178.45,3833.0
2023-04-10 14:35:00,178.53,178.53,178.37,178.37,5040.0,178.53,178.53,178.37,178.37,5040.0
2023-04-10 14:40:00,178.35,178.35,178.14,178.26,3539.0,178.35,178.35,178.14,178.26,3539.0
2023-04-10 14:45:00,178.24,178.27,178.19,178.2,2484.0,178.24,178.27,178.19,178.2,2484.0
2023-04-10 14:50:00,178.26,178.44,178.24,178.42,5847.0,178.26,178.44,178.24,178.42,5847.0
2023-04-10 14:55:00,178.43,178.85,178.42,178.76,5540.0,178.43,178.85,178.42,178.76,5540.0
2023-04-10 15:00:00,178.79,178.79,178.51,178.58,5575.0,178.79,178.79,178.51,178.58,5575.0
2023-04-10 15:05:00,178.59,178.62,178.52,178.59,2500.0,178.59,178.62,178.52,178.59,2500.0
2023-04-10 15:10:00,178.63,178.7,178.59,178.66,6446.0,178.63,178.7,178.59,178.66,6446.0
2023-04-10 15:15:00,178.68,178.73,178.47,178.53,4124.0,178.68,178.73,178.47,178.53,4124.0
2023-04-10 15:20:00,178.48,178.63,178.44,178.44,7779.0,178.48,178.63,178.44,178.44,7779.0
2023-04-10 15:25:00,178.44,178.44,178.25,178.34,5953.0,178.44,178.44,178.25,178.34,5953.0
2023-04-10 15:30:00,178.26,178.26,177.94,177.94,5078.0,178.26,178.26,177.94,177.94,5078.0
2023-04-10 15:35:00,177.79,178.24,177.71,178.2,8036.0,177.79,178.24,177.71,178.2,8036.0
2023-04-10 15:40:00,178.15,178.23,177.86,177.86,6015.0,178.15,178.23,177.86,177.86,6015.0
2023-04-10 15:45:00,177.79,178.08,177.76,177.81,16190.0,177.79,178.08,177.76,177.81,16190.0
2023-04-10 15:50:00,177.78,177.87,177.21,177.3,41336.0,177.78,177.87,177.21,177.3,41336.0
2023-04-10 15:55:00,177.3,178.34,177.29,178.25,132313.0,177.3,178.34,177.29,178.25,132313.0
2023-04-11 09:30:00,177.85,178.89,177.5,178.62,8766.0,177.85,178.89,177.5,178.62,8766.0
2023-04-11 09:35:00,178.36,178.4,177.96,178.03,3110.0,178.36,178.4,177.96,178.03,3110.0
2023-04-11 09:40:00,177.89,178.0,177.65,178.0,1400.0,177.89,178.0,177.65,178.0,1400.0
2023-04-11 09:45:00,178.11,178.11,178.1,178.11,814.0,178.11,178.11,178.1,178.11,814.0
2023-04-11 09:50:00,178.03,178.15,177.67,177.68,1085.0,178.03,178.15,177.67,177.68,1085.0
2023-04-11 09:55:00,177.85,178.14,177.82,177.87,1532.0,177.85,178.14,177.82,177.87,1532.0
2023-04-11 10:00:00,177.85,178.2,177.82,178.05,700.0,177.85,178.2,177.82,178.05,700.0
2023-04-11 10:05:00,177.82,178.27,177.82,178.19,1907.0,177.82,178.27,177.82,178.19,1907.0
2023-04-11 10:10:00,178.16,178.29,177.82,177.91,2152.0,178.16,178.29,177.82,177.91,2152.0
2023-04-11 10:15:00,177.96,178.23,177.91,177.98,2408.0,177.96,178.23,177.91,177.98,2408.0
2023-04-11 10:20:00,177.83,178.04,177.58,178.04,2720.0,177.83,178.04,177.58,178.04,2720.0
2023-04-11 10:25:00,177.97,177.97,177.65,177.65,1535.0,177.97,177.97,177.65,177.65,1535.0
2023-04-11 10:30:00,177.78,177.78,177.25,177.26,1000.0,177.78,177.78,177.25,177.26,1000.0
2023-04-11 10:35:00,177.22,177.22,177.02,177.04,1100.0,177.22,177.22,177.02,177.04,1100.0
2023-04-11 10:40:00,176.87,177.03,176.4,176.41,1500.0,176.87,177.03,176.4,176.41,1500.0
2023-04-11 10:45:00,176.39,176.5,176.3,176.48,1242.0,176.39,176.5,176.3,176.48,1242.0
2023-04-11 10:50:00,176.65,176.65,176.36,176.36,1120.0,176.65,176.65,176.36,176.36,1120.0
2023-04-11 10:55:00,176.36,176.36,176.09,176.16,1926.0,176.36,176.36,176.09,176.16,1926.0
2023-04-11 11:00:00,176.26,176.28,176.13,176.22,1800.0,176.26,176.28,176.13,176.22,1800.0
2023-04-11 11:05:00,176.19,176.19,175.95,175.95,600.0,176.19,176.19,175.95,175.95,600.0
2023-04-11 11:10:00,175.94,176.0,175.79,175.98,2701.0,175.94,176.0,175.79,175.98,2701.0
2023-04-11 11:15:00,176.03,176.53,176.03,176.37,4187.0,176.03,176.53,176.03,176.37,4187.0
2023-04-11 11:20:00,176.44,176.45,176.36,176.42,1685.0,176.44,176.45,176.36,176.42,1685.0
2023-04-11 11:25:00,176.42,176.47,176.21,176.21,2356.0,176.42,176.47,176.21,176.21,2356.0
2023-04-11 11:30:00,176.19,176.38,176.19,176.19,2946.0,176.19,176.38,176.19,176.19,2946.0
2023-04-11 11:35:00,176.13,176.13,175.82,175.82,1711.0,176.13,176.13,175.82,175.82,1711.0
2023-04-11 11:40:00,175.93,175.97,175.78,175.79,1213.0,175.93,175.97,175.78,175.79,1213.0
2023-04-11 11:45:00,175.7,175.9,175.69,175.88,2220.0,175.7,175.9,175.69,175.88,2220.0
2023-04-11 11:50:00,175.86,175.86,175.73,175.81,1520.0,175.86,175.86,175.73,175.81,1520.0
2023-04-11 11:55:00,175.79,175.79,175.77,175.79,800.0,175.79,175.79,175.77,175.79,800.0
2023-04-11 12:00:00,175.84,175.98,175.84,175.97,1590.0,175.84,175.98,175.84,175.97,1590.0
2023-04-11 12:05:00,175.93,175.93,175.72,175.92,4319.0,175.93,175.93,175.72,175.92,4319.0
2023-04-11 12:10:00,176.03,176.24,176.02,176.08,1834.0,176.03,176.24,176.02,176.08,1834.0
2023-04-11 12:15:00,176.02,176.03,175.81,176.03,3990.0,176.02,176.03,175.81,176.03,3990.0
2023-04-11 12:20:00,176.19,176.37,176.18,176.26,1343.0,176.19,176.37,176.18,176.26,1343.0
2023-04-11 12:25:00,176.32,176.52,176.29,176.42,770.0,176.32,176.52,176.29,176.42,770.0
2023-04-11 12:30:00,176.45,176.53,176.44,176.48,1102.0,176.45,176.53,176.44,176.48,1102.0
2023-04-11 12:35:00,176.4,176.4,176.2,176.21,2520.0,176.4,176.4,176.2,176.21,2520.0
2023-04-11 12:40:00,176.2,176.2,176.1,176.1,986.0,176.2,176.2,176.1,176.1,986.0
2023-04-11 12:45:00,176.15,176.31,176.14,176.22,2186.0,176.15,176.31,176.14,176.22,2186.0
2023-04-11 12:50:00,176.22,176.48,176.22,176.41,800.0,176.22,176.48,176.22,176.41,800.0
2023-04-11 12:55:00,176.37,176.38,176.3,176.38,3571.0,176.37,176.38,176.3,176.38,3571.0
2023-04-11 13:00:00,176.45,176.5,176.18,176.19,2800.0,176.45,176.5,176.18,176.19,2800.0
2023-04-11 13:05:00,176.19,176.34,176.06,176.29,7848.0,176.19,176.34,176.06,176.29,7848.0
2023-04-11 13:10:00,176.22,176.28,175.83,175.83,1509.0,176.22,176.28,175.83,175.83,1509.0
2023-04-11 13:15:00,175.79,175.9,175.79,175.87,2038.0,175.79,175.9,175.79,175.87,2038.0
2023-04-11 13:20:00,175.93,175.95,175.82,175.95,1100.0,175.93,175.95,175.82,175.95,1100.0
2023-04-11 13:25:00,175.97,176.06,175.9,176.06,1033.0,175.97,176.06,175.9,176.06,1033.0
2023-04-11 13:30:00,176.28,176.32,176.23,176.25,1483.0,176.28,176.32,176.23,176.25,1483.0
2023-04-11 13:35:00,176.24,176.32,176.23,176.25,1397.0,176.24,176.32,176.23,176.25,1397.0
2023-04-11 13:40:00,176.19,176.32,176.19,176.31,1929.0,176.19,176.32,176.19,176.31,1929.0
2023-04-11 13:45:00,176.34,176.89,176.34,176.84,12900.0,176.34,176.89,176.34,176.84,12900.0
2023-04-11 13:50:00,176.8,176.8,176.42,176.46,4313.0,176.8,176.8,176.42,176.46,4313.0
2023-04-11 13:55:00,176.52,176.66,176.51,176.66,2507.0,176.52,176.66,176.51,176.66,2507.0
2023-04-11 14:00:00,176.65,176.69,176.5,176.5,950.0,176.65,176.69,176.5,176.5,950.0
2023-04-11 14:05:00,176.41,176.5,176.36,176.49,2529.0,176.41,176.5,176.36,176.49,2529.0
2023-04-11 14:10:00,176.43,176.64,176.43,176.53,2648.0,176.43,176.64,176.43,176.53,2648.0
2023-04-11 14:15:00,176.49,176.58,176.49,176.58,500.0,176.49,176.58,176.49,176.58,500.0
2023-04-11 14:20:00,176.59,176.7,176.54,176.59,5503.0,176.59,176.7,176.54,176.59,5503.0
2023-04-11 14:25:00,176.59,176.73,176.56,176.72,2573.0,176.59,176.73,176.56,176.72,2573.0
2023-04-11 14:30:00,176.75,176.9,176.75,176.83,919.0,176.75,176.9,176.75,176.83,919.0
2023-04-11 14:35:00,176.79,176.84,176.7,176.84,2605.0,176.79,176.84,176.7,176.84,2605.0
2023-04-11 14:40:00,176.87,177.06,176.87,176.98,1852.0,176.87,177.06,176.87,176.98,1852.0
2023-04-11 14:45:00,177.01,177.23,177.01,177.23,466.0,177.01,177.23,177.01,177.23,466.0
2023-04-11 14:50:00,177.27,177.45,177.19,177.42,2918.0,177.27,177.45,177.19,177.42,2918.0
2023-04-11 14:55:00,177.38,177.6,177.38,177.59,1854.0,177.38,177.6,177.38,177.59,1854.0
2023-04-11 15:00:00,177.56,177.75,177.51,177.7,3224.0,177.56,177.75,177.51,177.7,3224.0
2023-04-11 15:05:00,177.75,177.75,177.55,177.59,3000.0,177.75,177.75,177.55,177.59,3000.0
2023-04-11 15:10:00,177.63,177.83,177.61,177.79,3658.0,177.63,177.83,177.61,177.79,3658.0
2023-04-11 15:15:00,177.76,177.88,177.73,177.88,3657.0,177.76,177.88,177.73,177.88,3657.0
2023-04-11 15:20:00,177.85,177.94,177.85,177.91,4014.0,177.85,177.94,177.85,177.91,4014.0
2023-04-11 15:25:00,177.86,177.94,177.85,177.94,2005.0,177.86,177.94,177.85,177.94,2005.0
2023-04-11 15:30:00,177.96,178.03,177.76,177.81,6564.0,177.96,178.03,177.76,177.81,6564.0
2023-04-11 15:35:00,177.79,177.9,177.58,177.64,5600.0,177.79,177.9,177.58,177.64,5600.0
2023-04-11 15:40:00,177.55,177.69,177.52,177.64,4720.0,177.55,177.69,177.52,177.64,4720.0
2023-04-11 15:45:00,177.59,177.6,177.18,177.19,12823.0,177.59,177.6,177.18,177.19,12823.0
2023-04-11 15:50:00,177.13,177.38,177.04,177.19,29552.0,177.13,177.38,177.04,177.19,29552.0
2023-04-11 15:55:00,177.19,177.19,176.83,176.91,48064.0,177.19,177.19,176.83,176.91,48064.0
2023-04-12 09:30:00,179.17,179.83,178.88,179.33,17733.0,179.17,179.83,178.88,179.33,17733.0
2023-04-12 09:35:00,179.2,179.2,178.92,179.17,1599.0,179.2,179.2,178.92,179.17,1599.0
2023-04-12 09:40:00,179.01,179.36,178.87,178.87,1735.0,179.01,179.36,178.87,178.87,1735.0
2023-04-12 09:45:00,178.47,178.47,177.71,177.86,5850.0,178.47,178.47,177.71,177.86,5850.0
2023-04-12 09:50:00,177.86,178.11,177.61,178.11,4978.0,177.86,178.11,177.61,178.11,4978.0
2023-04-12 09:55:00,178.31,178.31,177.99,178.27,2935.0,178.31,178.31,177.99,178.27,2935.0
2023-04-12 10:00:00,178.5,178.5,178.04,178.24,1600.0,178.5,178.5,178.04,178.24,1600.0
2023-04-12 10:05:00,178.69,179.72,178.69,179.46,9756.0,178.69,179.72,178.69,179.46,9756.0
2023-04-12 10:10:00,179.45,179.81,179.38,179.81,5352.0,179.45,179.81,179.38,179.81,5352.0
2023-04-12 10:15:00,179.86,179.91,179.51,179.63,8411.0,179.86,179.91,179.51,179.63,8411.0
2023-04-12 10:20:00,179.63,180.21,179.63,179.87,18700.0,179.63,180.21,179.63,179.87,18700.0
2023-04-12 10:25:00,179.86,180.08,179.73,180.08,7111.0,179.86,180.08,179.73,180.08,7111.0
2023-04-12 10:30:00,180.11,180.2,179.22,179.22,2744.0,180.11,180.2,179.22,179.22,2744.0
2023-04-12 10:35:00,179.15,179.15,178.5,178.63,1766.0,179.15,179.15,178.5,178.63,1766.0
2023-04-12 10:40:00,178.58,178.59,178.54,178.54,300.0,178.58,178.59,178.54,178.54,300.0
2023-04-12 10:45:00,178.65,178.93,178.64,178.93,701.0,178.65,178.93,178.64,178.93,701.0
2023-04-12 10:50:00,178.88,178.88,178.52,178.57,1300.0,178.88,178.88,178.52,178.57,1300.0
2023-04-12 10:55:00,178.58,178.61,178.26,178.54,2307.0,178.58,178.61,178.26,178.54,2307.0
2023-04-12 11:00:00,178.52,178.83,178.52,178.78,4303.0,178.52,178.83,178.52,178.78,4303.0
2023-04-12 11:05:00,178.72,178.72,178.39,178.43,1175.0,178.72,178.72,178.39,178.43,1175.0
2023-04-12 11:10:00,178.29,178.29,177.93,178.11,1400.0,178.29,178.29,177.93,178.11,1400.0
2023-04-12 11:15:00,178.16,178.48,178.16,178.47,2834.0,178.16,178.48,178.16,178.47,2834.0
2023-04-12 11:20:00,178.49,178.54,178.31,178.43,3605.0,178.49,178.54,178.31,178.43,3605.0
2023-04-12 11:25:00,178.38,178.48,178.37,178.48,700.0,178.38,178.48,178.37,178.48,700.0
2023-04-12 11:30:00,178.73,178.81,178.49,178.65,1850.0,178.73,178.81,178.49,178.65,1850.0
2023-04-12 11:35:00,178.57,178.75,178.57,178.75,995.0,178.57,178.75,178.57,178.75,995.0
2023-04-12 11:40:00,178.84,178.91,178.84,178.88,500.0,178.84,178.91,178.84,178.88,500.0
2023-04-12 11:45:00,179.2,179.25,179.15,179.17,616.0,179.2,179.25,179.15,179.17,616.0
2023-04-12 11:50:00,179.09,179.18,178.99,179.18,922.0,179.09,179.18,178.99,179.18,922.0
2023-04-12 11:55:00,179.1,179.2,179.1,179.15,1294.0,179.1,179.2,179.1,179.15,1294.0
2023-04-12 12:00:00,179.22,179.31,179.13,179.17,1338.0,179.22,179.31,179.13,179.17,1338.0
2023-04-12 12:05:00,179.16,179.19,179.14,179.15,400.0,179.16,179.19,179.14,179.15,400.0
2023-04-12 12:10:00,179.02,179.09,178.94,178.94,500.0,179.02,179.09,178.94,178.94,500.0
2023-04-12 12:15:00,178.9,178.93,178.78,178.81,725.0,178.9,178.93,178.78,178.81,725.0
2023-04-12 12:20:00,178.75,179.15,178.71,179.15,3578.0,178.75,179.15,178.71,179.15,3578.0
2023-04-12 12:25:00,179.17,179.41,179.17,179.2,1700.0,179.17,179.41,179.17,179.2,1700.0
2023-04-12 12:30:00,179.2,179.2,179.2,179.2,0.0,179.2,179.2,179.2,179.2,0.0
2023-04-12 12:35:00,179.16,179.16,178.96,179.1,2100.0,179.16,179.16,178.96,179.1,2100.0
2023-04-12 12:40:00,179.1,179.1,178.82,178.83,519.0,179.1,179.1,178.82,178.83,519.0
2023-04-12 12:45:00,178.87,179.11,178.77,178.84,1801.0,178.87,179.11,178.77,178.84,1801.0
2023-04-12 12:50:00,178.92,179.05,178.92,179.02,700.0,178.92,179.05,178.92,179.02,700.0
2023-04-12 12:55:00,179.02,179.24,179.02,179.24,1127.0,179.02,179.24,179.02,179.24,1127.0
2023-04-12 13:00:00,179.21,179.21,179.04,179.15,2117.0,179.21,179.21,179.04,179.15,2117.0
2023-04-12 13:05:00,179.31,179.5,179.31,179.42,1400.0,179.31,179.5,179.31,179.42,1400.0
2023-04-12 13:10:00,179.5,179.75,179.5,179.65,2646.0,179.5,179.75,179.5,179.65,2646.0
2023-04-12 13:15:00,179.56,179.56,179.55,179.56,300.0,179.56,179.56,179.55,179.56,300.0
2023-04-12 13:20:00,179.61,179.68,179.44,179.47,1000.0,179.61,179.68,179.44,179.47,1000.0
2023-04-12 13:25:00,179.43,179.67,179.42,179.59,1984.0,179.43,179.67,179.42,179.59,1984.0
2023-04-12 13:30:00,179.59,179.63,179.55,179.55,900.0,179.59,179.63,179.55,179.55,900.0
2023-04-12 13:35:00,179.55,179.58,179.36,179.36,1520.0,179.55,179.58,179.36,179.36,1520.0
2023-04-12 13:40:00,179.07,179.07,178.83,178.84,889.0,179.07,179.07,178.83,178.84,889.0
2023-04-12 13:45:00,178.83,179.05,178.82,178.94,2109.0,178.83,179.05,178.82,178.94,2109.0
2023-04-12 13:50:00,178.88,178.88,178.8,178.8,517.0,178.88,178.88,178.8,178.8,517.0
2023-04-12 13:55:00,178.67,178.71,178.58,178.7,778.0,178.67,178.71,178.58,178.7,778.0
2023-04-12 14:00:00,178.73,178.83,178.58,178.71,3658.0,178.73,178.83,178.58,178.71,3658.0
2023-04-12 14:05:00,178.61,178.62,178.04,178.04,1415.0,178.61,178.62,178.04,178.04,1415.0
2023-04-12 14:10:00,178.17,178.47,178.07,178.47,1627.0,178.17,178.47,178.07,178.47,1627.0
2023-04-12 14:15:00,178.45,178.51,178.33,178.44,1675.0,178.45,178.51,178.33,178.44,1675.0
2023-04-12 14:20:00,178.34,178.35,178.04,178.08,900.0,178.34,178.35,178.04,178.08,900.0
2023-04-12 14:25:00,177.9,177.9,177.28,177.28,1576.0,177.9,177.9,177.28,177.28,1576.0
2023-04-12 14:30:00,177.23,177.43,177.14,177.3,5116.0,177.23,177.43,177.14,177.3,5116.0
2023-04-12 14:35:00,177.3,177.45,177.29,177.34,926.0,177.3,177.45,177.29,177.34,926.0
2023-04-12 14:40:00,177.24,177.65,177.24,177.65,7792.0,177.24,177.65,177.24,177.65,7792.0
2023-04-12 14:45:00,177.74,177.77,177.25,177.48,7029.0,177.74,177.77,177.25,177.48,7029.0
2023-04-12 14:50:00,177.49,177.51,177.36,177.4,2105.0,177.49,177.51,177.36,177.4,2105.0
2023-04-12 14:55:00,177.41,177.68,177.41,177.61,1876.0,177.41,177.68,177.41,177.61,1876.0
2023-04-12 15:00:00,177.56,177.74,177.37,177.42,2193.0,177.56,177.74,177.37,177.42,2193.0
2023-04-12 15:05:00,177.5,177.67,177.5,177.56,1013.0,177.5,177.67,177.5,177.56,1013.0
2023-04-12 15:10:00,177.52,177.52,177.18,177.3,2401.0,177.52,177.52,177.18,177.3,2401.0
2023-04-12 15:15:00,177.35,177.36,177.03,177.19,2954.0,177.35,177.36,177.03,177.19,2954.0
2023-04-12 15:20:00,177.11,177.33,177.09,177.14,2123.0,177.11,177.33,177.09,177.14,2123.0
2023-04-12 15:25:00,177.06,177.09,176.86,176.94,2985.0,177.06,177.09,176.86,176.94,2985.0
2023-04-12 15:30:00,176.9,177.08,176.9,176.92,3527.0,176.9,177.08,176.9,176.92,3527.0
2023-04-12 15:35:00,176.89,177.05,176.89,177.04,1802.0,176.89,177.05,176.89,177.04,1802.0
2023-04-12 15:40:00,177.09,177.11,176.89,177.04,2150.0,177.09,177.11,176.89,177.04,2150.0
2023-04-12 15:45:00,177.01,177.19,176.8,176.84,6949.0,177.01,177.19,176.8,176.84,6949.0
2023-04-12 15:50:00,176.76,176.99,176.61,176.62,18119.0,176.76,176.99,176.61,176.62,18119.0
2023-04-12 15:55:00,176.61,176.86,176.29,176.66,26165.0,176.61,176.86,176.29,176.66,26165.0
2023-04-13 09:30:00,177.97,178.1,177.31,178.1,7424.0,177.97,178.1,177.31,178.1,7424.0
2023-04-13 09:35:00,178.47,179.33,178.22,179.33,978.0,178.47,179.33,178.22,179.33,978.0
2023-04-13 09:40:00,178.78,179.0,178.47,178.7,2446.0,178.78,179.0,178.47,178.7,2446.0
2023-04-13 09:45:00,178.48,178.74,178.48,178.74,300.0,178.48,178.74,178.48,178.74,300.0
2023-04-13 09:50:00,178.46,178.46,178.38,178.39,300.0,178.46,178.46,178.38,178.39,300.0
2023-04-13 09:55:00,178.39,178.39,177.88,177.88,904.0,178.39,178.39,177.88,177.88,904.0
2023-04-13 10:00:00,178.16,178.24,178.04,178.24,800.0,178.16,178.24,178.04,178.24,800.0
2023-04-13 10:05:00,178.34,178.52,178.3,178.48,700.0,178.34,178.52,178.3,178.48,700.0
2023-04-13 10:10:00,178.65,178.86,178.65,178.86,300.0,178.65,178.86,178.65,178.86,300.0
2023-04-13 10:15:00,178.87,179.3,178.79,179.25,3533.0,178.87,179.3,178.79,179.25,3533.0
2023-04-13 10:20:00,179.25,179.28,178.86,178.86,1100.0,179.25,179.28,178.86,178.86,1100.0
2023-04-13 10:25:00,179.08,179.08,178.81,178.91,1050.0,179.08,179.08,178.81,178.91,1050.0
2023-04-13 10:30:00,178.68,178.73,178.3,178.72,4123.0,178.68,178.73,178.3,178.72,4123.0
2023-04-13 10:35:00,178.58,178.94,178.48,178.87,4990.0,178.58,178.94,178.48,178.87,4990.0
2023-04-13 10:40:00,178.77,178.8,178.67,178.8,944.0,178.77,178.8,178.67,178.8,944.0
2023-04-13 10:45:00,178.89,178.91,178.76,178.81,1714.0,178.89,178.91,178.76,178.81,1714.0
2023-04-13 10:50:00,178.9,179.25,178.9,179.25,3817.0,178.9,179.25,178.9,179.25,3817.0
2023-04-13 10:55:00,179.28,179.38,179.11,179.11,2410.0,179.28,179.38,179.11,179.11,2410.0
2023-04-13 11:00:00,179.04,179.43,179.03,179.43,3321.0,179.04,179.43,179.03,179.43,3321.0
2023-04-13 11:05:00,179.37,179.61,179.37,179.61,6052.0,179.37,179.61,179.37,179.61,6052.0
2023-04-13 11:10:00,179.6,179.64,179.18,179.18,3223.0,179.6,179.64,179.18,179.18,3223.0
2023-04-13 11:15:00,179.16,179.16,178.85,178.86,3011.0,179.16,179.16,178.85,178.86,3011.0
2023-04-13 11:20:00,178.9,179.24,178.81,179.23,3350.0,178.9,179.24,178.81,179.23,3350.0
2023-04-13 11:25:00,179.27,179.46,179.17,179.19,5870.0,179.27,179.46,179.17,179.19,5870.0
2023-04-13 11:30:00,179.23,179.33,179.15,179.18,1000.0,179.23,179.33,179.15,179.18,1000.0
2023-04-13 11:35:00,179.33,179.33,179.12,179.19,1400.0,179.33,179.33,179.12,179.19,1400.0
2023-04-13 11:40:00,179.24,179.32,179.0,179.01,2429.0,179.24,179.32,179.0,179.01,2429.0
2023-04-13 11:45:00,179.02,179.36,178.98,179.3,3705.0,179.02,179.36,178.98,179.3,3705.0
2023-04-13 11:50:00,179.23,179.6,179.18,179.48,2332.0,179.23,179.6,179.18,179.48,2332.0
2023-04-13 11:55:00,179.44,179.87,179.44,179.87,3449.0,179.44,179.87,179.44,179.87,3449.0
2023-04-13 12:00:00,180.0,180.2,179.97,180.13,3585.0,180.0,180.2,179.97,180.13,3585.0
2023-04-13 12:05:00,180.14,180.3,180.13,180.19,3698.0,180.14,180.3,180.13,180.19,3698.0
2023-04-13 12:10:00,180.25,180.36,180.13,180.31,3113.0,180.25,180.36,180.13,180.31,3113.0
2023-04-13 12:15:00,180.28,180.52,180.28,180.52,2753.0,180.28,180.52,180.28,180.52,2753.0
2023-04-13 12:20:00,180.54,180.81,180.38,180.81,4056.0,180.54,180.81,180.38,180.81,4056.0
2023-04-13 12:25:00,180.72,180.84,180.67,180.78,3183.0,180.72,180.84,180.67,180.78,3183.0
2023-04-13 12:30:00,180.84,180.86,180.67,180.73,4605.0,180.84,180.86,180.67,180.73,4605.0
2023-04-13 12:35:00,180.73,180.75,180.45,180.45,2023.0,180.73,180.75,180.45,180.45,2023.0
2023-04-13 12:40:00,180.44,180.6,180.26,180.59,3844.0,180.44,180.6,180.26,180.59,3844.0
2023-04-13 12:45:00,180.57,180.68,180.44,180.54,1200.0,180.57,180.68,180.44,180.54,1200.0
2023-04-13 12:50:00,180.56,180.57,180.21,180.21,1443.0,180.56,180.57,180.21,180.21,1443.0
2023-04-13 12:55:00,180.19,180.36,180.17,180.27,1868.0,180.19,180.36,180.17,180.27,1868.0
2023-04-13 13:00:00,180.26,180.26,180.15,180.23,2453.0,180.26,180.26,180.15,180.23,2453.0
2023-04-13 13:05:00,180.11,180.32,180.0,180.23,3036.0,180.11,180.32,180.0,180.23,3036.0
2023-04-13 13:10:00,180.14,180.46,180.14,180.46,2120.0,180.14,180.46,180.14,180.46,2120.0
2023-04-13 13:15:00,180.46,180.46,180.18,180.18,1585.0,180.46,180.46,180.18,180.18,1585.0
2023-04-13 13:20:00,180.24,180.25,180.08,180.19,1491.0,180.24,180.25,180.08,180.19,1491.0
2023-04-13 13:25:00,180.16,180.16,180.01,180.09,797.0,180.16,180.16,180.01,180.09,797.0
2023-04-13 13:30:00,180.15,180.22,180.01,180.01,2000.0,180.15,180.22,180.01,180.01,2000.0
2023-04-13 13:35:00,180.01,180.1,180.0,180.07,1200.0,180.01,180.1,180.0,180.07,1200.0
2023-04-13 13:40:00,180.03,180.37,180.0,180.37,2606.0,180.03,180.37,180.0,180.37,2606.0
2023-04-13 13:45:00,180.38,180.4,180.26,180.26,1000.0,180.38,180.4,180.26,180.26,1000.0
2023-04-13 13:50:00,180.39,180.51,180.38,180.48,1706.0,180.39,180.51,180.38,180.48,1706.0
2023-04-13 13:55:00,180.41,180.62,180.41,180.62,1030.0,180.41,180.62,180.41,180.62,1030.0
2023-04-13 14:00:00,180.56,180.78,180.55,180.55,1700.0,180.56,180.78,180.55,180.55,1700.0
2023-04-13 14:05:00,180.58,180.59,180.4,180.4,900.0,180.58,180.59,180.4,180.4,900.0
2023-04-13 14:10:00,180.46,180.49,180.39,180.45,1500.0,180.46,180.49,180.39,180.45,1500.0
2023-04-13 14:15:00,180.5,180.7,180.46,180.59,6094.0,180.5,180.7,180.46,180.59,6094.0
2023-04-13 14:20:00,180.54,180.56,180.38,180.46,700.0,180.54,180.56,180.38,180.46,700.0
2023-04-13 14:25:00,180.46,180.64,180.42,180.63,2608.0,180.46,180.64,180.42,180.63,2608.0
2023-04-13 14:30:00,180.49,180.49,180.14,180.15,1295.0,180.49,180.49,180.14,180.15,1295.0
2023-04-13 14:35:00,180.2,180.44,179.97,180.39,14885.0,180.2,180.44,179.97,180.39,14885.0
2023-04-13 14:40:00,180.3,180.53,180.29,180.44,1100.0,180.3,180.53,180.29,180.44,1100.0
2023-04-13 14:45:00,180.35,180.54,180.35,180.41,1300.0,180.35,180.54,180.35,180.41,1300.0
2023-04-13 14:50:00,180.47,180.47,180.36,180.42,1593.0,180.47,180.47,180.36,180.42,1593.0
2023-04-13 14:55:00,180.42,180.51,180.36,180.5,1700.0,180.42,180.51,180.36,180.5,1700.0
2023-04-13 15:00:00,180.55,180.72,180.55,180.68,12146.0,180.55,180.72,180.55,180.68,12146.0
2023-04-13 15:05:00,180.69,180.69,180.53,180.53,900.0,180.69,180.69,180.53,180.53,900.0
2023-04-13 15:10:00,180.55,180.57,180.24,180.25,4019.0,180.55,180.57,180.24,180.25,4019.0
2023-04-13 15:15:00,180.28,180.4,180.26,180.31,1931.0,180.28,180.4,180.26,180.31,1931.0
2023-04-13 15:20:00,180.31,180.48,180.09,180.09,8676.0,180.31,180.48,180.09,180.09,8676.0
2023-04-13 15:25:00,180.07,180.34,180.01,180.34,5631.0,180.07,180.34,180.01,180.34,5631.0
2023-04-13 15:30:00,180.31,180.32,180.02,180.05,9023.0,180.31,180.32,180.02,180.05,9023.0
2023-04-13 15:35:00,180.08,180.48,180.04,180.21,24534.0,180.08,180.48,180.04,180.21,24534.0
2023-04-13 15:40:00,180.2,180.57,180.2,180.57,6483.0,180.2,180.57,180.2,180.57,6483.0
2023-04-13 15:45:00,180.56,180.71,180.41,180.48,8116.0,180.56,180.71,180.41,180.48,8116.0
2023-04-13 15:50:00,180.48,180.76,180.48,180.51,16657.0,180.48,180.76,180.48,180.51,16657.0
2023-04-13 15:55:00,180.51,180.86,180.38,180.86,27642.0,180.51,180.86,180.38,180.86,27642.0
2023-04-14 09:30:00,178.82,179.29,178.82,178.88,7739.0,178.82,179.29,178.82,178.88,7739.0
2023-04-14 09:35:00,179.16,179.43,179.16,179.43,429.0,179.16,179.43,179.16,179.43,429.0
2023-04-14 09:40:00,179.49,179.51,179.44,179.51,300.0,179.49,179.51,179.44,179.51,300.0
2023-04-14 09:45:00,179.66,180.16,179.65,180.03,1104.0,179.66,180.16,179.65,180.03,1104.0
2023-04-14 09:50:00,180.15,180.24,180.11,180.21,2752.0,180.15,180.24,180.11,180.21,2752.0
2023-04-14 09:55:00,180.29,180.29,180.02,180.02,603.0,180.29,180.29,180.02,180.02,603.0
2023-04-14 10:00:00,179.9,180.24,179.56,180.24,2544.0,179.9,180.24,179.56,180.24,2544.0
2023-04-14 10:05:00,179.99,180.0,179.25,179.36,2646.0,179.99,180.0,179.25,179.36,2646.0
2023-04-14 10:10:00,179.3,179.44,179.3,179.42,600.0,179.3,179.44,179.3,179.42,600.0
2023-04-14 10:15:00,179.43,179.43,178.9,178.9,1031.0,179.43,179.43,178.9,178.9,1031.0
2023-04-14 10:20:00,178.91,179.03,178.54,178.55,1185.0,178.91,179.03,178.54,178.55,1185.0
2023-04-14 10:25:00,178.77,179.0,178.58,179.0,4140.0,178.77,179.0,178.58,179.0,4140.0
2023-04-14 10:30:00,179.04,179.25,178.92,178.93,1501.0,179.04,179.25,178.92,178.93,1501.0
2023-04-14 10:35:00,178.85,179.03,178.84,178.92,1606.0,178.85,179.03,178.84,178.92,1606.0
2023-04-14 10:40:00,178.91,178.91,178.58,178.83,2245.0,178.91,178.91,178.58,178.83,2245.0
2023-04-14 10:45:00,178.73,178.77,178.58,178.58,2112.0,178.73,178.77,178.58,178.58,2112.0
2023-04-14 10:50:00,178.67,178.69,178.45,178.45,2716.0,178.67,178.69,178.45,178.45,2716.0
2023-04-14 10:55:00,178.45,178.92,178.43,178.92,1016.0,178.45,178.92,178.43,178.92,1016.0
2023-04-14 11:00:00,178.83,178.91,178.67,178.7,2600.0,178.83,178.91,178.67,178.7,2600.0
2023-04-14 11:05:00,178.63,178.72,178.52,178.52,1100.0,178.63,178.72,178.52,178.52,1100.0
2023-04-14 11:10:00,178.56,178.79,178.55,178.67,2421.0,178.56,178.79,178.55,178.67,2421.0
2023-04-14 11:15:00,178.79,178.83,178.62,178.62,1860.0,178.79,178.83,178.62,178.62,1860.0
2023-04-14 11:20:00,178.61,178.74,178.26,178.26,2158.0,178.61,178.74,178.26,178.26,2158.0
2023-04-14 11:25:00,178.25,178.25,177.94,178.0,2513.0,178.25,178.25,177.94,178.0,2513.0
2023-04-14 11:30:00,178.09,178.12,177.89,178.12,1568.0,178.09,178.12,177.89,178.12,1568.0
2023-04-14 11:35:00,178.09,178.17,177.81,177.81,1707.0,178.09,178.17,177.81,177.81,1707.0
2023-04-14 11:40:00,177.91,177.95,177.71,177.71,833.0,177.91,177.95,177.71,177.71,833.0
2023-04-14 11:45:00,177.8,177.93,177.68,177.68,1290.0,177.8,177.93,177.68,177.68,1290.0
2023-04-14 11:50:00,177.72,177.73,177.61,177.61,517.0,177.72,177.73,177.61,177.61,517.0
2023-04-14 11:55:00,177.57,177.74,177.42,177.74,1760.0,177.57,177.74,177.42,177.74,1760.0
2023-04-14 12:00:00,177.62,177.67,177.51,177.53,2404.0,177.62,177.67,177.51,177.53,2404.0
2023-04-14 12:05:00,177.6,177.63,177.32,177.43,1904.0,177.6,177.63,177.32,177.43,1904.0
2023-04-14 12:10:00,177.53,177.54,177.53,177.53,123.0,177.53,177.54,177.53,177.53,123.0
2023-04-14 12:15:00,177.52,177.63,177.36,177.63,1920.0,177.52,177.63,177.36,177.63,1920.0
2023-04-14 12:20:00,177.56,177.6,177.48,177.51,623.0,177.56,177.6,177.48,177.51,623.0
2023-04-14 12:25:00,177.52,177.6,177.44,177.44,1901.0,177.52,177.6,177.44,177.44,1901.0
2023-04-14 12:30:00,177.41,177.48,177.31,177.46,1402.0,177.41,177.48,177.31,177.46,1402.0
2023-04-14 12:35:00,177.41,177.41,177.16,177.16,2030.0,177.41,177.41,177.16,177.16,2030.0
2023-04-14 12:40:00,177.24,177.25,177.1,177.1,850.0,177.24,177.25,177.1,177.1,850.0
2023-04-14 12:45:00,176.75,176.75,176.58,176.74,1120.0,176.75,176.75,176.58,176.74,1120.0
2023-04-14 12:50:00,176.82,176.83,176.71,176.71,1931.0,176.82,176.83,176.71,176.71,1931.0
2023-04-14 12:55:00,176.69,176.96,176.69,176.84,839.0,176.69,176.96,176.69,176.84,839.0
2023-04-14 13:00:00,176.9,177.11,176.9,177.11,201.0,176.9,177.11,176.9,177.11,201.0
2023-04-14 13:05:00,177.15,177.15,177.0,177.14,2220.0,177.15,177.15,177.0,177.14,2220.0
2023-04-14 13:10:00,177.21,177.46,177.21,177.46,1500.0,177.21,177.46,177.21,177.46,1500.0
2023-04-14 13:15:00,177.46,177.71,177.46,177.64,1500.0,177.46,177.71,177.46,177.64,1500.0
2023-04-14 13:20:00,177.69,177.69,177.35,177.49,2331.0,177.69,177.69,177.35,177.49,2331.0
2023-04-14 13:25:00,177.43,177.43,177.31,177.31,1402.0,177.43,177.43,177.31,177.31,1402.0
2023-04-14 13:30:00,177.26,177.26,176.92,176.97,2272.0,177.26,177.26,176.92,176.97,2272.0
2023-04-14 13:35:00,176.91,176.95,176.79,176.95,2845.0,176.91,176.95,176.79,176.95,2845.0
2023-04-14 13:40:00,176.94,177.16,176.94,177.03,1320.0,176.94,177.16,176.94,177.03,1320.0
2023-04-14 13:45:00,177.01,177.26,177.01,177.2,1700.0,177.01,177.26,177.01,177.2,1700.0
2023-04-14 13:50:00,177.29,177.43,177.18,177.43,1413.0,177.29,177.43,177.18,177.43,1413.0
2023-04-14 13:55:00,177.51,177.65,177.51,177.65,500.0,177.51,177.65,177.51,177.65,500.0
2023-04-14 14:00:00,177.69,177.79,177.59,177.64,3027.0,177.69,177.79,177.59,177.64,3027.0
2023-04-14 14:05:00,177.58,177.77,177.51,177.76,1334.0,177.58,177.77,177.51,177.76,1334.0
2023-04-14 14:10:00,177.79,177.94,177.79,177.94,1649.0,177.79,177.94,177.79,177.94,1649.0
2023-04-14 14:15:00,177.97,178.05,177.9,177.92,1722.0,177.97,178.05,177.9,177.92,1722.0
2023-04-14 14:20:00,177.88,178.19,177.86,178.14,2621.0,177.88,178.19,177.86,178.14,2621.0
2023-04-14 14:25:00,178.07,178.15,178.07,178.14,651.0,178.07,178.15,178.07,178.14,651.0
2023-04-14 14:30:00,178.26,178.31,178.21,178.22,1500.0,178.26,178.31,178.21,178.22,1500.0
2023-04-14 14:35:00,178.15,178.15,177.95,178.01,2133.0,178.15,178.15,177.95,178.01,2133.0
2023-04-14 14:40:00,177.93,178.18,177.85,178.18,2898.0,177.93,178.18,177.85,178.18,2898.0
2023-04-14 14:45:00,178.12,178.21,177.99,178.21,1214.0,178.12,178.21,177.99,178.21,1214.0
2023-04-14 14:50:00,178.2,178.54,178.18,178.24,9676.0,178.2,178.54,178.18,178.24,9676.0
2023-04-14 14:55:00,178.18,178.31,178.18,178.31,623.0,178.18,178.31,178.18,178.31,623.0
2023-04-14 15:00:00,178.22,178.22,178.02,178.02,700.0,178.22,178.22,178.02,178.02,700.0
2023-04-14 15:05:00,178.09,178.1,177.93,178.0,2252.0,178.09,178.1,177.93,178.0,2252.0
2023-04-14 15:10:00,177.94,177.97,177.78,177.8,1865.0,177.94,177.97,177.78,177.8,1865.0
2023-04-14 15:15:00,177.63,177.92,177.57,177.92,1308.0,177.63,177.92,177.57,177.92,1308.0
2023-04-14 15:20:00,177.94,178.1,177.85,178.1,1816.0,177.94,178.1,177.85,178.1,1816.0
2023-04-14 15:25:00,178.28,178.45,178.24,178.39,2522.0,178.28,178.45,178.24,178.39,2522.0
2023-04-14 15:30:00,178.4,178.48,178.4,178.44,2552.0,178.4,178.48,178.4,178.44,2552.0
2023-04-14 15:35:00,178.48,178.66,178.36,178.65,5429.0,178.48,178.66,178.36,178.65,5429.0
2023-04-14 15:40:00,178.75,178.93,178.67,178.93,3700.0,178.75,178.93,178.67,178.93,3700.0
2023-04-14 15:45:00,178.92,178.98,178.78,178.91,8274.0,178.92,178.98,178.78,178.91,8274.0
2023-04-14 15:50:00,178.87,178.87,178.6,178.74,9435.0,178.87,178.87,178.6,178.74,9435.0
2023-04-14 15:55:00,178.74,179.01,178.69,178.94,37500.0,178.74,179.01,178.69,178.94,37500.0
2023-04-17 09:30:00,179.37,179.37,178.52,178.69,6209.0,179.37,179.37,178.52,178.69,6209.0
2023-04-17 09:35:00,178.91,179.45,178.91,179.19,1001.0,178.91,179.45,178.91,179.19,1001.0
2023-04-17 09:40:00,179.75,180.1,179.17,179.44,8015.0,179.75,180.1,179.17,179.44,8015.0
2023-04-17 09:45:00,179.19,179.23,179.0,179.0,600.0,179.19,179.23,179.0,179.0,600.0
2023-04-17 09:50:00,179.0,179.2,178.56,178.79,5346.0,179.0,179.2,178.56,178.79,5346.0
2023-04-17 09:55:00,178.24,178.31,177.96,177.96,1242.0,178.24,178.31,177.96,177.96,1242.0
2023-04-17 10:00:00,178.33,178.33,177.8,177.93,3075.0,178.33,178.33,177.8,177.93,3075.0
2023-04-17 10:05:00,178.07,178.45,178.07,178.14,2539.0,178.07,178.45,178.07,178.14,2539.0
2023-04-17 10:10:00,178.36,178.57,178.25,178.25,2321.0,178.36,178.57,178.25,178.25,2321.0
2023-04-17 10:15:00,178.37,178.4,178.23,178.3,2266.0,178.37,178.4,178.23,178.3,2266.0
2023-04-17 10:20:00,178.27,178.54,178.18,178.18,2765.0,178.27,178.54,178.18,178.18,2765.0
2023-04-17 10:25:00,178.18,178.25,177.9,177.9,1317.0,178.18,178.25,177.9,177.9,1317.0
2023-04-17 10:30:00,177.75,178.01,177.75,178.01,2718.0,177.75,178.01,177.75,178.01,2718.0
2023-04-17 10:35:00,177.91,177.94,177.63,177.87,2472.0,177.91,177.94,177.63,177.87,2472.0
2023-04-17 10:40:00,177.91,177.91,177.45,177.73,1859.0,177.91,177.91,177.45,177.73,1859.0
2023-04-17 10:45:00,177.53,177.83,177.53,177.83,500.0,177.53,177.83,177.53,177.83,500.0
2023-04-17 10:50:00,177.84,177.94,177.62,177.7,6152.0,177.84,177.94,177.62,177.7,6152.0
2023-04-17 10:55:00,177.57,177.87,177.45,177.87,2958.0,177.57,177.87,177.45,177.87,2958.0
2023-04-17 11:00:00,177.81,177.87,177.5,177.5,2069.0,177.81,177.87,177.5,177.5,2069.0
2023-04-17 11:05:00,177.59,177.74,177.59,177.68,1502.0,177.59,177.74,177.59,177.68,1502.0
2023-04-17 11:10:00,177.68,178.11,177.68,178.06,2903.0,177.68,178.11,177.68,178.06,2903.0
2023-04-17 11:15:00,178.0,178.35,178.0,178.2,953.0,178.0,178.35,178.0,178.2,953.0
2023-04-17 11:20:00,178.15,178.15,178.04,178.08,1300.0,178.15,178.15,178.04,178.08,1300.0
2023-04-17 11:25:00,178.14,178.28,177.82,177.82,2105.0,178.14,178.28,177.82,177.82,2105.0
2023-04-17 11:30:00,177.79,177.79,177.3,177.31,1703.0,177.79,177.79,177.3,177.31,1703.0
2023-04-17 11:35:00,177.29,177.44,177.15,177.38,2578.0,177.29,177.44,177.15,177.38,2578.0
2023-04-17 11:40:00,177.44,177.49,177.32,177.4,1200.0,177.44,177.49,177.32,177.4,1200.0
2023-04-17 11:45:00,177.45,177.7,177.38,177.7,1138.0,177.45,177.7,177.38,177.7,1138.0
2023-04-17 11:50:00,177.65,177.69,177.65,177.67,300.0,177.65,177.69,177.65,177.67,300.0
2023-04-17 11:55:00,177.75,177.87,177.67,177.75,2484.0,177.75,177.87,177.67,177.75,2484.0
2023-04-17 12:00:00,177.74,177.79,177.65,177.65,733.0,177.74,177.79,177.65,177.65,733.0
2023-04-17 12:05:00,177.83,178.07,177.79,177.9,4742.0,177.83,178.07,177.79,177.9,4742.0
2023-04-17 12:10:00,177.9,178.49,177.89,178.46,3733.0,177.9,178.49,177.89,178.46,3733.0
2023-04-17 12:15:00,178.3,178.3,178.03,178.03,1377.0,178.3,178.3,178.03,178.03,1377.0
2023-04-17 12:20:00,178.03,178.12,177.87,177.87,2402.0,178.03,178.12,177.87,177.87,2402.0
2023-04-17 12:25:00,177.95,178.11,177.93,177.95,1656.0,177.95,178.11,177.93,177.95,1656.0
2023-04-17 12:30:00,177.7,177.79,177.7,177.71,585.0,177.7,177.79,177.7,177.71,585.0
2023-04-17 12:35:00,177.71,178.14,177.71,178.14,1736.0,177.71,178.14,177.71,178.14,1736.0
2023-04-17 12:40:00,177.98,178.14,177.92,177.92,1188.0,177.98,178.14,177.92,177.92,1188.0
2023-04-17 12:45:00,178.01,178.03,177.8,177.81,2619.0,178.01,178.03,177.8,177.81,2619.0
2023-04-17 12:50:00,177.72,177.76,177.59,177.59,910.0,177.72,177.76,177.59,177.59,910.0
2023-04-17 12:55:00,177.73,178.11,177.73,177.92,2408.0,177.73,178.11,177.73,177.92,2408.0
2023-04-17 13:00:00,177.93,178.11,177.82,178.11,1693.0,177.93,178.11,177.82,178.11,1693.0
2023-04-17 13:05:00,178.0,178.01,177.87,178.01,1500.0,178.0,178.01,177.87,178.01,1500.0
2023-04-17 13:10:00,178.01,178.32,178.01,178.32,719.0,178.01,178.32,178.01,178.32,719.0
2023-04-17 13:15:00,178.4,178.43,178.25,178.4,2534.0,178.4,178.43,178.25,178.4,2534.0
2023-04-17 13:20:00,178.28,178.28,178.14,178.14,677.0,178.28,178.28,178.14,178.14,677.0
2023-04-17 13:25:00,178.05,178.11,177.95,177.95,1441.0,178.05,178.11,177.95,177.95,1441.0
2023-04-17 13:30:00,177.96,178.03,177.96,178.03,1243.0,177.96,178.03,177.96,178.03,1243.0
2023-04-17 13:35:00,178.0,178.0,177.82,178.0,1101.0,178.0,178.0,177.82,178.0,1101.0
2023-04-17 13:40:00,177.91,177.98,177.83,177.98,1350.0,177.91,177.98,177.83,177.98,1350.0
2023-04-17 13:45:00,177.88,178.03,177.84,177.84,1051.0,177.88,178.03,177.84,177.84,1051.0
2023-04-17 13:50:00,177.78,177.78,177.69,177.69,500.0,177.78,177.78,177.69,177.69,500.0
2023-04-17 13:55:00,177.57,177.62,177.47,177.62,2249.0,177.57,177.62,177.47,177.62,2249.0
2023-04-17 14:00:00,177.59,177.7,177.5,177.7,1528.0,177.59,177.7,177.5,177.7,1528.0
2023-04-17 14:05:00,177.69,177.73,177.64,177.73,400.0,177.69,177.73,177.64,177.73,400.0
2023-04-17 14:10:00,177.69,177.89,177.69,177.89,1350.0,177.69,177.89,177.69,177.89,1350.0
2023-04-17 14:15:00,177.81,177.87,177.8,177.83,400.0,177.81,177.87,177.8,177.83,400.0
2023-04-17 14:20:00,177.86,177.95,177.85,177.87,1506.0,177.86,177.95,177.85,177.87,1506.0
2023-04-17 14:25:00,177.93,177.93,177.81,177.91,1803.0,177.93,177.93,177.81,177.91,1803.0
2023-04-17 14:30:00,177.83,177.91,177.82,177.9,2768.0,177.83,177.91,177.82,177.9,2768.0
2023-04-17 14:35:00,177.78,177.81,177.73,177.81,910.0,177.78,177.81,177.73,177.81,910.0
2023-04-17 14:40:00,177.83,177.98,177.83,177.91,1715.0,177.83,177.98,177.83,177.91,1715.0
2023-04-17 14:45:00,177.91,178.06,177.91,178.04,1950.0,177.91,178.06,177.91,178.04,1950.0
2023-04-17 14:50:00,178.05,178.06,177.97,178.06,801.0,178.05,178.06,177.97,178.06,801.0
2023-04-17 14:55:00,178.06,178.1,177.98,178.09,1800.0,178.06,178.1,177.98,178.09,1800.0
2023-04-17 15:00:00,178.1,178.2,178.1,178.17,2127.0,178.1,178.2,178.1,178.17,2127.0
2023-04-17 15:05:00,178.24,178.36,178.24,178.35,2136.0,178.24,178.36,178.24,178.35,2136.0
2023-04-17 15:10:00,178.3,178.44,178.25,178.41,1526.0,178.3,178.44,178.25,178.41,1526.0
2023-04-17 15:15:00,178.43,178.57,178.43,178.57,1461.0,178.43,178.57,178.43,178.57,1461.0
2023-04-17 15:20:00,178.51,178.65,178.5,178.52,2735.0,178.51,178.65,178.5,178.52,2735.0
2023-04-17 15:25:00,178.55,178.78,178.52,178.75,3583.0,178.55,178.78,178.52,178.75,3583.0
2023-04-17 15:30:00,178.73,178.95,178.61,178.9,5537.0,178.73,178.95,178.61,178.9,5537.0
2023-04-17 15:35:00,178.86,178.9,178.4,178.56,16318.0,178.86,178.9,178.4,178.56,16318.0
2023-04-17 15:40:00,178.54,178.72,178.54,178.68,6803.0,178.54,178.72,178.54,178.68,6803.0
2023-04-17 15:45:00,178.63,178.65,178.37,178.63,20343.0,178.63,178.65,178.37,178.63,20343.0
2023-04-17 15:50:00,178.59,179.04,178.52,179.03,19512.0,178.59,179.04,178.52,179.03,19512.0
2023-04-17 15:55:00,179.09,179.15,178.84,179.01,42165.0,179.09,179.15,178.84,179.01,42165.0
2023-04-18 09:30:00,181.44,181.5,180.97,181.1,20266.0,181.44,181.5,180.97,181.1,20266.0
2023-04-18 09:35:00,181.11,181.4,181.11,181.2,1027.0,181.11,181.4,181.11,181.2,1027.0
2023-04-18 09:40:00,180.94,181.39,180.93,181.22,2818.0,180.94,181.39,180.93,181.22,2818.0
2023-04-18 09:45:00,181.22,181.49,181.14,181.14,4520.0,181.22,181.49,181.14,181.14,4520.0
2023-04-18 09:50:00,181.14,181.24,180.99,181.11,1719.0,181.14,181.24,180.99,181.11,1719.0
2023-04-18 09:55:00,181.21,181.76,180.9,180.95,6854.0,181.21,181.76,180.9,180.95,6854.0
2023-04-18 10:00:00,180.97,180.97,180.34,180.43,2179.0,180.97,180.97,180.34,180.43,2179.0
2023-04-18 10:05:00,180.41,181.08,180.41,180.69,6267.0,180.41,181.08,180.41,180.69,6267.0
2023-04-18 10:10:00,180.61,180.65,180.42,180.52,2244.0,180.61,180.65,180.42,180.52,2244.0
2023-04-18 10:15:00,180.39,180.84,180.39,180.81,3321.0,180.39,180.84,180.39,180.81,3321.0
2023-04-18 10:20:00,180.82,180.82,180.61,180.66,1973.0,180.82,180.82,180.61,180.66,1973.0
2023-04-18 10:25:00,180.62,180.62,180.07,180.35,5953.0,180.62,180.62,180.07,180.35,5953.0
2023-04-18 10:30:00,180.34,180.42,180.15,180.35,4900.0,180.34,180.42,180.15,180.35,4900.0
2023-04-18 10:35:00,180.39,180.65,180.24,180.61,4484.0,180.39,180.65,180.24,180.61,4484.0
2023-04-18 10:40:00,180.65,180.83,180.57,180.83,2796.0,180.65,180.83,180.57,180.83,2796.0
2023-04-18 10:45:00,180.86,180.98,180.78,180.78,4998.0,180.86,180.98,180.78,180.78,4998.0
2023-04-18 10:50:00,180.84,181.39,180.75,181.39,10378.0,180.84,181.39,180.75,181.39,10378.0
2023-04-18 10:55:00,181.38,181.62,181.3,181.4,4865.0,181.38,181.62,181.3,181.4,4865.0
2023-04-18 11:00:00,181.39,181.43,181.02,181.02,6108.0,181.39,181.43,181.02,181.02,6108.0
2023-04-18 11:05:00,181.02,181.42,181.02,181.25,9498.0,181.02,181.42,181.02,181.25,9498.0
2023-04-18 11:10:00,181.25,181.6,181.17,181.6,20673.0,181.25,181.6,181.17,181.6,20673.0
2023-04-18 11:15:00,181.54,181.84,181.48,181.83,6306.0,181.54,181.84,181.48,181.83,6306.0
2023-04-18 11:20:00,181.9,181.93,181.5,181.57,7083.0,181.9,181.93,181.5,181.57,7083.0
2023-04-18 11:25:00,181.55,181.88,181.53,181.73,11027.0,181.55,181.88,181.53,181.73,11027.0
2023-04-18 11:30:00,181.75,181.99,181.74,181.89,4489.0,181.75,181.99,181.74,181.89,4489.0
2023-04-18 11:35:00,181.99,182.24,181.99,182.06,11699.0,181.99,182.24,181.99,182.06,11699.0
2023-04-18 11:40:00,182.07,182.55,181.87,182.55,7310.0,182.07,182.55,181.87,182.55,7310.0
2023-04-18 11:45:00,182.6,182.73,182.37,182.68,8840.0,182.6,182.73,182.37,182.68,8840.0
2023-04-18 11:50:00,182.65,182.65,182.45,182.61,5123.0,182.65,182.65,182.45,182.61,5123.0
2023-04-18 11:55:00,182.52,182.56,182.44,182.49,5232.0,182.52,182.56,182.44,182.49,5232.0
2023-04-18 12:00:00,182.5,182.68,182.35,182.45,10069.0,182.5,182.68,182.35,182.45,10069.0
2023-04-18 12:05:00,182.44,182.52,182.21,182.52,11433.0,182.44,182.52,182.21,182.52,11433.0
2023-04-18 12:10:00,182.49,182.6,182.45,182.59,3595.0,182.49,182.6,182.45,182.59,3595.0
2023-04-18 12:15:00,182.62,182.66,182.47,182.52,7657.0,182.62,182.66,182.47,182.52,7657.0
2023-04-18 12:20:00,182.55,182.56,182.25,182.52,17591.0,182.55,182.56,182.25,182.52,17591.0
2023-04-18 12:25:00,182.55,182.85,182.54,182.83,4357.0,182.55,182.85,182.54,182.83,4357.0
2023-04-18 12:30:00,182.85,182.88,182.44,182.75,8162.0,182.85,182.88,182.44,182.75,8162.0
2023-04-18 12:35:00,182.8,182.8,182.4,182.4,14765.0,182.8,182.8,182.4,182.4,14765.0
2023-04-18 12:40:00,182.31,182.31,181.98,182.28,6924.0,182.31,182.31,181.98,182.28,6924.0
2023-04-18 12:45:00,182.2,182.43,182.18,182.31,8615.0,182.2,182.43,182.18,182.31,8615.0
2023-04-18 12:50:00,182.34,182.44,182.22,182.4,7778.0,182.34,182.44,182.22,182.4,7778.0
2023-04-18 12:55:00,182.4,182.51,182.4,182.49,7009.0,182.4,182.51,182.4,182.49,7009.0
2023-04-18 13:00:00,182.5,182.57,182.39,182.48,5191.0,182.5,182.57,182.39,182.48,5191.0
2023-04-18 13:05:00,182.55,182.58,182.37,182.57,4513.0,182.55,182.58,182.37,182.57,4513.0
2023-04-18 13:10:00,182.57,182.57,182.29,182.31,3940.0,182.57,182.57,182.29,182.31,3940.0
2023-04-18 13:15:00,182.22,182.31,182.11,182.22,4008.0,182.22,182.31,182.11,182.22,4008.0
2023-04-18 13:20:00,182.2,182.25,182.08,182.18,5754.0,182.2,182.25,182.08,182.18,5754.0
2023-04-18 13:25:00,182.17,182.21,182.1,182.21,3015.0,182.17,182.21,182.1,182.21,3015.0
2023-04-18 13:30:00,182.12,182.31,182.1,182.31,4740.0,182.12,182.31,182.1,182.31,4740.0
2023-04-18 13:35:00,182.27,182.5,182.27,182.49,4793.0,182.27,182.5,182.27,182.49,4793.0
2023-04-18 13:40:00,182.45,182.66,182.45,182.66,2915.0,182.45,182.66,182.45,182.66,2915.0
2023-04-18 13:45:00,182.63,182.94,182.63,182.8,4270.0,182.63,182.94,182.63,182.8,4270.0
2023-04-18 13:50:00,182.81,182.9,182.76,182.88,3521.0,182.81,182.9,182.76,182.88,3521.0
2023-04-18 13:55:00,182.85,182.87,182.7,182.85,4815.0,182.85,182.87,182.7,182.85,4815.0
2023-04-18 14:00:00,182.86,182.93,182.79,182.79,5236.0,182.86,182.93,182.79,182.79,5236.0
2023-04-18 14:05:00,182.75,182.78,182.64,182.74,2778.0,182.75,182.78,182.64,182.74,2778.0
2023-04-18 14:10:00,182.75,182.9,182.7,182.89,2987.0,182.75,182.9,182.7,182.89,2987.0
2023-04-18 14:15:00,182.86,182.99,182.8,182.86,3430.0,182.86,182.99,182.8,182.86,3430.0
2023-04-18 14:20:00,182.92,183.03,182.87,183.02,2874.0,182.92,183.03,182.87,183.02,2874.0
2023-04-18 14:25:00,183.02,183.26,183.02,183.05,6780.0,183.02,183.26,183.02,183.05,6780.0
2023-04-18 14:30:00,182.97,182.99,182.77,182.78,2303.0,182.97,182.99,182.77,182.78,2303.0
2023-04-18 14:35:00,182.75,182.96,182.75,182.88,4223.0,182.75,182.96,182.75,182.88,4223.0
2023-04-18 14:40:00,182.81,182.86,182.61,182.65,14256.0,182.81,182.86,182.61,182.65,14256.0
2023-04-18 14:45:00,182.66,182.73,182.28,182.36,9774.0,182.66,182.73,182.28,182.36,9774.0
2023-04-18 14:50:00,182.33,182.76,182.3,182.71,6283.0,182.33,182.76,182.3,182.71,6283.0
2023-04-18 14:55:00,182.72,182.82,182.69,182.78,3124.0,182.72,182.82,182.69,182.78,3124.0
2023-04-18 15:00:00,182.78,182.84,182.72,182.84,8150.0,182.78,182.84,182.72,182.84,8150.0
2023-04-18 15:05:00,182.81,182.82,182.59,182.65,7627.0,182.81,182.82,182.59,182.65,7627.0
2023-04-18 15:10:00,182.66,182.75,182.6,182.75,5833.0,182.66,182.75,182.6,182.75,5833.0
2023-04-18 15:15:00,182.71,182.83,182.67,182.78,5994.0,182.71,182.83,182.67,182.78,5994.0
2023-04-18 15:20:00,182.8,182.86,182.7,182.75,7784.0,182.8,182.86,182.7,182.75,7784.0
2023-04-18 15:25:00,182.77,182.8,182.65,182.74,9669.0,182.77,182.8,182.65,182.74,9669.0
2023-04-18 15:30:00,182.73,182.84,182.71,182.81,8588.0,182.73,182.84,182.71,182.81,8588.0
2023-04-18 15:35:00,182.81,182.86,182.72,182.82,11150.0,182.81,182.86,182.72,182.82,11150.0
2023-04-18 15:40:00,182.8,183.13,182.77,183.13,10235.0,182.8,183.13,182.77,183.13,10235.0
2023-04-18 15:45:00,183.12,183.15,183.0,183.08,13084.0,183.12,183.15,183.0,183.08,13084.0
2023-04-18 15:50:00,183.07,183.34,182.91,182.96,38911.0,183.07,183.34,182.91,182.96,38911.0
2023-04-18 15:55:00,182.94,183.22,182.91,183.07,58390.0,182.94,183.22,182.91,183.07,58390.0
2023-04-19 09:30:00,182.45,182.9,181.92,182.86,8705.0,182.45,182.9,181.92,182.86,8705.0
2023-04-19 09:35:00,182.97,183.79,182.83,182.96,6413.0,182.97,183.79,182.83,182.96,6413.0
2023-04-19 09:40:00,183.1,183.1,182.2,182.2,1700.0,183.1,183.1,182.2,182.2,1700.0
2023-04-19 09:45:00,182.09,182.12,181.71,181.75,1958.0,182.09,182.12,181.71,181.75,1958.0
2023-04-19 09:50:00,181.89,182.0,181.69,181.69,1020.0,181.89,182.0,181.69,181.69,1020.0
2023-04-19 09:55:00,181.5,181.62,181.35,181.5,6361.0,181.5,181.62,181.35,181.5,6361.0
2023-04-19 10:00:00,181.56,181.75,181.48,181.48,2700.0,181.56,181.75,181.48,181.48,2700.0
2023-04-19 10:05:00,181.46,181.64,181.39,181.64,1172.0,181.46,181.64,181.39,181.64,1172.0
2023-04-19 10:10:00,181.56,182.28,181.55,182.28,28206.0,181.56,182.28,181.55,182.28,28206.0
2023-04-19 10:15:00,182.29,182.9,182.29,182.7,113083.0,182.29,182.9,182.29,182.7,113083.0
2023-04-19 10:20:00,182.69,182.72,182.37,182.47,7143.0,182.69,182.72,182.37,182.47,7143.0
2023-04-19 10:25:00,182.47,182.86,182.47,182.68,4854.0,182.47,182.86,182.47,182.68,4854.0
2023-04-19 10:30:00,182.71,183.1,182.7,182.93,1658.0,182.71,183.1,182.7,182.93,1658.0
2023-04-19 10:35:00,182.95,183.15,182.95,183.01,2300.0,182.95,183.15,182.95,183.01,2300.0
2023-04-19 10:40:00,183.11,183.24,182.97,183.24,5966.0,183.11,183.24,182.97,183.24,5966.0
2023-04-19 10:45:00,183.27,183.27,182.62,182.69,6447.0,183.27,183.27,182.62,182.69,6447.0
2023-04-19 10:50:00,182.51,182.51,182.03,182.1,3796.0,182.51,182.51,182.03,182.1,3796.0
2023-04-19 10:55:00,182.18,182.28,181.88,181.88,1501.0,182.18,182.28,181.88,181.88,1501.0
2023-04-19 11:00:00,181.94,181.94,181.8,181.81,2745.0,181.94,181.94,181.8,181.81,2745.0
2023-04-19 11:05:00,181.87,182.09,181.87,181.99,941.0,181.87,182.09,181.87,181.99,941.0
2023-04-19 11:10:00,181.94,182.04,181.79,182.04,2440.0,181.94,182.04,181.79,182.04,2440.0
2023-04-19 11:15:00,182.1,182.23,182.01,182.01,1400.0,182.1,182.23,182.01,182.01,1400.0
2023-04-19 11:20:00,182.05,182.05,181.75,181.84,2774.0,182.05,182.05,181.75,181.84,2774.0
2023-04-19 11:25:00,181.81,182.11,181.78,182.11,1900.0,181.81,182.11,181.78,182.11,1900.0
2023-04-19 11:30:00,182.04,182.05,182.0,182.01,964.0,182.04,182.05,182.0,182.01,964.0
2023-04-19 11:35:00,181.96,182.49,181.95,182.49,1600.0,181.96,182.49,181.95,182.49,1600.0
2023-04-19 11:40:00,182.45,182.54,182.45,182.54,365.0,182.45,182.54,182.45,182.54,365.0
2023-04-19 11:45:00,182.53,182.62,182.43,182.6,2865.0,182.53,182.62,182.43,182.6,2865.0
2023-04-19 11:50:00,182.66,182.77,182.65,182.77,800.0,182.66,182.77,182.65,182.77,800.0
2023-04-19 11:55:00,182.77,182.77,182.62,182.62,2194.0,182.77,182.77,182.62,182.62,2194.0
2023-04-19 12:00:00,182.79,183.0,182.71,182.71,3100.0,182.79,183.0,182.71,182.71,3100.0
2023-04-19 12:05:00,182.71,182.87,182.7,182.74,1368.0,182.71,182.87,182.7,182.74,1368.0
2023-04-19 12:10:00,182.8,182.8,182.58,182.59,1367.0,182.8,182.8,182.58,182.59,1367.0
2023-04-19 12:15:00,182.68,182.73,182.56,182.56,1200.0,182.68,182.73,182.56,182.56,1200.0
2023-04-19 12:20:00,182.35,182.38,182.27,182.27,434.0,182.35,182.38,182.27,182.27,434.0
2023-04-19 12:25:00,182.33,182.47,182.33,182.38,700.0,182.33,182.47,182.33,182.38,700.0
2023-04-19 12:30:00,182.5,182.65,182.46,182.65,1960.0,182.5,182.65,182.46,182.65,1960.0
2023-04-19 12:35:00,182.83,182.83,182.56,182.62,1152.0,182.83,182.83,182.56,182.62,1152.0
2023-04-19 12:40:00,182.44,182.46,182.34,182.46,1321.0,182.44,182.46,182.34,182.46,1321.0
2023-04-19 12:45:00,182.5,182.5,182.28,182.35,822.0,182.5,182.5,182.28,182.35,822.0
2023-04-19 12:50:00,182.36,182.5,182.36,182.36,800.0,182.36,182.5,182.36,182.36,800.0
2023-04-19 12:55:00,182.42,182.5,182.35,182.42,900.0,182.42,182.5,182.35,182.42,900.0
2023-04-19 13:00:00,182.38,182.45,182.35,182.45,804.0,182.38,182.45,182.35,182.45,804.0
2023-04-19 13:05:00,182.47,182.65,182.39,182.65,2307.0,182.47,182.65,182.39,182.65,2307.0
2023-04-19 13:10:00,182.54,182.57,182.47,182.48,1648.0,182.54,182.57,182.47,182.48,1648.0
2023-04-19 13:15:00,182.46,182.49,182.2,182.2,3000.0,182.46,182.49,182.2,182.2,3000.0
2023-04-19 13:20:00,182.2,182.43,182.19,182.37,2211.0,182.2,182.43,182.19,182.37,2211.0
2023-04-19 13:25:00,182.41,182.41,182.29,182.41,504.0,182.41,182.41,182.29,182.41,504.0
2023-04-19 13:30:00,182.43,182.45,182.3,182.41,1800.0,182.43,182.45,182.3,182.41,1800.0
2023-04-19 13:35:00,182.34,182.36,182.33,182.36,200.0,182.34,182.36,182.33,182.36,200.0
2023-04-19 13:40:00,182.36,182.57,182.2,182.49,4638.0,182.36,182.57,182.2,182.49,4638.0
2023-04-19 13:45:00,182.46,182.47,182.38,182.38,1500.0,182.46,182.47,182.38,182.38,1500.0
2023-04-19 13:50:00,182.43,182.71,182.43,182.67,1926.0,182.43,182.71,182.43,182.67,1926.0
2023-04-19 13:55:00,182.66,182.73,182.52,182.71,2052.0,182.66,182.73,182.52,182.71,2052.0
2023-04-19 14:00:00,182.77,182.91,182.25,182.34,2605.0,182.77,182.91,182.25,182.34,2605.0
2023-04-19 14:05:00,182.33,182.39,182.1,182.1,1160.0,182.33,182.39,182.1,182.1,1160.0
2023-04-19 14:10:00,182.16,182.25,182.09,182.13,900.0,182.16,182.25,182.09,182.13,900.0
2023-04-19 14:15:00,182.2,182.2,181.96,181.96,800.0,182.2,182.2,181.96,181.96,800.0
2023-04-19 14:20:00,182.06,182.07,181.93,181.99,1135.0,182.06,182.07,181.93,181.99,1135.0
2023-04-19 14:25:00,182.03,182.03,181.87,182.01,3328.0,182.03,182.03,181.87,182.01,3328.0
2023-04-19 14:30:00,182.1,182.16,181.92,181.95,1774.0,182.1,182.16,181.92,181.95,1774.0
2023-04-19 14:35:00,181.88,181.88,181.51,181.78,15195.0,181.88,181.88,181.51,181.78,15195.0
2023-04-19 14:40:00,181.84,181.93,181.76,181.76,2430.0,181.84,181.93,181.76,181.76,2430.0
2023-04-19 14:45:00,181.75,181.87,181.74,181.78,1300.0,181.75,181.87,181.74,181.78,1300.0
2023-04-19 14:50:00,181.75,181.75,181.64,181.66,1096.0,181.75,181.75,181.64,181.66,1096.0
2023-04-19 14:55:00,181.71,181.71,181.54,181.63,12828.0,181.71,181.71,181.54,181.63,12828.0
2023-04-19 15:00:00,181.62,181.76,181.38,181.74,4228.0,181.62,181.76,181.38,181.74,4228.0
2023-04-19 15:05:00,181.86,182.27,181.85,182.09,4949.0,181.86,182.27,181.85,182.09,4949.0
2023-04-19 15:10:00,182.15,182.34,182.15,182.28,1506.0,182.15,182.34,182.15,182.28,1506.0
2023-04-19 15:15:00,182.36,182.45,182.18,182.18,3313.0,182.36,182.45,182.18,182.18,3313.0
2023-04-19 15:20:00,182.1,182.12,181.98,181.99,3147.0,182.1,182.12,181.98,181.99,3147.0
2023-04-19 15:25:00,181.99,182.23,181.93,181.93,2961.0,181.99,182.23,181.93,181.93,2961.0
2023-04-19 15:30:00,181.94,182.22,181.68,181.68,4687.0,181.94,182.22,181.68,181.68,4687.0
2023-04-19 15:35:00,181.67,181.69,181.34,181.44,2666.0,181.67,181.69,181.34,181.44,2666.0
2023-04-19 15:40:00,181.38,181.48,181.16,181.25,5153.0,181.38,181.48,181.16,181.25,5153.0
2023-04-19 15:45:00,181.25,181.26,181.0,181.04,5223.0,181.25,181.26,181.0,181.04,5223.0
2023-04-19 15:50:00,181.06,181.38,180.95,181.38,11977.0,181.06,181.38,180.95,181.38,11977.0
2023-04-19 15:55:00,181.32,181.84,181.02,181.79,58961.0,181.32,181.84,181.02,181.79,58961.0
2023-04-20 09:30:00,179.52,180.45,179.02,180.3,10682.0,179.52,180.45,179.02,180.3,10682.0
2023-04-20 09:35:00,180.64,180.64,180.2,180.48,1439.0,180.64,180.64,180.2,180.48,1439.0
2023-04-20 09:40:00,180.5,180.98,180.25,180.9,2770.0,180.5,180.98,180.25,180.9,2770.0
2023-04-20 09:45:00,180.96,181.49,180.85,181.19,4077.0,180.96,181.49,180.85,181.19,4077.0
2023-04-20 09:50:00,181.5,181.55,180.99,181.49,1000.0,181.5,181.55,180.99,181.49,1000.0
2023-04-20 09:55:00,181.21,181.23,181.07,181.23,800.0,181.21,181.23,181.07,181.23,800.0
2023-04-20 10:00:00,181.43,181.75,181.36,181.75,2463.0,181.43,181.75,181.36,181.75,2463.0
2023-04-20 10:05:00,181.75,182.33,181.74,181.98,2000.0,181.75,182.33,181.74,181.98,2000.0
2023-04-20 10:10:00,182.05,182.2,182.05,182.14,800.0,182.05,182.2,182.05,182.14,800.0
2023-04-20 10:15:00,182.09,182.18,182.0,182.14,5241.0,182.09,182.18,182.0,182.14,5241.0
2023-04-20 10:20:00,182.21,182.39,182.11,182.37,1100.0,182.21,182.39,182.11,182.37,1100.0
2023-04-20 10:25:00,182.47,182.51,182.22,182.28,2142.0,182.47,182.51,182.22,182.28,2142.0
2023-04-20 10:30:00,182.33,182.33,182.09,182.31,3412.0,182.33,182.33,182.09,182.31,3412.0
2023-04-20 10:35:00,182.43,182.43,182.08,182.1,1300.0,182.43,182.43,182.08,182.1,1300.0
2023-04-20 10:40:00,182.09,182.22,182.0,182.22,1924.0,182.09,182.22,182.0,182.22,1924.0
2023-04-20 10:45:00,182.45,182.56,182.24,182.56,1725.0,182.45,182.56,182.24,182.56,1725.0
2023-04-20 10:50:00,182.56,182.56,182.41,182.42,1382.0,182.56,182.56,182.41,182.42,1382.0
2023-04-20 10:55:00,182.34,182.42,182.23,182.23,1538.0,182.34,182.42,182.23,182.23,1538.0
2023-04-20 11:00:00,182.12,182.12,181.94,181.94,1689.0,182.12,182.12,181.94,181.94,1689.0
2023-04-20 11:05:00,181.93,181.93,181.67,181.75,6255.0,181.93,181.93,181.67,181.75,6255.0
2023-04-20 11:10:00,181.87,182.16,181.86,182.03,4548.0,181.87,182.16,181.86,182.03,4548.0
2023-04-20 11:15:00,182.02,182.13,181.91,182.1,4872.0,182.02,182.13,181.91,182.1,4872.0
2023-04-20 11:20:00,182.14,182.26,182.0,182.07,29625.0,182.14,182.26,182.0,182.07,29625.0
2023-04-20 11:25:00,182.04,182.18,182.0,182.1,20800.0,182.04,182.18,182.0,182.1,20800.0
2023-04-20 11:30:00,182.05,182.06,181.81,181.92,8269.0,182.05,182.06,181.81,181.92,8269.0
2023-04-20 11:35:00,181.97,182.54,181.97,182.45,2303.0,181.97,182.54,181.97,182.45,2303.0
2023-04-20 11:40:00,182.55,182.73,182.54,182.67,956.0,182.55,182.73,182.54,182.67,956.0
2023-04-20 11:45:00,182.76,182.8,182.66,182.67,2412.0,182.76,182.8,182.66,182.67,2412.0
2023-04-20 11:50:00,182.71,182.72,182.63,182.64,1444.0,182.71,182.72,182.63,182.64,1444.0
2023-04-20 11:55:00,182.61,182.62,182.51,182.51,1895.0,182.61,182.62,182.51,182.51,1895.0
2023-04-20 12:00:00,182.52,182.68,182.44,182.59,2981.0,182.52,182.68,182.44,182.59,2981.0
2023-04-20 12:05:00,182.59,182.62,182.52,182.58,1351.0,182.59,182.62,182.52,182.58,1351.0
2023-04-20 12:10:00,182.58,182.72,182.34,182.72,3587.0,182.58,182.72,182.34,182.72,3587.0
2023-04-20 12:15:00,182.55,182.55,182.32,182.32,1323.0,182.55,182.55,182.32,182.32,1323.0
2023-04-20 12:20:00,182.25,182.26,182.04,182.15,1700.0,182.25,182.26,182.04,182.15,1700.0
2023-04-20 12:25:00,182.11,182.22,182.06,182.2,2376.0,182.11,182.22,182.06,182.2,2376.0
2023-04-20 12:30:00,182.17,182.67,182.13,182.66,13225.0,182.17,182.67,182.13,182.66,13225.0
2023-04-20 12:35:00,182.64,182.87,182.57,182.79,2461.0,182.64,182.87,182.57,182.79,2461.0
2023-04-20 12:40:00,182.73,182.74,182.48,182.63,700.0,182.73,182.74,182.48,182.63,700.0
2023-04-20 12:45:00,182.57,182.91,182.57,182.84,3185.0,182.57,182.91,182.57,182.84,3185.0
2023-04-20 12:50:00,182.84,182.86,182.7,182.86,2433.0,182.84,182.86,182.7,182.86,2433.0
2023-04-20 12:55:00,182.85,183.04,182.85,182.93,2688.0,182.85,183.04,182.85,182.93,2688.0
2023-04-20 13:00:00,182.92,183.61,182.83,183.18,44996.0,182.92,183.61,182.83,183.18,44996.0
2023-04-20 13:05:00,183.2,183.55,183.13,183.49,15234.0,183.2,183.55,183.13,183.49,15234.0
2023-04-20 13:10:00,183.45,183.93,183.44,183.93,15152.0,183.45,183.93,183.44,183.93,15152.0
2023-04-20 13:15:00,183.88,184.27,183.87,184.25,10811.0,183.88,184.27,183.87,184.25,10811.0
2023-04-20 13:20:00,184.27,184.59,184.22,184.27,9037.0,184.27,184.59,184.22,184.27,9037.0
2023-04-20 13:25:00,184.27,184.75,184.26,184.75,11866.0,184.27,184.75,184.26,184.75,11866.0
2023-04-20 13:30:00,184.77,184.83,184.5,184.6,3767.0,184.77,184.83,184.5,184.6,3767.0
2023-04-20 13:35:00,184.71,185.08,184.71,184.75,17394.0,184.71,185.08,184.71,184.75,17394.0
2023-04-20 13:40:00,184.75,184.75,184.5,184.61,3481.0,184.75,184.75,184.5,184.61,3481.0
2023-04-20 13:45:00,184.56,184.59,184.27,184.59,2666.0,184.56,184.59,184.27,184.59,2666.0
2023-04-20 13:50:00,184.58,184.87,184.47,184.79,5500.0,184.58,184.87,184.47,184.79,5500.0
2023-04-20 13:55:00,184.91,184.93,184.38,184.5,3196.0,184.91,184.93,184.38,184.5,3196.0
2023-04-20 14:00:00,184.38,184.47,184.17,184.21,7168.0,184.38,184.47,184.17,184.21,7168.0
2023-04-20 14:05:00,184.16,184.23,184.12,184.16,3087.0,184.16,184.23,184.12,184.16,3087.0
2023-04-20 14:10:00,184.16,184.39,184.14,184.2,4618.0,184.16,184.39,184.14,184.2,4618.0
2023-04-20 14:15:00,184.1,184.19,183.88,183.95,5194.0,184.1,184.19,183.88,183.95,5194.0
2023-04-20 14:20:00,183.91,183.91,183.41,183.61,10224.0,183.91,183.91,183.41,183.61,10224.0
2023-04-20 14:25:00,183.61,183.67,183.25,183.28,5300.0,183.61,183.67,183.25,183.28,5300.0
2023-04-20 14:30:00,183.31,183.34,183.09,183.16,12705.0,183.31,183.34,183.09,183.16,12705.0
2023-04-20 14:35:00,183.12,183.15,182.71,182.85,6006.0,183.12,183.15,182.71,182.85,6006.0
2023-04-20 14:40:00,182.83,182.87,182.65,182.82,2204.0,182.83,182.87,182.65,182.82,2204.0
2023-04-20 14:45:00,182.8,182.98,182.7,182.7,3684.0,182.8,182.98,182.7,182.7,3684.0
2023-04-20 14:50:00,182.69,182.92,182.51,182.85,8821.0,182.69,182.92,182.51,182.85,8821.0
2023-04-20 14:55:00,182.82,183.12,182.82,183.12,1800.0,182.82,183.12,182.82,183.12,1800.0
2023-04-20 15:00:00,183.13,183.2,182.85,182.85,2917.0,183.13,183.2,182.85,182.85,2917.0
2023-04-20 15:05:00,182.79,182.86,182.74,182.85,1509.0,182.79,182.86,182.74,182.85,1509.0
2023-04-20 15:10:00,182.79,182.79,182.54,182.67,2328.0,182.79,182.79,182.54,182.67,2328.0
2023-04-20 15:15:00,182.64,182.75,182.5,182.75,5970.0,182.64,182.75,182.5,182.75,5970.0
2023-04-20 15:20:00,182.61,182.73,182.58,182.64,4455.0,182.61,182.73,182.58,182.64,4455.0
2023-04-20 15:25:00,182.69,182.7,182.54,182.58,3600.0,182.69,182.7,182.54,182.58,3600.0
2023-04-20 15:30:00,182.6,182.92,182.6,182.87,5744.0,182.6,182.92,182.6,182.87,5744.0
2023-04-20 15:35:00,182.88,183.1,182.82,183.1,6452.0,182.88,183.1,182.82,183.1,6452.0
2023-04-20 15:40:00,183.12,183.12,182.86,182.86,4569.0,183.12,183.12,182.86,182.86,4569.0
2023-04-20 15:45:00,182.89,183.16,182.89,183.09,15454.0,182.89,183.16,182.89,183.09,15454.0
2023-04-20 15:50:00,183.09,183.24,182.81,183.0,15590.0,183.09,183.24,182.81,183.0,15590.0
2023-04-20 15:55:00,183.0,183.42,182.72,183.42,85828.0,183.0,183.42,182.72,183.42,85828.0
2023-04-21 09:30:00,184.99,185.84,184.6,185.65,19312.0,184.99,185.84,184.6,185.65,19312.0
2023-04-21 09:35:00,185.79,186.27,185.79,186.11,2967.0,185.79,186.27,185.79,186.11,2967.0
2023-04-21 09:40:00,186.11,186.48,186.09,186.27,6016.0,186.11,186.48,186.09,186.27,6016.0
2023-04-21 09:45:00,186.45,186.88,186.41,186.72,5070.0,186.45,186.88,186.41,186.72,5070.0
2023-04-21 09:50:00,186.63,186.72,185.45,185.55,8792.0,186.63,186.72,185.45,185.55,8792.0
2023-04-21 09:55:00,185.58,185.62,185.31,185.45,2788.0,185.58,185.62,185.31,185.45,2788.0
2023-04-21 10:00:00,185.48,185.48,185.23,185.26,1602.0,185.48,185.48,185.23,185.26,1602.0
2023-04-21 10:05:00,185.29,185.55,185.29,185.55,2596.0,185.29,185.55,185.29,185.55,2596.0
2023-04-21 10:10:00,185.47,185.59,185.2,185.32,4004.0,185.47,185.59,185.2,185.32,4004.0
2023-04-21 10:15:00,185.32,185.64,185.11,185.57,5027.0,185.32,185.64,185.11,185.57,5027.0
2023-04-21 10:20:00,185.57,185.99,185.54,185.99,3946.0,185.57,185.99,185.54,185.99,3946.0
2023-04-21 10:25:00,185.92,186.21,185.68,185.75,4339.0,185.92,186.21,185.68,185.75,4339.0
2023-04-21 10:30:00,185.79,185.96,185.78,185.81,2944.0,185.79,185.96,185.78,185.81,2944.0
2023-04-21 10:35:00,185.92,186.2,185.66,185.67,5391.0,185.92,186.2,185.66,185.67,5391.0
2023-04-21 10:40:00,185.76,185.76,185.42,185.44,4415.0,185.76,185.76,185.42,185.44,4415.0
2023-04-21 10:45:00,185.27,185.56,185.14,185.46,6191.0,185.27,185.56,185.14,185.46,6191.0
2023-04-21 10:50:00,185.59,185.95,185.54,185.88,3045.0,185.59,185.95,185.54,185.88,3045.0
2023-04-21 10:55:00,185.89,185.89,185.48,185.48,1980.0,185.89,185.89,185.48,185.48,1980.0
2023-04-21 11:00:00,185.52,185.91,185.49,185.88,2305.0,185.52,185.91,185.49,185.88,2305.0
2023-04-21 11:05:00,185.75,185.9,185.64,185.67,2046.0,185.75,185.9,185.64,185.67,2046.0
2023-04-21 11:10:00,185.66,185.74,185.52,185.56,3066.0,185.66,185.74,185.52,185.56,3066.0
2023-04-21 11:15:00,185.51,185.78,185.49,185.56,2302.0,185.51,185.78,185.49,185.56,2302.0
2023-04-21 11:20:00,185.55,185.72,185.52,185.72,2211.0,185.55,185.72,185.52,185.72,2211.0
2023-04-21 11:25:00,185.83,186.08,185.78,186.08,2108.0,185.83,186.08,185.78,186.08,2108.0
2023-04-21 11:30:00,186.05,186.41,186.0,186.41,1868.0,186.05,186.41,186.0,186.41,1868.0
2023-04-21 11:35:00,186.43,186.43,186.17,186.28,1500.0,186.43,186.43,186.17,186.28,1500.0
2023-04-21 11:40:00,186.4,186.82,186.36,186.44,2830.0,186.4,186.82,186.36,186.44,2830.0
2023-04-21 11:45:00,186.44,186.55,185.9,185.9,3336.0,186.44,186.55,185.9,185.9,3336.0
2023-04-21 11:50:00,185.99,186.1,185.84,186.1,3388.0,185.99,186.1,185.84,186.1,3388.0
2023-04-21 11:55:00,186.24,186.39,186.24,186.32,871.0,186.24,186.39,186.24,186.32,871.0
2023-04-21 12:00:00,186.38,186.51,186.22,186.46,6916.0,186.38,186.51,186.22,186.46,6916.0
2023-04-21 12:05:00,186.43,186.57,186.4,186.42,2562.0,186.43,186.57,186.4,186.42,2562.0
2023-04-21 12:10:00,186.4,186.4,186.14,186.37,1971.0,186.4,186.4,186.14,186.37,1971.0
2023-04-21 12:15:00,186.4,186.77,186.4,186.77,4893.0,186.4,186.77,186.4,186.77,4893.0
2023-04-21 12:20:00,186.81,186.81,186.34,186.5,10586.0,186.81,186.81,186.34,186.5,10586.0
2023-04-21 12:25:00,186.5,186.51,186.39,186.4,1602.0,186.5,186.51,186.39,186.4,1602.0
2023-04-21 12:30:00,186.4,186.6,186.31,186.6,3149.0,186.4,186.6,186.31,186.6,3149.0
2023-04-21 12:35:00,186.56,186.56,186.27,186.34,4556.0,186.56,186.56,186.27,186.34,4556.0
2023-04-21 12:40:00,186.31,186.31,185.98,186.06,3404.0,186.31,186.31,185.98,186.06,3404.0
2023-04-21 12:45:00,186.18,186.22,186.14,186.15,2208.0,186.18,186.22,186.14,186.15,2208.0
2023-04-21 12:50:00,186.08,186.08,185.78,185.84,5341.0,186.08,186.08,185.78,185.84,5341.0
2023-04-21 12:55:00,185.83,186.18,185.78,186.11,4259.0,185.83,186.18,185.78,186.11,4259.0
2023-04-21 13:00:00,186.21,186.22,186.01,186.03,1300.0,186.21,186.22,186.01,186.03,1300.0
2023-04-21 13:05:00,186.04,186.17,185.78,185.85,2904.0,186.04,186.17,185.78,185.85,2904.0
2023-04-21 13:10:00,185.84,185.86,185.61,185.79,6112.0,185.84,185.86,185.61,185.79,6112.0
2023-04-21 13:15:00,185.88,185.98,185.73,185.74,3194.0,185.88,185.98,185.73,185.74,3194.0
2023-04-21 13:20:00,185.76,185.76,185.45,185.47,8452.0,185.76,185.76,185.45,185.47,8452.0
2023-04-21 13:25:00,185.53,185.7,185.52,185.69,1600.0,185.53,185.7,185.52,185.69,1600.0
2023-04-21 13:30:00,185.75,185.85,185.75,185.78,1500.0,185.75,185.85,185.75,185.78,1500.0
2023-04-21 13:35:00,185.78,185.99,185.76,185.9,3819.0,185.78,185.99,185.76,185.9,3819.0
2023-04-21 13:40:00,185.98,186.13,185.98,186.06,2243.0,185.98,186.13,185.98,186.06,2243.0
2023-04-21 13:45:00,186.06,186.27,186.06,186.27,1905.0,186.06,186.27,186.06,186.27,1905.0
2023-04-21 13:50:00,186.27,186.33,186.14,186.33,5015.0,186.27,186.33,186.14,186.33,5015.0
2023-04-21 13:55:00,186.38,186.43,186.22,186.35,3979.0,186.38,186.43,186.22,186.35,3979.0
2023-04-21 14:00:00,186.49,186.66,186.49,186.56,2460.0,186.49,186.66,186.49,186.56,2460.0
2023-04-21 14:05:00,186.43,186.57,186.39,186.42,1863.0,186.43,186.57,186.39,186.42,1863.0
2023-04-21 14:10:00,186.45,186.54,186.41,186.46,2036.0,186.45,186.54,186.41,186.46,2036.0
2023-04-21 14:15:00,186.42,186.42,186.33,186.33,2503.0,186.42,186.42,186.33,186.33,2503.0
2023-04-21 14:20:00,186.32,186.51,186.31,186.46,4199.0,186.32,186.51,186.31,186.46,4199.0
2023-04-21 14:25:00,186.46,186.56,186.41,186.56,3565.0,186.46,186.56,186.41,186.56,3565.0
2023-04-21 14:30:00,186.51,186.61,186.46,186.55,5836.0,186.51,186.61,186.46,186.55,5836.0
2023-04-21 14:35:00,186.55,186.76,186.48,186.71,11766.0,186.55,186.76,186.48,186.71,11766.0
2023-04-21 14:40:00,186.71,186.84,186.61,186.61,9720.0,186.71,186.84,186.61,186.61,9720.0
2023-04-21 14:45:00,186.54,186.54,186.12,186.3,5598.0,186.54,186.54,186.12,186.3,5598.0
2023-04-21 14:50:00,186.22,186.32,186.21,186.32,950.0,186.22,186.32,186.21,186.32,950.0
2023-04-21 14:55:00,186.29,186.38,186.0,186.12,8256.0,186.29,186.38,186.0,186.12,8256.0
2023-04-21 15:00:00,186.06,186.14,185.83,185.84,3360.0,186.06,186.14,185.83,185.84,3360.0
2023-04-21 15:05:00,185.84,186.15,185.83,186.15,14718.0,185.84,186.15,185.83,186.15,14718.0
2023-04-21 15:10:00,186.18,186.18,186.04,186.12,12304.0,186.18,186.18,186.04,186.12,12304.0
2023-04-21 15:15:00,186.11,186.16,185.74,185.82,16981.0,186.11,186.16,185.74,185.82,16981.0
2023-04-21 15:20:00,185.87,186.03,185.59,185.67,4174.0,185.87,186.03,185.59,185.67,4174.0
2023-04-21 15:25:00,185.59,185.75,185.36,185.75,5065.0,185.59,185.75,185.36,185.75,5065.0
2023-04-21 15:30:00,185.68,185.81,185.42,185.42,17494.0,185.68,185.81,185.42,185.42,17494.0
2023-04-21 15:35:00,185.48,185.48,185.32,185.41,6699.0,185.48,185.48,185.32,185.41,6699.0
2023-04-21 15:40:00,185.47,185.83,185.47,185.61,17281.0,185.47,185.83,185.47,185.61,17281.0
2023-04-21 15:45:00,185.61,185.67,185.29,185.6,25218.0,185.61,185.67,185.29,185.6,25218.0
2023-04-21 15:50:00,185.49,185.72,185.34,185.67,20109.0,185.49,185.72,185.34,185.67,20109.0
2023-04-21 15:55:00,185.7,185.9,185.46,185.52,47526.0,185.7,185.9,185.46,185.52,47526.0
2023-04-24 09:30:00,187.06,188.25,186.88,188.25,37526.0,187.06,188.25,186.88,188.25,37526.0
2023-04-24 09:35:00,187.92,188.89,187.72,188.84,51266.0,187.92,188.89,187.72,188.84,51266.0
2023-04-24 09:40:00,188.9,189.47,188.82,189.08,15459.0,188.9,189.47,188.82,189.08,15459.0
2023-04-24 09:45:00,189.11,189.19,188.03,188.23,12865.0,189.11,189.19,188.03,188.23,12865.0
2023-04-24 09:50:00,188.36,188.54,188.22,188.27,5967.0,188.36,188.54,188.22,188.27,5967.0
2023-04-24 09:55:00,188.11,188.11,187.16,187.71,7705.0,188.11,188.11,187.16,187.71,7705.0
2023-04-24 10:00:00,187.76,187.96,187.57,187.63,10842.0,187.76,187.96,187.57,187.63,10842.0
2023-04-24 10:05:00,187.72,187.9,187.57,187.82,12513.0,187.72,187.9,187.57,187.82,12513.0
2023-04-24 10:10:00,187.96,187.96,187.77,187.8,3787.0,187.96,187.96,187.77,187.8,3787.0
2023-04-24 10:15:00,187.7,187.89,187.54,187.88,2150.0,187.7,187.89,187.54,187.88,2150.0
2023-04-24 10:20:00,187.88,188.18,187.86,187.86,5324.0,187.88,188.18,187.86,187.86,5324.0
2023-04-24 10:25:00,187.52,187.59,187.41,187.49,2974.0,187.52,187.59,187.41,187.49,2974.0
2023-04-24 10:30:00,187.65,187.67,187.33,187.39,2231.0,187.65,187.67,187.33,187.39,2231.0
2023-04-24 10:35:00,187.38,187.38,187.1,187.13,3485.0,187.38,187.38,187.1,187.13,3485.0
2023-04-24 10:40:00,187.14,187.37,186.95,187.01,11628.0,187.14,187.37,186.95,187.01,11628.0
2023-04-24 10:45:00,186.99,187.09,186.96,186.96,4469.0,186.99,187.09,186.96,186.96,4469.0
2023-04-24 10:50:00,187.08,187.23,187.08,187.21,6551.0,187.08,187.23,187.08,187.21,6551.0
2023-04-24 10:55:00,187.23,187.24,186.73,186.73,5307.0,187.23,187.24,186.73,186.73,5307.0
2023-04-24 11:00:00,186.67,186.9,186.59,186.85,6069.0,186.67,186.9,186.59,186.85,6069.0
2023-04-24 11:05:00,186.78,186.95,186.68,186.8,7102.0,186.78,186.95,186.68,186.8,7102.0
2023-04-24 11:10:00,186.86,186.99,186.66,186.68,5303.0,186.86,186.99,186.66,186.68,5303.0
2023-04-24 11:15:00,186.65,187.14,186.23,187.08,87957.0,186.65,187.14,186.23,187.08,87957.0
2023-04-24 11:20:00,187.08,187.5,187.07,187.41,19274.0,187.08,187.5,187.07,187.41,19274.0
2023-04-24 11:25:00,187.44,187.58,187.3,187.39,5515.0,187.44,187.58,187.3,187.39,5515.0
2023-04-24 11:30:00,187.43,187.63,187.42,187.57,4483.0,187.43,187.63,187.42,187.57,4483.0
2023-04-24 11:35:00,187.58,187.7,187.36,187.5,7461.0,187.58,187.7,187.36,187.5,7461.0
2023-04-24 11:40:00,187.42,187.51,187.25,187.25,3652.0,187.42,187.51,187.25,187.25,3652.0
2023-04-24 11:45:00,187.15,187.15,186.21,186.22,4201.0,187.15,187.15,186.21,186.22,4201.0
2023-04-24 11:50:00,186.15,186.26,185.92,185.92,2820.0,186.15,186.26,185.92,185.92,2820.0
2023-04-24 11:55:00,185.89,186.2,185.78,185.98,3463.0,185.89,186.2,185.78,185.98,3463.0
2023-04-24 12:00:00,185.94,186.3,185.94,186.16,2636.0,185.94,186.3,185.94,186.16,2636.0
2023-04-24 12:05:00,186.2,186.2,185.96,186.05,3174.0,186.2,186.2,185.96,186.05,3174.0
2023-04-24 12:10:00,186.12,186.28,186.12,186.12,1300.0,186.12,186.28,186.12,186.12,1300.0
2023-04-24 12:15:00,186.1,186.12,185.91,185.91,1922.0,186.1,186.12,185.91,185.91,1922.0
2023-04-24 12:20:00,186.06,186.32,185.96,186.27,2834.0,186.06,186.32,185.96,186.27,2834.0
2023-04-24 12:25:00,186.28,186.43,186.27,186.35,2055.0,186.28,186.43,186.27,186.35,2055.0
2023-04-24 12:30:00,186.37,186.39,186.25,186.27,1300.0,186.37,186.39,186.25,186.27,1300.0
2023-04-24 12:35:00,186.2,186.21,186.1,186.1,700.0,186.2,186.21,186.1,186.1,700.0
2023-04-24 12:40:00,186.07,186.18,186.04,186.04,3233.0,186.07,186.18,186.04,186.04,3233.0
2023-04-24 12:45:00,186.06,186.2,186.06,186.18,2010.0,186.06,186.2,186.06,186.18,2010.0
2023-04-24 12:50:00,186.24,186.24,186.03,186.08,1000.0,186.24,186.24,186.03,186.08,1000.0
2023-04-24 12:55:00,186.11,186.3,185.87,185.9,6418.0,186.11,186.3,185.87,185.9,6418.0
2023-04-24 13:00:00,185.86,186.1,185.86,185.97,2201.0,185.86,186.1,185.86,185.97,2201.0
2023-04-24 13:05:00,185.92,185.96,185.83,185.88,2978.0,185.92,185.96,185.83,185.88,2978.0
2023-04-24 13:10:00,185.86,186.08,185.86,186.08,1450.0,185.86,186.08,185.86,186.08,1450.0
2023-04-24 13:15:00,186.13,186.15,185.88,185.92,2457.0,186.13,186.15,185.88,185.92,2457.0
2023-04-24 13:20:00,185.92,186.42,185.89,186.31,7831.0,185.92,186.42,185.89,186.31,7831.0
2023-04-24 13:25:00,186.37,186.76,186.37,186.7,5191.0,186.37,186.76,186.37,186.7,5191.0
2023-04-24 13:30:00,186.62,186.62,186.36,186.42,1627.0,186.62,186.62,186.36,186.42,1627.0
2023-04-24 13:35:00,186.45,186.45,186.26,186.26,1523.0,186.45,186.45,186.26,186.26,1523.0
2023-04-24 13:40:00,186.23,186.38,186.06,186.36,2236.0,186.23,186.38,186.06,186.36,2236.0
2023-04-24 13:45:00,186.37,186.43,186.29,186.32,1129.0,186.37,186.43,186.29,186.32,1129.0
2023-04-24 13:50:00,186.31,186.43,186.24,186.38,1370.0,186.31,186.43,186.24,186.38,1370.0
2023-04-24 13:55:00,186.4,186.4,186.23,186.29,1200.0,186.4,186.4,186.23,186.29,1200.0
2023-04-24 14:00:00,186.19,186.28,186.02,186.04,2604.0,186.19,186.28,186.02,186.04,2604.0
2023-04-24 14:05:00,186.08,186.17,185.96,185.96,900.0,186.08,186.17,185.96,185.96,900.0
2023-04-24 14:10:00,186.0,186.07,185.99,186.01,700.0,186.0,186.07,185.99,186.01,700.0
2023-04-24 14:15:00,186.06,186.36,186.06,186.2,1900.0,186.06,186.36,186.06,186.2,1900.0
2023-04-24 14:20:00,186.21,186.21,186.1,186.12,2805.0,186.21,186.21,186.1,186.12,2805.0
2023-04-24 14:25:00,186.09,186.22,186.08,186.22,7483.0,186.09,186.22,186.08,186.22,7483.0
2023-04-24 14:30:00,186.22,186.27,185.88,185.88,5128.0,186.22,186.27,185.88,185.88,5128.0
2023-04-24 14:35:00,185.91,186.05,185.87,186.04,5170.0,185.91,186.05,185.87,186.04,5170.0
2023-04-24 14:40:00,186.03,186.03,185.94,185.94,1100.0,186.03,186.03,185.94,185.94,1100.0
2023-04-24 14:45:00,185.96,185.97,185.86,185.94,2809.0,185.96,185.97,185.86,185.94,2809.0
2023-04-24 14:50:00,185.98,186.09,185.94,185.95,3001.0,185.98,186.09,185.94,185.95,3001.0
2023-04-24 14:55:00,186.04,186.15,186.01,186.11,4400.0,186.04,186.15,186.01,186.11,4400.0
2023-04-24 15:00:00,186.11,186.21,186.1,186.12,1452.0,186.11,186.21,186.1,186.12,1452.0
2023-04-24 15:05:00,186.12,186.24,186.06,186.24,3982.0,186.12,186.24,186.06,186.24,3982.0
2023-04-24 15:10:00,186.33,186.54,186.33,186.53,1900.0,186.33,186.54,186.33,186.53,1900.0
2023-04-24 15:15:00,186.5,186.58,186.42,186.55,6229.0,186.5,186.58,186.42,186.55,6229.0
2023-04-24 15:20:00,186.58,186.58,186.47,186.5,4320.0,186.58,186.58,186.47,186.5,4320.0
2023-04-24 15:25:00,186.55,186.7,186.42,186.58,6544.0,186.55,186.7,186.42,186.58,6544.0
2023-04-24 15:30:00,186.53,186.78,186.52,186.67,4540.0,186.53,186.78,186.52,186.67,4540.0
2023-04-24 15:35:00,186.62,186.78,186.46,186.54,7286.0,186.62,186.78,186.46,186.54,7286.0
2023-04-24 15:40:00,186.54,186.57,186.15,186.21,9502.0,186.54,186.57,186.15,186.21,9502.0
2023-04-24 15:45:00,186.29,186.57,186.29,186.55,8107.0,186.29,186.57,186.29,186.55,8107.0
2023-04-24 15:50:00,186.47,186.68,186.33,186.34,24418.0,186.47,186.68,186.33,186.34,24418.0
2023-04-24 15:55:00,186.37,186.75,186.23,186.36,74327.0,186.37,186.75,186.23,186.36,74327.0
2023-04-25 09:30:00,185.5,186.16,185.25,186.01,21349.0,185.5,186.16,185.25,186.01,21349.0
2023-04-25 09:35:00,185.01,185.28,184.9,185.23,1556.0,185.01,185.28,184.9,185.23,1556.0
2023-04-25 09:40:00,185.34,185.61,185.0,185.39,991.0,185.34,185.61,185.0,185.39,991.0
2023-04-25 09:45:00,184.98,185.14,184.7,185.14,1608.0,184.98,185.14,184.7,185.14,1608.0
2023-04-25 09:50:00,184.86,184.86,184.27,184.27,2090.0,184.86,184.86,184.27,184.27,2090.0
2023-04-25 09:55:00,184.35,184.55,184.0,184.0,3706.0,184.35,184.55,184.0,184.0,3706.0
2023-04-25 10:00:00,184.14,184.39,184.14,184.21,2506.0,184.14,184.39,184.14,184.21,2506.0
2023-04-25 10:05:00,184.36,184.58,184.29,184.36,1500.0,184.36,184.58,184.29,184.36,1500.0
2023-04-25 10:10:00,184.35,184.41,184.1,184.41,1810.0,184.35,184.41,184.1,184.41,1810.0
2023-04-25 10:15:00,184.3,184.3,183.95,184.25,6933.0,184.3,184.3,183.95,184.25,6933.0
2023-04-25 10:20:00,184.21,184.21,183.61,183.61,4702.0,184.21,184.21,183.61,183.61,4702.0
2023-04-25 10:25:00,183.54,183.64,183.29,183.45,6344.0,183.54,183.64,183.29,183.45,6344.0
2023-04-25 10:30:00,183.44,183.46,182.92,182.94,6408.0,183.44,183.46,182.92,182.94,6408.0
2023-04-25 10:35:00,182.97,183.32,182.97,183.19,3740.0,182.97,183.32,182.97,183.19,3740.0
2023-04-25 10:40:00,183.18,183.32,183.07,183.21,3531.0,183.18,183.32,183.07,183.21,3531.0
2023-04-25 10:45:00,183.27,184.05,183.26,184.05,2168.0,183.27,184.05,183.26,184.05,2168.0
2023-04-25 10:50:00,184.17,184.21,184.01,184.1,2781.0,184.17,184.21,184.01,184.1,2781.0
2023-04-25 10:55:00,184.18,184.18,183.8,183.8,5012.0,184.18,184.18,183.8,183.8,5012.0
2023-04-25 11:00:00,183.78,183.93,183.71,183.88,4013.0,183.78,183.93,183.71,183.88,4013.0
2023-04-25 11:05:00,183.88,183.89,183.6,183.71,1300.0,183.88,183.89,183.6,183.71,1300.0
2023-04-25 11:10:00,183.75,183.94,183.68,183.84,2998.0,183.75,183.94,183.68,183.84,2998.0
2023-04-25 11:15:00,183.84,184.01,183.84,183.91,5111.0,183.84,184.01,183.84,183.91,5111.0
2023-04-25 11:20:00,183.91,184.25,183.47,184.14,11272.0,183.91,184.25,183.47,184.14,11272.0
2023-04-25 11:25:00,184.27,184.43,184.14,184.19,9014.0,184.27,184.43,184.14,184.19,9014.0
2023-04-25 11:30:00,183.95,184.08,183.89,183.95,3799.0,183.95,184.08,183.89,183.95,3799.0
2023-04-25 11:35:00,183.95,184.21,183.84,183.97,6963.0,183.95,184.21,183.84,183.97,6963.0
2023-04-25 11:40:00,183.93,184.17,183.83,183.83,4638.0,183.93,184.17,183.83,183.83,4638.0
2023-04-25 11:45:00,183.88,183.9,183.8,183.9,1384.0,183.88,183.9,183.8,183.9,1384.0
2023-04-25 11:50:00,183.91,183.91,183.67,183.69,2048.0,183.91,183.91,183.67,183.69,2048.0
2023-04-25 11:55:00,183.55,183.8,183.55,183.66,2859.0,183.55,183.8,183.55,183.66,2859.0
2023-04-25 12:00:00,183.71,183.76,183.56,183.7,3816.0,183.71,183.76,183.56,183.7,3816.0
2023-04-25 12:05:00,183.75,183.75,183.5,183.56,6992.0,183.75,183.75,183.5,183.56,6992.0
2023-04-25 12:10:00,183.56,183.56,183.18,183.19,2534.0,183.56,183.56,183.18,183.19,2534.0
2023-04-25 12:15:00,183.1,183.32,183.07,183.28,6297.0,183.1,183.32,183.07,183.28,6297.0
2023-04-25 12:20:00,183.32,183.48,183.32,183.39,2924.0,183.32,183.48,183.32,183.39,2924.0
2023-04-25 12:25:00,183.37,183.48,183.25,183.37,2676.0,183.37,183.48,183.25,183.37,2676.0
2023-04-25 12:30:00,183.28,183.28,183.08,183.1,1530.0,183.28,183.28,183.08,183.1,1530.0
2023-04-25 12:35:00,183.13,183.36,183.08,183.27,4632.0,183.13,183.36,183.08,183.27,4632.0
2023-04-25 12:40:00,183.29,183.37,183.2,183.21,3334.0,183.29,183.37,183.2,183.21,3334.0
2023-04-25 12:45:00,183.12,183.18,183.0,183.01,1865.0,183.12,183.18,183.0,183.01,1865.0
2023-04-25 12:50:00,182.97,182.97,182.69,182.7,3500.0,182.97,182.97,182.69,182.7,3500.0
2023-04-25 12:55:00,182.66,182.75,182.65,182.67,1002.0,182.66,182.75,182.65,182.67,1002.0
2023-04-25 13:00:00,182.74,183.02,182.74,183.0,2211.0,182.74,183.02,182.74,183.0,2211.0
2023-04-25 13:05:00,183.01,183.05,182.66,182.7,3085.0,183.01,183.05,182.66,182.7,3085.0
2023-04-25 13:10:00,182.68,182.68,182.4,182.41,4599.0,182.68,182.68,182.4,182.41,4599.0
2023-04-25 13:15:00,182.42,182.42,182.05,182.34,3207.0,182.42,182.42,182.05,182.34,3207.0
2023-04-25 13:20:00,182.32,182.32,181.94,182.06,4350.0,182.32,182.32,181.94,182.06,4350.0
2023-04-25 13:25:00,182.07,182.15,181.89,182.07,2723.0,182.07,182.15,181.89,182.07,2723.0
2023-04-25 13:30:00,182.07,182.08,181.91,181.98,3200.0,182.07,182.08,181.91,181.98,3200.0
2023-04-25 13:35:00,181.89,182.01,181.83,181.91,1931.0,181.89,182.01,181.83,181.91,1931.0
2023-04-25 13:40:00,181.9,181.98,181.76,181.76,5626.0,181.9,181.98,181.76,181.76,5626.0
2023-04-25 13:45:00,181.76,181.82,181.62,181.72,4961.0,181.76,181.82,181.62,181.72,4961.0
2023-04-25 13:50:00,181.71,181.71,181.41,181.43,3754.0,181.71,181.71,181.41,181.43,3754.0
2023-04-25 13:55:00,181.48,181.49,181.4,181.45,2767.0,181.48,181.49,181.4,181.45,2767.0
2023-04-25 14:00:00,181.5,181.53,181.18,181.18,2089.0,181.5,181.53,181.18,181.18,2089.0
2023-04-25 14:05:00,181.25,181.34,181.19,181.21,3260.0,181.25,181.34,181.19,181.21,3260.0
2023-04-25 14:10:00,181.22,181.23,181.01,181.01,4781.0,181.22,181.23,181.01,181.01,4781.0
2023-04-25 14:15:00,181.0,181.11,180.85,180.85,3637.0,181.0,181.11,180.85,180.85,3637.0
2023-04-25 14:20:00,180.81,180.87,180.63,180.83,3096.0,180.81,180.87,180.63,180.83,3096.0
2023-04-25 14:25:00,180.81,180.92,180.73,180.81,4422.0,180.81,180.92,180.73,180.81,4422.0
2023-04-25 14:30:00,180.76,180.8,180.49,180.53,5282.0,180.76,180.8,180.49,180.53,5282.0
2023-04-25 14:35:00,180.56,180.66,180.54,180.58,2699.0,180.56,180.66,180.54,180.58,2699.0
2023-04-25 14:40:00,180.5,180.5,180.29,180.3,2050.0,180.5,180.5,180.29,180.3,2050.0
2023-04-25 14:45:00,180.29,180.44,180.2,180.44,3650.0,180.29,180.44,180.2,180.44,3650.0
2023-04-25 14:50:00,180.49,180.52,180.12,180.12,2641.0,180.49,180.52,180.12,180.12,2641.0
2023-04-25 14:55:00,180.12,180.22,180.04,180.15,3317.0,180.12,180.22,180.04,180.15,3317.0
2023-04-25 15:00:00,180.12,180.28,180.04,180.04,4408.0,180.12,180.28,180.04,180.04,4408.0
2023-04-25 15:05:00,180.09,180.25,180.08,180.21,7841.0,180.09,180.25,180.08,180.21,7841.0
2023-04-25 15:10:00,180.17,180.17,179.87,179.89,7827.0,180.17,180.17,179.87,179.89,7827.0
2023-04-25 15:15:00,179.89,179.89,179.59,179.61,7692.0,179.89,179.89,179.59,179.61,7692.0
2023-04-25 15:20:00,179.6,179.87,179.52,179.8,13439.0,179.6,179.87,179.52,179.8,13439.0
2023-04-25 15:25:00,179.83,179.9,179.69,179.77,10248.0,179.83,179.9,179.69,179.77,10248.0
2023-04-25 15:30:00,179.8,180.17,179.79,180.09,7506.0,179.8,180.17,179.79,180.09,7506.0
2023-04-25 15:35:00,180.05,180.05,179.75,179.77,12988.0,180.05,180.05,179.75,179.77,12988.0
2023-04-25 15:40:00,179.63,179.8,179.5,179.5,13957.0,179.63,179.8,179.5,179.5,13957.0
2023-04-25 15:45:00,179.5,179.66,179.4,179.44,17780.0,179.5,179.66,179.4,179.44,17780.0
2023-04-25 15:50:00,179.46,179.55,178.97,179.26,29983.0,179.46,179.55,178.97,179.26,29983.0
2023-04-25 15:55:00,179.25,179.34,178.83,178.84,90902.0,179.25,179.34,178.83,178.84,90902.0
2023-04-26 09:30:00,179.89,181.32,179.67,179.67,11825.0,179.89,181.32,179.67,179.67,11825.0
2023-04-26 09:35:00,179.86,180.52,179.85,180.06,12930.0,179.86,180.52,179.85,180.06,12930.0
2023-04-26 09:40:00,179.92,180.02,179.4,179.44,3161.0,179.92,180.02,179.4,179.44,3161.0
2023-04-26 09:45:00,179.34,179.81,179.34,179.66,1585.0,179.34,179.81,179.34,179.66,1585.0
2023-04-26 09:50:00,179.66,179.78,179.2,179.2,3371.0,179.66,179.78,179.2,179.2,3371.0
2023-04-26 09:55:00,179.34,179.52,179.33,179.52,800.0,179.34,179.52,179.33,179.52,800.0
2023-04-26 10:00:00,179.55,180.13,179.47,179.63,14133.0,179.55,180.13,179.47,179.63,14133.0
2023-04-26 10:05:00,179.82,180.18,179.82,180.11,3904.0,179.82,180.18,179.82,180.11,3904.0
2023-04-26 10:10:00,180.11,180.2,179.94,180.2,8637.0,180.11,180.2,179.94,180.2,8637.0
2023-04-26 10:15:00,180.18,180.18,179.61,179.62,5555.0,180.18,180.18,179.61,179.62,5555.0
2023-04-26 10:20:00,179.6,179.68,179.3,179.68,2500.0,179.6,179.68,179.3,179.68,2500.0
2023-04-26 10:25:00,179.7,179.78,179.47,179.75,5777.0,179.7,179.78,179.47,179.75,5777.0
2023-04-26 10:30:00,179.78,180.23,179.77,180.23,1200.0,179.78,180.23,179.77,180.23,1200.0
2023-04-26 10:35:00,180.33,180.35,179.99,180.01,3520.0,180.33,180.35,179.99,180.01,3520.0
2023-04-26 10:40:00,179.88,179.91,179.74,179.81,2504.0,179.88,179.91,179.74,179.81,2504.0
2023-04-26 10:45:00,179.75,179.83,179.67,179.67,1160.0,179.75,179.83,179.67,179.67,1160.0
2023-04-26 10:50:00,179.74,179.9,179.64,179.8,1400.0,179.74,179.9,179.64,179.8,1400.0
2023-04-26 10:55:00,179.8,179.92,179.75,179.75,1230.0,179.8,179.92,179.75,179.75,1230.0
2023-04-26 11:00:00,179.73,179.8,179.64,179.8,1600.0,179.73,179.8,179.64,179.8,1600.0
2023-04-26 11:05:00,179.78,180.16,179.77,179.99,2456.0,179.78,180.16,179.77,179.99,2456.0
2023-04-26 11:10:00,179.96,179.98,179.74,179.75,1100.0,179.96,179.98,179.74,179.75,1100.0
2023-04-26 11:15:00,179.86,180.01,179.86,180.0,998.0,179.86,180.01,179.86,180.0,998.0
2023-04-26 11:20:00,179.95,180.02,179.8,179.8,1911.0,179.95,180.02,179.8,179.8,1911.0
2023-04-26 11:25:00,179.74,179.74,179.56,179.56,700.0,179.74,179.74,179.56,179.56,700.0
2023-04-26 11:30:00,179.56,179.67,179.55,179.6,1747.0,179.56,179.67,179.55,179.6,1747.0
2023-04-26 11:35:00,179.53,179.67,179.43,179.67,7368.0,179.53,179.67,179.43,179.67,7368.0
2023-04-26 11:40:00,179.69,179.69,179.11,179.11,3650.0,179.69,179.69,179.11,179.11,3650.0
2023-04-26 11:45:00,179.05,179.31,179.05,179.15,1936.0,179.05,179.31,179.05,179.15,1936.0
2023-04-26 11:50:00,179.11,179.28,179.01,179.16,3324.0,179.11,179.28,179.01,179.16,3324.0
2023-04-26 11:55:00,179.23,179.66,179.23,179.66,3157.0,179.23,179.66,179.23,179.66,3157.0
2023-04-26 12:00:00,179.59,180.14,179.59,180.14,4701.0,179.59,180.14,179.59,180.14,4701.0
2023-04-26 12:05:00,180.15,180.35,180.06,180.34,2392.0,180.15,180.35,180.06,180.34,2392.0
2023-04-26 12:10:00,180.23,180.23,179.97,179.98,2363.0,180.23,180.23,179.97,179.98,2363.0
2023-04-26 12:15:00,179.92,180.01,179.78,179.87,6461.0,179.92,180.01,179.78,179.87,6461.0
2023-04-26 12:20:00,179.89,180.03,179.82,180.03,3095.0,179.89,180.03,179.82,180.03,3095.0
2023-04-26 12:25:00,180.08,180.09,179.81,179.9,2940.0,180.08,180.09,179.81,179.9,2940.0
2023-04-26 12:30:00,179.9,179.9,179.51,179.51,4266.0,179.9,179.9,179.51,179.51,4266.0
2023-04-26 12:35:00,179.42,179.76,179.37,179.47,8185.0,179.42,179.76,179.37,179.47,8185.0
2023-04-26 12:40:00,179.44,179.52,179.19,179.32,1922.0,179.44,179.52,179.19,179.32,1922.0
2023-04-26 12:45:00,179.32,179.32,179.04,179.04,1811.0,179.32,179.32,179.04,179.04,1811.0
2023-04-26 12:50:00,179.0,179.18,178.98,179.18,1077.0,179.0,179.18,178.98,179.18,1077.0
2023-04-26 12:55:00,179.09,179.15,178.92,179.0,1000.0,179.09,179.15,178.92,179.0,1000.0
2023-04-26 13:00:00,179.0,179.22,178.98,178.98,2905.0,179.0,179.22,178.98,178.98,2905.0
2023-04-26 13:05:00,178.94,178.94,178.75,178.87,3141.0,178.94,178.94,178.75,178.87,3141.0
2023-04-26 13:10:00,178.78,178.93,178.69,178.93,5740.0,178.78,178.93,178.69,178.93,5740.0
2023-04-26 13:15:00,178.96,179.01,178.82,178.92,2550.0,178.96,179.01,178.82,178.92,2550.0
2023-04-26 13:20:00,178.85,178.85,178.76,178.8,1203.0,178.85,178.85,178.76,178.8,1203.0
2023-04-26 13:25:00,178.83,178.86,178.78,178.78,1094.0,178.83,178.86,178.78,178.78,1094.0
2023-04-26 13:30:00,178.89,179.02,178.82,178.99,1500.0,178.89,179.02,178.82,178.99,1500.0
2023-04-26 13:35:00,179.0,179.1,178.81,178.88,3950.0,179.0,179.1,178.81,178.88,3950.0
2023-04-26 13:40:00,178.8,178.91,178.8,178.81,1101.0,178.8,178.91,178.8,178.81,1101.0
2023-04-26 13:45:00,178.78,178.78,178.51,178.56,2700.0,178.78,178.78,178.51,178.56,2700.0
2023-04-26 13:50:00,178.49,178.88,178.46,178.87,2000.0,178.49,178.88,178.46,178.87,2000.0
2023-04-26 13:55:00,178.95,178.95,178.81,178.94,1753.0,178.95,178.95,178.81,178.94,1753.0
2023-04-26 14:00:00,178.96,178.96,178.81,178.87,4392.0,178.96,178.96,178.81,178.87,4392.0
2023-04-26 14:05:00,178.96,179.0,178.89,178.89,1794.0,178.96,179.0,178.89,178.89,1794.0
2023-04-26 14:10:00,178.86,178.86,178.75,178.85,3560.0,178.86,178.86,178.75,178.85,3560.0
2023-04-26 14:15:00,178.84,178.94,178.77,178.77,3404.0,178.84,178.94,178.77,178.77,3404.0
2023-04-26 14:20:00,178.65,178.65,178.46,178.51,2011.0,178.65,178.65,178.46,178.51,2011.0
2023-04-26 14:25:00,178.57,178.67,178.57,178.59,1500.0,178.57,178.67,178.57,178.59,1500.0
2023-04-26 14:30:00,178.65,178.65,178.19,178.2,2522.0,178.65,178.65,178.19,178.2,2522.0
2023-04-26 14:35:00,178.15,178.4,178.05,178.22,3454.0,178.15,178.4,178.05,178.22,3454.0
2023-04-26 14:40:00,178.23,178.23,177.86,177.86,2053.0,178.23,178.23,177.86,177.86,2053.0
2023-04-26 14:45:00,177.85,178.0,177.76,177.95,12660.0,177.85,178.0,177.76,177.95,12660.0
2023-04-26 14:50:00,177.9,178.01,177.68,177.68,2326.0,177.9,178.01,177.68,177.68,2326.0
2023-04-26 14:55:00,177.72,177.92,177.68,177.71,2908.0,177.72,177.92,177.68,177.71,2908.0
2023-04-26 15:00:00,177.66,177.66,177.55,177.55,1400.0,177.66,177.66,177.55,177.55,1400.0
2023-04-26 15:05:00,177.56,177.57,177.44,177.44,1632.0,177.56,177.57,177.44,177.44,1632.0
2023-04-26 15:10:00,177.55,177.93,177.55,177.72,2548.0,177.55,177.93,177.55,177.72,2548.0
2023-04-26 15:15:00,177.67,177.72,177.5,177.61,5276.0,177.67,177.72,177.5,177.61,5276.0
2023-04-26 15:20:00,177.64,177.71,177.58,177.6,2965.0,177.64,177.71,177.58,177.6,2965.0
2023-04-26 15:25:00,177.59,177.77,177.5,177.69,5458.0,177.59,177.77,177.5,177.69,5458.0
2023-04-26 15:30:00,177.59,177.69,177.5,177.53,6600.0,177.59,177.69,177.5,177.53,6600.0
2023-04-26 15:35:00,177.58,177.63,177.47,177.53,9153.0,177.58,177.63,177.47,177.53,9153.0
2023-04-26 15:40:00,177.53,177.59,177.19,177.24,12956.0,177.53,177.59,177.19,177.24,12956.0
2023-04-26 15:45:00,177.25,177.3,177.01,177.15,12822.0,177.25,177.3,177.01,177.15,12822.0
2023-04-26 15:50:00,177.19,177.41,176.99,177.35,19532.0,177.19,177.41,176.99,177.35,19532.0
2023-04-26 15:55:00,177.4,177.62,176.99,177.01,57402.0,177.4,177.62,176.99,177.01,57402.0
2023-04-27 09:30:00,178.31,178.8,178.22,178.22,7701.0,178.31,178.8,178.22,178.22,7701.0
2023-04-27 09:35:00,178.36,178.36,177.87,177.87,1558.0,178.36,178.36,177.87,177.87,1558.0
2023-04-27 09:40:00,177.61,177.61,177.61,177.61,100.0,177.61,177.61,177.61,177.61,100.0
2023-04-27 09:45:00,177.5,177.72,177.2,177.45,1870.0,177.5,177.72,177.2,177.45,1870.0
2023-04-27 09:50:00,177.47,178.21,177.47,178.21,12556.0,177.47,178.21,177.47,178.21,12556.0
2023-04-27 09:55:00,178.02,178.02,177.35,177.36,600.0,178.02,178.02,177.35,177.36,600.0
2023-04-27 10:00:00,177.22,177.61,177.2,177.51,1860.0,177.22,177.61,177.2,177.51,1860.0
2023-04-27 10:05:00,177.52,177.52,177.51,177.52,600.0,177.52,177.52,177.51,177.52,600.0
2023-04-27 10:10:00,177.57,177.66,176.97,177.34,10447.0,177.57,177.66,176.97,177.34,10447.0
2023-04-27 10:15:00,177.5,177.7,177.36,177.36,3874.0,177.5,177.7,177.36,177.36,3874.0
2023-04-27 10:20:00,177.33,177.33,177.12,177.33,1401.0,177.33,177.33,177.12,177.33,1401.0
2023-04-27 10:25:00,177.34,177.41,177.28,177.4,2684.0,177.34,177.41,177.28,177.4,2684.0
2023-04-27 10:30:00,177.36,177.36,177.23,177.29,550.0,177.36,177.36,177.23,177.29,550.0
2023-04-27 10:35:00,177.31,177.41,177.22,177.41,1303.0,177.31,177.41,177.22,177.41,1303.0
2023-04-27 10:40:00,177.21,177.21,177.0,177.0,683.0,177.21,177.21,177.0,177.0,683.0
2023-04-27 10:45:00,176.79,176.98,176.65,176.65,740.0,176.79,176.98,176.65,176.65,740.0
2023-04-27 10:50:00,176.75,176.84,176.64,176.79,4802.0,176.75,176.84,176.64,176.79,4802.0
2023-04-27 10:55:00,176.72,176.83,176.68,176.78,5231.0,176.72,176.83,176.68,176.78,5231.0
2023-04-27 11:00:00,176.87,177.0,176.82,177.0,1892.0,176.87,177.0,176.82,177.0,1892.0
2023-04-27 11:05:00,176.96,177.03,176.82,176.84,1814.0,176.96,177.03,176.82,176.84,1814.0
2023-04-27 11:10:00,176.84,176.84,176.4,176.79,7674.0,176.84,176.84,176.4,176.79,7674.0
2023-04-27 11:15:00,176.79,176.81,176.4,176.43,6066.0,176.79,176.81,176.4,176.43,6066.0
2023-04-27 11:20:00,176.51,176.77,176.41,176.77,1905.0,176.51,176.77,176.41,176.77,1905.0
2023-04-27 11:25:00,176.81,176.92,176.55,176.56,3708.0,176.81,176.92,176.55,176.56,3708.0
2023-04-27 11:30:00,176.54,176.57,176.45,176.5,4119.0,176.54,176.57,176.45,176.5,4119.0
2023-04-27 11:35:00,176.5,176.51,176.2,176.24,6606.0,176.5,176.51,176.2,176.24,6606.0
2023-04-27 11:40:00,176.18,176.6,175.99,176.35,5072.0,176.18,176.6,175.99,176.35,5072.0
2023-04-27 11:45:00,176.46,176.88,176.23,176.87,9302.0,176.46,176.88,176.23,176.87,9302.0
2023-04-27 11:50:00,176.92,176.97,176.75,176.85,2659.0,176.92,176.97,176.75,176.85,2659.0
2023-04-27 11:55:00,176.87,177.02,176.86,177.02,1258.0,176.87,177.02,176.86,177.02,1258.0
2023-04-27 12:00:00,177.13,177.16,177.13,177.16,1119.0,177.13,177.16,177.13,177.16,1119.0
2023-04-27 12:05:00,177.22,177.28,177.17,177.25,951.0,177.22,177.28,177.17,177.25,951.0
2023-04-27 12:10:00,177.3,177.56,177.29,177.52,3782.0,177.3,177.56,177.29,177.52,3782.0
2023-04-27 12:15:00,177.56,177.64,177.48,177.6,2008.0,177.56,177.64,177.48,177.6,2008.0
2023-04-27 12:20:00,177.52,177.52,177.26,177.44,2424.0,177.52,177.52,177.26,177.44,2424.0
2023-04-27 12:25:00,177.36,177.41,177.22,177.22,1126.0,177.36,177.41,177.22,177.22,1126.0
2023-04-27 12:30:00,177.31,177.36,177.26,177.34,1300.0,177.31,177.36,177.26,177.34,1300.0
2023-04-27 12:35:00,177.37,177.54,177.33,177.35,2401.0,177.37,177.54,177.33,177.35,2401.0
2023-04-27 12:40:00,177.27,177.28,177.11,177.17,3274.0,177.27,177.28,177.11,177.17,3274.0
2023-04-27 12:45:00,177.24,177.33,177.16,177.23,4112.0,177.24,177.33,177.16,177.23,4112.0
2023-04-27 12:50:00,177.24,177.28,177.05,177.05,1893.0,177.24,177.28,177.05,177.05,1893.0
2023-04-27 12:55:00,177.1,177.21,177.09,177.21,2478.0,177.1,177.21,177.09,177.21,2478.0
2023-04-27 13:00:00,177.22,177.22,176.66,176.8,5760.0,177.22,177.22,176.66,176.8,5760.0
2023-04-27 13:05:00,176.74,176.74,176.47,176.56,2956.0,176.74,176.74,176.47,176.56,2956.0
2023-04-27 13:10:00,176.54,176.62,176.36,176.46,3431.0,176.54,176.62,176.36,176.46,3431.0
2023-04-27 13:15:00,176.51,176.53,176.26,176.31,2100.0,176.51,176.53,176.26,176.31,2100.0
2023-04-27 13:20:00,176.26,176.58,176.26,176.55,1528.0,176.26,176.58,176.26,176.55,1528.0
2023-04-27 13:25:00,176.54,176.81,176.52,176.66,6481.0,176.54,176.81,176.52,176.66,6481.0
2023-04-27 13:30:00,176.57,176.57,176.43,176.45,1614.0,176.57,176.57,176.43,176.45,1614.0
2023-04-27 13:35:00,176.6,176.62,176.39,176.46,1300.0,176.6,176.62,176.39,176.46,1300.0
2023-04-27 13:40:00,176.45,176.49,176.28,176.34,3952.0,176.45,176.49,176.28,176.34,3952.0
2023-04-27 13:45:00,176.38,176.55,176.31,176.47,4223.0,176.38,176.55,176.31,176.47,4223.0
2023-04-27 13:50:00,176.46,176.54,176.36,176.53,1800.0,176.46,176.54,176.36,176.53,1800.0
2023-04-27 13:55:00,176.41,176.42,176.23,176.23,608.0,176.41,176.42,176.23,176.23,608.0
2023-04-27 14:00:00,176.24,176.46,175.5,176.05,116882.0,176.24,176.46,175.5,176.05,116882.0
2023-04-27 14:05:00,176.08,176.11,175.88,176.1,22566.0,176.08,176.11,175.88,176.1,22566.0
2023-04-27 14:10:00,176.1,176.15,175.74,175.78,7023.0,176.1,176.15,175.74,175.78,7023.0
2023-04-27 14:15:00,175.72,176.09,175.72,176.06,5310.0,175.72,176.09,175.72,176.06,5310.0
2023-04-27 14:20:00,176.06,176.07,175.86,175.88,2822.0,176.06,176.07,175.86,175.88,2822.0
2023-04-27 14:25:00,175.88,175.88,175.64,175.65,5320.0,175.88,175.88,175.64,175.65,5320.0
2023-04-27 14:30:00,175.71,175.71,175.5,175.5,10596.0,175.71,175.71,175.5,175.5,10596.0
2023-04-27 14:35:00,175.52,175.52,175.09,175.15,7283.0,175.52,175.52,175.09,175.15,7283.0
2023-04-27 14:40:00,175.21,175.22,175.08,175.15,4214.0,175.21,175.22,175.08,175.15,4214.0
2023-04-27 14:45:00,175.15,175.38,175.14,175.24,5668.0,175.15,175.38,175.14,175.24,5668.0
2023-04-27 14:50:00,175.3,175.33,175.18,175.27,2547.0,175.3,175.33,175.18,175.27,2547.0
2023-04-27 14:55:00,175.27,175.78,175.15,175.7,6387.0,175.27,175.78,175.15,175.7,6387.0
2023-04-27 15:00:00,175.75,175.8,175.65,175.8,3185.0,175.75,175.8,175.65,175.8,3185.0
2023-04-27 15:05:00,175.77,175.99,175.77,175.95,3753.0,175.77,175.99,175.77,175.95,3753.0
2023-04-27 15:10:00,175.92,176.02,175.6,175.95,11497.0,175.92,176.02,175.6,175.95,11497.0
2023-04-27 15:15:00,175.87,175.97,175.71,175.71,4214.0,175.87,175.97,175.71,175.71,4214.0
2023-04-27 15:20:00,175.69,175.76,175.47,175.47,4896.0,175.69,175.76,175.47,175.47,4896.0
2023-04-27 15:25:00,175.43,175.47,175.27,175.27,5776.0,175.43,175.47,175.27,175.27,5776.0
2023-04-27 15:30:00,175.28,175.35,175.16,175.24,9393.0,175.28,175.35,175.16,175.24,9393.0
2023-04-27 15:35:00,175.17,175.18,174.97,174.97,8738.0,175.17,175.18,174.97,174.97,8738.0
2023-04-27 15:40:00,174.96,175.05,174.8,175.0,13023.0,174.96,175.05,174.8,175.0,13023.0
2023-04-27 15:45:00,175.0,175.19,174.88,175.14,16537.0,175.0,175.19,174.88,175.14,16537.0
2023-04-27 15:50:00,175.13,175.16,174.84,174.97,39146.0,175.13,175.16,174.84,174.97,39146.0
2023-04-27 15:55:00,174.97,175.13,174.71,175.11,110273.0,174.97,175.13,174.71,175.11,110273.0
2023-04-28 09:30:00,173.78,174.96,173.51,173.97,11805.0,173.78,174.96,173.51,173.97,11805.0
2023-04-28 09:35:00,173.59,173.59,173.0,173.32,3725.0,173.59,173.59,173.0,173.32,3725.0
2023-04-28 09:40:00,173.34,173.46,173.21,173.33,1965.0,173.34,173.46,173.21,173.33,1965.0
2023-04-28 09:45:00,173.34,173.87,173.3,173.83,5255.0,173.34,173.87,173.3,173.83,5255.0
2023-04-28 09:50:00,173.82,174.47,173.82,174.42,6038.0,173.82,174.47,173.82,174.42,6038.0
2023-04-28 09:55:00,174.26,174.83,174.26,174.65,8069.0,174.26,174.83,174.26,174.65,8069.0
2023-04-28 10:00:00,174.59,174.9,174.48,174.81,6362.0,174.59,174.9,174.48,174.81,6362.0
2023-04-28 10:05:00,174.82,175.61,174.82,175.61,2850.0,174.82,175.61,174.82,175.61,2850.0
2023-04-28 10:10:00,176.15,176.26,175.95,176.23,3898.0,176.15,176.26,175.95,176.23,3898.0
2023-04-28 10:15:00,176.4,176.85,176.33,176.47,6250.0,176.4,176.85,176.33,176.47,6250.0
2023-04-28 10:20:00,176.47,176.49,175.73,176.06,42015.0,176.47,176.49,175.73,176.06,42015.0
2023-04-28 10:25:00,176.06,176.13,175.95,176.01,15417.0,176.06,176.13,175.95,176.01,15417.0
2023-04-28 10:30:00,176.0,176.05,175.35,175.37,7026.0,176.0,176.05,175.35,175.37,7026.0
2023-04-28 10:35:00,175.4,175.41,174.78,175.19,6799.0,175.4,175.41,174.78,175.19,6799.0
2023-04-28 10:40:00,175.19,175.19,174.84,174.95,1800.0,175.19,175.19,174.84,174.95,1800.0
2023-04-28 10:45:00,174.99,175.31,174.89,175.31,500.0,174.99,175.31,174.89,175.31,500.0
2023-04-28 10:50:00,175.37,175.79,175.34,175.79,2400.0,175.37,175.79,175.34,175.79,2400.0
2023-04-28 10:55:00,175.71,175.71,174.91,175.0,6106.0,175.71,175.71,174.91,175.0,6106.0
2023-04-28 11:00:00,174.97,175.01,174.59,174.75,4337.0,174.97,175.01,174.59,174.75,4337.0
2023-04-28 11:05:00,174.83,175.17,174.82,175.09,1310.0,174.83,175.17,174.82,175.09,1310.0
2023-04-28 11:10:00,175.21,175.32,175.11,175.32,1262.0,175.21,175.32,175.11,175.32,1262.0
2023-04-28 11:15:00,175.31,175.41,175.1,175.41,4174.0,175.31,175.41,175.1,175.41,4174.0
2023-04-28 11:20:00,175.47,175.47,175.23,175.31,1516.0,175.47,175.47,175.23,175.31,1516.0
2023-04-28 11:25:00,175.18,175.55,175.11,175.55,3339.0,175.18,175.55,175.11,175.55,3339.0
2023-04-28 11:30:00,175.62,176.08,175.62,175.83,2500.0,175.62,176.08,175.62,175.83,2500.0
2023-04-28 11:35:00,175.78,176.12,175.78,176.01,4125.0,175.78,176.12,175.78,176.01,4125.0
2023-04-28 11:40:00,175.91,175.97,175.76,175.86,2001.0,175.91,175.97,175.76,175.86,2001.0
2023-04-28 11:45:00,175.86,176.38,175.86,176.38,1477.0,175.86,176.38,175.86,176.38,1477.0
2023-04-28 11:50:00,176.38,176.38,176.16,176.31,1764.0,176.38,176.38,176.16,176.31,1764.0
2023-04-28 11:55:00,176.24,176.38,176.16,176.31,2612.0,176.24,176.38,176.16,176.31,2612.0
2023-04-28 12:00:00,176.35,176.42,176.29,176.38,1758.0,176.35,176.42,176.29,176.38,1758.0
2023-04-28 12:05:00,176.32,176.44,176.32,176.37,1300.0,176.32,176.44,176.32,176.37,1300.0
2023-04-28 12:10:00,176.35,176.36,176.27,176.36,2032.0,176.35,176.36,176.27,176.36,2032.0
2023-04-28 12:15:00,176.28,176.28,176.07,176.07,700.0,176.28,176.28,176.07,176.07,700.0
2023-04-28 12:20:00,176.22,176.32,176.22,176.31,500.0,176.22,176.32,176.22,176.31,500.0
2023-04-28 12:25:00,176.25,176.27,175.97,176.21,2349.0,176.25,176.27,175.97,176.21,2349.0
2023-04-28 12:30:00,176.21,176.21,176.21,176.21,0.0,176.21,176.21,176.21,176.21,0.0
2023-04-28 12:35:00,176.2,176.2,176.12,176.12,400.0,176.2,176.2,176.12,176.12,400.0
2023-04-28 12:40:00,176.26,176.37,176.16,176.37,1622.0,176.26,176.37,176.16,176.37,1622.0
2023-04-28 12:45:00,176.44,176.6,176.44,176.53,712.0,176.44,176.6,176.44,176.53,712.0
2023-04-28 12:50:00,176.74,176.8,176.51,176.51,2475.0,176.74,176.8,176.51,176.51,2475.0
2023-04-28 12:55:00,176.51,176.8,176.51,176.8,691.0,176.51,176.8,176.51,176.8,691.0
2023-04-28 13:00:00,176.8,176.8,176.68,176.68,483.0,176.8,176.8,176.68,176.68,483.0
2023-04-28 13:05:00,176.88,177.0,176.82,176.82,1000.0,176.88,177.0,176.82,176.82,1000.0
2023-04-28 13:10:00,176.8,176.93,176.78,176.93,1640.0,176.8,176.93,176.78,176.93,1640.0
2023-04-28 13:15:00,176.87,176.87,176.86,176.86,400.0,176.87,176.87,176.86,176.86,400.0
2023-04-28 13:20:00,176.69,176.69,176.65,176.65,200.0,176.69,176.69,176.65,176.65,200.0
2023-04-28 13:25:00,176.69,176.8,176.59,176.76,2401.0,176.69,176.8,176.59,176.76,2401.0
2023-04-28 13:30:00,176.72,176.72,176.56,176.56,900.0,176.72,176.72,176.56,176.56,900.0
2023-04-28 13:35:00,176.52,176.56,176.4,176.46,2169.0,176.52,176.56,176.4,176.46,2169.0
2023-04-28 13:40:00,176.51,176.61,176.46,176.46,1453.0,176.51,176.61,176.46,176.46,1453.0
2023-04-28 13:45:00,176.57,176.57,176.52,176.52,278.0,176.57,176.57,176.52,176.52,278.0
2023-04-28 13:50:00,176.61,176.66,176.38,176.49,3037.0,176.61,176.66,176.38,176.49,3037.0
2023-04-28 13:55:00,176.55,176.73,176.44,176.68,2840.0,176.55,176.73,176.44,176.68,2840.0
2023-04-28 14:00:00,176.74,176.9,176.7,176.83,7768.0,176.74,176.9,176.7,176.83,7768.0
2023-04-28 14:05:00,176.93,177.01,176.89,176.96,2525.0,176.93,177.01,176.89,176.96,2525.0
2023-04-28 14:10:00,176.92,177.02,176.79,177.02,4341.0,176.92,177.02,176.79,177.02,4341.0
2023-04-28 14:15:00,177.07,177.85,177.07,177.81,24439.0,177.07,177.85,177.07,177.81,24439.0
2023-04-28 14:20:00,177.79,177.95,177.75,177.83,6001.0,177.79,177.95,177.75,177.83,6001.0
2023-04-28 14:25:00,177.86,177.86,177.53,177.78,4786.0,177.86,177.86,177.53,177.78,4786.0
2023-04-28 14:30:00,177.91,178.05,177.79,177.99,5497.0,177.91,178.05,177.79,177.99,5497.0
2023-04-28 14:35:00,177.99,177.99,177.54,177.7,4306.0,177.99,177.99,177.54,177.7,4306.0
2023-04-28 14:40:00,177.66,177.71,177.45,177.67,5427.0,177.66,177.71,177.45,177.67,5427.0
2023-04-28 14:45:00,177.67,177.97,177.54,177.75,8172.0,177.67,177.97,177.54,177.75,8172.0
2023-04-28 14:50:00,177.83,177.94,177.75,177.88,3783.0,177.83,177.94,177.75,177.88,3783.0
2023-04-28 14:55:00,177.87,178.39,177.85,178.26,10463.0,177.87,178.39,177.85,178.26,10463.0
2023-04-28 15:00:00,178.25,178.59,178.25,178.41,10288.0,178.25,178.59,178.25,178.41,10288.0
2023-04-28 15:05:00,178.4,178.5,178.37,178.5,6886.0,178.4,178.5,178.37,178.5,6886.0
2023-04-28 15:10:00,178.42,178.5,178.24,178.45,10620.0,178.42,178.5,178.24,178.45,10620.0
2023-04-28 15:15:00,178.45,178.55,178.41,178.54,5390.0,178.45,178.55,178.41,178.54,5390.0
2023-04-28 15:20:00,178.58,178.61,178.37,178.53,8573.0,178.58,178.61,178.37,178.53,8573.0
2023-04-28 15:25:00,178.5,178.53,178.21,178.28,15369.0,178.5,178.53,178.21,178.28,15369.0
2023-04-28 15:30:00,178.35,178.35,178.03,178.26,17396.0,178.35,178.35,178.03,178.26,17396.0
2023-04-28 15:35:00,178.25,178.26,178.09,178.14,15401.0,178.25,178.26,178.09,178.14,15401.0
2023-04-28 15:40:00,178.12,178.47,178.12,178.47,11040.0,178.12,178.47,178.12,178.47,11040.0
2023-04-28 15:45:00,178.43,178.64,178.24,178.55,19671.0,178.43,178.64,178.24,178.55,19671.0
2023-04-28 15:50:00,178.58,178.84,178.48,178.79,40026.0,178.58,178.84,178.48,178.79,40026.0
2023-04-28 15:55:00,178.82,179.22,178.81,179.12,113265.0,178.82,179.22,178.81,179.12,113265.0
2023-05-01 09:30:00,178.5,178.69,178.03,178.69,20040.0,178.5,178.69,178.03,178.69,20040.0
2023-05-01 09:35:00,178.7,178.96,178.47,178.88,4600.0,178.7,178.96,178.47,178.88,4600.0
2023-05-01 09:40:00,178.92,178.94,178.59,178.78,10213.0,178.92,178.94,178.59,178.78,10213.0
2023-05-01 09:45:00,178.83,178.95,178.65,178.84,1932.0,178.83,178.95,178.65,178.84,1932.0
2023-05-01 09:50:00,178.88,179.26,178.78,179.19,4290.0,178.88,179.26,178.78,179.19,4290.0
2023-05-01 09:55:00,179.31,179.31,179.12,179.21,1540.0,179.31,179.31,179.12,179.21,1540.0
2023-05-01 10:00:00,179.0,179.16,178.32,178.62,3198.0,179.0,179.16,178.32,178.62,3198.0
2023-05-01 10:05:00,178.59,179.12,178.58,179.03,13747.0,178.59,179.12,178.58,179.03,13747.0
2023-05-01 10:10:00,179.12,179.15,178.97,179.09,11337.0,179.12,179.15,178.97,179.09,11337.0
2023-05-01 10:15:00,179.16,179.45,179.13,179.38,5595.0,179.16,179.45,179.13,179.38,5595.0
2023-05-01 10:20:00,179.31,179.45,179.11,179.22,8193.0,179.31,179.45,179.11,179.22,8193.0
2023-05-01 10:25:00,179.27,179.69,179.2,179.62,3412.0,179.27,179.69,179.2,179.62,3412.0
2023-05-01 10:30:00,179.67,180.12,179.67,180.12,9716.0,179.67,180.12,179.67,180.12,9716.0
2023-05-01 10:35:00,180.23,180.32,180.17,180.27,2293.0,180.23,180.32,180.17,180.27,2293.0
2023-05-01 10:40:00,180.19,180.28,180.11,180.28,6749.0,180.19,180.28,180.11,180.28,6749.0
2023-05-01 10:45:00,180.32,180.79,180.32,180.75,4042.0,180.32,180.79,180.32,180.75,4042.0
2023-05-01 10:50:00,180.73,180.93,180.64,180.88,3751.0,180.73,180.93,180.64,180.88,3751.0
2023-05-01 10:55:00,180.88,181.02,180.79,181.02,2298.0,180.88,181.02,180.79,181.02,2298.0
2023-05-01 11:00:00,181.09,181.11,180.96,181.01,3108.0,181.09,181.11,180.96,181.01,3108.0
2023-05-01 11:05:00,181.08,181.25,181.07,181.17,2027.0,181.08,181.25,181.07,181.17,2027.0
2023-05-01 11:10:00,181.11,181.13,180.88,180.91,7808.0,181.11,181.13,180.88,180.91,7808.0
2023-05-01 11:15:00,180.91,180.91,180.49,180.58,7514.0,180.91,180.91,180.49,180.58,7514.0
2023-05-01 11:20:00,180.61,180.66,180.1,180.16,8265.0,180.61,180.66,180.1,180.16,8265.0
2023-05-01 11:25:00,180.15,180.41,180.11,180.39,4441.0,180.15,180.41,180.11,180.39,4441.0
2023-05-01 11:30:00,180.33,180.48,180.28,180.39,4940.0,180.33,180.48,180.28,180.39,4940.0
2023-05-01 11:35:00,180.37,180.43,180.11,180.15,3918.0,180.37,180.43,180.11,180.15,3918.0
2023-05-01 11:40:00,180.11,180.2,179.79,179.79,4667.0,180.11,180.2,179.79,179.79,4667.0
2023-05-01 11:45:00,179.8,179.85,179.66,179.84,2385.0,179.8,179.85,179.66,179.84,2385.0
2023-05-01 11:50:00,179.85,179.93,179.82,179.85,5859.0,179.85,179.93,179.82,179.85,5859.0
2023-05-01 11:55:00,179.92,179.98,179.71,179.94,4906.0,179.92,179.98,179.71,179.94,4906.0
2023-05-01 12:00:00,179.91,180.26,179.91,180.26,3229.0,179.91,180.26,179.91,180.26,3229.0
2023-05-01 12:05:00,180.12,180.53,180.11,180.53,2295.0,180.12,180.53,180.11,180.53,2295.0
2023-05-01 12:10:00,180.53,180.7,180.53,180.6,2228.0,180.53,180.7,180.53,180.6,2228.0
2023-05-01 12:15:00,180.71,180.74,180.68,180.74,780.0,180.71,180.74,180.68,180.74,780.0
2023-05-01 12:20:00,180.8,180.93,180.8,180.93,600.0,180.8,180.93,180.8,180.93,600.0
2023-05-01 12:25:00,180.95,180.95,180.81,180.81,5991.0,180.95,180.95,180.81,180.81,5991.0
2023-05-01 12:30:00,180.75,180.95,180.74,180.91,1940.0,180.75,180.95,180.74,180.91,1940.0
2023-05-01 12:35:00,180.87,180.87,180.63,180.83,1853.0,180.87,180.87,180.63,180.83,1853.0
2023-05-01 12:40:00,180.73,180.74,180.61,180.65,2135.0,180.73,180.74,180.61,180.65,2135.0
2023-05-01 12:45:00,180.6,180.6,180.25,180.42,802.0,180.6,180.6,180.25,180.42,802.0
2023-05-01 12:50:00,180.43,180.49,180.31,180.34,2612.0,180.43,180.49,180.31,180.34,2612.0
2023-05-01 12:55:00,180.36,180.43,180.33,180.41,1316.0,180.36,180.43,180.33,180.41,1316.0
2023-05-01 13:00:00,180.37,180.51,180.24,180.34,3954.0,180.37,180.51,180.24,180.34,3954.0
2023-05-01 13:05:00,180.42,180.55,180.33,180.33,2908.0,180.42,180.55,180.33,180.33,2908.0
2023-05-01 13:10:00,180.4,180.58,180.34,180.48,2216.0,180.4,180.58,180.34,180.48,2216.0
2023-05-01 13:15:00,180.56,180.62,180.41,180.46,2520.0,180.56,180.62,180.41,180.46,2520.0
2023-05-01 13:20:00,180.41,180.53,180.33,180.5,1016.0,180.41,180.53,180.33,180.5,1016.0
2023-05-01 13:25:00,180.54,180.54,180.45,180.46,1400.0,180.54,180.54,180.45,180.46,1400.0
2023-05-01 13:30:00,180.47,180.47,180.33,180.4,800.0,180.47,180.47,180.33,180.4,800.0
2023-05-01 13:35:00,180.37,180.4,180.05,180.05,1913.0,180.37,180.4,180.05,180.05,1913.0
2023-05-01 13:40:00,180.1,180.22,180.01,180.01,2313.0,180.1,180.22,180.01,180.01,2313.0
2023-05-01 13:45:00,179.98,180.18,179.97,180.18,721.0,179.98,180.18,179.97,180.18,721.0
2023-05-01 13:50:00,180.2,180.27,180.17,180.19,3050.0,180.2,180.27,180.17,180.19,3050.0
2023-05-01 13:55:00,180.15,180.24,180.14,180.18,1401.0,180.15,180.24,180.14,180.18,1401.0
2023-05-01 14:00:00,180.17,180.45,180.17,180.33,7100.0,180.17,180.45,180.17,180.33,7100.0
2023-05-01 14:05:00,180.31,180.64,180.25,180.64,6614.0,180.31,180.64,180.25,180.64,6614.0
2023-05-01 14:10:00,180.65,180.78,180.54,180.78,3534.0,180.65,180.78,180.54,180.78,3534.0
2023-05-01 14:15:00,180.77,180.77,180.68,180.72,2511.0,180.77,180.77,180.68,180.72,2511.0
2023-05-01 14:20:00,180.71,180.72,180.55,180.55,3736.0,180.71,180.72,180.55,180.55,3736.0
2023-05-01 14:25:00,180.58,180.58,180.12,180.2,3241.0,180.58,180.58,180.12,180.2,3241.0
2023-05-01 14:30:00,180.18,180.18,179.9,179.96,5779.0,180.18,180.18,179.9,179.96,5779.0
2023-05-01 14:35:00,179.9,180.11,179.72,179.75,6281.0,179.9,180.11,179.72,179.75,6281.0
2023-05-01 14:40:00,179.59,179.73,179.54,179.71,3100.0,179.59,179.73,179.54,179.71,3100.0
2023-05-01 14:45:00,179.71,179.86,179.7,179.76,3968.0,179.71,179.86,179.7,179.76,3968.0
2023-05-01 14:50:00,179.71,180.0,179.66,180.0,4224.0,179.71,180.0,179.66,180.0,4224.0
2023-05-01 14:55:00,180.0,180.03,179.91,179.91,9478.0,180.0,180.03,179.91,179.91,9478.0
2023-05-01 15:00:00,180.0,180.07,179.76,179.93,8176.0,180.0,180.07,179.76,179.93,8176.0
2023-05-01 15:05:00,180.03,180.1,180.01,180.04,3341.0,180.03,180.1,180.01,180.04,3341.0
2023-05-01 15:10:00,180.09,180.12,179.86,179.86,2449.0,180.09,180.12,179.86,179.86,2449.0
2023-05-01 15:15:00,179.91,179.99,179.79,179.99,4213.0,179.91,179.99,179.79,179.99,4213.0
2023-05-01 15:20:00,180.02,180.44,180.0,180.32,5208.0,180.02,180.44,180.0,180.32,5208.0
2023-05-01 15:25:00,180.35,180.44,180.13,180.14,4383.0,180.35,180.44,180.13,180.14,4383.0
2023-05-01 15:30:00,180.17,180.17,179.85,180.04,6119.0,180.17,180.17,179.85,180.04,6119.0
2023-05-01 15:35:00,180.06,180.06,179.75,179.8,5723.0,180.06,180.06,179.75,179.8,5723.0
2023-05-01 15:40:00,179.8,179.96,179.7,179.86,8932.0,179.8,179.96,179.7,179.86,8932.0
2023-05-01 15:45:00,179.89,180.25,179.89,180.02,11285.0,179.89,180.25,179.89,180.02,11285.0
2023-05-01 15:50:00,180.06,180.06,179.71,179.92,17082.0,180.06,180.06,179.71,179.92,17082.0
2023-05-01 15:55:00,179.88,180.18,179.8,180.01,72210.0,179.88,180.18,179.8,180.01,72210.0
2023-05-02 09:30:00,178.55,180.0,178.55,179.85,11479.0,178.55,180.0,178.55,179.85,11479.0
2023-05-02 09:35:00,179.87,179.87,179.25,179.67,5717.0,179.87,179.87,179.25,179.67,5717.0
2023-05-02 09:40:00,179.56,179.86,179.42,179.57,5907.0,179.56,179.86,179.42,179.57,5907.0
2023-05-02 09:45:00,179.3,180.0,179.16,180.0,5409.0,179.3,180.0,179.16,180.0,5409.0
2023-05-02 09:50:00,180.07,180.13,179.96,180.12,1009.0,180.07,180.13,179.96,180.12,1009.0
2023-05-02 09:55:00,179.92,179.92,179.57,179.64,800.0,179.92,179.92,179.57,179.64,800.0
2023-05-02 10:00:00,179.78,179.78,179.5,179.5,808.0,179.78,179.78,179.5,179.5,808.0
2023-05-02 10:05:00,179.43,179.52,179.34,179.46,3112.0,179.43,179.52,179.34,179.46,3112.0
2023-05-02 10:10:00,179.5,179.58,179.37,179.54,2095.0,179.5,179.58,179.37,179.54,2095.0
2023-05-02 10:15:00,179.49,179.68,179.34,179.41,1723.0,179.49,179.68,179.34,179.41,1723.0
2023-05-02 10:20:00,179.33,179.41,178.87,178.87,3259.0,179.33,179.41,178.87,178.87,3259.0
2023-05-02 10:25:00,178.99,179.05,178.63,178.75,4522.0,178.99,179.05,178.63,178.75,4522.0
2023-05-02 10:30:00,178.46,178.46,177.94,177.94,1720.0,178.46,178.46,177.94,177.94,1720.0
2023-05-02 10:35:00,177.98,177.98,177.5,177.67,2600.0,177.98,177.98,177.5,177.67,2600.0
2023-05-02 10:40:00,177.6,177.88,177.59,177.85,1318.0,177.6,177.88,177.59,177.85,1318.0
2023-05-02 10:45:00,177.78,177.78,177.39,177.4,709.0,177.78,177.78,177.39,177.4,709.0
2023-05-02 10:50:00,177.45,177.45,177.22,177.23,712.0,177.45,177.45,177.22,177.23,712.0
2023-05-02 10:55:00,177.4,177.56,177.23,177.31,1552.0,177.4,177.56,177.23,177.31,1552.0
2023-05-02 11:00:00,177.46,177.48,177.02,177.14,1961.0,177.46,177.48,177.02,177.14,1961.0
2023-05-02 11:05:00,177.39,177.44,177.31,177.39,1100.0,177.39,177.44,177.31,177.39,1100.0
2023-05-02 11:10:00,177.3,177.45,177.16,177.24,1200.0,177.3,177.45,177.16,177.24,1200.0
2023-05-02 11:15:00,177.2,177.23,177.14,177.14,547.0,177.2,177.23,177.14,177.14,547.0
2023-05-02 11:20:00,177.13,177.27,176.99,177.13,2012.0,177.13,177.27,176.99,177.13,2012.0
2023-05-02 11:25:00,177.14,177.16,177.0,177.16,2209.0,177.14,177.16,177.0,177.16,2209.0
2023-05-02 11:30:00,177.06,177.06,176.63,177.03,3526.0,177.06,177.06,176.63,177.03,3526.0
2023-05-02 11:35:00,177.04,177.38,177.04,177.16,4200.0,177.04,177.38,177.04,177.16,4200.0
2023-05-02 11:40:00,177.22,177.45,177.22,177.45,1122.0,177.22,177.45,177.22,177.45,1122.0
2023-05-02 11:45:00,177.51,177.53,177.44,177.49,1500.0,177.51,177.53,177.44,177.49,1500.0
2023-05-02 11:50:00,177.49,177.56,177.34,177.47,2034.0,177.49,177.56,177.34,177.47,2034.0
2023-05-02 11:55:00,177.42,177.42,177.19,177.24,2219.0,177.42,177.42,177.19,177.24,2219.0
2023-05-02 12:00:00,177.25,177.25,176.86,177.02,3337.0,177.25,177.25,176.86,177.02,3337.0
2023-05-02 12:05:00,177.03,177.03,176.82,176.86,1018.0,177.03,177.03,176.82,176.86,1018.0
2023-05-02 12:10:00,176.78,176.96,176.71,176.96,2915.0,176.78,176.96,176.71,176.96,2915.0
2023-05-02 12:15:00,177.04,177.11,176.67,176.69,2348.0,177.04,177.11,176.67,176.69,2348.0
2023-05-02 12:20:00,176.77,176.97,176.67,176.97,1881.0,176.77,176.97,176.67,176.97,1881.0
2023-05-02 12:25:00,176.9,177.11,176.89,177.11,1617.0,176.9,177.11,176.89,177.11,1617.0
2023-05-02 12:30:00,177.13,177.28,177.06,177.12,1920.0,177.13,177.28,177.06,177.12,1920.0
2023-05-02 12:35:00,177.03,177.24,177.02,177.19,1501.0,177.03,177.24,177.02,177.19,1501.0
2023-05-02 12:40:00,177.19,177.19,176.97,177.04,1409.0,177.19,177.19,176.97,177.04,1409.0
2023-05-02 12:45:00,177.08,177.18,177.08,177.15,1290.0,177.08,177.18,177.08,177.15,1290.0
2023-05-02 12:50:00,177.16,177.17,177.01,177.17,1249.0,177.16,177.17,177.01,177.17,1249.0
2023-05-02 12:55:00,177.04,177.04,176.81,176.87,1612.0,177.04,177.04,176.81,176.87,1612.0
2023-05-02 13:00:00,176.97,177.02,176.95,177.02,783.0,176.97,177.02,176.95,177.02,783.0
2023-05-02 13:05:00,177.07,177.15,177.03,177.14,1000.0,177.07,177.15,177.03,177.14,1000.0
2023-05-02 13:10:00,177.16,177.16,176.96,176.97,2041.0,177.16,177.16,176.96,176.97,2041.0
2023-05-02 13:15:00,176.91,177.17,176.91,177.17,952.0,176.91,177.17,176.91,177.17,952.0
2023-05-02 13:20:00,177.22,177.46,177.18,177.33,13048.0,177.22,177.46,177.18,177.33,13048.0
2023-05-02 13:25:00,177.44,177.44,176.86,177.01,2245.0,177.44,177.44,176.86,177.01,2245.0
2023-05-02 13:30:00,177.04,177.06,176.91,176.93,1400.0,177.04,177.06,176.91,176.93,1400.0
2023-05-02 13:35:00,176.85,176.92,176.85,176.92,200.0,176.85,176.92,176.85,176.92,200.0
2023-05-02 13:40:00,176.95,177.0,176.81,176.9,1100.0,176.95,177.0,176.81,176.9,1100.0
2023-05-02 13:45:00,176.87,177.01,176.8,176.97,2579.0,176.87,177.01,176.8,176.97,2579.0
2023-05-02 13:50:00,177.07,177.44,177.0,177.28,4956.0,177.07,177.44,177.0,177.28,4956.0
2023-05-02 13:55:00,177.2,177.26,177.06,177.12,1300.0,177.2,177.26,177.06,177.12,1300.0
2023-05-02 14:00:00,177.1,177.33,177.03,177.24,8232.0,177.1,177.33,177.03,177.24,8232.0
2023-05-02 14:05:00,177.25,177.35,177.23,177.24,1600.0,177.25,177.35,177.23,177.24,1600.0
2023-05-02 14:10:00,177.29,177.34,176.58,176.58,3157.0,177.29,177.34,176.58,176.58,3157.0
2023-05-02 14:15:00,176.63,176.79,176.58,176.67,2078.0,176.63,176.79,176.58,176.67,2078.0
2023-05-02 14:20:00,176.71,176.72,176.38,176.38,1701.0,176.71,176.72,176.38,176.38,1701.0
2023-05-02 14:25:00,176.43,176.54,176.41,176.46,1750.0,176.43,176.54,176.41,176.46,1750.0
2023-05-02 14:30:00,176.5,176.81,176.49,176.71,6371.0,176.5,176.81,176.49,176.71,6371.0
2023-05-02 14:35:00,176.71,176.76,176.56,176.63,4004.0,176.71,176.76,176.56,176.63,4004.0
2023-05-02 14:40:00,176.56,176.78,176.44,176.78,8864.0,176.56,176.78,176.44,176.78,8864.0
2023-05-02 14:45:00,176.86,177.1,176.84,177.07,1528.0,176.86,177.1,176.84,177.07,1528.0
2023-05-02 14:50:00,177.07,177.51,177.07,177.45,4251.0,177.07,177.51,177.07,177.45,4251.0
2023-05-02 14:55:00,177.39,177.45,177.33,177.41,2270.0,177.39,177.45,177.33,177.41,2270.0
2023-05-02 15:00:00,177.45,177.49,177.33,177.34,1500.0,177.45,177.49,177.33,177.34,1500.0
2023-05-02 15:05:00,177.35,177.43,177.25,177.25,4532.0,177.35,177.43,177.25,177.25,4532.0
2023-05-02 15:10:00,177.4,177.62,177.4,177.62,3150.0,177.4,177.62,177.4,177.62,3150.0
2023-05-02 15:15:00,177.64,177.69,177.45,177.46,7235.0,177.64,177.69,177.45,177.46,7235.0
2023-05-02 15:20:00,177.41,177.48,177.41,177.45,1888.0,177.41,177.48,177.41,177.45,1888.0
2023-05-02 15:25:00,177.49,177.49,177.38,177.44,2088.0,177.49,177.49,177.38,177.44,2088.0
2023-05-02 15:30:00,177.38,177.41,177.25,177.31,2902.0,177.38,177.41,177.25,177.31,2902.0
2023-05-02 15:35:00,177.31,177.38,177.25,177.34,5852.0,177.31,177.38,177.25,177.34,5852.0
2023-05-02 15:40:00,177.34,177.37,177.06,177.1,6879.0,177.34,177.37,177.06,177.1,6879.0
2023-05-02 15:45:00,177.08,177.08,176.64,176.71,15203.0,177.08,177.08,176.64,176.71,15203.0
2023-05-02 15:50:00,176.66,176.92,176.38,176.9,30951.0,176.66,176.92,176.38,176.9,30951.0
2023-05-02 15:55:00,176.98,177.38,176.78,177.09,65510.0,176.98,177.38,176.78,177.09,65510.0
2023-05-03 09:30:00,178.03,178.23,177.45,177.49,7338.0,178.03,178.23,177.45,177.49,7338.0
2023-05-03 09:35:00,177.5,178.14,177.37,178.14,1837.0,177.5,178.14,177.37,178.14,1837.0
2023-05-03 09:40:00,178.1,179.06,178.09,179.06,1827.0,178.1,179.06,178.09,179.06,1827.0
2023-05-03 09:45:00,179.0,179.38,178.26,178.27,4841.0,179.0,179.38,178.26,178.27,4841.0
2023-05-03 09:50:00,178.29,178.69,178.29,178.62,5576.0,178.29,178.69,178.29,178.62,5576.0
2023-05-03 09:55:00,178.79,178.8,178.05,178.05,1984.0,178.79,178.8,178.05,178.05,1984.0
2023-05-03 10:00:00,178.07,178.19,177.91,178.15,5143.0,178.07,178.19,177.91,178.15,5143.0
2023-05-03 10:05:00,178.28,178.43,178.07,178.27,3012.0,178.28,178.43,178.07,178.27,3012.0
2023-05-03 10:10:00,178.28,178.3,178.08,178.08,3198.0,178.28,178.3,178.08,178.08,3198.0
2023-05-03 10:15:00,178.18,178.36,178.18,178.27,1019.0,178.18,178.36,178.18,178.27,1019.0
2023-05-03 10:20:00,178.34,178.42,178.12,178.13,3121.0,178.34,178.42,178.12,178.13,3121.0
2023-05-03 10:25:00,178.03,178.03,177.53,177.53,1197.0,178.03,178.03,177.53,177.53,1197.0
2023-05-03 10:30:00,177.68,177.69,177.42,177.42,3069.0,177.68,177.69,177.42,177.42,3069.0
2023-05-03 10:35:00,177.24,177.3,177.16,177.27,700.0,177.24,177.3,177.16,177.27,700.0
2023-05-03 10:40:00,177.21,177.22,177.05,177.05,1949.0,177.21,177.22,177.05,177.05,1949.0
2023-05-03 10:45:00,177.08,177.33,177.07,177.33,2077.0,177.08,177.33,177.07,177.33,2077.0
2023-05-03 10:50:00,177.37,177.39,177.15,177.15,2498.0,177.37,177.39,177.15,177.15,2498.0
2023-05-03 10:55:00,177.13,177.29,177.01,177.15,969.0,177.13,177.29,177.01,177.15,969.0
2023-05-03 11:00:00,177.18,177.18,176.88,177.11,2060.0,177.18,177.18,176.88,177.11,2060.0
2023-05-03 11:05:00,177.26,177.39,177.08,177.39,1652.0,177.26,177.39,177.08,177.39,1652.0
2023-05-03 11:10:00,177.43,178.04,177.43,178.04,722.0,177.43,178.04,177.43,178.04,722.0
2023-05-03 11:15:00,177.95,178.35,177.94,178.28,2592.0,177.95,178.35,177.94,178.28,2592.0
2023-05-03 11:20:00,178.25,178.31,178.24,178.26,737.0,178.25,178.31,178.24,178.26,737.0
2023-05-03 11:25:00,178.19,178.24,177.75,178.03,2307.0,178.19,178.24,177.75,178.03,2307.0
2023-05-03 11:30:00,177.99,177.99,177.72,177.72,1100.0,177.99,177.99,177.72,177.72,1100.0
2023-05-03 11:35:00,177.68,177.73,177.51,177.73,900.0,177.68,177.73,177.51,177.73,900.0
2023-05-03 11:40:00,177.71,177.84,177.7,177.7,1778.0,177.71,177.84,177.7,177.7,1778.0
2023-05-03 11:45:00,177.74,177.83,177.71,177.83,305.0,177.74,177.83,177.71,177.83,305.0
2023-05-03 11:50:00,177.86,178.07,177.85,177.9,2126.0,177.86,178.07,177.85,177.9,2126.0
2023-05-03 11:55:00,177.99,178.08,177.95,177.99,720.0,177.99,178.08,177.95,177.99,720.0
2023-05-03 12:00:00,177.99,178.09,177.89,178.02,3596.0,177.99,178.09,177.89,178.02,3596.0
2023-05-03 12:05:00,178.09,178.31,178.03,178.11,3533.0,178.09,178.31,178.03,178.11,3533.0
2023-05-03 12:10:00,177.99,178.03,177.95,177.99,1939.0,177.99,178.03,177.95,177.99,1939.0
2023-05-03 12:15:00,177.99,178.24,177.99,178.14,3997.0,177.99,178.24,177.99,178.14,3997.0
2023-05-03 12:20:00,178.14,178.22,177.93,178.21,4385.0,178.14,178.22,177.93,178.21,4385.0
2023-05-03 12:25:00,178.23,178.33,178.15,178.33,1470.0,178.23,178.33,178.15,178.33,1470.0
2023-05-03 12:30:00,178.29,178.37,178.25,178.28,1164.0,178.29,178.37,178.25,178.28,1164.0
2023-05-03 12:35:00,178.21,178.22,178.19,178.22,1100.0,178.21,178.22,178.19,178.22,1100.0
2023-05-03 12:40:00,178.28,178.42,178.28,178.42,2360.0,178.28,178.42,178.28,178.42,2360.0
2023-05-03 12:45:00,178.42,178.5,178.38,178.38,1322.0,178.42,178.5,178.38,178.38,1322.0
2023-05-03 12:50:00,178.41,178.61,178.4,178.56,1140.0,178.41,178.61,178.4,178.56,1140.0
2023-05-03 12:55:00,178.58,178.67,178.5,178.61,919.0,178.58,178.67,178.5,178.61,919.0
2023-05-03 13:00:00,178.69,178.72,178.69,178.7,392.0,178.69,178.72,178.69,178.7,392.0
2023-05-03 13:05:00,178.8,178.8,178.66,178.69,924.0,178.8,178.8,178.66,178.69,924.0
2023-05-03 13:10:00,178.65,178.65,178.59,178.65,867.0,178.65,178.65,178.59,178.65,867.0
2023-05-03 13:15:00,178.66,178.77,178.66,178.77,1536.0,178.66,178.77,178.66,178.77,1536.0
2023-05-03 13:20:00,178.75,178.8,178.66,178.8,1450.0,178.75,178.8,178.66,178.8,1450.0
2023-05-03 13:25:00,178.75,178.93,178.75,178.86,2967.0,178.75,178.93,178.75,178.86,2967.0
2023-05-03 13:30:00,178.82,178.82,178.67,178.67,1380.0,178.82,178.82,178.67,178.67,1380.0
2023-05-03 13:35:00,178.63,178.68,178.57,178.63,1290.0,178.63,178.68,178.57,178.63,1290.0
2023-05-03 13:40:00,178.65,178.74,178.56,178.56,2227.0,178.65,178.74,178.56,178.56,2227.0
2023-05-03 13:45:00,178.54,178.54,178.47,178.48,1000.0,178.54,178.54,178.47,178.48,1000.0
2023-05-03 13:50:00,178.42,178.46,178.38,178.43,800.0,178.42,178.46,178.38,178.43,800.0
2023-05-03 13:55:00,178.39,178.54,178.39,178.54,1303.0,178.39,178.54,178.39,178.54,1303.0
2023-05-03 14:00:00,178.4,179.61,178.26,178.93,13097.0,178.4,179.61,178.26,178.93,13097.0
2023-05-03 14:05:00,178.93,179.52,178.73,179.22,3952.0,178.93,179.52,178.73,179.22,3952.0
2023-05-03 14:10:00,179.3,179.75,179.24,179.74,1500.0,179.3,179.75,179.24,179.74,1500.0
2023-05-03 14:15:00,179.9,180.47,179.77,180.34,11702.0,179.9,180.47,179.77,180.34,11702.0
2023-05-03 14:20:00,180.34,180.68,180.17,180.64,6658.0,180.34,180.68,180.17,180.64,6658.0
2023-05-03 14:25:00,180.63,180.95,180.44,180.64,5066.0,180.63,180.95,180.44,180.64,5066.0
2023-05-03 14:30:00,180.67,180.8,180.19,180.2,5603.0,180.67,180.8,180.19,180.2,5603.0
2023-05-03 14:35:00,180.06,180.47,179.56,180.44,3400.0,180.06,180.47,179.56,180.44,3400.0
2023-05-03 14:40:00,180.69,181.47,179.99,179.99,4366.0,180.69,181.47,179.99,179.99,4366.0
2023-05-03 14:45:00,180.2,180.5,180.17,180.31,3263.0,180.2,180.5,180.17,180.31,3263.0
2023-05-03 14:50:00,180.18,180.44,179.62,180.33,2747.0,180.18,180.44,179.62,180.33,2747.0
2023-05-03 14:55:00,180.43,180.87,180.26,180.56,3383.0,180.43,180.87,180.26,180.56,3383.0
2023-05-03 15:00:00,180.69,180.69,180.0,180.36,9061.0,180.69,180.69,180.0,180.36,9061.0
2023-05-03 15:05:00,180.23,180.73,179.3,179.5,4427.0,180.23,180.73,179.3,179.5,4427.0
2023-05-03 15:10:00,179.43,179.47,178.97,179.08,3988.0,179.43,179.47,178.97,179.08,3988.0
2023-05-03 15:15:00,179.07,179.34,178.83,179.13,3232.0,179.07,179.34,178.83,179.13,3232.0
2023-05-03 15:20:00,179.05,179.2,178.6,179.0,25960.0,179.05,179.2,178.6,179.0,25960.0
2023-05-03 15:25:00,178.96,179.08,178.23,178.28,7472.0,178.96,179.08,178.23,178.28,7472.0
2023-05-03 15:30:00,178.28,178.61,178.18,178.61,8058.0,178.28,178.61,178.18,178.61,8058.0
2023-05-03 15:35:00,178.44,178.54,178.36,178.45,5116.0,178.44,178.54,178.36,178.45,5116.0
2023-05-03 15:40:00,178.42,178.61,178.3,178.41,9554.0,178.42,178.61,178.3,178.41,9554.0
2023-05-03 15:45:00,178.3,178.62,178.19,178.22,8951.0,178.3,178.62,178.19,178.22,8951.0
2023-05-03 15:50:00,178.15,178.44,178.05,178.28,18366.0,178.15,178.44,178.05,178.28,18366.0
2023-05-03 15:55:00,178.3,178.3,177.75,178.04,37476.0,178.3,178.3,177.75,178.04,37476.0
2023-05-04 09:30:00,177.67,178.74,176.73,178.4,13303.0,177.67,178.74,176.73,178.4,13303.0
2023-05-04 09:35:00,178.43,178.43,177.62,177.62,1500.0,178.43,178.43,177.62,177.62,1500.0
2023-05-04 09:40:00,177.72,177.89,177.34,177.65,5186.0,177.72,177.89,177.34,177.65,5186.0
2023-05-04 09:45:00,177.65,177.96,177.03,177.42,3986.0,177.65,177.96,177.03,177.42,3986.0
2023-05-04 09:50:00,177.44,177.56,177.27,177.41,2340.0,177.44,177.56,177.27,177.41,2340.0
2023-05-04 09:55:00,177.57,177.77,177.41,177.51,2531.0,177.57,177.77,177.41,177.51,2531.0
2023-05-04 10:00:00,177.52,177.7,177.21,177.4,4538.0,177.52,177.7,177.21,177.4,4538.0
2023-05-04 10:05:00,177.42,178.06,177.4,178.06,3300.0,177.42,178.06,177.4,178.06,3300.0
2023-05-04 10:10:00,177.96,178.08,177.61,177.61,3400.0,177.96,178.08,177.61,177.61,3400.0
2023-05-04 10:15:00,177.6,177.76,176.93,177.25,4246.0,177.6,177.76,176.93,177.25,4246.0
2023-05-04 10:20:00,177.16,177.16,176.71,176.71,4381.0,177.16,177.16,176.71,176.71,4381.0
2023-05-04 10:25:00,176.7,176.79,176.44,176.44,3010.0,176.7,176.79,176.44,176.44,3010.0
2023-05-04 10:30:00,176.41,177.12,176.3,177.12,3759.0,176.41,177.12,176.3,177.12,3759.0
2023-05-04 10:35:00,177.11,177.2,176.89,176.89,1688.0,177.11,177.2,176.89,176.89,1688.0
2023-05-04 10:40:00,176.71,177.15,176.71,177.03,2159.0,176.71,177.15,176.71,177.03,2159.0
2023-05-04 10:45:00,176.96,177.54,176.96,177.53,922.0,176.96,177.54,176.96,177.53,922.0
2023-05-04 10:50:00,177.51,177.96,177.42,177.96,4375.0,177.51,177.96,177.42,177.96,4375.0
2023-05-04 10:55:00,178.05,178.23,177.85,178.05,3290.0,178.05,178.23,177.85,178.05,3290.0
2023-05-04 11:00:00,177.88,178.12,177.71,177.71,400.0,177.88,178.12,177.71,177.71,400.0
2023-05-04 11:05:00,177.74,178.5,177.73,178.41,1675.0,177.74,178.5,177.73,178.41,1675.0
2023-05-04 11:10:00,178.18,178.33,178.18,178.33,600.0,178.18,178.33,178.18,178.33,600.0
2023-05-04 11:15:00,178.39,178.47,178.14,178.16,1247.0,178.39,178.47,178.14,178.16,1247.0
2023-05-04 11:20:00,178.28,178.28,178.01,178.02,1400.0,178.28,178.28,178.01,178.02,1400.0
2023-05-04 11:25:00,178.17,178.36,178.17,178.27,1600.0,178.17,178.36,178.17,178.27,1600.0
2023-05-04 11:30:00,178.24,178.32,177.94,178.01,3043.0,178.24,178.32,177.94,178.01,3043.0
2023-05-04 11:35:00,178.0,178.0,177.9,177.9,400.0,178.0,178.0,177.9,177.9,400.0
2023-05-04 11:40:00,177.9,177.9,177.54,177.54,318.0,177.9,177.9,177.54,177.54,318.0
2023-05-04 11:45:00,177.35,177.35,177.29,177.3,400.0,177.35,177.35,177.29,177.3,400.0
2023-05-04 11:50:00,177.2,177.66,177.17,177.6,4349.0,177.2,177.66,177.17,177.6,4349.0
2023-05-04 11:55:00,177.56,177.71,177.56,177.57,1042.0,177.56,177.71,177.56,177.57,1042.0
2023-05-04 12:00:00,177.58,177.58,177.3,177.3,2181.0,177.58,177.58,177.3,177.3,2181.0
2023-05-04 12:05:00,177.36,177.36,177.04,177.04,650.0,177.36,177.36,177.04,177.04,650.0
2023-05-04 12:10:00,177.0,177.19,176.84,177.19,2411.0,177.0,177.19,176.84,177.19,2411.0
2023-05-04 12:15:00,177.24,177.24,177.08,177.19,570.0,177.24,177.24,177.08,177.19,570.0
2023-05-04 12:20:00,177.29,177.57,177.29,177.57,1300.0,177.29,177.57,177.29,177.57,1300.0
2023-05-04 12:25:00,177.58,177.66,177.47,177.53,1552.0,177.58,177.66,177.47,177.53,1552.0
2023-05-04 12:30:00,177.42,177.43,177.18,177.18,1847.0,177.42,177.43,177.18,177.18,1847.0
2023-05-04 12:35:00,177.27,177.55,177.27,177.53,1000.0,177.27,177.55,177.27,177.53,1000.0
2023-05-04 12:40:00,177.63,177.66,177.42,177.43,1011.0,177.63,177.66,177.42,177.43,1011.0
2023-05-04 12:45:00,177.3,177.46,177.3,177.46,940.0,177.3,177.46,177.3,177.46,940.0
2023-05-04 12:50:00,177.48,177.65,177.4,177.55,3278.0,177.48,177.65,177.4,177.55,3278.0
2023-05-04 12:55:00,177.63,177.9,177.62,177.9,400.0,177.63,177.9,177.62,177.9,400.0
2023-05-04 13:00:00,177.89,177.9,177.75,177.88,3206.0,177.89,177.9,177.75,177.88,3206.0
2023-05-04 13:05:00,178.0,178.11,177.91,178.0,5623.0,178.0,178.11,177.91,178.0,5623.0
2023-05-04 13:10:00,177.98,178.07,177.82,178.0,2992.0,177.98,178.07,177.82,178.0,2992.0
2023-05-04 13:15:00,178.19,178.25,178.19,178.2,900.0,178.19,178.25,178.19,178.2,900.0
2023-05-04 13:20:00,178.2,178.44,178.2,178.44,2657.0,178.2,178.44,178.2,178.44,2657.0
2023-05-04 13:25:00,178.44,178.44,178.35,178.43,900.0,178.44,178.44,178.35,178.43,900.0
2023-05-04 13:30:00,178.54,178.81,178.53,178.61,1513.0,178.54,178.81,178.53,178.61,1513.0
2023-05-04 13:35:00,178.81,178.81,178.61,178.73,2123.0,178.81,178.81,178.61,178.73,2123.0
2023-05-04 13:40:00,178.71,178.73,178.45,178.73,5338.0,178.71,178.73,178.45,178.73,5338.0
2023-05-04 13:45:00,178.71,178.87,178.63,178.63,1922.0,178.71,178.87,178.63,178.63,1922.0
2023-05-04 13:50:00,178.7,178.74,178.61,178.63,3146.0,178.7,178.74,178.61,178.63,3146.0
2023-05-04 13:55:00,178.54,178.7,178.5,178.62,1983.0,178.54,178.7,178.5,178.62,1983.0
2023-05-04 14:00:00,178.64,178.64,178.44,178.44,1838.0,178.64,178.64,178.44,178.44,1838.0
2023-05-04 14:05:00,178.42,178.43,178.29,178.29,650.0,178.42,178.43,178.29,178.29,650.0
2023-05-04 14:10:00,178.24,178.24,178.03,178.03,917.0,178.24,178.24,178.03,178.03,917.0
2023-05-04 14:15:00,178.03,178.17,177.93,177.93,2572.0,178.03,178.17,177.93,177.93,2572.0
2023-05-04 14:20:00,178.02,178.02,177.7,177.81,700.0,178.02,178.02,177.7,177.81,700.0
2023-05-04 14:25:00,177.83,177.96,177.71,177.71,3900.0,177.83,177.96,177.71,177.71,3900.0
2023-05-04 14:30:00,177.62,177.71,177.32,177.71,5117.0,177.62,177.71,177.32,177.71,5117.0
2023-05-04 14:35:00,177.77,177.94,177.67,177.67,2760.0,177.77,177.94,177.67,177.67,2760.0
2023-05-04 14:40:00,177.5,177.5,177.44,177.44,414.0,177.5,177.5,177.44,177.44,414.0
2023-05-04 14:45:00,177.43,177.69,177.42,177.69,3782.0,177.43,177.69,177.42,177.69,3782.0
2023-05-04 14:50:00,177.65,177.69,177.58,177.66,907.0,177.65,177.69,177.58,177.66,907.0
2023-05-04 14:55:00,177.76,177.76,177.61,177.62,3172.0,177.76,177.76,177.61,177.62,3172.0
2023-05-04 15:00:00,177.54,177.69,177.54,177.69,1355.0,177.54,177.69,177.54,177.69,1355.0
2023-05-04 15:05:00,177.67,177.79,177.66,177.74,1698.0,177.67,177.79,177.66,177.74,1698.0
2023-05-04 15:10:00,177.69,177.79,177.38,177.38,1509.0,177.69,177.79,177.38,177.38,1509.0
2023-05-04 15:15:00,177.38,177.53,177.3,177.53,1206.0,177.38,177.53,177.3,177.53,1206.0
2023-05-04 15:20:00,177.5,177.8,177.49,177.8,2644.0,177.5,177.8,177.49,177.8,2644.0
2023-05-04 15:25:00,177.8,178.0,177.79,177.92,1211.0,177.8,178.0,177.79,177.92,1211.0
2023-05-04 15:30:00,177.97,178.37,177.96,178.36,2981.0,177.97,178.37,177.96,178.36,2981.0
2023-05-04 15:35:00,178.31,178.58,178.29,178.56,3967.0,178.31,178.58,178.29,178.56,3967.0
2023-05-04 15:40:00,178.5,178.56,178.27,178.29,6396.0,178.5,178.56,178.27,178.29,6396.0
2023-05-04 15:45:00,178.23,178.28,177.95,178.13,14962.0,178.23,178.28,177.95,178.13,14962.0
2023-05-04 15:50:00,178.16,178.39,177.98,178.34,19770.0,178.16,178.39,177.98,178.34,19770.0
2023-05-04 15:55:00,178.38,178.79,178.34,178.7,41246.0,178.38,178.79,178.34,178.7,41246.0
2023-05-05 09:30:00,180.0,181.25,178.75,180.79,15792.0,180.0,181.25,178.75,180.79,15792.0
2023-05-05 09:35:00,180.78,181.75,180.77,181.07,7747.0,180.78,181.75,180.77,181.07,7747.0
2023-05-05 09:40:00,181.34,181.67,180.81,180.84,10014.0,181.34,181.67,180.81,180.84,10014.0
2023-05-05 09:45:00,180.5,180.59,180.0,180.21,5385.0,180.5,180.59,180.0,180.21,5385.0
2023-05-05 09:50:00,180.21,180.78,180.2,180.75,2816.0,180.21,180.78,180.2,180.75,2816.0
2023-05-05 09:55:00,180.6,180.95,180.6,180.75,1212.0,180.6,180.95,180.6,180.75,1212.0
2023-05-05 10:00:00,180.98,181.13,180.65,180.69,4921.0,180.98,181.13,180.65,180.69,4921.0
2023-05-05 10:05:00,180.63,181.17,180.63,181.02,1951.0,180.63,181.17,180.63,181.02,1951.0
2023-05-05 10:10:00,181.17,181.53,181.03,181.51,3159.0,181.17,181.53,181.03,181.51,3159.0
2023-05-05 10:15:00,181.51,181.77,181.45,181.53,3102.0,181.51,181.77,181.45,181.53,3102.0
2023-05-05 10:20:00,181.51,181.61,181.32,181.46,3378.0,181.51,181.61,181.32,181.46,3378.0
2023-05-05 10:25:00,181.31,181.38,181.15,181.33,1250.0,181.31,181.38,181.15,181.33,1250.0
2023-05-05 10:30:00,181.44,181.44,181.31,181.41,1101.0,181.44,181.44,181.31,181.41,1101.0
2023-05-05 10:35:00,181.48,181.75,181.47,181.6,2000.0,181.48,181.75,181.47,181.6,2000.0
2023-05-05 10:40:00,181.72,181.76,181.58,181.65,1457.0,181.72,181.76,181.58,181.65,1457.0
2023-05-05 10:45:00,181.59,181.74,181.51,181.74,1600.0,181.59,181.74,181.51,181.74,1600.0
2023-05-05 10:50:00,181.71,181.85,181.71,181.74,1277.0,181.71,181.85,181.71,181.74,1277.0
2023-05-05 10:55:00,181.66,181.69,181.28,181.28,2488.0,181.66,181.69,181.28,181.28,2488.0
2023-05-05 11:00:00,181.28,181.36,181.13,181.18,2717.0,181.28,181.36,181.13,181.18,2717.0
2023-05-05 11:05:00,181.19,181.19,180.84,180.84,2629.0,181.19,181.19,180.84,180.84,2629.0
2023-05-05 11:10:00,180.75,181.27,180.75,181.26,3730.0,180.75,181.27,180.75,181.26,3730.0
2023-05-05 11:15:00,181.41,181.41,181.16,181.16,1719.0,181.41,181.41,181.16,181.16,1719.0
2023-05-05 11:20:00,181.2,181.27,181.06,181.27,721.0,181.2,181.27,181.06,181.27,721.0
2023-05-05 11:25:00,181.18,181.18,181.03,181.03,1220.0,181.18,181.18,181.03,181.03,1220.0
2023-05-05 11:30:00,181.04,181.43,181.04,181.34,4011.0,181.04,181.43,181.04,181.34,4011.0
2023-05-05 11:35:00,181.46,181.47,181.38,181.47,600.0,181.46,181.47,181.38,181.47,600.0
2023-05-05 11:40:00,181.35,181.58,181.29,181.58,3015.0,181.35,181.58,181.29,181.58,3015.0
2023-05-05 11:45:00,181.61,181.61,181.27,181.47,1448.0,181.61,181.61,181.27,181.47,1448.0
2023-05-05 11:50:00,181.44,181.45,181.03,181.12,1410.0,181.44,181.45,181.03,181.12,1410.0
2023-05-05 11:55:00,181.03,181.13,180.88,180.88,2322.0,181.03,181.13,180.88,180.88,2322.0
2023-05-05 12:00:00,180.8,181.04,180.8,181.03,3765.0,180.8,181.04,180.8,181.03,3765.0
2023-05-05 12:05:00,181.03,181.03,180.74,180.95,3024.0,181.03,181.03,180.74,180.95,3024.0
2023-05-05 12:10:00,180.97,181.04,180.91,180.91,800.0,180.97,181.04,180.91,180.91,800.0
2023-05-05 12:15:00,180.87,180.87,180.78,180.78,500.0,180.87,180.87,180.78,180.78,500.0
2023-05-05 12:20:00,180.62,180.81,180.62,180.68,1109.0,180.62,180.81,180.62,180.68,1109.0
2023-05-05 12:25:00,180.65,180.65,180.27,180.47,828.0,180.65,180.65,180.27,180.47,828.0
2023-05-05 12:30:00,180.49,180.67,180.49,180.5,1100.0,180.49,180.67,180.49,180.5,1100.0
2023-05-05 12:35:00,180.49,180.58,180.4,180.48,500.0,180.49,180.58,180.4,180.48,500.0
2023-05-05 12:40:00,180.4,180.47,180.34,180.37,762.0,180.4,180.47,180.34,180.37,762.0
2023-05-05 12:45:00,180.33,180.5,180.16,180.16,1699.0,180.33,180.5,180.16,180.16,1699.0
2023-05-05 12:50:00,180.06,180.22,179.98,180.19,10808.0,180.06,180.22,179.98,180.19,10808.0
2023-05-05 12:55:00,180.18,180.73,180.17,180.64,1824.0,180.18,180.73,180.17,180.64,1824.0
2023-05-05 13:00:00,180.48,180.73,180.48,180.73,400.0,180.48,180.73,180.48,180.73,400.0
2023-05-05 13:05:00,180.52,180.52,180.35,180.38,1182.0,180.52,180.52,180.35,180.38,1182.0
2023-05-05 13:10:00,180.38,180.5,180.32,180.32,981.0,180.38,180.5,180.32,180.32,981.0
2023-05-05 13:15:00,180.39,180.42,180.26,180.27,2044.0,180.39,180.42,180.26,180.27,2044.0
2023-05-05 13:20:00,180.33,180.49,180.32,180.42,1524.0,180.33,180.49,180.32,180.42,1524.0
2023-05-05 13:25:00,180.42,180.42,180.21,180.22,2312.0,180.42,180.42,180.21,180.22,2312.0
2023-05-05 13:30:00,180.21,180.28,180.08,180.21,1266.0,180.21,180.28,180.08,180.21,1266.0
2023-05-05 13:35:00,180.17,180.26,179.99,179.99,3017.0,180.17,180.26,179.99,179.99,3017.0
2023-05-05 13:40:00,180.02,180.02,179.86,179.92,1900.0,180.02,180.02,179.86,179.92,1900.0
2023-05-05 13:45:00,179.95,179.97,179.88,179.94,900.0,179.95,179.97,179.88,179.94,900.0
2023-05-05 13:50:00,179.98,180.12,179.84,179.84,4520.0,179.98,180.12,179.84,179.84,4520.0
2023-05-05 13:55:00,179.77,179.82,179.65,179.82,1303.0,179.77,179.82,179.65,179.82,1303.0
2023-05-05 14:00:00,179.83,179.84,179.77,179.78,1145.0,179.83,179.84,179.77,179.78,1145.0
2023-05-05 14:05:00,179.76,179.8,179.71,179.71,565.0,179.76,179.8,179.71,179.71,565.0
2023-05-05 14:10:00,179.62,179.62,179.39,179.42,1064.0,179.62,179.62,179.39,179.42,1064.0
2023-05-05 14:15:00,179.39,179.57,179.39,179.43,1886.0,179.39,179.57,179.39,179.43,1886.0
2023-05-05 14:20:00,179.51,179.58,179.5,179.5,400.0,179.51,179.58,179.5,179.5,400.0
2023-05-05 14:25:00,179.59,179.71,179.59,179.71,600.0,179.59,179.71,179.59,179.71,600.0
2023-05-05 14:30:00,179.84,179.9,179.71,179.72,979.0,179.84,179.9,179.71,179.72,979.0
2023-05-05 14:35:00,179.82,179.82,179.82,179.82,200.0,179.82,179.82,179.82,179.82,200.0
2023-05-05 14:40:00,179.85,179.96,179.85,179.88,1509.0,179.85,179.96,179.85,179.88,1509.0
2023-05-05 14:45:00,179.84,179.85,179.84,179.85,205.0,179.84,179.85,179.84,179.85,205.0
2023-05-05 14:50:00,179.99,180.08,179.99,180.0,1010.0,179.99,180.08,179.99,180.0,1010.0
2023-05-05 14:55:00,180.02,180.24,180.02,180.04,2150.0,180.02,180.24,180.02,180.04,2150.0
2023-05-05 15:00:00,179.91,179.91,179.77,179.77,1020.0,179.91,179.91,179.77,179.77,1020.0
2023-05-05 15:05:00,179.87,179.87,179.62,179.71,3336.0,179.87,179.87,179.62,179.71,3336.0
2023-05-05 15:10:00,179.64,179.7,179.5,179.5,1200.0,179.64,179.7,179.5,179.5,1200.0
2023-05-05 15:15:00,179.51,179.55,179.38,179.4,1507.0,179.51,179.55,179.38,179.4,1507.0
2023-05-05 15:20:00,179.46,179.52,179.35,179.46,3345.0,179.46,179.52,179.35,179.46,3345.0
2023-05-05 15:25:00,179.44,179.66,179.44,179.66,3087.0,179.44,179.66,179.44,179.66,3087.0
2023-05-05 15:30:00,179.68,179.7,179.55,179.64,2804.0,179.68,179.7,179.55,179.64,2804.0
2023-05-05 15:35:00,179.53,179.59,179.44,179.44,3346.0,179.53,179.59,179.44,179.44,3346.0
2023-05-05 15:40:00,179.37,179.49,179.3,179.35,7100.0,179.37,179.49,179.3,179.35,7100.0
2023-05-05 15:45:00,179.35,179.5,179.35,179.5,5065.0,179.35,179.5,179.35,179.5,5065.0
2023-05-05 15:50:00,179.4,179.4,179.2,179.35,11083.0,179.4,179.4,179.2,179.35,11083.0
2023-05-05 15:55:00,179.37,179.37,178.84,179.1,43224.0,179.37,179.37,178.84,179.1,43224.0
2023-05-08 09:30:00,177.7,179.05,176.85,177.72,14394.0,177.7,179.05,176.85,177.72,14394.0
2023-05-08 09:35:00,177.59,177.74,177.16,177.58,2158.0,177.59,177.74,177.16,177.58,2158.0
2023-05-08 09:40:00,177.41,177.68,176.87,176.92,19168.0,177.41,177.68,176.87,176.92,19168.0
2023-05-08 09:45:00,176.8,176.94,176.47,176.79,4616.0,176.8,176.94,176.47,176.79,4616.0
2023-05-08 09:50:00,176.69,176.88,176.5,176.71,2617.0,176.69,176.88,176.5,176.71,2617.0
2023-05-08 09:55:00,176.53,176.98,176.5,176.89,4623.0,176.53,176.98,176.5,176.89,4623.0
2023-05-08 10:00:00,176.79,177.19,176.78,177.05,3565.0,176.79,177.19,176.78,177.05,3565.0
2023-05-08 10:05:00,177.03,177.43,177.02,177.41,10644.0,177.03,177.43,177.02,177.41,10644.0
2023-05-08 10:10:00,177.46,177.7,177.46,177.61,2068.0,177.46,177.7,177.46,177.61,2068.0
2023-05-08 10:15:00,177.81,177.82,177.51,177.6,3854.0,177.81,177.82,177.51,177.6,3854.0
2023-05-08 10:20:00,177.58,177.59,177.41,177.41,1600.0,177.58,177.59,177.41,177.41,1600.0
2023-05-08 10:25:00,177.23,177.27,177.01,177.08,1247.0,177.23,177.27,177.01,177.08,1247.0
2023-05-08 10:30:00,177.09,177.53,177.09,177.53,1895.0,177.09,177.53,177.09,177.53,1895.0
2023-05-08 10:35:00,177.43,177.55,177.41,177.46,1136.0,177.43,177.55,177.41,177.46,1136.0
2023-05-08 10:40:00,177.57,177.91,177.57,177.85,2620.0,177.57,177.91,177.57,177.85,2620.0
2023-05-08 10:45:00,178.0,178.18,178.0,178.04,1230.0,178.0,178.18,178.0,178.04,1230.0
2023-05-08 10:50:00,178.03,178.15,178.03,178.15,800.0,178.03,178.15,178.03,178.15,800.0
2023-05-08 10:55:00,178.11,178.18,177.98,178.05,1529.0,178.11,178.18,177.98,178.05,1529.0
2023-05-08 11:00:00,178.07,178.31,178.07,178.12,3037.0,178.07,178.31,178.07,178.12,3037.0
2023-05-08 11:05:00,178.12,178.2,178.04,178.13,1660.0,178.12,178.2,178.04,178.13,1660.0
2023-05-08 11:10:00,178.19,178.55,178.14,178.55,3285.0,178.19,178.55,178.14,178.55,3285.0
2023-05-08 11:15:00,178.57,178.57,178.57,178.57,100.0,178.57,178.57,178.57,178.57,100.0
2023-05-08 11:20:00,178.54,178.66,178.51,178.51,667.0,178.54,178.66,178.51,178.51,667.0
2023-05-08 11:25:00,178.55,178.61,178.41,178.61,2112.0,178.55,178.61,178.41,178.61,2112.0
2023-05-08 11:30:00,178.45,178.7,178.37,178.67,2102.0,178.45,178.7,178.37,178.67,2102.0
2023-05-08 11:35:00,178.67,178.93,178.67,178.78,2754.0,178.67,178.93,178.67,178.78,2754.0
2023-05-08 11:40:00,178.86,179.03,178.81,179.03,1081.0,178.86,179.03,178.81,179.03,1081.0
2023-05-08 11:45:00,179.02,179.12,178.93,178.93,1381.0,179.02,179.12,178.93,178.93,1381.0
2023-05-08 11:50:00,178.96,178.98,178.93,178.93,673.0,178.96,178.98,178.93,178.93,673.0
2023-05-08 11:55:00,178.99,179.29,178.98,179.29,2038.0,178.99,179.29,178.98,179.29,2038.0
2023-05-08 12:00:00,179.27,179.42,179.26,179.26,1184.0,179.27,179.42,179.26,179.26,1184.0
2023-05-08 12:05:00,179.42,179.58,179.42,179.58,800.0,179.42,179.58,179.42,179.58,800.0
2023-05-08 12:10:00,179.49,179.49,179.15,179.17,4547.0,179.49,179.49,179.15,179.17,4547.0
2023-05-08 12:15:00,179.0,179.0,178.75,178.75,2239.0,179.0,179.0,178.75,178.75,2239.0
2023-05-08 12:20:00,178.73,178.73,178.63,178.63,300.0,178.73,178.73,178.63,178.63,300.0
2023-05-08 12:25:00,178.7,178.74,178.42,178.42,903.0,178.7,178.74,178.42,178.42,903.0
2023-05-08 12:30:00,178.53,178.53,178.2,178.24,8000.0,178.53,178.53,178.2,178.24,8000.0
2023-05-08 12:35:00,178.22,178.48,178.22,178.41,6996.0,178.22,178.48,178.22,178.41,6996.0
2023-05-08 12:40:00,178.21,178.32,178.21,178.32,600.0,178.21,178.32,178.21,178.32,600.0
2023-05-08 12:45:00,178.23,178.25,178.18,178.25,629.0,178.23,178.25,178.18,178.25,629.0
2023-05-08 12:50:00,178.31,178.4,178.31,178.33,739.0,178.31,178.4,178.31,178.33,739.0
2023-05-08 12:55:00,178.33,178.44,178.32,178.39,669.0,178.33,178.44,178.32,178.39,669.0
2023-05-08 13:00:00,178.38,178.38,178.35,178.35,221.0,178.38,178.38,178.35,178.35,221.0
2023-05-08 13:05:00,178.01,178.01,177.88,177.98,1696.0,178.01,178.01,177.88,177.98,1696.0
2023-05-08 13:10:00,178.03,178.08,177.99,178.03,825.0,178.03,178.08,177.99,178.03,825.0
2023-05-08 13:15:00,178.09,178.13,178.02,178.07,783.0,178.09,178.13,178.02,178.07,783.0
2023-05-08 13:20:00,178.07,178.13,177.85,177.85,2007.0,178.07,178.13,177.85,177.85,2007.0
2023-05-08 13:25:00,177.86,177.86,177.86,177.86,100.0,177.86,177.86,177.86,177.86,100.0
2023-05-08 13:30:00,177.95,178.05,177.94,178.05,2136.0,177.95,178.05,177.94,178.05,2136.0
2023-05-08 13:35:00,178.03,178.18,178.03,178.18,1080.0,178.03,178.18,178.03,178.18,1080.0
2023-05-08 13:40:00,178.04,178.05,177.91,177.92,689.0,178.04,178.05,177.91,177.92,689.0
2023-05-08 13:45:00,177.89,178.03,177.89,177.9,1363.0,177.89,178.03,177.89,177.9,1363.0
2023-05-08 13:50:00,177.92,177.96,177.92,177.94,500.0,177.92,177.96,177.92,177.94,500.0
2023-05-08 13:55:00,177.92,177.93,177.55,177.58,2979.0,177.92,177.93,177.55,177.58,2979.0
2023-05-08 14:00:00,177.56,177.57,177.31,177.31,1536.0,177.56,177.57,177.31,177.31,1536.0
2023-05-08 14:05:00,176.72,176.86,176.63,176.86,3666.0,176.72,176.86,176.63,176.86,3666.0
2023-05-08 14:10:00,176.82,176.94,176.72,176.94,1200.0,176.82,176.94,176.72,176.94,1200.0
2023-05-08 14:15:00,177.03,177.03,176.94,176.95,2343.0,177.03,177.03,176.94,176.95,2343.0
2023-05-08 14:20:00,176.99,177.04,176.84,176.86,3376.0,176.99,177.04,176.84,176.86,3376.0
2023-05-08 14:25:00,176.86,176.87,176.81,176.85,500.0,176.86,176.87,176.81,176.85,500.0
2023-05-08 14:30:00,176.87,177.2,176.87,177.18,4245.0,176.87,177.2,176.87,177.18,4245.0
2023-05-08 14:35:00,177.12,177.25,177.02,177.25,2114.0,177.12,177.25,177.02,177.25,2114.0
2023-05-08 14:40:00,177.25,177.33,177.25,177.33,500.0,177.25,177.33,177.25,177.33,500.0
2023-05-08 14:45:00,177.33,177.54,177.22,177.47,3998.0,177.33,177.54,177.22,177.47,3998.0
2023-05-08 14:50:00,177.5,177.55,177.38,177.38,800.0,177.5,177.55,177.38,177.38,800.0
2023-05-08 14:55:00,177.4,177.4,177.26,177.35,2691.0,177.4,177.4,177.26,177.35,2691.0
2023-05-08 15:00:00,177.43,177.52,177.37,177.4,1645.0,177.43,177.52,177.37,177.4,1645.0
2023-05-08 15:05:00,177.39,177.45,177.32,177.42,1180.0,177.39,177.45,177.32,177.42,1180.0
2023-05-08 15:10:00,177.45,177.45,177.26,177.27,2407.0,177.45,177.45,177.26,177.27,2407.0
2023-05-08 15:15:00,177.25,177.46,177.22,177.44,3310.0,177.25,177.46,177.22,177.44,3310.0
2023-05-08 15:20:00,177.45,177.45,177.28,177.33,800.0,177.45,177.45,177.28,177.33,800.0
2023-05-08 15:25:00,177.26,177.26,177.07,177.07,1802.0,177.26,177.26,177.07,177.07,1802.0
2023-05-08 15:30:00,177.08,177.1,176.97,176.98,5229.0,177.08,177.1,176.97,176.98,5229.0
2023-05-08 15:35:00,177.03,177.3,177.02,177.24,4525.0,177.03,177.3,177.02,177.24,4525.0
2023-05-08 15:40:00,177.25,177.53,177.25,177.5,3598.0,177.25,177.53,177.25,177.5,3598.0
2023-05-08 15:45:00,177.55,177.69,177.48,177.53,5068.0,177.55,177.69,177.48,177.53,5068.0
2023-05-08 15:50:00,177.51,177.51,177.11,177.28,10295.0,177.51,177.51,177.11,177.28,10295.0
2023-05-08 15:55:00,177.3,177.54,177.15,177.5,20350.0,177.3,177.54,177.15,177.5,20350.0
2023-05-09 09:30:00,176.55,176.55,175.88,175.88,6992.0,176.55,176.55,175.88,175.88,6992.0
2023-05-09 09:35:00,175.7,175.89,175.57,175.57,1400.0,175.7,175.89,175.57,175.57,1400.0
2023-05-09 09:40:00,175.61,175.66,175.49,175.59,518.0,175.61,175.66,175.49,175.59,518.0
2023-05-09 09:45:00,175.23,175.5,175.0,175.16,4389.0,175.23,175.5,175.0,175.16,4389.0
2023-05-09 09:50:00,175.03,175.52,175.03,175.52,10539.0,175.03,175.52,175.03,175.52,10539.0
2023-05-09 09:55:00,175.84,175.86,175.74,175.86,628.0,175.84,175.86,175.74,175.86,628.0
2023-05-09 10:00:00,176.03,176.26,175.86,175.87,1271.0,176.03,176.26,175.86,175.87,1271.0
2023-05-09 10:05:00,175.88,175.88,175.38,175.38,1612.0,175.88,175.88,175.38,175.38,1612.0
2023-05-09 10:10:00,175.29,175.36,175.13,175.15,4419.0,175.29,175.36,175.13,175.15,4419.0
2023-05-09 10:15:00,175.1,175.44,175.09,175.44,2782.0,175.1,175.44,175.09,175.44,2782.0
2023-05-09 10:20:00,175.39,175.55,175.35,175.37,1452.0,175.39,175.55,175.35,175.37,1452.0
2023-05-09 10:25:00,175.35,175.35,175.0,175.09,2986.0,175.35,175.35,175.0,175.09,2986.0
2023-05-09 10:30:00,175.19,175.19,174.74,174.95,3678.0,175.19,175.19,174.74,174.95,3678.0
2023-05-09 10:35:00,174.99,175.12,174.88,175.05,1932.0,174.99,175.12,174.88,175.05,1932.0
2023-05-09 10:40:00,175.05,175.11,174.93,174.93,1071.0,175.05,175.11,174.93,174.93,1071.0
2023-05-09 10:45:00,174.92,175.09,174.91,174.95,3424.0,174.92,175.09,174.91,174.95,3424.0
2023-05-09 10:50:00,174.99,175.47,174.94,175.47,1900.0,174.99,175.47,174.94,175.47,1900.0
2023-05-09 10:55:00,175.38,175.38,175.32,175.33,604.0,175.38,175.38,175.32,175.33,604.0
2023-05-09 11:00:00,175.25,175.32,174.96,175.11,6142.0,175.25,175.32,174.96,175.11,6142.0
2023-05-09 11:05:00,175.14,175.19,175.1,175.19,719.0,175.14,175.19,175.1,175.19,719.0
2023-05-09 11:10:00,175.21,175.21,174.91,174.97,2657.0,175.21,175.21,174.91,174.97,2657.0
2023-05-09 11:15:00,174.92,175.09,174.91,175.0,2183.0,174.92,175.09,174.91,175.0,2183.0
2023-05-09 11:20:00,175.0,175.11,174.98,175.11,1085.0,175.0,175.11,174.98,175.11,1085.0
2023-05-09 11:25:00,175.17,175.17,175.04,175.04,1100.0,175.17,175.17,175.04,175.04,1100.0
2023-05-09 11:30:00,175.0,175.29,174.98,175.28,1264.0,175.0,175.29,174.98,175.28,1264.0
2023-05-09 11:35:00,175.34,175.43,175.3,175.42,900.0,175.34,175.43,175.3,175.42,900.0
2023-05-09 11:40:00,175.39,175.45,175.38,175.44,900.0,175.39,175.45,175.38,175.44,900.0
2023-05-09 11:45:00,175.39,175.42,175.31,175.37,1300.0,175.39,175.42,175.31,175.37,1300.0
2023-05-09 11:50:00,175.33,175.33,175.15,175.28,2305.0,175.33,175.33,175.15,175.28,2305.0
2023-05-09 11:55:00,175.15,175.19,175.0,175.0,1246.0,175.15,175.19,175.0,175.0,1246.0
2023-05-09 12:00:00,175.02,175.11,174.92,174.96,1718.0,175.02,175.11,174.92,174.96,1718.0
2023-05-09 12:05:00,174.94,174.99,174.84,174.84,610.0,174.94,174.99,174.84,174.84,610.0
2023-05-09 12:10:00,174.86,174.96,174.82,174.88,1935.0,174.86,174.96,174.82,174.88,1935.0
2023-05-09 12:15:00,174.87,174.93,174.84,174.9,1169.0,174.87,174.93,174.84,174.9,1169.0
2023-05-09 12:20:00,174.87,174.88,174.66,174.75,1310.0,174.87,174.88,174.66,174.75,1310.0
2023-05-09 12:25:00,174.69,174.76,174.68,174.74,500.0,174.69,174.76,174.68,174.74,500.0
2023-05-09 12:30:00,174.77,175.0,174.77,175.0,1776.0,174.77,175.0,174.77,175.0,1776.0
2023-05-09 12:35:00,174.93,174.93,174.91,174.91,312.0,174.93,174.93,174.91,174.91,312.0
2023-05-09 12:40:00,174.9,174.96,174.84,174.89,1900.0,174.9,174.96,174.84,174.89,1900.0
2023-05-09 12:45:00,174.9,174.9,174.83,174.84,500.0,174.9,174.9,174.83,174.84,500.0
2023-05-09 12:50:00,174.79,174.98,174.72,174.98,1103.0,174.79,174.98,174.72,174.98,1103.0
2023-05-09 12:55:00,174.98,175.11,174.98,175.11,800.0,174.98,175.11,174.98,175.11,800.0
2023-05-09 13:00:00,175.1,175.23,175.0,175.23,3066.0,175.1,175.23,175.0,175.23,3066.0
2023-05-09 13:05:00,175.23,175.23,175.23,175.23,0.0,175.23,175.23,175.23,175.23,0.0
2023-05-09 13:10:00,175.42,175.44,175.41,175.42,876.0,175.42,175.44,175.41,175.42,876.0
2023-05-09 13:15:00,175.4,175.5,175.4,175.43,1524.0,175.4,175.5,175.4,175.43,1524.0
2023-05-09 13:20:00,175.42,175.45,175.38,175.42,849.0,175.42,175.45,175.38,175.42,849.0
2023-05-09 13:25:00,175.41,175.41,175.16,175.16,2021.0,175.41,175.41,175.16,175.16,2021.0
2023-05-09 13:30:00,175.19,175.25,175.08,175.25,3010.0,175.19,175.25,175.08,175.25,3010.0
2023-05-09 13:35:00,175.28,175.33,175.25,175.25,809.0,175.28,175.33,175.25,175.25,809.0
2023-05-09 13:40:00,175.26,175.27,175.22,175.22,500.0,175.26,175.27,175.22,175.22,500.0
2023-05-09 13:45:00,175.18,175.25,175.1,175.25,1300.0,175.18,175.25,175.1,175.25,1300.0
2023-05-09 13:50:00,175.19,175.2,175.13,175.18,900.0,175.19,175.2,175.13,175.18,900.0
2023-05-09 13:55:00,175.19,175.26,175.1,175.1,1801.0,175.19,175.26,175.1,175.1,1801.0
2023-05-09 14:00:00,175.13,175.13,174.97,175.01,2301.0,175.13,175.13,174.97,175.01,2301.0
2023-05-09 14:05:00,175.0,175.14,174.95,174.95,2695.0,175.0,175.14,174.95,174.95,2695.0
2023-05-09 14:10:00,174.92,174.94,174.63,174.63,2691.0,174.92,174.94,174.63,174.63,2691.0
2023-05-09 14:15:00,174.72,174.76,174.66,174.68,1124.0,174.72,174.76,174.66,174.68,1124.0
2023-05-09 14:20:00,174.69,174.72,174.66,174.69,1320.0,174.69,174.72,174.66,174.69,1320.0
2023-05-09 14:25:00,174.68,175.09,174.66,175.02,4506.0,174.68,175.09,174.66,175.02,4506.0
2023-05-09 14:30:00,175.05,175.07,174.99,175.03,1100.0,175.05,175.07,174.99,175.03,1100.0
2023-05-09 14:35:00,175.03,175.14,175.0,175.06,2418.0,175.03,175.14,175.0,175.06,2418.0
2023-05-09 14:40:00,175.06,175.09,174.96,175.03,2019.0,175.06,175.09,174.96,175.03,2019.0
2023-05-09 14:45:00,175.0,175.26,175.0,175.13,1984.0,175.0,175.26,175.0,175.13,1984.0
2023-05-09 14:50:00,175.12,175.12,174.88,174.88,2742.0,175.12,175.12,174.88,174.88,2742.0
2023-05-09 14:55:00,174.9,175.22,174.89,175.22,4580.0,174.9,175.22,174.89,175.22,4580.0
2023-05-09 15:00:00,175.19,175.2,175.13,175.13,1284.0,175.19,175.2,175.13,175.13,1284.0
2023-05-09 15:05:00,175.14,175.48,175.11,175.48,2163.0,175.14,175.48,175.11,175.48,2163.0
2023-05-09 15:10:00,175.4,175.42,175.09,175.13,5137.0,175.4,175.42,175.09,175.13,5137.0
2023-05-09 15:15:00,175.07,175.1,175.0,175.09,2908.0,175.07,175.1,175.0,175.09,2908.0
2023-05-09 15:20:00,175.11,175.11,174.98,175.06,3842.0,175.11,175.11,174.98,175.06,3842.0
2023-05-09 15:25:00,175.11,175.14,175.05,175.13,4223.0,175.11,175.14,175.05,175.13,4223.0
2023-05-09 15:30:00,175.16,175.36,175.15,175.31,6185.0,175.16,175.36,175.15,175.31,6185.0
2023-05-09 15:35:00,175.32,175.39,175.16,175.18,5378.0,175.32,175.39,175.16,175.18,5378.0
2023-05-09 15:40:00,175.15,175.17,175.01,175.02,7574.0,175.15,175.17,175.01,175.02,7574.0
2023-05-09 15:45:00,175.04,175.36,175.04,175.34,5950.0,175.04,175.36,175.04,175.34,5950.0
2023-05-09 15:50:00,175.37,175.37,175.16,175.26,16521.0,175.37,175.37,175.16,175.26,16521.0
2023-05-09 15:55:00,175.27,175.29,174.92,175.29,33107.0,175.27,175.29,174.92,175.29,33107.0
2023-05-10 09:30:00,177.74,177.74,177.0,177.28,6692.0,177.74,177.74,177.0,177.28,6692.0
2023-05-10 09:35:00,177.18,178.03,177.18,177.68,3036.0,177.18,178.03,177.18,177.68,3036.0
2023-05-10 09:40:00,177.41,177.41,177.15,177.27,400.0,177.41,177.41,177.15,177.27,400.0
2023-05-10 09:45:00,177.39,177.57,176.39,176.39,9577.0,177.39,177.57,176.39,176.39,9577.0
2023-05-10 09:50:00,176.4,177.15,176.29,177.15,2152.0,176.4,177.15,176.29,177.15,2152.0
2023-05-10 09:55:00,177.25,177.5,177.24,177.4,737.0,177.25,177.5,177.24,177.4,737.0
2023-05-10 10:00:00,177.5,178.15,177.5,178.1,1933.0,177.5,178.15,177.5,178.1,1933.0
2023-05-10 10:05:00,178.19,178.59,178.14,178.14,1501.0,178.19,178.59,178.14,178.14,1501.0
2023-05-10 10:10:00,178.37,178.42,178.19,178.3,1233.0,178.37,178.42,178.19,178.3,1233.0
2023-05-10 10:15:00,178.27,178.27,177.55,177.73,1920.0,178.27,178.27,177.55,177.73,1920.0
2023-05-10 10:20:00,177.82,177.95,177.73,177.95,500.0,177.82,177.95,177.73,177.95,500.0
2023-05-10 10:25:00,177.67,178.0,177.61,177.93,2236.0,177.67,178.0,177.61,177.93,2236.0
2023-05-10 10:30:00,177.94,178.07,177.91,178.03,1014.0,177.94,178.07,177.91,178.03,1014.0
2023-05-10 10:35:00,177.93,178.1,177.8,177.95,2143.0,177.93,178.1,177.8,177.95,2143.0
2023-05-10 10:40:00,177.8,177.8,177.3,177.3,4409.0,177.8,177.8,177.3,177.3,4409.0
2023-05-10 10:45:00,177.16,177.38,176.96,177.35,3603.0,177.16,177.38,176.96,177.35,3603.0
2023-05-10 10:50:00,177.22,177.22,176.93,177.16,1825.0,177.22,177.22,176.93,177.16,1825.0
2023-05-10 10:55:00,177.01,177.01,176.49,176.54,3469.0,177.01,177.01,176.49,176.54,3469.0
2023-05-10 11:00:00,176.61,176.64,176.56,176.57,1502.0,176.61,176.64,176.56,176.57,1502.0
2023-05-10 11:05:00,176.62,176.63,176.48,176.48,1301.0,176.62,176.63,176.48,176.48,1301.0
2023-05-10 11:10:00,176.37,176.63,176.35,176.38,705.0,176.37,176.63,176.35,176.38,705.0
2023-05-10 11:15:00,176.49,176.58,176.49,176.55,1702.0,176.49,176.58,176.49,176.55,1702.0
2023-05-10 11:20:00,176.55,176.58,176.47,176.54,1200.0,176.55,176.58,176.47,176.54,1200.0
2023-05-10 11:25:00,176.56,176.68,176.56,176.68,2236.0,176.56,176.68,176.56,176.68,2236.0
2023-05-10 11:30:00,176.64,176.64,176.25,176.31,4203.0,176.64,176.64,176.25,176.31,4203.0
2023-05-10 11:35:00,176.37,176.49,176.24,176.31,4601.0,176.37,176.49,176.24,176.31,4601.0
2023-05-10 11:40:00,176.31,176.51,176.3,176.45,900.0,176.31,176.51,176.3,176.45,900.0
2023-05-10 11:45:00,176.41,176.5,176.35,176.43,1200.0,176.41,176.5,176.35,176.43,1200.0
2023-05-10 11:50:00,176.37,176.37,176.2,176.2,200.0,176.37,176.37,176.2,176.2,200.0
2023-05-10 11:55:00,176.22,176.33,176.08,176.22,2904.0,176.22,176.33,176.08,176.22,2904.0
2023-05-10 12:00:00,176.22,176.23,175.88,176.14,3276.0,176.22,176.23,175.88,176.14,3276.0
2023-05-10 12:05:00,176.22,176.22,176.07,176.07,700.0,176.22,176.22,176.07,176.07,700.0
2023-05-10 12:10:00,176.14,176.71,176.12,176.71,1455.0,176.14,176.71,176.12,176.71,1455.0
2023-05-10 12:15:00,176.79,176.95,176.79,176.95,505.0,176.79,176.95,176.79,176.95,505.0
2023-05-10 12:20:00,177.14,177.15,177.0,177.15,610.0,177.14,177.15,177.0,177.15,610.0
2023-05-10 12:25:00,177.12,177.27,177.12,177.26,1942.0,177.12,177.27,177.12,177.26,1942.0
2023-05-10 12:30:00,177.28,177.31,177.0,177.06,1900.0,177.28,177.31,177.0,177.06,1900.0
2023-05-10 12:35:00,177.03,177.27,177.03,177.14,2053.0,177.03,177.27,177.03,177.14,2053.0
2023-05-10 12:40:00,177.15,177.15,176.98,176.98,500.0,177.15,177.15,176.98,176.98,500.0
2023-05-10 12:45:00,176.89,176.92,176.89,176.92,551.0,176.89,176.92,176.89,176.92,551.0
2023-05-10 12:50:00,177.0,177.09,176.95,176.95,800.0,177.0,177.09,176.95,176.95,800.0
2023-05-10 12:55:00,177.03,177.03,176.84,176.84,1207.0,177.03,177.03,176.84,176.84,1207.0
2023-05-10 13:00:00,176.77,176.87,176.66,176.72,900.0,176.77,176.87,176.66,176.72,900.0
2023-05-10 13:05:00,176.74,176.84,176.73,176.84,1029.0,176.74,176.84,176.73,176.84,1029.0
2023-05-10 13:10:00,176.69,176.93,176.69,176.93,1391.0,176.69,176.93,176.69,176.93,1391.0
2023-05-10 13:15:00,176.88,176.88,176.65,176.76,3046.0,176.88,176.88,176.65,176.76,3046.0
2023-05-10 13:20:00,176.7,176.7,176.41,176.41,2726.0,176.7,176.7,176.41,176.41,2726.0
2023-05-10 13:25:00,176.35,176.44,176.35,176.44,1200.0,176.35,176.44,176.35,176.44,1200.0
2023-05-10 13:30:00,176.37,176.56,176.36,176.56,2342.0,176.37,176.56,176.36,176.56,2342.0
2023-05-10 13:35:00,176.59,176.59,176.3,176.3,1103.0,176.59,176.59,176.3,176.3,1103.0
2023-05-10 13:40:00,176.38,176.46,176.33,176.46,907.0,176.38,176.46,176.33,176.46,907.0
2023-05-10 13:45:00,176.53,176.77,176.52,176.72,1302.0,176.53,176.77,176.52,176.72,1302.0
2023-05-10 13:50:00,176.77,176.87,176.73,176.87,1272.0,176.77,176.87,176.73,176.87,1272.0
2023-05-10 13:55:00,176.87,177.11,176.86,177.03,1032.0,176.87,177.11,176.86,177.03,1032.0
2023-05-10 14:00:00,177.11,177.28,177.1,177.22,1028.0,177.11,177.28,177.1,177.22,1028.0
2023-05-10 14:05:00,177.27,177.48,177.26,177.47,1128.0,177.27,177.48,177.26,177.47,1128.0
2023-05-10 14:10:00,177.41,177.59,177.4,177.41,2294.0,177.41,177.59,177.4,177.41,2294.0
2023-05-10 14:15:00,177.59,177.59,177.33,177.34,1168.0,177.59,177.59,177.33,177.34,1168.0
2023-05-10 14:20:00,177.33,177.33,177.17,177.24,2433.0,177.33,177.33,177.17,177.24,2433.0
2023-05-10 14:25:00,177.28,177.45,177.28,177.34,2060.0,177.28,177.45,177.28,177.34,2060.0
2023-05-10 14:30:00,177.25,177.47,177.23,177.47,1914.0,177.25,177.47,177.23,177.47,1914.0
2023-05-10 14:35:00,177.47,177.56,177.38,177.51,2135.0,177.47,177.56,177.38,177.51,2135.0
2023-05-10 14:40:00,177.51,178.37,177.51,178.21,11715.0,177.51,178.37,177.51,178.21,11715.0
2023-05-10 14:45:00,178.16,178.21,177.94,178.2,3749.0,178.16,178.21,177.94,178.2,3749.0
2023-05-10 14:50:00,178.25,178.4,178.23,178.4,2544.0,178.25,178.4,178.23,178.4,2544.0
2023-05-10 14:55:00,178.49,178.65,178.49,178.53,5444.0,178.49,178.65,178.49,178.53,5444.0
2023-05-10 15:00:00,178.5,178.5,178.25,178.25,1414.0,178.5,178.5,178.25,178.25,1414.0
2023-05-10 15:05:00,178.19,178.65,178.16,178.65,2312.0,178.19,178.65,178.16,178.65,2312.0
2023-05-10 15:10:00,178.63,178.73,178.46,178.67,4588.0,178.63,178.73,178.46,178.67,4588.0
2023-05-10 15:15:00,178.62,178.82,178.6,178.82,1621.0,178.62,178.82,178.6,178.82,1621.0
2023-05-10 15:20:00,178.83,179.09,178.83,179.09,1300.0,178.83,179.09,178.83,179.09,1300.0
2023-05-10 15:25:00,179.09,179.22,179.09,179.13,3530.0,179.09,179.22,179.09,179.13,3530.0
2023-05-10 15:30:00,179.0,179.4,178.87,179.29,3661.0,179.0,179.4,178.87,179.29,3661.0
2023-05-10 15:35:00,179.28,179.32,179.0,179.01,3514.0,179.28,179.32,179.0,179.01,3514.0
2023-05-10 15:40:00,179.06,179.17,178.86,179.07,4669.0,179.06,179.17,178.86,179.07,4669.0
2023-05-10 15:45:00,179.09,179.21,179.05,179.05,3679.0,179.09,179.21,179.05,179.05,3679.0
2023-05-10 15:50:00,178.97,178.99,178.74,178.93,6937.0,178.97,178.99,178.74,178.93,6937.0
2023-05-10 15:55:00,178.99,179.02,178.68,178.84,26915.0,178.99,179.02,178.68,178.84,26915.0
2023-05-11 09:30:00,178.59,179.19,171.27,171.38,67682.0,178.59,179.19,171.27,171.38,67682.0
2023-05-11 09:35:00,171.42,172.54,170.55,172.36,20169.0,171.42,172.54,170.55,172.36,20169.0
2023-05-11 09:40:00,172.43,172.43,170.31,171.45,20261.0,172.43,172.43,170.31,171.45,20261.0
2023-05-11 09:45:00,171.56,171.56,170.3,170.91,17067.0,171.56,171.56,170.3,170.91,17067.0
2023-05-11 09:50:00,171.02,171.8,170.39,171.5,10240.0,171.02,171.8,170.39,171.5,10240.0
2023-05-11 09:55:00,171.51,172.21,171.35,171.88,20949.0,171.51,172.21,171.35,171.88,20949.0
2023-05-11 10:00:00,172.03,173.18,171.95,173.17,6508.0,172.03,173.18,171.95,173.17,6508.0
2023-05-11 10:05:00,173.17,173.82,173.02,173.53,13560.0,173.17,173.82,173.02,173.53,13560.0
2023-05-11 10:10:00,173.53,173.67,173.19,173.56,7085.0,173.53,173.67,173.19,173.56,7085.0
2023-05-11 10:15:00,173.55,173.61,172.84,172.86,11974.0,173.55,173.61,172.84,172.86,11974.0
2023-05-11 10:20:00,172.86,173.01,172.3,172.35,16382.0,172.86,173.01,172.3,172.35,16382.0
2023-05-11 10:25:00,172.2,172.45,171.89,172.07,6227.0,172.2,172.45,171.89,172.07,6227.0
2023-05-11 10:30:00,172.09,172.21,171.32,171.32,10609.0,172.09,172.21,171.32,171.32,10609.0
2023-05-11 10:35:00,171.36,171.47,170.73,171.21,8146.0,171.36,171.47,170.73,171.21,8146.0
2023-05-11 10:40:00,171.02,171.02,170.58,170.67,12335.0,171.02,171.02,170.58,170.67,12335.0
2023-05-11 10:45:00,170.64,171.66,170.59,171.32,26637.0,170.64,171.66,170.59,171.32,26637.0
2023-05-11 10:50:00,171.28,171.28,170.85,171.14,17450.0,171.28,171.28,170.85,171.14,17450.0
2023-05-11 10:55:00,171.09,171.21,170.95,170.99,7368.0,171.09,171.21,170.95,170.99,7368.0
2023-05-11 11:00:00,170.98,170.98,170.65,170.81,7675.0,170.98,170.98,170.65,170.81,7675.0
2023-05-11 11:05:00,170.76,170.83,170.45,170.6,10164.0,170.76,170.83,170.45,170.6,10164.0
2023-05-11 11:10:00,170.67,170.69,170.21,170.25,6860.0,170.67,170.69,170.21,170.25,6860.0
2023-05-11 11:15:00,170.3,170.48,170.2,170.24,23798.0,170.3,170.48,170.2,170.24,23798.0
2023-05-11 11:20:00,170.26,170.94,170.15,170.94,12965.0,170.26,170.94,170.15,170.94,12965.0
2023-05-11 11:25:00,171.18,171.48,171.05,171.26,8553.0,171.18,171.48,171.05,171.26,8553.0
2023-05-11 11:30:00,171.23,171.5,171.07,171.16,8595.0,171.23,171.5,171.07,171.16,8595.0
2023-05-11 11:35:00,171.16,171.25,170.75,171.25,8700.0,171.16,171.25,170.75,171.25,8700.0
2023-05-11 11:40:00,171.33,171.62,171.33,171.56,4014.0,171.33,171.62,171.33,171.56,4014.0
2023-05-11 11:45:00,171.6,171.77,171.41,171.49,6177.0,171.6,171.77,171.41,171.49,6177.0
2023-05-11 11:50:00,171.56,171.78,171.56,171.73,3465.0,171.56,171.78,171.56,171.73,3465.0
2023-05-11 11:55:00,171.73,171.75,171.43,171.55,8146.0,171.73,171.75,171.43,171.55,8146.0
2023-05-11 12:00:00,171.52,171.68,171.49,171.68,3566.0,171.52,171.68,171.49,171.68,3566.0
2023-05-11 12:05:00,171.67,171.92,171.56,171.92,4101.0,171.67,171.92,171.56,171.92,4101.0
2023-05-11 12:10:00,171.88,172.22,171.88,172.22,26418.0,171.88,172.22,171.88,172.22,26418.0
2023-05-11 12:15:00,172.24,172.51,172.19,172.45,54696.0,172.24,172.51,172.19,172.45,54696.0
2023-05-11 12:20:00,172.47,173.18,172.46,173.14,4792.0,172.47,173.18,172.46,173.14,4792.0
2023-05-11 12:25:00,173.24,173.56,173.22,173.45,15451.0,173.24,173.56,173.22,173.45,15451.0
2023-05-11 12:30:00,173.46,173.69,173.41,173.59,3531.0,173.46,173.69,173.41,173.59,3531.0
2023-05-11 12:35:00,173.56,173.85,173.05,173.06,7137.0,173.56,173.85,173.05,173.06,7137.0
2023-05-11 12:40:00,173.05,173.41,173.05,173.4,3719.0,173.05,173.41,173.05,173.4,3719.0
2023-05-11 12:45:00,173.38,173.47,173.3,173.33,11279.0,173.38,173.47,173.3,173.33,11279.0
2023-05-11 12:50:00,173.33,173.47,173.31,173.38,4989.0,173.33,173.47,173.31,173.38,4989.0
2023-05-11 12:55:00,173.37,173.38,172.66,172.82,11218.0,173.37,173.38,172.66,172.82,11218.0
2023-05-11 13:00:00,172.81,172.91,172.65,172.65,1130.0,172.81,172.91,172.65,172.65,1130.0
2023-05-11 13:05:00,172.64,172.82,172.61,172.77,6321.0,172.64,172.82,172.61,172.77,6321.0
2023-05-11 13:10:00,172.75,172.9,172.7,172.87,5436.0,172.75,172.9,172.7,172.87,5436.0
2023-05-11 13:15:00,172.75,173.08,172.75,172.93,3009.0,172.75,173.08,172.75,172.93,3009.0
2023-05-11 13:20:00,172.96,172.96,172.39,172.43,5029.0,172.96,172.96,172.39,172.43,5029.0
2023-05-11 13:25:00,172.43,172.51,172.37,172.45,5996.0,172.43,172.51,172.37,172.45,5996.0
2023-05-11 13:30:00,172.43,172.47,172.36,172.4,3609.0,172.43,172.47,172.36,172.4,3609.0
2023-05-11 13:35:00,172.4,172.4,171.92,172.0,6216.0,172.4,172.4,171.92,172.0,6216.0
2023-05-11 13:40:00,172.01,172.07,171.56,171.68,16515.0,172.01,172.07,171.56,171.68,16515.0
2023-05-11 13:45:00,171.68,171.91,171.62,171.73,24124.0,171.68,171.91,171.62,171.73,24124.0
2023-05-11 13:50:00,171.53,171.84,171.36,171.76,15903.0,171.53,171.84,171.36,171.76,15903.0
2023-05-11 13:55:00,171.71,171.93,171.59,171.93,6451.0,171.71,171.93,171.59,171.93,6451.0
2023-05-11 14:00:00,171.99,172.32,171.99,172.15,5372.0,171.99,172.32,171.99,172.15,5372.0
2023-05-11 14:05:00,172.17,172.39,172.15,172.25,2176.0,172.17,172.39,172.15,172.25,2176.0
2023-05-11 14:10:00,172.31,172.5,172.31,172.45,6551.0,172.31,172.5,172.31,172.45,6551.0
2023-05-11 14:15:00,172.53,172.65,172.27,172.65,4529.0,172.53,172.65,172.27,172.65,4529.0
2023-05-11 14:20:00,172.65,172.75,172.52,172.74,2941.0,172.65,172.75,172.52,172.74,2941.0
2023-05-11 14:25:00,172.77,172.78,172.7,172.73,4769.0,172.77,172.78,172.7,172.73,4769.0
2023-05-11 14:30:00,172.72,172.72,172.4,172.6,7510.0,172.72,172.72,172.4,172.6,7510.0
2023-05-11 14:35:00,172.45,172.77,172.43,172.68,5117.0,172.45,172.77,172.43,172.68,5117.0
2023-05-11 14:40:00,172.66,172.66,172.5,172.52,3660.0,172.66,172.66,172.5,172.52,3660.0
2023-05-11 14:45:00,172.5,172.73,172.5,172.7,10448.0,172.5,172.73,172.5,172.7,10448.0
2023-05-11 14:50:00,172.69,172.71,172.61,172.63,4396.0,172.69,172.71,172.61,172.63,4396.0
2023-05-11 14:55:00,172.61,172.64,172.56,172.61,2500.0,172.61,172.64,172.56,172.61,2500.0
2023-05-11 15:00:00,172.59,172.63,172.36,172.54,9273.0,172.59,172.63,172.36,172.54,9273.0
2023-05-11 15:05:00,172.51,172.75,172.46,172.7,4225.0,172.51,172.75,172.46,172.7,4225.0
2023-05-11 15:10:00,172.69,172.7,172.41,172.65,11354.0,172.69,172.7,172.41,172.65,11354.0
2023-05-11 15:15:00,172.6,172.6,172.35,172.53,9220.0,172.6,172.6,172.35,172.53,9220.0
2023-05-11 15:20:00,172.49,172.55,172.42,172.53,12533.0,172.49,172.55,172.42,172.53,12533.0
2023-05-11 15:25:00,172.53,172.82,172.53,172.8,5997.0,172.53,172.82,172.53,172.8,5997.0
2023-05-11 15:30:00,172.8,173.01,172.79,172.8,12052.0,172.8,173.01,172.79,172.8,12052.0
2023-05-11 15:35:00,172.75,173.06,172.75,173.03,11481.0,172.75,173.06,172.75,173.03,11481.0
2023-05-11 15:40:00,172.97,173.37,172.92,173.37,11980.0,172.97,173.37,172.92,173.37,11980.0
2023-05-11 15:45:00,173.4,173.88,173.38,173.75,23598.0,173.4,173.88,173.38,173.75,23598.0
2023-05-11 15:50:00,173.72,173.89,173.52,173.71,25780.0,173.72,173.89,173.52,173.71,25780.0
2023-05-11 15:55:00,173.7,173.77,173.14,173.28,45975.0,173.7,173.77,173.14,173.28,45975.0
2023-05-12 09:30:00,172.86,173.33,172.66,172.96,6945.0,172.86,173.33,172.66,172.96,6945.0
2023-05-12 09:35:00,173.03,173.03,172.69,172.69,500.0,173.03,173.03,172.69,172.69,500.0
2023-05-12 09:40:00,172.93,173.3,172.93,173.3,1058.0,172.93,173.3,172.93,173.3,1058.0
2023-05-12 09:45:00,173.0,173.0,172.92,172.92,674.0,173.0,173.0,172.92,172.92,674.0
2023-05-12 09:50:00,173.06,173.4,173.02,173.17,1550.0,173.06,173.4,173.02,173.17,1550.0
2023-05-12 09:55:00,173.2,173.21,172.53,172.53,1676.0,173.2,173.21,172.53,172.53,1676.0
2023-05-12 10:00:00,172.28,172.55,172.28,172.51,1512.0,172.28,172.55,172.28,172.51,1512.0
2023-05-12 10:05:00,172.41,172.46,172.23,172.35,2325.0,172.41,172.46,172.23,172.35,2325.0
2023-05-12 10:10:00,172.35,172.73,172.35,172.45,6666.0,172.35,172.73,172.35,172.45,6666.0
2023-05-12 10:15:00,172.54,172.54,172.27,172.3,2304.0,172.54,172.54,172.27,172.3,2304.0
2023-05-12 10:20:00,172.36,172.36,172.18,172.21,3505.0,172.36,172.36,172.18,172.21,3505.0
2023-05-12 10:25:00,172.18,172.32,172.12,172.3,3007.0,172.18,172.32,172.12,172.3,3007.0
2023-05-12 10:30:00,172.2,172.3,171.85,171.85,12771.0,172.2,172.3,171.85,171.85,12771.0
2023-05-12 10:35:00,171.76,172.07,171.58,172.02,5169.0,171.76,172.07,171.58,172.02,5169.0
2023-05-12 10:40:00,172.07,172.64,172.03,172.27,5112.0,172.07,172.64,172.03,172.27,5112.0
2023-05-12 10:45:00,172.27,172.48,172.16,172.47,3087.0,172.27,172.48,172.16,172.47,3087.0
2023-05-12 10:50:00,172.48,172.69,172.23,172.27,5395.0,172.48,172.69,172.23,172.27,5395.0
2023-05-12 10:55:00,172.26,172.52,172.26,172.46,5491.0,172.26,172.52,172.26,172.46,5491.0
2023-05-12 11:00:00,172.43,172.94,172.43,172.94,2602.0,172.43,172.94,172.43,172.94,2602.0
2023-05-12 11:05:00,172.98,173.16,172.95,173.01,4038.0,172.98,173.16,172.95,173.01,4038.0
2023-05-12 11:10:00,173.01,173.06,172.76,172.83,5172.0,173.01,173.06,172.76,172.83,5172.0
2023-05-12 11:15:00,172.82,172.82,172.49,172.59,3220.0,172.82,172.82,172.49,172.59,3220.0
2023-05-12 11:20:00,172.5,172.59,172.28,172.28,3279.0,172.5,172.59,172.28,172.28,3279.0
2023-05-12 11:25:00,172.31,172.6,172.21,172.53,4079.0,172.31,172.6,172.21,172.53,4079.0
2023-05-12 11:30:00,172.65,172.82,172.63,172.78,3786.0,172.65,172.82,172.63,172.78,3786.0
2023-05-12 11:35:00,172.82,172.82,172.62,172.79,2134.0,172.82,172.82,172.62,172.79,2134.0
2023-05-12 11:40:00,172.72,172.95,172.65,172.65,5592.0,172.72,172.95,172.65,172.65,5592.0
2023-05-12 11:45:00,172.67,172.82,172.67,172.73,6538.0,172.67,172.82,172.67,172.73,6538.0
2023-05-12 11:50:00,172.75,172.75,172.57,172.72,7834.0,172.75,172.75,172.57,172.72,7834.0
2023-05-12 11:55:00,172.68,172.82,172.62,172.7,3439.0,172.68,172.82,172.62,172.7,3439.0
2023-05-12 12:00:00,172.74,172.74,172.45,172.53,4563.0,172.74,172.74,172.45,172.53,4563.0
2023-05-12 12:05:00,172.48,172.54,172.36,172.36,1540.0,172.48,172.54,172.36,172.36,1540.0
2023-05-12 12:10:00,172.44,172.44,172.28,172.28,1611.0,172.44,172.44,172.28,172.28,1611.0
2023-05-12 12:15:00,172.33,172.4,172.03,172.17,16651.0,172.33,172.4,172.03,172.17,16651.0
2023-05-12 12:20:00,172.25,172.26,172.09,172.21,3900.0,172.25,172.26,172.09,172.21,3900.0
2023-05-12 12:25:00,172.2,172.38,172.19,172.37,6696.0,172.2,172.38,172.19,172.37,6696.0
2023-05-12 12:30:00,172.34,172.41,172.06,172.08,7747.0,172.34,172.41,172.06,172.08,7747.0
2023-05-12 12:35:00,172.11,172.26,171.97,172.22,7244.0,172.11,172.26,171.97,172.22,7244.0
2023-05-12 12:40:00,172.26,172.6,172.26,172.56,2559.0,172.26,172.6,172.26,172.56,2559.0
2023-05-12 12:45:00,172.51,172.51,172.29,172.3,2251.0,172.51,172.51,172.29,172.3,2251.0
2023-05-12 12:50:00,172.11,172.35,172.11,172.22,2400.0,172.11,172.35,172.11,172.22,2400.0
2023-05-12 12:55:00,172.23,172.47,172.22,172.46,1911.0,172.23,172.47,172.22,172.46,1911.0
2023-05-12 13:00:00,172.46,172.94,172.43,172.89,3093.0,172.46,172.94,172.43,172.89,3093.0
2023-05-12 13:05:00,172.9,173.22,172.9,173.19,2727.0,172.9,173.22,172.9,173.19,2727.0
2023-05-12 13:10:00,173.21,173.57,173.21,173.33,5247.0,173.21,173.57,173.21,173.33,5247.0
2023-05-12 13:15:00,173.32,173.32,172.79,172.98,13373.0,173.32,173.32,172.79,172.98,13373.0
2023-05-12 13:20:00,173.03,173.51,172.98,173.51,2762.0,173.03,173.51,172.98,173.51,2762.0
2023-05-12 13:25:00,173.51,173.61,173.35,173.42,1408.0,173.51,173.61,173.35,173.42,1408.0
2023-05-12 13:30:00,173.43,173.74,173.39,173.59,2905.0,173.43,173.74,173.39,173.59,2905.0
2023-05-12 13:35:00,173.53,173.6,173.39,173.5,5537.0,173.53,173.6,173.39,173.5,5537.0
2023-05-12 13:40:00,173.55,173.86,173.55,173.86,3331.0,173.55,173.86,173.55,173.86,3331.0
2023-05-12 13:45:00,173.87,173.93,173.8,173.87,3878.0,173.87,173.93,173.8,173.87,3878.0
2023-05-12 13:50:00,173.82,173.87,173.57,173.57,2595.0,173.82,173.87,173.57,173.57,2595.0
2023-05-12 13:55:00,173.53,173.53,173.36,173.47,3825.0,173.53,173.53,173.36,173.47,3825.0
2023-05-12 14:00:00,173.42,173.63,173.41,173.59,3927.0,173.42,173.63,173.41,173.59,3927.0
2023-05-12 14:05:00,173.62,173.74,173.61,173.63,2401.0,173.62,173.74,173.61,173.63,2401.0
2023-05-12 14:10:00,173.7,173.88,173.64,173.78,8274.0,173.7,173.88,173.64,173.78,8274.0
2023-05-12 14:15:00,173.78,173.78,173.52,173.52,2006.0,173.78,173.78,173.52,173.52,2006.0
2023-05-12 14:20:00,173.5,173.54,173.29,173.36,4085.0,173.5,173.54,173.29,173.36,4085.0
2023-05-12 14:25:00,173.4,173.65,173.4,173.55,4772.0,173.4,173.65,173.4,173.55,4772.0
2023-05-12 14:30:00,173.53,173.68,173.35,173.68,4280.0,173.53,173.68,173.35,173.68,4280.0
2023-05-12 14:35:00,173.68,173.73,173.24,173.29,4985.0,173.68,173.73,173.24,173.29,4985.0
2023-05-12 14:40:00,173.35,173.66,173.29,173.66,7485.0,173.35,173.66,173.29,173.66,7485.0
2023-05-12 14:45:00,173.79,173.8,173.63,173.8,3318.0,173.79,173.8,173.63,173.8,3318.0
2023-05-12 14:50:00,173.75,174.01,173.67,174.01,5412.0,173.75,174.01,173.67,174.01,5412.0
2023-05-12 14:55:00,173.92,174.06,173.92,173.98,3017.0,173.92,174.06,173.92,173.98,3017.0
2023-05-12 15:00:00,173.99,174.2,173.99,174.15,6148.0,173.99,174.2,173.99,174.15,6148.0
2023-05-12 15:05:00,174.1,174.37,174.09,174.27,5310.0,174.1,174.37,174.09,174.27,5310.0
2023-05-12 15:10:00,174.27,174.27,174.09,174.17,1500.0,174.27,174.27,174.09,174.17,1500.0
2023-05-12 15:15:00,174.16,174.36,174.09,174.36,7457.0,174.16,174.36,174.09,174.36,7457.0
2023-05-12 15:20:00,174.36,174.36,174.2,174.34,8564.0,174.36,174.36,174.2,174.34,8564.0
2023-05-12 15:25:00,174.3,174.36,174.22,174.36,9450.0,174.3,174.36,174.22,174.36,9450.0
2023-05-12 15:30:00,174.36,174.7,174.27,174.7,13048.0,174.36,174.7,174.27,174.7,13048.0
2023-05-12 15:35:00,174.7,174.86,174.58,174.62,10085.0,174.7,174.86,174.58,174.62,10085.0
2023-05-12 15:40:00,174.66,174.75,174.55,174.66,7969.0,174.66,174.75,174.55,174.66,7969.0
2023-05-12 15:45:00,174.66,174.79,174.43,174.48,15252.0,174.66,174.79,174.43,174.48,15252.0
2023-05-12 15:50:00,174.41,174.47,174.18,174.19,16957.0,174.41,174.47,174.18,174.19,16957.0
2023-05-12 15:55:00,174.26,174.46,174.1,174.24,49371.0,174.26,174.46,174.1,174.24,49371.0
2023-05-15 09:30:00,174.22,174.43,173.37,173.62,9966.0,174.22,174.43,173.37,173.62,9966.0
2023-05-15 09:35:00,173.65,174.8,173.32,174.8,14737.0,173.65,174.8,173.32,174.8,14737.0
2023-05-15 09:40:00,174.52,175.2,174.51,175.11,1456.0,174.52,175.2,174.51,175.11,1456.0
2023-05-15 09:45:00,175.2,175.41,175.2,175.32,1150.0,175.2,175.41,175.2,175.32,1150.0
2023-05-15 09:50:00,175.46,175.65,175.29,175.48,4422.0,175.46,175.65,175.29,175.48,4422.0
2023-05-15 09:55:00,175.48,175.49,175.2,175.48,1900.0,175.48,175.49,175.2,175.48,1900.0
2023-05-15 10:00:00,175.46,176.07,175.46,176.06,14915.0,175.46,176.07,175.46,176.06,14915.0
2023-05-15 10:05:00,175.89,176.18,175.76,175.91,21425.0,175.89,176.18,175.76,175.91,21425.0
2023-05-15 10:10:00,175.93,176.6,175.92,176.58,19709.0,175.93,176.6,175.92,176.58,19709.0
2023-05-15 10:15:00,176.62,177.02,176.61,177.02,4154.0,176.62,177.02,176.61,177.02,4154.0
2023-05-15 10:20:00,176.93,176.93,176.56,176.66,1567.0,176.93,176.93,176.56,176.66,1567.0
2023-05-15 10:25:00,176.66,176.9,176.58,176.76,3464.0,176.66,176.9,176.58,176.76,3464.0
2023-05-15 10:30:00,176.8,176.91,176.57,176.72,2441.0,176.8,176.91,176.57,176.72,2441.0
2023-05-15 10:35:00,176.85,177.22,176.76,176.99,2000.0,176.85,177.22,176.76,176.99,2000.0
2023-05-15 10:40:00,176.97,177.09,176.75,176.81,9888.0,176.97,177.09,176.75,176.81,9888.0
2023-05-15 10:45:00,176.75,176.81,176.35,176.35,3968.0,176.75,176.81,176.35,176.35,3968.0
2023-05-15 10:50:00,176.47,176.49,176.28,176.28,2021.0,176.47,176.49,176.28,176.28,2021.0
2023-05-15 10:55:00,176.33,176.35,175.77,175.85,4550.0,176.33,176.35,175.77,175.85,4550.0
2023-05-15 11:00:00,175.92,176.12,175.91,176.12,2438.0,175.92,176.12,175.91,176.12,2438.0
2023-05-15 11:05:00,176.12,176.19,175.79,175.83,4131.0,176.12,176.19,175.79,175.83,4131.0
2023-05-15 11:10:00,175.89,176.13,175.85,175.86,2904.0,175.89,176.13,175.85,175.86,2904.0
2023-05-15 11:15:00,175.88,176.03,175.88,175.98,2595.0,175.88,176.03,175.88,175.98,2595.0
2023-05-15 11:20:00,176.07,176.19,175.98,176.11,3358.0,176.07,176.19,175.98,176.11,3358.0
2023-05-15 11:25:00,176.11,176.17,176.02,176.05,5750.0,176.11,176.17,176.02,176.05,5750.0
2023-05-15 11:30:00,176.07,176.16,176.01,176.09,4511.0,176.07,176.16,176.01,176.09,4511.0
2023-05-15 11:35:00,176.11,176.56,176.1,176.4,11167.0,176.11,176.56,176.1,176.4,11167.0
2023-05-15 11:40:00,176.4,176.4,176.04,176.05,1546.0,176.4,176.4,176.04,176.05,1546.0
2023-05-15 11:45:00,176.0,176.21,175.92,176.14,2619.0,176.0,176.21,175.92,176.14,2619.0
2023-05-15 11:50:00,176.19,176.22,176.1,176.11,1500.0,176.19,176.22,176.1,176.11,1500.0
2023-05-15 11:55:00,176.12,176.18,176.07,176.13,1400.0,176.12,176.18,176.07,176.13,1400.0
2023-05-15 12:00:00,176.13,176.18,175.74,175.86,2900.0,176.13,176.18,175.74,175.86,2900.0
2023-05-15 12:05:00,176.05,176.09,175.96,175.98,1278.0,176.05,176.09,175.96,175.98,1278.0
2023-05-15 12:10:00,176.02,176.13,175.92,175.92,4628.0,176.02,176.13,175.92,175.92,4628.0
2023-05-15 12:15:00,176.07,176.5,176.01,176.27,7853.0,176.07,176.5,176.01,176.27,7853.0
2023-05-15 12:20:00,176.23,176.23,176.07,176.08,1883.0,176.23,176.23,176.07,176.08,1883.0
2023-05-15 12:25:00,175.87,175.93,175.77,175.78,2058.0,175.87,175.93,175.77,175.78,2058.0
2023-05-15 12:30:00,175.7,175.74,175.57,175.59,1800.0,175.7,175.74,175.57,175.59,1800.0
2023-05-15 12:35:00,175.76,175.77,175.66,175.66,800.0,175.76,175.77,175.66,175.66,800.0
2023-05-15 12:40:00,175.72,175.79,175.71,175.71,600.0,175.72,175.79,175.71,175.71,600.0
2023-05-15 12:45:00,175.7,175.76,175.68,175.68,2825.0,175.7,175.76,175.68,175.68,2825.0
2023-05-15 12:50:00,175.75,175.75,175.37,175.53,12806.0,175.75,175.75,175.37,175.53,12806.0
2023-05-15 12:55:00,175.62,175.92,175.61,175.8,952.0,175.62,175.92,175.61,175.8,952.0
2023-05-15 13:00:00,175.95,176.29,175.95,176.24,1300.0,175.95,176.29,175.95,176.24,1300.0
2023-05-15 13:05:00,176.25,176.49,176.22,176.49,400.0,176.25,176.49,176.22,176.49,400.0
2023-05-15 13:10:00,176.68,176.97,176.68,176.88,4908.0,176.68,176.97,176.68,176.88,4908.0
2023-05-15 13:15:00,176.9,177.05,176.83,176.85,2438.0,176.9,177.05,176.83,176.85,2438.0
2023-05-15 13:20:00,176.55,176.91,176.49,176.91,1878.0,176.55,176.91,176.49,176.91,1878.0
2023-05-15 13:25:00,176.84,176.96,176.69,176.78,4870.0,176.84,176.96,176.69,176.78,4870.0
2023-05-15 13:30:00,176.8,176.82,176.56,176.56,861.0,176.8,176.82,176.56,176.56,861.0
2023-05-15 13:35:00,176.6,176.61,176.24,176.41,2115.0,176.6,176.61,176.24,176.41,2115.0
2023-05-15 13:40:00,176.43,176.43,176.21,176.33,1500.0,176.43,176.43,176.21,176.33,1500.0
2023-05-15 13:45:00,176.17,176.44,176.12,176.29,1802.0,176.17,176.44,176.12,176.29,1802.0
2023-05-15 13:50:00,176.36,176.49,176.35,176.49,1010.0,176.36,176.49,176.35,176.49,1010.0
2023-05-15 13:55:00,176.42,176.66,176.38,176.66,3445.0,176.42,176.66,176.38,176.66,3445.0
2023-05-15 14:00:00,176.71,176.81,176.7,176.8,969.0,176.71,176.81,176.7,176.8,969.0
2023-05-15 14:05:00,176.8,176.99,176.58,176.61,4200.0,176.8,176.99,176.58,176.61,4200.0
2023-05-15 14:10:00,176.54,176.65,176.29,176.63,6428.0,176.54,176.65,176.29,176.63,6428.0
2023-05-15 14:15:00,176.67,176.73,176.54,176.73,900.0,176.67,176.73,176.54,176.73,900.0
2023-05-15 14:20:00,176.69,176.69,176.55,176.64,2767.0,176.69,176.69,176.55,176.64,2767.0
2023-05-15 14:25:00,176.62,176.62,176.35,176.4,1000.0,176.62,176.62,176.35,176.4,1000.0
2023-05-15 14:30:00,176.4,176.46,176.29,176.37,2266.0,176.4,176.46,176.29,176.37,2266.0
2023-05-15 14:35:00,176.33,176.33,176.21,176.26,1370.0,176.33,176.33,176.21,176.26,1370.0
2023-05-15 14:40:00,176.25,176.28,176.13,176.25,2000.0,176.25,176.28,176.13,176.25,2000.0
2023-05-15 14:45:00,176.22,176.33,176.2,176.22,2100.0,176.22,176.33,176.2,176.22,2100.0
2023-05-15 14:50:00,176.2,176.21,175.99,176.2,2501.0,176.2,176.21,175.99,176.2,2501.0
2023-05-15 14:55:00,176.16,176.22,176.08,176.15,2200.0,176.16,176.22,176.08,176.15,2200.0
2023-05-15 15:00:00,176.09,176.15,176.02,176.15,2305.0,176.09,176.15,176.02,176.15,2305.0
2023-05-15 15:05:00,176.12,176.22,176.06,176.07,3530.0,176.12,176.22,176.06,176.07,3530.0
2023-05-15 15:10:00,176.08,176.28,176.07,176.16,1736.0,176.08,176.28,176.07,176.16,1736.0
2023-05-15 15:15:00,176.04,176.22,176.02,176.22,1600.0,176.04,176.22,176.02,176.22,1600.0
2023-05-15 15:20:00,176.09,176.13,176.03,176.06,2445.0,176.09,176.13,176.03,176.06,2445.0
2023-05-15 15:25:00,176.06,176.28,175.91,176.28,3377.0,176.06,176.28,175.91,176.28,3377.0
2023-05-15 15:30:00,176.28,176.38,176.18,176.29,2817.0,176.28,176.38,176.18,176.29,2817.0
2023-05-15 15:35:00,176.27,176.33,176.05,176.05,11964.0,176.27,176.33,176.05,176.05,11964.0
2023-05-15 15:40:00,176.09,176.21,176.05,176.18,4985.0,176.09,176.21,176.05,176.18,4985.0
2023-05-15 15:45:00,176.22,176.64,176.21,176.64,8466.0,176.22,176.64,176.21,176.64,8466.0
2023-05-15 15:50:00,176.63,176.7,176.33,176.4,14132.0,176.63,176.7,176.33,176.4,14132.0
2023-05-15 15:55:00,176.38,176.57,176.19,176.57,33392.0,176.38,176.57,176.19,176.57,33392.0
2023-05-16 09:30:00,175.17,175.17,174.73,174.87,31079.0,175.17,175.17,174.73,174.87,31079.0
2023-05-16 09:35:00,174.62,174.62,173.08,173.08,8400.0,174.62,174.62,173.08,173.08,8400.0
2023-05-16 09:40:00,173.08,174.03,172.27,173.81,6466.0,173.08,174.03,172.27,173.81,6466.0
2023-05-16 09:45:00,174.02,174.41,173.81,174.25,5439.0,174.02,174.41,173.81,174.25,5439.0
2023-05-16 09:50:00,174.17,174.17,173.52,174.08,13290.0,174.17,174.17,173.52,174.08,13290.0
2023-05-16 09:55:00,174.21,174.21,173.45,173.88,3767.0,174.21,174.21,173.45,173.88,3767.0
2023-05-16 10:00:00,173.87,173.88,173.86,173.88,200.0,173.87,173.88,173.86,173.88,200.0
2023-05-16 10:05:00,173.77,174.1,173.74,173.8,4356.0,173.77,174.1,173.74,173.8,4356.0
2023-05-16 10:10:00,173.8,173.96,173.31,173.41,2345.0,173.8,173.96,173.31,173.41,2345.0
2023-05-16 10:15:00,173.34,173.67,173.26,173.63,3791.0,173.34,173.67,173.26,173.63,3791.0
2023-05-16 10:20:00,173.6,173.76,173.44,173.52,2173.0,173.6,173.76,173.44,173.52,2173.0
2023-05-16 10:25:00,173.56,173.78,173.32,173.41,12050.0,173.56,173.78,173.32,173.41,12050.0
2023-05-16 10:30:00,173.48,173.53,173.12,173.34,13321.0,173.48,173.53,173.12,173.34,13321.0
2023-05-16 10:35:00,173.33,173.4,172.85,173.04,24237.0,173.33,173.4,172.85,173.04,24237.0
2023-05-16 10:40:00,173.04,173.04,172.89,173.02,8296.0,173.04,173.04,172.89,173.02,8296.0
2023-05-16 10:45:00,173.02,173.09,172.78,172.78,38378.0,173.02,173.09,172.78,172.78,38378.0
2023-05-16 10:50:00,172.82,172.96,172.69,172.81,7207.0,172.82,172.96,172.69,172.81,7207.0
2023-05-16 10:55:00,172.81,173.1,172.68,172.75,13227.0,172.81,173.1,172.68,172.75,13227.0
2023-05-16 11:00:00,172.65,172.66,171.79,172.02,27247.0,172.65,172.66,171.79,172.02,27247.0
2023-05-16 11:05:00,172.04,172.48,171.89,172.08,210017.0,172.04,172.48,171.89,172.08,210017.0
2023-05-16 11:10:00,172.07,172.33,171.75,172.05,16431.0,172.07,172.33,171.75,172.05,16431.0
2023-05-16 11:15:00,172.23,172.36,171.96,171.97,3488.0,172.23,172.36,171.96,171.97,3488.0
2023-05-16 11:20:00,171.9,171.9,171.73,171.85,6475.0,171.9,171.9,171.73,171.85,6475.0
2023-05-16 11:25:00,171.8,171.85,171.5,171.66,3525.0,171.8,171.85,171.5,171.66,3525.0
2023-05-16 11:30:00,171.7,171.85,171.0,171.09,71729.0,171.7,171.85,171.0,171.09,71729.0
2023-05-16 11:35:00,171.11,171.12,170.64,170.69,25073.0,171.11,171.12,170.64,170.69,25073.0
2023-05-16 11:40:00,170.66,170.82,170.33,170.4,9987.0,170.66,170.82,170.33,170.4,9987.0
2023-05-16 11:45:00,170.3,170.41,169.88,170.15,29706.0,170.3,170.41,169.88,170.15,29706.0
2023-05-16 11:50:00,170.18,170.4,170.08,170.24,70593.0,170.18,170.4,170.08,170.24,70593.0
2023-05-16 11:55:00,170.26,170.71,170.25,170.6,502434.0,170.26,170.71,170.25,170.6,502434.0
2023-05-16 12:00:00,170.52,170.54,169.53,169.84,9590.0,170.52,170.54,169.53,169.84,9590.0
2023-05-16 12:05:00,169.81,169.81,169.58,169.69,14018.0,169.81,169.81,169.58,169.69,14018.0
2023-05-16 12:10:00,169.69,170.33,169.63,170.18,12982.0,169.69,170.33,169.63,170.18,12982.0
2023-05-16 12:15:00,170.18,170.26,169.68,169.68,12353.0,170.18,170.26,169.68,169.68,12353.0
2023-05-16 12:20:00,169.5,169.87,169.49,169.8,11553.0,169.5,169.87,169.49,169.8,11553.0
2023-05-16 12:25:00,169.83,169.87,169.46,169.76,5655.0,169.83,169.87,169.46,169.76,5655.0
2023-05-16 12:30:00,169.7,169.95,169.62,169.75,20034.0,169.7,169.95,169.62,169.75,20034.0
2023-05-16 12:35:00,169.7,169.81,169.37,169.45,6917.0,169.7,169.81,169.37,169.45,6917.0
2023-05-16 12:40:00,169.54,169.76,168.9,169.04,9246.0,169.54,169.76,168.9,169.04,9246.0
2023-05-16 12:45:00,169.22,169.34,168.99,169.22,57146.0,169.22,169.34,168.99,169.22,57146.0
2023-05-16 12:50:00,169.17,169.17,168.69,168.7,4054.0,169.17,169.17,168.69,168.7,4054.0
2023-05-16 12:55:00,168.77,169.05,168.76,168.8,4206.0,168.77,169.05,168.76,168.8,4206.0
2023-05-16 13:00:00,168.89,168.93,168.79,168.82,3003.0,168.89,168.93,168.79,168.82,3003.0
2023-05-16 13:05:00,168.78,168.78,168.25,168.25,24283.0,168.78,168.78,168.25,168.25,24283.0
2023-05-16 13:10:00,168.24,168.26,167.96,168.26,5857.0,168.24,168.26,167.96,168.26,5857.0
2023-05-16 13:15:00,168.16,168.2,167.81,167.96,114041.0,168.16,168.2,167.81,167.96,114041.0
2023-05-16 13:20:00,167.95,167.95,166.86,166.9,33815.0,167.95,167.95,166.86,166.9,33815.0
2023-05-16 13:25:00,166.97,167.04,166.83,166.93,13180.0,166.97,167.04,166.83,166.93,13180.0
2023-05-16 13:30:00,167.16,167.45,166.81,166.81,32974.0,167.16,167.45,166.81,166.81,32974.0
2023-05-16 13:35:00,166.7,166.92,166.4,166.55,9387.0,166.7,166.92,166.4,166.55,9387.0
2023-05-16 13:40:00,166.46,167.13,166.08,166.72,1369666.0,166.46,167.13,166.08,166.72,1369666.0
2023-05-16 13:45:00,166.69,167.56,166.41,167.11,27144.0,166.69,167.56,166.41,167.11,27144.0
2023-05-16 13:50:00,167.0,167.05,166.64,166.91,42902.0,167.0,167.05,166.64,166.91,42902.0
2023-05-16 13:55:00,167.04,167.55,166.9,167.44,27163.0,167.04,167.55,166.9,167.44,27163.0
2023-05-16 14:00:00,167.55,167.55,166.74,166.83,11578.0,167.55,167.55,166.74,166.83,11578.0
2023-05-16 14:05:00,166.88,166.91,166.01,166.38,14370.0,166.88,166.91,166.01,166.38,14370.0
2023-05-16 14:10:00,166.38,166.75,166.37,166.68,19876.0,166.38,166.75,166.37,166.68,19876.0
2023-05-16 14:15:00,166.73,166.74,166.6,166.61,6989.0,166.73,166.74,166.6,166.61,6989.0
2023-05-16 14:20:00,166.74,167.17,166.6,167.08,21938.0,166.74,167.17,166.6,167.08,21938.0
2023-05-16 14:25:00,167.09,167.39,167.08,167.16,24689.0,167.09,167.39,167.08,167.16,24689.0
2023-05-16 14:30:00,167.16,167.42,166.98,167.05,24386.0,167.16,167.42,166.98,167.05,24386.0
2023-05-16 14:35:00,167.02,167.22,166.95,167.22,4706.0,167.02,167.22,166.95,167.22,4706.0
2023-05-16 14:40:00,167.22,167.56,167.11,167.11,11792.0,167.22,167.56,167.11,167.11,11792.0
2023-05-16 14:45:00,167.3,167.62,167.27,167.44,17424.0,167.3,167.62,167.27,167.44,17424.0
2023-05-16 14:50:00,167.44,167.54,167.23,167.44,7028.0,167.44,167.54,167.23,167.44,7028.0
2023-05-16 14:55:00,167.36,167.36,166.63,166.74,27944.0,167.36,167.36,166.63,166.74,27944.0
2023-05-16 15:00:00,166.81,167.05,166.61,166.92,7418.0,166.81,167.05,166.61,166.92,7418.0
2023-05-16 15:05:00,166.87,167.07,166.56,166.57,9204.0,166.87,167.07,166.56,166.57,9204.0
2023-05-16 15:10:00,166.63,167.11,166.59,167.0,35404.0,166.63,167.11,166.59,167.0,35404.0
2023-05-16 15:15:00,167.05,167.78,166.97,167.78,41530.0,167.05,167.78,166.97,167.78,41530.0
2023-05-16 15:20:00,167.65,167.92,167.38,167.6,57697.0,167.65,167.92,167.38,167.6,57697.0
2023-05-16 15:25:00,167.71,168.5,167.71,168.46,15975.0,167.71,168.5,167.71,168.46,15975.0
2023-05-16 15:30:00,168.44,168.81,168.44,168.56,53255.0,168.44,168.81,168.44,168.56,53255.0
2023-05-16 15:35:00,168.63,168.64,167.91,168.22,23902.0,168.63,168.64,167.91,168.22,23902.0
2023-05-16 15:40:00,168.22,168.23,167.58,167.76,42015.0,168.22,168.23,167.58,167.76,42015.0
2023-05-16 15:45:00,167.75,167.99,167.67,167.89,70607.0,167.75,167.99,167.67,167.89,70607.0
2023-05-16 15:50:00,167.87,167.87,166.92,167.24,125433.0,167.87,167.87,166.92,167.24,125433.0
2023-05-16 15:55:00,167.21,167.81,167.2,167.61,176366.0,167.21,167.81,167.2,167.61,176366.0
2023-05-17 09:30:00,168.46,169.32,167.67,167.75,15029.0,168.46,169.32,167.67,167.75,15029.0
2023-05-17 09:35:00,167.91,168.3,167.15,167.27,1100.0,167.91,168.3,167.15,167.27,1100.0
2023-05-17 09:40:00,167.31,167.54,166.42,166.5,4150.0,167.31,167.54,166.42,166.5,4150.0
2023-05-17 09:45:00,166.69,166.85,166.36,166.36,4763.0,166.69,166.85,166.36,166.36,4763.0
2023-05-17 09:50:00,166.22,166.43,165.21,165.35,8957.0,166.22,166.43,165.21,165.35,8957.0
2023-05-17 09:55:00,165.46,165.87,165.38,165.56,10124.0,165.46,165.87,165.38,165.56,10124.0
2023-05-17 10:00:00,165.65,166.2,165.65,166.03,4561.0,165.65,166.2,165.65,166.03,4561.0
2023-05-17 10:05:00,165.97,165.97,165.49,165.62,7662.0,165.97,165.97,165.49,165.62,7662.0
2023-05-17 10:10:00,165.62,165.63,165.39,165.47,7894.0,165.62,165.63,165.39,165.47,7894.0
2023-05-17 10:15:00,165.44,165.44,164.8,165.0,16440.0,165.44,165.44,164.8,165.0,16440.0
2023-05-17 10:20:00,165.0,165.01,164.63,164.81,8835.0,165.0,165.01,164.63,164.81,8835.0
2023-05-17 10:25:00,164.84,165.15,164.8,165.0,8283.0,164.84,165.15,164.8,165.0,8283.0
2023-05-17 10:30:00,165.04,165.3,164.91,165.19,9206.0,165.04,165.3,164.91,165.19,9206.0
2023-05-17 10:35:00,165.19,165.19,164.87,164.96,9420.0,165.19,165.19,164.87,164.96,9420.0
2023-05-17 10:40:00,164.87,165.26,164.86,165.09,7534.0,164.87,165.26,164.86,165.09,7534.0
2023-05-17 10:45:00,165.03,165.05,164.81,164.89,5794.0,165.03,165.05,164.81,164.89,5794.0
2023-05-17 10:50:00,164.88,165.03,164.83,164.96,9705.0,164.88,165.03,164.83,164.96,9705.0
2023-05-17 10:55:00,164.94,165.09,164.87,165.0,5848.0,164.94,165.09,164.87,165.0,5848.0
2023-05-17 11:00:00,165.01,165.42,164.96,165.3,12251.0,165.01,165.42,164.96,165.3,12251.0
2023-05-17 11:05:00,165.29,165.49,165.14,165.34,9353.0,165.29,165.49,165.14,165.34,9353.0
2023-05-17 11:10:00,165.28,165.35,165.12,165.19,7479.0,165.28,165.35,165.12,165.19,7479.0
2023-05-17 11:15:00,165.19,165.28,164.9,165.0,15682.0,165.19,165.28,164.9,165.0,15682.0
2023-05-17 11:20:00,165.0,165.12,164.78,164.93,8767.0,165.0,165.12,164.78,164.93,8767.0
2023-05-17 11:25:00,165.02,165.06,164.87,164.87,5000.0,165.02,165.06,164.87,164.87,5000.0
2023-05-17 11:30:00,164.95,165.2,164.89,164.97,9218.0,164.95,165.2,164.89,164.97,9218.0
2023-05-17 11:35:00,164.95,165.02,164.77,164.95,3250.0,164.95,165.02,164.77,164.95,3250.0
2023-05-17 11:40:00,165.02,165.33,164.93,165.23,8162.0,165.02,165.33,164.93,165.23,8162.0
2023-05-17 11:45:00,165.28,165.29,165.05,165.07,7651.0,165.28,165.29,165.05,165.07,7651.0
2023-05-17 11:50:00,165.14,165.2,164.92,165.0,5380.0,165.14,165.2,164.92,165.0,5380.0
2023-05-17 11:55:00,165.05,165.15,164.93,165.06,15954.0,165.05,165.15,164.93,165.06,15954.0
2023-05-17 12:00:00,165.06,165.17,165.01,165.08,14472.0,165.06,165.17,165.01,165.08,14472.0
2023-05-17 12:05:00,165.08,165.29,165.08,165.1,9799.0,165.08,165.29,165.08,165.1,9799.0
2023-05-17 12:10:00,165.13,165.16,165.0,165.06,9752.0,165.13,165.16,165.0,165.06,9752.0
2023-05-17 12:15:00,165.06,165.18,165.02,165.08,11450.0,165.06,165.18,165.02,165.08,11450.0
2023-05-17 12:20:00,165.08,165.1,164.96,165.0,5925.0,165.08,165.1,164.96,165.0,5925.0
2023-05-17 12:25:00,164.99,165.03,164.9,164.97,5464.0,164.99,165.03,164.9,164.97,5464.0
2023-05-17 12:30:00,164.92,165.05,164.92,164.95,6550.0,164.92,165.05,164.92,164.95,6550.0
2023-05-17 12:35:00,164.94,165.18,164.94,165.04,17800.0,164.94,165.18,164.94,165.04,17800.0
2023-05-17 12:40:00,165.04,165.53,165.04,165.53,31269.0,165.04,165.53,165.04,165.53,31269.0
2023-05-17 12:45:00,165.53,165.68,165.33,165.61,18621.0,165.53,165.68,165.33,165.61,18621.0
2023-05-17 12:50:00,165.61,165.62,165.36,165.39,14400.0,165.61,165.62,165.36,165.39,14400.0
2023-05-17 12:55:00,165.45,165.47,165.1,165.15,8028.0,165.45,165.47,165.1,165.15,8028.0
2023-05-17 13:00:00,165.15,165.99,165.15,165.99,25508.0,165.15,165.99,165.15,165.99,25508.0
2023-05-17 13:05:00,166.04,167.1,166.04,167.1,8858.0,166.04,167.1,166.04,167.1,8858.0
2023-05-17 13:10:00,167.05,167.05,166.72,166.78,8812.0,167.05,167.05,166.72,166.78,8812.0
2023-05-17 13:15:00,166.78,166.78,166.57,166.57,4885.0,166.78,166.78,166.57,166.57,4885.0
2023-05-17 13:20:00,166.63,166.68,166.47,166.59,2970.0,166.63,166.68,166.47,166.59,2970.0
2023-05-17 13:25:00,166.6,167.05,166.6,166.95,9235.0,166.6,167.05,166.6,166.95,9235.0
2023-05-17 13:30:00,166.95,167.12,166.89,167.03,4707.0,166.95,167.12,166.89,167.03,4707.0
2023-05-17 13:35:00,166.99,166.99,166.6,166.69,6212.0,166.99,166.99,166.6,166.69,6212.0
2023-05-17 13:40:00,166.65,166.91,166.54,166.55,8386.0,166.65,166.91,166.54,166.55,8386.0
2023-05-17 13:45:00,166.55,166.63,166.46,166.61,2655.0,166.55,166.63,166.46,166.61,2655.0
2023-05-17 13:50:00,166.65,166.65,166.36,166.49,2944.0,166.65,166.65,166.36,166.49,2944.0
2023-05-17 13:55:00,166.47,166.49,166.01,166.08,19900.0,166.47,166.49,166.01,166.08,19900.0
2023-05-17 14:00:00,166.16,166.23,165.94,166.03,14364.0,166.16,166.23,165.94,166.03,14364.0
2023-05-17 14:05:00,166.02,166.13,165.92,166.1,5963.0,166.02,166.13,165.92,166.1,5963.0
2023-05-17 14:10:00,166.08,166.36,165.91,166.16,11753.0,166.08,166.36,165.91,166.16,11753.0
2023-05-17 14:15:00,166.2,166.22,166.05,166.06,4700.0,166.2,166.22,166.05,166.06,4700.0
2023-05-17 14:20:00,166.11,166.23,166.1,166.2,14341.0,166.11,166.23,166.1,166.2,14341.0
2023-05-17 14:25:00,166.2,166.21,165.94,166.02,10002.0,166.2,166.21,165.94,166.02,10002.0
2023-05-17 14:30:00,165.99,166.04,165.87,165.9,5523.0,165.99,166.04,165.87,165.9,5523.0
2023-05-17 14:35:00,165.89,165.99,165.82,165.87,7126.0,165.89,165.99,165.82,165.87,7126.0
2023-05-17 14:40:00,165.89,165.98,165.82,165.82,4778.0,165.89,165.98,165.82,165.82,4778.0
2023-05-17 14:45:00,165.84,166.01,165.82,165.88,10522.0,165.84,166.01,165.82,165.88,10522.0
2023-05-17 14:50:00,165.88,165.88,165.7,165.78,5824.0,165.88,165.88,165.7,165.78,5824.0
2023-05-17 14:55:00,165.78,165.83,165.64,165.7,9605.0,165.78,165.83,165.64,165.7,9605.0
2023-05-17 15:00:00,165.67,165.75,165.63,165.71,10997.0,165.67,165.75,165.63,165.71,10997.0
2023-05-17 15:05:00,165.7,165.95,165.7,165.75,17260.0,165.7,165.95,165.7,165.75,17260.0
2023-05-17 15:10:00,165.75,165.85,165.69,165.71,8933.0,165.75,165.85,165.69,165.71,8933.0
2023-05-17 15:15:00,165.77,165.78,165.58,165.68,12060.0,165.77,165.78,165.58,165.68,12060.0
2023-05-17 15:20:00,165.67,165.68,165.37,165.41,18408.0,165.67,165.68,165.37,165.41,18408.0
2023-05-17 15:25:00,165.41,165.72,165.19,165.53,43692.0,165.41,165.72,165.19,165.53,43692.0
2023-05-17 15:30:00,165.53,165.74,165.49,165.66,25939.0,165.53,165.74,165.49,165.66,25939.0
2023-05-17 15:35:00,165.66,165.9,165.48,165.61,21094.0,165.66,165.9,165.48,165.61,21094.0
2023-05-17 15:40:00,165.68,165.75,165.45,165.57,36659.0,165.68,165.75,165.45,165.57,36659.0
2023-05-17 15:45:00,165.57,165.86,165.52,165.71,41675.0,165.57,165.86,165.52,165.71,41675.0
2023-05-17 15:50:00,165.71,165.8,165.5,165.75,59096.0,165.71,165.8,165.5,165.75,59096.0
2023-05-17 15:55:00,165.78,166.24,165.69,166.15,135872.0,165.78,166.24,165.69,166.15,135872.0
2023-05-18 09:30:00,166.29,166.96,166.21,166.77,8695.0,166.29,166.96,166.21,166.77,8695.0
2023-05-18 09:35:00,166.96,166.98,166.37,166.88,3395.0,166.96,166.98,166.37,166.88,3395.0
2023-05-18 09:40:00,166.87,167.0,166.79,166.96,2130.0,166.87,167.0,166.79,166.96,2130.0
2023-05-18 09:45:00,166.96,167.07,166.86,166.98,3957.0,166.96,167.07,166.86,166.98,3957.0
2023-05-18 09:50:00,166.84,166.84,165.83,165.94,3600.0,166.84,166.84,165.83,165.94,3600.0
2023-05-18 09:55:00,166.05,166.27,165.92,166.08,13506.0,166.05,166.27,165.92,166.08,13506.0
2023-05-18 10:00:00,165.94,166.41,165.94,166.39,2520.0,165.94,166.41,165.94,166.39,2520.0
2023-05-18 10:05:00,166.57,166.81,166.4,166.71,4426.0,166.57,166.81,166.4,166.71,4426.0
2023-05-18 10:10:00,166.74,166.74,166.55,166.65,4623.0,166.74,166.74,166.55,166.65,4623.0
2023-05-18 10:15:00,166.55,166.93,166.55,166.84,11193.0,166.55,166.93,166.55,166.84,11193.0
2023-05-18 10:20:00,166.8,167.12,166.8,167.11,2216.0,166.8,167.12,166.8,167.11,2216.0
2023-05-18 10:25:00,166.97,167.02,166.83,166.93,3478.0,166.97,167.02,166.83,166.93,3478.0
2023-05-18 10:30:00,167.0,167.15,166.87,166.92,3119.0,167.0,167.15,166.87,166.92,3119.0
2023-05-18 10:35:00,166.8,166.81,166.68,166.77,2812.0,166.8,166.81,166.68,166.77,2812.0
2023-05-18 10:40:00,166.65,166.9,166.65,166.8,9226.0,166.65,166.9,166.65,166.8,9226.0
2023-05-18 10:45:00,166.82,167.11,166.78,167.1,15262.0,166.82,167.11,166.78,167.1,15262.0
2023-05-18 10:50:00,167.11,167.12,166.82,166.96,4263.0,167.11,167.12,166.82,166.96,4263.0
2023-05-18 10:55:00,167.0,167.12,166.83,167.12,5482.0,167.0,167.12,166.83,167.12,5482.0
2023-05-18 11:00:00,167.12,167.38,167.12,167.27,7996.0,167.12,167.38,167.12,167.27,7996.0
2023-05-18 11:05:00,167.23,167.27,167.02,167.1,10759.0,167.23,167.27,167.02,167.1,10759.0
2023-05-18 11:10:00,167.1,167.1,166.89,167.0,11182.0,167.1,167.1,166.89,167.0,11182.0
2023-05-18 11:15:00,166.96,167.06,166.67,166.8,10096.0,166.96,167.06,166.67,166.8,10096.0
2023-05-18 11:20:00,166.7,166.73,166.28,166.42,10621.0,166.7,166.73,166.28,166.42,10621.0
2023-05-18 11:25:00,166.44,166.83,166.41,166.75,5428.0,166.44,166.83,166.41,166.75,5428.0
2023-05-18 11:30:00,166.64,166.81,166.6,166.73,4929.0,166.64,166.81,166.6,166.73,4929.0
2023-05-18 11:35:00,166.73,166.9,166.62,166.9,7698.0,166.73,166.9,166.62,166.9,7698.0
2023-05-18 11:40:00,166.91,167.23,166.9,167.07,4462.0,166.91,167.23,166.9,167.07,4462.0
2023-05-18 11:45:00,167.16,167.49,167.14,167.37,10775.0,167.16,167.49,167.14,167.37,10775.0
2023-05-18 11:50:00,167.4,167.45,167.29,167.29,6811.0,167.4,167.45,167.29,167.29,6811.0
2023-05-18 11:55:00,167.28,167.4,167.01,167.09,5218.0,167.28,167.4,167.01,167.09,5218.0
2023-05-18 12:00:00,167.17,167.32,167.13,167.25,3036.0,167.17,167.32,167.13,167.25,3036.0
2023-05-18 12:05:00,167.25,167.25,167.07,167.17,8474.0,167.25,167.25,167.07,167.17,8474.0
2023-05-18 12:10:00,167.18,167.18,166.96,166.96,3745.0,167.18,167.18,166.96,166.96,3745.0
2023-05-18 12:15:00,166.88,166.93,166.3,166.49,5712.0,166.88,166.93,166.3,166.49,5712.0
2023-05-18 12:20:00,166.49,166.49,166.02,166.09,3593.0,166.49,166.49,166.02,166.09,3593.0
2023-05-18 12:25:00,166.09,166.09,165.68,165.77,10593.0,166.09,166.09,165.68,165.77,10593.0
2023-05-18 12:30:00,165.73,166.1,165.68,165.87,67616.0,165.73,166.1,165.68,165.87,67616.0
2023-05-18 12:35:00,165.96,165.96,165.58,165.83,9384.0,165.96,165.96,165.58,165.83,9384.0
2023-05-18 12:40:00,165.85,165.85,165.65,165.83,5392.0,165.85,165.85,165.65,165.83,5392.0
2023-05-18 12:45:00,165.88,165.94,165.74,165.89,5880.0,165.88,165.94,165.74,165.89,5880.0
2023-05-18 12:50:00,165.82,165.9,165.72,165.88,5604.0,165.82,165.9,165.72,165.88,5604.0
2023-05-18 12:55:00,165.88,165.88,165.52,165.76,6607.0,165.88,165.88,165.52,165.76,6607.0
2023-05-18 13:00:00,165.79,166.1,165.79,165.97,4135.0,165.79,166.1,165.79,165.97,4135.0
2023-05-18 13:05:00,166.01,166.02,165.73,166.02,7539.0,166.01,166.02,165.73,166.02,7539.0
2023-05-18 13:10:00,166.12,166.24,165.83,165.83,4916.0,166.12,166.24,165.83,165.83,4916.0
2023-05-18 13:15:00,165.82,165.96,165.65,165.82,4530.0,165.82,165.96,165.65,165.82,4530.0
2023-05-18 13:20:00,165.75,166.02,165.69,165.94,5503.0,165.75,166.02,165.69,165.94,5503.0
2023-05-18 13:25:00,165.94,166.06,165.46,165.46,11211.0,165.94,166.06,165.46,165.46,11211.0
2023-05-18 13:30:00,165.45,165.75,165.4,165.75,3865.0,165.45,165.75,165.4,165.75,3865.0
2023-05-18 13:35:00,165.7,165.87,165.64,165.64,4946.0,165.7,165.87,165.64,165.64,4946.0
2023-05-18 13:40:00,165.63,165.7,165.0,165.17,23923.0,165.63,165.7,165.0,165.17,23923.0
2023-05-18 13:45:00,165.17,165.19,164.76,164.84,9118.0,165.17,165.19,164.76,164.84,9118.0
2023-05-18 13:50:00,164.75,164.8,164.63,164.73,11920.0,164.75,164.8,164.63,164.73,11920.0
2023-05-18 13:55:00,164.75,164.78,164.61,164.73,5586.0,164.75,164.78,164.61,164.73,5586.0
2023-05-18 14:00:00,164.61,164.88,164.42,164.79,7557.0,164.61,164.88,164.42,164.79,7557.0
2023-05-18 14:05:00,164.72,164.79,164.55,164.71,5970.0,164.72,164.79,164.55,164.71,5970.0
2023-05-18 14:10:00,164.8,165.24,164.8,165.09,9026.0,164.8,165.24,164.8,165.09,9026.0
2023-05-18 14:15:00,165.12,165.2,165.02,165.1,1811.0,165.12,165.2,165.02,165.1,1811.0
2023-05-18 14:20:00,165.34,165.46,165.25,165.46,1872.0,165.34,165.46,165.25,165.46,1872.0
2023-05-18 14:25:00,165.5,165.77,165.5,165.68,2345.0,165.5,165.77,165.5,165.68,2345.0
2023-05-18 14:30:00,165.68,165.74,165.54,165.54,4937.0,165.68,165.74,165.54,165.54,4937.0
2023-05-18 14:35:00,165.56,165.7,165.52,165.63,6813.0,165.56,165.7,165.52,165.63,6813.0
2023-05-18 14:40:00,165.66,165.69,165.52,165.59,3379.0,165.66,165.69,165.52,165.59,3379.0
2023-05-18 14:45:00,165.56,165.72,165.48,165.66,3601.0,165.56,165.72,165.48,165.66,3601.0
2023-05-18 14:50:00,165.62,165.62,165.54,165.54,2850.0,165.62,165.62,165.54,165.54,2850.0
2023-05-18 14:55:00,165.51,165.65,165.51,165.57,7054.0,165.51,165.65,165.51,165.57,7054.0
2023-05-18 15:00:00,165.58,165.63,165.48,165.48,4274.0,165.58,165.63,165.48,165.48,4274.0
2023-05-18 15:05:00,165.53,165.66,165.42,165.66,6333.0,165.53,165.66,165.42,165.66,6333.0
2023-05-18 15:10:00,165.58,165.86,165.58,165.72,10328.0,165.58,165.86,165.58,165.72,10328.0
2023-05-18 15:15:00,165.89,166.41,165.79,166.33,7556.0,165.89,166.41,165.79,166.33,7556.0
2023-05-18 15:20:00,166.44,166.47,166.32,166.39,11090.0,166.44,166.47,166.32,166.39,11090.0
2023-05-18 15:25:00,166.4,166.68,166.4,166.64,7111.0,166.4,166.68,166.4,166.64,7111.0
2023-05-18 15:30:00,166.63,166.63,166.37,166.49,11309.0,166.63,166.63,166.37,166.49,11309.0
2023-05-18 15:35:00,166.48,166.69,166.45,166.69,7643.0,166.48,166.69,166.45,166.69,7643.0
2023-05-18 15:40:00,166.71,166.82,166.65,166.74,6547.0,166.71,166.82,166.65,166.74,6547.0
2023-05-18 15:45:00,166.82,166.93,166.78,166.92,7782.0,166.82,166.93,166.78,166.92,7782.0
2023-05-18 15:50:00,166.96,167.41,166.92,167.12,27729.0,166.96,167.41,166.92,167.12,27729.0
2023-05-18 15:55:00,167.16,167.33,166.97,167.06,76689.0,167.16,167.33,166.97,167.06,76689.0
2023-05-19 09:30:00,167.58,167.75,167.1,167.23,16821.0,167.58,167.75,167.1,167.23,16821.0
2023-05-19 09:35:00,167.22,167.23,166.93,167.05,2366.0,167.22,167.23,166.93,167.05,2366.0
2023-05-19 09:40:00,167.0,167.27,166.8,167.14,14068.0,167.0,167.27,166.8,167.14,14068.0
2023-05-19 09:45:00,167.32,167.55,167.17,167.36,2096.0,167.32,167.55,167.17,167.36,2096.0
2023-05-19 09:50:00,167.28,167.77,167.27,167.32,4545.0,167.28,167.77,167.27,167.32,4545.0
2023-05-19 09:55:00,167.28,167.69,167.24,167.59,6101.0,167.28,167.69,167.24,167.59,6101.0
2023-05-19 10:00:00,167.71,167.87,167.35,167.48,8261.0,167.71,167.87,167.35,167.48,8261.0
2023-05-19 10:05:00,167.36,167.65,167.1,167.54,6012.0,167.36,167.65,167.1,167.54,6012.0
2023-05-19 10:10:00,167.56,167.77,167.44,167.7,5651.0,167.56,167.77,167.44,167.7,5651.0
2023-05-19 10:15:00,167.73,168.15,167.73,168.15,5644.0,167.73,168.15,167.73,168.15,5644.0
2023-05-19 10:20:00,168.46,168.55,167.44,167.55,28699.0,168.46,168.55,167.44,167.55,28699.0
2023-05-19 10:25:00,167.59,167.71,167.44,167.46,2100.0,167.59,167.71,167.44,167.46,2100.0
2023-05-19 10:30:00,167.5,167.78,167.43,167.45,2400.0,167.5,167.78,167.43,167.45,2400.0
2023-05-19 10:35:00,167.45,167.45,167.0,167.05,2400.0,167.45,167.45,167.0,167.05,2400.0
2023-05-19 10:40:00,167.05,167.05,166.38,166.52,5901.0,167.05,167.05,166.38,166.52,5901.0
2023-05-19 10:45:00,166.45,166.67,166.27,166.31,5883.0,166.45,166.67,166.27,166.31,5883.0
2023-05-19 10:50:00,166.37,166.67,166.37,166.53,6014.0,166.37,166.67,166.37,166.53,6014.0
2023-05-19 10:55:00,166.6,167.01,166.6,166.99,1350.0,166.6,167.01,166.6,166.99,1350.0
2023-05-19 11:00:00,167.09,167.53,166.92,167.53,1100.0,167.09,167.53,166.92,167.53,1100.0
2023-05-19 11:05:00,167.72,167.72,167.16,167.26,4943.0,167.72,167.72,167.16,167.26,4943.0
2023-05-19 11:10:00,167.25,167.41,167.15,167.21,1962.0,167.25,167.41,167.15,167.21,1962.0
2023-05-19 11:15:00,167.26,167.45,167.07,167.08,7762.0,167.26,167.45,167.07,167.08,7762.0
2023-05-19 11:20:00,167.16,167.38,167.15,167.38,1249.0,167.16,167.38,167.15,167.38,1249.0
2023-05-19 11:25:00,167.38,167.48,166.95,166.98,3766.0,167.38,167.48,166.95,166.98,3766.0
2023-05-19 11:30:00,166.93,167.0,166.67,166.67,1800.0,166.93,167.0,166.67,166.67,1800.0
2023-05-19 11:35:00,166.73,166.73,166.09,166.09,3050.0,166.73,166.73,166.09,166.09,3050.0
2023-05-19 11:40:00,166.0,166.15,165.96,166.02,5002.0,166.0,166.15,165.96,166.02,5002.0
2023-05-19 11:45:00,166.07,166.46,165.97,166.22,10511.0,166.07,166.46,165.97,166.22,10511.0
2023-05-19 11:50:00,166.24,166.54,166.24,166.48,1861.0,166.24,166.54,166.24,166.48,1861.0
2023-05-19 11:55:00,166.57,166.84,166.49,166.52,5828.0,166.57,166.84,166.49,166.52,5828.0
2023-05-19 12:00:00,166.69,166.93,166.68,166.73,1845.0,166.69,166.93,166.68,166.73,1845.0
2023-05-19 12:05:00,166.83,167.01,166.83,166.95,1655.0,166.83,167.01,166.83,166.95,1655.0
2023-05-19 12:10:00,166.9,167.02,166.88,166.88,1661.0,166.9,167.02,166.88,166.88,1661.0
2023-05-19 12:15:00,166.82,166.98,166.64,166.98,2290.0,166.82,166.98,166.64,166.98,2290.0
2023-05-19 12:20:00,166.97,166.97,166.58,166.59,2211.0,166.97,166.97,166.58,166.59,2211.0
2023-05-19 12:25:00,166.46,166.48,166.2,166.24,1541.0,166.46,166.48,166.2,166.24,1541.0
2023-05-19 12:30:00,166.16,166.19,166.01,166.14,400.0,166.16,166.19,166.01,166.14,400.0
2023-05-19 12:35:00,166.02,166.07,165.79,166.07,9226.0,166.02,166.07,165.79,166.07,9226.0
2023-05-19 12:40:00,166.17,166.27,166.07,166.18,3654.0,166.17,166.27,166.07,166.18,3654.0
2023-05-19 12:45:00,166.31,166.31,166.18,166.18,500.0,166.31,166.31,166.18,166.18,500.0
2023-05-19 12:50:00,166.28,166.56,166.15,166.56,2334.0,166.28,166.56,166.15,166.56,2334.0
2023-05-19 12:55:00,166.56,166.64,166.5,166.53,1761.0,166.56,166.64,166.5,166.53,1761.0
2023-05-19 13:00:00,166.55,166.91,166.55,166.9,1148.0,166.55,166.91,166.55,166.9,1148.0
2023-05-19 13:05:00,166.93,167.01,166.76,166.78,2746.0,166.93,167.01,166.76,166.78,2746.0
2023-05-19 13:10:00,166.78,166.78,166.43,166.44,2382.0,166.78,166.78,166.43,166.44,2382.0
2023-05-19 13:15:00,166.41,166.56,166.41,166.56,1430.0,166.41,166.56,166.41,166.56,1430.0
2023-05-19 13:20:00,166.6,166.7,166.53,166.7,1623.0,166.6,166.7,166.53,166.7,1623.0
2023-05-19 13:25:00,166.63,166.64,166.14,166.14,3270.0,166.63,166.64,166.14,166.14,3270.0
2023-05-19 13:30:00,166.15,166.34,166.01,166.34,7905.0,166.15,166.34,166.01,166.34,7905.0
2023-05-19 13:35:00,166.34,166.44,166.28,166.42,3036.0,166.34,166.44,166.28,166.42,3036.0
2023-05-19 13:40:00,166.51,166.51,166.04,166.04,2592.0,166.51,166.51,166.04,166.04,2592.0
2023-05-19 13:45:00,166.04,166.18,166.04,166.18,1152.0,166.04,166.18,166.04,166.18,1152.0
2023-05-19 13:50:00,166.15,166.6,166.14,166.56,4868.0,166.15,166.6,166.14,166.56,4868.0
2023-05-19 13:55:00,166.54,166.54,166.26,166.29,2939.0,166.54,166.54,166.26,166.29,2939.0
2023-05-19 14:00:00,166.31,166.31,165.94,165.94,4145.0,166.31,166.31,165.94,165.94,4145.0
2023-05-19 14:05:00,165.96,166.08,165.9,166.06,2930.0,165.96,166.08,165.9,166.06,2930.0
2023-05-19 14:10:00,165.99,165.99,165.76,165.91,5731.0,165.99,165.99,165.76,165.91,5731.0
2023-05-19 14:15:00,165.97,166.02,165.74,166.02,3255.0,165.97,166.02,165.74,166.02,3255.0
2023-05-19 14:20:00,166.04,166.25,166.03,166.16,2274.0,166.04,166.25,166.03,166.16,2274.0
2023-05-19 14:25:00,166.34,166.34,166.01,166.09,5201.0,166.34,166.34,166.01,166.09,5201.0
2023-05-19 14:30:00,165.97,165.98,165.84,165.94,3206.0,165.97,165.98,165.84,165.94,3206.0
2023-05-19 14:35:00,166.0,166.02,165.8,165.91,3747.0,166.0,166.02,165.8,165.91,3747.0
2023-05-19 14:40:00,165.93,165.93,165.51,165.67,4421.0,165.93,165.93,165.51,165.67,4421.0
2023-05-19 14:45:00,165.66,165.68,165.53,165.59,1713.0,165.66,165.68,165.53,165.59,1713.0
2023-05-19 14:50:00,165.58,165.76,165.5,165.67,8015.0,165.58,165.76,165.5,165.67,8015.0
2023-05-19 14:55:00,165.78,165.79,165.59,165.68,5250.0,165.78,165.79,165.59,165.68,5250.0
2023-05-19 15:00:00,165.7,165.75,165.52,165.61,2602.0,165.7,165.75,165.52,165.61,2602.0
2023-05-19 15:05:00,165.67,165.67,165.44,165.51,5920.0,165.67,165.67,165.44,165.51,5920.0
2023-05-19 15:10:00,165.51,165.73,165.45,165.56,9492.0,165.51,165.73,165.45,165.56,9492.0
2023-05-19 15:15:00,165.52,165.59,165.42,165.52,7087.0,165.52,165.59,165.42,165.52,7087.0
2023-05-19 15:20:00,165.53,165.58,165.42,165.55,5186.0,165.53,165.58,165.42,165.55,5186.0
2023-05-19 15:25:00,165.52,165.63,165.36,165.5,5133.0,165.52,165.63,165.36,165.5,5133.0
2023-05-19 15:30:00,165.52,165.95,165.52,165.85,4048.0,165.52,165.95,165.52,165.85,4048.0
2023-05-19 15:35:00,165.8,165.83,165.46,165.46,11742.0,165.8,165.83,165.46,165.46,11742.0
2023-05-19 15:40:00,165.51,165.79,165.46,165.5,26787.0,165.51,165.79,165.46,165.5,26787.0
2023-05-19 15:45:00,165.51,165.53,165.21,165.28,40788.0,165.51,165.53,165.21,165.28,40788.0
2023-05-19 15:50:00,165.25,165.33,165.07,165.2,46276.0,165.25,165.33,165.07,165.2,46276.0
2023-05-19 15:55:00,165.21,165.48,165.18,165.37,75737.0,165.21,165.48,165.18,165.37,75737.0
2023-05-22 09:30:00,164.4,165.18,163.55,163.56,25025.0,164.4,165.18,163.55,163.56,25025.0
2023-05-22 09:35:00,164.0,165.77,164.0,165.5,15818.0,164.0,165.77,164.0,165.5,15818.0
2023-05-22 09:40:00,165.98,166.21,165.26,165.55,4928.0,165.98,166.21,165.26,165.55,4928.0
2023-05-22 09:45:00,165.56,166.4,165.51,166.4,4612.0,165.56,166.4,165.51,166.4,4612.0
2023-05-22 09:50:00,166.35,166.99,166.35,166.58,4226.0,166.35,166.99,166.35,166.58,4226.0
2023-05-22 09:55:00,166.64,166.84,166.36,166.68,4278.0,166.64,166.84,166.36,166.68,4278.0
2023-05-22 10:00:00,166.59,167.05,166.59,166.72,3019.0,166.59,167.05,166.59,166.72,3019.0
2023-05-22 10:05:00,166.74,166.94,165.83,165.84,9145.0,166.74,166.94,165.83,165.84,9145.0
2023-05-22 10:10:00,165.88,166.19,165.82,166.11,8247.0,165.88,166.19,165.82,166.11,8247.0
2023-05-22 10:15:00,166.12,167.02,166.1,166.67,26799.0,166.12,167.02,166.1,166.67,26799.0
2023-05-22 10:20:00,166.66,166.7,166.43,166.5,9350.0,166.66,166.7,166.43,166.5,9350.0
2023-05-22 10:25:00,166.42,166.88,166.39,166.66,9272.0,166.42,166.88,166.39,166.66,9272.0
2023-05-22 10:30:00,166.67,166.86,166.58,166.8,5423.0,166.67,166.86,166.58,166.8,5423.0
2023-05-22 10:35:00,166.8,167.06,166.79,167.0,4341.0,166.8,167.06,166.79,167.0,4341.0
2023-05-22 10:40:00,166.97,167.06,166.58,166.58,4639.0,166.97,167.06,166.58,166.58,4639.0
2023-05-22 10:45:00,166.45,166.72,166.41,166.62,2600.0,166.45,166.72,166.41,166.62,2600.0
2023-05-22 10:50:00,166.56,166.6,166.24,166.25,5730.0,166.56,166.6,166.24,166.25,5730.0
2023-05-22 10:55:00,166.26,166.26,165.98,166.2,10198.0,166.26,166.26,165.98,166.2,10198.0
2023-05-22 11:00:00,166.25,166.82,166.25,166.82,3860.0,166.25,166.82,166.25,166.82,3860.0
2023-05-22 11:05:00,166.83,166.87,166.67,166.7,4537.0,166.83,166.87,166.67,166.7,4537.0
2023-05-22 11:10:00,166.75,166.89,166.66,166.78,5018.0,166.75,166.89,166.66,166.78,5018.0
2023-05-22 11:15:00,166.74,166.97,166.69,166.96,9059.0,166.74,166.97,166.69,166.96,9059.0
2023-05-22 11:20:00,166.97,167.09,166.93,167.02,5347.0,166.97,167.09,166.93,167.02,5347.0
2023-05-22 11:25:00,167.02,167.18,166.88,167.18,2695.0,167.02,167.18,166.88,167.18,2695.0
2023-05-22 11:30:00,167.12,167.25,167.0,167.02,5479.0,167.12,167.25,167.0,167.02,5479.0
2023-05-22 11:35:00,167.0,167.19,166.87,166.9,6066.0,167.0,167.19,166.87,166.9,6066.0
2023-05-22 11:40:00,166.9,167.13,166.85,167.09,3596.0,166.9,167.13,166.85,167.09,3596.0
2023-05-22 11:45:00,166.99,167.15,166.98,167.08,4920.0,166.99,167.15,166.98,167.08,4920.0
2023-05-22 11:50:00,167.02,167.02,166.81,166.89,3740.0,167.02,167.02,166.81,166.89,3740.0
2023-05-22 11:55:00,166.92,167.0,166.73,166.73,1620.0,166.92,167.0,166.73,166.73,1620.0
2023-05-22 12:00:00,166.78,167.0,166.78,166.87,4562.0,166.78,167.0,166.78,166.87,4562.0
2023-05-22 12:05:00,166.89,167.14,166.88,167.06,3730.0,166.89,167.14,166.88,167.06,3730.0
2023-05-22 12:10:00,167.01,167.09,166.98,166.99,4458.0,167.01,167.09,166.98,166.99,4458.0
2023-05-22 12:15:00,166.93,166.95,166.76,166.91,6146.0,166.93,166.95,166.76,166.91,6146.0
2023-05-22 12:20:00,166.81,166.82,166.33,166.4,5088.0,166.81,166.82,166.33,166.4,5088.0
2023-05-22 12:25:00,166.46,166.54,166.29,166.29,2687.0,166.46,166.54,166.29,166.29,2687.0
2023-05-22 12:30:00,166.25,166.5,166.25,166.42,2445.0,166.25,166.5,166.25,166.42,2445.0
2023-05-22 12:35:00,166.48,166.6,166.37,166.5,5698.0,166.48,166.6,166.37,166.5,5698.0
2023-05-22 12:40:00,166.44,166.72,166.43,166.69,3842.0,166.44,166.72,166.43,166.69,3842.0
2023-05-22 12:45:00,166.66,166.81,166.48,166.77,5317.0,166.66,166.81,166.48,166.77,5317.0
2023-05-22 12:50:00,166.77,166.9,166.57,166.61,5375.0,166.77,166.9,166.57,166.61,5375.0
2023-05-22 12:55:00,166.65,166.8,166.62,166.8,4686.0,166.65,166.8,166.62,166.8,4686.0
2023-05-22 13:00:00,166.89,166.94,166.6,166.68,5237.0,166.89,166.94,166.6,166.68,5237.0
2023-05-22 13:05:00,166.68,166.8,166.68,166.71,1894.0,166.68,166.8,166.68,166.71,1894.0
2023-05-22 13:10:00,166.75,166.75,166.33,166.33,4628.0,166.75,166.75,166.33,166.33,4628.0
2023-05-22 13:15:00,166.33,166.53,166.16,166.5,2696.0,166.33,166.53,166.16,166.5,2696.0
2023-05-22 13:20:00,166.51,166.6,166.46,166.48,4294.0,166.51,166.6,166.46,166.48,4294.0
2023-05-22 13:25:00,166.51,166.52,166.46,166.48,3371.0,166.51,166.52,166.46,166.48,3371.0
2023-05-22 13:30:00,166.5,166.52,166.43,166.43,2810.0,166.5,166.52,166.43,166.43,2810.0
2023-05-22 13:35:00,166.44,166.5,166.4,166.44,3558.0,166.44,166.5,166.4,166.44,3558.0
2023-05-22 13:40:00,166.46,166.61,166.45,166.57,3500.0,166.46,166.61,166.45,166.57,3500.0
2023-05-22 13:45:00,166.54,166.57,166.45,166.5,6979.0,166.54,166.57,166.45,166.5,6979.0
2023-05-22 13:50:00,166.44,166.53,166.42,166.49,2714.0,166.44,166.53,166.42,166.49,2714.0
2023-05-22 13:55:00,166.48,166.54,166.43,166.44,4757.0,166.48,166.54,166.43,166.44,4757.0
2023-05-22 14:00:00,166.49,166.54,166.17,166.19,10064.0,166.49,166.54,166.17,166.19,10064.0
2023-05-22 14:05:00,166.2,166.2,166.1,166.1,2033.0,166.2,166.2,166.1,166.1,2033.0
2023-05-22 14:10:00,166.12,166.22,165.97,165.98,2956.0,166.12,166.22,165.97,165.98,2956.0
2023-05-22 14:15:00,166.01,166.03,165.9,165.97,5819.0,166.01,166.03,165.9,165.97,5819.0
2023-05-22 14:20:00,165.97,166.04,165.85,165.86,5604.0,165.97,166.04,165.85,165.86,5604.0
2023-05-22 14:25:00,165.9,165.97,165.89,165.89,7333.0,165.9,165.97,165.89,165.89,7333.0
2023-05-22 14:30:00,165.89,166.18,165.85,166.05,13624.0,165.89,166.18,165.85,166.05,13624.0
2023-05-22 14:35:00,166.05,166.05,165.94,165.94,3439.0,166.05,166.05,165.94,165.94,3439.0
2023-05-22 14:40:00,165.97,165.99,165.89,165.93,3742.0,165.97,165.99,165.89,165.93,3742.0
2023-05-22 14:45:00,165.93,166.06,165.92,166.03,6208.0,165.93,166.06,165.92,166.03,6208.0
2023-05-22 14:50:00,166.06,166.2,166.02,166.08,10270.0,166.06,166.2,166.02,166.08,10270.0
2023-05-22 14:55:00,166.03,166.04,165.82,165.93,8687.0,166.03,166.04,165.82,165.93,8687.0
2023-05-22 15:00:00,165.97,166.05,165.95,165.97,3846.0,165.97,166.05,165.95,165.97,3846.0
2023-05-22 15:05:00,165.98,165.98,165.82,165.83,2118.0,165.98,165.98,165.82,165.83,2118.0
2023-05-22 15:10:00,165.87,165.91,165.76,165.78,5414.0,165.87,165.91,165.76,165.78,5414.0
2023-05-22 15:15:00,165.75,165.75,165.5,165.55,3466.0,165.75,165.75,165.5,165.55,3466.0
2023-05-22 15:20:00,165.56,165.56,165.16,165.16,4785.0,165.56,165.56,165.16,165.16,4785.0
2023-05-22 15:25:00,165.16,165.2,164.92,164.93,6859.0,165.16,165.2,164.92,164.93,6859.0
2023-05-22 15:30:00,164.92,165.02,164.83,164.97,16136.0,164.92,165.02,164.83,164.97,16136.0
2023-05-22 15:35:00,164.97,164.98,164.77,164.79,14556.0,164.97,164.98,164.77,164.79,14556.0
2023-05-22 15:40:00,164.81,164.91,164.75,164.81,18167.0,164.81,164.91,164.75,164.81,18167.0
2023-05-22 15:45:00,164.8,164.85,164.72,164.8,31488.0,164.8,164.85,164.72,164.8,31488.0
2023-05-22 15:50:00,164.83,164.84,164.55,164.65,55546.0,164.83,164.84,164.55,164.65,55546.0
2023-05-22 15:55:00,164.66,165.37,164.66,165.3,146206.0,164.66,165.37,164.66,165.3,146206.0
2023-05-23 09:30:00,165.41,166.0,164.66,165.52,15275.0,165.41,166.0,164.66,165.52,15275.0
2023-05-23 09:35:00,165.79,166.24,165.54,166.24,3305.0,165.79,166.24,165.54,166.24,3305.0
2023-05-23 09:40:00,166.14,166.62,166.07,166.47,5918.0,166.14,166.62,166.07,166.47,5918.0
2023-05-23 09:45:00,166.47,167.32,166.43,167.24,11959.0,166.47,167.32,166.43,167.24,11959.0
2023-05-23 09:50:00,167.31,167.75,167.14,167.75,19440.0,167.31,167.75,167.14,167.75,19440.0
2023-05-23 09:55:00,167.82,168.18,167.28,167.28,7284.0,167.82,168.18,167.28,167.28,7284.0
2023-05-23 10:00:00,167.34,167.86,167.34,167.42,6227.0,167.34,167.86,167.34,167.42,6227.0
2023-05-23 10:05:00,167.42,167.61,167.28,167.56,4131.0,167.42,167.61,167.28,167.56,4131.0
2023-05-23 10:10:00,167.38,167.46,167.25,167.25,3613.0,167.38,167.46,167.25,167.25,3613.0
2023-05-23 10:15:00,167.16,167.5,167.09,167.5,4201.0,167.16,167.5,167.09,167.5,4201.0
2023-05-23 10:20:00,167.48,167.55,167.24,167.28,3042.0,167.48,167.55,167.24,167.28,3042.0
2023-05-23 10:25:00,167.28,167.28,166.9,167.11,4278.0,167.28,167.28,166.9,167.11,4278.0
2023-05-23 10:30:00,167.02,167.05,166.88,167.03,4334.0,167.02,167.05,166.88,167.03,4334.0
2023-05-23 10:35:00,167.0,167.36,167.0,167.36,1931.0,167.0,167.36,167.0,167.36,1931.0
2023-05-23 10:40:00,167.4,167.4,167.23,167.3,1800.0,167.4,167.4,167.23,167.3,1800.0
2023-05-23 10:45:00,167.28,167.39,167.04,167.05,1744.0,167.28,167.39,167.04,167.05,1744.0
2023-05-23 10:50:00,167.0,167.0,166.69,166.87,2012.0,167.0,167.0,166.69,166.87,2012.0
2023-05-23 10:55:00,166.86,167.01,166.84,166.93,8866.0,166.86,167.01,166.84,166.93,8866.0
2023-05-23 11:00:00,166.98,167.2,166.98,167.13,2832.0,166.98,167.2,166.98,167.13,2832.0
2023-05-23 11:05:00,167.3,167.43,167.3,167.39,1603.0,167.3,167.43,167.3,167.39,1603.0
2023-05-23 11:10:00,167.28,167.34,166.89,166.95,9094.0,167.28,167.34,166.89,166.95,9094.0
2023-05-23 11:15:00,166.94,166.97,166.71,166.75,1633.0,166.94,166.97,166.71,166.75,1633.0
2023-05-23 11:20:00,166.7,166.82,166.68,166.79,1545.0,166.7,166.82,166.68,166.79,1545.0
2023-05-23 11:25:00,166.79,166.93,166.7,166.93,1736.0,166.79,166.93,166.7,166.93,1736.0
2023-05-23 11:30:00,166.93,167.05,166.9,166.9,2259.0,166.93,167.05,166.9,166.9,2259.0
2023-05-23 11:35:00,166.84,167.06,166.84,167.01,1330.0,166.84,167.06,166.84,167.01,1330.0
2023-05-23 11:40:00,167.0,167.07,166.95,166.95,1634.0,167.0,167.07,166.95,166.95,1634.0
2023-05-23 11:45:00,166.94,166.96,166.83,166.87,2993.0,166.94,166.96,166.83,166.87,2993.0
2023-05-23 11:50:00,166.79,166.79,166.39,166.39,1895.0,166.79,166.79,166.39,166.39,1895.0
2023-05-23 11:55:00,166.39,166.44,165.97,165.97,6016.0,166.39,166.44,165.97,165.97,6016.0
2023-05-23 12:00:00,166.08,166.12,165.71,165.72,1951.0,166.08,166.12,165.71,165.72,1951.0
2023-05-23 12:05:00,165.65,165.79,165.59,165.7,1502.0,165.65,165.79,165.59,165.7,1502.0
2023-05-23 12:10:00,165.6,165.72,165.45,165.57,2613.0,165.6,165.72,165.45,165.57,2613.0
2023-05-23 12:15:00,165.52,165.55,165.4,165.4,762.0,165.52,165.55,165.4,165.4,762.0
2023-05-23 12:20:00,165.36,165.37,165.07,165.07,3592.0,165.36,165.37,165.07,165.07,3592.0
2023-05-23 12:25:00,165.02,165.05,164.95,164.99,2546.0,165.02,165.05,164.95,164.99,2546.0
2023-05-23 12:30:00,164.93,164.93,164.82,164.89,1973.0,164.93,164.93,164.82,164.89,1973.0
2023-05-23 12:35:00,164.78,164.84,164.56,164.67,4454.0,164.78,164.84,164.56,164.67,4454.0
2023-05-23 12:40:00,164.63,164.66,164.44,164.61,3465.0,164.63,164.66,164.44,164.61,3465.0
2023-05-23 12:45:00,164.68,164.84,164.45,164.51,4046.0,164.68,164.84,164.45,164.51,4046.0
2023-05-23 12:50:00,164.51,164.58,164.41,164.53,3644.0,164.51,164.58,164.41,164.53,3644.0
2023-05-23 12:55:00,164.66,164.69,164.44,164.44,1283.0,164.66,164.69,164.44,164.44,1283.0
2023-05-23 13:00:00,164.54,164.68,164.36,164.39,4544.0,164.54,164.68,164.36,164.39,4544.0
2023-05-23 13:05:00,164.36,164.71,164.36,164.67,1530.0,164.36,164.71,164.36,164.67,1530.0
2023-05-23 13:10:00,164.78,164.98,164.77,164.95,1376.0,164.78,164.98,164.77,164.95,1376.0
2023-05-23 13:15:00,164.95,165.07,164.94,164.99,1007.0,164.95,165.07,164.94,164.99,1007.0
2023-05-23 13:20:00,164.94,164.99,164.71,164.81,1920.0,164.94,164.99,164.71,164.81,1920.0
2023-05-23 13:25:00,164.8,164.8,164.36,164.43,2774.0,164.8,164.8,164.36,164.43,2774.0
2023-05-23 13:30:00,164.35,164.35,164.21,164.3,4519.0,164.35,164.35,164.21,164.3,4519.0
2023-05-23 13:35:00,164.22,164.59,164.21,164.44,3539.0,164.22,164.59,164.21,164.44,3539.0
2023-05-23 13:40:00,164.43,164.64,164.43,164.61,1245.0,164.43,164.64,164.43,164.61,1245.0
2023-05-23 13:45:00,164.63,164.63,164.37,164.38,1875.0,164.63,164.63,164.37,164.38,1875.0
2023-05-23 13:50:00,164.32,164.4,164.25,164.4,2868.0,164.32,164.4,164.25,164.4,2868.0
2023-05-23 13:55:00,164.32,164.47,164.3,164.46,1332.0,164.32,164.47,164.3,164.46,1332.0
2023-05-23 14:00:00,164.58,164.66,164.55,164.56,1612.0,164.58,164.66,164.55,164.56,1612.0
2023-05-23 14:05:00,164.58,164.67,164.51,164.51,1513.0,164.58,164.67,164.51,164.51,1513.0
2023-05-23 14:10:00,164.55,164.6,164.25,164.26,5000.0,164.55,164.6,164.25,164.26,5000.0
2023-05-23 14:15:00,164.32,164.4,164.1,164.22,7529.0,164.32,164.4,164.1,164.22,7529.0
2023-05-23 14:20:00,164.18,164.18,163.91,163.92,9103.0,164.18,164.18,163.91,163.92,9103.0
2023-05-23 14:25:00,163.96,164.48,163.85,164.31,8449.0,163.96,164.48,163.85,164.31,8449.0
2023-05-23 14:30:00,164.35,164.5,164.18,164.25,7792.0,164.35,164.5,164.18,164.25,7792.0
2023-05-23 14:35:00,164.25,164.25,164.0,164.13,1988.0,164.25,164.25,164.0,164.13,1988.0
2023-05-23 14:40:00,164.09,164.21,163.96,164.13,4950.0,164.09,164.21,163.96,164.13,4950.0
2023-05-23 14:45:00,164.13,164.17,163.94,164.11,2690.0,164.13,164.17,163.94,164.11,2690.0
2023-05-23 14:50:00,164.04,164.23,164.02,164.16,3677.0,164.04,164.23,164.02,164.16,3677.0
2023-05-23 14:55:00,164.11,164.46,164.05,164.4,3463.0,164.11,164.46,164.05,164.4,3463.0
2023-05-23 15:00:00,164.46,164.5,164.28,164.32,8116.0,164.46,164.5,164.28,164.32,8116.0
2023-05-23 15:05:00,164.37,164.49,164.26,164.32,5085.0,164.37,164.49,164.26,164.32,5085.0
2023-05-23 15:10:00,164.36,164.52,164.35,164.44,5300.0,164.36,164.52,164.35,164.44,5300.0
2023-05-23 15:15:00,164.48,164.58,164.34,164.38,4711.0,164.48,164.58,164.34,164.38,4711.0
2023-05-23 15:20:00,164.35,164.62,164.35,164.56,6363.0,164.35,164.62,164.35,164.56,6363.0
2023-05-23 15:25:00,164.55,164.67,164.47,164.63,2780.0,164.55,164.67,164.47,164.63,2780.0
2023-05-23 15:30:00,164.62,164.77,164.62,164.77,5479.0,164.62,164.77,164.62,164.77,5479.0
2023-05-23 15:35:00,164.77,164.9,164.75,164.85,4139.0,164.77,164.9,164.75,164.85,4139.0
2023-05-23 15:40:00,164.8,164.83,164.67,164.68,8098.0,164.8,164.83,164.67,164.68,8098.0
2023-05-23 15:45:00,164.71,164.79,164.57,164.59,12329.0,164.71,164.79,164.57,164.59,12329.0
2023-05-23 15:50:00,164.61,164.63,164.07,164.18,42675.0,164.61,164.63,164.07,164.18,42675.0
2023-05-23 15:55:00,164.16,164.25,163.96,163.97,74412.0,164.16,164.25,163.96,163.97,74412.0
2023-05-24 09:30:00,162.98,162.98,162.12,162.22,20235.0,162.98,162.98,162.12,162.22,20235.0
2023-05-24 09:35:00,162.44,162.99,162.22,162.99,4870.0,162.44,162.99,162.22,162.99,4870.0
2023-05-24 09:40:00,163.03,163.27,162.49,162.49,4412.0,163.03,163.27,162.49,162.49,4412.0
2023-05-24 09:45:00,162.58,162.76,162.33,162.39,4585.0,162.58,162.76,162.33,162.39,4585.0
2023-05-24 09:50:00,162.26,162.34,161.26,161.35,13264.0,162.26,162.34,161.26,161.35,13264.0
2023-05-24 09:55:00,161.36,161.74,161.01,161.01,10613.0,161.36,161.74,161.01,161.01,10613.0
2023-05-24 10:00:00,161.11,161.23,160.36,160.36,12259.0,161.11,161.23,160.36,160.36,12259.0
2023-05-24 10:05:00,160.44,160.85,160.21,160.42,8777.0,160.44,160.85,160.21,160.42,8777.0
2023-05-24 10:10:00,160.41,160.79,160.21,160.72,13000.0,160.41,160.79,160.21,160.72,13000.0
2023-05-24 10:15:00,160.75,161.06,160.63,161.0,10169.0,160.75,161.06,160.63,161.0,10169.0
2023-05-24 10:20:00,161.09,161.29,160.9,160.94,8943.0,161.09,161.29,160.9,160.94,8943.0
2023-05-24 10:25:00,160.9,161.24,160.86,161.19,4012.0,160.9,161.24,160.86,161.19,4012.0
2023-05-24 10:30:00,161.3,161.71,161.27,161.66,4454.0,161.3,161.71,161.27,161.66,4454.0
2023-05-24 10:35:00,161.69,161.69,161.33,161.53,3158.0,161.69,161.69,161.33,161.53,3158.0
2023-05-24 10:40:00,161.42,161.73,161.42,161.66,4306.0,161.42,161.73,161.42,161.66,4306.0
2023-05-24 10:45:00,161.74,161.78,161.33,161.65,7039.0,161.74,161.78,161.33,161.65,7039.0
2023-05-24 10:50:00,161.67,161.7,161.4,161.65,3304.0,161.67,161.7,161.4,161.65,3304.0
2023-05-24 10:55:00,161.66,161.66,160.5,160.73,20100.0,161.66,161.66,160.5,160.73,20100.0
2023-05-24 11:00:00,160.77,160.97,160.52,160.78,5775.0,160.77,160.97,160.52,160.78,5775.0
2023-05-24 11:05:00,160.79,161.45,160.78,161.38,5120.0,160.79,161.45,160.78,161.38,5120.0
2023-05-24 11:10:00,161.36,161.69,161.36,161.59,2502.0,161.36,161.69,161.36,161.59,2502.0
2023-05-24 11:15:00,161.52,162.02,161.51,162.02,2719.0,161.52,162.02,161.51,162.02,2719.0
2023-05-24 11:20:00,161.97,162.21,161.75,162.14,5917.0,161.97,162.21,161.75,162.14,5917.0
2023-05-24 11:25:00,162.23,162.5,162.15,162.31,6195.0,162.23,162.5,162.15,162.31,6195.0
2023-05-24 11:30:00,162.31,162.56,162.11,162.47,9889.0,162.31,162.56,162.11,162.47,9889.0
2023-05-24 11:35:00,162.46,162.49,162.21,162.48,3611.0,162.46,162.49,162.21,162.48,3611.0
2023-05-24 11:40:00,162.47,162.67,162.29,162.4,5617.0,162.47,162.67,162.29,162.4,5617.0
2023-05-24 11:45:00,162.4,162.63,162.28,162.63,4734.0,162.4,162.63,162.28,162.63,4734.0
2023-05-24 11:50:00,162.62,162.77,162.57,162.65,5152.0,162.62,162.77,162.57,162.65,5152.0
2023-05-24 11:55:00,162.77,162.97,162.68,162.92,4450.0,162.77,162.97,162.68,162.92,4450.0
2023-05-24 12:00:00,162.9,162.95,162.84,162.91,1945.0,162.9,162.95,162.84,162.91,1945.0
2023-05-24 12:05:00,162.85,163.46,162.84,163.17,18049.0,162.85,163.46,162.84,163.17,18049.0
2023-05-24 12:10:00,163.18,163.21,162.92,163.11,6051.0,163.18,163.21,162.92,163.11,6051.0
2023-05-24 12:15:00,163.06,163.07,161.6,161.73,20332.0,163.06,163.07,161.6,161.73,20332.0
2023-05-24 12:20:00,161.72,161.94,161.56,161.58,14782.0,161.72,161.94,161.56,161.58,14782.0
2023-05-24 12:25:00,161.72,161.72,161.18,161.18,13727.0,161.72,161.72,161.18,161.18,13727.0
2023-05-24 12:30:00,161.31,162.07,161.26,162.07,2921.0,161.31,162.07,161.26,162.07,2921.0
2023-05-24 12:35:00,162.18,162.21,162.06,162.14,7213.0,162.18,162.21,162.06,162.14,7213.0
2023-05-24 12:40:00,162.21,162.45,162.0,162.1,8532.0,162.21,162.45,162.0,162.1,8532.0
2023-05-24 12:45:00,162.1,162.12,161.73,161.74,2639.0,162.1,162.12,161.73,161.74,2639.0
2023-05-24 12:50:00,161.77,161.95,161.59,161.8,7670.0,161.77,161.95,161.59,161.8,7670.0
2023-05-24 12:55:00,161.91,162.21,161.9,162.21,1000.0,161.91,162.21,161.9,162.21,1000.0
2023-05-24 13:00:00,162.11,162.18,161.99,162.01,2360.0,162.11,162.18,161.99,162.01,2360.0
2023-05-24 13:05:00,162.11,162.14,161.85,161.86,2534.0,162.11,162.14,161.85,161.86,2534.0
2023-05-24 13:10:00,162.02,162.04,161.9,162.03,1822.0,162.02,162.04,161.9,162.03,1822.0
2023-05-24 13:15:00,161.86,162.06,161.84,162.04,2087.0,161.86,162.06,161.84,162.04,2087.0
2023-05-24 13:20:00,162.13,162.38,162.13,162.28,3040.0,162.13,162.38,162.13,162.28,3040.0
2023-05-24 13:25:00,162.15,162.36,162.15,162.35,1408.0,162.15,162.36,162.15,162.35,1408.0
2023-05-24 13:30:00,162.35,162.41,162.14,162.35,3633.0,162.35,162.41,162.14,162.35,3633.0
2023-05-24 13:35:00,162.45,162.61,162.45,162.51,1933.0,162.45,162.61,162.45,162.51,1933.0
2023-05-24 13:40:00,162.53,162.76,162.53,162.76,1168.0,162.53,162.76,162.53,162.76,1168.0
2023-05-24 13:45:00,162.94,162.94,162.73,162.83,2567.0,162.94,162.94,162.73,162.83,2567.0
2023-05-24 13:50:00,162.76,162.82,162.65,162.67,1200.0,162.76,162.82,162.65,162.67,1200.0
2023-05-24 13:55:00,162.71,162.86,162.68,162.68,5479.0,162.71,162.86,162.68,162.68,5479.0
2023-05-24 14:00:00,162.79,162.86,162.46,162.46,3678.0,162.79,162.86,162.46,162.46,3678.0
2023-05-24 14:05:00,162.53,162.63,162.44,162.44,2626.0,162.53,162.63,162.44,162.44,2626.0
2023-05-24 14:10:00,162.45,162.55,162.33,162.55,1745.0,162.45,162.55,162.33,162.55,1745.0
2023-05-24 14:15:00,162.49,162.52,162.45,162.5,1090.0,162.49,162.52,162.45,162.5,1090.0
2023-05-24 14:20:00,162.52,162.53,162.21,162.41,7764.0,162.52,162.53,162.21,162.41,7764.0
2023-05-24 14:25:00,162.42,162.42,162.09,162.2,3061.0,162.42,162.42,162.09,162.2,3061.0
2023-05-24 14:30:00,162.13,162.32,162.11,162.32,3783.0,162.13,162.32,162.11,162.32,3783.0
2023-05-24 14:35:00,162.29,162.37,162.24,162.27,3718.0,162.29,162.37,162.24,162.27,3718.0
2023-05-24 14:40:00,162.32,162.51,162.31,162.31,3360.0,162.32,162.51,162.31,162.31,3360.0
2023-05-24 14:45:00,162.37,162.38,162.12,162.24,3020.0,162.37,162.38,162.12,162.24,3020.0
2023-05-24 14:50:00,162.19,162.24,162.08,162.16,3409.0,162.19,162.24,162.08,162.16,3409.0
2023-05-24 14:55:00,162.11,162.16,161.97,162.01,4418.0,162.11,162.16,161.97,162.01,4418.0
2023-05-24 15:00:00,161.98,162.0,161.78,161.78,2098.0,161.98,162.0,161.78,161.78,2098.0
2023-05-24 15:05:00,161.86,162.22,161.82,162.22,4629.0,161.86,162.22,161.82,162.22,4629.0
2023-05-24 15:10:00,162.27,162.35,162.16,162.35,4623.0,162.27,162.35,162.16,162.35,4623.0
2023-05-24 15:15:00,162.35,162.66,162.29,162.55,5388.0,162.35,162.66,162.29,162.55,5388.0
2023-05-24 15:20:00,162.61,162.83,162.47,162.56,5897.0,162.61,162.83,162.47,162.56,5897.0
2023-05-24 15:25:00,162.57,162.68,162.48,162.56,3134.0,162.57,162.68,162.48,162.56,3134.0
2023-05-24 15:30:00,162.56,162.66,162.45,162.59,9070.0,162.56,162.66,162.45,162.59,9070.0
2023-05-24 15:35:00,162.6,162.6,162.18,162.31,15392.0,162.6,162.6,162.18,162.31,15392.0
2023-05-24 15:40:00,162.37,162.38,162.15,162.19,9401.0,162.37,162.38,162.15,162.19,9401.0
2023-05-24 15:45:00,162.19,162.81,162.17,162.81,25094.0,162.19,162.81,162.17,162.81,25094.0
2023-05-24 15:50:00,162.74,162.93,162.42,162.45,59081.0,162.74,162.93,162.42,162.45,59081.0
2023-05-24 15:55:00,162.45,162.85,162.28,162.61,118264.0,162.45,162.85,162.28,162.61,118264.0
2023-05-25 09:30:00,163.2,164.27,162.99,164.01,19649.0,163.2,164.27,162.99,164.01,19649.0
2023-05-25 09:35:00,164.02,164.2,163.65,163.76,13749.0,164.02,164.2,163.65,163.76,13749.0
2023-05-25 09:40:00,163.89,163.89,163.36,163.36,4204.0,163.89,163.89,163.36,163.36,4204.0
2023-05-25 09:45:00,163.0,163.26,162.79,162.9,10166.0,163.0,163.26,162.79,162.9,10166.0
2023-05-25 09:50:00,162.9,163.25,162.88,163.1,4100.0,162.9,163.25,162.88,163.1,4100.0
2023-05-25 09:55:00,163.27,163.27,162.88,163.13,12976.0,163.27,163.27,162.88,163.13,12976.0
2023-05-25 10:00:00,162.98,163.16,162.87,163.11,8888.0,162.98,163.16,162.87,163.11,8888.0
2023-05-25 10:05:00,163.06,163.11,162.46,163.1,12667.0,163.06,163.11,162.46,163.1,12667.0
2023-05-25 10:10:00,163.01,163.07,162.71,162.86,6801.0,163.01,163.07,162.71,162.86,6801.0
2023-05-25 10:15:00,162.92,163.0,162.55,162.57,8436.0,162.92,163.0,162.55,162.57,8436.0
2023-05-25 10:20:00,162.53,162.54,162.24,162.31,4813.0,162.53,162.54,162.24,162.31,4813.0
2023-05-25 10:25:00,162.21,162.68,162.21,162.68,2020.0,162.21,162.68,162.21,162.68,2020.0
2023-05-25 10:30:00,162.66,162.73,162.34,162.41,3890.0,162.66,162.73,162.34,162.41,3890.0
2023-05-25 10:35:00,162.49,162.49,162.12,162.29,2972.0,162.49,162.49,162.12,162.29,2972.0
2023-05-25 10:40:00,162.35,162.43,162.11,162.11,3656.0,162.35,162.43,162.11,162.11,3656.0
2023-05-25 10:45:00,162.2,162.38,162.14,162.15,2813.0,162.2,162.38,162.14,162.15,2813.0
2023-05-25 10:50:00,162.19,162.2,161.79,162.13,3359.0,162.19,162.2,161.79,162.13,3359.0
2023-05-25 10:55:00,162.14,162.26,162.07,162.26,2506.0,162.14,162.26,162.07,162.26,2506.0
2023-05-25 11:00:00,162.38,162.47,162.15,162.15,2400.0,162.38,162.47,162.15,162.15,2400.0
2023-05-25 11:05:00,162.18,162.34,162.14,162.31,3568.0,162.18,162.34,162.14,162.31,3568.0
2023-05-25 11:10:00,162.31,162.47,162.22,162.47,2114.0,162.31,162.47,162.22,162.47,2114.0
2023-05-25 11:15:00,162.52,162.52,162.12,162.19,7234.0,162.52,162.52,162.12,162.19,7234.0
2023-05-25 11:20:00,162.18,162.2,161.9,161.9,2803.0,162.18,162.2,161.9,161.9,2803.0
2023-05-25 11:25:00,161.92,162.14,161.9,162.13,3822.0,161.92,162.14,161.9,162.13,3822.0
2023-05-25 11:30:00,162.13,162.13,161.51,161.51,4993.0,162.13,162.13,161.51,161.51,4993.0
2023-05-25 11:35:00,161.39,162.01,161.39,161.81,12053.0,161.39,162.01,161.39,161.81,12053.0
2023-05-25 11:40:00,161.8,162.0,161.59,161.91,16922.0,161.8,162.0,161.59,161.91,16922.0
2023-05-25 11:45:00,162.0,162.41,161.9,162.37,3100.0,162.0,162.41,161.9,162.37,3100.0
2023-05-25 11:50:00,162.36,162.81,162.36,162.49,2991.0,162.36,162.81,162.36,162.49,2991.0
2023-05-25 11:55:00,162.47,162.71,162.44,162.71,5969.0,162.47,162.71,162.44,162.71,5969.0
2023-05-25 12:00:00,162.69,163.0,162.67,162.67,3953.0,162.69,163.0,162.67,162.67,3953.0
2023-05-25 12:05:00,162.7,162.82,162.48,162.57,3705.0,162.7,162.82,162.48,162.57,3705.0
2023-05-25 12:10:00,162.67,162.7,162.55,162.55,1630.0,162.67,162.7,162.55,162.55,1630.0
2023-05-25 12:15:00,162.61,162.78,162.61,162.65,2912.0,162.61,162.78,162.61,162.65,2912.0
2023-05-25 12:20:00,162.64,162.68,162.41,162.56,4040.0,162.64,162.68,162.41,162.56,4040.0
2023-05-25 12:25:00,162.42,162.45,162.29,162.44,3252.0,162.42,162.45,162.29,162.44,3252.0
2023-05-25 12:30:00,162.36,162.49,162.12,162.12,6603.0,162.36,162.49,162.12,162.12,6603.0
2023-05-25 12:35:00,162.2,162.32,162.17,162.3,1725.0,162.2,162.32,162.17,162.3,1725.0
2023-05-25 12:40:00,162.37,162.65,162.36,162.52,3909.0,162.37,162.65,162.36,162.52,3909.0
2023-05-25 12:45:00,162.49,162.53,162.12,162.18,2189.0,162.49,162.53,162.12,162.18,2189.0
2023-05-25 12:50:00,162.21,162.31,162.15,162.18,1872.0,162.21,162.31,162.15,162.18,1872.0
2023-05-25 12:55:00,162.18,162.49,162.18,162.2,3906.0,162.18,162.49,162.18,162.2,3906.0
2023-05-25 13:00:00,162.27,162.48,162.11,162.45,2592.0,162.27,162.48,162.11,162.45,2592.0
2023-05-25 13:05:00,162.51,162.66,162.41,162.41,2929.0,162.51,162.66,162.41,162.41,2929.0
2023-05-25 13:10:00,162.47,162.51,162.32,162.32,1600.0,162.47,162.51,162.32,162.32,1600.0
2023-05-25 13:15:00,162.39,162.58,162.33,162.58,5928.0,162.39,162.58,162.33,162.58,5928.0
2023-05-25 13:20:00,162.62,162.71,162.38,162.55,6793.0,162.62,162.71,162.38,162.55,6793.0
2023-05-25 13:25:00,162.61,162.66,162.43,162.47,2652.0,162.61,162.66,162.43,162.47,2652.0
2023-05-25 13:30:00,162.41,162.65,162.41,162.65,4750.0,162.41,162.65,162.41,162.65,4750.0
2023-05-25 13:35:00,162.63,162.74,162.45,162.61,4687.0,162.63,162.74,162.45,162.61,4687.0
2023-05-25 13:40:00,162.61,162.74,162.59,162.62,2702.0,162.61,162.74,162.59,162.62,2702.0
2023-05-25 13:45:00,162.72,162.77,162.58,162.71,3803.0,162.72,162.77,162.58,162.71,3803.0
2023-05-25 13:50:00,162.71,162.81,162.52,162.52,3768.0,162.71,162.81,162.52,162.52,3768.0
2023-05-25 13:55:00,162.52,162.67,162.47,162.6,2657.0,162.52,162.67,162.47,162.6,2657.0
2023-05-25 14:00:00,162.65,163.17,162.65,162.73,3800.0,162.65,163.17,162.65,162.73,3800.0
2023-05-25 14:05:00,162.74,162.8,162.63,162.68,2679.0,162.74,162.8,162.63,162.68,2679.0
2023-05-25 14:10:00,162.71,163.03,162.64,163.03,2142.0,162.71,163.03,162.64,163.03,2142.0
2023-05-25 14:15:00,163.09,163.3,163.09,163.22,1813.0,163.09,163.3,163.09,163.22,1813.0
2023-05-25 14:20:00,163.3,163.3,163.08,163.15,4163.0,163.3,163.3,163.08,163.15,4163.0
2023-05-25 14:25:00,163.06,163.2,162.94,162.97,3834.0,163.06,163.2,162.94,162.97,3834.0
2023-05-25 14:30:00,162.96,162.96,162.21,162.28,3416.0,162.96,162.96,162.21,162.28,3416.0
2023-05-25 14:35:00,162.22,162.32,161.93,161.93,4240.0,162.22,162.32,161.93,161.93,4240.0
2023-05-25 14:40:00,161.91,161.95,161.71,161.83,6188.0,161.91,161.95,161.71,161.83,6188.0
2023-05-25 14:45:00,161.78,161.98,161.7,161.91,5172.0,161.78,161.98,161.7,161.91,5172.0
2023-05-25 14:50:00,161.91,162.09,161.88,162.08,2584.0,161.91,162.09,161.88,162.08,2584.0
2023-05-25 14:55:00,162.09,162.17,162.04,162.13,10884.0,162.09,162.17,162.04,162.13,10884.0
2023-05-25 15:00:00,162.18,162.39,162.07,162.39,5234.0,162.18,162.39,162.07,162.39,5234.0
2023-05-25 15:05:00,162.44,162.73,162.44,162.66,2310.0,162.44,162.73,162.44,162.66,2310.0
2023-05-25 15:10:00,162.74,162.97,162.72,162.9,6518.0,162.74,162.97,162.72,162.9,6518.0
2023-05-25 15:15:00,162.91,162.91,162.6,162.81,5777.0,162.91,162.91,162.6,162.81,5777.0
2023-05-25 15:20:00,162.8,163.07,162.79,163.06,3484.0,162.8,163.07,162.79,163.06,3484.0
2023-05-25 15:25:00,162.96,163.4,162.9,163.2,9328.0,162.96,163.4,162.9,163.2,9328.0
2023-05-25 15:30:00,163.14,163.44,163.14,163.35,6682.0,163.14,163.44,163.14,163.35,6682.0
2023-05-25 15:35:00,163.4,163.6,163.35,163.41,7145.0,163.4,163.6,163.35,163.41,7145.0
2023-05-25 15:40:00,163.45,163.69,163.29,163.66,10319.0,163.45,163.69,163.29,163.66,10319.0
2023-05-25 15:45:00,163.67,163.74,163.27,163.4,15319.0,163.67,163.74,163.27,163.4,15319.0
2023-05-25 15:50:00,163.47,163.65,163.04,163.2,36755.0,163.47,163.65,163.04,163.2,36755.0
2023-05-25 15:55:00,163.17,163.32,162.83,162.86,48385.0,163.17,163.32,162.83,162.86,48385.0
2023-05-26 09:30:00,163.13,165.08,163.13,164.86,17509.0,163.13,165.08,163.13,164.86,17509.0
2023-05-26 09:35:00,164.69,165.3,164.57,164.99,17451.0,164.69,165.3,164.57,164.99,17451.0
2023-05-26 09:40:00,164.87,165.97,164.85,165.73,11802.0,164.87,165.97,164.85,165.73,11802.0
2023-05-26 09:45:00,165.71,165.83,164.72,164.92,13808.0,165.71,165.83,164.72,164.92,13808.0
2023-05-26 09:50:00,165.1,165.27,164.53,164.67,12978.0,165.1,165.27,164.53,164.67,12978.0
2023-05-26 09:55:00,164.81,165.29,164.81,165.2,6268.0,164.81,165.29,164.81,165.2,6268.0
2023-05-26 10:00:00,165.41,165.74,165.11,165.4,20166.0,165.41,165.74,165.11,165.4,20166.0
2023-05-26 10:05:00,165.3,165.88,165.17,165.86,11161.0,165.3,165.88,165.17,165.86,11161.0
2023-05-26 10:10:00,165.78,165.87,165.29,165.41,8292.0,165.78,165.87,165.29,165.41,8292.0
2023-05-26 10:15:00,165.5,165.53,165.16,165.17,5500.0,165.5,165.53,165.16,165.17,5500.0
2023-05-26 10:20:00,165.17,165.66,165.16,165.53,6074.0,165.17,165.66,165.16,165.53,6074.0
2023-05-26 10:25:00,165.47,166.15,165.47,166.11,9675.0,165.47,166.15,165.47,166.11,9675.0
2023-05-26 10:30:00,166.12,166.3,166.03,166.23,7524.0,166.12,166.3,166.03,166.23,7524.0
2023-05-26 10:35:00,166.21,166.52,166.13,166.22,22523.0,166.21,166.52,166.13,166.22,22523.0
2023-05-26 10:40:00,166.28,166.84,166.28,166.69,23979.0,166.28,166.84,166.28,166.69,23979.0
2023-05-26 10:45:00,166.71,166.83,166.42,166.75,7603.0,166.71,166.83,166.42,166.75,7603.0
2023-05-26 10:50:00,166.65,166.7,166.28,166.47,5809.0,166.65,166.7,166.28,166.47,5809.0
2023-05-26 10:55:00,166.48,166.58,166.35,166.35,3204.0,166.48,166.58,166.35,166.35,3204.0
2023-05-26 11:00:00,166.28,166.45,166.13,166.16,6672.0,166.28,166.45,166.13,166.16,6672.0
2023-05-26 11:05:00,166.25,166.43,166.15,166.29,5679.0,166.25,166.43,166.15,166.29,5679.0
2023-05-26 11:10:00,166.13,166.24,165.71,165.78,8098.0,166.13,166.24,165.71,165.78,8098.0
2023-05-26 11:15:00,165.93,166.48,165.93,166.11,6466.0,165.93,166.48,165.93,166.11,6466.0
2023-05-26 11:20:00,166.24,166.4,166.14,166.37,3125.0,166.24,166.4,166.14,166.37,3125.0
2023-05-26 11:25:00,166.37,166.78,166.28,166.63,16078.0,166.37,166.78,166.28,166.63,16078.0
2023-05-26 11:30:00,166.72,166.9,166.45,166.62,27295.0,166.72,166.9,166.45,166.62,27295.0
2023-05-26 11:35:00,166.61,166.97,166.61,166.63,6186.0,166.61,166.97,166.61,166.63,6186.0
2023-05-26 11:40:00,166.66,167.28,166.66,167.1,7023.0,166.66,167.28,166.66,167.1,7023.0
2023-05-26 11:45:00,167.1,167.16,166.88,166.88,4904.0,167.1,167.16,166.88,166.88,4904.0
2023-05-26 11:50:00,166.86,166.97,166.74,166.74,2734.0,166.86,166.97,166.74,166.74,2734.0
2023-05-26 11:55:00,166.74,166.98,166.66,166.98,8162.0,166.74,166.98,166.66,166.98,8162.0
2023-05-26 12:00:00,166.84,166.95,166.59,166.9,2693.0,166.84,166.95,166.59,166.9,2693.0
2023-05-26 12:05:00,166.78,167.0,166.78,166.99,2115.0,166.78,167.0,166.78,166.99,2115.0
2023-05-26 12:10:00,167.0,167.26,166.88,166.9,3710.0,167.0,167.26,166.88,166.9,3710.0
2023-05-26 12:15:00,166.83,166.87,166.56,166.6,5896.0,166.83,166.87,166.56,166.6,5896.0
2023-05-26 12:20:00,166.64,166.67,166.39,166.49,5830.0,166.64,166.67,166.39,166.49,5830.0
2023-05-26 12:25:00,166.49,166.76,166.41,166.61,2521.0,166.49,166.76,166.41,166.61,2521.0
2023-05-26 12:30:00,166.63,166.72,166.54,166.61,2613.0,166.63,166.72,166.54,166.61,2613.0
2023-05-26 12:35:00,166.62,166.71,166.59,166.59,2564.0,166.62,166.71,166.59,166.59,2564.0
2023-05-26 12:40:00,166.53,166.68,166.41,166.45,3127.0,166.53,166.68,166.41,166.45,3127.0
2023-05-26 12:45:00,166.48,166.56,166.4,166.56,3500.0,166.48,166.56,166.4,166.56,3500.0
2023-05-26 12:50:00,166.56,167.07,166.56,167.07,9786.0,166.56,167.07,166.56,167.07,9786.0
2023-05-26 12:55:00,167.18,167.55,166.93,167.09,4450.0,167.18,167.55,166.93,167.09,4450.0
2023-05-26 13:00:00,167.08,167.29,167.01,167.16,3869.0,167.08,167.29,167.01,167.16,3869.0
2023-05-26 13:05:00,167.09,167.27,167.0,167.19,4202.0,167.09,167.27,167.0,167.19,4202.0
2023-05-26 13:10:00,167.22,167.22,167.12,167.16,3435.0,167.22,167.22,167.12,167.16,3435.0
2023-05-26 13:15:00,167.13,167.18,166.73,166.91,18759.0,167.13,167.18,166.73,166.91,18759.0
2023-05-26 13:20:00,166.94,167.12,166.86,167.09,3741.0,166.94,167.12,166.86,167.09,3741.0
2023-05-26 13:25:00,167.09,167.16,167.01,167.16,5703.0,167.09,167.16,167.01,167.16,5703.0
2023-05-26 13:30:00,167.11,167.3,167.07,167.24,4675.0,167.11,167.3,167.07,167.24,4675.0
2023-05-26 13:35:00,167.27,167.47,167.23,167.35,4982.0,167.27,167.47,167.23,167.35,4982.0
2023-05-26 13:40:00,167.35,167.6,167.32,167.39,10554.0,167.35,167.6,167.32,167.39,10554.0
2023-05-26 13:45:00,167.49,167.49,167.35,167.39,4475.0,167.49,167.49,167.35,167.39,4475.0
2023-05-26 13:50:00,167.46,167.61,167.29,167.49,4868.0,167.46,167.61,167.29,167.49,4868.0
2023-05-26 13:55:00,167.49,167.49,167.09,167.09,4023.0,167.49,167.49,167.09,167.09,4023.0
2023-05-26 14:00:00,167.09,167.23,166.95,167.03,3189.0,167.09,167.23,166.95,167.03,3189.0
2023-05-26 14:05:00,166.98,166.98,166.65,166.65,2100.0,166.98,166.98,166.65,166.65,2100.0
2023-05-26 14:10:00,166.73,166.96,166.7,166.89,2802.0,166.73,166.96,166.7,166.89,2802.0
2023-05-26 14:15:00,166.92,166.97,166.71,166.71,16464.0,166.92,166.97,166.71,166.71,16464.0
2023-05-26 14:20:00,166.78,167.02,166.73,167.02,7784.0,166.78,167.02,166.73,167.02,7784.0
2023-05-26 14:25:00,167.02,167.49,166.95,167.34,11405.0,167.02,167.49,166.95,167.34,11405.0
2023-05-26 14:30:00,167.35,167.38,167.16,167.31,3200.0,167.35,167.38,167.16,167.31,3200.0
2023-05-26 14:35:00,167.35,167.4,167.09,167.09,8020.0,167.35,167.4,167.09,167.09,8020.0
2023-05-26 14:40:00,167.13,167.14,166.95,167.14,8524.0,167.13,167.14,166.95,167.14,8524.0
2023-05-26 14:45:00,167.17,167.34,167.15,167.19,2800.0,167.17,167.34,167.15,167.19,2800.0
2023-05-26 14:50:00,167.21,167.25,167.07,167.2,5344.0,167.21,167.25,167.07,167.2,5344.0
2023-05-26 14:55:00,167.2,167.23,166.79,166.84,9777.0,167.2,167.23,166.79,166.84,9777.0
2023-05-26 15:00:00,166.84,167.06,166.79,167.02,5496.0,166.84,167.06,166.79,167.02,5496.0
2023-05-26 15:05:00,167.0,167.05,166.88,166.95,4074.0,167.0,167.05,166.88,166.95,4074.0
2023-05-26 15:10:00,166.92,167.1,166.92,167.09,4340.0,166.92,167.1,166.92,167.09,4340.0
2023-05-26 15:15:00,167.11,167.16,166.94,166.94,5103.0,167.11,167.16,166.94,166.94,5103.0
2023-05-26 15:20:00,166.97,166.99,166.63,166.67,10920.0,166.97,166.99,166.63,166.67,10920.0
2023-05-26 15:25:00,166.67,166.67,166.5,166.58,14218.0,166.67,166.67,166.5,166.58,14218.0
2023-05-26 15:30:00,166.58,166.68,166.5,166.67,10978.0,166.58,166.68,166.5,166.67,10978.0
2023-05-26 15:35:00,166.68,166.73,166.14,166.24,15288.0,166.68,166.73,166.14,166.24,15288.0
2023-05-26 15:40:00,166.25,166.52,166.22,166.39,8723.0,166.25,166.52,166.22,166.39,8723.0
2023-05-26 15:45:00,166.43,166.43,165.94,166.06,23767.0,166.43,166.43,165.94,166.06,23767.0
2023-05-26 15:50:00,166.06,166.16,165.52,165.59,41948.0,166.06,166.16,165.52,165.59,41948.0
2023-05-26 15:55:00,165.59,165.68,165.33,165.5,90554.0,165.59,165.68,165.33,165.5,90554.0
2023-05-30 09:30:00,167.21,167.54,166.0,166.0,25899.0,167.21,167.54,166.0,166.0,25899.0
2023-05-30 09:35:00,166.0,166.05,165.15,165.68,13765.0,166.0,166.05,165.15,165.68,13765.0
2023-05-30 09:40:00,165.53,165.82,164.77,165.16,7472.0,165.53,165.82,164.77,165.16,7472.0
2023-05-30 09:45:00,165.21,165.81,164.98,165.61,13300.0,165.21,165.81,164.98,165.61,13300.0
2023-05-30 09:50:00,165.61,165.63,164.17,164.18,5996.0,165.61,165.63,164.17,164.18,5996.0
2023-05-30 09:55:00,164.04,164.17,163.28,163.28,3833.0,164.04,164.17,163.28,163.28,3833.0
2023-05-30 10:00:00,163.08,163.38,162.85,163.37,12563.0,163.08,163.38,162.85,163.37,12563.0
2023-05-30 10:05:00,163.45,164.56,163.4,164.55,12446.0,163.45,164.56,163.4,164.55,12446.0
2023-05-30 10:10:00,164.57,164.72,164.28,164.44,4464.0,164.57,164.72,164.28,164.44,4464.0
2023-05-30 10:15:00,164.35,165.28,164.31,165.28,5201.0,164.35,165.28,164.31,165.28,5201.0
2023-05-30 10:20:00,165.4,165.65,165.36,165.46,7981.0,165.4,165.65,165.36,165.46,7981.0
2023-05-30 10:25:00,165.46,165.56,164.6,164.8,3300.0,165.46,165.56,164.6,164.8,3300.0
2023-05-30 10:30:00,164.92,165.25,164.89,165.06,2407.0,164.92,165.25,164.89,165.06,2407.0
2023-05-30 10:35:00,165.01,165.56,165.01,165.47,4063.0,165.01,165.56,165.01,165.47,4063.0
2023-05-30 10:40:00,165.7,165.7,165.31,165.47,5278.0,165.7,165.7,165.31,165.47,5278.0
2023-05-30 10:45:00,165.43,165.57,165.06,165.27,4862.0,165.43,165.57,165.06,165.27,4862.0
2023-05-30 10:50:00,165.38,165.68,165.26,165.43,3539.0,165.38,165.68,165.26,165.43,3539.0
2023-05-30 10:55:00,165.46,165.8,165.43,165.69,5670.0,165.46,165.8,165.43,165.69,5670.0
2023-05-30 11:00:00,165.59,165.79,165.5,165.77,3075.0,165.59,165.79,165.5,165.77,3075.0
2023-05-30 11:05:00,165.78,166.0,165.72,166.0,4605.0,165.78,166.0,165.72,166.0,4605.0
2023-05-30 11:10:00,165.9,166.04,165.78,166.03,5189.0,165.9,166.04,165.78,166.03,5189.0
2023-05-30 11:15:00,166.05,166.05,165.51,165.68,5153.0,166.05,166.05,165.51,165.68,5153.0
2023-05-30 11:20:00,165.66,165.74,165.38,165.39,3830.0,165.66,165.74,165.38,165.39,3830.0
2023-05-30 11:25:00,165.45,166.04,165.44,166.04,4964.0,165.45,166.04,165.44,166.04,4964.0
2023-05-30 11:30:00,165.92,165.96,165.39,165.47,3555.0,165.92,165.96,165.39,165.47,3555.0
2023-05-30 11:35:00,165.45,165.82,165.36,165.81,3939.0,165.45,165.82,165.36,165.81,3939.0
2023-05-30 11:40:00,165.9,165.95,165.72,165.73,4300.0,165.9,165.95,165.72,165.73,4300.0
2023-05-30 11:45:00,165.74,165.82,165.6,165.6,3524.0,165.74,165.82,165.6,165.6,3524.0
2023-05-30 11:50:00,165.6,165.67,165.37,165.53,4207.0,165.6,165.67,165.37,165.53,4207.0
2023-05-30 11:55:00,165.56,165.91,165.56,165.91,1800.0,165.56,165.91,165.56,165.91,1800.0
2023-05-30 12:00:00,165.82,165.91,165.5,165.75,2937.0,165.82,165.91,165.5,165.75,2937.0
2023-05-30 12:05:00,165.75,165.75,165.42,165.69,2282.0,165.75,165.75,165.42,165.69,2282.0
2023-05-30 12:10:00,165.6,165.74,165.55,165.55,3149.0,165.6,165.74,165.55,165.55,3149.0
2023-05-30 12:15:00,165.56,165.69,165.34,165.69,2611.0,165.56,165.69,165.34,165.69,2611.0
2023-05-30 12:20:00,165.66,165.79,165.63,165.72,2239.0,165.66,165.79,165.63,165.72,2239.0
2023-05-30 12:25:00,165.72,165.73,165.15,165.2,2003.0,165.72,165.73,165.15,165.2,2003.0
2023-05-30 12:30:00,165.21,165.36,165.2,165.33,2449.0,165.21,165.36,165.2,165.33,2449.0
2023-05-30 12:35:00,165.38,165.5,165.23,165.25,4454.0,165.38,165.5,165.23,165.25,4454.0
2023-05-30 12:40:00,165.16,165.18,164.99,165.17,2126.0,165.16,165.18,164.99,165.17,2126.0
2023-05-30 12:45:00,165.16,165.46,165.15,165.45,1182.0,165.16,165.46,165.15,165.45,1182.0
2023-05-30 12:50:00,165.44,165.6,165.43,165.5,5531.0,165.44,165.6,165.43,165.5,5531.0
2023-05-30 12:55:00,165.49,165.58,165.17,165.47,9832.0,165.49,165.58,165.17,165.47,9832.0
2023-05-30 13:00:00,165.55,165.59,165.01,165.21,2967.0,165.55,165.59,165.01,165.21,2967.0
2023-05-30 13:05:00,165.11,165.11,164.79,164.88,2803.0,165.11,165.11,164.79,164.88,2803.0
2023-05-30 13:10:00,164.87,165.06,164.61,164.61,2870.0,164.87,165.06,164.61,164.61,2870.0
2023-05-30 13:15:00,164.64,164.84,164.63,164.83,1998.0,164.64,164.84,164.63,164.83,1998.0
2023-05-30 13:20:00,164.87,164.87,164.49,164.55,1603.0,164.87,164.87,164.49,164.55,1603.0
2023-05-30 13:25:00,164.48,164.57,164.12,164.18,3770.0,164.48,164.57,164.12,164.18,3770.0
2023-05-30 13:30:00,164.1,164.41,164.01,164.32,2544.0,164.1,164.41,164.01,164.32,2544.0
2023-05-30 13:35:00,164.4,164.6,164.39,164.56,2650.0,164.4,164.6,164.39,164.56,2650.0
2023-05-30 13:40:00,164.62,164.79,164.62,164.69,2956.0,164.62,164.79,164.62,164.69,2956.0
2023-05-30 13:45:00,164.65,164.83,164.64,164.83,1009.0,164.65,164.83,164.64,164.83,1009.0
2023-05-30 13:50:00,164.84,164.91,164.61,164.61,1978.0,164.84,164.91,164.61,164.61,1978.0
2023-05-30 13:55:00,164.55,164.55,164.26,164.3,2102.0,164.55,164.55,164.26,164.3,2102.0
2023-05-30 14:00:00,164.41,164.41,164.2,164.34,2512.0,164.41,164.41,164.2,164.34,2512.0
2023-05-30 14:05:00,164.32,164.38,164.23,164.29,2853.0,164.32,164.38,164.23,164.29,2853.0
2023-05-30 14:10:00,164.34,164.41,164.29,164.4,2366.0,164.34,164.41,164.29,164.4,2366.0
2023-05-30 14:15:00,164.33,164.55,164.27,164.49,3561.0,164.33,164.55,164.27,164.49,3561.0
2023-05-30 14:20:00,164.55,164.88,164.55,164.78,2720.0,164.55,164.88,164.55,164.78,2720.0
2023-05-30 14:25:00,164.84,165.02,164.79,164.93,2802.0,164.84,165.02,164.79,164.93,2802.0
2023-05-30 14:30:00,164.92,165.02,164.88,164.95,3242.0,164.92,165.02,164.88,164.95,3242.0
2023-05-30 14:35:00,164.91,165.03,164.88,165.03,6949.0,164.91,165.03,164.88,165.03,6949.0
2023-05-30 14:40:00,165.08,165.35,165.08,165.35,2442.0,165.08,165.35,165.08,165.35,2442.0
2023-05-30 14:45:00,165.33,165.33,165.1,165.17,3465.0,165.33,165.33,165.1,165.17,3465.0
2023-05-30 14:50:00,165.13,165.18,164.92,165.03,3819.0,165.13,165.18,164.92,165.03,3819.0
2023-05-30 14:55:00,165.08,165.18,164.94,164.95,3700.0,165.08,165.18,164.94,164.95,3700.0
2023-05-30 15:00:00,164.96,165.09,164.88,165.05,5209.0,164.96,165.09,164.88,165.05,5209.0
2023-05-30 15:05:00,165.0,165.11,164.95,164.99,2700.0,165.0,165.11,164.95,164.99,2700.0
2023-05-30 15:10:00,165.02,165.14,164.89,164.89,3870.0,165.02,165.14,164.89,164.89,3870.0
2023-05-30 15:15:00,164.9,164.95,164.8,164.93,3205.0,164.9,164.95,164.8,164.93,3205.0
2023-05-30 15:20:00,164.93,165.07,164.77,164.77,8071.0,164.93,165.07,164.77,164.77,8071.0
2023-05-30 15:25:00,164.76,164.94,164.76,164.87,6037.0,164.76,164.94,164.76,164.87,6037.0
2023-05-30 15:30:00,164.92,165.12,164.9,164.99,6651.0,164.92,165.12,164.9,164.99,6651.0
2023-05-30 15:35:00,164.99,165.15,164.97,164.98,6400.0,164.99,165.15,164.97,164.98,6400.0
2023-05-30 15:40:00,164.99,164.99,164.67,164.8,16383.0,164.99,164.99,164.67,164.8,16383.0
2023-05-30 15:45:00,164.8,164.87,164.72,164.76,17486.0,164.8,164.87,164.72,164.76,17486.0
2023-05-30 15:50:00,164.78,164.99,163.92,163.92,37338.0,164.78,164.99,163.92,163.92,37338.0
2023-05-30 15:55:00,163.95,164.14,163.63,163.64,139244.0,163.95,164.14,163.63,163.64,139244.0
2023-05-31 09:30:00,162.51,163.43,162.36,163.34,28085.0,162.51,163.43,162.36,163.34,28085.0
2023-05-31 09:35:00,163.27,165.24,163.27,165.24,8300.0,163.27,165.24,163.27,165.24,8300.0
2023-05-31 09:40:00,165.06,165.37,164.41,165.19,7376.0,165.06,165.37,164.41,165.19,7376.0
2023-05-31 09:45:00,165.07,165.34,164.64,165.03,10217.0,165.07,165.34,164.64,165.03,10217.0
2023-05-31 09:50:00,164.93,165.61,164.81,164.81,11185.0,164.93,165.61,164.81,164.81,11185.0
2023-05-31 09:55:00,164.87,165.44,164.87,165.44,8387.0,164.87,165.44,164.87,165.44,8387.0
2023-05-31 10:00:00,165.37,165.37,164.53,164.58,13836.0,165.37,165.37,164.53,164.58,13836.0
2023-05-31 10:05:00,164.54,164.54,163.59,163.84,22629.0,164.54,164.54,163.59,163.84,22629.0
2023-05-31 10:10:00,163.82,164.2,163.47,163.74,12741.0,163.82,164.2,163.47,163.74,12741.0
2023-05-31 10:15:00,163.81,164.47,163.81,164.05,8336.0,163.81,164.47,163.81,164.05,8336.0
2023-05-31 10:20:00,164.0,164.04,163.65,163.83,7710.0,164.0,164.04,163.65,163.83,7710.0
2023-05-31 10:25:00,163.7,163.9,163.3,163.61,16200.0,163.7,163.9,163.3,163.61,16200.0
2023-05-31 10:30:00,163.61,164.18,163.2,163.92,8854.0,163.61,164.18,163.2,163.92,8854.0
2023-05-31 10:35:00,164.01,164.43,163.91,164.3,6970.0,164.01,164.43,163.91,164.3,6970.0
2023-05-31 10:40:00,164.2,164.4,164.05,164.35,9300.0,164.2,164.4,164.05,164.35,9300.0
2023-05-31 10:45:00,164.21,164.45,163.97,164.45,8539.0,164.21,164.45,163.97,164.45,8539.0
2023-05-31 10:50:00,164.46,164.75,164.37,164.43,7995.0,164.46,164.75,164.37,164.43,7995.0
2023-05-31 10:55:00,164.48,164.58,164.26,164.37,3767.0,164.48,164.58,164.26,164.37,3767.0
2023-05-31 11:00:00,164.36,164.68,164.25,164.54,7292.0,164.36,164.68,164.25,164.54,7292.0
2023-05-31 11:05:00,164.49,164.49,164.08,164.13,11540.0,164.49,164.49,164.08,164.13,11540.0
2023-05-31 11:10:00,164.12,164.32,164.06,164.12,6728.0,164.12,164.32,164.06,164.12,6728.0
2023-05-31 11:15:00,164.12,164.12,163.67,163.84,12480.0,164.12,164.12,163.67,163.84,12480.0
2023-05-31 11:20:00,163.79,163.98,163.79,163.84,5420.0,163.79,163.98,163.79,163.84,5420.0
2023-05-31 11:25:00,163.86,164.18,163.86,163.87,42174.0,163.86,164.18,163.86,163.87,42174.0
2023-05-31 11:30:00,163.81,164.27,163.72,164.27,3690.0,163.81,164.27,163.72,164.27,3690.0
2023-05-31 11:35:00,164.42,164.65,164.27,164.5,5400.0,164.42,164.65,164.27,164.5,5400.0
2023-05-31 11:40:00,164.5,164.76,164.42,164.52,5636.0,164.5,164.76,164.42,164.52,5636.0
2023-05-31 11:45:00,164.56,164.8,164.54,164.65,3962.0,164.56,164.8,164.54,164.65,3962.0
2023-05-31 11:50:00,164.64,164.78,164.41,164.69,5360.0,164.64,164.78,164.41,164.69,5360.0
2023-05-31 11:55:00,164.6,164.7,164.26,164.52,13332.0,164.6,164.7,164.26,164.52,13332.0
2023-05-31 12:00:00,164.52,164.83,164.45,164.75,6422.0,164.52,164.83,164.45,164.75,6422.0
2023-05-31 12:05:00,164.75,164.75,164.44,164.54,8787.0,164.75,164.75,164.44,164.54,8787.0
2023-05-31 12:10:00,164.52,164.81,164.44,164.81,5149.0,164.52,164.81,164.44,164.81,5149.0
2023-05-31 12:15:00,164.88,165.26,164.8,165.14,16930.0,164.88,165.26,164.8,165.14,16930.0
2023-05-31 12:20:00,165.06,165.06,164.67,164.93,80451.0,165.06,165.06,164.67,164.93,80451.0
2023-05-31 12:25:00,164.96,165.25,164.74,165.03,5805.0,164.96,165.25,164.74,165.03,5805.0
2023-05-31 12:30:00,165.05,165.49,165.05,165.2,6707.0,165.05,165.49,165.05,165.2,6707.0
2023-05-31 12:35:00,165.18,165.29,165.12,165.22,3527.0,165.18,165.29,165.12,165.22,3527.0
2023-05-31 12:40:00,165.14,165.66,165.13,165.56,8365.0,165.14,165.66,165.13,165.56,8365.0
2023-05-31 12:45:00,165.59,165.9,165.54,165.84,2614.0,165.59,165.9,165.54,165.84,2614.0
2023-05-31 12:50:00,165.75,165.76,165.5,165.64,5792.0,165.75,165.76,165.5,165.64,5792.0
2023-05-31 12:55:00,165.57,165.62,165.2,165.44,5282.0,165.57,165.62,165.2,165.44,5282.0
2023-05-31 13:00:00,165.44,165.44,164.96,164.99,6643.0,165.44,165.44,164.96,164.99,6643.0
2023-05-31 13:05:00,164.99,165.08,164.86,164.98,4110.0,164.99,165.08,164.86,164.98,4110.0
2023-05-31 13:10:00,165.01,165.4,165.0,165.19,3944.0,165.01,165.4,165.0,165.19,3944.0
2023-05-31 13:15:00,165.09,165.49,165.09,165.43,3587.0,165.09,165.49,165.09,165.43,3587.0
2023-05-31 13:20:00,165.36,165.7,165.34,165.47,4954.0,165.36,165.7,165.34,165.47,4954.0
2023-05-31 13:25:00,165.32,165.79,165.32,165.79,3319.0,165.32,165.79,165.32,165.79,3319.0
2023-05-31 13:30:00,165.7,165.96,165.7,165.81,10711.0,165.7,165.96,165.7,165.81,10711.0
2023-05-31 13:35:00,165.83,165.96,165.58,165.96,5178.0,165.83,165.96,165.58,165.96,5178.0
2023-05-31 13:40:00,165.97,166.05,165.47,165.55,5482.0,165.97,166.05,165.47,165.55,5482.0
2023-05-31 13:45:00,165.53,165.62,165.35,165.4,2924.0,165.53,165.62,165.35,165.4,2924.0
2023-05-31 13:50:00,165.4,165.75,165.33,165.68,4050.0,165.4,165.75,165.33,165.68,4050.0
2023-05-31 13:55:00,165.7,165.7,165.55,165.55,2139.0,165.7,165.7,165.55,165.55,2139.0
2023-05-31 14:00:00,165.59,165.98,165.58,165.93,10079.0,165.59,165.98,165.58,165.93,10079.0
2023-05-31 14:05:00,165.99,166.02,165.92,165.95,2277.0,165.99,166.02,165.92,165.95,2277.0
2023-05-31 14:10:00,165.95,166.02,165.85,165.96,6334.0,165.95,166.02,165.85,165.96,6334.0
2023-05-31 14:15:00,165.9,166.15,165.73,166.06,6679.0,165.9,166.15,165.73,166.06,6679.0
2023-05-31 14:20:00,166.18,166.18,165.66,165.72,36748.0,166.18,166.18,165.66,165.72,36748.0
2023-05-31 14:25:00,165.79,166.39,165.64,166.39,6314.0,165.79,166.39,165.64,166.39,6314.0
2023-05-31 14:30:00,166.35,166.35,166.0,166.03,4482.0,166.35,166.35,166.0,166.03,4482.0
2023-05-31 14:35:00,166.03,166.35,166.03,166.25,6820.0,166.03,166.35,166.03,166.25,6820.0
2023-05-31 14:40:00,166.23,166.23,165.94,166.04,20612.0,166.23,166.23,165.94,166.04,20612.0
2023-05-31 14:45:00,166.05,166.14,165.84,165.95,8612.0,166.05,166.14,165.84,165.95,8612.0
2023-05-31 14:50:00,165.95,165.96,165.71,165.75,10271.0,165.95,165.96,165.71,165.75,10271.0
2023-05-31 14:55:00,165.75,165.99,165.51,165.94,21806.0,165.75,165.99,165.51,165.94,21806.0
2023-05-31 15:00:00,165.84,165.99,165.4,165.6,49710.0,165.84,165.99,165.4,165.6,49710.0
2023-05-31 15:05:00,165.53,165.63,165.4,165.63,16278.0,165.53,165.63,165.4,165.63,16278.0
2023-05-31 15:10:00,165.59,166.05,165.58,165.95,6375.0,165.59,166.05,165.58,165.95,6375.0
2023-05-31 15:15:00,165.96,166.1,165.81,165.96,11163.0,165.96,166.1,165.81,165.96,11163.0
2023-05-31 15:20:00,165.91,165.96,165.64,165.83,11232.0,165.91,165.96,165.64,165.83,11232.0
2023-05-31 15:25:00,165.83,166.31,165.77,166.3,7554.0,165.83,166.31,165.77,166.3,7554.0
2023-05-31 15:30:00,166.25,166.28,166.06,166.09,14985.0,166.25,166.28,166.06,166.09,14985.0
2023-05-31 15:35:00,166.1,166.1,165.65,165.72,18316.0,166.1,166.1,165.65,165.72,18316.0
2023-05-31 15:40:00,165.72,165.85,165.5,165.69,27323.0,165.72,165.85,165.5,165.69,27323.0
2023-05-31 15:45:00,165.69,166.11,165.32,165.47,36156.0,165.69,166.11,165.32,165.47,36156.0
2023-05-31 15:50:00,165.39,165.42,164.95,165.12,43489.0,165.39,165.42,164.95,165.12,43489.0
2023-05-31 15:55:00,165.05,165.93,164.99,165.63,105779.0,165.05,165.93,164.99,165.63,105779.0
2023-06-01 09:30:00,188.99,192.66,186.84,190.47,189006.0,188.99,192.66,186.84,190.47,189006.0
2023-06-01 09:35:00,190.91,191.33,185.13,186.15,104105.0,190.91,191.33,185.13,186.15,104105.0
2023-06-01 09:40:00,186.33,187.37,185.38,185.59,48367.0,186.33,187.37,185.38,185.59,48367.0
2023-06-01 09:45:00,185.25,186.88,184.58,185.25,67182.0,185.25,186.88,184.58,185.25,67182.0
2023-06-01 09:50:00,185.3,187.19,185.01,185.94,49723.0,185.3,187.19,185.01,185.94,49723.0
2023-06-01 09:55:00,186.19,187.26,186.02,186.78,80175.0,186.19,187.26,186.02,186.78,80175.0
2023-06-01 10:00:00,186.94,188.78,186.94,188.5,56028.0,186.94,188.78,186.94,188.5,56028.0
2023-06-01 10:05:00,188.55,190.15,188.4,189.99,54298.0,188.55,190.15,188.4,189.99,54298.0
2023-06-01 10:10:00,189.99,191.19,189.75,189.9,45814.0,189.99,191.19,189.75,189.9,45814.0
2023-06-01 10:15:00,189.6,192.39,189.22,191.65,65098.0,189.6,192.39,189.22,191.65,65098.0
2023-06-01 10:20:00,191.33,192.13,189.64,190.0,42729.0,191.33,192.13,189.64,190.0,42729.0
2023-06-01 10:25:00,190.46,191.3,189.66,191.17,21460.0,190.46,191.3,189.66,191.17,21460.0
2023-06-01 10:30:00,191.2,192.38,190.73,191.98,33131.0,191.2,192.38,190.73,191.98,33131.0
2023-06-01 10:35:00,192.09,193.36,191.63,192.8,54385.0,192.09,193.36,191.63,192.8,54385.0
2023-06-01 10:40:00,192.86,193.25,192.18,193.0,34753.0,192.86,193.25,192.18,193.0,34753.0
2023-06-01 10:45:00,192.87,194.62,192.74,194.47,36126.0,192.87,194.62,192.74,194.47,36126.0
2023-06-01 10:50:00,194.61,195.0,193.74,194.99,24577.0,194.61,195.0,193.74,194.99,24577.0
2023-06-01 10:55:00,194.96,195.09,194.16,195.07,46012.0,194.96,195.09,194.16,195.07,46012.0
2023-06-01 11:00:00,195.07,195.07,194.06,194.06,32467.0,195.07,195.07,194.06,194.06,32467.0
2023-06-01 11:05:00,194.12,194.16,193.21,193.23,31295.0,194.12,194.16,193.21,193.23,31295.0
2023-06-01 11:10:00,193.15,193.44,192.09,192.49,41434.0,193.15,193.44,192.09,192.49,41434.0
2023-06-01 11:15:00,192.42,194.14,192.18,193.68,35092.0,192.42,194.14,192.18,193.68,35092.0
2023-06-01 11:20:00,193.61,194.12,193.07,193.07,20608.0,193.61,194.12,193.07,193.07,20608.0
2023-06-01 11:25:00,193.02,194.07,192.8,193.83,18981.0,193.02,194.07,192.8,193.83,18981.0
2023-06-01 11:30:00,193.87,194.89,193.5,194.46,16870.0,193.87,194.89,193.5,194.46,16870.0
2023-06-01 11:35:00,194.75,195.1,194.04,194.04,47100.0,194.75,195.1,194.04,194.04,47100.0
2023-06-01 11:40:00,194.06,195.07,194.05,194.92,13358.0,194.06,195.07,194.05,194.92,13358.0
2023-06-01 11:45:00,194.96,195.04,194.82,195.0,16517.0,194.96,195.04,194.82,195.0,16517.0
2023-06-01 11:50:00,194.98,195.91,194.93,195.44,14422.0,194.98,195.91,194.93,195.44,14422.0
2023-06-01 11:55:00,195.42,195.96,195.08,195.08,13073.0,195.42,195.96,195.08,195.08,13073.0
2023-06-01 12:00:00,195.2,195.44,194.84,195.1,13914.0,195.2,195.44,194.84,195.1,13914.0
2023-06-01 12:05:00,195.09,195.63,195.0,195.42,11104.0,195.09,195.63,195.0,195.42,11104.0
2023-06-01 12:10:00,195.35,195.72,195.27,195.41,7565.0,195.35,195.72,195.27,195.41,7565.0
2023-06-01 12:15:00,195.46,196.19,195.46,196.19,10782.0,195.46,196.19,195.46,196.19,10782.0
2023-06-01 12:20:00,196.11,196.63,195.8,196.62,14893.0,196.11,196.63,195.8,196.62,14893.0
2023-06-01 12:25:00,196.69,197.83,196.68,197.09,26277.0,196.69,197.83,196.68,197.09,26277.0
2023-06-01 12:30:00,197.06,197.06,196.17,196.36,17306.0,197.06,197.06,196.17,196.36,17306.0
2023-06-01 12:35:00,196.54,197.04,196.39,196.8,17982.0,196.54,197.04,196.39,196.8,17982.0
2023-06-01 12:40:00,196.85,196.88,196.39,196.44,8086.0,196.85,196.88,196.39,196.44,8086.0
2023-06-01 12:45:00,196.31,196.78,196.01,196.73,9054.0,196.31,196.78,196.01,196.73,9054.0
2023-06-01 12:50:00,196.72,197.23,196.7,196.89,7483.0,196.72,197.23,196.7,196.89,7483.0
2023-06-01 12:55:00,196.98,197.17,196.41,196.45,10910.0,196.98,197.17,196.41,196.45,10910.0
2023-06-01 13:00:00,196.53,196.62,196.0,196.17,11618.0,196.53,196.62,196.0,196.17,11618.0
2023-06-01 13:05:00,196.18,196.86,196.18,196.25,14543.0,196.18,196.86,196.18,196.25,14543.0
2023-06-01 13:10:00,196.27,196.38,195.92,196.1,10200.0,196.27,196.38,195.92,196.1,10200.0
2023-06-01 13:15:00,196.23,196.72,196.1,196.51,12673.0,196.23,196.72,196.1,196.51,12673.0
2023-06-01 13:20:00,196.54,196.62,196.06,196.22,14317.0,196.54,196.62,196.06,196.22,14317.0
2023-06-01 13:25:00,196.24,196.4,196.15,196.27,10279.0,196.24,196.4,196.15,196.27,10279.0
2023-06-01 13:30:00,196.19,197.3,196.18,197.09,13142.0,196.19,197.3,196.18,197.09,13142.0
2023-06-01 13:35:00,197.08,197.19,196.69,196.78,10386.0,197.08,197.19,196.69,196.78,10386.0
2023-06-01 13:40:00,196.78,197.28,196.62,197.2,14545.0,196.78,197.28,196.62,197.2,14545.0
2023-06-01 13:45:00,197.31,197.77,197.01,197.46,12314.0,197.31,197.77,197.01,197.46,12314.0
2023-06-01 13:50:00,197.57,197.62,197.21,197.39,12136.0,197.57,197.62,197.21,197.39,12136.0
2023-06-01 13:55:00,197.37,197.9,197.26,197.8,10379.0,197.37,197.9,197.26,197.8,10379.0
2023-06-01 14:00:00,197.78,198.13,197.66,197.84,15709.0,197.78,198.13,197.66,197.84,15709.0
2023-06-01 14:05:00,197.84,198.0,197.31,197.31,13979.0,197.84,198.0,197.31,197.31,13979.0
2023-06-01 14:10:00,197.37,197.67,197.3,197.62,13453.0,197.37,197.67,197.3,197.62,13453.0
2023-06-01 14:15:00,197.74,197.91,197.33,197.37,16226.0,197.74,197.91,197.33,197.37,16226.0
2023-06-01 14:20:00,197.53,197.85,197.38,197.85,10766.0,197.53,197.85,197.38,197.85,10766.0
2023-06-01 14:25:00,197.89,198.75,197.63,198.68,19791.0,197.89,198.75,197.63,198.68,19791.0
2023-06-01 14:30:00,198.74,199.0,198.47,198.63,15150.0,198.74,199.0,198.47,198.63,15150.0
2023-06-01 14:35:00,198.63,199.58,198.45,199.25,38550.0,198.63,199.58,198.45,199.25,38550.0
2023-06-01 14:40:00,199.2,199.39,198.68,199.34,19354.0,199.2,199.39,198.68,199.34,19354.0
2023-06-01 14:45:00,199.41,199.75,199.09,199.09,20523.0,199.41,199.75,199.09,199.09,20523.0
2023-06-01 14:50:00,199.18,199.61,198.9,199.41,20957.0,199.18,199.61,198.9,199.41,20957.0
2023-06-01 14:55:00,199.4,199.9,199.31,199.42,19164.0,199.4,199.9,199.31,199.42,19164.0
2023-06-01 15:00:00,199.55,199.72,198.62,198.78,29622.0,199.55,199.72,198.62,198.78,29622.0
2023-06-01 15:05:00,198.78,198.93,198.21,198.8,14711.0,198.78,198.93,198.21,198.8,14711.0
2023-06-01 15:10:00,198.75,199.55,198.73,199.47,15993.0,198.75,199.55,198.73,199.47,15993.0
2023-06-01 15:15:00,199.49,199.49,199.1,199.18,12943.0,199.49,199.49,199.1,199.18,12943.0
2023-06-01 15:20:00,199.14,199.22,198.45,198.45,18397.0,199.14,199.22,198.45,198.45,18397.0
2023-06-01 15:25:00,198.43,198.47,197.67,197.74,24765.0,198.43,198.47,197.67,197.74,24765.0
2023-06-01 15:30:00,197.68,198.05,197.54,197.98,50652.0,197.68,198.05,197.54,197.98,50652.0
2023-06-01 15:35:00,197.92,198.43,197.55,197.62,30199.0,197.92,198.43,197.55,197.62,30199.0
2023-06-01 15:40:00,197.54,197.67,197.15,197.34,37265.0,197.54,197.67,197.15,197.34,37265.0
2023-06-01 15:45:00,197.4,197.91,197.35,197.67,44567.0,197.4,197.91,197.35,197.67,44567.0
2023-06-01 15:50:00,197.74,197.95,196.87,197.21,88094.0,197.74,197.95,196.87,197.21,88094.0
2023-06-01 15:55:00,197.2,198.56,197.2,198.49,187295.0,197.2,198.56,197.2,198.49,187295.0
2023-06-02 09:30:00,199.99,200.44,199.12,199.5,51913.0,199.99,200.44,199.12,199.5,51913.0
2023-06-02 09:35:00,199.87,200.0,198.56,198.56,11050.0,199.87,200.0,198.56,198.56,11050.0
2023-06-02 09:40:00,198.59,199.41,197.58,199.32,9462.0,198.59,199.41,197.58,199.32,9462.0
2023-06-02 09:45:00,199.38,199.8,198.19,198.73,21092.0,199.38,199.8,198.19,198.73,21092.0
2023-06-02 09:50:00,198.45,199.38,197.83,199.27,22141.0,198.45,199.38,197.83,199.27,22141.0
2023-06-02 09:55:00,199.27,199.45,196.66,196.96,31869.0,199.27,199.45,196.66,196.96,31869.0
2023-06-02 10:00:00,196.83,198.25,196.0,198.04,24914.0,196.83,198.25,196.0,198.04,24914.0
2023-06-02 10:05:00,197.99,197.99,197.29,197.69,16837.0,197.99,197.99,197.29,197.69,16837.0
2023-06-02 10:10:00,197.83,199.09,197.37,198.78,21418.0,197.83,199.09,197.37,198.78,21418.0
2023-06-02 10:15:00,198.49,199.06,198.2,198.37,8875.0,198.49,199.06,198.2,198.37,8875.0
2023-06-02 10:20:00,198.26,198.26,197.69,197.7,6698.0,198.26,198.26,197.69,197.7,6698.0
2023-06-02 10:25:00,197.63,197.98,197.26,197.98,8380.0,197.63,197.98,197.26,197.98,8380.0
2023-06-02 10:30:00,197.87,198.2,197.61,197.99,14438.0,197.87,198.2,197.61,197.99,14438.0
2023-06-02 10:35:00,198.12,199.39,198.11,199.26,6750.0,198.12,199.39,198.11,199.26,6750.0
2023-06-02 10:40:00,199.36,199.63,199.09,199.63,3254.0,199.36,199.63,199.09,199.63,3254.0
2023-06-02 10:45:00,199.38,199.59,199.16,199.45,4895.0,199.38,199.59,199.16,199.45,4895.0
2023-06-02 10:50:00,199.25,199.63,198.91,199.3,6296.0,199.25,199.63,198.91,199.3,6296.0
2023-06-02 10:55:00,199.15,199.74,198.89,199.65,12125.0,199.15,199.74,198.89,199.65,12125.0
2023-06-02 11:00:00,199.74,200.15,199.38,199.84,22147.0,199.74,200.15,199.38,199.84,22147.0
2023-06-02 11:05:00,199.84,200.04,199.13,199.66,11228.0,199.84,200.04,199.13,199.66,11228.0
2023-06-02 11:10:00,199.55,199.91,199.55,199.8,4102.0,199.55,199.91,199.55,199.8,4102.0
2023-06-02 11:15:00,199.71,199.9,199.53,199.9,6967.0,199.71,199.9,199.53,199.9,6967.0
2023-06-02 11:20:00,199.75,200.13,199.73,199.73,10014.0,199.75,200.13,199.73,199.73,10014.0
2023-06-02 11:25:00,199.65,199.81,199.47,199.67,2427.0,199.65,199.81,199.47,199.67,2427.0
2023-06-02 11:30:00,199.67,199.84,199.35,199.39,11113.0,199.67,199.84,199.35,199.39,11113.0
2023-06-02 11:35:00,199.37,199.59,199.14,199.44,5840.0,199.37,199.59,199.14,199.44,5840.0
2023-06-02 11:40:00,199.52,199.71,199.25,199.27,8347.0,199.52,199.71,199.25,199.27,8347.0
2023-06-02 11:45:00,199.39,199.84,199.39,199.76,6186.0,199.39,199.84,199.39,199.76,6186.0
2023-06-02 11:50:00,199.72,200.13,199.66,200.04,8597.0,199.72,200.13,199.66,200.04,8597.0
2023-06-02 11:55:00,199.95,200.02,199.32,199.32,11327.0,199.95,200.02,199.32,199.32,11327.0
2023-06-02 12:00:00,199.36,199.37,198.57,198.68,6716.0,199.36,199.37,198.57,198.68,6716.0
2023-06-02 12:05:00,198.59,198.62,198.23,198.36,3949.0,198.59,198.62,198.23,198.36,3949.0
2023-06-02 12:10:00,198.61,198.93,198.17,198.17,5950.0,198.61,198.93,198.17,198.17,5950.0
2023-06-02 12:15:00,198.27,198.27,197.88,198.18,6318.0,198.27,198.27,197.88,198.18,6318.0
2023-06-02 12:20:00,198.26,198.26,197.88,197.92,3750.0,198.26,198.26,197.88,197.92,3750.0
2023-06-02 12:25:00,198.01,198.01,197.44,197.79,5559.0,198.01,198.01,197.44,197.79,5559.0
2023-06-02 12:30:00,197.79,197.9,197.57,197.62,5401.0,197.79,197.9,197.57,197.62,5401.0
2023-06-02 12:35:00,197.7,197.79,197.51,197.51,2452.0,197.7,197.79,197.51,197.51,2452.0
2023-06-02 12:40:00,197.44,197.6,197.31,197.55,4094.0,197.44,197.6,197.31,197.55,4094.0
2023-06-02 12:45:00,197.63,197.78,197.48,197.52,3501.0,197.63,197.78,197.48,197.52,3501.0
2023-06-02 12:50:00,197.52,197.82,197.48,197.58,6177.0,197.52,197.82,197.48,197.58,6177.0
2023-06-02 12:55:00,197.52,197.52,197.18,197.38,3758.0,197.52,197.52,197.18,197.38,3758.0
2023-06-02 13:00:00,197.45,197.46,197.13,197.13,9601.0,197.45,197.46,197.13,197.13,9601.0
2023-06-02 13:05:00,197.26,197.67,197.26,197.66,4515.0,197.26,197.67,197.26,197.66,4515.0
2023-06-02 13:10:00,197.57,197.7,196.96,196.96,6527.0,197.57,197.7,196.96,196.96,6527.0
2023-06-02 13:15:00,196.83,196.92,195.94,196.63,38733.0,196.83,196.92,195.94,196.63,38733.0
2023-06-02 13:20:00,196.59,196.76,196.38,196.61,5893.0,196.59,196.76,196.38,196.61,5893.0
2023-06-02 13:25:00,196.6,196.6,196.32,196.43,6898.0,196.6,196.6,196.32,196.43,6898.0
2023-06-02 13:30:00,196.44,196.69,196.05,196.16,8120.0,196.44,196.69,196.05,196.16,8120.0
2023-06-02 13:35:00,196.16,196.17,195.78,195.98,12648.0,196.16,196.17,195.78,195.98,12648.0
2023-06-02 13:40:00,195.99,196.13,195.29,195.77,12997.0,195.99,196.13,195.29,195.77,12997.0
2023-06-02 13:45:00,195.8,195.89,195.1,195.28,13597.0,195.8,195.89,195.1,195.28,13597.0
2023-06-02 13:50:00,195.27,195.66,195.17,195.43,8415.0,195.27,195.66,195.17,195.43,8415.0
2023-06-02 13:55:00,195.35,195.95,195.32,195.81,16667.0,195.35,195.95,195.32,195.81,16667.0
2023-06-02 14:00:00,195.89,196.5,195.88,195.96,8495.0,195.89,196.5,195.88,195.96,8495.0
2023-06-02 14:05:00,195.96,196.0,195.62,195.95,7660.0,195.96,196.0,195.62,195.95,7660.0
2023-06-02 14:10:00,195.92,195.92,195.14,195.25,7001.0,195.92,195.92,195.14,195.25,7001.0
2023-06-02 14:15:00,195.32,195.63,195.24,195.46,10170.0,195.32,195.63,195.24,195.46,10170.0
2023-06-02 14:20:00,195.47,195.6,195.34,195.47,7881.0,195.47,195.6,195.34,195.47,7881.0
2023-06-02 14:25:00,195.45,195.73,195.4,195.43,5181.0,195.45,195.73,195.4,195.43,5181.0
2023-06-02 14:30:00,195.47,195.57,195.3,195.3,12714.0,195.47,195.57,195.3,195.3,12714.0
2023-06-02 14:35:00,195.31,196.32,195.3,196.32,4904.0,195.31,196.32,195.3,196.32,4904.0
2023-06-02 14:40:00,196.48,196.48,196.13,196.29,15089.0,196.48,196.48,196.13,196.29,15089.0
2023-06-02 14:45:00,196.3,196.47,196.18,196.18,18594.0,196.3,196.47,196.18,196.18,18594.0
2023-06-02 14:50:00,196.22,196.27,195.74,195.81,22935.0,196.22,196.27,195.74,195.81,22935.0
2023-06-02 14:55:00,195.8,196.13,195.51,196.06,15773.0,195.8,196.13,195.51,196.06,15773.0
2023-06-02 15:00:00,196.02,196.73,195.97,196.62,5098.0,196.02,196.73,195.97,196.62,5098.0
2023-06-02 15:05:00,196.69,196.69,196.19,196.27,7433.0,196.69,196.69,196.19,196.27,7433.0
2023-06-02 15:10:00,196.18,196.43,196.09,196.3,7938.0,196.18,196.43,196.09,196.3,7938.0
2023-06-02 15:15:00,196.36,196.56,196.26,196.43,7386.0,196.36,196.56,196.26,196.43,7386.0
2023-06-02 15:20:00,196.43,196.43,195.73,195.76,6878.0,196.43,196.43,195.73,195.76,6878.0
2023-06-02 15:25:00,195.79,195.9,195.54,195.74,12662.0,195.79,195.9,195.54,195.74,12662.0
2023-06-02 15:30:00,195.78,195.78,195.17,195.24,13496.0,195.78,195.78,195.17,195.24,13496.0
2023-06-02 15:35:00,195.23,195.76,195.22,195.44,17295.0,195.23,195.76,195.22,195.44,17295.0
2023-06-02 15:40:00,195.43,195.58,195.24,195.3,23895.0,195.43,195.58,195.24,195.3,23895.0
2023-06-02 15:45:00,195.25,195.42,195.18,195.23,34176.0,195.25,195.42,195.18,195.23,34176.0
2023-06-02 15:50:00,195.21,195.46,195.0,195.3,56928.0,195.21,195.46,195.0,195.3,56928.0
2023-06-02 15:55:00,195.41,195.44,194.67,195.0,164890.0,195.41,195.44,194.67,195.0,164890.0
2023-06-05 09:30:00,194.42,194.58,193.6,194.52,28194.0,194.42,194.58,193.6,194.52,28194.0
2023-06-05 09:35:00,194.53,195.17,194.17,194.18,12808.0,194.53,195.17,194.17,194.18,12808.0
2023-06-05 09:40:00,194.18,195.04,194.02,194.3,10544.0,194.18,195.04,194.02,194.3,10544.0
2023-06-05 09:45:00,194.18,194.53,192.93,194.0,6211.0,194.18,194.53,192.93,194.0,6211.0
2023-06-05 09:50:00,192.95,193.91,192.62,192.78,2950.0,192.95,193.91,192.62,192.78,2950.0
2023-06-05 09:55:00,192.48,192.71,191.29,191.8,12742.0,192.48,192.71,191.29,191.8,12742.0
2023-06-05 10:00:00,192.24,192.74,191.82,192.47,50450.0,192.24,192.74,191.82,192.47,50450.0
2023-06-05 10:05:00,192.48,193.09,191.53,191.53,13334.0,192.48,193.09,191.53,191.53,13334.0
2023-06-05 10:10:00,191.84,192.08,190.8,191.25,64657.0,191.84,192.08,190.8,191.25,64657.0
2023-06-05 10:15:00,191.25,192.23,190.58,191.74,12579.0,191.25,192.23,190.58,191.74,12579.0
2023-06-05 10:20:00,191.86,192.43,191.33,192.06,21357.0,191.86,192.43,191.33,192.06,21357.0
2023-06-05 10:25:00,192.14,193.0,191.92,192.37,18110.0,192.14,193.0,191.92,192.37,18110.0
2023-06-05 10:30:00,192.69,193.0,191.79,193.0,19210.0,192.69,193.0,191.79,193.0,19210.0
2023-06-05 10:35:00,192.99,193.22,192.57,192.61,8377.0,192.99,193.22,192.57,192.61,8377.0
2023-06-05 10:40:00,192.52,192.66,192.1,192.42,16223.0,192.52,192.66,192.1,192.42,16223.0
2023-06-05 10:45:00,192.27,192.83,192.08,192.47,21209.0,192.27,192.83,192.08,192.47,21209.0
2023-06-05 10:50:00,192.55,193.37,192.46,192.9,37327.0,192.55,193.37,192.46,192.9,37327.0
2023-06-05 10:55:00,192.94,193.35,192.76,192.9,23367.0,192.94,193.35,192.76,192.9,23367.0
2023-06-05 11:00:00,192.92,193.0,192.49,192.55,12005.0,192.92,193.0,192.49,192.55,12005.0
2023-06-05 11:05:00,192.65,192.85,192.56,192.63,8775.0,192.65,192.85,192.56,192.63,8775.0
2023-06-05 11:10:00,192.74,192.86,192.51,192.61,14307.0,192.74,192.86,192.51,192.61,14307.0
2023-06-05 11:15:00,192.71,193.03,192.64,192.86,38518.0,192.71,193.03,192.64,192.86,38518.0
2023-06-05 11:20:00,192.93,193.2,192.77,193.0,28663.0,192.93,193.2,192.77,193.0,28663.0
2023-06-05 11:25:00,192.74,193.09,192.39,192.9,11575.0,192.74,193.09,192.39,192.9,11575.0
2023-06-05 11:30:00,192.95,193.25,192.89,193.06,20793.0,192.95,193.25,192.89,193.06,20793.0
2023-06-05 11:35:00,193.06,193.45,192.82,193.43,22777.0,193.06,193.45,192.82,193.43,22777.0
2023-06-05 11:40:00,193.45,193.73,193.15,193.63,18021.0,193.45,193.73,193.15,193.63,18021.0
2023-06-05 11:45:00,193.59,193.73,193.27,193.4,18512.0,193.59,193.73,193.27,193.4,18512.0
2023-06-05 11:50:00,193.44,193.53,193.24,193.28,19562.0,193.44,193.53,193.24,193.28,19562.0
2023-06-05 11:55:00,193.27,193.49,193.13,193.44,9740.0,193.27,193.49,193.13,193.44,9740.0
2023-06-05 12:00:00,193.35,193.4,193.18,193.25,5348.0,193.35,193.4,193.18,193.25,5348.0
2023-06-05 12:05:00,193.25,193.55,193.24,193.46,12944.0,193.25,193.55,193.24,193.46,12944.0
2023-06-05 12:10:00,193.53,193.72,193.33,193.4,12862.0,193.53,193.72,193.33,193.4,12862.0
2023-06-05 12:15:00,193.45,193.61,193.34,193.36,10401.0,193.45,193.61,193.34,193.36,10401.0
2023-06-05 12:20:00,193.46,193.46,193.19,193.28,3048.0,193.46,193.46,193.19,193.28,3048.0
2023-06-05 12:25:00,193.34,193.55,193.07,193.45,7217.0,193.34,193.55,193.07,193.45,7217.0
2023-06-05 12:30:00,193.4,193.52,193.29,193.36,6938.0,193.4,193.52,193.29,193.36,6938.0
2023-06-05 12:35:00,193.43,193.52,193.22,193.25,5288.0,193.43,193.52,193.22,193.25,5288.0
2023-06-05 12:40:00,193.28,193.46,193.27,193.34,4835.0,193.28,193.46,193.27,193.34,4835.0
2023-06-05 12:45:00,193.45,193.54,193.26,193.28,7745.0,193.45,193.54,193.26,193.28,7745.0
2023-06-05 12:50:00,193.28,193.61,193.25,193.39,11990.0,193.28,193.61,193.25,193.39,11990.0
2023-06-05 12:55:00,193.48,193.48,193.24,193.41,4930.0,193.48,193.48,193.24,193.41,4930.0
2023-06-05 13:00:00,193.43,193.61,193.31,193.37,12576.0,193.43,193.61,193.31,193.37,12576.0
2023-06-05 13:05:00,193.37,193.5,193.32,193.4,10551.0,193.37,193.5,193.32,193.4,10551.0
2023-06-05 13:10:00,193.4,193.64,193.32,193.33,15066.0,193.4,193.64,193.32,193.33,15066.0
2023-06-05 13:15:00,193.24,193.34,193.09,193.11,4669.0,193.24,193.34,193.09,193.11,4669.0
2023-06-05 13:20:00,193.24,193.51,193.23,193.39,7198.0,193.24,193.51,193.23,193.39,7198.0
2023-06-05 13:25:00,193.31,193.32,192.81,192.97,3775.0,193.31,193.32,192.81,192.97,3775.0
2023-06-05 13:30:00,192.96,193.23,192.81,193.18,4546.0,192.96,193.23,192.81,193.18,4546.0
2023-06-05 13:35:00,193.21,193.38,192.93,193.37,4887.0,193.21,193.38,192.93,193.37,4887.0
2023-06-05 13:40:00,193.4,193.44,193.08,193.15,5385.0,193.4,193.44,193.08,193.15,5385.0
2023-06-05 13:45:00,193.25,193.48,193.16,193.33,7047.0,193.25,193.48,193.16,193.33,7047.0
2023-06-05 13:50:00,193.42,193.46,193.25,193.34,13441.0,193.42,193.46,193.25,193.34,13441.0
2023-06-05 13:55:00,193.3,193.93,193.25,193.7,44495.0,193.3,193.93,193.25,193.7,44495.0
2023-06-05 14:00:00,193.78,193.91,193.7,193.8,6748.0,193.78,193.91,193.7,193.8,6748.0
2023-06-05 14:05:00,193.8,193.81,193.22,193.42,8929.0,193.8,193.81,193.22,193.42,8929.0
2023-06-05 14:10:00,193.37,193.65,193.16,193.41,9366.0,193.37,193.65,193.16,193.41,9366.0
2023-06-05 14:15:00,193.35,193.8,193.34,193.66,14140.0,193.35,193.8,193.34,193.66,14140.0
2023-06-05 14:20:00,193.56,193.79,193.42,193.61,25011.0,193.56,193.79,193.42,193.61,25011.0
2023-06-05 14:25:00,193.6,193.61,193.27,193.33,48572.0,193.6,193.61,193.27,193.33,48572.0
2023-06-05 14:30:00,193.33,193.33,192.76,192.76,7131.0,193.33,193.33,192.76,192.76,7131.0
2023-06-05 14:35:00,192.85,193.16,192.74,192.95,7605.0,192.85,193.16,192.74,192.95,7605.0
2023-06-05 14:40:00,192.95,193.3,192.94,193.2,5412.0,192.95,193.3,192.94,193.2,5412.0
2023-06-05 14:45:00,193.17,193.38,193.05,193.24,6533.0,193.17,193.38,193.05,193.24,6533.0
2023-06-05 14:50:00,193.2,193.42,193.13,193.39,10680.0,193.2,193.42,193.13,193.39,10680.0
2023-06-05 14:55:00,193.39,193.96,193.38,193.9,24298.0,193.39,193.96,193.38,193.9,24298.0
2023-06-05 15:00:00,193.9,194.03,193.5,193.56,11892.0,193.9,194.03,193.5,193.56,11892.0
2023-06-05 15:05:00,193.48,193.71,193.44,193.59,8011.0,193.48,193.71,193.44,193.59,8011.0
2023-06-05 15:10:00,193.51,193.94,193.47,193.89,7700.0,193.51,193.94,193.47,193.89,7700.0
2023-06-05 15:15:00,193.85,194.37,193.84,194.07,12703.0,193.85,194.37,193.84,194.07,12703.0
2023-06-05 15:20:00,194.01,194.66,194.0,194.48,28684.0,194.01,194.66,194.0,194.48,28684.0
2023-06-05 15:25:00,194.5,194.66,194.35,194.37,10624.0,194.5,194.66,194.35,194.37,10624.0
2023-06-05 15:30:00,194.37,194.45,194.22,194.3,10229.0,194.37,194.45,194.22,194.3,10229.0
2023-06-05 15:35:00,194.33,194.37,194.08,194.09,15429.0,194.33,194.37,194.08,194.09,15429.0
2023-06-05 15:40:00,194.15,194.16,193.63,193.72,18223.0,194.15,194.16,193.63,193.72,18223.0
2023-06-05 15:45:00,193.68,194.04,193.47,193.83,28853.0,193.68,194.04,193.47,193.83,28853.0
2023-06-05 15:50:00,193.82,194.04,193.39,193.48,35549.0,193.82,194.04,193.39,193.48,35549.0
2023-06-05 15:55:00,193.47,193.78,193.26,193.45,105848.0,193.47,193.78,193.26,193.45,105848.0
2023-06-06 09:30:00,193.89,194.5,192.79,192.93,15768.0,193.89,194.5,192.79,192.93,15768.0
2023-06-06 09:35:00,193.15,193.89,192.99,193.89,4821.0,193.15,193.89,192.99,193.89,4821.0
2023-06-06 09:40:00,193.91,195.16,193.75,195.09,7995.0,193.91,195.16,193.75,195.09,7995.0
2023-06-06 09:45:00,195.02,195.03,194.41,194.41,3256.0,195.02,195.03,194.41,194.41,3256.0
2023-06-06 09:50:00,194.61,194.61,193.89,194.21,5137.0,194.61,194.61,193.89,194.21,5137.0
2023-06-06 09:55:00,194.2,194.84,194.19,194.84,6294.0,194.2,194.84,194.19,194.84,6294.0
2023-06-06 10:00:00,194.77,194.81,194.05,194.07,5614.0,194.77,194.81,194.05,194.07,5614.0
2023-06-06 10:05:00,194.04,194.22,193.77,194.11,6283.0,194.04,194.22,193.77,194.11,6283.0
2023-06-06 10:10:00,194.05,194.59,193.99,194.16,3581.0,194.05,194.59,193.99,194.16,3581.0
2023-06-06 10:15:00,193.99,194.09,193.81,193.98,4257.0,193.99,194.09,193.81,193.98,4257.0
2023-06-06 10:20:00,194.0,194.32,193.99,194.25,4437.0,194.0,194.32,193.99,194.25,4437.0
2023-06-06 10:25:00,194.17,194.6,194.12,194.59,3300.0,194.17,194.6,194.12,194.59,3300.0
2023-06-06 10:30:00,194.5,194.67,194.25,194.25,17995.0,194.5,194.67,194.25,194.25,17995.0
2023-06-06 10:35:00,194.31,194.31,193.59,193.83,10456.0,194.31,194.31,193.59,193.83,10456.0
2023-06-06 10:40:00,193.94,194.02,193.74,193.79,20535.0,193.94,194.02,193.74,193.79,20535.0
2023-06-06 10:45:00,193.88,194.0,193.85,193.86,10931.0,193.88,194.0,193.85,193.86,10931.0
2023-06-06 10:50:00,193.9,194.0,193.79,193.86,16214.0,193.9,194.0,193.79,193.86,16214.0
2023-06-06 10:55:00,193.79,194.52,193.72,194.32,12771.0,193.79,194.52,193.72,194.32,12771.0
2023-06-06 11:00:00,194.4,194.8,194.27,194.42,10164.0,194.4,194.8,194.27,194.42,10164.0
2023-06-06 11:05:00,194.33,195.04,194.33,194.94,17757.0,194.33,195.04,194.33,194.94,17757.0
2023-06-06 11:10:00,194.82,194.95,194.52,194.89,4793.0,194.82,194.95,194.52,194.89,4793.0
2023-06-06 11:15:00,194.95,195.4,194.95,195.28,5432.0,194.95,195.4,194.95,195.28,5432.0
2023-06-06 11:20:00,195.2,195.2,194.44,194.49,4692.0,195.2,195.2,194.44,194.49,4692.0
2023-06-06 11:25:00,194.38,194.76,194.34,194.74,3972.0,194.38,194.76,194.34,194.74,3972.0
2023-06-06 11:30:00,194.7,194.76,194.43,194.61,10701.0,194.7,194.76,194.43,194.61,10701.0
2023-06-06 11:35:00,194.7,194.76,194.45,194.63,5014.0,194.7,194.76,194.45,194.63,5014.0
2023-06-06 11:40:00,194.75,195.18,194.47,195.12,16786.0,194.75,195.18,194.47,195.12,16786.0
2023-06-06 11:45:00,195.19,195.7,195.19,195.65,3504.0,195.19,195.7,195.19,195.65,3504.0
2023-06-06 11:50:00,195.65,195.94,195.64,195.84,6681.0,195.65,195.94,195.64,195.84,6681.0
2023-06-06 11:55:00,195.93,196.41,195.67,195.92,14082.0,195.93,196.41,195.67,195.92,14082.0
2023-06-06 12:00:00,195.91,196.04,195.45,195.45,3187.0,195.91,196.04,195.45,195.45,3187.0
2023-06-06 12:05:00,195.18,195.39,195.04,195.32,1428.0,195.18,195.39,195.04,195.32,1428.0
2023-06-06 12:10:00,195.25,195.35,194.99,195.06,2786.0,195.25,195.35,194.99,195.06,2786.0
2023-06-06 12:15:00,195.05,195.37,194.9,195.36,4229.0,195.05,195.37,194.9,195.36,4229.0
2023-06-06 12:20:00,195.47,195.57,195.21,195.28,4328.0,195.47,195.57,195.21,195.28,4328.0
2023-06-06 12:25:00,195.34,195.34,195.03,195.17,4294.0,195.34,195.34,195.03,195.17,4294.0
2023-06-06 12:30:00,195.18,195.28,194.75,194.8,8341.0,195.18,195.28,194.75,194.8,8341.0
2023-06-06 12:35:00,194.84,194.97,194.72,194.96,4048.0,194.84,194.97,194.72,194.96,4048.0
2023-06-06 12:40:00,194.95,195.2,194.83,195.08,2893.0,194.95,195.2,194.83,195.08,2893.0
2023-06-06 12:45:00,195.12,195.21,194.96,194.97,3516.0,195.12,195.21,194.96,194.97,3516.0
2023-06-06 12:50:00,194.97,195.03,194.67,195.03,3745.0,194.97,195.03,194.67,195.03,3745.0
2023-06-06 12:55:00,195.0,195.0,194.69,194.95,2351.0,195.0,195.0,194.69,194.95,2351.0
2023-06-06 13:00:00,195.03,195.21,194.91,195.21,3437.0,195.03,195.21,194.91,195.21,3437.0
2023-06-06 13:05:00,195.24,195.39,195.18,195.23,2300.0,195.24,195.39,195.18,195.23,2300.0
2023-06-06 13:10:00,195.3,195.4,195.29,195.4,1189.0,195.3,195.4,195.29,195.4,1189.0
2023-06-06 13:15:00,195.41,195.41,195.0,195.07,1522.0,195.41,195.41,195.0,195.07,1522.0
2023-06-06 13:20:00,194.98,194.99,194.64,194.67,2163.0,194.98,194.99,194.64,194.67,2163.0
2023-06-06 13:25:00,194.67,194.67,194.49,194.53,1460.0,194.67,194.67,194.49,194.53,1460.0
2023-06-06 13:30:00,194.57,194.57,194.29,194.37,2453.0,194.57,194.57,194.29,194.37,2453.0
2023-06-06 13:35:00,194.34,194.68,194.34,194.5,2200.0,194.34,194.68,194.34,194.5,2200.0
2023-06-06 13:40:00,194.65,194.72,194.44,194.44,1592.0,194.65,194.72,194.44,194.44,1592.0
2023-06-06 13:45:00,194.56,195.14,194.55,195.14,4528.0,194.56,195.14,194.55,195.14,4528.0
2023-06-06 13:50:00,195.14,195.14,194.87,195.1,3314.0,195.14,195.14,194.87,195.1,3314.0
2023-06-06 13:55:00,195.0,195.19,194.82,195.19,2600.0,195.0,195.19,194.82,195.19,2600.0
2023-06-06 14:00:00,195.29,195.3,195.03,195.28,2788.0,195.29,195.3,195.03,195.28,2788.0
2023-06-06 14:05:00,195.31,195.49,195.24,195.49,2600.0,195.31,195.49,195.24,195.49,2600.0
2023-06-06 14:10:00,195.5,195.5,195.29,195.44,2162.0,195.5,195.5,195.29,195.44,2162.0
2023-06-06 14:15:00,195.48,195.76,195.38,195.44,6226.0,195.48,195.76,195.38,195.44,6226.0
2023-06-06 14:20:00,195.32,195.53,195.26,195.47,2419.0,195.32,195.53,195.26,195.47,2419.0
2023-06-06 14:25:00,195.47,195.56,195.3,195.51,1955.0,195.47,195.56,195.3,195.51,1955.0
2023-06-06 14:30:00,195.58,195.58,195.34,195.4,1600.0,195.58,195.58,195.34,195.4,1600.0
2023-06-06 14:35:00,195.29,195.48,195.29,195.4,3600.0,195.29,195.48,195.29,195.4,3600.0
2023-06-06 14:40:00,195.49,195.49,195.14,195.27,3910.0,195.49,195.49,195.14,195.27,3910.0
2023-06-06 14:45:00,195.28,195.39,195.02,195.02,3702.0,195.28,195.39,195.02,195.02,3702.0
2023-06-06 14:50:00,195.02,195.15,194.92,195.03,2142.0,195.02,195.15,194.92,195.03,2142.0
2023-06-06 14:55:00,195.09,195.15,195.0,195.15,2200.0,195.09,195.15,195.0,195.15,2200.0
2023-06-06 15:00:00,195.15,195.34,195.12,195.22,3027.0,195.15,195.34,195.12,195.22,3027.0
2023-06-06 15:05:00,195.37,195.63,195.32,195.63,2589.0,195.37,195.63,195.32,195.63,2589.0
2023-06-06 15:10:00,195.57,195.58,195.36,195.47,5742.0,195.57,195.58,195.36,195.47,5742.0
2023-06-06 15:15:00,195.38,195.59,195.34,195.4,4353.0,195.38,195.59,195.34,195.4,4353.0
2023-06-06 15:20:00,195.29,195.43,195.19,195.43,7132.0,195.29,195.43,195.19,195.43,7132.0
2023-06-06 15:25:00,195.37,195.72,195.36,195.59,10738.0,195.37,195.72,195.36,195.59,10738.0
2023-06-06 15:30:00,195.65,195.8,195.62,195.69,5805.0,195.65,195.8,195.62,195.69,5805.0
2023-06-06 15:35:00,195.69,195.77,195.55,195.63,9045.0,195.69,195.77,195.55,195.63,9045.0
2023-06-06 15:40:00,195.58,195.96,195.55,195.89,11067.0,195.58,195.96,195.55,195.89,11067.0
2023-06-06 15:45:00,195.79,195.88,195.57,195.61,15081.0,195.79,195.88,195.57,195.61,15081.0
2023-06-06 15:50:00,195.61,195.93,195.56,195.86,23158.0,195.61,195.93,195.56,195.86,23158.0
2023-06-06 15:55:00,195.91,196.11,195.79,195.93,67056.0,195.91,196.11,195.79,195.93,67056.0
2023-06-07 09:30:00,196.0,196.09,194.64,195.58,15396.0,196.0,196.09,194.64,195.58,15396.0
2023-06-07 09:35:00,195.69,196.71,195.68,196.14,13277.0,195.69,196.71,195.68,196.14,13277.0
2023-06-07 09:40:00,196.08,196.42,195.68,195.69,3702.0,196.08,196.42,195.68,195.69,3702.0
2023-06-07 09:45:00,195.95,195.95,195.22,195.26,3695.0,195.95,195.95,195.22,195.26,3695.0
2023-06-07 09:50:00,195.23,195.42,194.91,194.98,2255.0,195.23,195.42,194.91,194.98,2255.0
2023-06-07 09:55:00,195.01,195.09,194.48,194.53,2100.0,195.01,195.09,194.48,194.53,2100.0
2023-06-07 10:00:00,194.54,195.39,194.44,194.61,15577.0,194.54,195.39,194.44,194.61,15577.0
2023-06-07 10:05:00,194.81,194.91,194.53,194.59,24486.0,194.81,194.91,194.53,194.59,24486.0
2023-06-07 10:10:00,194.58,194.58,193.35,193.46,4583.0,194.58,194.58,193.35,193.46,4583.0
2023-06-07 10:15:00,193.55,193.66,193.21,193.3,3250.0,193.55,193.66,193.21,193.3,3250.0
2023-06-07 10:20:00,193.4,193.77,192.82,192.91,3651.0,193.4,193.77,192.82,192.91,3651.0
2023-06-07 10:25:00,192.73,192.73,191.8,192.06,12980.0,192.73,192.73,191.8,192.06,12980.0
2023-06-07 10:30:00,192.25,192.27,191.25,191.34,8877.0,192.25,192.27,191.25,191.34,8877.0
2023-06-07 10:35:00,191.22,191.4,190.86,190.92,15192.0,191.22,191.4,190.86,190.92,15192.0
2023-06-07 10:40:00,190.93,191.05,190.48,190.55,6298.0,190.93,191.05,190.48,190.55,6298.0
2023-06-07 10:45:00,190.5,191.04,190.27,190.9,7254.0,190.5,191.04,190.27,190.9,7254.0
2023-06-07 10:50:00,191.12,191.26,190.69,190.69,4998.0,191.12,191.26,190.69,190.69,4998.0
2023-06-07 10:55:00,190.68,190.86,190.53,190.76,4125.0,190.68,190.86,190.53,190.76,4125.0
2023-06-07 11:00:00,190.71,190.79,190.5,190.61,5673.0,190.71,190.79,190.5,190.61,5673.0
2023-06-07 11:05:00,190.64,190.64,190.31,190.31,5853.0,190.64,190.64,190.31,190.31,5853.0
2023-06-07 11:10:00,190.27,190.28,189.53,189.8,15587.0,190.27,190.28,189.53,189.8,15587.0
2023-06-07 11:15:00,189.68,189.79,189.5,189.74,6164.0,189.68,189.79,189.5,189.74,6164.0
2023-06-07 11:20:00,189.74,190.13,189.74,189.98,2417.0,189.74,190.13,189.74,189.98,2417.0
2023-06-07 11:25:00,190.04,190.45,190.04,190.23,4700.0,190.04,190.45,190.04,190.23,4700.0
2023-06-07 11:30:00,190.33,190.7,190.32,190.69,12557.0,190.33,190.7,190.32,190.69,12557.0
2023-06-07 11:35:00,190.64,190.78,190.45,190.48,4781.0,190.64,190.78,190.45,190.48,4781.0
2023-06-07 11:40:00,190.39,190.39,189.64,189.64,4780.0,190.39,190.39,189.64,189.64,4780.0
2023-06-07 11:45:00,189.67,189.95,189.67,189.95,1712.0,189.67,189.95,189.67,189.95,1712.0
2023-06-07 11:50:00,189.92,190.0,189.67,189.91,5791.0,189.92,190.0,189.67,189.91,5791.0
2023-06-07 11:55:00,189.88,189.88,189.41,189.41,4348.0,189.88,189.88,189.41,189.41,4348.0
2023-06-07 12:00:00,189.59,189.6,188.84,188.97,18173.0,189.59,189.6,188.84,188.97,18173.0
2023-06-07 12:05:00,188.98,189.1,188.7,188.98,4394.0,188.98,189.1,188.7,188.98,4394.0
2023-06-07 12:10:00,188.99,189.2,188.39,188.49,3864.0,188.99,189.2,188.39,188.49,3864.0
2023-06-07 12:15:00,188.54,189.0,188.44,189.0,7471.0,188.54,189.0,188.44,189.0,7471.0
2023-06-07 12:20:00,189.08,189.17,188.47,188.97,8409.0,189.08,189.17,188.47,188.97,8409.0
2023-06-07 12:25:00,188.96,189.01,188.03,188.19,14622.0,188.96,189.01,188.03,188.19,14622.0
2023-06-07 12:30:00,188.23,188.38,188.09,188.09,7618.0,188.23,188.38,188.09,188.09,7618.0
2023-06-07 12:35:00,188.19,188.35,188.1,188.33,7111.0,188.19,188.35,188.1,188.33,7111.0
2023-06-07 12:40:00,188.5,188.59,188.07,188.3,5589.0,188.5,188.59,188.07,188.3,5589.0
2023-06-07 12:45:00,188.1,189.27,187.95,188.97,18360.0,188.1,189.27,187.95,188.97,18360.0
2023-06-07 12:50:00,188.98,189.14,188.2,188.2,4237.0,188.98,189.14,188.2,188.2,4237.0
2023-06-07 12:55:00,188.04,188.3,188.04,188.3,1839.0,188.04,188.3,188.04,188.3,1839.0
2023-06-07 13:00:00,188.36,188.59,188.31,188.47,2170.0,188.36,188.59,188.31,188.47,2170.0
2023-06-07 13:05:00,188.42,189.01,188.27,188.92,2947.0,188.42,189.01,188.27,188.92,2947.0
2023-06-07 13:10:00,189.02,189.06,188.71,188.71,8720.0,189.02,189.06,188.71,188.71,8720.0
2023-06-07 13:15:00,188.52,188.98,188.49,188.58,3400.0,188.52,188.98,188.49,188.58,3400.0
2023-06-07 13:20:00,188.61,188.67,188.38,188.55,3367.0,188.61,188.67,188.38,188.55,3367.0
2023-06-07 13:25:00,188.64,189.2,188.63,188.96,4451.0,188.64,189.2,188.63,188.96,4451.0
2023-06-07 13:30:00,189.01,189.07,188.46,188.72,2836.0,189.01,189.07,188.46,188.72,2836.0
2023-06-07 13:35:00,188.69,188.72,188.26,188.49,2245.0,188.69,188.72,188.26,188.49,2245.0
2023-06-07 13:40:00,188.5,188.57,188.34,188.34,9505.0,188.5,188.57,188.34,188.34,9505.0
2023-06-07 13:45:00,188.52,188.77,188.49,188.5,2300.0,188.52,188.77,188.49,188.5,2300.0
2023-06-07 13:50:00,188.55,188.66,188.46,188.65,2583.0,188.55,188.66,188.46,188.65,2583.0
2023-06-07 13:55:00,188.68,188.91,188.67,188.9,4698.0,188.68,188.91,188.67,188.9,4698.0
2023-06-07 14:00:00,188.85,188.95,188.76,188.87,3831.0,188.85,188.95,188.76,188.87,3831.0
2023-06-07 14:05:00,188.93,189.23,188.93,189.17,3845.0,188.93,189.23,188.93,189.17,3845.0
2023-06-07 14:10:00,189.25,189.36,188.99,189.3,8946.0,189.25,189.36,188.99,189.3,8946.0
2023-06-07 14:15:00,189.28,189.54,189.27,189.37,3922.0,189.28,189.54,189.27,189.37,3922.0
2023-06-07 14:20:00,189.49,189.56,189.27,189.39,1322.0,189.49,189.56,189.27,189.39,1322.0
2023-06-07 14:25:00,189.29,189.32,188.88,189.0,6349.0,189.29,189.32,188.88,189.0,6349.0
2023-06-07 14:30:00,188.97,189.12,188.69,188.82,3969.0,188.97,189.12,188.69,188.82,3969.0
2023-06-07 14:35:00,188.88,189.11,188.77,189.11,4758.0,188.88,189.11,188.77,189.11,4758.0
2023-06-07 14:40:00,189.2,189.28,188.9,188.94,5472.0,189.2,189.28,188.9,188.94,5472.0
2023-06-07 14:45:00,188.94,189.12,188.86,189.02,3821.0,188.94,189.12,188.86,189.02,3821.0
2023-06-07 14:50:00,188.94,189.26,188.85,189.23,2671.0,188.94,189.26,188.85,189.23,2671.0
2023-06-07 14:55:00,189.24,189.24,188.96,189.18,3412.0,189.24,189.24,188.96,189.18,3412.0
2023-06-07 15:00:00,189.06,189.23,188.88,188.98,7575.0,189.06,189.23,188.88,188.98,7575.0
2023-06-07 15:05:00,189.09,189.16,188.91,189.01,5105.0,189.09,189.16,188.91,189.01,5105.0
2023-06-07 15:10:00,189.02,189.16,188.9,188.94,8153.0,189.02,189.16,188.9,188.94,8153.0
2023-06-07 15:15:00,188.94,189.09,188.93,188.95,3491.0,188.94,189.09,188.93,188.95,3491.0
2023-06-07 15:20:00,189.05,189.27,188.92,189.0,4606.0,189.05,189.27,188.92,189.0,4606.0
2023-06-07 15:25:00,188.96,189.02,188.6,188.92,9868.0,188.96,189.02,188.6,188.92,9868.0
2023-06-07 15:30:00,188.89,189.2,188.8,188.9,9005.0,188.89,189.2,188.8,188.9,9005.0
2023-06-07 15:35:00,188.91,188.91,188.4,188.4,13797.0,188.91,188.91,188.4,188.4,13797.0
2023-06-07 15:40:00,188.43,188.46,188.09,188.46,14214.0,188.43,188.46,188.09,188.46,14214.0
2023-06-07 15:45:00,188.42,188.73,188.38,188.54,19097.0,188.42,188.73,188.38,188.54,19097.0
2023-06-07 15:50:00,188.55,189.21,188.52,189.11,41055.0,188.55,189.21,188.52,189.11,41055.0
2023-06-07 15:55:00,189.09,189.38,188.78,188.84,111158.0,189.09,189.38,188.78,188.84,111158.0
2023-06-08 09:30:00,189.8,189.8,188.5,189.53,12671.0,189.8,189.8,188.5,189.53,12671.0
2023-06-08 09:35:00,189.65,190.4,189.48,190.4,31064.0,189.65,190.4,189.48,190.4,31064.0
2023-06-08 09:40:00,190.25,190.55,189.11,189.8,8797.0,190.25,190.55,189.11,189.8,8797.0
2023-06-08 09:45:00,189.98,189.98,188.56,188.9,2138.0,189.98,189.98,188.56,188.9,2138.0
2023-06-08 09:50:00,189.09,189.23,188.67,188.78,1348.0,189.09,189.23,188.67,188.78,1348.0
2023-06-08 09:55:00,188.71,189.32,188.57,189.28,700.0,188.71,189.32,188.57,189.28,700.0
2023-06-08 10:00:00,189.03,189.44,188.83,189.13,3072.0,189.03,189.44,188.83,189.13,3072.0
2023-06-08 10:05:00,189.4,189.62,189.06,189.22,1942.0,189.4,189.62,189.06,189.22,1942.0
2023-06-08 10:10:00,189.24,189.55,189.05,189.26,700.0,189.24,189.55,189.05,189.26,700.0
2023-06-08 10:15:00,189.48,189.83,189.2,189.31,4451.0,189.48,189.83,189.2,189.31,4451.0
2023-06-08 10:20:00,189.38,189.38,189.2,189.31,1300.0,189.38,189.38,189.2,189.31,1300.0
2023-06-08 10:25:00,189.17,189.42,188.94,189.36,3683.0,189.17,189.42,188.94,189.36,3683.0
2023-06-08 10:30:00,189.48,189.85,189.46,189.49,2141.0,189.48,189.85,189.46,189.49,2141.0
2023-06-08 10:35:00,189.52,189.67,189.28,189.46,5360.0,189.52,189.67,189.28,189.46,5360.0
2023-06-08 10:40:00,189.76,189.91,189.68,189.73,1121.0,189.76,189.91,189.68,189.73,1121.0
2023-06-08 10:45:00,189.86,189.88,189.22,189.31,5120.0,189.86,189.88,189.22,189.31,5120.0
2023-06-08 10:50:00,189.5,189.7,189.45,189.69,1981.0,189.5,189.7,189.45,189.69,1981.0
2023-06-08 10:55:00,189.56,189.59,189.27,189.51,2531.0,189.56,189.59,189.27,189.51,2531.0
2023-06-08 11:00:00,189.55,190.12,189.55,189.83,8319.0,189.55,190.12,189.55,189.83,8319.0
2023-06-08 11:05:00,189.75,190.1,189.66,190.02,2780.0,189.75,190.1,189.66,190.02,2780.0
2023-06-08 11:10:00,190.11,190.16,189.44,189.5,3948.0,190.11,190.16,189.44,189.5,3948.0
2023-06-08 11:15:00,189.53,189.55,189.22,189.35,7517.0,189.53,189.55,189.22,189.35,7517.0
2023-06-08 11:20:00,189.47,189.58,189.23,189.23,1663.0,189.47,189.58,189.23,189.23,1663.0
2023-06-08 11:25:00,189.04,189.08,188.52,188.86,4518.0,189.04,189.08,188.52,188.86,4518.0
2023-06-08 11:30:00,188.72,188.96,188.63,188.9,1405.0,188.72,188.96,188.63,188.9,1405.0
2023-06-08 11:35:00,188.78,188.9,188.77,188.8,755.0,188.78,188.9,188.77,188.8,755.0
2023-06-08 11:40:00,188.94,189.15,188.78,189.09,1900.0,188.94,189.15,188.78,189.09,1900.0
2023-06-08 11:45:00,189.09,189.09,188.79,188.82,2094.0,189.09,189.09,188.79,188.82,2094.0
2023-06-08 11:50:00,188.72,188.89,188.66,188.78,1661.0,188.72,188.89,188.66,188.78,1661.0
2023-06-08 11:55:00,188.85,188.95,188.61,188.61,2841.0,188.85,188.95,188.61,188.61,2841.0
2023-06-08 12:00:00,188.61,188.61,188.2,188.3,1805.0,188.61,188.61,188.2,188.3,1805.0
2023-06-08 12:05:00,188.15,188.3,188.09,188.19,1200.0,188.15,188.3,188.09,188.19,1200.0
2023-06-08 12:10:00,188.34,188.62,188.27,188.4,5385.0,188.34,188.62,188.27,188.4,5385.0
2023-06-08 12:15:00,188.32,188.6,188.26,188.53,1825.0,188.32,188.6,188.26,188.53,1825.0
2023-06-08 12:20:00,188.58,188.96,188.58,188.84,3296.0,188.58,188.96,188.58,188.84,3296.0
2023-06-08 12:25:00,188.77,188.82,188.58,188.82,1147.0,188.77,188.82,188.58,188.82,1147.0
2023-06-08 12:30:00,188.69,188.69,188.37,188.46,1847.0,188.69,188.69,188.37,188.46,1847.0
2023-06-08 12:35:00,188.35,188.36,188.05,188.05,900.0,188.35,188.36,188.05,188.05,900.0
2023-06-08 12:40:00,188.07,188.15,187.74,187.86,3423.0,188.07,188.15,187.74,187.86,3423.0
2023-06-08 12:45:00,187.81,187.88,187.79,187.79,1122.0,187.81,187.88,187.79,187.79,1122.0
2023-06-08 12:50:00,187.79,188.19,187.71,188.19,3136.0,187.79,188.19,187.71,188.19,3136.0
2023-06-08 12:55:00,188.13,188.29,188.09,188.11,2442.0,188.13,188.29,188.09,188.11,2442.0
2023-06-08 13:00:00,188.06,188.3,188.06,188.26,2368.0,188.06,188.3,188.06,188.26,2368.0
2023-06-08 13:05:00,188.27,188.37,188.26,188.36,946.0,188.27,188.37,188.26,188.36,946.0
2023-06-08 13:10:00,188.28,188.38,188.16,188.21,1595.0,188.28,188.38,188.16,188.21,1595.0
2023-06-08 13:15:00,188.27,188.31,188.14,188.23,1520.0,188.27,188.31,188.14,188.23,1520.0
2023-06-08 13:20:00,188.21,188.31,188.03,188.31,3654.0,188.21,188.31,188.03,188.31,3654.0
2023-06-08 13:25:00,188.38,188.41,188.35,188.4,700.0,188.38,188.41,188.35,188.4,700.0
2023-06-08 13:30:00,188.4,188.56,188.16,188.16,2351.0,188.4,188.56,188.16,188.16,2351.0
2023-06-08 13:35:00,188.14,188.16,188.12,188.12,1073.0,188.14,188.16,188.12,188.12,1073.0
2023-06-08 13:40:00,187.99,188.05,187.88,187.98,1311.0,187.99,188.05,187.88,187.98,1311.0
2023-06-08 13:45:00,187.85,187.96,187.85,187.91,500.0,187.85,187.96,187.85,187.91,500.0
2023-06-08 13:50:00,187.95,188.16,187.91,188.14,3118.0,187.95,188.16,187.91,188.14,3118.0
2023-06-08 13:55:00,188.13,188.38,188.13,188.18,3915.0,188.13,188.38,188.13,188.18,3915.0
2023-06-08 14:00:00,188.33,188.58,188.26,188.49,3100.0,188.33,188.58,188.26,188.49,3100.0
2023-06-08 14:05:00,188.64,188.64,188.09,188.23,4000.0,188.64,188.64,188.09,188.23,4000.0
2023-06-08 14:10:00,188.11,188.3,188.08,188.11,1600.0,188.11,188.3,188.08,188.11,1600.0
2023-06-08 14:15:00,188.19,188.58,188.18,188.34,2647.0,188.19,188.58,188.18,188.34,2647.0
2023-06-08 14:20:00,188.48,188.48,188.21,188.24,1450.0,188.48,188.48,188.21,188.24,1450.0
2023-06-08 14:25:00,188.17,188.26,187.93,187.99,1807.0,188.17,188.26,187.93,187.99,1807.0
2023-06-08 14:30:00,187.95,188.47,187.92,188.47,11194.0,187.95,188.47,187.92,188.47,11194.0
2023-06-08 14:35:00,188.52,188.52,188.21,188.24,4166.0,188.52,188.52,188.21,188.24,4166.0
2023-06-08 14:40:00,188.27,188.56,188.27,188.56,1110.0,188.27,188.56,188.27,188.56,1110.0
2023-06-08 14:45:00,188.56,188.87,188.52,188.86,1828.0,188.56,188.87,188.52,188.86,1828.0
2023-06-08 14:50:00,188.8,188.88,188.7,188.71,1360.0,188.8,188.88,188.7,188.71,1360.0
2023-06-08 14:55:00,188.76,188.83,188.63,188.7,4487.0,188.76,188.83,188.63,188.7,4487.0
2023-06-08 15:00:00,188.7,188.74,188.61,188.63,2161.0,188.7,188.74,188.61,188.63,2161.0
2023-06-08 15:05:00,188.66,188.74,188.63,188.72,2961.0,188.66,188.74,188.63,188.72,2961.0
2023-06-08 15:10:00,188.74,188.77,188.63,188.66,1169.0,188.74,188.77,188.63,188.66,1169.0
2023-06-08 15:15:00,188.61,188.74,188.58,188.74,1895.0,188.61,188.74,188.58,188.74,1895.0
2023-06-08 15:20:00,188.74,188.74,188.46,188.66,2932.0,188.74,188.74,188.46,188.66,2932.0
2023-06-08 15:25:00,188.6,188.71,188.46,188.67,2811.0,188.6,188.71,188.46,188.67,2811.0
2023-06-08 15:30:00,188.74,188.81,188.67,188.69,5349.0,188.74,188.81,188.67,188.69,5349.0
2023-06-08 15:35:00,188.69,188.79,188.67,188.74,4318.0,188.69,188.79,188.67,188.74,4318.0
2023-06-08 15:40:00,188.68,188.88,188.65,188.75,7464.0,188.68,188.88,188.65,188.75,7464.0
2023-06-08 15:45:00,188.74,188.74,188.25,188.34,9557.0,188.74,188.74,188.25,188.34,9557.0
2023-06-08 15:50:00,188.27,188.52,188.01,188.12,23507.0,188.27,188.52,188.01,188.12,23507.0
2023-06-08 15:55:00,188.12,188.33,188.05,188.15,34696.0,188.12,188.33,188.05,188.15,34696.0
2023-06-09 09:30:00,190.0,190.7,189.63,189.64,13796.0,190.0,190.7,189.63,189.64,13796.0
2023-06-09 09:35:00,189.5,189.5,188.6,189.0,2133.0,189.5,189.5,188.6,189.0,2133.0
2023-06-09 09:40:00,188.96,190.09,188.91,190.0,4053.0,188.96,190.09,188.91,190.0,4053.0
2023-06-09 09:45:00,190.17,190.23,189.07,189.07,2817.0,190.17,190.23,189.07,189.07,2817.0
2023-06-09 09:50:00,189.28,189.63,188.75,189.28,1711.0,189.28,189.63,188.75,189.28,1711.0
2023-06-09 09:55:00,189.21,189.94,189.21,189.94,1100.0,189.21,189.94,189.21,189.94,1100.0
2023-06-09 10:00:00,189.57,189.78,188.77,188.77,2631.0,189.57,189.78,188.77,188.77,2631.0
2023-06-09 10:05:00,189.01,189.16,188.8,189.02,4585.0,189.01,189.16,188.8,189.02,4585.0
2023-06-09 10:10:00,188.85,189.0,188.71,188.75,1066.0,188.85,189.0,188.71,188.75,1066.0
2023-06-09 10:15:00,188.76,188.8,187.98,188.18,13002.0,188.76,188.8,187.98,188.18,13002.0
2023-06-09 10:20:00,188.25,188.25,187.99,188.11,2139.0,188.25,188.25,187.99,188.11,2139.0
2023-06-09 10:25:00,188.1,188.19,187.74,187.86,5842.0,188.1,188.19,187.74,187.86,5842.0
2023-06-09 10:30:00,187.89,188.12,187.26,187.4,8793.0,187.89,188.12,187.26,187.4,8793.0
2023-06-09 10:35:00,187.19,187.23,186.74,186.92,6469.0,187.19,187.23,186.74,186.92,6469.0
2023-06-09 10:40:00,186.69,186.69,186.14,186.16,6302.0,186.69,186.69,186.14,186.16,6302.0
2023-06-09 10:45:00,186.14,186.51,185.86,185.88,8136.0,186.14,186.51,185.86,185.88,8136.0
2023-06-09 10:50:00,185.77,185.83,185.2,185.2,11368.0,185.77,185.83,185.2,185.2,11368.0
2023-06-09 10:55:00,185.35,186.13,185.34,185.98,5810.0,185.35,186.13,185.34,185.98,5810.0
2023-06-09 11:00:00,186.2,186.45,185.71,185.72,10050.0,186.2,186.45,185.71,185.72,10050.0
2023-06-09 11:05:00,185.81,186.37,185.81,186.18,4900.0,185.81,186.37,185.81,186.18,4900.0
2023-06-09 11:10:00,186.36,186.68,186.18,186.56,8178.0,186.36,186.68,186.18,186.56,8178.0
2023-06-09 11:15:00,186.49,186.56,186.27,186.44,6526.0,186.49,186.56,186.27,186.44,6526.0
2023-06-09 11:20:00,186.56,186.89,186.47,186.78,4933.0,186.56,186.89,186.47,186.78,4933.0
2023-06-09 11:25:00,186.93,186.93,186.45,186.51,6464.0,186.93,186.93,186.45,186.51,6464.0
2023-06-09 11:30:00,186.55,187.16,186.4,187.16,4614.0,186.55,187.16,186.4,187.16,4614.0
2023-06-09 11:35:00,187.2,187.45,187.08,187.24,3998.0,187.2,187.45,187.08,187.24,3998.0
2023-06-09 11:40:00,187.22,187.7,187.22,187.49,2576.0,187.22,187.7,187.22,187.49,2576.0
2023-06-09 11:45:00,187.5,187.63,187.34,187.48,1692.0,187.5,187.63,187.34,187.48,1692.0
2023-06-09 11:50:00,187.61,187.63,187.34,187.43,3094.0,187.61,187.63,187.34,187.43,3094.0
2023-06-09 11:55:00,187.25,187.28,187.09,187.11,3217.0,187.25,187.28,187.09,187.11,3217.0
2023-06-09 12:00:00,187.06,187.38,186.93,187.38,4325.0,187.06,187.38,186.93,187.38,4325.0
2023-06-09 12:05:00,187.62,187.62,187.25,187.32,1135.0,187.62,187.62,187.25,187.32,1135.0
2023-06-09 12:10:00,187.25,187.53,187.25,187.5,500.0,187.25,187.53,187.25,187.5,500.0
2023-06-09 12:15:00,187.68,187.71,187.49,187.62,1629.0,187.68,187.71,187.49,187.62,1629.0
2023-06-09 12:20:00,187.64,187.69,187.54,187.69,2675.0,187.64,187.69,187.54,187.69,2675.0
2023-06-09 12:25:00,187.76,187.84,187.15,187.53,3326.0,187.76,187.84,187.15,187.53,3326.0
2023-06-09 12:30:00,187.55,187.68,187.54,187.55,1230.0,187.55,187.68,187.54,187.55,1230.0
2023-06-09 12:35:00,187.33,187.34,186.85,186.85,2157.0,187.33,187.34,186.85,186.85,2157.0
2023-06-09 12:40:00,186.95,187.35,186.93,187.25,2927.0,186.95,187.35,186.93,187.25,2927.0
2023-06-09 12:45:00,187.23,187.27,187.03,187.27,2377.0,187.23,187.27,187.03,187.27,2377.0
2023-06-09 12:50:00,187.36,187.49,187.23,187.36,3490.0,187.36,187.49,187.23,187.36,3490.0
2023-06-09 12:55:00,187.39,187.56,187.26,187.56,2404.0,187.39,187.56,187.26,187.56,2404.0
2023-06-09 13:00:00,187.43,187.43,187.18,187.19,500.0,187.43,187.43,187.18,187.19,500.0
2023-06-09 13:05:00,187.2,187.32,187.19,187.25,907.0,187.2,187.32,187.19,187.25,907.0
2023-06-09 13:10:00,187.31,187.62,187.2,187.59,3291.0,187.31,187.62,187.2,187.59,3291.0
2023-06-09 13:15:00,187.6,187.6,187.44,187.53,4575.0,187.6,187.6,187.44,187.53,4575.0
2023-06-09 13:20:00,187.46,187.52,187.2,187.52,5229.0,187.46,187.52,187.2,187.52,5229.0
2023-06-09 13:25:00,187.45,187.67,187.37,187.61,3517.0,187.45,187.67,187.37,187.61,3517.0
2023-06-09 13:30:00,187.58,187.58,187.42,187.43,700.0,187.58,187.58,187.42,187.43,700.0
2023-06-09 13:35:00,187.39,187.53,187.38,187.39,1380.0,187.39,187.53,187.38,187.39,1380.0
2023-06-09 13:40:00,187.39,187.51,187.39,187.44,3085.0,187.39,187.51,187.39,187.44,3085.0
2023-06-09 13:45:00,187.48,187.59,187.31,187.32,1901.0,187.48,187.59,187.31,187.32,1901.0
2023-06-09 13:50:00,187.32,187.52,187.32,187.46,1570.0,187.32,187.52,187.32,187.46,1570.0
2023-06-09 13:55:00,187.47,187.55,187.38,187.47,700.0,187.47,187.55,187.38,187.47,700.0
2023-06-09 14:00:00,187.47,187.51,187.37,187.41,2679.0,187.47,187.51,187.37,187.41,2679.0
2023-06-09 14:05:00,187.4,187.43,187.2,187.2,1126.0,187.4,187.43,187.2,187.2,1126.0
2023-06-09 14:10:00,187.35,187.42,187.33,187.41,1700.0,187.35,187.42,187.33,187.41,1700.0
2023-06-09 14:15:00,187.4,187.68,187.35,187.68,4174.0,187.4,187.68,187.35,187.68,4174.0
2023-06-09 14:20:00,187.56,187.73,187.49,187.7,1810.0,187.56,187.73,187.49,187.7,1810.0
2023-06-09 14:25:00,187.64,187.68,187.48,187.53,2857.0,187.64,187.68,187.48,187.53,2857.0
2023-06-09 14:30:00,187.58,187.58,187.35,187.5,2157.0,187.58,187.58,187.35,187.5,2157.0
2023-06-09 14:35:00,187.5,187.55,187.41,187.44,1851.0,187.5,187.55,187.41,187.44,1851.0
2023-06-09 14:40:00,187.53,187.61,187.53,187.59,712.0,187.53,187.61,187.53,187.59,712.0
2023-06-09 14:45:00,187.52,187.73,187.51,187.52,2688.0,187.52,187.73,187.51,187.52,2688.0
2023-06-09 14:50:00,187.63,187.74,187.6,187.61,1457.0,187.63,187.74,187.6,187.61,1457.0
2023-06-09 14:55:00,187.59,187.75,187.59,187.75,1202.0,187.59,187.75,187.59,187.75,1202.0
2023-06-09 15:00:00,187.73,188.12,187.73,187.99,4089.0,187.73,188.12,187.73,187.99,4089.0
2023-06-09 15:05:00,187.9,187.92,187.77,187.77,13143.0,187.9,187.92,187.77,187.77,13143.0
2023-06-09 15:10:00,187.59,187.68,187.46,187.48,2169.0,187.59,187.68,187.46,187.48,2169.0
2023-06-09 15:15:00,187.51,187.51,187.25,187.47,2204.0,187.51,187.51,187.25,187.47,2204.0
2023-06-09 15:20:00,187.4,187.67,187.4,187.54,2059.0,187.4,187.67,187.4,187.54,2059.0
2023-06-09 15:25:00,187.64,187.64,187.37,187.58,3728.0,187.64,187.64,187.37,187.58,3728.0
2023-06-09 15:30:00,187.53,187.68,187.43,187.51,7914.0,187.53,187.68,187.43,187.51,7914.0
2023-06-09 15:35:00,187.51,187.63,187.34,187.39,7947.0,187.51,187.63,187.34,187.39,7947.0
2023-06-09 15:40:00,187.42,187.48,187.13,187.31,6091.0,187.42,187.48,187.13,187.31,6091.0
2023-06-09 15:45:00,187.34,187.46,187.25,187.4,9052.0,187.34,187.46,187.25,187.4,9052.0
2023-06-09 15:50:00,187.19,187.48,187.03,187.42,12595.0,187.19,187.48,187.03,187.42,12595.0
2023-06-09 15:55:00,187.37,187.86,187.29,187.6,51660.0,187.37,187.86,187.29,187.6,51660.0
2023-06-12 09:30:00,189.21,189.47,187.57,187.57,11289.0,189.21,189.47,187.57,187.57,11289.0
2023-06-12 09:35:00,187.88,188.69,187.88,188.67,1555.0,187.88,188.69,187.88,188.67,1555.0
2023-06-12 09:40:00,188.61,188.97,187.85,188.1,3374.0,188.61,188.97,187.85,188.1,3374.0
2023-06-12 09:45:00,188.21,188.3,187.91,188.02,2065.0,188.21,188.3,187.91,188.02,2065.0
2023-06-12 09:50:00,188.29,188.34,187.99,187.99,1629.0,188.29,188.34,187.99,187.99,1629.0
2023-06-12 09:55:00,187.92,188.04,187.59,187.59,1854.0,187.92,188.04,187.59,187.59,1854.0
2023-06-12 10:00:00,187.66,187.84,187.47,187.55,4245.0,187.66,187.84,187.47,187.55,4245.0
2023-06-12 10:05:00,187.52,187.52,187.19,187.2,4895.0,187.52,187.52,187.19,187.2,4895.0
2023-06-12 10:10:00,187.2,187.53,186.96,187.42,6474.0,187.2,187.53,186.96,187.42,6474.0
2023-06-12 10:15:00,187.4,187.6,187.3,187.55,6102.0,187.4,187.6,187.3,187.55,6102.0
2023-06-12 10:20:00,187.5,188.16,187.46,188.16,3336.0,187.5,188.16,187.46,188.16,3336.0
2023-06-12 10:25:00,188.12,188.13,187.7,187.9,3558.0,188.12,188.13,187.7,187.9,3558.0
2023-06-12 10:30:00,187.94,188.4,187.78,188.18,5553.0,187.94,188.4,187.78,188.18,5553.0
2023-06-12 10:35:00,188.28,188.42,188.04,188.07,1987.0,188.28,188.42,188.04,188.07,1987.0
2023-06-12 10:40:00,187.94,188.16,187.73,188.07,1900.0,187.94,188.16,187.73,188.07,1900.0
2023-06-12 10:45:00,188.07,188.68,188.07,188.6,2848.0,188.07,188.68,188.07,188.6,2848.0
2023-06-12 10:50:00,188.58,188.88,188.58,188.67,3180.0,188.58,188.88,188.58,188.67,3180.0
2023-06-12 10:55:00,188.67,188.83,188.3,188.56,41828.0,188.67,188.83,188.3,188.56,41828.0
2023-06-12 11:00:00,188.62,188.91,188.56,188.56,2061.0,188.62,188.91,188.56,188.56,2061.0
2023-06-12 11:05:00,188.42,188.82,188.42,188.49,3747.0,188.42,188.82,188.42,188.49,3747.0
2023-06-12 11:10:00,188.63,188.84,188.49,188.84,1215.0,188.63,188.84,188.49,188.84,1215.0
2023-06-12 11:15:00,188.82,188.82,188.59,188.69,4175.0,188.82,188.82,188.59,188.69,4175.0
2023-06-12 11:20:00,188.52,188.81,188.38,188.51,5266.0,188.52,188.81,188.38,188.51,5266.0
2023-06-12 11:25:00,188.51,188.63,188.43,188.48,2415.0,188.51,188.63,188.43,188.48,2415.0
2023-06-12 11:30:00,188.61,188.86,188.56,188.8,2858.0,188.61,188.86,188.56,188.8,2858.0
2023-06-12 11:35:00,188.9,189.1,188.75,188.75,3016.0,188.9,189.1,188.75,188.75,3016.0
2023-06-12 11:40:00,188.7,189.1,188.7,189.07,7626.0,188.7,189.1,188.7,189.07,7626.0
2023-06-12 11:45:00,189.05,189.38,189.05,189.24,1626.0,189.05,189.38,189.05,189.24,1626.0
2023-06-12 11:50:00,189.22,189.56,189.12,189.12,14216.0,189.22,189.56,189.12,189.12,14216.0
2023-06-12 11:55:00,189.12,189.82,189.12,189.82,2723.0,189.12,189.82,189.12,189.82,2723.0
2023-06-12 12:00:00,189.84,189.9,189.33,189.33,4257.0,189.84,189.9,189.33,189.33,4257.0
2023-06-12 12:05:00,189.46,189.63,189.41,189.63,1758.0,189.46,189.63,189.41,189.63,1758.0
2023-06-12 12:10:00,189.68,189.94,189.61,189.8,8836.0,189.68,189.94,189.61,189.8,8836.0
2023-06-12 12:15:00,189.8,189.93,189.76,189.84,804.0,189.8,189.93,189.76,189.84,804.0
2023-06-12 12:20:00,189.76,189.86,189.6,189.86,2508.0,189.76,189.86,189.6,189.86,2508.0
2023-06-12 12:25:00,189.79,189.95,189.77,189.88,1500.0,189.79,189.95,189.77,189.88,1500.0
2023-06-12 12:30:00,190.0,190.1,189.93,190.08,36076.0,190.0,190.1,189.93,190.08,36076.0
2023-06-12 12:35:00,190.08,190.47,189.93,190.47,6714.0,190.08,190.47,189.93,190.47,6714.0
2023-06-12 12:40:00,190.47,190.48,189.99,190.0,1957.0,190.47,190.48,189.99,190.0,1957.0
2023-06-12 12:45:00,190.12,190.27,190.07,190.26,3108.0,190.12,190.27,190.07,190.26,3108.0
2023-06-12 12:50:00,190.21,190.42,190.13,190.42,2329.0,190.21,190.42,190.13,190.42,2329.0
2023-06-12 12:55:00,190.35,190.56,190.3,190.49,7647.0,190.35,190.56,190.3,190.49,7647.0
2023-06-12 13:00:00,190.49,190.58,190.48,190.49,3767.0,190.49,190.58,190.48,190.49,3767.0
2023-06-12 13:05:00,190.49,190.51,189.93,189.93,8374.0,190.49,190.51,189.93,189.93,8374.0
2023-06-12 13:10:00,189.95,190.14,189.85,189.93,2263.0,189.95,190.14,189.85,189.93,2263.0
2023-06-12 13:15:00,189.92,190.17,189.92,190.0,3124.0,189.92,190.17,189.92,190.0,3124.0
2023-06-12 13:20:00,190.0,190.18,189.99,190.13,1406.0,190.0,190.18,189.99,190.13,1406.0
2023-06-12 13:25:00,190.11,190.11,189.82,189.99,3384.0,190.11,190.11,189.82,189.99,3384.0
2023-06-12 13:30:00,189.98,190.11,189.94,190.11,1568.0,189.98,190.11,189.94,190.11,1568.0
2023-06-12 13:35:00,190.04,190.05,189.44,189.58,4589.0,190.04,190.05,189.44,189.58,4589.0
2023-06-12 13:40:00,189.51,189.82,189.51,189.82,3869.0,189.51,189.82,189.51,189.82,3869.0
2023-06-12 13:45:00,189.89,190.1,189.88,190.09,2857.0,189.89,190.1,189.88,190.09,2857.0
2023-06-12 13:50:00,190.01,190.15,189.86,190.11,2878.0,190.01,190.15,189.86,190.11,2878.0
2023-06-12 13:55:00,190.12,190.34,190.04,190.34,3227.0,190.12,190.34,190.04,190.34,3227.0
2023-06-12 14:00:00,190.29,190.29,189.98,189.98,5909.0,190.29,190.29,189.98,189.98,5909.0
2023-06-12 14:05:00,189.87,189.88,189.8,189.85,422.0,189.87,189.88,189.8,189.85,422.0
2023-06-12 14:10:00,189.89,190.29,189.89,190.29,5502.0,189.89,190.29,189.89,190.29,5502.0
2023-06-12 14:15:00,190.19,190.27,189.91,189.91,2748.0,190.19,190.27,189.91,189.91,2748.0
2023-06-12 14:20:00,189.95,189.95,189.57,189.57,1351.0,189.95,189.95,189.57,189.57,1351.0
2023-06-12 14:25:00,189.64,189.79,189.58,189.64,2535.0,189.64,189.79,189.58,189.64,2535.0
2023-06-12 14:30:00,189.7,189.7,189.47,189.56,4679.0,189.7,189.7,189.47,189.56,4679.0
2023-06-12 14:35:00,189.51,189.64,189.42,189.44,3409.0,189.51,189.64,189.42,189.44,3409.0
2023-06-12 14:40:00,189.51,189.88,189.44,189.88,6166.0,189.51,189.88,189.44,189.88,6166.0
2023-06-12 14:45:00,189.89,189.94,189.78,189.83,3023.0,189.89,189.94,189.78,189.83,3023.0
2023-06-12 14:50:00,189.91,189.91,189.69,189.72,2882.0,189.91,189.91,189.69,189.72,2882.0
2023-06-12 14:55:00,189.73,189.83,189.7,189.78,2427.0,189.73,189.83,189.7,189.78,2427.0
2023-06-12 15:00:00,189.81,189.87,189.67,189.87,5098.0,189.81,189.87,189.67,189.87,5098.0
2023-06-12 15:05:00,189.87,189.98,189.81,189.98,3958.0,189.87,189.98,189.81,189.98,3958.0
2023-06-12 15:10:00,190.0,190.0,189.74,189.88,5150.0,190.0,190.0,189.74,189.88,5150.0
2023-06-12 15:15:00,189.86,189.91,189.65,189.71,3717.0,189.86,189.91,189.65,189.71,3717.0
2023-06-12 15:20:00,189.73,190.01,189.53,190.01,6592.0,189.73,190.01,189.53,190.01,6592.0
2023-06-12 15:25:00,190.0,190.05,189.91,190.0,7002.0,190.0,190.05,189.91,190.0,7002.0
2023-06-12 15:30:00,190.04,190.19,189.95,190.15,6818.0,190.04,190.19,189.95,190.15,6818.0
2023-06-12 15:35:00,190.14,190.19,190.08,190.13,8453.0,190.14,190.19,190.08,190.13,8453.0
2023-06-12 15:40:00,190.14,190.25,189.97,190.17,17028.0,190.14,190.25,189.97,190.17,17028.0
2023-06-12 15:45:00,190.09,190.12,189.96,190.03,4367.0,190.09,190.12,189.96,190.03,4367.0
2023-06-12 15:50:00,190.15,190.2,189.94,190.05,14067.0,190.15,190.2,189.94,190.05,14067.0
2023-06-12 15:55:00,189.98,190.67,189.95,190.51,83741.0,189.98,190.67,189.95,190.51,83741.0
2023-06-13 09:30:00,191.32,192.23,190.75,191.14,13995.0,191.32,192.23,190.75,191.14,13995.0
2023-06-13 09:35:00,191.21,191.76,190.64,190.89,8089.0,191.21,191.76,190.64,190.89,8089.0
2023-06-13 09:40:00,190.89,191.17,190.51,190.89,4566.0,190.89,191.17,190.51,190.89,4566.0
2023-06-13 09:45:00,190.74,191.06,190.17,190.18,2755.0,190.74,191.06,190.17,190.18,2755.0
2023-06-13 09:50:00,190.39,190.39,189.65,189.89,4520.0,190.39,190.39,189.65,189.89,4520.0
2023-06-13 09:55:00,190.05,190.62,189.77,190.5,7554.0,190.05,190.62,189.77,190.5,7554.0
2023-06-13 10:00:00,190.54,191.23,190.54,191.05,3548.0,190.54,191.23,190.54,191.05,3548.0
2023-06-13 10:05:00,191.0,191.32,190.66,190.73,5194.0,191.0,191.32,190.66,190.73,5194.0
2023-06-13 10:10:00,190.61,190.77,189.97,190.18,10609.0,190.61,190.77,189.97,190.18,10609.0
2023-06-13 10:15:00,190.15,190.48,188.95,190.08,10629.0,190.15,190.48,188.95,190.08,10629.0
2023-06-13 10:20:00,190.25,190.95,190.07,190.64,4992.0,190.25,190.95,190.07,190.64,4992.0
2023-06-13 10:25:00,190.58,190.93,190.06,190.06,9574.0,190.58,190.93,190.06,190.06,9574.0
2023-06-13 10:30:00,190.2,190.71,190.11,190.71,4925.0,190.2,190.71,190.11,190.71,4925.0
2023-06-13 10:35:00,190.69,191.05,190.45,190.73,5893.0,190.69,191.05,190.45,190.73,5893.0
2023-06-13 10:40:00,190.64,190.79,190.52,190.72,3532.0,190.64,190.79,190.52,190.72,3532.0
2023-06-13 10:45:00,190.75,190.96,190.64,190.84,2300.0,190.75,190.96,190.64,190.84,2300.0
2023-06-13 10:50:00,190.91,191.22,190.91,191.19,3490.0,190.91,191.22,190.91,191.19,3490.0
2023-06-13 10:55:00,191.07,191.19,190.69,190.76,2848.0,191.07,191.19,190.69,190.76,2848.0
2023-06-13 11:00:00,190.62,190.62,190.24,190.27,1528.0,190.62,190.62,190.24,190.27,1528.0
2023-06-13 11:05:00,190.23,190.24,190.02,190.18,1848.0,190.23,190.24,190.02,190.18,1848.0
2023-06-13 11:10:00,190.15,190.4,190.02,190.2,4483.0,190.15,190.4,190.02,190.2,4483.0
2023-06-13 11:15:00,190.02,190.12,189.87,190.02,2619.0,190.02,190.12,189.87,190.02,2619.0
2023-06-13 11:20:00,190.05,190.07,189.86,189.91,3075.0,190.05,190.07,189.86,189.91,3075.0
2023-06-13 11:25:00,190.05,190.13,189.84,190.03,3566.0,190.05,190.13,189.84,190.03,3566.0
2023-06-13 11:30:00,190.03,190.15,189.73,189.81,4525.0,190.03,190.15,189.73,189.81,4525.0
2023-06-13 11:35:00,189.81,190.12,189.8,190.02,2811.0,189.81,190.12,189.8,190.02,2811.0
2023-06-13 11:40:00,189.98,190.2,189.85,190.2,2025.0,189.98,190.2,189.85,190.2,2025.0
2023-06-13 11:45:00,190.07,190.37,190.07,190.34,1899.0,190.07,190.37,190.07,190.34,1899.0
2023-06-13 11:50:00,190.31,190.47,190.24,190.42,2592.0,190.31,190.47,190.24,190.42,2592.0
2023-06-13 11:55:00,190.34,190.54,190.16,190.18,3627.0,190.34,190.54,190.16,190.18,3627.0
2023-06-13 12:00:00,190.1,190.19,189.97,190.14,2373.0,190.1,190.19,189.97,190.14,2373.0
2023-06-13 12:05:00,190.15,190.17,189.96,190.17,1612.0,190.15,190.17,189.96,190.17,1612.0
2023-06-13 12:10:00,190.18,190.21,190.11,190.2,1824.0,190.18,190.21,190.11,190.2,1824.0
2023-06-13 12:15:00,190.26,190.46,190.26,190.46,2325.0,190.26,190.46,190.26,190.46,2325.0
2023-06-13 12:20:00,190.43,190.43,190.12,190.17,3159.0,190.43,190.43,190.12,190.17,3159.0
2023-06-13 12:25:00,190.15,190.29,189.96,190.29,2511.0,190.15,190.29,189.96,190.29,2511.0
2023-06-13 12:30:00,190.19,190.5,190.15,190.5,2500.0,190.19,190.5,190.15,190.5,2500.0
2023-06-13 12:35:00,190.52,190.84,190.48,190.78,10611.0,190.52,190.84,190.48,190.78,10611.0
2023-06-13 12:40:00,190.78,191.16,190.78,191.16,4138.0,190.78,191.16,190.78,191.16,4138.0
2023-06-13 12:45:00,191.19,191.19,190.78,190.81,3346.0,191.19,191.19,190.78,190.81,3346.0
2023-06-13 12:50:00,190.83,190.85,190.8,190.85,722.0,190.83,190.85,190.8,190.85,722.0
2023-06-13 12:55:00,190.85,190.99,190.73,190.93,4619.0,190.85,190.99,190.73,190.93,4619.0
2023-06-13 13:00:00,190.93,191.21,190.93,191.2,3102.0,190.93,191.21,190.93,191.2,3102.0
2023-06-13 13:05:00,191.24,191.36,191.17,191.19,4447.0,191.24,191.36,191.17,191.19,4447.0
2023-06-13 13:10:00,191.15,191.19,190.97,191.08,1716.0,191.15,191.19,190.97,191.08,1716.0
2023-06-13 13:15:00,191.08,191.54,191.07,191.53,3380.0,191.08,191.54,191.07,191.53,3380.0
2023-06-13 13:20:00,191.51,191.93,191.51,191.86,2435.0,191.51,191.93,191.51,191.86,2435.0
2023-06-13 13:25:00,191.86,191.86,191.56,191.66,3865.0,191.86,191.86,191.56,191.66,3865.0
2023-06-13 13:30:00,191.66,191.87,191.59,191.64,5567.0,191.66,191.87,191.59,191.64,5567.0
2023-06-13 13:35:00,191.64,191.72,191.26,191.59,3378.0,191.64,191.72,191.26,191.59,3378.0
2023-06-13 13:40:00,191.67,191.73,191.53,191.67,3500.0,191.67,191.73,191.53,191.67,3500.0
2023-06-13 13:45:00,191.65,191.74,191.48,191.54,4116.0,191.65,191.74,191.48,191.54,4116.0
2023-06-13 13:50:00,191.55,191.82,191.5,191.59,4636.0,191.55,191.82,191.5,191.59,4636.0
2023-06-13 13:55:00,191.57,191.66,191.32,191.52,2602.0,191.57,191.66,191.32,191.52,2602.0
2023-06-13 14:00:00,191.41,191.66,191.41,191.46,6841.0,191.41,191.66,191.41,191.46,6841.0
2023-06-13 14:05:00,191.54,191.54,191.09,191.18,3785.0,191.54,191.54,191.09,191.18,3785.0
2023-06-13 14:10:00,190.93,191.2,190.8,191.04,3665.0,190.93,191.2,190.8,191.04,3665.0
2023-06-13 14:15:00,191.11,191.3,191.11,191.22,4446.0,191.11,191.3,191.11,191.22,4446.0
2023-06-13 14:20:00,191.2,191.35,191.1,191.22,4839.0,191.2,191.35,191.1,191.22,4839.0
2023-06-13 14:25:00,191.24,191.25,190.85,191.21,11527.0,191.24,191.25,190.85,191.21,11527.0
2023-06-13 14:30:00,191.28,191.34,191.04,191.13,3865.0,191.28,191.34,191.04,191.13,3865.0
2023-06-13 14:35:00,191.13,191.18,191.01,191.15,5332.0,191.13,191.18,191.01,191.15,5332.0
2023-06-13 14:40:00,191.09,191.24,191.09,191.23,2386.0,191.09,191.24,191.09,191.23,2386.0
2023-06-13 14:45:00,191.17,191.26,190.89,190.95,3808.0,191.17,191.26,190.89,190.95,3808.0
2023-06-13 14:50:00,190.94,191.28,190.94,191.1,3378.0,190.94,191.28,190.94,191.1,3378.0
2023-06-13 14:55:00,191.18,191.22,191.1,191.19,1791.0,191.18,191.22,191.1,191.19,1791.0
2023-06-13 15:00:00,191.19,191.28,191.01,191.01,2627.0,191.19,191.28,191.01,191.01,2627.0
2023-06-13 15:05:00,191.13,191.19,191.09,191.15,2308.0,191.13,191.19,191.09,191.15,2308.0
2023-06-13 15:10:00,191.06,191.29,191.0,191.26,18157.0,191.06,191.29,191.0,191.26,18157.0
2023-06-13 15:15:00,191.15,191.22,190.85,191.02,5093.0,191.15,191.22,190.85,191.02,5093.0
2023-06-13 15:20:00,191.03,191.19,190.76,190.76,4193.0,191.03,191.19,190.76,190.76,4193.0
2023-06-13 15:25:00,190.86,190.86,190.56,190.76,10267.0,190.86,190.86,190.56,190.76,10267.0
2023-06-13 15:30:00,190.63,190.71,190.46,190.5,5550.0,190.63,190.71,190.46,190.5,5550.0
2023-06-13 15:35:00,190.47,190.7,190.47,190.68,5736.0,190.47,190.7,190.47,190.68,5736.0
2023-06-13 15:40:00,190.69,190.89,190.67,190.69,6857.0,190.69,190.89,190.67,190.69,6857.0
2023-06-13 15:45:00,190.68,191.02,190.68,190.99,8439.0,190.68,191.02,190.68,190.99,8439.0
2023-06-13 15:50:00,191.06,191.34,190.9,190.92,12150.0,191.06,191.34,190.9,190.92,12150.0
2023-06-13 15:55:00,191.01,191.11,190.84,190.86,41081.0,191.01,191.11,190.84,190.86,41081.0
2023-06-14 09:30:00,190.5,190.86,190.45,190.53,14645.0,190.5,190.86,190.45,190.53,14645.0
2023-06-14 09:35:00,190.13,191.32,190.05,191.32,2156.0,190.13,191.32,190.05,191.32,2156.0
2023-06-14 09:40:00,191.03,192.5,191.03,192.22,3043.0,191.03,192.5,191.03,192.22,3043.0
2023-06-14 09:45:00,191.85,192.4,191.85,192.08,1000.0,191.85,192.4,191.85,192.08,1000.0
2023-06-14 09:50:00,192.0,192.05,191.45,191.46,6409.0,192.0,192.05,191.45,191.46,6409.0
2023-06-14 09:55:00,191.55,191.55,191.12,191.54,1703.0,191.55,191.55,191.12,191.54,1703.0
2023-06-14 10:00:00,191.54,191.63,191.14,191.15,4167.0,191.54,191.63,191.14,191.15,4167.0
2023-06-14 10:05:00,191.46,191.8,191.34,191.58,4250.0,191.46,191.8,191.34,191.58,4250.0
2023-06-14 10:10:00,191.78,191.78,191.45,191.59,1300.0,191.78,191.78,191.45,191.59,1300.0
2023-06-14 10:15:00,191.46,191.96,191.46,191.96,2574.0,191.46,191.96,191.46,191.96,2574.0
2023-06-14 10:20:00,191.63,192.18,191.63,191.69,4614.0,191.63,192.18,191.63,191.69,4614.0
2023-06-14 10:25:00,191.52,191.52,191.03,191.17,4094.0,191.52,191.52,191.03,191.17,4094.0
2023-06-14 10:30:00,191.33,192.01,191.32,191.89,2134.0,191.33,192.01,191.32,191.89,2134.0
2023-06-14 10:35:00,191.99,192.03,191.74,192.03,700.0,191.99,192.03,191.74,192.03,700.0
2023-06-14 10:40:00,192.2,192.45,192.01,192.44,3050.0,192.2,192.45,192.01,192.44,3050.0
2023-06-14 10:45:00,192.53,192.88,192.41,192.52,7678.0,192.53,192.88,192.41,192.52,7678.0
2023-06-14 10:50:00,192.61,192.61,192.16,192.44,6332.0,192.61,192.61,192.16,192.44,6332.0
2023-06-14 10:55:00,192.36,192.5,192.18,192.46,3469.0,192.36,192.5,192.18,192.46,3469.0
2023-06-14 11:00:00,192.23,192.23,191.89,192.08,5878.0,192.23,192.23,191.89,192.08,5878.0
2023-06-14 11:05:00,192.23,192.32,192.07,192.1,3590.0,192.23,192.32,192.07,192.1,3590.0
2023-06-14 11:10:00,191.95,192.32,191.95,192.08,1939.0,191.95,192.32,191.95,192.08,1939.0
2023-06-14 11:15:00,192.31,192.48,192.15,192.39,6805.0,192.31,192.48,192.15,192.39,6805.0
2023-06-14 11:20:00,192.47,192.87,192.44,192.87,5510.0,192.47,192.87,192.44,192.87,5510.0
2023-06-14 11:25:00,192.87,192.98,192.76,192.83,7211.0,192.87,192.98,192.76,192.83,7211.0
2023-06-14 11:30:00,192.87,193.03,192.78,192.97,6184.0,192.87,193.03,192.78,192.97,6184.0
2023-06-14 11:35:00,192.97,193.42,192.85,193.27,3239.0,192.97,193.42,192.85,193.27,3239.0
2023-06-14 11:40:00,193.27,193.42,192.93,193.06,3807.0,193.27,193.42,192.93,193.06,3807.0
2023-06-14 11:45:00,193.06,193.06,192.7,192.76,1603.0,193.06,193.06,192.7,192.76,1603.0
2023-06-14 11:50:00,192.79,193.35,192.71,193.05,5690.0,192.79,193.35,192.71,193.05,5690.0
2023-06-14 11:55:00,193.04,193.06,192.88,192.89,3123.0,193.04,193.06,192.88,192.89,3123.0
2023-06-14 12:00:00,193.08,193.08,192.52,192.59,2200.0,193.08,193.08,192.52,192.59,2200.0
2023-06-14 12:05:00,192.48,192.93,192.47,192.84,4547.0,192.48,192.93,192.47,192.84,4547.0
2023-06-14 12:10:00,192.92,193.48,192.92,193.37,2786.0,192.92,193.48,192.92,193.37,2786.0
2023-06-14 12:15:00,193.4,193.7,193.31,193.5,6843.0,193.4,193.7,193.31,193.5,6843.0
2023-06-14 12:20:00,193.5,193.71,193.37,193.67,2351.0,193.5,193.71,193.37,193.67,2351.0
2023-06-14 12:25:00,193.62,193.86,193.47,193.56,9757.0,193.62,193.86,193.47,193.56,9757.0
2023-06-14 12:30:00,193.64,193.67,193.42,193.5,1680.0,193.64,193.67,193.42,193.5,1680.0
2023-06-14 12:35:00,193.42,193.42,192.99,193.0,7964.0,193.42,193.42,192.99,193.0,7964.0
2023-06-14 12:40:00,193.03,193.32,192.95,193.31,5497.0,193.03,193.32,192.95,193.31,5497.0
2023-06-14 12:45:00,193.39,193.52,193.39,193.52,1013.0,193.39,193.52,193.39,193.52,1013.0
2023-06-14 12:50:00,193.47,193.83,193.47,193.66,4136.0,193.47,193.83,193.47,193.66,4136.0
2023-06-14 12:55:00,193.61,193.77,193.61,193.77,700.0,193.61,193.77,193.61,193.77,700.0
2023-06-14 13:00:00,193.77,193.77,193.5,193.51,2401.0,193.77,193.77,193.5,193.51,2401.0
2023-06-14 13:05:00,193.45,193.68,193.36,193.47,4030.0,193.45,193.68,193.36,193.47,4030.0
2023-06-14 13:10:00,193.58,193.58,193.29,193.31,2900.0,193.58,193.58,193.29,193.31,2900.0
2023-06-14 13:15:00,193.27,193.27,192.94,193.13,5429.0,193.27,193.27,192.94,193.13,5429.0
2023-06-14 13:20:00,193.11,193.16,192.96,193.15,1539.0,193.11,193.16,192.96,193.15,1539.0
2023-06-14 13:25:00,193.1,193.32,193.02,193.15,3600.0,193.1,193.32,193.02,193.15,3600.0
2023-06-14 13:30:00,193.0,193.36,192.92,193.23,4416.0,193.0,193.36,192.92,193.23,4416.0
2023-06-14 13:35:00,193.23,193.27,192.96,193.16,2702.0,193.23,193.27,192.96,193.16,2702.0
2023-06-14 13:40:00,193.36,193.36,193.17,193.17,1200.0,193.36,193.36,193.17,193.17,1200.0
2023-06-14 13:45:00,193.17,193.34,193.04,193.12,3671.0,193.17,193.34,193.04,193.12,3671.0
2023-06-14 13:50:00,193.12,193.22,193.12,193.22,2581.0,193.12,193.22,193.12,193.22,2581.0
2023-06-14 13:55:00,193.08,193.83,193.08,193.71,9921.0,193.08,193.83,193.08,193.71,9921.0
2023-06-14 14:00:00,193.61,193.79,192.89,193.32,14000.0,193.61,193.79,192.89,193.32,14000.0
2023-06-14 14:05:00,193.3,193.38,192.51,193.05,13657.0,193.3,193.38,192.51,193.05,13657.0
2023-06-14 14:10:00,193.27,193.46,192.82,193.11,5071.0,193.27,193.46,192.82,193.11,5071.0
2023-06-14 14:15:00,193.24,193.24,192.25,192.25,3048.0,193.24,193.24,192.25,192.25,3048.0
2023-06-14 14:20:00,192.25,192.26,191.84,191.95,1719.0,192.25,192.26,191.84,191.95,1719.0
2023-06-14 14:25:00,191.8,192.41,191.78,192.41,2241.0,191.8,192.41,191.78,192.41,2241.0
2023-06-14 14:30:00,192.32,192.67,192.15,192.33,8242.0,192.32,192.67,192.15,192.33,8242.0
2023-06-14 14:35:00,192.53,193.03,192.45,192.76,2805.0,192.53,193.03,192.45,192.76,2805.0
2023-06-14 14:40:00,192.76,193.57,192.76,193.42,2111.0,192.76,193.57,192.76,193.42,2111.0
2023-06-14 14:45:00,193.56,193.79,193.33,193.74,2302.0,193.56,193.79,193.33,193.74,2302.0
2023-06-14 14:50:00,193.84,193.85,193.3,193.51,2997.0,193.84,193.85,193.3,193.51,2997.0
2023-06-14 14:55:00,193.54,193.54,193.27,193.37,1896.0,193.54,193.54,193.27,193.37,1896.0
2023-06-14 15:00:00,193.55,193.74,193.46,193.74,3225.0,193.55,193.74,193.46,193.74,3225.0
2023-06-14 15:05:00,193.77,194.92,193.62,194.75,15247.0,193.77,194.92,193.62,194.75,15247.0
2023-06-14 15:10:00,194.69,194.87,194.39,194.53,33377.0,194.69,194.87,194.39,194.53,33377.0
2023-06-14 15:15:00,194.55,194.62,193.63,193.79,11583.0,194.55,194.62,193.63,193.79,11583.0
2023-06-14 15:20:00,193.98,194.45,193.87,194.41,7729.0,193.98,194.45,193.87,194.41,7729.0
2023-06-14 15:25:00,194.51,194.83,194.33,194.39,12044.0,194.51,194.83,194.33,194.39,12044.0
2023-06-14 15:30:00,194.33,194.49,194.14,194.29,14187.0,194.33,194.49,194.14,194.29,14187.0
2023-06-14 15:35:00,194.29,194.47,194.23,194.42,20642.0,194.29,194.47,194.23,194.42,20642.0
2023-06-14 15:40:00,194.41,194.54,194.29,194.39,9677.0,194.41,194.54,194.29,194.39,9677.0
2023-06-14 15:45:00,194.39,194.48,194.14,194.19,28969.0,194.39,194.48,194.14,194.19,28969.0
2023-06-14 15:50:00,194.14,194.68,193.72,194.68,31260.0,194.14,194.68,193.72,194.68,31260.0
2023-06-14 15:55:00,194.68,194.89,194.37,194.37,54437.0,194.68,194.89,194.37,194.37,54437.0
2023-06-15 09:30:00,194.72,194.98,193.5,194.53,28574.0,194.72,194.98,193.5,194.53,28574.0
2023-06-15 09:35:00,194.37,194.62,193.89,194.59,3327.0,194.37,194.62,193.89,194.59,3327.0
2023-06-15 09:40:00,194.58,195.8,194.37,195.72,5370.0,194.58,195.8,194.37,195.72,5370.0
2023-06-15 09:45:00,196.0,196.36,195.87,195.97,5640.0,196.0,196.36,195.87,195.97,5640.0
2023-06-15 09:50:00,196.29,197.0,196.09,197.0,6403.0,196.29,197.0,196.09,197.0,6403.0
2023-06-15 09:55:00,196.97,197.96,196.84,197.72,16408.0,196.97,197.96,196.84,197.72,16408.0
2023-06-15 10:00:00,197.59,198.47,197.52,198.47,25679.0,197.59,198.47,197.52,198.47,25679.0
2023-06-15 10:05:00,198.36,198.39,197.7,198.06,12758.0,198.36,198.39,197.7,198.06,12758.0
2023-06-15 10:10:00,198.06,198.77,198.05,198.26,14922.0,198.06,198.77,198.05,198.26,14922.0
2023-06-15 10:15:00,198.25,198.72,197.28,197.8,13382.0,198.25,198.72,197.28,197.8,13382.0
2023-06-15 10:20:00,197.88,198.36,197.82,198.26,4854.0,197.88,198.36,197.82,198.26,4854.0
2023-06-15 10:25:00,198.28,198.73,198.28,198.64,5805.0,198.28,198.73,198.28,198.64,5805.0
2023-06-15 10:30:00,198.74,198.74,197.92,197.92,7173.0,198.74,198.74,197.92,197.92,7173.0
2023-06-15 10:35:00,198.0,198.12,197.78,197.8,4530.0,198.0,198.12,197.78,197.8,4530.0
2023-06-15 10:40:00,197.93,198.24,197.93,198.22,3600.0,197.93,198.24,197.93,198.22,3600.0
2023-06-15 10:45:00,198.28,198.65,198.28,198.51,4386.0,198.28,198.65,198.28,198.51,4386.0
2023-06-15 10:50:00,198.46,198.73,198.09,198.68,2994.0,198.46,198.73,198.09,198.68,2994.0
2023-06-15 10:55:00,198.72,198.82,198.5,198.6,4309.0,198.72,198.82,198.5,198.6,4309.0
2023-06-15 11:00:00,198.7,198.9,198.6,198.8,2900.0,198.7,198.9,198.6,198.8,2900.0
2023-06-15 11:05:00,198.88,198.89,198.65,198.87,6094.0,198.88,198.89,198.65,198.87,6094.0
2023-06-15 11:10:00,198.84,199.44,198.83,199.44,6189.0,198.84,199.44,198.83,199.44,6189.0
2023-06-15 11:15:00,199.44,199.94,199.4,199.42,17022.0,199.44,199.94,199.4,199.42,17022.0
2023-06-15 11:20:00,199.4,199.59,199.28,199.55,10695.0,199.4,199.59,199.28,199.55,10695.0
2023-06-15 11:25:00,199.53,199.89,199.5,199.88,5591.0,199.53,199.89,199.5,199.88,5591.0
2023-06-15 11:30:00,199.81,199.9,199.45,199.9,23049.0,199.81,199.9,199.45,199.9,23049.0
2023-06-15 11:35:00,199.83,199.91,199.73,199.86,6286.0,199.83,199.91,199.73,199.86,6286.0
2023-06-15 11:40:00,199.79,200.62,199.79,200.54,34211.0,199.79,200.62,199.79,200.54,34211.0
2023-06-15 11:45:00,200.5,200.79,200.49,200.59,15409.0,200.5,200.79,200.49,200.59,15409.0
2023-06-15 11:50:00,200.59,200.67,199.98,200.56,26836.0,200.59,200.67,199.98,200.56,26836.0
2023-06-15 11:55:00,200.5,200.61,200.14,200.57,6027.0,200.5,200.61,200.14,200.57,6027.0
2023-06-15 12:00:00,200.5,200.66,200.23,200.23,17060.0,200.5,200.66,200.23,200.23,17060.0
2023-06-15 12:05:00,200.26,200.35,200.09,200.09,16479.0,200.26,200.35,200.09,200.09,16479.0
2023-06-15 12:10:00,200.14,200.14,199.44,199.45,5203.0,200.14,200.14,199.44,199.45,5203.0
2023-06-15 12:15:00,199.28,199.46,199.07,199.46,6290.0,199.28,199.46,199.07,199.46,6290.0
2023-06-15 12:20:00,199.38,200.02,199.38,199.84,8647.0,199.38,200.02,199.38,199.84,8647.0
2023-06-15 12:25:00,199.87,199.87,199.57,199.7,5126.0,199.87,199.87,199.57,199.7,5126.0
2023-06-15 12:30:00,199.58,199.62,199.47,199.57,4285.0,199.58,199.62,199.47,199.57,4285.0
2023-06-15 12:35:00,199.63,199.9,199.45,199.69,7210.0,199.63,199.9,199.45,199.69,7210.0
2023-06-15 12:40:00,199.54,199.8,199.49,199.52,3623.0,199.54,199.8,199.49,199.52,3623.0
2023-06-15 12:45:00,199.52,199.56,199.38,199.56,1828.0,199.52,199.56,199.38,199.56,1828.0
2023-06-15 12:50:00,199.48,199.67,199.47,199.62,6142.0,199.48,199.67,199.47,199.62,6142.0
2023-06-15 12:55:00,199.56,200.03,199.51,200.02,3554.0,199.56,200.03,199.51,200.02,3554.0
2023-06-15 13:00:00,200.02,200.19,199.93,200.07,2605.0,200.02,200.19,199.93,200.07,2605.0
2023-06-15 13:05:00,200.19,200.29,200.06,200.14,7107.0,200.19,200.29,200.06,200.14,7107.0
2023-06-15 13:10:00,200.1,200.14,199.81,199.81,3706.0,200.1,200.14,199.81,199.81,3706.0
2023-06-15 13:15:00,199.77,200.05,199.65,200.02,7499.0,199.77,200.05,199.65,200.02,7499.0
2023-06-15 13:20:00,200.03,200.18,199.96,200.13,5915.0,200.03,200.18,199.96,200.13,5915.0
2023-06-15 13:25:00,200.13,200.51,200.08,200.32,9433.0,200.13,200.51,200.08,200.32,9433.0
2023-06-15 13:30:00,200.31,200.41,200.03,200.13,3443.0,200.31,200.41,200.03,200.13,3443.0
2023-06-15 13:35:00,200.12,200.21,199.76,199.76,3339.0,200.12,200.21,199.76,199.76,3339.0
2023-06-15 13:40:00,199.81,200.06,199.72,199.97,3395.0,199.81,200.06,199.72,199.97,3395.0
2023-06-15 13:45:00,199.99,200.45,199.99,200.38,8172.0,199.99,200.45,199.99,200.38,8172.0
2023-06-15 13:50:00,200.38,200.56,200.22,200.26,4905.0,200.38,200.56,200.22,200.26,4905.0
2023-06-15 13:55:00,200.26,200.39,200.21,200.31,6419.0,200.26,200.39,200.21,200.31,6419.0
2023-06-15 14:00:00,200.3,200.57,200.23,200.47,6643.0,200.3,200.57,200.23,200.47,6643.0
2023-06-15 14:05:00,200.5,200.5,199.81,199.85,5659.0,200.5,200.5,199.81,199.85,5659.0
2023-06-15 14:10:00,200.0,200.08,199.64,199.77,16112.0,200.0,200.08,199.64,199.77,16112.0
2023-06-15 14:15:00,199.76,199.76,199.03,199.03,3421.0,199.76,199.76,199.03,199.03,3421.0
2023-06-15 14:20:00,199.01,199.47,199.01,199.34,4611.0,199.01,199.47,199.01,199.34,4611.0
2023-06-15 14:25:00,199.33,200.0,199.33,199.88,4291.0,199.33,200.0,199.33,199.88,4291.0
2023-06-15 14:30:00,199.88,200.09,199.85,199.96,3575.0,199.88,200.09,199.85,199.96,3575.0
2023-06-15 14:35:00,199.94,200.11,199.91,200.11,3671.0,199.94,200.11,199.91,200.11,3671.0
2023-06-15 14:40:00,200.03,200.14,199.86,199.93,4190.0,200.03,200.14,199.86,199.93,4190.0
2023-06-15 14:45:00,199.91,200.28,199.91,200.25,3000.0,199.91,200.28,199.91,200.25,3000.0
2023-06-15 14:50:00,200.35,200.68,200.34,200.59,5809.0,200.35,200.68,200.34,200.59,5809.0
2023-06-15 14:55:00,200.63,200.9,200.44,200.44,6094.0,200.63,200.9,200.44,200.44,6094.0
2023-06-15 15:00:00,200.58,200.58,200.28,200.28,3672.0,200.58,200.58,200.28,200.28,3672.0
2023-06-15 15:05:00,200.3,200.5,200.17,200.5,4883.0,200.3,200.5,200.17,200.5,4883.0
2023-06-15 15:10:00,200.59,200.87,200.5,200.87,5114.0,200.59,200.87,200.5,200.87,5114.0
2023-06-15 15:15:00,200.88,201.04,200.76,200.76,10279.0,200.88,201.04,200.76,200.76,10279.0
2023-06-15 15:20:00,200.78,201.17,200.71,201.06,10485.0,200.78,201.17,200.71,201.06,10485.0
2023-06-15 15:25:00,201.17,201.54,201.12,201.46,19223.0,201.17,201.54,201.12,201.46,19223.0
2023-06-15 15:30:00,201.51,201.58,201.09,201.17,15256.0,201.51,201.58,201.09,201.17,15256.0
2023-06-15 15:35:00,201.17,201.59,200.85,201.26,17522.0,201.17,201.59,200.85,201.26,17522.0
2023-06-15 15:40:00,201.31,201.34,201.0,201.25,18199.0,201.31,201.34,201.0,201.25,18199.0
2023-06-15 15:45:00,201.31,201.54,201.17,201.36,26632.0,201.31,201.54,201.17,201.36,26632.0
2023-06-15 15:50:00,201.55,201.99,201.17,201.17,35274.0,201.55,201.99,201.17,201.17,35274.0
2023-06-15 15:55:00,201.17,201.61,201.1,201.33,85299.0,201.17,201.61,201.1,201.33,85299.0
2023-06-16 09:30:00,202.5,203.99,202.1,203.62,27701.0,202.5,203.99,202.1,203.62,27701.0
2023-06-16 09:35:00,203.64,203.91,202.02,202.51,11483.0,203.64,203.91,202.02,202.51,11483.0
2023-06-16 09:40:00,202.23,202.71,201.76,201.98,2957.0,202.23,202.71,201.76,201.98,2957.0
2023-06-16 09:45:00,201.69,202.87,201.25,202.62,13888.0,201.69,202.87,201.25,202.62,13888.0
2023-06-16 09:50:00,202.53,202.54,200.63,200.98,15718.0,202.53,202.54,200.63,200.98,15718.0
2023-06-16 09:55:00,201.16,201.23,200.89,201.17,2594.0,201.16,201.23,200.89,201.17,2594.0
2023-06-16 10:00:00,201.39,202.23,201.3,201.88,3779.0,201.39,202.23,201.3,201.88,3779.0
2023-06-16 10:05:00,202.05,202.16,201.65,201.66,3624.0,202.05,202.16,201.65,201.66,3624.0
2023-06-16 10:10:00,201.73,201.98,201.12,201.22,1925.0,201.73,201.98,201.12,201.22,1925.0
2023-06-16 10:15:00,201.33,201.67,201.1,201.26,3604.0,201.33,201.67,201.1,201.26,3604.0
2023-06-16 10:20:00,201.25,201.88,201.0,201.88,4669.0,201.25,201.88,201.0,201.88,4669.0
2023-06-16 10:25:00,201.99,202.14,201.87,202.14,5696.0,201.99,202.14,201.87,202.14,5696.0
2023-06-16 10:30:00,202.12,202.12,201.43,201.53,6381.0,202.12,202.12,201.43,201.53,6381.0
2023-06-16 10:35:00,201.55,201.61,201.28,201.59,1520.0,201.55,201.61,201.28,201.59,1520.0
2023-06-16 10:40:00,201.58,201.62,201.09,201.33,2400.0,201.58,201.62,201.09,201.33,2400.0
2023-06-16 10:45:00,201.2,201.46,200.92,201.46,3523.0,201.2,201.46,200.92,201.46,3523.0
2023-06-16 10:50:00,201.44,201.74,201.43,201.74,1606.0,201.44,201.74,201.43,201.74,1606.0
2023-06-16 10:55:00,201.86,201.93,201.35,201.52,5388.0,201.86,201.93,201.35,201.52,5388.0
2023-06-16 11:00:00,201.35,201.47,201.11,201.47,1735.0,201.35,201.47,201.11,201.47,1735.0
2023-06-16 11:05:00,201.41,201.69,201.31,201.5,2778.0,201.41,201.69,201.31,201.5,2778.0
2023-06-16 11:10:00,201.47,201.94,201.46,201.94,1993.0,201.47,201.94,201.46,201.94,1993.0
2023-06-16 11:15:00,201.89,201.92,201.36,201.46,1634.0,201.89,201.92,201.36,201.46,1634.0
2023-06-16 11:20:00,201.71,201.75,201.1,201.1,2953.0,201.71,201.75,201.1,201.1,2953.0
2023-06-16 11:25:00,201.16,201.27,200.69,200.69,7523.0,201.16,201.27,200.69,200.69,7523.0
2023-06-16 11:30:00,200.92,201.44,200.91,201.14,24665.0,200.92,201.44,200.91,201.14,24665.0
2023-06-16 11:35:00,201.25,201.31,200.75,200.75,2765.0,201.25,201.31,200.75,200.75,2765.0
2023-06-16 11:40:00,200.84,200.84,200.64,200.64,1371.0,200.84,200.84,200.64,200.64,1371.0
2023-06-16 11:45:00,200.78,200.78,200.62,200.62,786.0,200.78,200.78,200.62,200.62,786.0
2023-06-16 11:50:00,200.46,200.69,200.46,200.66,2825.0,200.46,200.69,200.46,200.66,2825.0
2023-06-16 11:55:00,200.6,200.89,200.6,200.83,2150.0,200.6,200.89,200.6,200.83,2150.0
2023-06-16 12:00:00,200.9,200.91,200.69,200.69,793.0,200.9,200.91,200.69,200.69,793.0
2023-06-16 12:05:00,200.81,200.81,200.17,200.46,2700.0,200.81,200.81,200.17,200.46,2700.0
2023-06-16 12:10:00,200.53,200.77,200.43,200.44,1691.0,200.53,200.77,200.43,200.44,1691.0
2023-06-16 12:15:00,200.26,200.55,200.26,200.53,5700.0,200.26,200.55,200.26,200.53,5700.0
2023-06-16 12:20:00,200.57,200.74,200.57,200.74,977.0,200.57,200.74,200.57,200.74,977.0
2023-06-16 12:25:00,200.57,200.74,200.45,200.45,1975.0,200.57,200.74,200.45,200.45,1975.0
2023-06-16 12:30:00,200.6,201.01,200.44,201.01,4850.0,200.6,201.01,200.44,201.01,4850.0
2023-06-16 12:35:00,201.01,201.16,201.01,201.15,3323.0,201.01,201.16,201.01,201.15,3323.0
2023-06-16 12:40:00,201.08,201.15,201.07,201.07,750.0,201.08,201.15,201.07,201.07,750.0
2023-06-16 12:45:00,200.99,201.34,200.84,201.33,3114.0,200.99,201.34,200.84,201.33,3114.0
2023-06-16 12:50:00,201.27,201.34,201.2,201.2,1400.0,201.27,201.34,201.2,201.2,1400.0
2023-06-16 12:55:00,201.06,201.21,201.05,201.21,555.0,201.06,201.21,201.05,201.21,555.0
2023-06-16 13:00:00,201.11,201.17,200.82,201.17,3212.0,201.11,201.17,200.82,201.17,3212.0
2023-06-16 13:05:00,200.97,201.18,200.95,200.95,646.0,200.97,201.18,200.95,200.95,646.0
2023-06-16 13:10:00,200.93,201.14,200.77,201.14,1615.0,200.93,201.14,200.77,201.14,1615.0
2023-06-16 13:15:00,201.06,201.06,200.86,200.88,1097.0,201.06,201.06,200.86,200.88,1097.0
2023-06-16 13:20:00,200.96,200.98,200.89,200.94,723.0,200.96,200.98,200.89,200.94,723.0
2023-06-16 13:25:00,200.9,200.9,200.36,200.55,3873.0,200.9,200.9,200.36,200.55,3873.0
2023-06-16 13:30:00,200.51,200.61,200.42,200.42,813.0,200.51,200.61,200.42,200.42,813.0
2023-06-16 13:35:00,200.41,200.62,200.41,200.57,1669.0,200.41,200.62,200.41,200.57,1669.0
2023-06-16 13:40:00,200.61,200.68,200.6,200.61,8500.0,200.61,200.68,200.6,200.61,8500.0
2023-06-16 13:45:00,200.6,200.6,200.22,200.22,1960.0,200.6,200.6,200.22,200.22,1960.0
2023-06-16 13:50:00,200.24,200.35,200.07,200.33,1340.0,200.24,200.35,200.07,200.33,1340.0
2023-06-16 13:55:00,200.24,200.24,199.96,200.13,3963.0,200.24,200.24,199.96,200.13,3963.0
2023-06-16 14:00:00,200.25,200.25,199.71,199.81,3731.0,200.25,200.25,199.71,199.81,3731.0
2023-06-16 14:05:00,200.0,200.09,199.97,200.09,2735.0,200.0,200.09,199.97,200.09,2735.0
2023-06-16 14:10:00,200.0,200.15,199.97,199.98,1359.0,200.0,200.15,199.97,199.98,1359.0
2023-06-16 14:15:00,199.95,200.15,199.93,200.15,3022.0,199.95,200.15,199.93,200.15,3022.0
2023-06-16 14:20:00,200.12,200.38,200.04,200.38,1820.0,200.12,200.38,200.04,200.38,1820.0
2023-06-16 14:25:00,200.39,200.46,200.16,200.36,5169.0,200.39,200.46,200.16,200.36,5169.0
2023-06-16 14:30:00,200.25,200.38,200.14,200.38,2646.0,200.25,200.38,200.14,200.38,2646.0
2023-06-16 14:35:00,200.22,200.64,200.22,200.64,1175.0,200.22,200.64,200.22,200.64,1175.0
2023-06-16 14:40:00,200.57,200.6,200.44,200.47,625.0,200.57,200.6,200.44,200.47,625.0
2023-06-16 14:45:00,200.46,200.49,200.26,200.42,3658.0,200.46,200.49,200.26,200.42,3658.0
2023-06-16 14:50:00,200.49,200.51,200.38,200.45,725.0,200.49,200.51,200.38,200.45,725.0
2023-06-16 14:55:00,200.5,200.64,200.45,200.48,4345.0,200.5,200.64,200.45,200.48,4345.0
2023-06-16 15:00:00,200.4,200.47,200.2,200.47,1873.0,200.4,200.47,200.2,200.47,1873.0
2023-06-16 15:05:00,200.5,200.51,200.36,200.4,4637.0,200.5,200.51,200.36,200.4,4637.0
2023-06-16 15:10:00,200.39,200.39,199.98,199.98,3964.0,200.39,200.39,199.98,199.98,3964.0
2023-06-16 15:15:00,200.06,200.44,200.06,200.44,3187.0,200.06,200.44,200.06,200.44,3187.0
2023-06-16 15:20:00,200.46,200.79,200.46,200.79,2154.0,200.46,200.79,200.46,200.79,2154.0
2023-06-16 15:25:00,200.75,200.76,200.45,200.59,4334.0,200.75,200.76,200.45,200.59,4334.0
2023-06-16 15:30:00,200.64,200.7,200.54,200.65,5856.0,200.64,200.7,200.54,200.65,5856.0
2023-06-16 15:35:00,200.57,200.69,200.32,200.33,4365.0,200.57,200.69,200.32,200.33,4365.0
2023-06-16 15:40:00,200.37,200.54,200.3,200.44,7501.0,200.37,200.54,200.3,200.44,7501.0
2023-06-16 15:45:00,200.38,200.55,200.38,200.51,10281.0,200.38,200.55,200.38,200.51,10281.0
2023-06-16 15:50:00,200.45,200.64,199.75,200.09,36961.0,200.45,200.64,199.75,200.09,36961.0
2023-06-16 15:55:00,200.03,200.51,199.98,200.18,47744.0,200.03,200.51,199.98,200.18,47744.0
2023-06-20 09:30:00,198.87,199.76,198.14,199.75,17196.0,198.87,199.76,198.14,199.75,17196.0
2023-06-20 09:35:00,199.76,200.39,199.46,199.64,14919.0,199.76,200.39,199.46,199.64,14919.0
2023-06-20 09:40:00,199.73,200.14,199.59,200.09,7184.0,199.73,200.14,199.59,200.09,7184.0
2023-06-20 09:45:00,200.01,200.12,199.55,200.12,7075.0,200.01,200.12,199.55,200.12,7075.0
2023-06-20 09:50:00,200.33,200.33,199.06,199.06,4208.0,200.33,200.33,199.06,199.06,4208.0
2023-06-20 09:55:00,198.9,199.41,198.66,199.41,5741.0,198.9,199.41,198.66,199.41,5741.0
2023-06-20 10:00:00,199.43,199.44,198.71,198.87,11548.0,199.43,199.44,198.71,198.87,11548.0
2023-06-20 10:05:00,198.87,198.87,198.4,198.56,10525.0,198.87,198.87,198.4,198.56,10525.0
2023-06-20 10:10:00,198.49,198.98,198.29,198.29,9130.0,198.49,198.98,198.29,198.29,9130.0
2023-06-20 10:15:00,198.3,198.3,197.93,197.98,10071.0,198.3,198.3,197.93,197.98,10071.0
2023-06-20 10:20:00,197.95,197.95,197.58,197.84,7042.0,197.95,197.95,197.58,197.84,7042.0
2023-06-20 10:25:00,197.77,198.0,197.66,197.81,7351.0,197.77,198.0,197.66,197.81,7351.0
2023-06-20 10:30:00,197.81,197.9,197.32,197.69,10014.0,197.81,197.9,197.32,197.69,10014.0
2023-06-20 10:35:00,197.62,197.72,196.8,196.85,8583.0,197.62,197.72,196.8,196.85,8583.0
2023-06-20 10:40:00,196.89,198.06,196.87,198.05,6726.0,196.89,198.06,196.87,198.05,6726.0
2023-06-20 10:45:00,197.83,197.83,197.54,197.63,4482.0,197.83,197.83,197.54,197.63,4482.0
2023-06-20 10:50:00,197.58,197.64,197.38,197.41,2201.0,197.58,197.64,197.38,197.41,2201.0
2023-06-20 10:55:00,197.53,198.08,197.53,197.73,5992.0,197.53,198.08,197.53,197.73,5992.0
2023-06-20 11:00:00,197.91,198.27,197.91,198.11,4815.0,197.91,198.27,197.91,198.11,4815.0
2023-06-20 11:05:00,198.22,198.61,198.21,198.49,3683.0,198.22,198.61,198.21,198.49,3683.0
2023-06-20 11:10:00,198.45,198.48,198.02,198.48,3061.0,198.45,198.48,198.02,198.48,3061.0
2023-06-20 11:15:00,198.48,199.08,198.35,198.91,4404.0,198.48,199.08,198.35,198.91,4404.0
2023-06-20 11:20:00,198.93,199.0,198.06,198.06,2600.0,198.93,199.0,198.06,198.06,2600.0
2023-06-20 11:25:00,198.01,198.6,197.93,198.6,2659.0,198.01,198.6,197.93,198.6,2659.0
2023-06-20 11:30:00,198.57,198.7,198.35,198.35,1509.0,198.57,198.7,198.35,198.35,1509.0
2023-06-20 11:35:00,198.41,198.64,198.32,198.64,1800.0,198.41,198.64,198.32,198.64,1800.0
2023-06-20 11:40:00,198.73,198.92,198.54,198.81,2655.0,198.73,198.92,198.54,198.81,2655.0
2023-06-20 11:45:00,198.8,199.03,198.65,198.66,3000.0,198.8,199.03,198.65,198.66,3000.0
2023-06-20 11:50:00,198.71,198.91,198.7,198.76,1200.0,198.71,198.91,198.7,198.76,1200.0
2023-06-20 11:55:00,198.95,198.96,198.8,198.9,2374.0,198.95,198.96,198.8,198.9,2374.0
2023-06-20 12:00:00,198.98,199.27,198.87,199.06,4475.0,198.98,199.27,198.87,199.06,4475.0
2023-06-20 12:05:00,199.04,199.16,198.91,199.11,5175.0,199.04,199.16,198.91,199.11,5175.0
2023-06-20 12:10:00,199.27,199.46,199.26,199.46,921.0,199.27,199.46,199.26,199.46,921.0
2023-06-20 12:15:00,199.37,199.37,198.98,199.13,4112.0,199.37,199.37,198.98,199.13,4112.0
2023-06-20 12:20:00,199.11,199.59,198.98,199.59,2582.0,199.11,199.59,198.98,199.59,2582.0
2023-06-20 12:25:00,199.58,199.83,199.57,199.83,1400.0,199.58,199.83,199.57,199.83,1400.0
2023-06-20 12:30:00,199.86,199.99,199.69,199.98,1417.0,199.86,199.99,199.69,199.98,1417.0
2023-06-20 12:35:00,199.99,200.24,199.94,199.97,4480.0,199.99,200.24,199.94,199.97,4480.0
2023-06-20 12:40:00,200.05,200.52,200.05,200.5,3033.0,200.05,200.52,200.05,200.5,3033.0
2023-06-20 12:45:00,200.49,200.81,200.41,200.81,1710.0,200.49,200.81,200.41,200.81,1710.0
2023-06-20 12:50:00,200.92,200.94,200.52,200.54,3363.0,200.92,200.94,200.52,200.54,3363.0
2023-06-20 12:55:00,200.6,200.87,200.6,200.87,549.0,200.6,200.87,200.6,200.87,549.0
2023-06-20 13:00:00,200.87,200.87,200.53,200.81,2400.0,200.87,200.87,200.53,200.81,2400.0
2023-06-20 13:05:00,200.93,201.24,200.81,201.08,2300.0,200.93,201.24,200.81,201.08,2300.0
2023-06-20 13:10:00,201.04,201.11,200.78,200.96,5728.0,201.04,201.11,200.78,200.96,5728.0
2023-06-20 13:15:00,200.94,201.06,200.93,201.03,1024.0,200.94,201.06,200.93,201.03,1024.0
2023-06-20 13:20:00,201.28,201.52,201.0,201.45,5890.0,201.28,201.52,201.0,201.45,5890.0
2023-06-20 13:25:00,201.36,201.36,200.9,201.02,4944.0,201.36,201.36,200.9,201.02,4944.0
2023-06-20 13:30:00,201.02,201.02,200.8,200.92,4490.0,201.02,201.02,200.8,200.92,4490.0
2023-06-20 13:35:00,201.0,201.12,200.87,200.97,5600.0,201.0,201.12,200.87,200.97,5600.0
2023-06-20 13:40:00,201.06,201.24,201.06,201.15,1841.0,201.06,201.24,201.06,201.15,1841.0
2023-06-20 13:45:00,201.1,201.4,201.08,201.17,3904.0,201.1,201.4,201.08,201.17,3904.0
2023-06-20 13:50:00,201.24,201.42,201.12,201.24,1400.0,201.24,201.42,201.12,201.24,1400.0
2023-06-20 13:55:00,201.33,201.33,201.11,201.27,2953.0,201.33,201.33,201.11,201.27,2953.0
2023-06-20 14:00:00,201.18,201.33,201.16,201.27,2355.0,201.18,201.33,201.16,201.27,2355.0
2023-06-20 14:05:00,201.34,201.54,201.33,201.49,11528.0,201.34,201.54,201.33,201.49,11528.0
2023-06-20 14:10:00,201.47,201.57,201.14,201.31,9782.0,201.47,201.57,201.14,201.31,9782.0
2023-06-20 14:15:00,201.27,201.49,201.24,201.47,1226.0,201.27,201.49,201.24,201.47,1226.0
2023-06-20 14:20:00,201.5,201.73,201.5,201.65,2206.0,201.5,201.73,201.5,201.65,2206.0
2023-06-20 14:25:00,201.58,201.97,201.57,201.96,3371.0,201.58,201.97,201.57,201.96,3371.0
2023-06-20 14:30:00,202.03,202.14,201.94,201.95,5123.0,202.03,202.14,201.94,201.95,5123.0
2023-06-20 14:35:00,201.99,202.01,201.81,201.86,2711.0,201.99,202.01,201.81,201.86,2711.0
2023-06-20 14:40:00,201.82,201.88,201.71,201.87,3512.0,201.82,201.88,201.71,201.87,3512.0
2023-06-20 14:45:00,201.78,202.27,201.75,202.14,7465.0,201.78,202.27,201.75,202.14,7465.0
2023-06-20 14:50:00,202.14,202.19,201.95,201.99,4851.0,202.14,202.19,201.95,201.99,4851.0
2023-06-20 14:55:00,202.07,202.2,201.94,201.97,2855.0,202.07,202.2,201.94,201.97,2855.0
2023-06-20 15:00:00,202.04,202.13,201.89,201.92,3410.0,202.04,202.13,201.89,201.92,3410.0
2023-06-20 15:05:00,201.96,202.21,201.93,202.21,2608.0,201.96,202.21,201.93,202.21,2608.0
2023-06-20 15:10:00,202.15,202.44,202.07,202.29,3502.0,202.15,202.44,202.07,202.29,3502.0
2023-06-20 15:15:00,202.34,202.45,202.21,202.45,2817.0,202.34,202.45,202.21,202.45,2817.0
2023-06-20 15:20:00,202.48,202.5,202.28,202.28,5788.0,202.48,202.5,202.28,202.28,5788.0
2023-06-20 15:25:00,202.32,202.59,202.29,202.56,4055.0,202.32,202.59,202.29,202.56,4055.0
2023-06-20 15:30:00,202.69,202.69,202.48,202.67,6324.0,202.69,202.69,202.48,202.67,6324.0
2023-06-20 15:35:00,202.67,202.7,202.46,202.47,6333.0,202.67,202.7,202.46,202.47,6333.0
2023-06-20 15:40:00,202.57,202.78,202.44,202.78,5666.0,202.57,202.78,202.44,202.78,5666.0
2023-06-20 15:45:00,202.76,203.15,202.75,203.09,20025.0,202.76,203.15,202.75,203.09,20025.0
2023-06-20 15:50:00,203.04,203.3,202.81,202.97,20462.0,203.04,203.3,202.81,202.97,20462.0
2023-06-20 15:55:00,202.95,202.99,202.37,202.51,52367.0,202.95,202.99,202.37,202.51,52367.0
2023-06-21 09:30:00,201.39,202.07,201.31,201.36,9966.0,201.39,202.07,201.31,201.36,9966.0
2023-06-21 09:35:00,201.75,202.73,201.74,201.9,3825.0,201.75,202.73,201.74,201.9,3825.0
2023-06-21 09:40:00,202.33,202.62,201.99,202.62,3671.0,202.33,202.62,201.99,202.62,3671.0
2023-06-21 09:45:00,202.52,203.47,201.96,203.47,32479.0,202.52,203.47,201.96,203.47,32479.0
2023-06-21 09:50:00,203.27,203.87,203.09,203.29,10613.0,203.27,203.87,203.09,203.29,10613.0
2023-06-21 09:55:00,203.16,203.65,203.15,203.54,5185.0,203.16,203.65,203.15,203.54,5185.0
2023-06-21 10:00:00,203.29,203.43,202.82,203.43,7109.0,203.29,203.43,202.82,203.43,7109.0
2023-06-21 10:05:00,203.52,203.7,203.18,203.52,12113.0,203.52,203.7,203.18,203.52,12113.0
2023-06-21 10:10:00,203.46,204.2,203.34,204.0,12017.0,203.46,204.2,203.34,204.0,12017.0
2023-06-21 10:15:00,203.9,204.48,203.82,204.38,9812.0,203.9,204.48,203.82,204.38,9812.0
2023-06-21 10:20:00,204.26,205.16,204.25,204.69,18383.0,204.26,205.16,204.25,204.69,18383.0
2023-06-21 10:25:00,204.53,204.61,203.88,204.1,6894.0,204.53,204.61,203.88,204.1,6894.0
2023-06-21 10:30:00,204.17,204.18,203.83,204.15,3538.0,204.17,204.18,203.83,204.15,3538.0
2023-06-21 10:35:00,204.22,204.41,203.84,204.03,4871.0,204.22,204.41,203.84,204.03,4871.0
2023-06-21 10:40:00,204.15,204.24,203.73,203.74,7938.0,204.15,204.24,203.73,203.74,7938.0
2023-06-21 10:45:00,203.65,203.67,203.41,203.53,1711.0,203.65,203.67,203.41,203.53,1711.0
2023-06-21 10:50:00,203.4,203.44,202.85,203.06,11612.0,203.4,203.44,202.85,203.06,11612.0
2023-06-21 10:55:00,203.04,203.26,202.56,203.1,11229.0,203.04,203.26,202.56,203.1,11229.0
2023-06-21 11:00:00,203.28,203.46,202.49,202.71,7047.0,203.28,203.46,202.49,202.71,7047.0
2023-06-21 11:05:00,202.68,202.86,202.25,202.49,5650.0,202.68,202.86,202.25,202.49,5650.0
2023-06-21 11:10:00,202.43,202.7,202.34,202.7,3084.0,202.43,202.7,202.34,202.7,3084.0
2023-06-21 11:15:00,202.82,202.83,202.54,202.57,3310.0,202.82,202.83,202.54,202.57,3310.0
2023-06-21 11:20:00,202.65,203.13,202.63,202.97,5848.0,202.65,203.13,202.63,202.97,5848.0
2023-06-21 11:25:00,203.03,203.16,202.96,202.96,8653.0,203.03,203.16,202.96,202.96,8653.0
2023-06-21 11:30:00,203.03,203.14,202.38,202.64,27617.0,203.03,203.14,202.38,202.64,27617.0
2023-06-21 11:35:00,202.63,202.78,202.27,202.28,9251.0,202.63,202.78,202.27,202.28,9251.0
2023-06-21 11:40:00,202.41,203.05,202.35,202.58,10519.0,202.41,203.05,202.35,202.58,10519.0
2023-06-21 11:45:00,202.44,202.46,202.21,202.21,1700.0,202.44,202.46,202.21,202.21,1700.0
2023-06-21 11:50:00,202.24,202.31,201.73,201.73,1289.0,202.24,202.31,201.73,201.73,1289.0
2023-06-21 11:55:00,201.75,202.2,201.69,202.2,7349.0,201.75,202.2,201.69,202.2,7349.0
2023-06-21 12:00:00,202.2,202.77,202.19,202.77,4400.0,202.2,202.77,202.19,202.77,4400.0
2023-06-21 12:05:00,202.69,203.15,202.68,202.95,3903.0,202.69,203.15,202.68,202.95,3903.0
2023-06-21 12:10:00,202.98,202.98,202.64,202.66,1995.0,202.98,202.98,202.64,202.66,1995.0
2023-06-21 12:15:00,202.66,203.1,202.63,203.03,2557.0,202.66,203.1,202.63,203.03,2557.0
2023-06-21 12:20:00,202.9,203.11,202.74,202.74,2089.0,202.9,203.11,202.74,202.74,2089.0
2023-06-21 12:25:00,202.74,202.83,202.6,202.69,1600.0,202.74,202.83,202.6,202.69,1600.0
2023-06-21 12:30:00,202.7,202.74,202.69,202.7,850.0,202.7,202.74,202.69,202.7,850.0
2023-06-21 12:35:00,202.63,202.84,202.61,202.84,501.0,202.63,202.84,202.61,202.84,501.0
2023-06-21 12:40:00,202.67,202.67,202.13,202.14,2653.0,202.67,202.67,202.13,202.14,2653.0
2023-06-21 12:45:00,202.01,202.43,201.99,202.23,5614.0,202.01,202.43,201.99,202.23,5614.0
2023-06-21 12:50:00,202.3,202.57,202.26,202.45,1509.0,202.3,202.57,202.26,202.45,1509.0
2023-06-21 12:55:00,202.31,202.34,202.21,202.24,719.0,202.31,202.34,202.21,202.24,719.0
2023-06-21 13:00:00,202.24,202.24,201.91,202.15,2748.0,202.24,202.24,201.91,202.15,2748.0
2023-06-21 13:05:00,202.08,202.44,202.08,202.44,3017.0,202.08,202.44,202.08,202.44,3017.0
2023-06-21 13:10:00,202.31,202.31,201.97,201.97,400.0,202.31,202.31,201.97,201.97,400.0
2023-06-21 13:15:00,202.02,202.02,201.64,201.74,2420.0,202.02,202.02,201.64,201.74,2420.0
2023-06-21 13:20:00,201.59,201.76,201.5,201.72,3026.0,201.59,201.76,201.5,201.72,3026.0
2023-06-21 13:25:00,201.72,202.09,201.72,202.06,4731.0,201.72,202.09,201.72,202.06,4731.0
2023-06-21 13:30:00,202.07,202.67,202.06,202.56,6109.0,202.07,202.67,202.06,202.56,6109.0
2023-06-21 13:35:00,202.53,202.94,202.53,202.94,2184.0,202.53,202.94,202.53,202.94,2184.0
2023-06-21 13:40:00,203.01,203.01,202.69,202.86,3262.0,203.01,203.01,202.69,202.86,3262.0
2023-06-21 13:45:00,202.9,203.13,202.9,203.13,2410.0,202.9,203.13,202.9,203.13,2410.0
2023-06-21 13:50:00,203.19,203.65,203.14,203.63,9727.0,203.19,203.65,203.14,203.63,9727.0
2023-06-21 13:55:00,203.66,204.01,203.63,203.89,10751.0,203.66,204.01,203.63,203.89,10751.0
2023-06-21 14:00:00,203.97,204.15,203.88,203.91,8234.0,203.97,204.15,203.88,203.91,8234.0
2023-06-21 14:05:00,203.91,203.97,203.26,203.26,3169.0,203.91,203.97,203.26,203.26,3169.0
2023-06-21 14:10:00,203.22,203.95,203.03,203.95,6543.0,203.22,203.95,203.03,203.95,6543.0
2023-06-21 14:15:00,203.88,203.89,203.59,203.89,1667.0,203.88,203.89,203.59,203.89,1667.0
2023-06-21 14:20:00,203.6,203.68,203.51,203.59,598.0,203.6,203.68,203.51,203.59,598.0
2023-06-21 14:25:00,203.53,203.88,203.47,203.86,5193.0,203.53,203.88,203.47,203.86,5193.0
2023-06-21 14:30:00,203.9,204.09,203.79,204.08,12672.0,203.9,204.09,203.79,204.08,12672.0
2023-06-21 14:35:00,204.16,204.16,203.68,203.75,4249.0,204.16,204.16,203.68,203.75,4249.0
2023-06-21 14:40:00,203.63,203.63,203.39,203.46,611.0,203.63,203.63,203.39,203.46,611.0
2023-06-21 14:45:00,203.35,203.51,203.27,203.35,1106.0,203.35,203.51,203.27,203.35,1106.0
2023-06-21 14:50:00,203.41,203.63,203.4,203.55,1997.0,203.41,203.63,203.4,203.55,1997.0
2023-06-21 14:55:00,203.55,204.11,203.53,204.04,9273.0,203.55,204.11,203.53,204.04,9273.0
2023-06-21 15:00:00,204.04,204.04,203.74,203.85,5494.0,204.04,204.04,203.74,203.85,5494.0
2023-06-21 15:05:00,203.97,204.57,203.79,204.0,20351.0,203.97,204.57,203.79,204.0,20351.0
2023-06-21 15:10:00,204.03,204.62,203.88,204.51,4336.0,204.03,204.62,203.88,204.51,4336.0
2023-06-21 15:15:00,204.46,204.48,204.12,204.33,5011.0,204.46,204.48,204.12,204.33,5011.0
2023-06-21 15:20:00,204.33,204.33,203.7,203.74,4513.0,204.33,204.33,203.7,203.74,4513.0
2023-06-21 15:25:00,203.76,203.89,203.58,203.58,2722.0,203.76,203.89,203.58,203.58,2722.0
2023-06-21 15:30:00,203.52,203.56,202.97,203.09,2380.0,203.52,203.56,202.97,203.09,2380.0
2023-06-21 15:35:00,203.09,203.45,202.95,203.13,11177.0,203.09,203.45,202.95,203.13,11177.0
2023-06-21 15:40:00,203.19,203.36,203.04,203.36,5243.0,203.19,203.36,203.04,203.36,5243.0
2023-06-21 15:45:00,203.25,203.33,203.14,203.26,3940.0,203.25,203.33,203.14,203.26,3940.0
2023-06-21 15:50:00,203.32,203.45,203.07,203.31,13969.0,203.32,203.45,203.07,203.31,13969.0
2023-06-21 15:55:00,203.31,203.32,202.53,202.67,49859.0,203.31,203.32,202.53,202.67,49859.0
2023-06-22 09:30:00,200.45,201.07,199.07,200.63,16900.0,200.45,201.07,199.07,200.63,16900.0
2023-06-22 09:35:00,200.38,200.43,199.89,200.05,4101.0,200.38,200.43,199.89,200.05,4101.0
2023-06-22 09:40:00,200.34,200.59,199.89,200.55,6417.0,200.34,200.59,199.89,200.55,6417.0
2023-06-22 09:45:00,200.33,200.33,199.67,199.95,15823.0,200.33,200.33,199.67,199.95,15823.0
2023-06-22 09:50:00,199.99,200.15,199.79,200.1,5015.0,199.99,200.15,199.79,200.1,5015.0
2023-06-22 09:55:00,200.02,200.75,199.88,200.41,3269.0,200.02,200.75,199.88,200.41,3269.0
2023-06-22 10:00:00,200.65,200.86,199.94,200.0,7492.0,200.65,200.86,199.94,200.0,7492.0
2023-06-22 10:05:00,200.0,200.27,199.89,200.0,4611.0,200.0,200.27,199.89,200.0,4611.0
2023-06-22 10:10:00,200.31,200.68,200.24,200.64,4705.0,200.31,200.68,200.24,200.64,4705.0
2023-06-22 10:15:00,200.56,200.77,200.19,200.39,2100.0,200.56,200.77,200.19,200.39,2100.0
2023-06-22 10:20:00,200.36,200.48,199.93,200.04,6470.0,200.36,200.48,199.93,200.04,6470.0
2023-06-22 10:25:00,200.09,200.19,199.94,200.11,5011.0,200.09,200.19,199.94,200.11,5011.0
2023-06-22 10:30:00,200.23,200.57,200.22,200.37,1958.0,200.23,200.57,200.22,200.37,1958.0
2023-06-22 10:35:00,200.4,200.55,200.12,200.13,1801.0,200.4,200.55,200.12,200.13,1801.0
2023-06-22 10:40:00,200.13,200.15,199.85,199.99,7015.0,200.13,200.15,199.85,199.99,7015.0
2023-06-22 10:45:00,200.02,200.15,199.92,199.94,3720.0,200.02,200.15,199.92,199.94,3720.0
2023-06-22 10:50:00,199.94,200.06,199.68,199.77,5695.0,199.94,200.06,199.68,199.77,5695.0
2023-06-22 10:55:00,199.77,199.97,199.74,199.89,2901.0,199.77,199.97,199.74,199.89,2901.0
2023-06-22 11:00:00,199.91,199.91,199.62,199.87,3643.0,199.91,199.91,199.62,199.87,3643.0
2023-06-22 11:05:00,200.05,200.05,199.9,199.9,800.0,200.05,200.05,199.9,199.9,800.0
2023-06-22 11:10:00,199.86,200.07,199.77,199.97,2447.0,199.86,200.07,199.77,199.97,2447.0
2023-06-22 11:15:00,200.03,200.68,199.99,200.66,4288.0,200.03,200.68,199.99,200.66,4288.0
2023-06-22 11:20:00,200.52,200.75,200.45,200.45,2987.0,200.52,200.75,200.45,200.45,2987.0
2023-06-22 11:25:00,200.33,200.34,200.07,200.07,1800.0,200.33,200.34,200.07,200.07,1800.0
2023-06-22 11:30:00,200.15,200.29,199.94,200.11,4133.0,200.15,200.29,199.94,200.11,4133.0
2023-06-22 11:35:00,200.19,200.25,199.86,199.87,2982.0,200.19,200.25,199.86,199.87,2982.0
2023-06-22 11:40:00,199.81,200.17,199.81,200.11,7457.0,199.81,200.17,199.81,200.11,7457.0
2023-06-22 11:45:00,200.0,200.35,199.98,200.34,5681.0,200.0,200.35,199.98,200.34,5681.0
2023-06-22 11:50:00,200.46,200.55,200.27,200.27,2307.0,200.46,200.55,200.27,200.27,2307.0
2023-06-22 11:55:00,200.14,200.17,200.0,200.13,1869.0,200.14,200.17,200.0,200.13,1869.0
2023-06-22 12:00:00,200.13,200.13,199.67,199.74,3822.0,200.13,200.13,199.67,199.74,3822.0
2023-06-22 12:05:00,199.76,199.95,199.75,199.82,1733.0,199.76,199.95,199.75,199.82,1733.0
2023-06-22 12:10:00,199.81,200.09,199.69,199.99,3060.0,199.81,200.09,199.69,199.99,3060.0
2023-06-22 12:15:00,199.87,200.0,199.78,199.78,1900.0,199.87,200.0,199.78,199.78,1900.0
2023-06-22 12:20:00,199.87,200.07,199.87,200.06,1000.0,199.87,200.07,199.87,200.06,1000.0
2023-06-22 12:25:00,199.97,200.06,199.9,199.92,1910.0,199.97,200.06,199.9,199.92,1910.0
2023-06-22 12:30:00,199.91,200.07,199.89,200.07,2101.0,199.91,200.07,199.89,200.07,2101.0
2023-06-22 12:35:00,200.03,200.1,199.86,199.91,1800.0,200.03,200.1,199.86,199.91,1800.0
2023-06-22 12:40:00,199.84,200.07,199.76,199.94,4299.0,199.84,200.07,199.76,199.94,4299.0
2023-06-22 12:45:00,200.06,200.1,199.82,199.96,1635.0,200.06,200.1,199.82,199.96,1635.0
2023-06-22 12:50:00,199.78,199.82,199.69,199.69,700.0,199.78,199.82,199.69,199.69,700.0
2023-06-22 12:55:00,199.68,199.99,199.51,199.99,2580.0,199.68,199.99,199.51,199.99,2580.0
2023-06-22 13:00:00,199.91,199.96,199.41,199.42,3431.0,199.91,199.96,199.41,199.42,3431.0
2023-06-22 13:05:00,199.32,199.82,199.32,199.8,1200.0,199.32,199.82,199.32,199.8,1200.0
2023-06-22 13:10:00,199.8,199.92,199.72,199.91,1000.0,199.8,199.92,199.72,199.91,1000.0
2023-06-22 13:15:00,199.86,200.32,199.76,200.31,5488.0,199.86,200.32,199.76,200.31,5488.0
2023-06-22 13:20:00,200.14,200.2,199.99,200.05,1011.0,200.14,200.2,199.99,200.05,1011.0
2023-06-22 13:25:00,200.01,200.03,199.8,199.8,2316.0,200.01,200.03,199.8,199.8,2316.0
2023-06-22 13:30:00,199.9,200.4,199.89,200.28,4749.0,199.9,200.4,199.89,200.28,4749.0
2023-06-22 13:35:00,200.33,200.53,200.22,200.49,2400.0,200.33,200.53,200.22,200.49,2400.0
2023-06-22 13:40:00,200.5,200.57,200.43,200.45,1800.0,200.5,200.57,200.43,200.45,1800.0
2023-06-22 13:45:00,200.47,200.69,200.47,200.67,2940.0,200.47,200.69,200.47,200.67,2940.0
2023-06-22 13:50:00,200.72,200.96,200.64,200.89,4499.0,200.72,200.96,200.64,200.89,4499.0
2023-06-22 13:55:00,200.76,201.09,200.76,201.09,3099.0,200.76,201.09,200.76,201.09,3099.0
2023-06-22 14:00:00,201.03,201.19,200.89,201.16,4479.0,201.03,201.19,200.89,201.16,4479.0
2023-06-22 14:05:00,200.93,201.0,200.4,200.4,2609.0,200.93,201.0,200.4,200.4,2609.0
2023-06-22 14:10:00,200.4,200.55,200.32,200.48,5240.0,200.4,200.55,200.32,200.48,5240.0
2023-06-22 14:15:00,200.51,200.64,200.36,200.36,4351.0,200.51,200.64,200.36,200.36,4351.0
2023-06-22 14:20:00,200.28,200.32,200.12,200.27,2704.0,200.28,200.32,200.12,200.27,2704.0
2023-06-22 14:25:00,200.21,200.52,200.19,200.45,3900.0,200.21,200.52,200.19,200.45,3900.0
2023-06-22 14:30:00,200.41,200.51,199.98,200.22,5907.0,200.41,200.51,199.98,200.22,5907.0
2023-06-22 14:35:00,200.14,200.28,200.14,200.15,1100.0,200.14,200.28,200.14,200.15,1100.0
2023-06-22 14:40:00,200.07,200.23,199.88,200.23,4643.0,200.07,200.23,199.88,200.23,4643.0
2023-06-22 14:45:00,200.24,200.35,200.1,200.31,2911.0,200.24,200.35,200.1,200.31,2911.0
2023-06-22 14:50:00,200.31,200.46,200.21,200.21,2534.0,200.31,200.46,200.21,200.21,2534.0
2023-06-22 14:55:00,200.26,200.43,200.24,200.24,2600.0,200.26,200.43,200.24,200.24,2600.0
2023-06-22 15:00:00,200.23,200.34,200.16,200.21,2990.0,200.23,200.34,200.16,200.21,2990.0
2023-06-22 15:05:00,200.32,200.51,200.29,200.38,4053.0,200.32,200.51,200.29,200.38,4053.0
2023-06-22 15:10:00,200.4,200.47,200.24,200.47,9412.0,200.4,200.47,200.24,200.47,9412.0
2023-06-22 15:15:00,200.51,200.62,200.26,200.32,5843.0,200.51,200.62,200.26,200.32,5843.0
2023-06-22 15:20:00,200.41,200.44,200.1,200.11,5126.0,200.41,200.44,200.1,200.11,5126.0
2023-06-22 15:25:00,200.11,200.18,199.94,199.94,4642.0,200.11,200.18,199.94,199.94,4642.0
2023-06-22 15:30:00,199.93,200.07,199.85,200.03,5688.0,199.93,200.07,199.85,200.03,5688.0
2023-06-22 15:35:00,200.06,200.16,199.94,200.05,6310.0,200.06,200.16,199.94,200.05,6310.0
2023-06-22 15:40:00,200.03,200.15,199.8,199.9,15509.0,200.03,200.15,199.8,199.9,15509.0
2023-06-22 15:45:00,199.89,200.12,199.85,200.12,15407.0,199.89,200.12,199.85,200.12,15407.0
2023-06-22 15:50:00,200.22,200.22,199.66,199.97,14744.0,200.22,200.22,199.66,199.97,14744.0
2023-06-22 15:55:00,200.0,200.07,199.73,199.93,29365.0,200.0,200.07,199.73,199.93,29365.0
2023-06-23 09:30:00,200.03,201.67,199.89,201.19,18381.0,200.03,201.67,199.89,201.19,18381.0
2023-06-23 09:35:00,201.21,202.65,201.06,202.65,9170.0,201.21,202.65,201.06,202.65,9170.0
2023-06-23 09:40:00,202.59,202.66,200.98,201.67,22002.0,202.59,202.66,200.98,201.67,22002.0
2023-06-23 09:45:00,201.74,202.66,201.57,202.6,2044.0,201.74,202.66,201.57,202.6,2044.0
2023-06-23 09:50:00,202.4,202.4,201.64,201.94,3349.0,202.4,202.4,201.64,201.94,3349.0
2023-06-23 09:55:00,202.17,202.4,201.81,202.35,4182.0,202.17,202.4,201.81,202.35,4182.0
2023-06-23 10:00:00,202.34,203.12,202.21,203.12,14333.0,202.34,203.12,202.21,203.12,14333.0
2023-06-23 10:05:00,203.0,203.0,202.41,202.9,5335.0,203.0,203.0,202.41,202.9,5335.0
2023-06-23 10:10:00,203.29,203.41,203.09,203.25,4042.0,203.29,203.41,203.09,203.25,4042.0
2023-06-23 10:15:00,203.36,203.53,203.03,203.1,4829.0,203.36,203.53,203.03,203.1,4829.0
2023-06-23 10:20:00,203.19,203.19,202.17,202.57,2564.0,203.19,203.19,202.17,202.57,2564.0
2023-06-23 10:25:00,202.6,202.6,201.82,202.18,4054.0,202.6,202.6,201.82,202.18,4054.0
2023-06-23 10:30:00,202.13,202.46,202.09,202.27,3541.0,202.13,202.46,202.09,202.27,3541.0
2023-06-23 10:35:00,202.27,202.8,202.27,202.57,8847.0,202.27,202.8,202.27,202.57,8847.0
2023-06-23 10:40:00,202.76,202.77,202.45,202.66,1966.0,202.76,202.77,202.45,202.66,1966.0
2023-06-23 10:45:00,202.53,202.59,202.28,202.28,1326.0,202.53,202.59,202.28,202.28,1326.0
2023-06-23 10:50:00,202.13,202.32,201.83,202.03,4000.0,202.13,202.32,201.83,202.03,4000.0
2023-06-23 10:55:00,202.12,202.62,201.91,202.57,6755.0,202.12,202.62,201.91,202.57,6755.0
2023-06-23 11:00:00,202.72,202.72,201.91,201.92,1865.0,202.72,202.72,201.91,201.92,1865.0
2023-06-23 11:05:00,202.15,202.18,202.01,202.02,700.0,202.15,202.18,202.01,202.02,700.0
2023-06-23 11:10:00,201.97,202.0,201.52,201.52,1511.0,201.97,202.0,201.52,201.52,1511.0
2023-06-23 11:15:00,201.49,201.49,201.0,201.07,4320.0,201.49,201.49,201.0,201.07,4320.0
2023-06-23 11:20:00,201.02,201.08,200.64,200.64,7738.0,201.02,201.08,200.64,200.64,7738.0
2023-06-23 11:25:00,200.62,200.67,200.42,200.6,1832.0,200.62,200.67,200.42,200.6,1832.0
2023-06-23 11:30:00,200.52,201.29,200.48,201.29,5107.0,200.52,201.29,200.48,201.29,5107.0
2023-06-23 11:35:00,201.27,201.81,201.27,201.34,2123.0,201.27,201.81,201.27,201.34,2123.0
2023-06-23 11:40:00,201.42,201.66,201.42,201.66,1200.0,201.42,201.66,201.42,201.66,1200.0
2023-06-23 11:45:00,201.67,201.71,201.51,201.61,1187.0,201.67,201.71,201.51,201.61,1187.0
2023-06-23 11:50:00,201.59,201.69,201.5,201.5,1525.0,201.59,201.69,201.5,201.5,1525.0
2023-06-23 11:55:00,201.48,201.56,201.42,201.55,1295.0,201.48,201.56,201.42,201.55,1295.0
2023-06-23 12:00:00,201.6,201.71,201.5,201.56,1559.0,201.6,201.71,201.5,201.56,1559.0
2023-06-23 12:05:00,201.55,201.79,201.54,201.67,3100.0,201.55,201.79,201.54,201.67,3100.0
2023-06-23 12:10:00,201.67,201.72,201.55,201.63,2365.0,201.67,201.72,201.55,201.63,2365.0
2023-06-23 12:15:00,201.74,202.15,201.74,202.14,920.0,201.74,202.15,201.74,202.14,920.0
2023-06-23 12:20:00,202.09,202.09,201.88,201.88,2131.0,202.09,202.09,201.88,201.88,2131.0
2023-06-23 12:25:00,201.86,202.16,201.86,202.11,2810.0,201.86,202.16,201.86,202.11,2810.0
2023-06-23 12:30:00,202.23,202.64,202.09,202.3,5095.0,202.23,202.64,202.09,202.3,5095.0
2023-06-23 12:35:00,202.2,202.2,202.0,202.12,1471.0,202.2,202.2,202.0,202.12,1471.0
2023-06-23 12:40:00,202.14,202.14,202.11,202.11,300.0,202.14,202.14,202.11,202.11,300.0
2023-06-23 12:45:00,202.05,202.05,201.82,201.89,1929.0,202.05,202.05,201.82,201.89,1929.0
2023-06-23 12:50:00,201.93,201.98,201.76,201.78,2713.0,201.93,201.98,201.76,201.78,2713.0
2023-06-23 12:55:00,201.83,202.31,201.83,202.23,2710.0,201.83,202.31,201.83,202.23,2710.0
2023-06-23 13:00:00,202.18,202.26,202.0,202.02,1851.0,202.18,202.26,202.0,202.02,1851.0
2023-06-23 13:05:00,202.06,202.11,201.81,202.0,3641.0,202.06,202.11,201.81,202.0,3641.0
2023-06-23 13:10:00,202.11,202.21,202.04,202.08,2580.0,202.11,202.21,202.04,202.08,2580.0
2023-06-23 13:15:00,202.05,202.15,202.05,202.07,600.0,202.05,202.15,202.05,202.07,600.0
2023-06-23 13:20:00,202.01,202.01,201.44,201.49,2950.0,202.01,202.01,201.44,201.49,2950.0
2023-06-23 13:25:00,201.44,201.66,201.44,201.6,3437.0,201.44,201.66,201.44,201.6,3437.0
2023-06-23 13:30:00,201.62,201.68,201.44,201.44,2281.0,201.62,201.68,201.44,201.44,2281.0
2023-06-23 13:35:00,201.44,201.5,201.44,201.48,733.0,201.44,201.5,201.44,201.48,733.0
2023-06-23 13:40:00,201.45,201.53,201.17,201.25,4145.0,201.45,201.53,201.17,201.25,4145.0
2023-06-23 13:45:00,201.19,201.38,201.02,201.02,2519.0,201.19,201.38,201.02,201.02,2519.0
2023-06-23 13:50:00,201.0,201.08,201.0,201.08,200.0,201.0,201.08,201.0,201.08,200.0
2023-06-23 13:55:00,200.95,201.03,200.9,200.97,751.0,200.95,201.03,200.9,200.97,751.0
2023-06-23 14:00:00,200.93,201.08,200.93,201.07,2352.0,200.93,201.08,200.93,201.07,2352.0
2023-06-23 14:05:00,201.13,201.47,201.09,201.47,5273.0,201.13,201.47,201.09,201.47,5273.0
2023-06-23 14:10:00,201.52,201.68,201.24,201.3,3760.0,201.52,201.68,201.24,201.3,3760.0
2023-06-23 14:15:00,201.24,201.7,201.17,201.57,4400.0,201.24,201.7,201.17,201.57,4400.0
2023-06-23 14:20:00,201.61,201.95,201.61,201.95,1887.0,201.61,201.95,201.61,201.95,1887.0
2023-06-23 14:25:00,201.84,201.84,201.37,201.58,2457.0,201.84,201.84,201.37,201.58,2457.0
2023-06-23 14:30:00,201.6,201.62,201.34,201.62,3708.0,201.6,201.62,201.34,201.62,3708.0
2023-06-23 14:35:00,201.62,201.77,201.34,201.34,2039.0,201.62,201.77,201.34,201.34,2039.0
2023-06-23 14:40:00,201.33,201.6,201.23,201.24,5929.0,201.33,201.6,201.23,201.24,5929.0
2023-06-23 14:45:00,201.31,201.48,201.29,201.43,4251.0,201.31,201.48,201.29,201.43,4251.0
2023-06-23 14:50:00,201.35,201.35,200.94,200.94,801.0,201.35,201.35,200.94,200.94,801.0
2023-06-23 14:55:00,200.99,201.33,200.67,201.24,7492.0,200.99,201.33,200.67,201.24,7492.0
2023-06-23 15:00:00,201.37,201.37,201.1,201.2,5327.0,201.37,201.37,201.1,201.2,5327.0
2023-06-23 15:05:00,201.3,201.45,201.2,201.44,1204.0,201.3,201.45,201.2,201.44,1204.0
2023-06-23 15:10:00,201.56,201.67,201.55,201.61,1258.0,201.56,201.67,201.55,201.61,1258.0
2023-06-23 15:15:00,201.54,201.98,201.54,201.96,6351.0,201.54,201.98,201.54,201.96,6351.0
2023-06-23 15:20:00,202.03,202.03,201.57,201.58,2561.0,202.03,202.03,201.57,201.58,2561.0
2023-06-23 15:25:00,201.54,201.68,201.52,201.66,2782.0,201.54,201.68,201.52,201.66,2782.0
2023-06-23 15:30:00,201.66,201.74,201.58,201.74,5605.0,201.66,201.74,201.58,201.74,5605.0
2023-06-23 15:35:00,201.81,201.87,201.42,201.61,6790.0,201.81,201.87,201.42,201.61,6790.0
2023-06-23 15:40:00,201.57,201.57,201.24,201.31,5917.0,201.57,201.57,201.24,201.31,5917.0
2023-06-23 15:45:00,201.35,201.46,201.23,201.39,6461.0,201.35,201.46,201.23,201.39,6461.0
2023-06-23 15:50:00,201.26,201.62,201.11,201.39,47252.0,201.26,201.62,201.11,201.39,47252.0
2023-06-23 15:55:00,201.3,201.3,200.64,200.69,76571.0,201.3,201.3,200.64,200.69,76571.0
2023-06-26 09:30:00,200.25,200.44,200.0,200.06,10622.0,200.25,200.44,200.0,200.06,10622.0
2023-06-26 09:35:00,200.38,200.46,199.77,200.41,5470.0,200.38,200.46,199.77,200.41,5470.0
2023-06-26 09:40:00,200.5,201.32,200.05,201.28,7924.0,200.5,201.32,200.05,201.28,7924.0
2023-06-26 09:45:00,201.12,201.42,200.66,201.22,3853.0,201.12,201.42,200.66,201.22,3853.0
2023-06-26 09:50:00,201.16,201.54,200.83,201.06,4312.0,201.16,201.54,200.83,201.06,4312.0
2023-06-26 09:55:00,201.03,201.58,201.03,201.09,1800.0,201.03,201.58,201.03,201.09,1800.0
2023-06-26 10:00:00,201.24,201.24,200.06,200.22,2302.0,201.24,201.24,200.06,200.22,2302.0
2023-06-26 10:05:00,200.2,200.43,200.0,200.05,4417.0,200.2,200.43,200.0,200.05,4417.0
2023-06-26 10:10:00,200.11,200.91,200.05,200.86,2738.0,200.11,200.91,200.05,200.86,2738.0
2023-06-26 10:15:00,200.84,200.94,200.6,200.6,1400.0,200.84,200.94,200.6,200.6,1400.0
2023-06-26 10:20:00,200.52,200.67,200.43,200.59,1326.0,200.52,200.67,200.43,200.59,1326.0
2023-06-26 10:25:00,200.56,200.9,200.47,200.9,1306.0,200.56,200.9,200.47,200.9,1306.0
2023-06-26 10:30:00,200.85,200.85,200.65,200.66,1850.0,200.85,200.85,200.65,200.66,1850.0
2023-06-26 10:35:00,200.86,200.96,200.7,200.72,1610.0,200.86,200.96,200.7,200.72,1610.0
2023-06-26 10:40:00,200.62,200.85,200.37,200.79,4800.0,200.62,200.85,200.37,200.79,4800.0
2023-06-26 10:45:00,200.68,200.82,200.43,200.63,5236.0,200.68,200.82,200.43,200.63,5236.0
2023-06-26 10:50:00,200.62,200.82,200.61,200.82,5617.0,200.62,200.82,200.61,200.82,5617.0
2023-06-26 10:55:00,200.58,200.69,200.15,200.69,2620.0,200.58,200.69,200.15,200.69,2620.0
2023-06-26 11:00:00,200.56,200.69,200.04,200.12,3874.0,200.56,200.69,200.04,200.12,3874.0
2023-06-26 11:05:00,200.18,200.65,200.18,200.59,5125.0,200.18,200.65,200.18,200.59,5125.0
2023-06-26 11:10:00,200.56,200.57,200.55,200.56,1138.0,200.56,200.57,200.55,200.56,1138.0
2023-06-26 11:15:00,200.59,200.88,200.49,200.88,4065.0,200.59,200.88,200.49,200.88,4065.0
2023-06-26 11:20:00,200.79,200.83,200.08,200.17,6672.0,200.79,200.83,200.08,200.17,6672.0
2023-06-26 11:25:00,200.05,200.54,200.05,200.43,3720.0,200.05,200.54,200.05,200.43,3720.0
2023-06-26 11:30:00,200.38,200.73,200.28,200.67,710.0,200.38,200.73,200.28,200.67,710.0
2023-06-26 11:35:00,200.64,200.64,200.3,200.53,1400.0,200.64,200.64,200.3,200.53,1400.0
2023-06-26 11:40:00,200.52,200.52,199.93,200.16,2583.0,200.52,200.52,199.93,200.16,2583.0
2023-06-26 11:45:00,200.3,200.52,200.3,200.41,929.0,200.3,200.52,200.3,200.41,929.0
2023-06-26 11:50:00,200.36,200.36,200.22,200.22,1153.0,200.36,200.36,200.22,200.22,1153.0
2023-06-26 11:55:00,200.37,200.44,199.96,200.28,2219.0,200.37,200.44,199.96,200.28,2219.0
2023-06-26 12:00:00,200.11,200.12,199.97,200.08,2103.0,200.11,200.12,199.97,200.08,2103.0
2023-06-26 12:05:00,199.99,200.11,199.95,200.0,3480.0,199.99,200.11,199.95,200.0,3480.0
2023-06-26 12:10:00,200.0,200.18,199.9,200.18,4510.0,200.0,200.18,199.9,200.18,4510.0
2023-06-26 12:15:00,200.08,200.43,200.08,200.43,1412.0,200.08,200.43,200.08,200.43,1412.0
2023-06-26 12:20:00,200.25,200.35,200.13,200.23,1261.0,200.25,200.35,200.13,200.23,1261.0
2023-06-26 12:25:00,200.27,200.28,200.0,200.07,5730.0,200.27,200.28,200.0,200.07,5730.0
2023-06-26 12:30:00,200.1,200.23,200.08,200.1,1989.0,200.1,200.23,200.08,200.1,1989.0
2023-06-26 12:35:00,200.21,200.4,200.08,200.1,3099.0,200.21,200.4,200.08,200.1,3099.0
2023-06-26 12:40:00,200.1,200.1,199.6,199.96,4334.0,200.1,200.1,199.6,199.96,4334.0
2023-06-26 12:45:00,200.07,200.31,200.02,200.12,1626.0,200.07,200.31,200.02,200.12,1626.0
2023-06-26 12:50:00,200.24,200.24,200.12,200.21,550.0,200.24,200.24,200.12,200.21,550.0
2023-06-26 12:55:00,200.25,200.51,200.25,200.37,2235.0,200.25,200.51,200.25,200.37,2235.0
2023-06-26 13:00:00,200.36,200.41,200.15,200.15,2317.0,200.36,200.41,200.15,200.15,2317.0
2023-06-26 13:05:00,200.04,200.13,199.96,200.06,3218.0,200.04,200.13,199.96,200.06,3218.0
2023-06-26 13:10:00,200.24,200.24,199.99,200.03,1600.0,200.24,200.24,199.99,200.03,1600.0
2023-06-26 13:15:00,200.32,200.45,200.21,200.25,1162.0,200.32,200.45,200.21,200.25,1162.0
2023-06-26 13:20:00,200.25,200.39,200.24,200.24,1928.0,200.25,200.39,200.24,200.24,1928.0
2023-06-26 13:25:00,200.25,200.4,200.2,200.38,2871.0,200.25,200.4,200.2,200.38,2871.0
2023-06-26 13:30:00,200.26,200.38,200.25,200.38,831.0,200.26,200.38,200.25,200.38,831.0
2023-06-26 13:35:00,200.3,200.36,200.2,200.32,4381.0,200.3,200.36,200.2,200.32,4381.0
2023-06-26 13:40:00,200.39,200.39,200.16,200.25,7967.0,200.39,200.39,200.16,200.25,7967.0
2023-06-26 13:45:00,200.25,200.34,200.22,200.28,3531.0,200.25,200.34,200.22,200.28,3531.0
2023-06-26 13:50:00,200.29,200.29,199.94,199.94,1902.0,200.29,200.29,199.94,199.94,1902.0
2023-06-26 13:55:00,200.03,200.22,199.96,200.08,4036.0,200.03,200.22,199.96,200.08,4036.0
2023-06-26 14:00:00,200.05,200.21,200.02,200.05,2310.0,200.05,200.21,200.02,200.05,2310.0
2023-06-26 14:05:00,200.08,200.18,199.98,200.18,7743.0,200.08,200.18,199.98,200.18,7743.0
2023-06-26 14:10:00,200.19,200.19,200.05,200.15,1899.0,200.19,200.19,200.05,200.15,1899.0
2023-06-26 14:15:00,200.11,200.22,200.0,200.12,1200.0,200.11,200.22,200.0,200.12,1200.0
2023-06-26 14:20:00,200.15,200.15,200.0,200.02,1300.0,200.15,200.15,200.0,200.02,1300.0
2023-06-26 14:25:00,200.05,200.08,199.94,200.08,4666.0,200.05,200.08,199.94,200.08,4666.0
2023-06-26 14:30:00,200.05,200.18,200.01,200.17,5259.0,200.05,200.18,200.01,200.17,5259.0
2023-06-26 14:35:00,200.05,200.2,200.04,200.19,3980.0,200.05,200.2,200.04,200.19,3980.0
2023-06-26 14:40:00,200.11,200.13,200.0,200.02,3479.0,200.11,200.13,200.0,200.02,3479.0
2023-06-26 14:45:00,200.05,200.16,199.97,199.97,5314.0,200.05,200.16,199.97,199.97,5314.0
2023-06-26 14:50:00,200.03,200.13,199.8,199.8,4752.0,200.03,200.13,199.8,199.8,4752.0
2023-06-26 14:55:00,199.85,199.85,199.45,199.67,4395.0,199.85,199.85,199.45,199.67,4395.0
2023-06-26 15:00:00,199.82,200.08,199.82,200.08,2000.0,199.82,200.08,199.82,200.08,2000.0
2023-06-26 15:05:00,200.06,200.15,199.99,200.05,1900.0,200.06,200.15,199.99,200.05,1900.0
2023-06-26 15:10:00,200.0,200.1,199.99,200.02,2652.0,200.0,200.1,199.99,200.02,2652.0
2023-06-26 15:15:00,200.02,200.07,199.98,200.02,3094.0,200.02,200.07,199.98,200.02,3094.0
2023-06-26 15:20:00,200.01,200.07,199.91,199.93,7236.0,200.01,200.07,199.91,199.93,7236.0
2023-06-26 15:25:00,199.91,200.05,199.9,200.01,4266.0,199.91,200.05,199.9,200.01,4266.0
2023-06-26 15:30:00,200.0,200.18,199.98,199.99,4264.0,200.0,200.18,199.98,199.99,4264.0
2023-06-26 15:35:00,200.07,200.26,200.0,200.17,5856.0,200.07,200.26,200.0,200.17,5856.0
2023-06-26 15:40:00,200.09,200.1,199.95,200.0,6834.0,200.09,200.1,199.95,200.0,6834.0
2023-06-26 15:45:00,199.95,200.1,199.8,200.1,16799.0,199.95,200.1,199.8,200.1,16799.0
2023-06-26 15:50:00,200.05,200.07,199.7,199.7,18687.0,200.05,200.07,199.7,199.7,18687.0
2023-06-26 15:55:00,199.73,199.81,199.28,199.32,45330.0,199.73,199.81,199.28,199.32,45330.0
2023-06-27 09:30:00,200.46,200.46,200.01,200.29,10616.0,200.46,200.46,200.01,200.29,10616.0
2023-06-27 09:35:00,199.71,200.46,199.71,200.46,851.0,199.71,200.46,199.71,200.46,851.0
2023-06-27 09:40:00,200.36,200.68,199.82,200.61,16924.0,200.36,200.68,199.82,200.61,16924.0
2023-06-27 09:45:00,200.5,200.72,200.32,200.72,1008.0,200.5,200.72,200.32,200.72,1008.0
2023-06-27 09:50:00,200.86,201.09,200.67,200.86,3936.0,200.86,201.09,200.67,200.86,3936.0
2023-06-27 09:55:00,200.78,200.78,200.0,200.19,9860.0,200.78,200.78,200.0,200.19,9860.0
2023-06-27 10:00:00,200.19,200.31,199.7,199.74,5250.0,200.19,200.31,199.7,199.74,5250.0
2023-06-27 10:05:00,199.69,199.69,199.22,199.25,1565.0,199.69,199.69,199.22,199.25,1565.0
2023-06-27 10:10:00,199.02,199.02,198.48,198.81,2054.0,199.02,199.02,198.48,198.81,2054.0
2023-06-27 10:15:00,198.82,198.96,198.51,198.91,4869.0,198.82,198.96,198.51,198.91,4869.0
2023-06-27 10:20:00,199.04,199.85,198.84,199.64,12430.0,199.04,199.85,198.84,199.64,12430.0
2023-06-27 10:25:00,199.82,200.11,199.5,199.72,6362.0,199.82,200.11,199.5,199.72,6362.0
2023-06-27 10:30:00,199.74,200.32,199.69,200.32,5627.0,199.74,200.32,199.69,200.32,5627.0
2023-06-27 10:35:00,200.25,200.3,200.16,200.3,1200.0,200.25,200.3,200.16,200.3,1200.0
2023-06-27 10:40:00,200.3,200.62,199.84,199.94,3293.0,200.3,200.62,199.84,199.94,3293.0
2023-06-27 10:45:00,200.19,200.19,200.04,200.04,790.0,200.19,200.19,200.04,200.04,790.0
2023-06-27 10:50:00,200.49,200.55,200.14,200.26,2765.0,200.49,200.55,200.14,200.26,2765.0
2023-06-27 10:55:00,200.23,200.38,200.22,200.38,709.0,200.23,200.38,200.22,200.38,709.0
2023-06-27 11:00:00,200.37,200.46,199.88,199.96,2651.0,200.37,200.46,199.88,199.96,2651.0
2023-06-27 11:05:00,199.96,199.96,199.65,199.65,330.0,199.96,199.96,199.65,199.65,330.0
2023-06-27 11:10:00,199.72,199.91,199.72,199.83,1300.0,199.72,199.91,199.72,199.83,1300.0
2023-06-27 11:15:00,199.82,199.82,199.57,199.6,1280.0,199.82,199.82,199.57,199.6,1280.0
2023-06-27 11:20:00,199.6,199.68,199.56,199.66,1235.0,199.6,199.68,199.56,199.66,1235.0
2023-06-27 11:25:00,199.77,200.02,199.72,200.02,1100.0,199.77,200.02,199.72,200.02,1100.0
2023-06-27 11:30:00,200.11,200.21,199.82,200.2,2843.0,200.11,200.21,199.82,200.2,2843.0
2023-06-27 11:35:00,200.17,200.21,200.15,200.21,1625.0,200.17,200.21,200.15,200.21,1625.0
2023-06-27 11:40:00,200.24,200.3,200.22,200.28,500.0,200.24,200.3,200.22,200.28,500.0
2023-06-27 11:45:00,200.28,200.36,200.18,200.28,509.0,200.28,200.36,200.18,200.28,509.0
2023-06-27 11:50:00,200.4,200.46,200.38,200.43,2111.0,200.4,200.46,200.38,200.43,2111.0
2023-06-27 11:55:00,200.41,200.43,200.32,200.39,2000.0,200.41,200.43,200.32,200.39,2000.0
2023-06-27 12:00:00,200.43,200.73,200.37,200.72,2335.0,200.43,200.73,200.37,200.72,2335.0
2023-06-27 12:05:00,200.67,200.78,200.67,200.78,788.0,200.67,200.78,200.67,200.78,788.0
2023-06-27 12:10:00,200.69,200.72,200.63,200.7,1524.0,200.69,200.72,200.63,200.7,1524.0
2023-06-27 12:15:00,200.65,200.98,200.65,200.84,3105.0,200.65,200.98,200.65,200.84,3105.0
2023-06-27 12:20:00,200.95,201.0,200.88,200.94,4022.0,200.95,201.0,200.88,200.94,4022.0
2023-06-27 12:25:00,201.0,201.56,201.0,201.49,6281.0,201.0,201.56,201.0,201.49,6281.0
2023-06-27 12:30:00,201.49,201.61,201.31,201.34,3649.0,201.49,201.61,201.31,201.34,3649.0
2023-06-27 12:35:00,201.16,201.64,201.02,201.64,2302.0,201.16,201.64,201.02,201.64,2302.0
2023-06-27 12:40:00,201.59,201.6,201.53,201.6,736.0,201.59,201.6,201.53,201.6,736.0
2023-06-27 12:45:00,201.6,202.12,201.6,202.12,3435.0,201.6,202.12,201.6,202.12,3435.0
2023-06-27 12:50:00,202.12,202.12,201.87,201.94,707.0,202.12,202.12,201.87,201.94,707.0
2023-06-27 12:55:00,202.03,202.03,201.52,201.61,2049.0,202.03,202.03,201.52,201.61,2049.0
2023-06-27 13:00:00,201.5,201.57,201.41,201.48,1180.0,201.5,201.57,201.41,201.48,1180.0
2023-06-27 13:05:00,201.53,201.54,201.33,201.33,1210.0,201.53,201.54,201.33,201.33,1210.0
2023-06-27 13:10:00,201.36,201.58,201.35,201.43,1599.0,201.36,201.58,201.35,201.43,1599.0
2023-06-27 13:15:00,201.53,201.6,201.51,201.59,1208.0,201.53,201.6,201.51,201.59,1208.0
2023-06-27 13:20:00,201.55,201.68,201.55,201.68,550.0,201.55,201.68,201.55,201.68,550.0
2023-06-27 13:25:00,201.76,201.82,201.72,201.82,400.0,201.76,201.82,201.72,201.82,400.0
2023-06-27 13:30:00,201.81,202.13,201.77,202.06,4825.0,201.81,202.13,201.77,202.06,4825.0
2023-06-27 13:35:00,202.06,202.12,201.88,201.99,6574.0,202.06,202.12,201.88,201.99,6574.0
2023-06-27 13:40:00,201.89,202.06,201.89,202.01,1946.0,201.89,202.06,201.89,202.01,1946.0
2023-06-27 13:45:00,202.01,202.21,201.91,202.21,2920.0,202.01,202.21,201.91,202.21,2920.0
2023-06-27 13:50:00,202.17,202.33,202.09,202.3,4384.0,202.17,202.33,202.09,202.3,4384.0
2023-06-27 13:55:00,202.37,202.48,202.21,202.21,3491.0,202.37,202.48,202.21,202.21,3491.0
2023-06-27 14:00:00,202.21,202.38,202.12,202.24,2310.0,202.21,202.38,202.12,202.24,2310.0
2023-06-27 14:05:00,202.15,202.18,201.84,201.9,3751.0,202.15,202.18,201.84,201.9,3751.0
2023-06-27 14:10:00,202.09,202.22,201.91,201.99,3050.0,202.09,202.22,201.91,201.99,3050.0
2023-06-27 14:15:00,201.99,202.03,201.92,202.03,2754.0,201.99,202.03,201.92,202.03,2754.0
2023-06-27 14:20:00,202.02,202.16,201.95,202.12,3800.0,202.02,202.16,201.95,202.12,3800.0
2023-06-27 14:25:00,202.12,202.44,202.12,202.37,4610.0,202.12,202.44,202.12,202.37,4610.0
2023-06-27 14:30:00,202.32,202.43,202.18,202.39,1728.0,202.32,202.43,202.18,202.39,1728.0
2023-06-27 14:35:00,202.44,202.52,202.33,202.33,1688.0,202.44,202.52,202.33,202.33,1688.0
2023-06-27 14:40:00,202.28,202.35,202.11,202.32,1700.0,202.28,202.35,202.11,202.32,1700.0
2023-06-27 14:45:00,202.26,202.26,202.04,202.12,2949.0,202.26,202.26,202.04,202.12,2949.0
2023-06-27 14:50:00,202.02,202.05,201.97,202.05,1105.0,202.02,202.05,201.97,202.05,1105.0
2023-06-27 14:55:00,202.12,202.13,201.96,202.09,1801.0,202.12,202.13,201.96,202.09,1801.0
2023-06-27 15:00:00,202.09,202.22,202.09,202.1,2225.0,202.09,202.22,202.09,202.1,2225.0
2023-06-27 15:05:00,202.11,202.17,202.1,202.11,818.0,202.11,202.17,202.1,202.11,818.0
2023-06-27 15:10:00,202.07,202.37,202.07,202.37,2510.0,202.07,202.37,202.07,202.37,2510.0
2023-06-27 15:15:00,202.42,202.46,202.38,202.46,600.0,202.42,202.46,202.38,202.46,600.0
2023-06-27 15:20:00,202.29,202.4,202.23,202.29,2132.0,202.29,202.4,202.23,202.29,2132.0
2023-06-27 15:25:00,202.23,202.47,202.23,202.23,2307.0,202.23,202.47,202.23,202.23,2307.0
2023-06-27 15:30:00,202.24,202.25,202.04,202.13,1781.0,202.24,202.25,202.04,202.13,1781.0
2023-06-27 15:35:00,202.23,202.36,201.95,202.28,7649.0,202.23,202.36,201.95,202.28,7649.0
2023-06-27 15:40:00,202.28,202.32,202.14,202.18,2553.0,202.28,202.32,202.14,202.18,2553.0
2023-06-27 15:45:00,202.25,202.54,202.14,202.45,9525.0,202.25,202.54,202.14,202.45,9525.0
2023-06-27 15:50:00,202.44,202.5,202.17,202.22,14499.0,202.44,202.5,202.17,202.22,14499.0
2023-06-27 15:55:00,202.23,202.27,201.66,201.69,41991.0,202.23,202.27,201.66,201.69,41991.0
2023-06-28 09:30:00,194.89,197.65,194.6,195.0,86913.0,194.89,197.65,194.6,195.0,86913.0
2023-06-28 09:35:00,195.0,196.68,192.16,196.0,55448.0,195.0,196.68,192.16,196.0,55448.0
2023-06-28 09:40:00,196.2,196.29,194.58,195.45,20674.0,196.2,196.29,194.58,195.45,20674.0
2023-06-28 09:45:00,195.3,195.45,194.89,195.08,12226.0,195.3,195.45,194.89,195.08,12226.0
2023-06-28 09:50:00,194.9,195.84,194.78,195.67,10736.0,194.9,195.84,194.78,195.67,10736.0
2023-06-28 09:55:00,195.78,196.34,195.47,196.33,15179.0,195.78,196.34,195.47,196.33,15179.0
2023-06-28 10:00:00,196.27,196.52,196.01,196.12,12133.0,196.27,196.52,196.01,196.12,12133.0
2023-06-28 10:05:00,196.13,196.66,195.75,196.16,9019.0,196.13,196.66,195.75,196.16,9019.0
2023-06-28 10:10:00,196.35,196.49,195.56,196.11,7766.0,196.35,196.49,195.56,196.11,7766.0
2023-06-28 10:15:00,196.19,197.36,196.19,197.24,9552.0,196.19,197.36,196.19,197.24,9552.0
2023-06-28 10:20:00,197.27,197.27,196.1,196.47,10954.0,197.27,197.27,196.1,196.47,10954.0
2023-06-28 10:25:00,196.37,196.84,195.92,196.5,9353.0,196.37,196.84,195.92,196.5,9353.0
2023-06-28 10:30:00,196.52,197.64,196.51,197.64,10369.0,196.52,197.64,196.51,197.64,10369.0
2023-06-28 10:35:00,197.64,198.19,197.58,198.15,7460.0,197.64,198.19,197.58,198.15,7460.0
2023-06-28 10:40:00,198.16,198.35,197.84,198.35,12881.0,198.16,198.35,197.84,198.35,12881.0
2023-06-28 10:45:00,198.3,198.31,197.54,197.76,8501.0,198.3,198.31,197.54,197.76,8501.0
2023-06-28 10:50:00,197.77,197.86,196.84,197.23,12522.0,197.77,197.86,196.84,197.23,12522.0
2023-06-28 10:55:00,197.24,197.42,196.72,196.75,9329.0,197.24,197.42,196.72,196.75,9329.0
2023-06-28 11:00:00,197.0,197.34,196.9,197.25,6074.0,197.0,197.34,196.9,197.25,6074.0
2023-06-28 11:05:00,197.25,197.47,196.94,197.21,8492.0,197.25,197.47,196.94,197.21,8492.0
2023-06-28 11:10:00,197.14,197.25,196.29,196.3,8540.0,197.14,197.25,196.29,196.3,8540.0
2023-06-28 11:15:00,196.48,197.21,196.38,197.21,8135.0,196.48,197.21,196.38,197.21,8135.0
2023-06-28 11:20:00,197.23,197.35,197.02,197.02,5446.0,197.23,197.35,197.02,197.02,5446.0
2023-06-28 11:25:00,197.01,197.21,196.72,197.21,7151.0,197.01,197.21,196.72,197.21,7151.0
2023-06-28 11:30:00,197.29,197.56,197.09,197.35,7760.0,197.29,197.56,197.09,197.35,7760.0
2023-06-28 11:35:00,197.56,198.3,197.56,198.14,6447.0,197.56,198.3,197.56,198.14,6447.0
2023-06-28 11:40:00,198.14,198.19,197.92,198.12,5377.0,198.14,198.19,197.92,198.12,5377.0
2023-06-28 11:45:00,198.17,198.37,197.92,198.16,6604.0,198.17,198.37,197.92,198.16,6604.0
2023-06-28 11:50:00,198.15,198.24,197.87,198.06,4356.0,198.15,198.24,197.87,198.06,4356.0
2023-06-28 11:55:00,198.09,198.36,197.94,198.3,4660.0,198.09,198.36,197.94,198.3,4660.0
2023-06-28 12:00:00,198.3,198.3,198.0,198.18,6519.0,198.3,198.3,198.0,198.18,6519.0
2023-06-28 12:05:00,198.12,198.48,197.9,198.31,5875.0,198.12,198.48,197.9,198.31,5875.0
2023-06-28 12:10:00,198.27,198.92,198.27,198.71,5138.0,198.27,198.92,198.27,198.71,5138.0
2023-06-28 12:15:00,198.72,198.92,198.7,198.82,5668.0,198.72,198.92,198.7,198.82,5668.0
2023-06-28 12:20:00,198.92,198.92,198.66,198.68,4061.0,198.92,198.92,198.66,198.68,4061.0
2023-06-28 12:25:00,198.63,198.65,197.85,198.07,5284.0,198.63,198.65,197.85,198.07,5284.0
2023-06-28 12:30:00,198.06,198.22,197.85,198.01,4350.0,198.06,198.22,197.85,198.01,4350.0
2023-06-28 12:35:00,198.0,198.06,197.42,197.68,9743.0,198.0,198.06,197.42,197.68,9743.0
2023-06-28 12:40:00,197.68,198.0,197.42,197.44,3791.0,197.68,198.0,197.42,197.44,3791.0
2023-06-28 12:45:00,197.48,197.66,197.32,197.61,3918.0,197.48,197.66,197.32,197.61,3918.0
2023-06-28 12:50:00,197.61,197.65,197.29,197.51,5133.0,197.61,197.65,197.29,197.51,5133.0
2023-06-28 12:55:00,197.51,197.69,197.36,197.65,2533.0,197.51,197.69,197.36,197.65,2533.0
2023-06-28 13:00:00,197.65,197.77,197.48,197.53,7129.0,197.65,197.77,197.48,197.53,7129.0
2023-06-28 13:05:00,197.58,197.78,197.35,197.42,6364.0,197.58,197.78,197.35,197.42,6364.0
2023-06-28 13:10:00,197.34,197.39,197.01,197.14,8541.0,197.34,197.39,197.01,197.14,8541.0
2023-06-28 13:15:00,197.07,197.57,197.07,197.51,4450.0,197.07,197.57,197.07,197.51,4450.0
2023-06-28 13:20:00,197.54,198.1,197.54,198.08,3571.0,197.54,198.1,197.54,198.08,3571.0
2023-06-28 13:25:00,198.11,198.14,197.5,197.71,5066.0,198.11,198.14,197.5,197.71,5066.0
2023-06-28 13:30:00,197.7,197.8,197.39,197.44,7556.0,197.7,197.8,197.39,197.44,7556.0
2023-06-28 13:35:00,197.45,197.75,197.44,197.47,3559.0,197.45,197.75,197.44,197.47,3559.0
2023-06-28 13:40:00,197.47,197.65,197.25,197.4,5877.0,197.47,197.65,197.25,197.4,5877.0
2023-06-28 13:45:00,197.53,197.53,197.01,197.01,5521.0,197.53,197.53,197.01,197.01,5521.0
2023-06-28 13:50:00,197.02,197.27,197.0,197.27,3984.0,197.02,197.27,197.0,197.27,3984.0
2023-06-28 13:55:00,197.27,197.27,196.82,197.04,6175.0,197.27,197.27,196.82,197.04,6175.0
2023-06-28 14:00:00,197.12,197.36,196.96,197.25,16722.0,197.12,197.36,196.96,197.25,16722.0
2023-06-28 14:05:00,197.31,197.43,196.59,196.67,6410.0,197.31,197.43,196.59,196.67,6410.0
2023-06-28 14:10:00,196.58,196.75,196.37,196.41,3117.0,196.58,196.75,196.37,196.41,3117.0
2023-06-28 14:15:00,196.41,196.58,196.05,196.56,5956.0,196.41,196.58,196.05,196.56,5956.0
2023-06-28 14:20:00,196.56,196.57,196.14,196.29,5486.0,196.56,196.57,196.14,196.29,5486.0
2023-06-28 14:25:00,196.27,196.4,195.83,195.83,8336.0,196.27,196.4,195.83,195.83,8336.0
2023-06-28 14:30:00,195.95,195.99,195.71,195.72,10232.0,195.95,195.99,195.71,195.72,10232.0
2023-06-28 14:35:00,195.63,196.01,195.41,195.5,17740.0,195.63,196.01,195.41,195.5,17740.0
2023-06-28 14:40:00,195.43,195.5,195.28,195.31,5184.0,195.43,195.5,195.28,195.31,5184.0
2023-06-28 14:45:00,195.37,195.6,195.35,195.4,10599.0,195.37,195.6,195.35,195.4,10599.0
2023-06-28 14:50:00,195.41,195.41,194.85,195.05,15655.0,195.41,195.41,194.85,195.05,15655.0
2023-06-28 14:55:00,194.99,194.99,194.54,194.87,11219.0,194.99,194.99,194.54,194.87,11219.0
2023-06-28 15:00:00,194.87,195.19,194.2,194.33,20031.0,194.87,195.19,194.2,194.33,20031.0
2023-06-28 15:05:00,194.38,194.45,193.82,194.25,9385.0,194.38,194.45,193.82,194.25,9385.0
2023-06-28 15:10:00,194.24,194.82,194.24,194.75,11419.0,194.24,194.82,194.24,194.75,11419.0
2023-06-28 15:15:00,194.75,194.9,194.63,194.78,11630.0,194.75,194.9,194.63,194.78,11630.0
2023-06-28 15:20:00,194.8,194.86,194.46,194.56,7604.0,194.8,194.86,194.46,194.56,7604.0
2023-06-28 15:25:00,194.56,194.63,193.64,193.78,24037.0,194.56,194.63,193.64,193.78,24037.0
2023-06-28 15:30:00,193.78,194.23,193.78,194.16,18523.0,193.78,194.23,193.78,194.16,18523.0
2023-06-28 15:35:00,194.11,194.21,193.96,194.16,14584.0,194.11,194.21,193.96,194.16,14584.0
2023-06-28 15:40:00,194.2,194.66,194.17,194.58,20025.0,194.2,194.66,194.17,194.58,20025.0
2023-06-28 15:45:00,194.57,196.1,194.57,195.94,45773.0,194.57,196.1,194.57,195.94,45773.0
2023-06-28 15:50:00,195.84,196.14,195.42,195.72,58151.0,195.84,196.14,195.42,195.72,58151.0
2023-06-28 15:55:00,195.75,196.02,195.46,195.99,80140.0,195.75,196.02,195.46,195.99,80140.0
2023-06-29 09:30:00,195.93,197.25,195.68,195.8,26693.0,195.93,197.25,195.68,195.8,26693.0
2023-06-29 09:35:00,195.39,195.64,194.62,195.57,9400.0,195.39,195.64,194.62,195.57,9400.0
2023-06-29 09:40:00,195.29,195.78,194.86,194.86,3233.0,195.29,195.78,194.86,194.86,3233.0
2023-06-29 09:45:00,194.66,195.24,194.62,195.18,8158.0,194.66,195.24,194.62,195.18,8158.0
2023-06-29 09:50:00,195.42,195.98,195.38,195.43,2711.0,195.42,195.98,195.38,195.43,2711.0
2023-06-29 09:55:00,195.38,195.52,195.05,195.42,3116.0,195.38,195.52,195.05,195.42,3116.0
2023-06-29 10:00:00,195.54,195.84,195.53,195.63,3100.0,195.54,195.84,195.53,195.63,3100.0
2023-06-29 10:05:00,195.61,195.79,194.84,194.98,3556.0,195.61,195.79,194.84,194.98,3556.0
2023-06-29 10:10:00,195.0,195.0,194.54,194.81,5450.0,195.0,195.0,194.54,194.81,5450.0
2023-06-29 10:15:00,194.84,195.1,194.69,194.99,32889.0,194.84,195.1,194.69,194.99,32889.0
2023-06-29 10:20:00,195.13,195.86,194.93,195.09,4812.0,195.13,195.86,194.93,195.09,4812.0
2023-06-29 10:25:00,194.69,195.08,194.55,194.83,54360.0,194.69,195.08,194.55,194.83,54360.0
2023-06-29 10:30:00,194.83,194.83,194.15,194.4,7624.0,194.83,194.83,194.15,194.4,7624.0
2023-06-29 10:35:00,194.41,194.61,193.63,193.92,12062.0,194.41,194.61,193.63,193.92,12062.0
2023-06-29 10:40:00,193.53,193.54,192.92,192.92,2717.0,193.53,193.54,192.92,192.92,2717.0
2023-06-29 10:45:00,193.11,193.67,192.8,193.66,14999.0,193.11,193.67,192.8,193.66,14999.0
2023-06-29 10:50:00,193.82,193.82,193.4,193.53,6599.0,193.82,193.82,193.4,193.53,6599.0
2023-06-29 10:55:00,193.67,194.19,193.62,193.88,4800.0,193.67,194.19,193.62,193.88,4800.0
2023-06-29 11:00:00,193.89,194.19,193.73,193.8,4201.0,193.89,194.19,193.73,193.8,4201.0
2023-06-29 11:05:00,193.9,194.48,193.86,194.47,2790.0,193.9,194.48,193.86,194.47,2790.0
2023-06-29 11:10:00,194.53,194.6,194.15,194.57,4621.0,194.53,194.6,194.15,194.57,4621.0
2023-06-29 11:15:00,194.69,194.84,194.58,194.6,3180.0,194.69,194.84,194.58,194.6,3180.0
2023-06-29 11:20:00,194.6,194.78,194.59,194.63,1301.0,194.6,194.78,194.59,194.63,1301.0
2023-06-29 11:25:00,194.82,194.98,194.67,194.67,2923.0,194.82,194.98,194.67,194.67,2923.0
2023-06-29 11:30:00,194.71,194.91,194.45,194.46,5646.0,194.71,194.91,194.45,194.46,5646.0
2023-06-29 11:35:00,194.53,194.73,194.39,194.66,1975.0,194.53,194.73,194.39,194.66,1975.0
2023-06-29 11:40:00,194.77,194.88,194.27,194.31,5380.0,194.77,194.88,194.27,194.31,5380.0
2023-06-29 11:45:00,194.42,194.56,194.28,194.41,1300.0,194.42,194.56,194.28,194.41,1300.0
2023-06-29 11:50:00,194.56,194.68,194.43,194.53,3500.0,194.56,194.68,194.43,194.53,3500.0
2023-06-29 11:55:00,194.45,194.55,194.33,194.47,24936.0,194.45,194.55,194.33,194.47,24936.0
2023-06-29 12:00:00,194.45,195.09,194.36,195.02,10623.0,194.45,195.09,194.36,195.02,10623.0
2023-06-29 12:05:00,195.02,195.17,194.84,195.06,15756.0,195.02,195.17,194.84,195.06,15756.0
2023-06-29 12:10:00,195.14,195.15,194.99,195.01,1300.0,195.14,195.15,194.99,195.01,1300.0
2023-06-29 12:15:00,195.03,195.81,195.01,195.68,2784.0,195.03,195.81,195.01,195.68,2784.0
2023-06-29 12:20:00,195.74,195.91,195.44,195.48,8457.0,195.74,195.91,195.44,195.48,8457.0
2023-06-29 12:25:00,195.39,195.72,195.2,195.72,3511.0,195.39,195.72,195.2,195.72,3511.0
2023-06-29 12:30:00,195.75,195.75,195.47,195.47,1932.0,195.75,195.75,195.47,195.47,1932.0
2023-06-29 12:35:00,195.5,195.66,195.25,195.54,1752.0,195.5,195.66,195.25,195.54,1752.0
2023-06-29 12:40:00,195.45,195.89,195.45,195.81,3255.0,195.45,195.89,195.45,195.81,3255.0
2023-06-29 12:45:00,195.89,196.02,195.87,195.98,1400.0,195.89,196.02,195.87,195.98,1400.0
2023-06-29 12:50:00,195.98,195.98,195.67,195.68,1437.0,195.98,195.98,195.67,195.68,1437.0
2023-06-29 12:55:00,195.76,195.85,195.1,195.21,2177.0,195.76,195.85,195.1,195.21,2177.0
2023-06-29 13:00:00,195.3,195.43,195.23,195.37,2493.0,195.3,195.43,195.23,195.37,2493.0
2023-06-29 13:05:00,195.36,195.45,195.13,195.45,1788.0,195.36,195.45,195.13,195.45,1788.0
2023-06-29 13:10:00,195.52,195.64,195.25,195.51,28742.0,195.52,195.64,195.25,195.51,28742.0
2023-06-29 13:15:00,195.54,195.67,195.43,195.55,800.0,195.54,195.67,195.43,195.55,800.0
2023-06-29 13:20:00,195.72,196.08,195.72,196.03,2261.0,195.72,196.08,195.72,196.03,2261.0
2023-06-29 13:25:00,195.95,196.06,195.56,195.78,2940.0,195.95,196.06,195.56,195.78,2940.0
2023-06-29 13:30:00,195.73,196.3,195.73,196.21,4479.0,195.73,196.3,195.73,196.21,4479.0
2023-06-29 13:35:00,196.22,196.33,195.8,195.8,1100.0,196.22,196.33,195.8,195.8,1100.0
2023-06-29 13:40:00,195.81,195.84,195.57,195.66,1400.0,195.81,195.84,195.57,195.66,1400.0
2023-06-29 13:45:00,195.66,195.66,195.55,195.6,1402.0,195.66,195.66,195.55,195.6,1402.0
2023-06-29 13:50:00,195.64,195.68,195.53,195.54,2524.0,195.64,195.68,195.53,195.54,2524.0
2023-06-29 13:55:00,195.59,195.65,195.25,195.29,2800.0,195.59,195.65,195.25,195.29,2800.0
2023-06-29 14:00:00,195.25,195.27,195.04,195.27,6207.0,195.25,195.27,195.04,195.27,6207.0
2023-06-29 14:05:00,195.22,195.35,195.09,195.27,4429.0,195.22,195.35,195.09,195.27,4429.0
2023-06-29 14:10:00,195.14,195.34,194.95,194.95,1397.0,195.14,195.34,194.95,194.95,1397.0
2023-06-29 14:15:00,194.97,195.17,194.74,195.08,4327.0,194.97,195.17,194.74,195.08,4327.0
2023-06-29 14:20:00,195.0,195.24,194.95,195.2,2300.0,195.0,195.24,194.95,195.2,2300.0
2023-06-29 14:25:00,195.07,195.23,194.68,194.83,3611.0,195.07,195.23,194.68,194.83,3611.0
2023-06-29 14:30:00,194.85,194.98,194.8,194.8,3373.0,194.85,194.98,194.8,194.8,3373.0
2023-06-29 14:35:00,194.8,194.8,194.46,194.46,2700.0,194.8,194.8,194.46,194.46,2700.0
2023-06-29 14:40:00,194.42,194.45,193.88,194.13,5372.0,194.42,194.45,193.88,194.13,5372.0
2023-06-29 14:45:00,194.16,194.43,194.16,194.38,2660.0,194.16,194.43,194.16,194.38,2660.0
2023-06-29 14:50:00,194.32,194.33,194.17,194.26,2821.0,194.32,194.33,194.17,194.26,2821.0
2023-06-29 14:55:00,194.28,194.57,194.19,194.56,3874.0,194.28,194.57,194.19,194.56,3874.0
2023-06-29 15:00:00,194.61,195.0,194.59,195.0,2921.0,194.61,195.0,194.59,195.0,2921.0
2023-06-29 15:05:00,194.94,194.94,194.82,194.89,1400.0,194.94,194.94,194.82,194.89,1400.0
2023-06-29 15:10:00,194.91,195.06,194.83,195.0,4808.0,194.91,195.06,194.83,195.0,4808.0
2023-06-29 15:15:00,195.06,195.67,195.0,195.64,10202.0,195.06,195.67,195.0,195.64,10202.0
2023-06-29 15:20:00,195.59,195.6,195.17,195.37,3823.0,195.59,195.6,195.17,195.37,3823.0
2023-06-29 15:25:00,195.42,195.5,195.31,195.31,4557.0,195.42,195.5,195.31,195.31,4557.0
2023-06-29 15:30:00,195.31,195.35,195.15,195.21,2604.0,195.31,195.35,195.15,195.21,2604.0
2023-06-29 15:35:00,195.17,195.45,195.11,195.36,6208.0,195.17,195.45,195.11,195.36,6208.0
2023-06-29 15:40:00,195.26,195.32,195.16,195.25,11948.0,195.26,195.32,195.16,195.25,11948.0
2023-06-29 15:45:00,195.19,195.63,195.11,195.42,12062.0,195.19,195.63,195.11,195.42,12062.0
2023-06-29 15:50:00,195.36,195.63,194.92,195.03,23707.0,195.36,195.63,194.92,195.03,23707.0
2023-06-29 15:55:00,194.99,195.49,194.99,195.14,47668.0,194.99,195.49,194.99,195.14,47668.0
2023-06-30 09:30:00,197.0,197.11,196.43,196.94,7223.0,197.0,197.11,196.43,196.94,7223.0
2023-06-30 09:35:00,196.44,197.3,196.44,197.25,4990.0,196.44,197.3,196.44,197.25,4990.0
2023-06-30 09:40:00,197.3,198.34,196.97,197.91,3004.0,197.3,198.34,196.97,197.91,3004.0
2023-06-30 09:45:00,198.31,199.33,198.12,199.27,9217.0,198.31,199.33,198.12,199.27,9217.0
2023-06-30 09:50:00,199.15,199.67,199.03,199.5,8778.0,199.15,199.67,199.03,199.5,8778.0
2023-06-30 09:55:00,199.6,199.6,198.95,199.4,6300.0,199.6,199.6,198.95,199.4,6300.0
2023-06-30 10:00:00,199.47,200.21,199.38,200.21,6104.0,199.47,200.21,199.38,200.21,6104.0
2023-06-30 10:05:00,200.27,200.59,199.64,199.72,8098.0,200.27,200.59,199.64,199.72,8098.0
2023-06-30 10:10:00,199.57,199.62,199.26,199.27,3050.0,199.57,199.62,199.26,199.27,3050.0
2023-06-30 10:15:00,199.29,199.39,199.12,199.22,2249.0,199.29,199.39,199.12,199.22,2249.0
2023-06-30 10:20:00,199.33,199.33,199.1,199.18,3403.0,199.33,199.33,199.1,199.18,3403.0
2023-06-30 10:25:00,199.06,199.4,199.06,199.15,6877.0,199.06,199.4,199.06,199.15,6877.0
2023-06-30 10:30:00,199.28,199.54,199.26,199.39,6260.0,199.28,199.54,199.26,199.39,6260.0
2023-06-30 10:35:00,199.52,199.61,198.42,198.85,15620.0,199.52,199.61,198.42,198.85,15620.0
2023-06-30 10:40:00,198.79,198.91,198.57,198.89,14894.0,198.79,198.91,198.57,198.89,14894.0
2023-06-30 10:45:00,198.94,199.13,198.83,198.83,2506.0,198.94,199.13,198.83,198.83,2506.0
2023-06-30 10:50:00,198.67,198.7,198.43,198.65,2710.0,198.67,198.7,198.43,198.65,2710.0
2023-06-30 10:55:00,198.64,198.83,198.57,198.75,6200.0,198.64,198.83,198.57,198.75,6200.0
2023-06-30 11:00:00,198.71,198.75,198.7,198.7,1400.0,198.71,198.75,198.7,198.7,1400.0
2023-06-30 11:05:00,198.72,199.07,198.66,198.99,3549.0,198.72,199.07,198.66,198.99,3549.0
2023-06-30 11:10:00,199.08,199.19,199.0,199.02,3823.0,199.08,199.19,199.0,199.02,3823.0
2023-06-30 11:15:00,199.11,199.39,199.11,199.31,3650.0,199.11,199.39,199.11,199.31,3650.0
2023-06-30 11:20:00,199.31,199.41,199.3,199.41,10785.0,199.31,199.41,199.3,199.41,10785.0
2023-06-30 11:25:00,199.36,199.75,199.27,199.64,6423.0,199.36,199.75,199.27,199.64,6423.0
2023-06-30 11:30:00,199.69,199.9,199.56,199.87,7182.0,199.69,199.9,199.56,199.87,7182.0
2023-06-30 11:35:00,199.79,199.79,198.35,198.35,4786.0,199.79,199.79,198.35,198.35,4786.0
2023-06-30 11:40:00,198.34,198.61,198.28,198.31,2272.0,198.34,198.61,198.28,198.31,2272.0
2023-06-30 11:45:00,198.3,198.36,198.02,198.03,1910.0,198.3,198.36,198.02,198.03,1910.0
2023-06-30 11:50:00,197.96,198.15,197.95,198.13,1710.0,197.96,198.15,197.95,198.13,1710.0
2023-06-30 11:55:00,198.21,198.63,198.2,198.61,3641.0,198.21,198.63,198.2,198.61,3641.0
2023-06-30 12:00:00,198.72,198.83,198.52,198.83,2216.0,198.72,198.83,198.52,198.83,2216.0
2023-06-30 12:05:00,198.81,198.98,198.64,198.84,10414.0,198.81,198.98,198.64,198.84,10414.0
2023-06-30 12:10:00,198.84,199.0,198.82,198.97,4997.0,198.84,199.0,198.82,198.97,4997.0
2023-06-30 12:15:00,198.97,199.42,198.95,199.34,3900.0,198.97,199.42,198.95,199.34,3900.0
2023-06-30 12:20:00,199.39,199.52,199.28,199.29,5144.0,199.39,199.52,199.28,199.29,5144.0
2023-06-30 12:25:00,199.24,199.42,199.14,199.27,2150.0,199.24,199.42,199.14,199.27,2150.0
2023-06-30 12:30:00,199.38,199.45,199.33,199.42,2948.0,199.38,199.45,199.33,199.42,2948.0
2023-06-30 12:35:00,199.37,199.54,199.33,199.54,3198.0,199.37,199.54,199.33,199.54,3198.0
2023-06-30 12:40:00,199.4,199.52,199.38,199.52,1500.0,199.4,199.52,199.38,199.52,1500.0
2023-06-30 12:45:00,199.43,199.72,199.43,199.72,2164.0,199.43,199.72,199.43,199.72,2164.0
2023-06-30 12:50:00,199.68,199.7,199.46,199.7,4236.0,199.68,199.7,199.46,199.7,4236.0
2023-06-30 12:55:00,199.75,199.81,199.59,199.65,873.0,199.75,199.81,199.59,199.65,873.0
2023-06-30 13:00:00,199.63,199.63,199.34,199.34,900.0,199.63,199.63,199.34,199.34,900.0
2023-06-30 13:05:00,199.47,199.49,199.41,199.49,1100.0,199.47,199.49,199.41,199.49,1100.0
2023-06-30 13:10:00,199.55,199.55,199.37,199.43,4378.0,199.55,199.55,199.37,199.43,4378.0
2023-06-30 13:15:00,199.36,199.55,199.36,199.46,4130.0,199.36,199.55,199.36,199.46,4130.0
2023-06-30 13:20:00,199.56,199.56,199.39,199.47,3906.0,199.56,199.56,199.39,199.47,3906.0
2023-06-30 13:25:00,199.44,199.67,199.41,199.53,4600.0,199.44,199.67,199.41,199.53,4600.0
2023-06-30 13:30:00,199.59,199.66,199.54,199.62,1723.0,199.59,199.66,199.54,199.62,1723.0
2023-06-30 13:35:00,199.6,199.81,199.54,199.81,2446.0,199.6,199.81,199.54,199.81,2446.0
2023-06-30 13:40:00,199.77,199.77,199.55,199.59,1668.0,199.77,199.77,199.55,199.59,1668.0
2023-06-30 13:45:00,199.59,199.75,199.59,199.73,2544.0,199.59,199.75,199.59,199.73,2544.0
2023-06-30 13:50:00,199.73,199.95,199.51,199.55,7981.0,199.73,199.95,199.51,199.55,7981.0
2023-06-30 13:55:00,199.53,199.58,199.44,199.44,1625.0,199.53,199.58,199.44,199.44,1625.0
2023-06-30 14:00:00,199.53,199.58,199.34,199.34,3204.0,199.53,199.58,199.34,199.34,3204.0
2023-06-30 14:05:00,199.34,199.35,198.6,198.6,3035.0,199.34,199.35,198.6,198.6,3035.0
2023-06-30 14:10:00,198.52,198.72,198.26,198.27,1890.0,198.52,198.72,198.26,198.27,1890.0
2023-06-30 14:15:00,198.34,199.08,198.34,199.06,19371.0,198.34,199.08,198.34,199.06,19371.0
2023-06-30 14:20:00,199.05,199.33,198.6,198.73,13358.0,199.05,199.33,198.6,198.73,13358.0
2023-06-30 14:25:00,198.73,198.98,198.63,198.96,1499.0,198.73,198.98,198.63,198.96,1499.0
2023-06-30 14:30:00,198.95,198.95,198.61,198.63,2349.0,198.95,198.95,198.61,198.63,2349.0
2023-06-30 14:35:00,198.65,198.66,198.32,198.57,4108.0,198.65,198.66,198.32,198.57,4108.0
2023-06-30 14:40:00,198.56,198.61,198.09,198.12,7219.0,198.56,198.61,198.09,198.12,7219.0
2023-06-30 14:45:00,198.06,198.25,198.06,198.18,5151.0,198.06,198.25,198.06,198.18,5151.0
2023-06-30 14:50:00,198.21,198.36,198.08,198.08,6209.0,198.21,198.36,198.08,198.08,6209.0
2023-06-30 14:55:00,198.08,198.26,197.87,198.26,3602.0,198.08,198.26,197.87,198.26,3602.0
2023-06-30 15:00:00,198.27,198.34,198.04,198.09,2848.0,198.27,198.34,198.04,198.09,2848.0
2023-06-30 15:05:00,198.09,198.09,197.74,197.75,4094.0,198.09,198.09,197.74,197.75,4094.0
2023-06-30 15:10:00,197.75,198.28,197.75,198.22,3654.0,197.75,198.28,197.75,198.22,3654.0
2023-06-30 15:15:00,198.18,198.55,198.17,198.42,8495.0,198.18,198.55,198.17,198.42,8495.0
2023-06-30 15:20:00,198.42,198.55,198.23,198.23,5800.0,198.42,198.55,198.23,198.23,5800.0
2023-06-30 15:25:00,198.18,198.21,197.96,198.06,5270.0,198.18,198.21,197.96,198.06,5270.0
2023-06-30 15:30:00,198.17,198.22,197.89,197.9,5586.0,198.17,198.22,197.89,197.9,5586.0
2023-06-30 15:35:00,197.91,198.72,197.9,198.72,18887.0,197.91,198.72,197.9,198.72,18887.0
2023-06-30 15:40:00,198.74,198.74,198.07,198.07,15389.0,198.74,198.74,198.07,198.07,15389.0
2023-06-30 15:45:00,198.02,198.28,198.01,198.23,15623.0,198.02,198.28,198.01,198.23,15623.0
2023-06-30 15:50:00,198.16,198.76,198.16,198.37,42776.0,198.16,198.76,198.16,198.37,42776.0
2023-06-30 15:55:00,198.27,198.27,197.62,197.73,70745.0,198.27,198.27,197.62,197.73,70745.0
2023-07-03 09:30:00,197.07,197.75,196.47,196.47,21141.0,197.07,197.75,196.47,196.47,21141.0
2023-07-03 09:35:00,196.85,198.62,196.85,198.62,5657.0,196.85,198.62,196.85,198.62,5657.0
2023-07-03 09:40:00,198.83,199.02,198.43,199.02,5542.0,198.83,199.02,198.43,199.02,5542.0
2023-07-03 09:45:00,199.22,199.37,198.5,198.5,6363.0,199.22,199.37,198.5,198.5,6363.0
2023-07-03 09:50:00,198.75,199.13,198.38,198.91,2407.0,198.75,199.13,198.38,198.91,2407.0
2023-07-03 09:55:00,198.76,199.15,198.56,199.12,1750.0,198.76,199.15,198.56,199.12,1750.0
2023-07-03 10:00:00,199.14,199.35,198.64,198.64,5381.0,199.14,199.35,198.64,198.64,5381.0
2023-07-03 10:05:00,198.45,198.57,198.21,198.46,2699.0,198.45,198.57,198.21,198.46,2699.0
2023-07-03 10:10:00,198.56,198.6,198.34,198.57,2010.0,198.56,198.6,198.34,198.57,2010.0
2023-07-03 10:15:00,198.51,198.61,198.07,198.25,3465.0,198.51,198.61,198.07,198.25,3465.0
2023-07-03 10:20:00,198.21,198.57,198.02,198.47,5623.0,198.21,198.57,198.02,198.47,5623.0
2023-07-03 10:25:00,198.51,198.67,198.3,198.67,7123.0,198.51,198.67,198.3,198.67,7123.0
2023-07-03 10:30:00,198.63,198.94,198.19,198.38,3956.0,198.63,198.94,198.19,198.38,3956.0
2023-07-03 10:35:00,198.67,198.97,198.59,198.97,4047.0,198.67,198.97,198.59,198.97,4047.0
2023-07-03 10:40:00,198.88,198.93,198.37,198.46,2377.0,198.88,198.93,198.37,198.46,2377.0
2023-07-03 10:45:00,198.35,198.35,198.0,198.04,3661.0,198.35,198.35,198.0,198.04,3661.0
2023-07-03 10:50:00,198.18,198.2,197.85,198.19,3630.0,198.18,198.2,197.85,198.19,3630.0
2023-07-03 10:55:00,198.19,198.19,197.01,197.19,5561.0,198.19,198.19,197.01,197.19,5561.0
2023-07-03 11:00:00,197.16,197.35,196.63,196.76,8433.0,197.16,197.35,196.63,196.76,8433.0
2023-07-03 11:05:00,196.77,197.12,196.68,196.85,10694.0,196.77,197.12,196.68,196.85,10694.0
2023-07-03 11:10:00,197.09,197.09,196.71,196.84,2181.0,197.09,197.09,196.71,196.84,2181.0
2023-07-03 11:15:00,196.87,197.12,196.86,196.93,3027.0,196.87,197.12,196.86,196.93,3027.0
2023-07-03 11:20:00,196.93,197.03,196.86,197.03,2027.0,196.93,197.03,196.86,197.03,2027.0
2023-07-03 11:25:00,196.92,196.94,196.58,196.63,5029.0,196.92,196.94,196.58,196.63,5029.0
2023-07-03 11:30:00,196.64,196.97,196.63,196.97,2239.0,196.64,196.97,196.63,196.97,2239.0
2023-07-03 11:35:00,197.07,197.13,196.83,196.83,2699.0,197.07,197.13,196.83,196.83,2699.0
2023-07-03 11:40:00,196.76,197.02,196.66,197.02,3019.0,196.76,197.02,196.66,197.02,3019.0
2023-07-03 11:45:00,197.03,197.03,196.76,196.77,1300.0,197.03,197.03,196.76,196.77,1300.0
2023-07-03 11:50:00,196.83,197.08,196.79,196.84,5455.0,196.83,197.08,196.79,196.84,5455.0
2023-07-03 11:55:00,196.89,196.92,196.74,196.79,3717.0,196.89,196.92,196.74,196.79,3717.0
2023-07-03 12:00:00,196.73,196.75,196.31,196.45,6575.0,196.73,196.75,196.31,196.45,6575.0
2023-07-03 12:05:00,196.14,196.26,195.88,195.88,3118.0,196.14,196.26,195.88,195.88,3118.0
2023-07-03 12:10:00,195.97,196.07,195.75,195.83,4876.0,195.97,196.07,195.75,195.83,4876.0
2023-07-03 12:15:00,195.71,196.54,195.7,196.47,3548.0,195.71,196.54,195.7,196.47,3548.0
2023-07-03 12:20:00,196.49,196.56,196.39,196.52,2843.0,196.49,196.56,196.39,196.52,2843.0
2023-07-03 12:25:00,196.52,196.85,196.43,196.5,6356.0,196.52,196.85,196.43,196.5,6356.0
2023-07-03 12:30:00,196.57,196.7,196.49,196.68,2197.0,196.57,196.7,196.49,196.68,2197.0
2023-07-03 12:35:00,196.66,196.83,196.52,196.83,3044.0,196.66,196.83,196.52,196.83,3044.0
2023-07-03 12:40:00,196.83,197.15,196.82,197.14,4149.0,196.83,197.15,196.82,197.14,4149.0
2023-07-03 12:45:00,197.06,197.11,196.88,197.05,5253.0,197.06,197.11,196.88,197.05,5253.0
2023-07-03 12:50:00,197.09,197.13,196.76,196.76,8781.0,197.09,197.13,196.76,196.76,8781.0
2023-07-03 12:55:00,196.73,197.09,196.5,196.51,23234.0,196.73,197.09,196.5,196.51,23234.0
2023-07-05 09:30:00,195.14,197.72,195.14,197.71,22915.0,195.14,197.72,195.14,197.71,22915.0
2023-07-05 09:35:00,197.3,197.62,196.48,197.5,3708.0,197.3,197.62,196.48,197.5,3708.0
2023-07-05 09:40:00,197.67,197.91,197.04,197.18,3327.0,197.67,197.91,197.04,197.18,3327.0
2023-07-05 09:45:00,197.14,197.98,197.07,197.84,2786.0,197.14,197.98,197.07,197.84,2786.0
2023-07-05 09:50:00,197.66,198.22,197.66,198.11,4598.0,197.66,198.22,197.66,198.11,4598.0
2023-07-05 09:55:00,198.2,198.89,198.2,198.89,4611.0,198.2,198.89,198.2,198.89,4611.0
2023-07-05 10:00:00,198.87,199.69,198.87,199.45,3845.0,198.87,199.69,198.87,199.45,3845.0
2023-07-05 10:05:00,199.45,199.48,198.68,198.68,7152.0,199.45,199.48,198.68,198.68,7152.0
2023-07-05 10:10:00,198.72,198.87,198.19,198.43,2437.0,198.72,198.87,198.19,198.43,2437.0
2023-07-05 10:15:00,198.54,199.01,198.49,198.73,8295.0,198.54,199.01,198.49,198.73,8295.0
2023-07-05 10:20:00,198.75,198.85,198.01,198.02,4001.0,198.75,198.85,198.01,198.02,4001.0
2023-07-05 10:25:00,198.15,198.17,197.69,197.69,3749.0,198.15,198.17,197.69,197.69,3749.0
2023-07-05 10:30:00,197.69,198.01,197.53,198.01,4267.0,197.69,198.01,197.53,198.01,4267.0
2023-07-05 10:35:00,198.1,198.31,197.98,198.11,3047.0,198.1,198.31,197.98,198.11,3047.0
2023-07-05 10:40:00,198.08,198.21,197.61,197.63,4200.0,198.08,198.21,197.61,197.63,4200.0
2023-07-05 10:45:00,197.65,197.77,197.4,197.59,3051.0,197.65,197.77,197.4,197.59,3051.0
2023-07-05 10:50:00,197.56,197.66,197.51,197.64,1967.0,197.56,197.66,197.51,197.64,1967.0
2023-07-05 10:55:00,197.5,197.88,197.36,197.88,4398.0,197.5,197.88,197.36,197.88,4398.0
2023-07-05 11:00:00,197.85,198.24,197.85,198.23,3074.0,197.85,198.24,197.85,198.23,3074.0
2023-07-05 11:05:00,198.2,198.21,198.0,198.05,4759.0,198.2,198.21,198.0,198.05,4759.0
2023-07-05 11:10:00,198.06,198.1,197.76,197.8,2756.0,198.06,198.1,197.76,197.8,2756.0
2023-07-05 11:15:00,197.81,197.82,197.25,197.31,2580.0,197.81,197.82,197.25,197.31,2580.0
2023-07-05 11:20:00,197.26,197.35,197.18,197.23,1251.0,197.26,197.35,197.18,197.23,1251.0
2023-07-05 11:25:00,197.13,197.61,197.13,197.58,6273.0,197.13,197.61,197.13,197.58,6273.0
2023-07-05 11:30:00,197.64,197.77,197.21,197.21,4144.0,197.64,197.77,197.21,197.21,4144.0
2023-07-05 11:35:00,197.08,197.37,197.0,197.37,2462.0,197.08,197.37,197.0,197.37,2462.0
2023-07-05 11:40:00,197.41,197.61,197.28,197.59,3448.0,197.41,197.61,197.28,197.59,3448.0
2023-07-05 11:45:00,197.6,197.75,197.6,197.67,1100.0,197.6,197.75,197.6,197.67,1100.0
2023-07-05 11:50:00,197.66,197.89,197.52,197.53,2896.0,197.66,197.89,197.52,197.53,2896.0
2023-07-05 11:55:00,197.56,197.63,197.33,197.48,2668.0,197.56,197.63,197.33,197.48,2668.0
2023-07-05 12:00:00,197.5,197.64,197.32,197.64,1990.0,197.5,197.64,197.32,197.64,1990.0
2023-07-05 12:05:00,197.77,197.77,197.54,197.56,1202.0,197.77,197.77,197.54,197.56,1202.0
2023-07-05 12:10:00,197.56,197.56,197.24,197.43,1821.0,197.56,197.56,197.24,197.43,1821.0
2023-07-05 12:15:00,197.5,197.6,197.48,197.51,1740.0,197.5,197.6,197.48,197.51,1740.0
2023-07-05 12:20:00,197.34,197.37,197.13,197.34,2809.0,197.34,197.37,197.13,197.34,2809.0
2023-07-05 12:25:00,197.5,197.65,197.39,197.45,2300.0,197.5,197.65,197.39,197.45,2300.0
2023-07-05 12:30:00,197.44,197.54,197.19,197.24,3029.0,197.44,197.54,197.19,197.24,3029.0
2023-07-05 12:35:00,197.08,197.3,196.91,197.23,2626.0,197.08,197.3,196.91,197.23,2626.0
2023-07-05 12:40:00,197.31,197.63,197.3,197.54,1600.0,197.31,197.63,197.3,197.54,1600.0
2023-07-05 12:45:00,197.44,197.46,197.16,197.23,2577.0,197.44,197.46,197.16,197.23,2577.0
2023-07-05 12:50:00,197.34,197.34,197.07,197.21,3253.0,197.34,197.34,197.07,197.21,3253.0
2023-07-05 12:55:00,197.36,197.77,197.36,197.7,4014.0,197.36,197.77,197.36,197.7,4014.0
2023-07-05 13:00:00,197.77,197.98,197.76,197.98,3889.0,197.77,197.98,197.76,197.98,3889.0
2023-07-05 13:05:00,197.99,198.25,197.99,198.25,2521.0,197.99,198.25,197.99,198.25,2521.0
2023-07-05 13:10:00,198.19,198.33,198.05,198.32,5172.0,198.19,198.33,198.05,198.32,5172.0
2023-07-05 13:15:00,198.39,198.55,198.32,198.55,3145.0,198.39,198.55,198.32,198.55,3145.0
2023-07-05 13:20:00,198.6,198.64,198.35,198.53,11315.0,198.6,198.64,198.35,198.53,11315.0
2023-07-05 13:25:00,198.46,198.52,198.27,198.45,3602.0,198.46,198.52,198.27,198.45,3602.0
2023-07-05 13:30:00,198.43,198.45,198.13,198.13,3626.0,198.43,198.45,198.13,198.13,3626.0
2023-07-05 13:35:00,198.13,198.27,197.95,198.26,3748.0,198.13,198.27,197.95,198.26,3748.0
2023-07-05 13:40:00,198.23,198.31,198.11,198.17,1100.0,198.23,198.31,198.11,198.17,1100.0
2023-07-05 13:45:00,198.31,198.46,198.27,198.38,1814.0,198.31,198.46,198.27,198.38,1814.0
2023-07-05 13:50:00,198.46,198.46,198.06,198.27,3911.0,198.46,198.46,198.06,198.27,3911.0
2023-07-05 13:55:00,198.32,198.38,198.21,198.37,1842.0,198.32,198.38,198.21,198.37,1842.0
2023-07-05 14:00:00,198.42,198.53,198.34,198.48,5236.0,198.42,198.53,198.34,198.48,5236.0
2023-07-05 14:05:00,198.48,198.71,198.35,198.67,3906.0,198.48,198.71,198.35,198.67,3906.0
2023-07-05 14:10:00,198.59,198.59,198.32,198.5,3826.0,198.59,198.59,198.32,198.5,3826.0
2023-07-05 14:15:00,198.48,198.48,198.11,198.38,5030.0,198.48,198.48,198.11,198.38,5030.0
2023-07-05 14:20:00,198.32,198.53,198.18,198.48,8817.0,198.32,198.53,198.18,198.48,8817.0
2023-07-05 14:25:00,198.6,198.86,198.48,198.75,2645.0,198.6,198.86,198.48,198.75,2645.0
2023-07-05 14:30:00,198.84,199.0,198.79,198.82,3929.0,198.84,199.0,198.79,198.82,3929.0
2023-07-05 14:35:00,198.89,199.0,198.7,198.98,5024.0,198.89,199.0,198.7,198.98,5024.0
2023-07-05 14:40:00,199.03,199.19,198.97,199.19,4714.0,199.03,199.19,198.97,199.19,4714.0
2023-07-05 14:45:00,199.2,199.42,199.19,199.42,1742.0,199.2,199.42,199.19,199.42,1742.0
2023-07-05 14:50:00,199.44,199.46,199.23,199.27,5817.0,199.44,199.46,199.23,199.27,5817.0
2023-07-05 14:55:00,199.28,199.5,199.23,199.5,6862.0,199.28,199.5,199.23,199.5,6862.0
2023-07-05 15:00:00,199.45,199.52,199.36,199.45,7679.0,199.45,199.52,199.36,199.45,7679.0
2023-07-05 15:05:00,199.43,199.61,199.26,199.26,6443.0,199.43,199.61,199.26,199.26,6443.0
2023-07-05 15:10:00,199.26,199.43,199.07,199.38,5806.0,199.26,199.43,199.07,199.38,5806.0
2023-07-05 15:15:00,199.43,199.6,199.36,199.46,7361.0,199.43,199.6,199.36,199.46,7361.0
2023-07-05 15:20:00,199.46,199.56,199.36,199.49,3880.0,199.46,199.56,199.36,199.49,3880.0
2023-07-05 15:25:00,199.48,199.62,199.29,199.53,5535.0,199.48,199.62,199.29,199.53,5535.0
2023-07-05 15:30:00,199.58,199.64,199.44,199.45,8662.0,199.58,199.64,199.44,199.45,8662.0
2023-07-05 15:35:00,199.45,199.47,199.12,199.2,10345.0,199.45,199.47,199.12,199.2,10345.0
2023-07-05 15:40:00,199.23,199.35,198.74,198.83,6613.0,199.23,199.35,198.74,198.83,6613.0
2023-07-05 15:45:00,198.81,198.93,198.45,198.93,13699.0,198.81,198.93,198.45,198.93,13699.0
2023-07-05 15:50:00,198.85,199.08,198.73,198.97,21646.0,198.85,199.08,198.73,198.97,21646.0
2023-07-05 15:55:00,198.89,199.16,198.74,198.75,47911.0,198.89,199.16,198.74,198.75,47911.0
2023-07-06 09:30:00,196.6,197.58,194.7,195.74,17921.0,196.6,197.58,194.7,195.74,17921.0
2023-07-06 09:35:00,195.27,195.93,195.21,195.7,11942.0,195.27,195.93,195.21,195.7,11942.0
2023-07-06 09:40:00,195.52,196.24,195.07,195.94,7316.0,195.52,196.24,195.07,195.94,7316.0
2023-07-06 09:45:00,195.92,196.71,195.44,196.0,2725.0,195.92,196.71,195.44,196.0,2725.0
2023-07-06 09:50:00,195.94,195.94,195.04,195.15,3460.0,195.94,195.94,195.04,195.15,3460.0
2023-07-06 09:55:00,195.0,195.54,194.89,195.54,4667.0,195.0,195.54,194.89,195.54,4667.0
2023-07-06 10:00:00,195.56,195.56,195.0,195.13,2425.0,195.56,195.56,195.0,195.13,2425.0
2023-07-06 10:05:00,194.94,194.94,194.28,194.53,6333.0,194.94,194.94,194.28,194.53,6333.0
2023-07-06 10:10:00,194.48,195.07,194.35,194.89,5520.0,194.48,195.07,194.35,194.89,5520.0
2023-07-06 10:15:00,194.99,195.33,194.94,195.28,4273.0,194.99,195.33,194.94,195.28,4273.0
2023-07-06 10:20:00,195.26,195.68,195.17,195.68,5379.0,195.26,195.68,195.17,195.68,5379.0
2023-07-06 10:25:00,195.66,195.75,195.41,195.75,3600.0,195.66,195.75,195.41,195.75,3600.0
2023-07-06 10:30:00,195.79,195.93,195.24,195.47,2868.0,195.79,195.93,195.24,195.47,2868.0
2023-07-06 10:35:00,195.51,195.6,195.0,195.33,3720.0,195.51,195.6,195.0,195.33,3720.0
2023-07-06 10:40:00,195.48,195.48,194.96,195.11,3200.0,195.48,195.48,194.96,195.11,3200.0
2023-07-06 10:45:00,194.98,195.16,194.98,195.04,1236.0,194.98,195.16,194.98,195.04,1236.0
2023-07-06 10:50:00,195.11,195.18,194.42,194.83,10649.0,195.11,195.18,194.42,194.83,10649.0
2023-07-06 10:55:00,194.85,194.97,194.34,194.38,6734.0,194.85,194.97,194.34,194.38,6734.0
2023-07-06 11:00:00,194.48,194.94,194.41,194.66,6245.0,194.48,194.94,194.41,194.66,6245.0
2023-07-06 11:05:00,194.7,194.82,194.43,194.52,1958.0,194.7,194.82,194.43,194.52,1958.0
2023-07-06 11:10:00,194.52,194.7,194.32,194.34,19421.0,194.52,194.7,194.32,194.34,19421.0
2023-07-06 11:15:00,194.42,194.9,194.42,194.68,4133.0,194.42,194.9,194.42,194.68,4133.0
2023-07-06 11:20:00,194.63,194.63,194.26,194.32,1637.0,194.63,194.63,194.26,194.32,1637.0
2023-07-06 11:25:00,194.42,194.68,194.0,194.68,4906.0,194.42,194.68,194.0,194.68,4906.0
2023-07-06 11:30:00,194.56,194.68,194.43,194.55,2682.0,194.56,194.68,194.43,194.55,2682.0
2023-07-06 11:35:00,194.67,194.8,194.59,194.63,4515.0,194.67,194.8,194.59,194.63,4515.0
2023-07-06 11:40:00,194.67,194.89,194.65,194.75,3798.0,194.67,194.89,194.65,194.75,3798.0
2023-07-06 11:45:00,194.75,195.07,194.65,194.98,7020.0,194.75,195.07,194.65,194.98,7020.0
2023-07-06 11:50:00,194.93,195.18,194.93,195.09,2217.0,194.93,195.18,194.93,195.09,2217.0
2023-07-06 11:55:00,195.01,195.42,195.01,195.41,2515.0,195.01,195.42,195.01,195.41,2515.0
2023-07-06 12:00:00,195.43,196.0,195.43,195.89,2826.0,195.43,196.0,195.43,195.89,2826.0
2023-07-06 12:05:00,195.91,196.17,195.75,195.76,2248.0,195.91,196.17,195.75,195.76,2248.0
2023-07-06 12:10:00,195.84,196.02,195.59,195.59,4038.0,195.84,196.02,195.59,195.59,4038.0
2023-07-06 12:15:00,195.63,195.96,195.62,195.96,2550.0,195.63,195.96,195.62,195.96,2550.0
2023-07-06 12:20:00,195.86,195.96,195.75,195.85,2300.0,195.86,195.96,195.75,195.85,2300.0
2023-07-06 12:25:00,195.82,195.93,195.76,195.84,1300.0,195.82,195.93,195.76,195.84,1300.0
2023-07-06 12:30:00,195.84,196.27,195.84,196.15,3057.0,195.84,196.27,195.84,196.15,3057.0
2023-07-06 12:35:00,196.15,196.34,195.87,195.87,2711.0,196.15,196.34,195.87,195.87,2711.0
2023-07-06 12:40:00,195.97,196.41,195.87,196.23,3600.0,195.97,196.41,195.87,196.23,3600.0
2023-07-06 12:45:00,196.13,196.27,196.13,196.25,509.0,196.13,196.27,196.13,196.25,509.0
2023-07-06 12:50:00,196.24,196.25,195.9,196.02,1600.0,196.24,196.25,195.9,196.02,1600.0
2023-07-06 12:55:00,196.06,196.14,195.78,196.14,3699.0,196.06,196.14,195.78,196.14,3699.0
2023-07-06 13:00:00,196.05,196.3,196.05,196.06,2701.0,196.05,196.3,196.05,196.06,2701.0
2023-07-06 13:05:00,196.12,196.35,196.11,196.33,1000.0,196.12,196.35,196.11,196.33,1000.0
2023-07-06 13:10:00,196.25,196.28,195.99,196.28,2900.0,196.25,196.28,195.99,196.28,2900.0
2023-07-06 13:15:00,196.2,196.44,196.2,196.37,2500.0,196.2,196.44,196.2,196.37,2500.0
2023-07-06 13:20:00,196.37,196.66,196.3,196.66,2050.0,196.37,196.66,196.3,196.66,2050.0
2023-07-06 13:25:00,196.66,196.67,196.16,196.33,4229.0,196.66,196.67,196.16,196.33,4229.0
2023-07-06 13:30:00,196.18,196.52,196.14,196.4,3200.0,196.18,196.52,196.14,196.4,3200.0
2023-07-06 13:35:00,196.5,196.54,196.32,196.44,1967.0,196.5,196.54,196.32,196.44,1967.0
2023-07-06 13:40:00,196.39,196.41,196.07,196.2,1402.0,196.39,196.41,196.07,196.2,1402.0
2023-07-06 13:45:00,196.12,196.39,196.09,196.39,4461.0,196.12,196.39,196.09,196.39,4461.0
2023-07-06 13:50:00,196.27,196.41,196.13,196.16,2393.0,196.27,196.41,196.13,196.16,2393.0
2023-07-06 13:55:00,196.15,196.37,196.1,196.26,1902.0,196.15,196.37,196.1,196.26,1902.0
2023-07-06 14:00:00,196.29,196.29,195.86,195.86,2529.0,196.29,196.29,195.86,195.86,2529.0
2023-07-06 14:05:00,196.02,196.28,196.01,196.1,4300.0,196.02,196.28,196.01,196.1,4300.0
2023-07-06 14:10:00,196.1,196.1,195.82,195.86,1531.0,196.1,196.1,195.82,195.86,1531.0
2023-07-06 14:15:00,195.83,195.97,195.66,195.67,7851.0,195.83,195.97,195.66,195.67,7851.0
2023-07-06 14:20:00,195.66,195.66,195.29,195.38,3759.0,195.66,195.66,195.29,195.38,3759.0
2023-07-06 14:25:00,195.38,195.38,195.12,195.16,1900.0,195.38,195.38,195.12,195.16,1900.0
2023-07-06 14:30:00,195.12,195.34,195.12,195.34,4610.0,195.12,195.34,195.12,195.34,4610.0
2023-07-06 14:35:00,195.34,195.4,195.17,195.4,4800.0,195.34,195.4,195.17,195.4,4800.0
2023-07-06 14:40:00,195.4,195.5,195.3,195.49,4446.0,195.4,195.5,195.3,195.49,4446.0
2023-07-06 14:45:00,195.45,195.64,195.39,195.64,4112.0,195.45,195.64,195.39,195.64,4112.0
2023-07-06 14:50:00,195.65,195.65,195.3,195.34,4061.0,195.65,195.65,195.3,195.34,4061.0
2023-07-06 14:55:00,195.36,195.6,195.31,195.6,4061.0,195.36,195.6,195.31,195.6,4061.0
2023-07-06 15:00:00,195.6,195.6,195.45,195.5,3232.0,195.6,195.6,195.45,195.5,3232.0
2023-07-06 15:05:00,195.5,195.59,195.44,195.51,3316.0,195.5,195.59,195.44,195.51,3316.0
2023-07-06 15:10:00,195.51,195.58,195.33,195.36,3269.0,195.51,195.58,195.33,195.36,3269.0
2023-07-06 15:15:00,195.34,195.54,195.34,195.54,3662.0,195.34,195.54,195.34,195.54,3662.0
2023-07-06 15:20:00,195.48,195.87,195.43,195.81,4652.0,195.48,195.87,195.43,195.81,4652.0
2023-07-06 15:25:00,195.87,196.05,195.74,195.91,6349.0,195.87,196.05,195.74,195.91,6349.0
2023-07-06 15:30:00,195.91,195.97,195.71,195.77,7407.0,195.91,195.97,195.71,195.77,7407.0
2023-07-06 15:35:00,195.77,195.83,195.21,195.36,6755.0,195.77,195.83,195.21,195.36,6755.0
2023-07-06 15:40:00,195.32,195.58,195.27,195.55,8697.0,195.32,195.58,195.27,195.55,8697.0
2023-07-06 15:45:00,195.49,195.53,195.27,195.32,9999.0,195.49,195.53,195.27,195.32,9999.0
2023-07-06 15:50:00,195.39,195.48,195.16,195.22,26973.0,195.39,195.48,195.16,195.22,26973.0
2023-07-06 15:55:00,195.27,195.64,195.23,195.25,57331.0,195.27,195.64,195.23,195.25,57331.0
2023-07-07 09:30:00,195.0,195.39,194.39,195.33,9921.0,195.0,195.39,194.39,195.33,9921.0
2023-07-07 09:35:00,195.06,195.25,194.99,195.17,500.0,195.06,195.25,194.99,195.17,500.0
2023-07-07 09:40:00,194.96,195.42,194.95,195.37,781.0,194.96,195.42,194.95,195.37,781.0
2023-07-07 09:45:00,195.93,195.93,195.65,195.65,345.0,195.93,195.93,195.65,195.65,345.0
2023-07-07 09:50:00,195.84,195.96,195.81,195.88,1375.0,195.84,195.96,195.81,195.88,1375.0
2023-07-07 09:55:00,195.9,196.42,195.9,196.29,1138.0,195.9,196.42,195.9,196.29,1138.0
2023-07-07 10:00:00,196.46,196.46,196.09,196.1,1170.0,196.46,196.46,196.09,196.1,1170.0
2023-07-07 10:05:00,196.08,196.18,195.79,195.83,1777.0,196.08,196.18,195.79,195.83,1777.0
2023-07-07 10:10:00,195.96,195.96,195.38,195.38,3385.0,195.96,195.96,195.38,195.38,3385.0
2023-07-07 10:15:00,195.34,195.42,194.7,194.97,2835.0,195.34,195.42,194.7,194.97,2835.0
2023-07-07 10:20:00,194.94,194.94,194.63,194.66,1428.0,194.94,194.94,194.63,194.66,1428.0
2023-07-07 10:25:00,194.6,194.69,194.26,194.27,7939.0,194.6,194.69,194.26,194.27,7939.0
2023-07-07 10:30:00,194.23,194.57,194.01,194.01,5415.0,194.23,194.57,194.01,194.01,5415.0
2023-07-07 10:35:00,194.05,194.83,194.05,194.5,3030.0,194.05,194.83,194.05,194.5,3030.0
2023-07-07 10:40:00,194.62,194.88,194.54,194.75,3323.0,194.62,194.88,194.54,194.75,3323.0
2023-07-07 10:45:00,194.75,195.11,194.75,195.11,1580.0,194.75,195.11,194.75,195.11,1580.0
2023-07-07 10:50:00,195.1,195.1,194.55,194.59,3206.0,195.1,195.1,194.55,194.59,3206.0
2023-07-07 10:55:00,194.59,195.14,194.54,195.14,4750.0,194.59,195.14,194.54,195.14,4750.0
2023-07-07 11:00:00,195.08,195.09,194.88,194.94,2418.0,195.08,195.09,194.88,194.94,2418.0
2023-07-07 11:05:00,194.93,194.93,194.27,194.34,2640.0,194.93,194.93,194.27,194.34,2640.0
2023-07-07 11:10:00,194.34,194.41,194.25,194.27,1300.0,194.34,194.41,194.25,194.27,1300.0
2023-07-07 11:15:00,194.28,194.89,194.28,194.54,7192.0,194.28,194.89,194.28,194.54,7192.0
2023-07-07 11:20:00,194.43,194.75,194.43,194.59,2162.0,194.43,194.75,194.43,194.59,2162.0
2023-07-07 11:25:00,194.63,194.63,194.38,194.41,3354.0,194.63,194.63,194.38,194.41,3354.0
2023-07-07 11:30:00,194.45,194.45,193.99,194.22,3676.0,194.45,194.45,193.99,194.22,3676.0
2023-07-07 11:35:00,194.25,194.42,194.12,194.22,7938.0,194.25,194.42,194.12,194.22,7938.0
2023-07-07 11:40:00,194.21,194.27,193.98,194.16,7225.0,194.21,194.27,193.98,194.16,7225.0
2023-07-07 11:45:00,194.14,194.6,194.1,194.58,1637.0,194.14,194.6,194.1,194.58,1637.0
2023-07-07 11:50:00,194.53,194.54,194.31,194.31,508.0,194.53,194.54,194.31,194.31,508.0
2023-07-07 11:55:00,194.35,194.49,194.21,194.49,1681.0,194.35,194.49,194.21,194.49,1681.0
2023-07-07 12:00:00,194.48,194.52,194.4,194.47,1237.0,194.48,194.52,194.4,194.47,1237.0
2023-07-07 12:05:00,194.41,194.54,194.32,194.37,3050.0,194.41,194.54,194.32,194.37,3050.0
2023-07-07 12:10:00,194.37,194.48,194.26,194.33,1445.0,194.37,194.48,194.26,194.33,1445.0
2023-07-07 12:15:00,194.3,194.42,194.3,194.31,1544.0,194.3,194.42,194.3,194.31,1544.0
2023-07-07 12:20:00,194.35,194.73,194.35,194.61,2726.0,194.35,194.73,194.35,194.61,2726.0
2023-07-07 12:25:00,194.56,194.64,194.49,194.64,828.0,194.56,194.64,194.49,194.64,828.0
2023-07-07 12:30:00,194.49,195.12,194.48,195.1,1760.0,194.49,195.12,194.48,195.1,1760.0
2023-07-07 12:35:00,195.14,195.52,195.13,195.38,2358.0,195.14,195.52,195.13,195.38,2358.0
2023-07-07 12:40:00,195.36,195.36,195.06,195.06,405.0,195.36,195.36,195.06,195.06,405.0
2023-07-07 12:45:00,195.37,195.43,195.25,195.26,808.0,195.37,195.43,195.25,195.26,808.0
2023-07-07 12:50:00,195.37,195.5,195.37,195.44,500.0,195.37,195.5,195.37,195.44,500.0
2023-07-07 12:55:00,195.33,195.38,195.2,195.38,700.0,195.33,195.38,195.2,195.38,700.0
2023-07-07 13:00:00,195.44,195.62,195.38,195.41,2447.0,195.44,195.62,195.38,195.41,2447.0
2023-07-07 13:05:00,195.58,195.71,195.54,195.65,1525.0,195.58,195.71,195.54,195.65,1525.0
2023-07-07 13:10:00,195.7,195.75,195.62,195.72,1100.0,195.7,195.75,195.62,195.72,1100.0
2023-07-07 13:15:00,195.65,195.65,195.63,195.63,500.0,195.65,195.65,195.63,195.63,500.0
2023-07-07 13:20:00,195.64,195.83,195.64,195.83,1626.0,195.64,195.83,195.64,195.83,1626.0
2023-07-07 13:25:00,195.8,195.85,195.8,195.83,1040.0,195.8,195.85,195.8,195.83,1040.0
2023-07-07 13:30:00,195.83,195.91,195.83,195.91,1477.0,195.83,195.91,195.83,195.91,1477.0
2023-07-07 13:35:00,195.9,195.91,195.65,195.81,3970.0,195.9,195.91,195.65,195.81,3970.0
2023-07-07 13:40:00,195.83,195.89,195.82,195.87,903.0,195.83,195.89,195.82,195.87,903.0
2023-07-07 13:45:00,195.76,195.79,195.66,195.76,606.0,195.76,195.79,195.66,195.76,606.0
2023-07-07 13:50:00,195.65,195.76,195.65,195.7,538.0,195.65,195.76,195.65,195.7,538.0
2023-07-07 13:55:00,195.7,195.7,195.17,195.31,1183.0,195.7,195.7,195.17,195.31,1183.0
2023-07-07 14:00:00,195.33,195.52,195.33,195.45,2611.0,195.33,195.52,195.33,195.45,2611.0
2023-07-07 14:05:00,195.46,195.57,195.4,195.49,600.0,195.46,195.57,195.4,195.49,600.0
2023-07-07 14:10:00,195.41,195.52,195.27,195.52,1300.0,195.41,195.52,195.27,195.52,1300.0
2023-07-07 14:15:00,195.44,195.48,195.44,195.48,900.0,195.44,195.48,195.44,195.48,900.0
2023-07-07 14:20:00,195.53,195.75,195.51,195.72,1500.0,195.53,195.75,195.51,195.72,1500.0
2023-07-07 14:25:00,195.83,195.9,195.73,195.9,1100.0,195.83,195.9,195.73,195.9,1100.0
2023-07-07 14:30:00,195.95,195.95,195.54,195.54,2696.0,195.95,195.95,195.54,195.54,2696.0
2023-07-07 14:35:00,195.63,195.87,195.53,195.73,914.0,195.63,195.87,195.53,195.73,914.0
2023-07-07 14:40:00,195.61,195.61,195.47,195.47,1000.0,195.61,195.61,195.47,195.47,1000.0
2023-07-07 14:45:00,195.54,195.54,195.37,195.5,1400.0,195.54,195.54,195.37,195.5,1400.0
2023-07-07 14:50:00,195.52,195.55,195.43,195.5,1043.0,195.52,195.55,195.43,195.5,1043.0
2023-07-07 14:55:00,195.56,195.61,195.47,195.57,1900.0,195.56,195.61,195.47,195.57,1900.0
2023-07-07 15:00:00,195.59,195.59,195.51,195.51,700.0,195.59,195.59,195.51,195.51,700.0
2023-07-07 15:05:00,195.55,195.55,195.3,195.3,1469.0,195.55,195.55,195.3,195.3,1469.0
2023-07-07 15:10:00,195.3,195.44,195.22,195.23,1930.0,195.3,195.44,195.22,195.23,1930.0
2023-07-07 15:15:00,195.43,195.49,195.25,195.28,2494.0,195.43,195.49,195.25,195.28,2494.0
2023-07-07 15:20:00,195.43,195.53,195.37,195.44,1200.0,195.43,195.53,195.37,195.44,1200.0
2023-07-07 15:25:00,195.45,195.51,195.3,195.37,3000.0,195.45,195.51,195.3,195.37,3000.0
2023-07-07 15:30:00,195.39,195.62,195.39,195.55,4113.0,195.39,195.62,195.39,195.55,4113.0
2023-07-07 15:35:00,195.61,195.76,195.35,195.35,6233.0,195.61,195.76,195.35,195.35,6233.0
2023-07-07 15:40:00,195.37,195.37,194.94,194.99,8227.0,195.37,195.37,194.94,194.99,8227.0
2023-07-07 15:45:00,194.99,195.07,194.73,194.87,10131.0,194.99,195.07,194.73,194.87,10131.0
2023-07-07 15:50:00,194.9,194.92,194.47,194.5,14557.0,194.9,194.92,194.47,194.5,14557.0
2023-07-07 15:55:00,194.47,194.76,194.24,194.59,27999.0,194.47,194.76,194.24,194.59,27999.0
2023-07-10 09:30:00,194.3,194.63,194.3,194.63,11295.0,194.3,194.63,194.3,194.63,11295.0
2023-07-10 09:35:00,194.38,195.09,194.34,195.08,7811.0,194.38,195.09,194.34,195.08,7811.0
2023-07-10 09:40:00,195.49,195.6,195.25,195.27,2034.0,195.49,195.6,195.25,195.27,2034.0
2023-07-10 09:45:00,195.58,195.83,195.52,195.81,3482.0,195.58,195.83,195.52,195.81,3482.0
2023-07-10 09:50:00,195.64,196.27,195.46,196.05,6675.0,195.64,196.27,195.46,196.05,6675.0
2023-07-10 09:55:00,195.81,196.2,195.53,196.2,912.0,195.81,196.2,195.53,196.2,912.0
2023-07-10 10:00:00,196.4,196.7,196.14,196.64,1861.0,196.4,196.7,196.14,196.64,1861.0
2023-07-10 10:05:00,196.67,197.82,196.67,197.47,9702.0,196.67,197.82,196.67,197.47,9702.0
2023-07-10 10:10:00,197.52,197.63,197.39,197.39,407.0,197.52,197.63,197.39,197.39,407.0
2023-07-10 10:15:00,197.49,197.49,197.17,197.35,3571.0,197.49,197.49,197.17,197.35,3571.0
2023-07-10 10:20:00,197.49,197.83,197.49,197.67,3707.0,197.49,197.83,197.49,197.67,3707.0
2023-07-10 10:25:00,197.67,197.67,197.38,197.4,3114.0,197.67,197.67,197.38,197.4,3114.0
2023-07-10 10:30:00,197.34,197.74,197.33,197.74,2511.0,197.34,197.74,197.33,197.74,2511.0
2023-07-10 10:35:00,197.76,197.89,197.46,197.89,6027.0,197.76,197.89,197.46,197.89,6027.0
2023-07-10 10:40:00,197.96,198.22,197.66,197.67,6741.0,197.96,198.22,197.66,197.67,6741.0
2023-07-10 10:45:00,197.74,198.02,197.74,198.02,1448.0,197.74,198.02,197.74,198.02,1448.0
2023-07-10 10:50:00,198.02,198.02,197.71,197.75,947.0,198.02,198.02,197.71,197.75,947.0
2023-07-10 10:55:00,197.67,197.75,197.45,197.54,3883.0,197.67,197.75,197.45,197.54,3883.0
2023-07-10 11:00:00,197.49,197.6,197.07,197.44,7516.0,197.49,197.6,197.07,197.44,7516.0
2023-07-10 11:05:00,197.45,197.66,197.45,197.62,3079.0,197.45,197.66,197.45,197.62,3079.0
2023-07-10 11:10:00,197.55,198.19,197.55,198.18,2533.0,197.55,198.19,197.55,198.18,2533.0
2023-07-10 11:15:00,198.25,198.42,198.14,198.41,3579.0,198.25,198.42,198.14,198.41,3579.0
2023-07-10 11:20:00,198.55,198.61,198.47,198.53,1001.0,198.55,198.61,198.47,198.53,1001.0
2023-07-10 11:25:00,198.53,199.36,198.53,199.26,3670.0,198.53,199.36,198.53,199.26,3670.0
2023-07-10 11:30:00,199.23,199.59,199.23,199.49,3888.0,199.23,199.59,199.23,199.49,3888.0
2023-07-10 11:35:00,199.3,199.48,199.07,199.48,5448.0,199.3,199.48,199.07,199.48,5448.0
2023-07-10 11:40:00,199.56,199.86,199.45,199.62,3360.0,199.56,199.86,199.45,199.62,3360.0
2023-07-10 11:45:00,199.51,199.66,199.17,199.3,5114.0,199.51,199.66,199.17,199.3,5114.0
2023-07-10 11:50:00,199.21,199.46,199.17,199.46,1963.0,199.21,199.46,199.17,199.46,1963.0
2023-07-10 11:55:00,199.47,199.75,199.09,199.09,6662.0,199.47,199.75,199.09,199.09,6662.0
2023-07-10 12:00:00,199.09,199.09,198.59,198.99,4273.0,199.09,199.09,198.59,198.99,4273.0
2023-07-10 12:05:00,198.99,199.04,198.84,198.96,1579.0,198.99,199.04,198.84,198.96,1579.0
2023-07-10 12:10:00,198.86,199.18,198.85,199.15,500.0,198.86,199.18,198.85,199.15,500.0
2023-07-10 12:15:00,199.14,199.36,199.14,199.17,1875.0,199.14,199.36,199.14,199.17,1875.0
2023-07-10 12:20:00,199.17,199.42,199.16,199.42,1900.0,199.17,199.42,199.16,199.42,1900.0
2023-07-10 12:25:00,199.45,199.67,199.44,199.63,1286.0,199.45,199.67,199.44,199.63,1286.0
2023-07-10 12:30:00,199.57,199.62,199.54,199.54,1103.0,199.57,199.62,199.54,199.54,1103.0
2023-07-10 12:35:00,199.39,199.47,199.09,199.09,1200.0,199.39,199.47,199.09,199.09,1200.0
2023-07-10 12:40:00,199.01,199.2,199.0,199.14,1387.0,199.01,199.2,199.0,199.14,1387.0
2023-07-10 12:45:00,199.23,199.42,199.23,199.33,3202.0,199.23,199.42,199.23,199.33,3202.0
2023-07-10 12:50:00,199.4,199.4,199.28,199.28,400.0,199.4,199.4,199.28,199.28,400.0
2023-07-10 12:55:00,199.31,199.46,199.31,199.36,1423.0,199.31,199.46,199.31,199.36,1423.0
2023-07-10 13:00:00,199.43,199.47,199.36,199.47,766.0,199.43,199.47,199.36,199.47,766.0
2023-07-10 13:05:00,199.56,199.68,199.37,199.59,1443.0,199.56,199.68,199.37,199.59,1443.0
2023-07-10 13:10:00,199.67,199.67,199.56,199.58,1037.0,199.67,199.67,199.56,199.58,1037.0
2023-07-10 13:15:00,199.68,199.77,199.61,199.74,2961.0,199.68,199.77,199.61,199.74,2961.0
2023-07-10 13:20:00,199.85,199.93,199.83,199.91,2608.0,199.85,199.93,199.83,199.91,2608.0
2023-07-10 13:25:00,199.88,200.14,199.88,200.07,6490.0,199.88,200.14,199.88,200.07,6490.0
2023-07-10 13:30:00,200.16,200.35,199.79,199.86,9569.0,200.16,200.35,199.79,199.86,9569.0
2023-07-10 13:35:00,199.86,199.97,199.77,199.97,1990.0,199.86,199.97,199.77,199.97,1990.0
2023-07-10 13:40:00,199.9,200.05,199.63,199.64,1908.0,199.9,200.05,199.63,199.64,1908.0
2023-07-10 13:45:00,199.68,199.68,199.19,199.29,1477.0,199.68,199.68,199.19,199.29,1477.0
2023-07-10 13:50:00,199.17,199.44,199.17,199.18,1352.0,199.17,199.44,199.17,199.18,1352.0
2023-07-10 13:55:00,199.2,199.42,199.15,199.16,2642.0,199.2,199.42,199.15,199.16,2642.0
2023-07-10 14:00:00,199.27,199.27,198.83,198.83,1703.0,199.27,199.27,198.83,198.83,1703.0
2023-07-10 14:05:00,198.83,198.97,198.78,198.87,1012.0,198.83,198.97,198.78,198.87,1012.0
2023-07-10 14:10:00,198.87,198.9,198.75,198.9,1156.0,198.87,198.9,198.75,198.9,1156.0
2023-07-10 14:15:00,198.86,198.88,198.77,198.77,629.0,198.86,198.88,198.77,198.77,629.0
2023-07-10 14:20:00,198.86,198.96,198.61,198.87,3819.0,198.86,198.96,198.61,198.87,3819.0
2023-07-10 14:25:00,198.86,198.86,198.78,198.78,235.0,198.86,198.86,198.78,198.78,235.0
2023-07-10 14:30:00,198.84,198.93,198.81,198.81,1232.0,198.84,198.93,198.81,198.81,1232.0
2023-07-10 14:35:00,198.89,198.93,198.75,198.75,924.0,198.89,198.93,198.75,198.75,924.0
2023-07-10 14:40:00,198.8,198.8,198.56,198.62,620.0,198.8,198.8,198.56,198.62,620.0
2023-07-10 14:45:00,198.52,198.7,198.51,198.63,1822.0,198.52,198.7,198.51,198.63,1822.0
2023-07-10 14:50:00,198.71,198.84,198.71,198.82,1353.0,198.71,198.84,198.71,198.82,1353.0
2023-07-10 14:55:00,198.93,199.14,198.82,199.14,1100.0,198.93,199.14,198.82,199.14,1100.0
2023-07-10 15:00:00,198.99,199.11,198.98,199.11,1698.0,198.99,199.11,198.98,199.11,1698.0
2023-07-10 15:05:00,199.1,199.27,199.02,199.02,4111.0,199.1,199.27,199.02,199.02,4111.0
2023-07-10 15:10:00,199.05,199.25,199.04,199.25,1484.0,199.05,199.25,199.04,199.25,1484.0
2023-07-10 15:15:00,199.25,199.25,199.11,199.12,2015.0,199.25,199.25,199.11,199.12,2015.0
2023-07-10 15:20:00,199.21,199.3,199.21,199.21,1242.0,199.21,199.3,199.21,199.21,1242.0
2023-07-10 15:25:00,199.34,199.4,199.22,199.4,3709.0,199.34,199.4,199.22,199.4,3709.0
2023-07-10 15:30:00,199.38,199.38,199.12,199.2,6677.0,199.38,199.38,199.12,199.2,6677.0
2023-07-10 15:35:00,199.19,199.44,199.08,199.09,6565.0,199.19,199.44,199.08,199.09,6565.0
2023-07-10 15:40:00,199.13,199.16,198.96,199.14,4869.0,199.13,199.16,198.96,199.14,4869.0
2023-07-10 15:45:00,199.13,199.52,199.06,199.43,16959.0,199.13,199.52,199.06,199.43,16959.0
2023-07-10 15:50:00,199.36,199.6,199.35,199.56,21564.0,199.36,199.6,199.35,199.56,21564.0
2023-07-10 15:55:00,199.62,199.84,199.39,199.84,51988.0,199.62,199.84,199.39,199.84,51988.0
2023-07-11 09:30:00,200.29,200.99,200.01,200.73,9314.0,200.29,200.99,200.01,200.73,9314.0
2023-07-11 09:35:00,201.0,201.6,201.0,201.49,3840.0,201.0,201.6,201.0,201.49,3840.0
2023-07-11 09:40:00,201.36,201.36,199.94,200.03,3084.0,201.36,201.36,199.94,200.03,3084.0
2023-07-11 09:45:00,199.78,200.51,199.78,200.27,1433.0,199.78,200.51,199.78,200.27,1433.0
2023-07-11 09:50:00,200.28,201.28,200.03,201.1,2308.0,200.28,201.28,200.03,201.1,2308.0
2023-07-11 09:55:00,201.19,201.54,200.88,201.54,3100.0,201.19,201.54,200.88,201.54,3100.0
2023-07-11 10:00:00,201.61,201.79,201.26,201.27,6165.0,201.61,201.79,201.26,201.27,6165.0
2023-07-11 10:05:00,201.26,201.55,200.98,201.55,1975.0,201.26,201.55,200.98,201.55,1975.0
2023-07-11 10:10:00,201.84,202.06,200.94,200.94,10436.0,201.84,202.06,200.94,200.94,10436.0
2023-07-11 10:15:00,201.0,201.49,201.0,201.49,3281.0,201.0,201.49,201.0,201.49,3281.0
2023-07-11 10:20:00,201.64,201.71,201.41,201.44,2967.0,201.64,201.71,201.41,201.44,2967.0
2023-07-11 10:25:00,201.54,201.57,201.43,201.57,1500.0,201.54,201.57,201.43,201.57,1500.0
2023-07-11 10:30:00,201.43,201.43,201.11,201.2,4275.0,201.43,201.43,201.11,201.2,4275.0
2023-07-11 10:35:00,201.26,201.69,201.21,201.69,2977.0,201.26,201.69,201.21,201.69,2977.0
2023-07-11 10:40:00,201.61,201.81,201.61,201.75,1620.0,201.61,201.81,201.61,201.75,1620.0
2023-07-11 10:45:00,201.47,201.49,201.14,201.47,1718.0,201.47,201.49,201.14,201.47,1718.0
2023-07-11 10:50:00,201.42,201.42,201.13,201.13,1150.0,201.42,201.42,201.13,201.13,1150.0
2023-07-11 10:55:00,201.17,201.28,200.9,201.09,5012.0,201.17,201.28,200.9,201.09,5012.0
2023-07-11 11:00:00,201.17,201.5,201.16,201.5,1892.0,201.17,201.5,201.16,201.5,1892.0
2023-07-11 11:05:00,201.5,201.67,201.42,201.59,2235.0,201.5,201.67,201.42,201.59,2235.0
2023-07-11 11:10:00,201.61,201.7,201.48,201.7,1000.0,201.61,201.7,201.48,201.7,1000.0
2023-07-11 11:15:00,201.82,201.94,201.52,201.52,4576.0,201.82,201.94,201.52,201.52,4576.0
2023-07-11 11:20:00,201.87,201.87,201.69,201.79,923.0,201.87,201.87,201.69,201.79,923.0
2023-07-11 11:25:00,201.69,201.69,201.57,201.58,3216.0,201.69,201.69,201.57,201.58,3216.0
2023-07-11 11:30:00,201.59,201.59,201.37,201.48,3431.0,201.59,201.59,201.37,201.48,3431.0
2023-07-11 11:35:00,201.48,201.49,201.37,201.44,1720.0,201.48,201.49,201.37,201.44,1720.0
2023-07-11 11:40:00,201.51,201.61,201.31,201.34,2402.0,201.51,201.61,201.31,201.34,2402.0
2023-07-11 11:45:00,201.27,201.56,201.27,201.48,6673.0,201.27,201.56,201.27,201.48,6673.0
2023-07-11 11:50:00,201.53,201.95,201.4,201.95,1451.0,201.53,201.95,201.4,201.95,1451.0
2023-07-11 11:55:00,201.97,202.19,201.91,202.0,7283.0,201.97,202.19,201.91,202.0,7283.0
2023-07-11 12:00:00,202.09,202.18,201.79,201.79,2947.0,202.09,202.18,201.79,201.79,2947.0
2023-07-11 12:05:00,201.84,201.84,201.63,201.75,1593.0,201.84,201.84,201.63,201.75,1593.0
2023-07-11 12:10:00,201.64,201.9,201.63,201.9,1400.0,201.64,201.9,201.63,201.9,1400.0
2023-07-11 12:15:00,201.99,202.15,201.77,201.78,2266.0,201.99,202.15,201.77,201.78,2266.0
2023-07-11 12:20:00,201.91,201.99,201.88,201.96,1404.0,201.91,201.99,201.88,201.96,1404.0
2023-07-11 12:25:00,201.89,202.02,201.53,201.68,5962.0,201.89,202.02,201.53,201.68,5962.0
2023-07-11 12:30:00,201.76,202.21,201.76,202.2,1500.0,201.76,202.21,201.76,202.2,1500.0
2023-07-11 12:35:00,202.37,202.52,202.37,202.46,1600.0,202.37,202.52,202.37,202.46,1600.0
2023-07-11 12:40:00,202.63,202.63,202.4,202.49,1900.0,202.63,202.63,202.4,202.49,1900.0
2023-07-11 12:45:00,202.52,202.7,202.4,202.69,4916.0,202.52,202.7,202.4,202.69,4916.0
2023-07-11 12:50:00,202.66,202.74,202.45,202.62,8206.0,202.66,202.74,202.45,202.62,8206.0
2023-07-11 12:55:00,202.61,202.61,202.51,202.55,900.0,202.61,202.61,202.51,202.55,900.0
2023-07-11 13:00:00,202.49,202.49,202.48,202.49,100.0,202.49,202.49,202.48,202.49,100.0
2023-07-11 13:05:00,202.57,202.63,202.42,202.63,2214.0,202.57,202.63,202.42,202.63,2214.0
2023-07-11 13:10:00,202.52,202.79,202.33,202.74,6299.0,202.52,202.79,202.33,202.74,6299.0
2023-07-11 13:15:00,202.82,202.88,202.71,202.75,4000.0,202.82,202.88,202.71,202.75,4000.0
2023-07-11 13:20:00,202.76,202.86,202.43,202.43,2535.0,202.76,202.86,202.43,202.43,2535.0
2023-07-11 13:25:00,202.5,202.59,202.47,202.52,1734.0,202.5,202.59,202.47,202.52,1734.0
2023-07-11 13:30:00,202.48,202.6,202.47,202.6,2430.0,202.48,202.6,202.47,202.6,2430.0
2023-07-11 13:35:00,202.56,202.59,202.49,202.59,2100.0,202.56,202.59,202.49,202.59,2100.0
2023-07-11 13:40:00,202.52,202.59,202.51,202.54,1825.0,202.52,202.59,202.51,202.54,1825.0
2023-07-11 13:45:00,202.49,202.54,202.21,202.28,5918.0,202.49,202.54,202.21,202.28,5918.0
2023-07-11 13:50:00,202.38,202.42,202.2,202.31,2231.0,202.38,202.42,202.2,202.31,2231.0
2023-07-11 13:55:00,202.29,202.44,202.29,202.35,2754.0,202.29,202.44,202.29,202.35,2754.0
2023-07-11 14:00:00,202.4,202.4,202.23,202.37,1912.0,202.4,202.4,202.23,202.37,1912.0
2023-07-11 14:05:00,202.39,202.39,202.3,202.37,1129.0,202.39,202.39,202.3,202.37,1129.0
2023-07-11 14:10:00,202.3,202.37,202.05,202.31,6961.0,202.3,202.37,202.05,202.31,6961.0
2023-07-11 14:15:00,202.34,202.35,202.21,202.23,9947.0,202.34,202.35,202.21,202.23,9947.0
2023-07-11 14:20:00,202.27,202.28,202.12,202.28,3247.0,202.27,202.28,202.12,202.28,3247.0
2023-07-11 14:25:00,202.15,202.51,202.15,202.45,3791.0,202.15,202.51,202.15,202.45,3791.0
2023-07-11 14:30:00,202.51,202.64,202.44,202.62,7465.0,202.51,202.64,202.44,202.62,7465.0
2023-07-11 14:35:00,202.65,203.1,202.54,202.98,4337.0,202.65,203.1,202.54,202.98,4337.0
2023-07-11 14:40:00,203.1,203.39,203.06,203.39,7359.0,203.1,203.39,203.06,203.39,7359.0
2023-07-11 14:45:00,203.43,203.53,203.27,203.5,4724.0,203.43,203.53,203.27,203.5,4724.0
2023-07-11 14:50:00,203.59,203.82,203.52,203.79,6097.0,203.59,203.82,203.52,203.79,6097.0
2023-07-11 14:55:00,203.79,203.92,203.74,203.91,11557.0,203.79,203.92,203.74,203.91,11557.0
2023-07-11 15:00:00,203.9,204.0,203.76,203.82,6533.0,203.9,204.0,203.76,203.82,6533.0
2023-07-11 15:05:00,203.77,204.05,203.59,203.91,11405.0,203.77,204.05,203.59,203.91,11405.0
2023-07-11 15:10:00,203.91,204.08,203.89,204.07,5021.0,203.91,204.08,203.89,204.07,5021.0
2023-07-11 15:15:00,203.95,204.26,203.95,204.26,8583.0,203.95,204.26,203.95,204.26,8583.0
2023-07-11 15:20:00,204.25,204.25,204.06,204.19,7624.0,204.25,204.25,204.06,204.19,7624.0
2023-07-11 15:25:00,204.19,204.39,204.02,204.08,13161.0,204.19,204.39,204.02,204.08,13161.0
2023-07-11 15:30:00,204.12,204.18,203.79,204.0,19314.0,204.12,204.18,203.79,204.0,19314.0
2023-07-11 15:35:00,204.02,204.12,203.92,204.12,6749.0,204.02,204.12,203.92,204.12,6749.0
2023-07-11 15:40:00,204.08,204.43,204.0,204.43,10430.0,204.08,204.43,204.0,204.43,10430.0
2023-07-11 15:45:00,204.4,204.46,204.01,204.28,26440.0,204.4,204.46,204.01,204.28,26440.0
2023-07-11 15:50:00,204.33,204.63,204.07,204.16,39964.0,204.33,204.63,204.07,204.16,39964.0
2023-07-11 15:55:00,204.16,204.86,204.08,204.49,89408.0,204.16,204.86,204.08,204.49,89408.0
2023-07-12 09:30:00,207.2,207.51,205.69,205.69,14217.0,207.2,207.51,205.69,205.69,14217.0
2023-07-12 09:35:00,205.98,207.5,205.85,207.07,8648.0,205.98,207.5,205.85,207.07,8648.0
2023-07-12 09:40:00,207.26,207.6,206.32,207.28,9021.0,207.26,207.6,206.32,207.28,9021.0
2023-07-12 09:45:00,207.24,208.18,207.06,207.65,18532.0,207.24,208.18,207.06,207.65,18532.0
2023-07-12 09:50:00,207.81,208.96,207.81,208.05,12629.0,207.81,208.96,207.81,208.05,12629.0
2023-07-12 09:55:00,207.89,208.58,207.33,208.57,19481.0,207.89,208.58,207.33,208.57,19481.0
2023-07-12 10:00:00,208.52,209.38,208.36,209.15,16583.0,208.52,209.38,208.36,209.15,16583.0
2023-07-12 10:05:00,209.22,209.96,208.98,209.49,14675.0,209.22,209.96,208.98,209.49,14675.0
2023-07-12 10:10:00,209.54,210.06,209.39,209.96,18790.0,209.54,210.06,209.39,209.96,18790.0
2023-07-12 10:15:00,209.96,210.07,209.19,209.3,15106.0,209.96,210.07,209.19,209.3,15106.0
2023-07-12 10:20:00,209.34,209.46,208.58,208.74,9022.0,209.34,209.46,208.58,208.74,9022.0
2023-07-12 10:25:00,208.8,209.0,208.4,208.69,19013.0,208.8,209.0,208.4,208.69,19013.0
2023-07-12 10:30:00,208.56,208.84,208.03,208.08,9709.0,208.56,208.84,208.03,208.08,9709.0
2023-07-12 10:35:00,208.21,208.21,207.38,207.9,11378.0,208.21,208.21,207.38,207.9,11378.0
2023-07-12 10:40:00,207.88,208.72,207.79,208.66,16908.0,207.88,208.72,207.79,208.66,16908.0
2023-07-12 10:45:00,208.79,209.3,208.79,209.19,7569.0,208.79,209.3,208.79,209.19,7569.0
2023-07-12 10:50:00,209.15,209.32,208.59,208.75,10433.0,209.15,209.32,208.59,208.75,10433.0
2023-07-12 10:55:00,208.81,209.15,208.6,208.66,9079.0,208.81,209.15,208.6,208.66,9079.0
2023-07-12 11:00:00,208.78,209.15,208.72,209.06,22863.0,208.78,209.15,208.72,209.06,22863.0
2023-07-12 11:05:00,208.89,209.06,208.82,208.96,4042.0,208.89,209.06,208.82,208.96,4042.0
2023-07-12 11:10:00,208.9,209.24,208.8,209.14,10667.0,208.9,209.24,208.8,209.14,10667.0
2023-07-12 11:15:00,209.14,209.62,209.14,209.44,4118.0,209.14,209.62,209.14,209.44,4118.0
2023-07-12 11:20:00,209.4,209.53,209.27,209.42,5447.0,209.4,209.53,209.27,209.42,5447.0
2023-07-12 11:25:00,209.3,209.35,208.84,208.88,3489.0,209.3,209.35,208.84,208.88,3489.0
2023-07-12 11:30:00,208.89,209.06,208.83,208.9,3877.0,208.89,209.06,208.83,208.9,3877.0
2023-07-12 11:35:00,208.84,209.0,208.29,208.3,6134.0,208.84,209.0,208.29,208.3,6134.0
2023-07-12 11:40:00,208.21,208.21,207.71,207.98,3437.0,208.21,208.21,207.71,207.98,3437.0
2023-07-12 11:45:00,207.8,207.8,207.47,207.57,1900.0,207.8,207.8,207.47,207.57,1900.0
2023-07-12 11:50:00,207.59,207.59,206.63,206.67,3465.0,207.59,207.59,206.63,206.67,3465.0
2023-07-12 11:55:00,206.77,206.77,206.26,206.26,7007.0,206.77,206.77,206.26,206.26,7007.0
2023-07-12 12:00:00,206.47,206.69,206.47,206.51,3362.0,206.47,206.69,206.47,206.51,3362.0
2023-07-12 12:05:00,206.42,206.57,206.27,206.57,2200.0,206.42,206.57,206.27,206.57,2200.0
2023-07-12 12:10:00,206.46,206.74,206.45,206.64,1700.0,206.46,206.74,206.45,206.64,1700.0
2023-07-12 12:15:00,206.72,206.73,206.37,206.37,2012.0,206.72,206.73,206.37,206.37,2012.0
2023-07-12 12:20:00,206.45,206.51,206.21,206.22,1121.0,206.45,206.51,206.21,206.22,1121.0
2023-07-12 12:25:00,206.22,206.27,206.07,206.2,5664.0,206.22,206.27,206.07,206.2,5664.0
2023-07-12 12:30:00,206.09,206.16,205.93,206.06,3654.0,206.09,206.16,205.93,206.06,3654.0
2023-07-12 12:35:00,206.07,206.69,206.04,206.69,3747.0,206.07,206.69,206.04,206.69,3747.0
2023-07-12 12:40:00,206.62,206.62,206.17,206.17,1530.0,206.62,206.62,206.17,206.17,1530.0
2023-07-12 12:45:00,206.36,206.77,206.36,206.77,2172.0,206.36,206.77,206.36,206.77,2172.0
2023-07-12 12:50:00,206.88,206.88,206.67,206.82,1523.0,206.88,206.88,206.67,206.82,1523.0
2023-07-12 12:55:00,206.76,206.76,206.55,206.68,2876.0,206.76,206.76,206.55,206.68,2876.0
2023-07-12 13:00:00,206.68,206.91,206.68,206.91,1537.0,206.68,206.91,206.68,206.91,1537.0
2023-07-12 13:05:00,206.86,207.13,206.86,207.13,1500.0,206.86,207.13,206.86,207.13,1500.0
2023-07-12 13:10:00,207.14,207.14,206.88,206.89,2100.0,207.14,207.14,206.88,206.89,2100.0
2023-07-12 13:15:00,207.1,207.22,206.97,207.11,1700.0,207.1,207.22,206.97,207.11,1700.0
2023-07-12 13:20:00,207.13,207.42,207.03,207.33,2945.0,207.13,207.42,207.03,207.33,2945.0
2023-07-12 13:25:00,207.41,207.46,207.25,207.31,1634.0,207.41,207.46,207.25,207.31,1634.0
2023-07-12 13:30:00,207.48,207.48,207.24,207.32,1300.0,207.48,207.48,207.24,207.32,1300.0
2023-07-12 13:35:00,207.31,207.42,207.12,207.18,3460.0,207.31,207.42,207.12,207.18,3460.0
2023-07-12 13:40:00,207.09,207.12,206.89,206.9,2464.0,207.09,207.12,206.89,206.9,2464.0
2023-07-12 13:45:00,206.99,207.05,206.93,207.05,3122.0,206.99,207.05,206.93,207.05,3122.0
2023-07-12 13:50:00,207.08,207.14,207.0,207.1,3151.0,207.08,207.14,207.0,207.1,3151.0
2023-07-12 13:55:00,207.11,207.17,207.08,207.12,2301.0,207.11,207.17,207.08,207.12,2301.0
2023-07-12 14:00:00,207.0,207.0,206.61,206.67,3114.0,207.0,207.0,206.61,206.67,3114.0
2023-07-12 14:05:00,206.81,206.92,206.76,206.92,2334.0,206.81,206.92,206.76,206.92,2334.0
2023-07-12 14:10:00,206.96,207.38,206.94,207.38,2150.0,206.96,207.38,206.94,207.38,2150.0
2023-07-12 14:15:00,207.31,207.38,207.12,207.13,3250.0,207.31,207.38,207.12,207.13,3250.0
2023-07-12 14:20:00,207.12,207.23,207.06,207.09,2413.0,207.12,207.23,207.06,207.09,2413.0
2023-07-12 14:25:00,207.11,207.23,207.02,207.18,2767.0,207.11,207.23,207.02,207.18,2767.0
2023-07-12 14:30:00,207.18,207.38,207.12,207.37,3004.0,207.18,207.38,207.12,207.37,3004.0
2023-07-12 14:35:00,207.42,207.62,207.42,207.58,1300.0,207.42,207.62,207.42,207.58,1300.0
2023-07-12 14:40:00,207.59,207.59,207.38,207.48,3416.0,207.59,207.59,207.38,207.48,3416.0
2023-07-12 14:45:00,207.5,207.5,207.18,207.22,6676.0,207.5,207.5,207.18,207.22,6676.0
2023-07-12 14:50:00,207.19,207.2,206.82,206.91,3694.0,207.19,207.2,206.82,206.91,3694.0
2023-07-12 14:55:00,206.95,207.15,206.95,207.14,10927.0,206.95,207.15,206.95,207.14,10927.0
2023-07-12 15:00:00,207.14,207.2,206.69,206.84,3530.0,207.14,207.2,206.69,206.84,3530.0
2023-07-12 15:05:00,206.83,206.93,206.7,206.88,2809.0,206.83,206.93,206.7,206.88,2809.0
2023-07-12 15:10:00,206.89,206.9,206.68,206.76,2950.0,206.89,206.9,206.68,206.76,2950.0
2023-07-12 15:15:00,206.77,206.89,206.66,206.83,4759.0,206.77,206.89,206.66,206.83,4759.0
2023-07-12 15:20:00,206.76,206.76,206.36,206.39,3294.0,206.76,206.76,206.36,206.39,3294.0
2023-07-12 15:25:00,206.3,206.52,206.19,206.42,6260.0,206.3,206.52,206.19,206.42,6260.0
2023-07-12 15:30:00,206.47,206.5,206.09,206.23,12149.0,206.47,206.5,206.09,206.23,12149.0
2023-07-12 15:35:00,206.27,206.46,206.25,206.38,6819.0,206.27,206.46,206.25,206.38,6819.0
2023-07-12 15:40:00,206.37,206.6,206.23,206.49,12542.0,206.37,206.6,206.23,206.49,12542.0
2023-07-12 15:45:00,206.54,206.57,206.39,206.45,8238.0,206.54,206.57,206.39,206.45,8238.0
2023-07-12 15:50:00,206.35,206.76,206.31,206.72,13905.0,206.35,206.76,206.31,206.72,13905.0
2023-07-12 15:55:00,206.68,206.86,206.49,206.79,41300.0,206.68,206.86,206.49,206.79,41300.0
2023-07-13 09:30:00,208.31,208.31,207.4,207.65,14973.0,208.31,208.31,207.4,207.65,14973.0
2023-07-13 09:35:00,207.64,208.37,207.52,207.64,2736.0,207.64,208.37,207.52,207.64,2736.0
2023-07-13 09:40:00,207.59,207.92,207.59,207.78,1550.0,207.59,207.92,207.59,207.78,1550.0
2023-07-13 09:45:00,207.78,208.14,207.78,207.98,2512.0,207.78,208.14,207.78,207.98,2512.0
2023-07-13 09:50:00,208.0,208.52,208.0,208.52,3118.0,208.0,208.52,208.0,208.52,3118.0
2023-07-13 09:55:00,208.64,208.65,208.36,208.6,1400.0,208.64,208.65,208.36,208.6,1400.0
2023-07-13 10:00:00,208.61,208.74,208.6,208.65,1883.0,208.61,208.74,208.6,208.65,1883.0
2023-07-13 10:05:00,208.58,208.85,208.54,208.68,3335.0,208.58,208.85,208.54,208.68,3335.0
2023-07-13 10:10:00,208.67,208.77,208.23,208.66,4965.0,208.67,208.77,208.23,208.66,4965.0
2023-07-13 10:15:00,208.62,209.09,208.49,208.87,6922.0,208.62,209.09,208.49,208.87,6922.0
2023-07-13 10:20:00,208.73,209.18,208.69,209.14,8504.0,208.73,209.18,208.69,209.14,8504.0
2023-07-13 10:25:00,208.89,209.07,208.47,208.99,6094.0,208.89,209.07,208.47,208.99,6094.0
2023-07-13 10:30:00,209.0,209.12,208.83,208.94,7475.0,209.0,209.12,208.83,208.94,7475.0
2023-07-13 10:35:00,208.94,209.08,208.75,208.76,3653.0,208.94,209.08,208.75,208.76,3653.0
2023-07-13 10:40:00,208.78,208.96,208.42,208.96,10259.0,208.78,208.96,208.42,208.96,10259.0
2023-07-13 10:45:00,208.97,209.07,208.89,208.98,2481.0,208.97,209.07,208.89,208.98,2481.0
2023-07-13 10:50:00,208.93,209.35,208.92,209.23,6264.0,208.93,209.35,208.92,209.23,6264.0
2023-07-13 10:55:00,209.31,209.74,209.11,209.65,6709.0,209.31,209.74,209.11,209.65,6709.0
2023-07-13 11:00:00,209.65,209.79,209.63,209.73,1950.0,209.65,209.79,209.63,209.73,1950.0
2023-07-13 11:05:00,209.74,210.33,209.73,210.21,6110.0,209.74,210.33,209.73,210.21,6110.0
2023-07-13 11:10:00,210.05,210.16,209.6,209.6,11885.0,210.05,210.16,209.6,209.6,11885.0
2023-07-13 11:15:00,209.6,209.95,209.6,209.69,50477.0,209.6,209.95,209.6,209.69,50477.0
2023-07-13 11:20:00,209.78,209.88,209.44,209.47,17555.0,209.78,209.88,209.44,209.47,17555.0
2023-07-13 11:25:00,209.47,209.5,208.53,208.53,34361.0,209.47,209.5,208.53,208.53,34361.0
2023-07-13 11:30:00,208.56,208.82,208.45,208.45,7595.0,208.56,208.82,208.45,208.45,7595.0
2023-07-13 11:35:00,208.3,208.83,208.3,208.83,3266.0,208.3,208.83,208.3,208.83,3266.0
2023-07-13 11:40:00,208.86,209.21,208.76,209.07,4621.0,208.86,209.21,208.76,209.07,4621.0
2023-07-13 11:45:00,209.06,209.07,208.69,208.7,2227.0,209.06,209.07,208.69,208.7,2227.0
2023-07-13 11:50:00,208.67,208.81,208.49,208.78,2059.0,208.67,208.81,208.49,208.78,2059.0
2023-07-13 11:55:00,208.92,208.92,208.69,208.75,1528.0,208.92,208.92,208.69,208.75,1528.0
2023-07-13 12:00:00,208.61,208.79,208.58,208.62,8257.0,208.61,208.79,208.58,208.62,8257.0
2023-07-13 12:05:00,208.67,208.76,208.24,208.27,2911.0,208.67,208.76,208.24,208.27,2911.0
2023-07-13 12:10:00,208.27,208.73,208.27,208.73,14227.0,208.27,208.73,208.27,208.73,14227.0
2023-07-13 12:15:00,208.74,208.86,208.73,208.76,1200.0,208.74,208.86,208.73,208.76,1200.0
2023-07-13 12:20:00,208.79,208.79,208.51,208.6,4252.0,208.79,208.79,208.51,208.6,4252.0
2023-07-13 12:25:00,208.58,208.82,208.58,208.73,1541.0,208.58,208.82,208.58,208.73,1541.0
2023-07-13 12:30:00,208.79,209.0,208.74,208.79,2384.0,208.79,209.0,208.74,208.79,2384.0
2023-07-13 12:35:00,208.77,208.89,208.76,208.77,1500.0,208.77,208.89,208.76,208.77,1500.0
2023-07-13 12:40:00,208.84,209.16,208.8,209.16,3000.0,208.84,209.16,208.8,209.16,3000.0
2023-07-13 12:45:00,209.16,209.16,208.86,208.86,3370.0,209.16,209.16,208.86,208.86,3370.0
2023-07-13 12:50:00,208.92,209.21,208.92,209.05,4269.0,208.92,209.21,208.92,209.05,4269.0
2023-07-13 12:55:00,209.12,209.22,209.05,209.11,2560.0,209.12,209.22,209.05,209.11,2560.0
2023-07-13 13:00:00,209.1,209.1,208.72,209.09,3242.0,209.1,209.1,208.72,209.09,3242.0
2023-07-13 13:05:00,209.18,209.2,209.04,209.12,2457.0,209.18,209.2,209.04,209.12,2457.0
2023-07-13 13:10:00,209.19,209.25,208.99,208.99,2229.0,209.19,209.25,208.99,208.99,2229.0
2023-07-13 13:15:00,209.09,209.26,209.07,209.07,2632.0,209.09,209.26,209.07,209.07,2632.0
2023-07-13 13:20:00,209.12,209.17,209.05,209.11,1777.0,209.12,209.17,209.05,209.11,1777.0
2023-07-13 13:25:00,209.16,209.23,209.09,209.2,2301.0,209.16,209.23,209.09,209.2,2301.0
2023-07-13 13:30:00,209.26,209.26,209.05,209.22,3302.0,209.26,209.26,209.05,209.22,3302.0
2023-07-13 13:35:00,209.26,209.26,208.91,209.0,1413.0,209.26,209.26,208.91,209.0,1413.0
2023-07-13 13:40:00,208.97,209.5,208.97,209.42,11443.0,208.97,209.5,208.97,209.42,11443.0
2023-07-13 13:45:00,209.41,209.59,209.33,209.51,7305.0,209.41,209.59,209.33,209.51,7305.0
2023-07-13 13:50:00,209.52,209.79,209.34,209.78,8233.0,209.52,209.79,209.34,209.78,8233.0
2023-07-13 13:55:00,209.74,209.78,209.29,209.41,4490.0,209.74,209.78,209.29,209.41,4490.0
2023-07-13 14:00:00,209.46,209.62,209.46,209.51,2531.0,209.46,209.62,209.46,209.51,2531.0
2023-07-13 14:05:00,209.44,209.66,209.42,209.62,4206.0,209.44,209.66,209.42,209.62,4206.0
2023-07-13 14:10:00,209.55,209.55,209.38,209.43,1351.0,209.55,209.55,209.38,209.43,1351.0
2023-07-13 14:15:00,209.5,209.87,209.43,209.53,7001.0,209.5,209.87,209.43,209.53,7001.0
2023-07-13 14:20:00,209.5,209.71,209.49,209.57,1414.0,209.5,209.71,209.49,209.57,1414.0
2023-07-13 14:25:00,209.62,209.72,209.47,209.66,3798.0,209.62,209.72,209.47,209.66,3798.0
2023-07-13 14:30:00,209.6,209.72,209.44,209.59,3209.0,209.6,209.72,209.44,209.59,3209.0
2023-07-13 14:35:00,209.71,209.76,209.45,209.46,3496.0,209.71,209.76,209.45,209.46,3496.0
2023-07-13 14:40:00,209.5,209.58,208.76,208.76,42798.0,209.5,209.58,208.76,208.76,42798.0
2023-07-13 14:45:00,208.8,209.11,208.8,208.97,4288.0,208.8,209.11,208.8,208.97,4288.0
2023-07-13 14:50:00,209.03,209.04,208.81,208.81,4698.0,209.03,209.04,208.81,208.81,4698.0
2023-07-13 14:55:00,208.82,209.07,208.82,208.97,3257.0,208.82,209.07,208.82,208.97,3257.0
2023-07-13 15:00:00,208.96,209.11,208.89,209.09,3778.0,208.96,209.11,208.89,209.09,3778.0
2023-07-13 15:05:00,209.09,209.19,209.06,209.12,3804.0,209.09,209.19,209.06,209.12,3804.0
2023-07-13 15:10:00,209.14,209.42,209.07,209.36,5811.0,209.14,209.42,209.07,209.36,5811.0
2023-07-13 15:15:00,209.32,209.53,209.23,209.47,10587.0,209.32,209.53,209.23,209.47,10587.0
2023-07-13 15:20:00,209.46,209.55,209.29,209.29,1901.0,209.46,209.55,209.29,209.29,1901.0
2023-07-13 15:25:00,209.3,209.41,209.21,209.3,9661.0,209.3,209.41,209.21,209.3,9661.0
2023-07-13 15:30:00,209.29,209.48,209.19,209.21,14652.0,209.29,209.48,209.19,209.21,14652.0
2023-07-13 15:35:00,209.21,209.22,208.91,209.04,10132.0,209.21,209.22,208.91,209.04,10132.0
2023-07-13 15:40:00,209.01,209.13,208.87,209.03,9533.0,209.01,209.13,208.87,209.03,9533.0
2023-07-13 15:45:00,208.99,209.04,208.74,208.78,15545.0,208.99,209.04,208.74,208.78,15545.0
2023-07-13 15:50:00,208.86,209.1,208.63,208.79,28716.0,208.86,209.1,208.63,208.79,28716.0
2023-07-13 15:55:00,208.79,208.79,208.19,208.74,59971.0,208.79,208.79,208.19,208.74,59971.0
2023-07-14 09:30:00,209.0,209.0,208.1,208.1,9435.0,209.0,209.0,208.1,208.1,9435.0
2023-07-14 09:35:00,208.2,208.66,208.01,208.17,1421.0,208.2,208.66,208.01,208.17,1421.0
2023-07-14 09:40:00,208.39,208.45,207.69,207.69,1400.0,208.39,208.45,207.69,207.69,1400.0
2023-07-14 09:45:00,207.6,207.61,207.6,207.6,1197.0,207.6,207.61,207.6,207.6,1197.0
2023-07-14 09:50:00,207.94,208.2,207.65,208.04,1226.0,207.94,208.2,207.65,208.04,1226.0
2023-07-14 09:55:00,207.88,207.88,207.39,207.56,1021.0,207.88,207.88,207.39,207.56,1021.0
2023-07-14 10:00:00,207.48,207.98,207.35,207.77,1298.0,207.48,207.98,207.35,207.77,1298.0
2023-07-14 10:05:00,207.57,207.57,207.15,207.36,3617.0,207.57,207.57,207.15,207.36,3617.0
2023-07-14 10:10:00,207.42,207.82,207.41,207.78,2106.0,207.42,207.82,207.41,207.78,2106.0
2023-07-14 10:15:00,207.87,208.0,207.86,207.89,2020.0,207.87,208.0,207.86,207.89,2020.0
2023-07-14 10:20:00,207.92,208.28,207.92,208.26,920.0,207.92,208.28,207.92,208.26,920.0
2023-07-14 10:25:00,208.05,208.09,207.58,207.9,1718.0,208.05,208.09,207.58,207.9,1718.0
2023-07-14 10:30:00,207.96,207.96,207.77,207.84,1494.0,207.96,207.96,207.77,207.84,1494.0
2023-07-14 10:35:00,207.99,207.99,207.57,207.76,5993.0,207.99,207.99,207.57,207.76,5993.0
2023-07-14 10:40:00,207.8,208.02,207.74,208.0,4350.0,207.8,208.02,207.74,208.0,4350.0
2023-07-14 10:45:00,208.11,208.22,207.87,208.07,6671.0,208.11,208.22,207.87,208.07,6671.0
2023-07-14 10:50:00,207.98,208.27,207.9,208.22,2768.0,207.98,208.27,207.9,208.22,2768.0
2023-07-14 10:55:00,208.38,208.4,207.97,208.15,3701.0,208.38,208.4,207.97,208.15,3701.0
2023-07-14 11:00:00,208.27,208.4,208.25,208.37,3329.0,208.27,208.4,208.25,208.37,3329.0
2023-07-14 11:05:00,208.36,208.43,208.23,208.23,8270.0,208.36,208.43,208.23,208.23,8270.0
2023-07-14 11:10:00,208.19,208.4,207.97,208.35,2815.0,208.19,208.4,207.97,208.35,2815.0
2023-07-14 11:15:00,208.36,208.79,208.35,208.79,1600.0,208.36,208.79,208.35,208.79,1600.0
2023-07-14 11:20:00,208.79,209.05,208.79,209.05,1293.0,208.79,209.05,208.79,209.05,1293.0
2023-07-14 11:25:00,209.12,209.12,208.54,208.55,1842.0,209.12,209.12,208.54,208.55,1842.0
2023-07-14 11:30:00,208.68,209.1,208.68,209.09,1466.0,208.68,209.1,208.68,209.09,1466.0
2023-07-14 11:35:00,209.13,209.31,209.09,209.09,915.0,209.13,209.31,209.09,209.09,915.0
2023-07-14 11:40:00,209.08,209.1,208.77,208.94,1500.0,209.08,209.1,208.77,208.94,1500.0
2023-07-14 11:45:00,209.24,209.24,209.06,209.1,511.0,209.24,209.24,209.06,209.1,511.0
2023-07-14 11:50:00,209.15,209.31,208.94,209.25,3138.0,209.15,209.31,208.94,209.25,3138.0
2023-07-14 11:55:00,209.25,209.47,209.25,209.47,700.0,209.25,209.47,209.25,209.47,700.0
2023-07-14 12:00:00,209.1,209.13,208.98,209.13,1300.0,209.1,209.13,208.98,209.13,1300.0
2023-07-14 12:05:00,209.0,209.23,208.98,209.23,3024.0,209.0,209.23,208.98,209.23,3024.0
2023-07-14 12:10:00,209.02,209.02,208.91,208.99,2100.0,209.02,209.02,208.91,208.99,2100.0
2023-07-14 12:15:00,208.94,209.05,208.87,208.93,5344.0,208.94,209.05,208.87,208.93,5344.0
2023-07-14 12:20:00,208.93,209.08,208.8,208.98,3623.0,208.93,209.08,208.8,208.98,3623.0
2023-07-14 12:25:00,208.99,209.09,208.99,209.09,1025.0,208.99,209.09,208.99,209.09,1025.0
2023-07-14 12:30:00,209.0,209.1,208.95,209.0,800.0,209.0,209.1,208.95,209.0,800.0
2023-07-14 12:35:00,209.14,209.26,209.05,209.05,1404.0,209.14,209.26,209.05,209.05,1404.0
2023-07-14 12:40:00,209.0,209.36,208.96,209.36,1004.0,209.0,209.36,208.96,209.36,1004.0
2023-07-14 12:45:00,209.2,209.24,208.9,209.24,2501.0,209.2,209.24,208.9,209.24,2501.0
2023-07-14 12:50:00,209.24,209.26,209.0,209.0,703.0,209.24,209.26,209.0,209.0,703.0
2023-07-14 12:55:00,208.97,209.18,208.97,209.04,627.0,208.97,209.18,208.97,209.04,627.0
2023-07-14 13:00:00,209.07,209.22,208.96,209.12,2116.0,209.07,209.22,208.96,209.12,2116.0
2023-07-14 13:05:00,209.07,209.24,209.07,209.17,900.0,209.07,209.24,209.07,209.17,900.0
2023-07-14 13:10:00,209.21,209.21,209.16,209.17,400.0,209.21,209.21,209.16,209.17,400.0
2023-07-14 13:15:00,209.28,209.37,209.24,209.32,2412.0,209.28,209.37,209.24,209.32,2412.0
2023-07-14 13:20:00,209.4,209.59,209.39,209.59,1811.0,209.4,209.59,209.39,209.59,1811.0
2023-07-14 13:25:00,209.59,209.81,209.58,209.81,1650.0,209.59,209.81,209.58,209.81,1650.0
2023-07-14 13:30:00,209.81,209.89,209.39,209.48,1144.0,209.81,209.89,209.39,209.48,1144.0
2023-07-14 13:35:00,209.41,209.41,209.18,209.3,1482.0,209.41,209.41,209.18,209.3,1482.0
2023-07-14 13:40:00,209.2,209.2,208.99,208.99,600.0,209.2,209.2,208.99,208.99,600.0
2023-07-14 13:45:00,208.82,208.99,208.82,208.93,511.0,208.82,208.99,208.82,208.93,511.0
2023-07-14 13:50:00,208.85,208.96,208.79,208.96,1390.0,208.85,208.96,208.79,208.96,1390.0
2023-07-14 13:55:00,208.99,209.02,208.76,208.89,2929.0,208.99,209.02,208.76,208.89,2929.0
2023-07-14 14:00:00,208.93,209.12,208.93,209.06,848.0,208.93,209.12,208.93,209.06,848.0
2023-07-14 14:05:00,209.13,209.31,209.13,209.24,2400.0,209.13,209.31,209.13,209.24,2400.0
2023-07-14 14:10:00,209.41,209.46,209.35,209.38,1500.0,209.41,209.46,209.35,209.38,1500.0
2023-07-14 14:15:00,209.34,209.59,209.34,209.55,1109.0,209.34,209.59,209.34,209.55,1109.0
2023-07-14 14:20:00,209.4,209.43,209.15,209.34,3180.0,209.4,209.43,209.15,209.34,3180.0
2023-07-14 14:25:00,209.44,209.44,209.13,209.17,3178.0,209.44,209.44,209.13,209.17,3178.0
2023-07-14 14:30:00,209.32,209.47,209.27,209.47,1300.0,209.32,209.47,209.27,209.47,1300.0
2023-07-14 14:35:00,209.41,209.43,209.25,209.34,936.0,209.41,209.43,209.25,209.34,936.0
2023-07-14 14:40:00,209.35,209.4,209.29,209.32,1401.0,209.35,209.4,209.29,209.32,1401.0
2023-07-14 14:45:00,209.42,209.42,209.16,209.16,700.0,209.42,209.42,209.16,209.16,700.0
2023-07-14 14:50:00,209.19,209.54,209.17,209.53,2230.0,209.19,209.54,209.17,209.53,2230.0
2023-07-14 14:55:00,209.5,209.61,209.36,209.46,4190.0,209.5,209.61,209.36,209.46,4190.0
2023-07-14 15:00:00,209.49,209.49,209.17,209.2,12449.0,209.49,209.49,209.17,209.2,12449.0
2023-07-14 15:05:00,209.19,209.37,209.14,209.37,6623.0,209.19,209.37,209.14,209.37,6623.0
2023-07-14 15:10:00,209.4,209.47,209.34,209.41,14252.0,209.4,209.47,209.34,209.41,14252.0
2023-07-14 15:15:00,209.48,209.69,209.42,209.49,5006.0,209.48,209.69,209.42,209.49,5006.0
2023-07-14 15:20:00,209.48,209.53,209.24,209.31,7016.0,209.48,209.53,209.24,209.31,7016.0
2023-07-14 15:25:00,209.28,209.36,209.2,209.32,6383.0,209.28,209.36,209.2,209.32,6383.0
2023-07-14 15:30:00,209.38,209.46,209.36,209.42,7759.0,209.38,209.46,209.36,209.42,7759.0
2023-07-14 15:35:00,209.43,209.48,208.94,209.0,7121.0,209.43,209.48,208.94,209.0,7121.0
2023-07-14 15:40:00,209.01,209.01,208.54,208.54,4011.0,209.01,209.01,208.54,208.54,4011.0
2023-07-14 15:45:00,208.65,208.77,208.51,208.54,5791.0,208.65,208.77,208.51,208.54,5791.0
2023-07-14 15:50:00,208.51,208.82,208.38,208.6,9438.0,208.51,208.82,208.38,208.6,9438.0
2023-07-14 15:55:00,208.63,209.06,208.43,208.68,24326.0,208.63,209.06,208.43,208.68,24326.0
2023-07-17 09:30:00,208.2,208.2,206.65,206.74,12895.0,208.2,208.2,206.65,206.74,12895.0
2023-07-17 09:35:00,207.04,208.34,207.04,208.34,2258.0,207.04,208.34,207.04,208.34,2258.0
2023-07-17 09:40:00,208.03,208.72,208.03,208.17,2641.0,208.03,208.72,208.03,208.17,2641.0
2023-07-17 09:45:00,207.6,208.43,207.14,208.43,2084.0,207.6,208.43,207.14,208.43,2084.0
2023-07-17 09:50:00,208.3,208.7,208.08,208.53,5040.0,208.3,208.7,208.08,208.53,5040.0
2023-07-17 09:55:00,208.53,208.8,208.38,208.8,2695.0,208.53,208.8,208.38,208.8,2695.0
2023-07-17 10:00:00,208.75,209.08,208.42,208.67,4582.0,208.75,209.08,208.42,208.67,4582.0
2023-07-17 10:05:00,208.78,208.78,208.43,208.59,4115.0,208.78,208.78,208.43,208.59,4115.0
2023-07-17 10:10:00,208.68,208.94,208.48,208.65,6568.0,208.68,208.94,208.48,208.65,6568.0
2023-07-17 10:15:00,208.74,209.12,208.69,209.09,3500.0,208.74,209.12,208.69,209.09,3500.0
2023-07-17 10:20:00,209.09,209.5,209.09,209.38,5559.0,209.09,209.5,209.09,209.38,5559.0
2023-07-17 10:25:00,209.38,209.73,209.18,209.34,6952.0,209.38,209.73,209.18,209.34,6952.0
2023-07-17 10:30:00,209.39,209.42,208.91,208.91,3502.0,209.39,209.42,208.91,208.91,3502.0
2023-07-17 10:35:00,208.97,209.16,208.97,209.01,3348.0,208.97,209.16,208.97,209.01,3348.0
2023-07-17 10:40:00,209.02,209.12,208.66,208.78,2924.0,209.02,209.12,208.66,208.78,2924.0
2023-07-17 10:45:00,208.8,209.0,208.68,208.99,4000.0,208.8,209.0,208.68,208.99,4000.0
2023-07-17 10:50:00,208.9,209.2,208.9,209.05,2411.0,208.9,209.2,208.9,209.05,2411.0
2023-07-17 10:55:00,208.99,209.02,208.56,208.93,2600.0,208.99,209.02,208.56,208.93,2600.0
2023-07-17 11:00:00,208.9,208.91,208.58,208.63,2829.0,208.9,208.91,208.58,208.63,2829.0
2023-07-17 11:05:00,208.63,208.83,208.56,208.56,4451.0,208.63,208.83,208.56,208.56,4451.0
2023-07-17 11:10:00,208.56,208.57,207.99,208.34,2772.0,208.56,208.57,207.99,208.34,2772.0
2023-07-17 11:15:00,208.29,208.48,208.21,208.38,4599.0,208.29,208.48,208.21,208.38,4599.0
2023-07-17 11:20:00,208.29,208.29,208.12,208.13,762.0,208.29,208.29,208.12,208.13,762.0
2023-07-17 11:25:00,208.36,208.67,208.36,208.6,4286.0,208.36,208.67,208.36,208.6,4286.0
2023-07-17 11:30:00,208.57,208.65,208.3,208.65,2053.0,208.57,208.65,208.3,208.65,2053.0
2023-07-17 11:35:00,208.74,208.79,208.65,208.79,450.0,208.74,208.79,208.65,208.79,450.0
2023-07-17 11:40:00,208.7,209.04,208.61,209.04,2256.0,208.7,209.04,208.61,209.04,2256.0
2023-07-17 11:45:00,209.04,209.13,208.95,209.02,2001.0,209.04,209.13,208.95,209.02,2001.0
2023-07-17 11:50:00,209.11,209.11,208.91,209.06,721.0,209.11,209.11,208.91,209.06,721.0
2023-07-17 11:55:00,208.93,209.12,208.89,209.09,1507.0,208.93,209.12,208.89,209.09,1507.0
2023-07-17 12:00:00,209.07,209.13,208.78,208.78,915.0,209.07,209.13,208.78,208.78,915.0
2023-07-17 12:05:00,208.85,208.85,208.63,208.63,1653.0,208.85,208.85,208.63,208.63,1653.0
2023-07-17 12:10:00,208.62,208.74,208.5,208.74,1861.0,208.62,208.74,208.5,208.74,1861.0
2023-07-17 12:15:00,208.64,208.79,208.63,208.67,548.0,208.64,208.79,208.63,208.67,548.0
2023-07-17 12:20:00,208.78,208.8,208.56,208.7,949.0,208.78,208.8,208.56,208.7,949.0
2023-07-17 12:25:00,208.67,208.67,208.34,208.4,1825.0,208.67,208.67,208.34,208.4,1825.0
2023-07-17 12:30:00,208.45,208.51,208.04,208.04,744.0,208.45,208.51,208.04,208.04,744.0
2023-07-17 12:35:00,208.12,208.12,207.96,208.04,1856.0,208.12,208.12,207.96,208.04,1856.0
2023-07-17 12:40:00,208.11,208.13,207.94,207.98,1613.0,208.11,208.13,207.94,207.98,1613.0
2023-07-17 12:45:00,207.91,208.14,207.89,208.14,2006.0,207.91,208.14,207.89,208.14,2006.0
2023-07-17 12:50:00,208.12,208.24,208.09,208.24,1000.0,208.12,208.24,208.09,208.24,1000.0
2023-07-17 12:55:00,208.14,208.17,208.07,208.15,900.0,208.14,208.17,208.07,208.15,900.0
2023-07-17 13:00:00,208.19,208.33,208.09,208.33,1000.0,208.19,208.33,208.09,208.33,1000.0
2023-07-17 13:05:00,208.24,208.26,208.09,208.09,600.0,208.24,208.26,208.09,208.09,600.0
2023-07-17 13:10:00,208.21,208.37,208.2,208.27,1711.0,208.21,208.37,208.2,208.27,1711.0
2023-07-17 13:15:00,208.37,208.39,208.19,208.26,900.0,208.37,208.39,208.19,208.26,900.0
2023-07-17 13:20:00,208.22,208.36,208.21,208.29,1591.0,208.22,208.36,208.21,208.29,1591.0
2023-07-17 13:25:00,208.21,208.3,208.21,208.28,1308.0,208.21,208.3,208.21,208.28,1308.0
2023-07-17 13:30:00,208.33,208.38,208.32,208.32,1065.0,208.33,208.38,208.32,208.32,1065.0
2023-07-17 13:35:00,208.35,208.37,208.03,208.03,2473.0,208.35,208.37,208.03,208.03,2473.0
2023-07-17 13:40:00,207.85,207.92,207.71,207.76,1326.0,207.85,207.92,207.71,207.76,1326.0
2023-07-17 13:45:00,207.67,207.71,207.55,207.71,1070.0,207.67,207.71,207.55,207.71,1070.0
2023-07-17 13:50:00,207.74,207.8,207.56,207.56,1703.0,207.74,207.8,207.56,207.56,1703.0
2023-07-17 13:55:00,207.58,207.64,207.46,207.64,3103.0,207.58,207.64,207.46,207.64,3103.0
2023-07-17 14:00:00,207.57,207.59,207.4,207.46,840.0,207.57,207.59,207.4,207.46,840.0
2023-07-17 14:05:00,207.39,207.52,207.26,207.4,1453.0,207.39,207.52,207.26,207.4,1453.0
2023-07-17 14:10:00,207.4,207.54,207.4,207.45,1466.0,207.4,207.54,207.4,207.45,1466.0
2023-07-17 14:15:00,207.49,207.57,207.35,207.57,3530.0,207.49,207.57,207.35,207.57,3530.0
2023-07-17 14:20:00,207.53,207.84,207.53,207.84,1500.0,207.53,207.84,207.53,207.84,1500.0
2023-07-17 14:25:00,207.76,207.88,207.7,207.88,1861.0,207.76,207.88,207.7,207.88,1861.0
2023-07-17 14:30:00,207.77,207.77,207.57,207.57,1356.0,207.77,207.77,207.57,207.57,1356.0
2023-07-17 14:35:00,207.58,207.64,207.52,207.58,1508.0,207.58,207.64,207.52,207.58,1508.0
2023-07-17 14:40:00,207.61,207.66,207.48,207.61,2482.0,207.61,207.66,207.48,207.61,2482.0
2023-07-17 14:45:00,207.54,207.74,207.48,207.71,2543.0,207.54,207.74,207.48,207.71,2543.0
2023-07-17 14:50:00,207.71,207.88,207.69,207.82,2100.0,207.71,207.88,207.69,207.82,2100.0
2023-07-17 14:55:00,207.79,207.79,207.59,207.62,1600.0,207.79,207.79,207.59,207.62,1600.0
2023-07-17 15:00:00,207.63,207.9,207.62,207.89,2630.0,207.63,207.9,207.62,207.89,2630.0
2023-07-17 15:05:00,207.89,208.09,207.8,207.94,3352.0,207.89,208.09,207.8,207.94,3352.0
2023-07-17 15:10:00,207.96,207.96,207.77,207.77,1897.0,207.96,207.96,207.77,207.77,1897.0
2023-07-17 15:15:00,207.84,208.06,207.84,207.99,5362.0,207.84,208.06,207.84,207.99,5362.0
2023-07-17 15:20:00,208.0,208.0,207.6,207.65,1919.0,208.0,208.0,207.6,207.65,1919.0
2023-07-17 15:25:00,207.66,208.2,207.53,208.12,10945.0,207.66,208.2,207.53,208.12,10945.0
2023-07-17 15:30:00,208.12,208.12,207.7,207.79,12220.0,208.12,208.12,207.7,207.79,12220.0
2023-07-17 15:35:00,207.78,207.78,207.24,207.24,4809.0,207.78,207.78,207.24,207.24,4809.0
2023-07-17 15:40:00,207.31,207.41,207.0,207.03,6736.0,207.31,207.41,207.0,207.03,6736.0
2023-07-17 15:45:00,206.91,207.15,206.81,207.13,16194.0,206.91,207.15,206.81,207.13,16194.0
2023-07-17 15:50:00,207.13,207.34,206.78,206.98,18759.0,207.13,207.34,206.78,206.98,18759.0
2023-07-17 15:55:00,206.9,206.96,206.46,206.82,35355.0,206.9,206.96,206.46,206.82,35355.0
2023-07-18 09:30:00,206.62,206.93,206.23,206.23,10241.0,206.62,206.93,206.23,206.23,10241.0
2023-07-18 09:35:00,206.65,206.79,206.19,206.78,4220.0,206.65,206.79,206.19,206.78,4220.0
2023-07-18 09:40:00,206.65,206.65,206.64,206.65,400.0,206.65,206.65,206.64,206.65,400.0
2023-07-18 09:45:00,206.86,206.86,206.68,206.68,700.0,206.86,206.86,206.68,206.68,700.0
2023-07-18 09:50:00,206.81,207.37,206.42,207.37,4404.0,206.81,207.37,206.42,207.37,4404.0
2023-07-18 09:55:00,207.27,208.09,207.13,208.02,3950.0,207.27,208.09,207.13,208.02,3950.0
2023-07-18 10:00:00,208.19,208.39,207.63,207.64,5725.0,208.19,208.39,207.63,207.64,5725.0
2023-07-18 10:05:00,207.74,207.87,207.47,207.71,800.0,207.74,207.87,207.47,207.71,800.0
2023-07-18 10:10:00,207.68,208.14,207.68,208.14,2475.0,207.68,208.14,207.68,208.14,2475.0
2023-07-18 10:15:00,208.18,208.53,208.07,208.53,2300.0,208.18,208.53,208.07,208.53,2300.0
2023-07-18 10:20:00,208.58,208.78,208.48,208.55,2301.0,208.58,208.78,208.48,208.55,2301.0
2023-07-18 10:25:00,208.56,208.7,208.46,208.7,3140.0,208.56,208.7,208.46,208.7,3140.0
2023-07-18 10:30:00,208.7,208.7,208.27,208.37,4340.0,208.7,208.7,208.27,208.37,4340.0
2023-07-18 10:35:00,208.6,208.88,208.57,208.84,1650.0,208.6,208.88,208.57,208.84,1650.0
2023-07-18 10:40:00,208.87,208.87,208.57,208.7,3231.0,208.87,208.87,208.57,208.7,3231.0
2023-07-18 10:45:00,208.85,208.93,208.58,208.84,2891.0,208.85,208.93,208.58,208.84,2891.0
2023-07-18 10:50:00,208.84,208.96,208.55,208.64,4603.0,208.84,208.96,208.55,208.64,4603.0
2023-07-18 10:55:00,208.57,208.62,208.37,208.5,2733.0,208.57,208.62,208.37,208.5,2733.0
2023-07-18 11:00:00,208.52,208.52,208.5,208.52,421.0,208.52,208.52,208.5,208.52,421.0
2023-07-18 11:05:00,208.47,208.58,208.35,208.56,3126.0,208.47,208.58,208.35,208.56,3126.0
2023-07-18 11:10:00,208.69,209.55,208.69,209.53,3194.0,208.69,209.55,208.69,209.53,3194.0
2023-07-18 11:15:00,209.52,209.52,209.14,209.28,2426.0,209.52,209.52,209.14,209.28,2426.0
2023-07-18 11:20:00,209.13,209.23,209.12,209.12,800.0,209.13,209.23,209.12,209.12,800.0
2023-07-18 11:25:00,208.98,209.11,208.95,209.01,1151.0,208.98,209.11,208.95,209.01,1151.0
2023-07-18 11:30:00,208.98,209.1,208.93,209.0,1800.0,208.98,209.1,208.93,209.0,1800.0
2023-07-18 11:35:00,209.0,209.22,208.95,209.17,2422.0,209.0,209.22,208.95,209.17,2422.0
2023-07-18 11:40:00,209.16,209.34,208.99,209.08,4039.0,209.16,209.34,208.99,209.08,4039.0
2023-07-18 11:45:00,209.08,209.16,208.99,209.09,2851.0,209.08,209.16,208.99,209.09,2851.0
2023-07-18 11:50:00,209.08,209.27,208.95,209.0,5984.0,209.08,209.27,208.95,209.0,5984.0
2023-07-18 11:55:00,209.08,209.2,208.94,209.12,2853.0,209.08,209.2,208.94,209.12,2853.0
2023-07-18 12:00:00,209.03,209.31,209.03,209.26,1050.0,209.03,209.31,209.03,209.26,1050.0
2023-07-18 12:05:00,209.25,209.34,209.25,209.34,1300.0,209.25,209.34,209.25,209.34,1300.0
2023-07-18 12:10:00,209.32,209.36,209.15,209.28,1742.0,209.32,209.36,209.15,209.28,1742.0
2023-07-18 12:15:00,209.28,209.5,209.28,209.48,1338.0,209.28,209.5,209.28,209.48,1338.0
2023-07-18 12:20:00,209.61,209.61,209.09,209.14,2056.0,209.61,209.61,209.09,209.14,2056.0
2023-07-18 12:25:00,209.14,209.51,209.14,209.4,4787.0,209.14,209.51,209.14,209.4,4787.0
2023-07-18 12:30:00,209.57,209.69,209.51,209.61,1217.0,209.57,209.69,209.51,209.61,1217.0
2023-07-18 12:35:00,209.67,209.92,209.53,209.92,2393.0,209.67,209.92,209.53,209.92,2393.0
2023-07-18 12:40:00,209.92,210.0,209.62,209.64,3463.0,209.92,210.0,209.62,209.64,3463.0
2023-07-18 12:45:00,209.66,209.72,209.42,209.49,20242.0,209.66,209.72,209.42,209.49,20242.0
2023-07-18 12:50:00,209.49,209.51,209.28,209.34,3017.0,209.49,209.51,209.28,209.34,3017.0
2023-07-18 12:55:00,209.28,209.45,209.26,209.41,2555.0,209.28,209.45,209.26,209.41,2555.0
2023-07-18 13:00:00,209.41,209.43,209.29,209.36,2546.0,209.41,209.43,209.29,209.36,2546.0
2023-07-18 13:05:00,209.36,209.37,209.24,209.33,2700.0,209.36,209.37,209.24,209.33,2700.0
2023-07-18 13:10:00,209.23,209.72,209.23,209.63,3535.0,209.23,209.72,209.23,209.63,3535.0
2023-07-18 13:15:00,209.72,209.79,209.71,209.76,2002.0,209.72,209.79,209.71,209.76,2002.0
2023-07-18 13:20:00,209.71,209.86,209.68,209.8,4649.0,209.71,209.86,209.68,209.8,4649.0
2023-07-18 13:25:00,209.8,209.93,209.79,209.93,2375.0,209.8,209.93,209.79,209.93,2375.0
2023-07-18 13:30:00,209.83,209.89,209.76,209.84,2609.0,209.83,209.89,209.76,209.84,2609.0
2023-07-18 13:35:00,209.91,209.91,209.43,209.56,14347.0,209.91,209.91,209.43,209.56,14347.0
2023-07-18 13:40:00,209.62,209.75,209.48,209.62,4793.0,209.62,209.75,209.48,209.62,4793.0
2023-07-18 13:45:00,209.51,209.63,209.06,209.06,2400.0,209.51,209.63,209.06,209.06,2400.0
2023-07-18 13:50:00,208.94,208.94,208.5,208.5,1690.0,208.94,208.94,208.5,208.5,1690.0
2023-07-18 13:55:00,208.51,208.67,208.51,208.64,2711.0,208.51,208.67,208.51,208.64,2711.0
2023-07-18 14:00:00,208.6,208.66,208.43,208.43,600.0,208.6,208.66,208.43,208.43,600.0
2023-07-18 14:05:00,208.6,208.6,208.37,208.37,1000.0,208.6,208.6,208.37,208.37,1000.0
2023-07-18 14:10:00,208.39,208.62,208.36,208.59,1700.0,208.39,208.62,208.36,208.59,1700.0
2023-07-18 14:15:00,208.51,208.57,208.17,208.21,2414.0,208.51,208.57,208.17,208.21,2414.0
2023-07-18 14:20:00,208.21,208.41,208.19,208.2,2058.0,208.21,208.41,208.19,208.2,2058.0
2023-07-18 14:25:00,208.2,208.44,208.14,208.41,2500.0,208.2,208.44,208.14,208.41,2500.0
2023-07-18 14:30:00,208.47,208.59,208.47,208.49,3094.0,208.47,208.59,208.47,208.49,3094.0
2023-07-18 14:35:00,208.4,208.55,208.33,208.5,2873.0,208.4,208.55,208.33,208.5,2873.0
2023-07-18 14:40:00,208.4,208.4,208.14,208.32,2030.0,208.4,208.4,208.14,208.32,2030.0
2023-07-18 14:45:00,208.31,208.95,208.31,208.89,2131.0,208.31,208.95,208.31,208.89,2131.0
2023-07-18 14:50:00,208.92,208.92,208.59,208.84,2738.0,208.92,208.92,208.59,208.84,2738.0
2023-07-18 14:55:00,208.82,209.2,208.82,209.2,5213.0,208.82,209.2,208.82,209.2,5213.0
2023-07-18 15:00:00,209.21,209.21,209.0,209.2,1853.0,209.21,209.21,209.0,209.2,1853.0
2023-07-18 15:05:00,209.13,209.23,208.9,208.92,2950.0,209.13,209.23,208.9,208.92,2950.0
2023-07-18 15:10:00,208.99,209.2,208.92,208.94,3666.0,208.99,209.2,208.92,208.94,3666.0
2023-07-18 15:15:00,209.09,209.17,208.95,208.95,1063.0,209.09,209.17,208.95,208.95,1063.0
2023-07-18 15:20:00,208.92,208.98,208.83,208.97,2722.0,208.92,208.98,208.83,208.97,2722.0
2023-07-18 15:25:00,208.95,208.95,208.57,208.65,7859.0,208.95,208.95,208.57,208.65,7859.0
2023-07-18 15:30:00,208.64,208.82,208.46,208.58,12900.0,208.64,208.82,208.46,208.58,12900.0
2023-07-18 15:35:00,208.57,208.6,208.5,208.54,6887.0,208.57,208.6,208.5,208.54,6887.0
2023-07-18 15:40:00,208.54,208.76,208.54,208.63,5393.0,208.54,208.76,208.54,208.63,5393.0
2023-07-18 15:45:00,208.59,208.94,208.58,208.87,11292.0,208.59,208.94,208.58,208.87,11292.0
2023-07-18 15:50:00,208.84,209.32,208.83,209.32,15998.0,208.84,209.32,208.83,209.32,15998.0
2023-07-18 15:55:00,209.28,209.45,209.13,209.38,48543.0,209.28,209.45,209.13,209.38,48543.0
2023-07-19 09:30:00,210.04,211.8,209.94,211.48,36934.0,210.04,211.8,209.94,211.48,36934.0
2023-07-19 09:35:00,211.76,211.95,211.09,211.09,3123.0,211.76,211.95,211.09,211.09,3123.0
2023-07-19 09:40:00,211.22,211.22,210.63,210.7,810.0,211.22,211.22,210.63,210.7,810.0
2023-07-19 09:45:00,210.67,210.68,209.45,210.0,18627.0,210.67,210.68,209.45,210.0,18627.0
2023-07-19 09:50:00,209.9,210.71,209.6,210.68,1800.0,209.9,210.71,209.6,210.68,1800.0
2023-07-19 09:55:00,210.55,210.56,210.1,210.22,1010.0,210.55,210.56,210.1,210.22,1010.0
2023-07-19 10:00:00,210.27,210.74,210.05,210.74,14100.0,210.27,210.74,210.05,210.74,14100.0
2023-07-19 10:05:00,210.86,211.0,210.3,210.38,16757.0,210.86,211.0,210.3,210.38,16757.0
2023-07-19 10:10:00,210.49,210.59,209.57,209.57,14001.0,210.49,210.59,209.57,209.57,14001.0
2023-07-19 10:15:00,209.51,209.97,209.51,209.74,12620.0,209.51,209.97,209.51,209.74,12620.0
2023-07-19 10:20:00,209.77,209.89,209.45,209.54,3394.0,209.77,209.89,209.45,209.54,3394.0
2023-07-19 10:25:00,209.56,209.56,209.19,209.2,400.0,209.56,209.56,209.19,209.2,400.0
2023-07-19 10:30:00,209.2,209.56,209.01,209.2,3612.0,209.2,209.56,209.01,209.2,3612.0
2023-07-19 10:35:00,209.25,209.25,209.07,209.07,1100.0,209.25,209.25,209.07,209.07,1100.0
2023-07-19 10:40:00,209.09,209.31,209.04,209.14,1243.0,209.09,209.31,209.04,209.14,1243.0
2023-07-19 10:45:00,209.21,209.48,209.04,209.04,4409.0,209.21,209.48,209.04,209.04,4409.0
2023-07-19 10:50:00,209.13,209.32,208.61,208.61,2950.0,209.13,209.32,208.61,208.61,2950.0
2023-07-19 10:55:00,208.44,208.96,208.44,208.89,1469.0,208.44,208.96,208.44,208.89,1469.0
2023-07-19 11:00:00,208.99,208.99,208.66,208.66,702.0,208.99,208.99,208.66,208.66,702.0
2023-07-19 11:05:00,208.71,209.1,208.7,209.03,2700.0,208.71,209.1,208.7,209.03,2700.0
2023-07-19 11:10:00,209.03,209.5,208.96,209.28,4100.0,209.03,209.5,208.96,209.28,4100.0
2023-07-19 11:15:00,209.26,209.59,209.19,209.59,1219.0,209.26,209.59,209.19,209.59,1219.0
2023-07-19 11:20:00,209.39,209.39,209.19,209.36,705.0,209.39,209.39,209.19,209.36,705.0
2023-07-19 11:25:00,209.32,209.42,209.21,209.29,678.0,209.32,209.42,209.21,209.29,678.0
2023-07-19 11:30:00,209.35,209.38,209.29,209.38,500.0,209.35,209.38,209.29,209.38,500.0
2023-07-19 11:35:00,209.28,209.28,209.0,209.06,1800.0,209.28,209.28,209.0,209.06,1800.0
2023-07-19 11:40:00,209.13,209.2,209.1,209.1,1100.0,209.13,209.2,209.1,209.1,1100.0
2023-07-19 11:45:00,209.32,209.64,209.32,209.46,1187.0,209.32,209.64,209.32,209.46,1187.0
2023-07-19 11:50:00,209.28,209.28,208.97,209.11,2045.0,209.28,209.28,208.97,209.11,2045.0
2023-07-19 11:55:00,209.07,209.07,208.9,209.06,2820.0,209.07,209.07,208.9,209.06,2820.0
2023-07-19 12:00:00,209.06,209.16,208.61,208.61,2523.0,209.06,209.16,208.61,208.61,2523.0
2023-07-19 12:05:00,208.67,208.67,208.45,208.45,1304.0,208.67,208.67,208.45,208.45,1304.0
2023-07-19 12:10:00,208.35,208.38,208.26,208.27,1300.0,208.35,208.38,208.26,208.27,1300.0
2023-07-19 12:15:00,208.21,208.21,207.88,207.88,3039.0,208.21,208.21,207.88,207.88,3039.0
2023-07-19 12:20:00,207.86,207.86,207.31,207.31,2746.0,207.86,207.86,207.31,207.31,2746.0
2023-07-19 12:25:00,207.17,207.25,207.06,207.17,2375.0,207.17,207.25,207.06,207.17,2375.0
2023-07-19 12:30:00,206.81,206.81,206.57,206.64,2600.0,206.81,206.81,206.57,206.64,2600.0
2023-07-19 12:35:00,206.76,206.9,206.57,206.85,2226.0,206.76,206.9,206.57,206.85,2226.0
2023-07-19 12:40:00,206.67,206.78,206.67,206.7,501.0,206.67,206.78,206.67,206.7,501.0
2023-07-19 12:45:00,206.7,206.71,206.48,206.48,1923.0,206.7,206.71,206.48,206.48,1923.0
2023-07-19 12:50:00,206.43,206.82,206.39,206.72,2212.0,206.43,206.82,206.39,206.72,2212.0
2023-07-19 12:55:00,206.7,206.7,206.47,206.48,1247.0,206.7,206.7,206.47,206.48,1247.0
2023-07-19 13:00:00,206.49,206.52,206.34,206.41,2248.0,206.49,206.52,206.34,206.41,2248.0
2023-07-19 13:05:00,206.4,206.43,205.75,205.85,15751.0,206.4,206.43,205.75,205.85,15751.0
2023-07-19 13:10:00,205.8,206.09,205.7,206.09,4216.0,205.8,206.09,205.7,206.09,4216.0
2023-07-19 13:15:00,206.0,206.0,205.52,205.92,4364.0,206.0,206.0,205.52,205.92,4364.0
2023-07-19 13:20:00,206.13,206.51,206.01,206.44,2875.0,206.13,206.51,206.01,206.44,2875.0
2023-07-19 13:25:00,206.41,206.47,206.35,206.43,1003.0,206.41,206.47,206.35,206.43,1003.0
2023-07-19 13:30:00,206.36,206.41,206.19,206.19,1800.0,206.36,206.41,206.19,206.19,1800.0
2023-07-19 13:35:00,206.17,206.3,206.16,206.22,1500.0,206.17,206.3,206.16,206.22,1500.0
2023-07-19 13:40:00,206.13,206.6,206.13,206.54,4074.0,206.13,206.6,206.13,206.54,4074.0
2023-07-19 13:45:00,206.61,206.8,206.61,206.68,2138.0,206.61,206.8,206.61,206.68,2138.0
2023-07-19 13:50:00,206.76,206.91,206.72,206.87,2037.0,206.76,206.91,206.72,206.87,2037.0
2023-07-19 13:55:00,207.1,207.15,207.03,207.03,1322.0,207.1,207.15,207.03,207.03,1322.0
2023-07-19 14:00:00,207.06,207.11,206.97,207.03,3200.0,207.06,207.11,206.97,207.03,3200.0
2023-07-19 14:05:00,206.94,206.97,206.61,206.76,8500.0,206.94,206.97,206.61,206.76,8500.0
2023-07-19 14:10:00,206.74,207.18,206.71,207.02,2158.0,206.74,207.18,206.71,207.02,2158.0
2023-07-19 14:15:00,206.99,207.06,206.57,206.91,5597.0,206.99,207.06,206.57,206.91,5597.0
2023-07-19 14:20:00,206.82,206.82,206.25,206.26,2234.0,206.82,206.82,206.25,206.26,2234.0
2023-07-19 14:25:00,206.24,206.45,206.2,206.38,4974.0,206.24,206.45,206.2,206.38,4974.0
2023-07-19 14:30:00,206.33,206.62,206.33,206.56,2930.0,206.33,206.62,206.33,206.56,2930.0
2023-07-19 14:35:00,206.67,206.82,206.57,206.74,11295.0,206.67,206.82,206.57,206.74,11295.0
2023-07-19 14:40:00,206.74,207.2,206.74,207.15,2801.0,206.74,207.2,206.74,207.15,2801.0
2023-07-19 14:45:00,206.96,206.99,206.26,206.26,3700.0,206.96,206.99,206.26,206.26,3700.0
2023-07-19 14:50:00,206.35,206.41,206.1,206.1,5574.0,206.35,206.41,206.1,206.1,5574.0
2023-07-19 14:55:00,206.11,206.32,206.07,206.28,4159.0,206.11,206.32,206.07,206.28,4159.0
2023-07-19 15:00:00,206.2,206.28,206.04,206.17,3430.0,206.2,206.28,206.04,206.17,3430.0
2023-07-19 15:05:00,206.27,206.46,206.17,206.46,5311.0,206.27,206.46,206.17,206.46,5311.0
2023-07-19 15:10:00,206.34,206.5,206.32,206.48,3320.0,206.34,206.5,206.32,206.48,3320.0
2023-07-19 15:15:00,206.42,206.51,206.34,206.42,3806.0,206.42,206.51,206.34,206.42,3806.0
2023-07-19 15:20:00,206.42,206.8,206.42,206.8,5935.0,206.42,206.8,206.42,206.8,5935.0
2023-07-19 15:25:00,206.7,206.77,206.51,206.73,5873.0,206.7,206.77,206.51,206.73,5873.0
2023-07-19 15:30:00,206.72,206.78,206.52,206.75,8169.0,206.72,206.78,206.52,206.75,8169.0
2023-07-19 15:35:00,206.67,206.69,206.41,206.59,5416.0,206.67,206.69,206.41,206.59,5416.0
2023-07-19 15:40:00,206.57,206.68,206.41,206.46,14193.0,206.57,206.68,206.41,206.46,14193.0
2023-07-19 15:45:00,206.48,206.62,206.31,206.62,24965.0,206.48,206.62,206.31,206.62,24965.0
2023-07-19 15:50:00,206.58,206.79,206.35,206.38,29783.0,206.58,206.79,206.35,206.38,29783.0
2023-07-19 15:55:00,206.37,206.47,206.07,206.16,93843.0,206.37,206.47,206.07,206.16,93843.0
2023-07-20 09:30:00,204.75,205.97,204.64,205.59,20286.0,204.75,205.97,204.64,205.59,20286.0
2023-07-20 09:35:00,205.59,205.73,204.94,204.96,3904.0,205.59,205.73,204.94,204.96,3904.0
2023-07-20 09:40:00,204.56,205.36,204.56,204.98,4560.0,204.56,205.36,204.56,204.98,4560.0
2023-07-20 09:45:00,205.05,205.05,204.62,204.96,2689.0,205.05,205.05,204.62,204.96,2689.0
2023-07-20 09:50:00,205.03,205.08,204.49,205.01,5243.0,205.03,205.08,204.49,205.01,5243.0
2023-07-20 09:55:00,205.0,205.0,203.61,203.9,4786.0,205.0,205.0,203.61,203.9,4786.0
2023-07-20 10:00:00,203.67,204.0,203.5,203.51,5995.0,203.67,204.0,203.5,203.51,5995.0
2023-07-20 10:05:00,203.67,203.88,203.26,203.32,12591.0,203.67,203.88,203.26,203.32,12591.0
2023-07-20 10:10:00,203.33,203.6,202.6,203.07,4489.0,203.33,203.6,202.6,203.07,4489.0
2023-07-20 10:15:00,202.85,202.88,202.4,202.53,2855.0,202.85,202.88,202.4,202.53,2855.0
2023-07-20 10:20:00,202.44,202.57,202.12,202.15,3956.0,202.44,202.57,202.12,202.15,3956.0
2023-07-20 10:25:00,202.02,202.05,201.69,201.89,4973.0,202.02,202.05,201.69,201.89,4973.0
2023-07-20 10:30:00,201.85,201.95,201.1,201.25,7180.0,201.85,201.95,201.1,201.25,7180.0
2023-07-20 10:35:00,201.32,201.59,201.21,201.21,3551.0,201.32,201.59,201.21,201.21,3551.0
2023-07-20 10:40:00,201.57,201.71,201.48,201.68,3440.0,201.57,201.71,201.48,201.68,3440.0
2023-07-20 10:45:00,201.58,201.68,201.36,201.68,3325.0,201.58,201.68,201.36,201.68,3325.0
2023-07-20 10:50:00,201.73,202.16,201.72,201.73,1542.0,201.73,202.16,201.72,201.73,1542.0
2023-07-20 10:55:00,201.67,201.8,201.26,201.39,3168.0,201.67,201.8,201.26,201.39,3168.0
2023-07-20 11:00:00,201.28,201.66,201.28,201.5,2350.0,201.28,201.66,201.28,201.5,2350.0
2023-07-20 11:05:00,201.5,202.03,201.5,202.03,1787.0,201.5,202.03,201.5,202.03,1787.0
2023-07-20 11:10:00,201.94,201.98,201.83,201.84,1900.0,201.94,201.98,201.83,201.84,1900.0
2023-07-20 11:15:00,201.83,201.9,201.63,201.7,2751.0,201.83,201.9,201.63,201.7,2751.0
2023-07-20 11:20:00,201.69,201.82,201.42,201.45,1580.0,201.69,201.82,201.42,201.45,1580.0
2023-07-20 11:25:00,201.35,201.81,201.18,201.81,4330.0,201.35,201.81,201.18,201.81,4330.0
2023-07-20 11:30:00,201.84,201.9,201.53,201.74,3032.0,201.84,201.9,201.53,201.74,3032.0
2023-07-20 11:35:00,201.82,201.9,201.67,201.68,2125.0,201.82,201.9,201.67,201.68,2125.0
2023-07-20 11:40:00,201.74,201.75,201.53,201.61,1287.0,201.74,201.75,201.53,201.61,1287.0
2023-07-20 11:45:00,201.53,201.55,201.28,201.33,4027.0,201.53,201.55,201.28,201.33,4027.0
2023-07-20 11:50:00,201.3,201.51,201.16,201.24,910.0,201.3,201.51,201.16,201.24,910.0
2023-07-20 11:55:00,201.13,201.13,200.92,201.07,2929.0,201.13,201.13,200.92,201.07,2929.0
2023-07-20 12:00:00,201.04,201.68,201.04,201.65,2750.0,201.04,201.68,201.04,201.65,2750.0
2023-07-20 12:05:00,201.74,201.89,201.59,201.89,2204.0,201.74,201.89,201.59,201.89,2204.0
2023-07-20 12:10:00,201.83,202.03,201.8,202.03,900.0,201.83,202.03,201.8,202.03,900.0
2023-07-20 12:15:00,202.03,202.04,201.52,201.54,1900.0,202.03,202.04,201.52,201.54,1900.0
2023-07-20 12:20:00,201.47,201.47,201.03,201.03,1860.0,201.47,201.47,201.03,201.03,1860.0
2023-07-20 12:25:00,200.99,201.11,200.9,200.94,3747.0,200.99,201.11,200.9,200.94,3747.0
2023-07-20 12:30:00,200.9,201.15,200.84,200.84,3851.0,200.9,201.15,200.84,200.84,3851.0
2023-07-20 12:35:00,200.75,200.88,200.68,200.72,2600.0,200.75,200.88,200.68,200.72,2600.0
2023-07-20 12:40:00,200.81,201.02,200.74,200.97,1307.0,200.81,201.02,200.74,200.97,1307.0
2023-07-20 12:45:00,200.91,200.99,200.86,200.96,3202.0,200.91,200.99,200.86,200.96,3202.0
2023-07-20 12:50:00,200.97,201.2,200.97,201.12,4743.0,200.97,201.2,200.97,201.12,4743.0
2023-07-20 12:55:00,201.01,201.01,200.4,200.4,1750.0,201.01,201.01,200.4,200.4,1750.0
2023-07-20 13:00:00,200.41,200.51,200.26,200.51,2672.0,200.41,200.51,200.26,200.51,2672.0
2023-07-20 13:05:00,200.43,200.65,200.41,200.41,1127.0,200.43,200.65,200.41,200.41,1127.0
2023-07-20 13:10:00,200.33,200.7,200.32,200.63,2558.0,200.33,200.7,200.32,200.63,2558.0
2023-07-20 13:15:00,200.5,200.55,200.27,200.27,1005.0,200.5,200.55,200.27,200.27,1005.0
2023-07-20 13:20:00,200.45,200.6,200.32,200.54,3655.0,200.45,200.6,200.32,200.54,3655.0
2023-07-20 13:25:00,200.58,200.85,200.58,200.83,3586.0,200.58,200.85,200.58,200.83,3586.0
2023-07-20 13:30:00,200.76,201.19,200.76,201.19,5656.0,200.76,201.19,200.76,201.19,5656.0
2023-07-20 13:35:00,201.17,201.4,200.78,200.78,6668.0,201.17,201.4,200.78,200.78,6668.0
2023-07-20 13:40:00,200.65,200.79,200.45,200.62,2087.0,200.65,200.79,200.45,200.62,2087.0
2023-07-20 13:45:00,200.68,200.91,200.56,200.83,2843.0,200.68,200.91,200.56,200.83,2843.0
2023-07-20 13:50:00,200.77,200.77,200.2,200.2,3155.0,200.77,200.77,200.2,200.2,3155.0
2023-07-20 13:55:00,200.2,200.2,199.91,200.06,4404.0,200.2,200.2,199.91,200.06,4404.0
2023-07-20 14:00:00,199.99,199.99,199.67,199.78,10576.0,199.99,199.99,199.67,199.78,10576.0
2023-07-20 14:05:00,199.84,199.87,199.46,199.46,5367.0,199.84,199.87,199.46,199.46,5367.0
2023-07-20 14:10:00,199.47,199.7,199.43,199.51,5188.0,199.47,199.7,199.43,199.51,5188.0
2023-07-20 14:15:00,199.4,199.45,199.07,199.14,6344.0,199.4,199.45,199.07,199.14,6344.0
2023-07-20 14:20:00,199.1,199.56,199.07,199.55,8356.0,199.1,199.56,199.07,199.55,8356.0
2023-07-20 14:25:00,199.52,199.54,199.09,199.18,5076.0,199.52,199.54,199.09,199.18,5076.0
2023-07-20 14:30:00,199.22,199.52,199.22,199.44,3966.0,199.22,199.52,199.22,199.44,3966.0
2023-07-20 14:35:00,199.37,199.53,199.28,199.42,4099.0,199.37,199.53,199.28,199.42,4099.0
2023-07-20 14:40:00,199.42,199.43,198.98,199.1,4016.0,199.42,199.43,198.98,199.1,4016.0
2023-07-20 14:45:00,199.13,199.44,199.12,199.27,4465.0,199.13,199.44,199.12,199.27,4465.0
2023-07-20 14:50:00,199.25,199.26,198.68,198.71,4768.0,199.25,199.26,198.68,198.71,4768.0
2023-07-20 14:55:00,198.73,198.84,198.66,198.76,5001.0,198.73,198.84,198.66,198.76,5001.0
2023-07-20 15:00:00,198.81,199.03,198.67,198.7,6186.0,198.81,199.03,198.67,198.7,6186.0
2023-07-20 15:05:00,198.69,198.69,198.36,198.36,5673.0,198.69,198.69,198.36,198.36,5673.0
2023-07-20 15:10:00,198.43,198.66,198.29,198.54,4835.0,198.43,198.66,198.29,198.54,4835.0
2023-07-20 15:15:00,198.5,198.57,198.27,198.28,9222.0,198.5,198.57,198.27,198.28,9222.0
2023-07-20 15:20:00,198.4,198.78,198.34,198.76,8608.0,198.4,198.78,198.34,198.76,8608.0
2023-07-20 15:25:00,198.76,198.77,198.5,198.72,7928.0,198.76,198.77,198.5,198.72,7928.0
2023-07-20 15:30:00,198.72,199.35,198.72,199.23,9767.0,198.72,199.35,198.72,199.23,9767.0
2023-07-20 15:35:00,199.18,199.26,198.94,199.21,9495.0,199.18,199.26,198.94,199.21,9495.0
2023-07-20 15:40:00,199.14,199.21,199.0,199.13,13949.0,199.14,199.21,199.0,199.13,13949.0
2023-07-20 15:45:00,199.13,199.26,198.82,198.82,24184.0,199.13,199.26,198.82,198.82,24184.0
2023-07-20 15:50:00,198.94,199.18,198.71,198.8,27302.0,198.94,199.18,198.71,198.8,27302.0
2023-07-20 15:55:00,198.75,199.21,198.72,198.75,82728.0,198.75,199.21,198.72,198.75,82728.0
2023-07-21 09:30:00,200.14,202.18,199.62,202.18,9333.0,200.14,202.18,199.62,202.18,9333.0
2023-07-21 09:35:00,201.77,201.97,200.58,200.94,2538.0,201.77,201.97,200.58,200.94,2538.0
2023-07-21 09:40:00,200.54,200.94,199.92,199.92,2746.0,200.54,200.94,199.92,199.92,2746.0
2023-07-21 09:45:00,200.29,200.3,199.41,199.56,3268.0,200.29,200.3,199.41,199.56,3268.0
2023-07-21 09:50:00,199.56,199.67,198.79,199.32,12923.0,199.56,199.67,198.79,199.32,12923.0
2023-07-21 09:55:00,199.33,199.64,199.13,199.18,6660.0,199.33,199.64,199.13,199.18,6660.0
2023-07-21 10:00:00,199.16,199.16,198.04,198.41,3623.0,199.16,199.16,198.04,198.41,3623.0
2023-07-21 10:05:00,198.12,198.2,197.31,197.49,16363.0,198.12,198.2,197.31,197.49,16363.0
2023-07-21 10:10:00,197.49,198.33,197.48,198.33,3918.0,197.49,198.33,197.48,198.33,3918.0
2023-07-21 10:15:00,198.25,198.55,198.09,198.44,11199.0,198.25,198.55,198.09,198.44,11199.0
2023-07-21 10:20:00,198.07,198.4,197.51,197.52,1768.0,198.07,198.4,197.51,197.52,1768.0
2023-07-21 10:25:00,197.26,197.54,197.26,197.4,2090.0,197.26,197.54,197.26,197.4,2090.0
2023-07-21 10:30:00,197.37,197.59,197.32,197.56,2732.0,197.37,197.59,197.32,197.56,2732.0
2023-07-21 10:35:00,197.55,198.22,197.54,198.21,5359.0,197.55,198.22,197.54,198.21,5359.0
2023-07-21 10:40:00,198.4,198.4,197.84,197.89,5744.0,198.4,198.4,197.84,197.89,5744.0
2023-07-21 10:45:00,197.89,198.4,197.89,198.4,4541.0,197.89,198.4,197.89,198.4,4541.0
2023-07-21 10:50:00,198.37,198.45,198.01,198.12,4703.0,198.37,198.45,198.01,198.12,4703.0
2023-07-21 10:55:00,198.11,198.29,198.01,198.29,2336.0,198.11,198.29,198.01,198.29,2336.0
2023-07-21 11:00:00,198.15,198.15,197.9,197.93,7300.0,198.15,198.15,197.9,197.93,7300.0
2023-07-21 11:05:00,197.85,198.56,197.85,198.47,12425.0,197.85,198.56,197.85,198.47,12425.0
2023-07-21 11:10:00,198.55,199.27,198.55,199.13,6436.0,198.55,199.27,198.55,199.13,6436.0
2023-07-21 11:15:00,199.21,199.27,198.71,198.71,4791.0,199.21,199.27,198.71,198.71,4791.0
2023-07-21 11:20:00,198.59,198.74,198.58,198.73,1303.0,198.59,198.74,198.58,198.73,1303.0
2023-07-21 11:25:00,198.47,198.54,198.45,198.53,1200.0,198.47,198.54,198.45,198.53,1200.0
2023-07-21 11:30:00,198.53,198.53,198.14,198.16,3740.0,198.53,198.53,198.14,198.16,3740.0
2023-07-21 11:35:00,198.07,198.63,198.07,198.63,5791.0,198.07,198.63,198.07,198.63,5791.0
2023-07-21 11:40:00,198.53,198.64,198.1,198.11,4720.0,198.53,198.64,198.1,198.11,4720.0
2023-07-21 11:45:00,198.1,198.37,198.0,198.34,2715.0,198.1,198.37,198.0,198.34,2715.0
2023-07-21 11:50:00,198.43,198.43,197.9,197.9,3114.0,198.43,198.43,197.9,197.9,3114.0
2023-07-21 11:55:00,197.91,198.14,197.35,198.14,14095.0,197.91,198.14,197.35,198.14,14095.0
2023-07-21 12:00:00,198.16,198.16,197.76,197.93,6952.0,198.16,198.16,197.76,197.93,6952.0
2023-07-21 12:05:00,197.92,198.24,197.89,198.13,7603.0,197.92,198.24,197.89,198.13,7603.0
2023-07-21 12:10:00,198.16,198.34,198.11,198.34,3208.0,198.16,198.34,198.11,198.34,3208.0
2023-07-21 12:15:00,198.47,199.11,198.46,199.1,2023.0,198.47,199.11,198.46,199.1,2023.0
2023-07-21 12:20:00,199.14,199.14,198.71,198.71,2300.0,199.14,199.14,198.71,198.71,2300.0
2023-07-21 12:25:00,198.7,198.81,198.57,198.71,3031.0,198.7,198.81,198.57,198.71,3031.0
2023-07-21 12:30:00,198.72,198.72,198.43,198.52,2600.0,198.72,198.72,198.43,198.52,2600.0
2023-07-21 12:35:00,198.39,199.02,198.38,198.89,2000.0,198.39,199.02,198.38,198.89,2000.0
2023-07-21 12:40:00,198.9,199.01,198.82,198.99,1851.0,198.9,199.01,198.82,198.99,1851.0
2023-07-21 12:45:00,198.95,199.07,198.89,199.06,2457.0,198.95,199.07,198.89,199.06,2457.0
2023-07-21 12:50:00,199.0,199.11,198.82,198.82,2106.0,199.0,199.11,198.82,198.82,2106.0
2023-07-21 12:55:00,198.73,198.73,198.42,198.43,1403.0,198.73,198.73,198.42,198.43,1403.0
2023-07-21 13:00:00,198.36,198.73,198.36,198.72,1585.0,198.36,198.73,198.36,198.72,1585.0
2023-07-21 13:05:00,198.77,198.77,198.7,198.77,1002.0,198.77,198.77,198.7,198.77,1002.0
2023-07-21 13:10:00,198.69,198.86,198.54,198.6,3999.0,198.69,198.86,198.54,198.6,3999.0
2023-07-21 13:15:00,198.62,198.95,198.43,198.89,2130.0,198.62,198.95,198.43,198.89,2130.0
2023-07-21 13:20:00,198.84,198.96,198.81,198.9,2490.0,198.84,198.96,198.81,198.9,2490.0
2023-07-21 13:25:00,198.97,199.05,198.88,198.93,4554.0,198.97,199.05,198.88,198.93,4554.0
2023-07-21 13:30:00,198.94,199.05,198.81,199.0,1900.0,198.94,199.05,198.81,199.0,1900.0
2023-07-21 13:35:00,198.99,199.37,198.97,199.37,3010.0,198.99,199.37,198.97,199.37,3010.0
2023-07-21 13:40:00,199.37,199.45,198.89,198.93,13244.0,199.37,199.45,198.89,198.93,13244.0
2023-07-21 13:45:00,198.94,199.4,198.93,199.4,2237.0,198.94,199.4,198.93,199.4,2237.0
2023-07-21 13:50:00,199.44,199.67,199.44,199.67,2476.0,199.44,199.67,199.44,199.67,2476.0
2023-07-21 13:55:00,199.63,199.73,199.59,199.72,2600.0,199.63,199.73,199.59,199.72,2600.0
2023-07-21 14:00:00,199.72,199.82,199.48,199.49,3287.0,199.72,199.82,199.48,199.49,3287.0
2023-07-21 14:05:00,199.49,199.5,199.29,199.35,2725.0,199.49,199.5,199.29,199.35,2725.0
2023-07-21 14:10:00,199.3,199.41,198.95,199.11,7845.0,199.3,199.41,198.95,199.11,7845.0
2023-07-21 14:15:00,199.11,199.11,198.87,198.87,1353.0,199.11,199.11,198.87,198.87,1353.0
2023-07-21 14:20:00,198.99,198.99,198.42,198.46,3282.0,198.99,198.99,198.42,198.46,3282.0
2023-07-21 14:25:00,198.4,198.57,198.3,198.39,800.0,198.4,198.57,198.3,198.39,800.0
2023-07-21 14:30:00,198.52,198.82,198.48,198.79,5114.0,198.52,198.82,198.48,198.79,5114.0
2023-07-21 14:35:00,198.88,199.28,198.88,199.17,5599.0,198.88,199.28,198.88,199.17,5599.0
2023-07-21 14:40:00,199.27,199.48,199.27,199.39,2608.0,199.27,199.48,199.27,199.39,2608.0
2023-07-21 14:45:00,199.38,199.42,199.23,199.36,1483.0,199.38,199.42,199.23,199.36,1483.0
2023-07-21 14:50:00,199.24,199.48,199.0,199.06,13674.0,199.24,199.48,199.0,199.06,13674.0
2023-07-21 14:55:00,198.92,198.95,198.6,198.84,4945.0,198.92,198.95,198.6,198.84,4945.0
2023-07-21 15:00:00,198.84,198.95,198.72,198.78,3284.0,198.84,198.95,198.72,198.78,3284.0
2023-07-21 15:05:00,198.75,199.04,198.69,198.92,5822.0,198.75,199.04,198.69,198.92,5822.0
2023-07-21 15:10:00,198.92,199.02,198.81,198.94,4832.0,198.92,199.02,198.81,198.94,4832.0
2023-07-21 15:15:00,198.94,199.0,198.54,198.58,6281.0,198.94,199.0,198.54,198.58,6281.0
2023-07-21 15:20:00,198.73,199.04,198.66,198.66,6561.0,198.73,199.04,198.66,198.66,6561.0
2023-07-21 15:25:00,198.66,199.09,198.42,199.03,9002.0,198.66,199.09,198.42,199.03,9002.0
2023-07-21 15:30:00,199.11,199.33,198.99,199.33,6462.0,199.11,199.33,198.99,199.33,6462.0
2023-07-21 15:35:00,199.27,199.49,199.24,199.41,9256.0,199.27,199.49,199.24,199.41,9256.0
2023-07-21 15:40:00,199.42,199.77,199.42,199.75,13954.0,199.42,199.77,199.42,199.75,13954.0
2023-07-21 15:45:00,199.73,200.15,199.68,200.04,20674.0,199.73,200.15,199.68,200.04,20674.0
2023-07-21 15:50:00,200.13,200.15,199.5,199.91,28468.0,200.13,200.15,199.5,199.91,28468.0
2023-07-21 15:55:00,199.84,200.19,199.64,199.71,106803.0,199.84,200.19,199.64,199.71,106803.0
2023-07-24 09:30:00,199.71,199.71,198.73,198.73,7512.0,199.71,199.71,198.73,198.73,7512.0
2023-07-24 09:35:00,199.27,199.69,198.84,199.6,900.0,199.27,199.69,198.84,199.6,900.0
2023-07-24 09:40:00,199.58,200.3,199.01,199.64,20734.0,199.58,200.3,199.01,199.64,20734.0
2023-07-24 09:45:00,199.67,199.67,198.6,198.74,3000.0,199.67,199.67,198.6,198.74,3000.0
2023-07-24 09:50:00,198.93,199.08,198.0,198.06,3935.0,198.93,199.08,198.0,198.06,3935.0
2023-07-24 09:55:00,197.7,198.22,197.7,198.07,952.0,197.7,198.22,197.7,198.07,952.0
2023-07-24 10:00:00,198.05,198.23,197.27,197.97,36600.0,198.05,198.23,197.27,197.97,36600.0
2023-07-24 10:05:00,198.29,198.69,198.0,198.36,18198.0,198.29,198.69,198.0,198.36,18198.0
2023-07-24 10:10:00,198.45,199.49,198.4,199.49,4882.0,198.45,199.49,198.4,199.49,4882.0
2023-07-24 10:15:00,199.64,200.15,199.53,200.15,4925.0,199.64,200.15,199.53,200.15,4925.0
2023-07-24 10:20:00,200.34,200.35,200.09,200.29,1850.0,200.34,200.35,200.09,200.29,1850.0
2023-07-24 10:25:00,200.1,200.38,200.01,200.27,3731.0,200.1,200.38,200.01,200.27,3731.0
2023-07-24 10:30:00,200.25,200.48,199.9,200.05,14652.0,200.25,200.48,199.9,200.05,14652.0
2023-07-24 10:35:00,200.03,200.4,200.03,200.28,2525.0,200.03,200.4,200.03,200.28,2525.0
2023-07-24 10:40:00,200.27,200.67,199.96,200.53,3103.0,200.27,200.67,199.96,200.53,3103.0
2023-07-24 10:45:00,200.59,200.6,200.35,200.37,1100.0,200.59,200.6,200.35,200.37,1100.0
2023-07-24 10:50:00,200.34,200.41,200.08,200.17,2600.0,200.34,200.41,200.08,200.17,2600.0
2023-07-24 10:55:00,200.16,200.2,200.02,200.05,3219.0,200.16,200.2,200.02,200.05,3219.0
2023-07-24 11:00:00,200.11,200.11,199.84,199.95,1710.0,200.11,200.11,199.84,199.95,1710.0
2023-07-24 11:05:00,199.97,200.06,199.79,199.9,3855.0,199.97,200.06,199.79,199.9,3855.0
2023-07-24 11:10:00,200.01,200.23,199.95,200.11,1602.0,200.01,200.23,199.95,200.11,1602.0
2023-07-24 11:15:00,200.24,200.37,200.24,200.28,2917.0,200.24,200.37,200.24,200.28,2917.0
2023-07-24 11:20:00,200.25,200.4,200.21,200.4,3435.0,200.25,200.4,200.21,200.4,3435.0
2023-07-24 11:25:00,200.33,200.63,200.27,200.62,3700.0,200.33,200.63,200.27,200.62,3700.0
2023-07-24 11:30:00,200.63,200.66,200.3,200.45,3899.0,200.63,200.66,200.3,200.45,3899.0
2023-07-24 11:35:00,200.39,200.48,200.02,200.02,2900.0,200.39,200.48,200.02,200.02,2900.0
2023-07-24 11:40:00,199.93,200.33,199.9,200.08,9400.0,199.93,200.33,199.9,200.08,9400.0
2023-07-24 11:45:00,200.14,200.51,200.09,200.33,6981.0,200.14,200.51,200.09,200.33,6981.0
2023-07-24 11:50:00,200.34,200.53,200.34,200.37,1800.0,200.34,200.53,200.34,200.37,1800.0
2023-07-24 11:55:00,200.41,200.47,199.84,199.88,10851.0,200.41,200.47,199.84,199.88,10851.0
2023-07-24 12:00:00,199.84,199.84,199.14,199.43,3919.0,199.84,199.84,199.14,199.43,3919.0
2023-07-24 12:05:00,199.44,199.61,199.44,199.46,1600.0,199.44,199.61,199.44,199.46,1600.0
2023-07-24 12:10:00,199.38,199.51,199.11,199.24,3325.0,199.38,199.51,199.11,199.24,3325.0
2023-07-24 12:15:00,199.23,199.24,198.86,198.86,1508.0,199.23,199.24,198.86,198.86,1508.0
2023-07-24 12:20:00,198.79,199.0,198.69,198.75,3213.0,198.79,199.0,198.69,198.75,3213.0
2023-07-24 12:25:00,198.48,198.66,198.42,198.55,1952.0,198.48,198.66,198.42,198.55,1952.0
2023-07-24 12:30:00,198.56,198.65,198.21,198.28,3116.0,198.56,198.65,198.21,198.28,3116.0
2023-07-24 12:35:00,198.38,198.67,198.23,198.48,1853.0,198.38,198.67,198.23,198.48,1853.0
2023-07-24 12:40:00,198.45,198.57,198.35,198.35,2200.0,198.45,198.57,198.35,198.35,2200.0
2023-07-24 12:45:00,198.24,198.32,197.9,197.94,2350.0,198.24,198.32,197.9,197.94,2350.0
2023-07-24 12:50:00,197.85,197.98,197.78,197.95,2499.0,197.85,197.98,197.78,197.95,2499.0
2023-07-24 12:55:00,197.79,197.87,197.75,197.83,800.0,197.79,197.87,197.75,197.83,800.0
2023-07-24 13:00:00,197.77,197.95,197.72,197.76,2222.0,197.77,197.95,197.72,197.76,2222.0
2023-07-24 13:05:00,197.75,197.86,197.57,197.62,2200.0,197.75,197.86,197.57,197.62,2200.0
2023-07-24 13:10:00,197.62,197.9,197.62,197.67,2038.0,197.62,197.9,197.62,197.67,2038.0
2023-07-24 13:15:00,197.74,197.75,197.66,197.72,1250.0,197.74,197.75,197.66,197.72,1250.0
2023-07-24 13:20:00,197.71,197.84,197.7,197.74,1200.0,197.71,197.84,197.7,197.74,1200.0
2023-07-24 13:25:00,197.77,197.81,197.66,197.73,1801.0,197.77,197.81,197.66,197.73,1801.0
2023-07-24 13:30:00,197.78,197.85,197.29,197.3,3330.0,197.78,197.85,197.29,197.3,3330.0
2023-07-24 13:35:00,197.4,197.53,197.24,197.28,3745.0,197.4,197.53,197.24,197.28,3745.0
2023-07-24 13:40:00,197.27,197.29,196.73,196.81,3796.0,197.27,197.29,196.73,196.81,3796.0
2023-07-24 13:45:00,196.88,197.21,196.8,197.21,7550.0,196.88,197.21,196.8,197.21,7550.0
2023-07-24 13:50:00,197.27,197.27,197.08,197.17,1432.0,197.27,197.27,197.08,197.17,1432.0
2023-07-24 13:55:00,197.18,197.18,196.71,196.86,2755.0,197.18,197.18,196.71,196.86,2755.0
2023-07-24 14:00:00,196.78,196.78,196.53,196.73,5765.0,196.78,196.78,196.53,196.73,5765.0
2023-07-24 14:05:00,196.73,196.78,196.64,196.65,2548.0,196.73,196.78,196.64,196.65,2548.0
2023-07-24 14:10:00,196.58,196.85,196.5,196.69,5063.0,196.58,196.85,196.5,196.69,5063.0
2023-07-24 14:15:00,196.73,196.86,196.69,196.72,2303.0,196.73,196.86,196.69,196.72,2303.0
2023-07-24 14:20:00,196.7,196.7,196.23,196.34,6000.0,196.7,196.7,196.23,196.34,6000.0
2023-07-24 14:25:00,196.34,196.98,196.34,196.92,4975.0,196.34,196.98,196.34,196.92,4975.0
2023-07-24 14:30:00,196.82,196.82,196.5,196.75,5677.0,196.82,196.82,196.5,196.75,5677.0
2023-07-24 14:35:00,196.69,196.81,196.5,196.57,2858.0,196.69,196.81,196.5,196.57,2858.0
2023-07-24 14:40:00,196.67,196.99,196.66,196.96,4343.0,196.67,196.99,196.66,196.96,4343.0
2023-07-24 14:45:00,196.85,196.97,196.5,196.53,5565.0,196.85,196.97,196.5,196.53,5565.0
2023-07-24 14:50:00,196.58,196.81,196.49,196.72,5004.0,196.58,196.81,196.49,196.72,5004.0
2023-07-24 14:55:00,196.77,196.78,196.6,196.75,6265.0,196.77,196.78,196.6,196.75,6265.0
2023-07-24 15:00:00,196.75,196.84,196.44,196.54,14176.0,196.75,196.84,196.44,196.54,14176.0
2023-07-24 15:05:00,196.49,196.73,196.44,196.55,5522.0,196.49,196.73,196.44,196.55,5522.0
2023-07-24 15:10:00,196.55,196.74,196.46,196.66,3494.0,196.55,196.74,196.46,196.66,3494.0
2023-07-24 15:15:00,196.68,196.89,196.56,196.86,10575.0,196.68,196.89,196.56,196.86,10575.0
2023-07-24 15:20:00,196.84,196.86,196.74,196.8,7368.0,196.84,196.86,196.74,196.8,7368.0
2023-07-24 15:25:00,196.77,196.79,196.28,196.63,16238.0,196.77,196.79,196.28,196.63,16238.0
2023-07-24 15:30:00,196.62,197.23,196.62,196.83,23226.0,196.62,197.23,196.62,196.83,23226.0
2023-07-24 15:35:00,196.77,197.06,196.74,196.82,13447.0,196.77,197.06,196.74,196.82,13447.0
2023-07-24 15:40:00,196.77,197.02,196.76,196.99,19623.0,196.77,197.02,196.76,196.99,19623.0
2023-07-24 15:45:00,197.0,197.01,196.7,196.86,16391.0,197.0,197.01,196.7,196.86,16391.0
2023-07-24 15:50:00,196.76,196.76,196.31,196.56,44033.0,196.76,196.76,196.31,196.56,44033.0
2023-07-24 15:55:00,196.62,197.05,196.59,197.04,117661.0,196.62,197.05,196.59,197.04,117661.0
2023-07-25 09:30:00,197.18,197.21,193.5,194.0,28035.0,197.18,197.21,193.5,194.0,28035.0
2023-07-25 09:35:00,194.22,194.98,193.36,193.63,17667.0,194.22,194.98,193.36,193.63,17667.0
2023-07-25 09:40:00,193.65,194.31,193.57,193.63,12570.0,193.65,194.31,193.57,193.63,12570.0
2023-07-25 09:45:00,193.5,194.37,193.42,194.15,19329.0,193.5,194.37,193.42,194.15,19329.0
2023-07-25 09:50:00,194.21,194.99,194.2,194.99,6300.0,194.21,194.99,194.2,194.99,6300.0
2023-07-25 09:55:00,194.95,195.05,194.55,194.92,4566.0,194.95,195.05,194.55,194.92,4566.0
2023-07-25 10:00:00,194.71,195.47,194.71,195.31,9610.0,194.71,195.47,194.71,195.31,9610.0
2023-07-25 10:05:00,195.67,195.67,195.0,195.07,6190.0,195.67,195.67,195.0,195.07,6190.0
2023-07-25 10:10:00,195.24,195.36,195.15,195.26,4859.0,195.24,195.36,195.15,195.26,4859.0
2023-07-25 10:15:00,195.25,196.04,195.17,195.59,13825.0,195.25,196.04,195.17,195.59,13825.0
2023-07-25 10:20:00,195.86,196.36,195.76,195.78,2430.0,195.86,196.36,195.76,195.78,2430.0
2023-07-25 10:25:00,195.74,195.74,195.31,195.33,1300.0,195.74,195.74,195.31,195.33,1300.0
2023-07-25 10:30:00,195.14,195.14,194.71,194.76,3227.0,195.14,195.14,194.71,194.76,3227.0
2023-07-25 10:35:00,194.79,194.9,194.78,194.78,2963.0,194.79,194.9,194.78,194.78,2963.0
2023-07-25 10:40:00,194.75,195.03,194.58,195.03,28319.0,194.75,195.03,194.58,195.03,28319.0
2023-07-25 10:45:00,195.09,195.36,194.93,195.3,1500.0,195.09,195.36,194.93,195.3,1500.0
2023-07-25 10:50:00,195.19,195.38,194.69,195.17,2695.0,195.19,195.38,194.69,195.17,2695.0
2023-07-25 10:55:00,195.2,195.56,195.2,195.56,720.0,195.2,195.56,195.2,195.56,720.0
2023-07-25 11:00:00,195.5,196.07,195.49,195.96,29566.0,195.5,196.07,195.49,195.96,29566.0
2023-07-25 11:05:00,195.93,195.97,195.63,195.71,3200.0,195.93,195.97,195.63,195.71,3200.0
2023-07-25 11:10:00,195.89,196.18,195.89,196.14,2607.0,195.89,196.18,195.89,196.14,2607.0
2023-07-25 11:15:00,196.13,196.22,196.06,196.22,1941.0,196.13,196.22,196.06,196.22,1941.0
2023-07-25 11:20:00,196.13,196.13,195.88,195.95,1580.0,196.13,196.13,195.88,195.95,1580.0
2023-07-25 11:25:00,195.84,196.11,195.74,196.03,2350.0,195.84,196.11,195.74,196.03,2350.0
2023-07-25 11:30:00,196.0,196.05,195.79,195.83,2300.0,196.0,196.05,195.79,195.83,2300.0
2023-07-25 11:35:00,195.83,196.1,195.81,196.1,1728.0,195.83,196.1,195.81,196.1,1728.0
2023-07-25 11:40:00,196.15,196.56,196.15,196.49,6014.0,196.15,196.56,196.15,196.49,6014.0
2023-07-25 11:45:00,196.43,196.43,195.98,195.98,1402.0,196.43,196.43,195.98,195.98,1402.0
2023-07-25 11:50:00,195.96,195.97,195.61,195.75,2501.0,195.96,195.97,195.61,195.75,2501.0
2023-07-25 11:55:00,195.66,195.7,195.54,195.63,1300.0,195.66,195.7,195.54,195.63,1300.0
2023-07-25 12:00:00,195.63,195.89,195.5,195.89,4384.0,195.63,195.89,195.5,195.89,4384.0
2023-07-25 12:05:00,195.89,196.22,195.89,196.2,2994.0,195.89,196.22,195.89,196.2,2994.0
2023-07-25 12:10:00,196.2,196.2,196.01,196.16,1121.0,196.2,196.2,196.01,196.16,1121.0
2023-07-25 12:15:00,196.0,196.01,195.81,195.9,2927.0,196.0,196.01,195.81,195.9,2927.0
2023-07-25 12:20:00,196.22,196.23,196.09,196.09,1429.0,196.22,196.23,196.09,196.09,1429.0
2023-07-25 12:25:00,196.06,196.1,196.02,196.02,800.0,196.06,196.1,196.02,196.02,800.0
2023-07-25 12:30:00,196.05,196.29,196.05,196.29,2619.0,196.05,196.29,196.05,196.29,2619.0
2023-07-25 12:35:00,196.38,196.51,196.38,196.47,1837.0,196.38,196.51,196.38,196.47,1837.0
2023-07-25 12:40:00,196.38,196.41,196.2,196.2,2440.0,196.38,196.41,196.2,196.2,2440.0
2023-07-25 12:45:00,196.23,196.39,196.12,196.33,1272.0,196.23,196.39,196.12,196.33,1272.0
2023-07-25 12:50:00,196.28,196.36,195.97,196.09,3742.0,196.28,196.36,195.97,196.09,3742.0
2023-07-25 12:55:00,196.03,196.16,195.96,195.96,1346.0,196.03,196.16,195.96,195.96,1346.0
2023-07-25 13:00:00,195.98,195.98,195.71,195.75,1501.0,195.98,195.98,195.71,195.75,1501.0
2023-07-25 13:05:00,195.7,195.74,195.33,195.58,7321.0,195.7,195.74,195.33,195.58,7321.0
2023-07-25 13:10:00,195.56,195.63,195.47,195.47,500.0,195.56,195.63,195.47,195.47,500.0
2023-07-25 13:15:00,195.72,195.94,195.71,195.87,1489.0,195.72,195.94,195.71,195.87,1489.0
2023-07-25 13:20:00,195.98,196.05,195.93,195.99,5232.0,195.98,196.05,195.93,195.99,5232.0
2023-07-25 13:25:00,195.89,196.12,195.89,196.06,1517.0,195.89,196.12,195.89,196.06,1517.0
2023-07-25 13:30:00,196.04,196.21,195.96,196.21,800.0,196.04,196.21,195.96,196.21,800.0
2023-07-25 13:35:00,196.15,196.23,196.11,196.23,1269.0,196.15,196.23,196.11,196.23,1269.0
2023-07-25 13:40:00,196.26,196.26,196.2,196.24,1002.0,196.26,196.26,196.2,196.24,1002.0
2023-07-25 13:45:00,196.21,196.21,195.9,195.98,1004.0,196.21,196.21,195.9,195.98,1004.0
2023-07-25 13:50:00,195.83,196.01,195.83,196.01,415.0,195.83,196.01,195.83,196.01,415.0
2023-07-25 13:55:00,196.04,196.19,195.97,195.97,3257.0,196.04,196.19,195.97,195.97,3257.0
2023-07-25 14:00:00,196.07,196.24,195.99,196.21,1523.0,196.07,196.24,195.99,196.21,1523.0
2023-07-25 14:05:00,196.13,196.27,196.13,196.21,1076.0,196.13,196.27,196.13,196.21,1076.0
2023-07-25 14:10:00,196.12,196.3,196.1,196.21,1200.0,196.12,196.3,196.1,196.21,1200.0
2023-07-25 14:15:00,196.15,196.38,196.14,196.25,3304.0,196.15,196.38,196.14,196.25,3304.0
2023-07-25 14:20:00,196.37,196.37,196.13,196.14,2920.0,196.37,196.37,196.13,196.14,2920.0
2023-07-25 14:25:00,196.15,196.26,196.08,196.26,2437.0,196.15,196.26,196.08,196.26,2437.0
2023-07-25 14:30:00,196.32,196.4,196.17,196.31,7294.0,196.32,196.4,196.17,196.31,7294.0
2023-07-25 14:35:00,196.25,196.29,196.16,196.19,507.0,196.25,196.29,196.16,196.19,507.0
2023-07-25 14:40:00,196.07,196.41,196.07,196.32,2433.0,196.07,196.41,196.07,196.32,2433.0
2023-07-25 14:45:00,196.38,196.39,196.19,196.28,1401.0,196.38,196.39,196.19,196.28,1401.0
2023-07-25 14:50:00,196.32,196.39,196.32,196.39,300.0,196.32,196.39,196.32,196.39,300.0
2023-07-25 14:55:00,196.39,196.4,195.98,195.98,2900.0,196.39,196.4,195.98,195.98,2900.0
2023-07-25 15:00:00,196.13,196.23,196.05,196.23,2424.0,196.13,196.23,196.05,196.23,2424.0
2023-07-25 15:05:00,196.27,196.33,196.22,196.33,1818.0,196.27,196.33,196.22,196.33,1818.0
2023-07-25 15:10:00,196.34,196.39,196.25,196.39,1700.0,196.34,196.39,196.25,196.39,1700.0
2023-07-25 15:15:00,196.34,196.37,196.2,196.23,2900.0,196.34,196.37,196.2,196.23,2900.0
2023-07-25 15:20:00,196.24,196.36,196.23,196.29,2995.0,196.24,196.36,196.23,196.29,2995.0
2023-07-25 15:25:00,196.28,196.39,196.28,196.31,3780.0,196.28,196.39,196.28,196.31,3780.0
2023-07-25 15:30:00,196.42,196.42,196.23,196.34,4084.0,196.42,196.42,196.23,196.34,4084.0
2023-07-25 15:35:00,196.37,196.55,196.33,196.47,6094.0,196.37,196.55,196.33,196.47,6094.0
2023-07-25 15:40:00,196.52,196.72,196.49,196.62,5780.0,196.52,196.72,196.49,196.62,5780.0
2023-07-25 15:45:00,196.58,196.66,196.15,196.25,7537.0,196.58,196.66,196.15,196.25,7537.0
2023-07-25 15:50:00,196.21,196.25,195.82,196.0,18082.0,196.21,196.25,195.82,196.0,18082.0
2023-07-25 15:55:00,196.06,196.19,195.85,196.02,54739.0,196.06,196.19,195.85,196.02,54739.0
2023-07-26 09:30:00,195.9,195.9,194.87,195.15,7225.0,195.9,195.9,194.87,195.15,7225.0
2023-07-26 09:35:00,195.13,195.56,195.05,195.56,1036.0,195.13,195.56,195.05,195.56,1036.0
2023-07-26 09:40:00,196.21,196.77,196.2,196.77,305.0,196.21,196.77,196.2,196.77,305.0
2023-07-26 09:45:00,196.38,196.56,195.8,196.44,2842.0,196.38,196.56,195.8,196.44,2842.0
2023-07-26 09:50:00,196.54,197.19,196.54,197.19,1774.0,196.54,197.19,196.54,197.19,1774.0
2023-07-26 09:55:00,197.24,197.46,197.08,197.15,1050.0,197.24,197.46,197.08,197.15,1050.0
2023-07-26 10:00:00,197.19,197.47,196.75,197.09,4689.0,197.19,197.47,196.75,197.09,4689.0
2023-07-26 10:05:00,196.96,197.58,196.96,197.43,1300.0,196.96,197.58,196.96,197.43,1300.0
2023-07-26 10:10:00,197.5,197.73,197.4,197.68,1929.0,197.5,197.73,197.4,197.68,1929.0
2023-07-26 10:15:00,197.72,197.72,197.58,197.64,3258.0,197.72,197.72,197.58,197.64,3258.0
2023-07-26 10:20:00,197.63,198.06,197.59,198.06,4559.0,197.63,198.06,197.59,198.06,4559.0
2023-07-26 10:25:00,198.15,198.2,197.84,198.03,4219.0,198.15,198.2,197.84,198.03,4219.0
2023-07-26 10:30:00,198.0,198.19,197.96,198.01,1501.0,198.0,198.19,197.96,198.01,1501.0
2023-07-26 10:35:00,197.94,198.18,197.94,198.17,3201.0,197.94,198.18,197.94,198.17,3201.0
2023-07-26 10:40:00,198.18,198.25,197.92,198.16,8656.0,198.18,198.25,197.92,198.16,8656.0
2023-07-26 10:45:00,198.15,198.25,197.82,197.97,6859.0,198.15,198.25,197.82,197.97,6859.0
2023-07-26 10:50:00,197.97,198.08,197.52,197.59,5468.0,197.97,198.08,197.52,197.59,5468.0
2023-07-26 10:55:00,197.5,197.86,197.4,197.58,11022.0,197.5,197.86,197.4,197.58,11022.0
2023-07-26 11:00:00,197.5,197.83,197.35,197.81,7126.0,197.5,197.83,197.35,197.81,7126.0
2023-07-26 11:05:00,197.74,197.74,197.4,197.55,5014.0,197.74,197.74,197.4,197.55,5014.0
2023-07-26 11:10:00,197.53,197.95,197.52,197.84,4100.0,197.53,197.95,197.52,197.84,4100.0
2023-07-26 11:15:00,197.84,197.92,197.74,197.92,2107.0,197.84,197.92,197.74,197.92,2107.0
2023-07-26 11:20:00,197.98,198.22,197.69,197.69,1601.0,197.98,198.22,197.69,197.69,1601.0
2023-07-26 11:25:00,197.7,198.12,197.65,198.03,2501.0,197.7,198.12,197.65,198.03,2501.0
2023-07-26 11:30:00,197.93,198.14,197.93,198.03,1000.0,197.93,198.14,197.93,198.03,1000.0
2023-07-26 11:35:00,198.01,198.2,197.97,198.06,3190.0,198.01,198.2,197.97,198.06,3190.0
2023-07-26 11:40:00,198.05,198.14,198.03,198.14,1023.0,198.05,198.14,198.03,198.14,1023.0
2023-07-26 11:45:00,198.1,198.22,198.05,198.22,2038.0,198.1,198.22,198.05,198.22,2038.0
2023-07-26 11:50:00,198.05,198.38,197.91,198.38,1968.0,198.05,198.38,197.91,198.38,1968.0
2023-07-26 11:55:00,198.16,198.36,198.15,198.34,800.0,198.16,198.36,198.15,198.34,800.0
2023-07-26 12:00:00,198.26,198.3,198.06,198.17,2162.0,198.26,198.3,198.06,198.17,2162.0
2023-07-26 12:05:00,198.22,198.34,198.14,198.14,3185.0,198.22,198.34,198.14,198.14,3185.0
2023-07-26 12:10:00,198.16,198.25,198.1,198.24,1096.0,198.16,198.25,198.1,198.24,1096.0
2023-07-26 12:15:00,198.28,198.33,198.04,198.22,2548.0,198.28,198.33,198.04,198.22,2548.0
2023-07-26 12:20:00,198.17,198.3,198.04,198.3,3259.0,198.17,198.3,198.04,198.3,3259.0
2023-07-26 12:25:00,198.15,198.21,197.99,198.08,1434.0,198.15,198.21,197.99,198.08,1434.0
2023-07-26 12:30:00,198.14,198.37,198.14,198.34,811.0,198.14,198.37,198.14,198.34,811.0
2023-07-26 12:35:00,198.34,198.35,198.22,198.22,4400.0,198.34,198.35,198.22,198.22,4400.0
2023-07-26 12:40:00,198.11,198.28,198.04,198.25,2902.0,198.11,198.28,198.04,198.25,2902.0
2023-07-26 12:45:00,198.25,198.51,198.2,198.3,5513.0,198.25,198.51,198.2,198.3,5513.0
2023-07-26 12:50:00,198.39,198.39,198.14,198.14,801.0,198.39,198.39,198.14,198.14,801.0
2023-07-26 12:55:00,198.0,198.39,198.0,198.39,1714.0,198.0,198.39,198.0,198.39,1714.0
2023-07-26 13:00:00,198.34,198.5,198.34,198.44,1504.0,198.34,198.5,198.34,198.44,1504.0
2023-07-26 13:05:00,198.48,198.48,198.33,198.34,700.0,198.48,198.48,198.33,198.34,700.0
2023-07-26 13:10:00,198.49,198.49,198.34,198.35,600.0,198.49,198.49,198.34,198.35,600.0
2023-07-26 13:15:00,198.4,198.51,198.29,198.29,2297.0,198.4,198.51,198.29,198.29,2297.0
2023-07-26 13:20:00,198.34,198.34,198.29,198.3,500.0,198.34,198.34,198.29,198.3,500.0
2023-07-26 13:25:00,198.38,198.46,198.38,198.46,600.0,198.38,198.46,198.38,198.46,600.0
2023-07-26 13:30:00,198.46,198.68,198.46,198.64,3465.0,198.46,198.68,198.46,198.64,3465.0
2023-07-26 13:35:00,198.68,198.97,198.68,198.93,2901.0,198.68,198.97,198.68,198.93,2901.0
2023-07-26 13:40:00,198.89,199.0,198.84,198.89,9647.0,198.89,199.0,198.84,198.89,9647.0
2023-07-26 13:45:00,198.91,199.03,198.9,199.03,900.0,198.91,199.03,198.9,199.03,900.0
2023-07-26 13:50:00,199.08,199.08,198.83,198.88,1100.0,199.08,199.08,198.83,198.88,1100.0
2023-07-26 13:55:00,198.88,198.98,198.85,198.91,2533.0,198.88,198.98,198.85,198.91,2533.0
2023-07-26 14:00:00,198.78,199.3,198.78,199.09,4892.0,198.78,199.3,198.78,199.09,4892.0
2023-07-26 14:05:00,199.15,199.33,199.11,199.26,5644.0,199.15,199.33,199.11,199.26,5644.0
2023-07-26 14:10:00,199.36,199.55,199.3,199.3,6294.0,199.36,199.55,199.3,199.3,6294.0
2023-07-26 14:15:00,199.41,199.72,199.41,199.56,3392.0,199.41,199.72,199.41,199.56,3392.0
2023-07-26 14:20:00,199.46,199.56,199.35,199.44,2268.0,199.46,199.56,199.35,199.44,2268.0
2023-07-26 14:25:00,199.44,199.53,199.03,199.09,2094.0,199.44,199.53,199.03,199.09,2094.0
2023-07-26 14:30:00,199.2,199.69,199.17,199.34,2643.0,199.2,199.69,199.17,199.34,2643.0
2023-07-26 14:35:00,199.44,200.65,199.44,200.65,5813.0,199.44,200.65,199.44,200.65,5813.0
2023-07-26 14:40:00,200.68,201.04,200.55,200.96,3896.0,200.68,201.04,200.55,200.96,3896.0
2023-07-26 14:45:00,200.82,200.95,200.35,200.87,7942.0,200.82,200.95,200.35,200.87,7942.0
2023-07-26 14:50:00,200.74,201.03,200.63,200.93,5443.0,200.74,201.03,200.63,200.93,5443.0
2023-07-26 14:55:00,200.8,201.08,200.62,200.88,5005.0,200.8,201.08,200.62,200.88,5005.0
2023-07-26 15:00:00,200.85,201.11,200.46,200.66,9986.0,200.85,201.11,200.46,200.66,9986.0
2023-07-26 15:05:00,200.69,200.78,199.5,199.5,3636.0,200.69,200.78,199.5,199.5,3636.0
2023-07-26 15:10:00,199.62,200.19,199.62,200.12,3098.0,199.62,200.19,199.62,200.12,3098.0
2023-07-26 15:15:00,199.96,200.28,199.89,200.0,4686.0,199.96,200.28,199.89,200.0,4686.0
2023-07-26 15:20:00,200.1,200.54,200.1,200.45,5107.0,200.1,200.54,200.1,200.45,5107.0
2023-07-26 15:25:00,200.41,200.66,200.28,200.47,9426.0,200.41,200.66,200.28,200.47,9426.0
2023-07-26 15:30:00,200.45,200.56,200.21,200.56,8217.0,200.45,200.56,200.21,200.56,8217.0
2023-07-26 15:35:00,200.53,200.64,200.06,200.31,6645.0,200.53,200.64,200.06,200.31,6645.0
2023-07-26 15:40:00,200.44,200.65,200.37,200.47,9276.0,200.44,200.65,200.37,200.47,9276.0
2023-07-26 15:45:00,200.57,200.73,200.34,200.5,11080.0,200.57,200.73,200.34,200.5,11080.0
2023-07-26 15:50:00,200.46,200.87,200.35,200.84,18155.0,200.46,200.87,200.35,200.84,18155.0
2023-07-26 15:55:00,200.9,201.11,200.7,201.11,48918.0,200.9,201.11,200.7,201.11,48918.0
2023-07-27 09:30:00,202.75,203.29,202.09,202.64,8000.0,202.75,203.29,202.09,202.64,8000.0
2023-07-27 09:35:00,202.07,202.5,201.74,202.49,2235.0,202.07,202.5,201.74,202.49,2235.0
2023-07-27 09:40:00,202.39,202.39,201.73,202.08,800.0,202.39,202.39,201.73,202.08,800.0
2023-07-27 09:45:00,202.46,202.47,201.75,201.96,1547.0,202.46,202.47,201.75,201.96,1547.0
2023-07-27 09:50:00,202.03,202.17,201.7,201.92,2903.0,202.03,202.17,201.7,201.92,2903.0
2023-07-27 09:55:00,201.99,201.99,201.22,201.44,4103.0,201.99,201.99,201.22,201.44,4103.0
2023-07-27 10:00:00,201.44,201.73,201.19,201.33,5112.0,201.44,201.73,201.19,201.33,5112.0
2023-07-27 10:05:00,201.56,201.72,201.07,201.71,6263.0,201.56,201.72,201.07,201.71,6263.0
2023-07-27 10:10:00,201.71,201.99,201.71,201.86,3272.0,201.71,201.99,201.71,201.86,3272.0
2023-07-27 10:15:00,201.99,202.23,201.78,201.94,6285.0,201.99,202.23,201.78,201.94,6285.0
2023-07-27 10:20:00,201.79,201.96,201.47,201.53,10059.0,201.79,201.96,201.47,201.53,10059.0
2023-07-27 10:25:00,201.37,201.56,201.17,201.43,3224.0,201.37,201.56,201.17,201.43,3224.0
2023-07-27 10:30:00,201.36,201.78,201.35,201.76,1400.0,201.36,201.78,201.35,201.76,1400.0
2023-07-27 10:35:00,201.95,202.24,201.81,202.24,3646.0,201.95,202.24,201.81,202.24,3646.0
2023-07-27 10:40:00,202.36,202.82,202.28,202.67,3800.0,202.36,202.82,202.28,202.67,3800.0
2023-07-27 10:45:00,202.8,202.97,202.56,202.56,4366.0,202.8,202.97,202.56,202.56,4366.0
2023-07-27 10:50:00,202.41,202.5,202.21,202.38,2971.0,202.41,202.5,202.21,202.38,2971.0
2023-07-27 10:55:00,202.37,202.37,202.04,202.05,1739.0,202.37,202.37,202.04,202.05,1739.0
2023-07-27 11:00:00,202.16,202.39,201.99,202.21,2843.0,202.16,202.39,201.99,202.21,2843.0
2023-07-27 11:05:00,202.25,202.41,202.21,202.29,2854.0,202.25,202.41,202.21,202.29,2854.0
2023-07-27 11:10:00,202.43,202.55,202.12,202.33,1802.0,202.43,202.55,202.12,202.33,1802.0
2023-07-27 11:15:00,202.46,202.81,202.46,202.55,3066.0,202.46,202.81,202.46,202.55,3066.0
2023-07-27 11:20:00,202.54,202.71,202.3,202.53,1425.0,202.54,202.71,202.3,202.53,1425.0
2023-07-27 11:25:00,202.54,202.71,202.51,202.62,1817.0,202.54,202.71,202.51,202.62,1817.0
2023-07-27 11:30:00,202.64,202.64,202.23,202.28,1500.0,202.64,202.64,202.23,202.28,1500.0
2023-07-27 11:35:00,202.33,202.33,202.21,202.22,802.0,202.33,202.33,202.21,202.22,802.0
2023-07-27 11:40:00,202.11,202.11,201.47,201.49,1500.0,202.11,202.11,201.47,201.49,1500.0
2023-07-27 11:45:00,201.46,201.46,201.28,201.34,800.0,201.46,201.46,201.28,201.34,800.0
2023-07-27 11:50:00,201.47,201.62,201.45,201.61,1817.0,201.47,201.62,201.45,201.61,1817.0
2023-07-27 11:55:00,201.53,201.8,201.52,201.72,2441.0,201.53,201.8,201.52,201.72,2441.0
2023-07-27 12:00:00,201.84,202.03,201.7,201.85,1842.0,201.84,202.03,201.7,201.85,1842.0
2023-07-27 12:05:00,201.84,201.87,201.71,201.77,2473.0,201.84,201.87,201.71,201.77,2473.0
2023-07-27 12:10:00,201.82,201.93,201.82,201.89,1100.0,201.82,201.93,201.82,201.89,1100.0
2023-07-27 12:15:00,201.82,202.18,201.82,201.94,2093.0,201.82,202.18,201.82,201.94,2093.0
2023-07-27 12:20:00,201.9,201.9,201.6,201.88,2220.0,201.9,201.9,201.6,201.88,2220.0
2023-07-27 12:25:00,201.9,202.03,201.9,202.03,622.0,201.9,202.03,201.9,202.03,622.0
2023-07-27 12:30:00,201.87,202.03,201.87,201.94,1158.0,201.87,202.03,201.87,201.94,1158.0
2023-07-27 12:35:00,201.89,202.07,201.78,201.91,3165.0,201.89,202.07,201.78,201.91,3165.0
2023-07-27 12:40:00,201.92,201.92,201.82,201.92,625.0,201.92,201.92,201.82,201.92,625.0
2023-07-27 12:45:00,201.93,202.13,201.83,201.83,1926.0,201.93,202.13,201.83,201.83,1926.0
2023-07-27 12:50:00,201.81,201.81,201.61,201.62,882.0,201.81,201.81,201.61,201.62,882.0
2023-07-27 12:55:00,201.62,201.85,201.62,201.85,1689.0,201.62,201.85,201.62,201.85,1689.0
2023-07-27 13:00:00,201.84,201.84,201.77,201.83,1000.0,201.84,201.84,201.77,201.83,1000.0
2023-07-27 13:05:00,201.83,201.88,201.34,201.56,3321.0,201.83,201.88,201.34,201.56,3321.0
2023-07-27 13:10:00,201.55,201.85,201.54,201.62,1600.0,201.55,201.85,201.54,201.62,1600.0
2023-07-27 13:15:00,201.55,201.55,201.33,201.47,2100.0,201.55,201.55,201.33,201.47,2100.0
2023-07-27 13:20:00,201.33,201.33,200.87,201.06,3793.0,201.33,201.33,200.87,201.06,3793.0
2023-07-27 13:25:00,201.06,201.31,200.91,200.91,3749.0,201.06,201.31,200.91,200.91,3749.0
2023-07-27 13:30:00,200.95,201.29,200.9,201.05,2166.0,200.95,201.29,200.9,201.05,2166.0
2023-07-27 13:35:00,201.07,201.09,200.85,200.88,2208.0,201.07,201.09,200.85,200.88,2208.0
2023-07-27 13:40:00,200.95,201.13,200.88,201.13,2206.0,200.95,201.13,200.88,201.13,2206.0
2023-07-27 13:45:00,201.06,201.14,200.81,200.81,3429.0,201.06,201.14,200.81,200.81,3429.0
2023-07-27 13:50:00,200.89,200.91,200.72,200.73,1999.0,200.89,200.91,200.72,200.73,1999.0
2023-07-27 13:55:00,200.75,200.93,200.68,200.88,2317.0,200.75,200.93,200.68,200.88,2317.0
2023-07-27 14:00:00,200.87,201.23,200.74,201.23,2190.0,200.87,201.23,200.74,201.23,2190.0
2023-07-27 14:05:00,201.17,201.18,200.57,200.67,5570.0,201.17,201.18,200.57,200.67,5570.0
2023-07-27 14:10:00,200.68,200.68,200.36,200.36,1555.0,200.68,200.68,200.36,200.36,1555.0
2023-07-27 14:15:00,200.48,200.68,200.46,200.68,2382.0,200.48,200.68,200.46,200.68,2382.0
2023-07-27 14:20:00,200.69,200.73,200.5,200.51,2455.0,200.69,200.73,200.5,200.51,2455.0
2023-07-27 14:25:00,200.66,200.66,200.15,200.25,7159.0,200.66,200.66,200.15,200.25,7159.0
2023-07-27 14:30:00,200.24,200.26,200.0,200.08,1501.0,200.24,200.26,200.0,200.08,1501.0
2023-07-27 14:35:00,200.08,200.08,199.23,199.23,2004.0,200.08,200.08,199.23,199.23,2004.0
2023-07-27 14:40:00,199.38,199.63,199.31,199.63,2815.0,199.38,199.63,199.31,199.63,2815.0
2023-07-27 14:45:00,199.53,199.62,199.38,199.49,2659.0,199.53,199.62,199.38,199.49,2659.0
2023-07-27 14:50:00,199.38,199.4,199.13,199.14,2663.0,199.38,199.4,199.13,199.14,2663.0
2023-07-27 14:55:00,199.27,199.27,198.86,198.86,2864.0,199.27,199.27,198.86,198.86,2864.0
2023-07-27 15:00:00,198.97,199.1,198.87,199.09,1564.0,198.97,199.1,198.87,199.09,1564.0
2023-07-27 15:05:00,198.96,199.27,198.79,199.27,4978.0,198.96,199.27,198.79,199.27,4978.0
2023-07-27 15:10:00,199.27,199.75,199.19,199.71,3567.0,199.27,199.75,199.19,199.71,3567.0
2023-07-27 15:15:00,199.76,200.01,199.54,200.01,6447.0,199.76,200.01,199.54,200.01,6447.0
2023-07-27 15:20:00,199.85,199.88,199.59,199.67,5306.0,199.85,199.88,199.59,199.67,5306.0
2023-07-27 15:25:00,199.7,199.81,199.5,199.74,5431.0,199.7,199.81,199.5,199.74,5431.0
2023-07-27 15:30:00,199.66,199.87,199.6,199.6,7318.0,199.66,199.87,199.6,199.6,7318.0
2023-07-27 15:35:00,199.69,199.85,199.49,199.52,5650.0,199.69,199.85,199.49,199.52,5650.0
2023-07-27 15:40:00,199.44,199.52,199.04,199.05,6650.0,199.44,199.52,199.04,199.05,6650.0
2023-07-27 15:45:00,199.18,199.24,198.66,198.7,13725.0,199.18,199.24,198.66,198.7,13725.0
2023-07-27 15:50:00,198.81,199.35,198.68,198.81,25893.0,198.81,199.35,198.68,198.81,25893.0
2023-07-27 15:55:00,198.74,198.98,198.56,198.64,43647.0,198.74,198.98,198.56,198.64,43647.0
2023-07-28 09:30:00,200.71,201.37,200.55,201.37,3718.0,200.71,201.37,200.55,201.37,3718.0
2023-07-28 09:35:00,201.44,201.44,201.44,201.44,100.0,201.44,201.44,201.44,201.44,100.0
2023-07-28 09:40:00,201.9,202.42,201.68,201.88,2900.0,201.9,202.42,201.68,201.88,2900.0
2023-07-28 09:45:00,202.08,202.81,201.97,202.81,1723.0,202.08,202.81,201.97,202.81,1723.0
2023-07-28 09:50:00,202.75,202.82,202.03,202.22,1703.0,202.75,202.82,202.03,202.22,1703.0
2023-07-28 09:55:00,202.04,202.04,201.27,201.27,700.0,202.04,202.04,201.27,201.27,700.0
2023-07-28 10:00:00,201.29,201.68,201.29,201.42,2200.0,201.29,201.68,201.29,201.42,2200.0
2023-07-28 10:05:00,201.27,201.27,200.79,201.06,1087.0,201.27,201.27,200.79,201.06,1087.0
2023-07-28 10:10:00,200.99,200.99,200.69,200.79,691.0,200.99,200.99,200.69,200.79,691.0
2023-07-28 10:15:00,200.74,200.74,200.45,200.45,1098.0,200.74,200.74,200.45,200.45,1098.0
2023-07-28 10:20:00,200.47,200.71,200.46,200.65,700.0,200.47,200.71,200.46,200.65,700.0
2023-07-28 10:25:00,200.33,200.33,199.5,200.0,2425.0,200.33,200.33,199.5,200.0,2425.0
2023-07-28 10:30:00,199.81,199.82,199.69,199.69,300.0,199.81,199.82,199.69,199.69,300.0
2023-07-28 10:35:00,199.8,199.8,199.55,199.55,1100.0,199.8,199.8,199.55,199.55,1100.0
2023-07-28 10:40:00,199.7,199.86,199.43,199.44,1012.0,199.7,199.86,199.43,199.44,1012.0
2023-07-28 10:45:00,199.66,199.72,199.37,199.4,1298.0,199.66,199.72,199.37,199.4,1298.0
2023-07-28 10:50:00,199.45,199.96,199.41,199.95,1358.0,199.45,199.96,199.41,199.95,1358.0
2023-07-28 10:55:00,199.92,200.01,199.75,200.01,406.0,199.92,200.01,199.75,200.01,406.0
2023-07-28 11:00:00,200.1,200.12,199.57,199.58,2797.0,200.1,200.12,199.57,199.58,2797.0
2023-07-28 11:05:00,199.58,199.69,199.49,199.49,640.0,199.58,199.69,199.49,199.49,640.0
2023-07-28 11:10:00,199.84,199.84,199.84,199.84,100.0,199.84,199.84,199.84,199.84,100.0
2023-07-28 11:15:00,199.95,200.17,199.73,199.95,2766.0,199.95,200.17,199.73,199.95,2766.0
2023-07-28 11:20:00,200.08,200.16,200.07,200.15,498.0,200.08,200.16,200.07,200.15,498.0
2023-07-28 11:25:00,200.13,200.13,199.96,199.98,1199.0,200.13,200.13,199.96,199.98,1199.0
2023-07-28 11:30:00,200.12,200.17,200.05,200.17,300.0,200.12,200.17,200.05,200.17,300.0
2023-07-28 11:35:00,200.06,200.13,200.06,200.13,200.0,200.06,200.13,200.06,200.13,200.0
2023-07-28 11:40:00,200.16,200.32,200.16,200.28,300.0,200.16,200.32,200.16,200.28,300.0
2023-07-28 11:45:00,200.09,200.22,200.09,200.22,306.0,200.09,200.22,200.09,200.22,306.0
2023-07-28 11:50:00,200.22,200.3,200.22,200.26,412.0,200.22,200.3,200.22,200.26,412.0
2023-07-28 11:55:00,200.45,200.89,200.45,200.89,1186.0,200.45,200.89,200.45,200.89,1186.0
2023-07-28 12:00:00,200.77,200.77,200.37,200.37,938.0,200.77,200.77,200.37,200.37,938.0
2023-07-28 12:05:00,200.48,200.48,200.18,200.18,300.0,200.48,200.48,200.18,200.18,300.0
2023-07-28 12:10:00,200.27,200.27,200.05,200.22,1250.0,200.27,200.27,200.05,200.22,1250.0
2023-07-28 12:15:00,200.22,200.31,199.88,200.18,9706.0,200.22,200.31,199.88,200.18,9706.0
2023-07-28 12:20:00,200.13,200.23,199.89,199.9,724.0,200.13,200.23,199.89,199.9,724.0
2023-07-28 12:25:00,199.84,200.04,199.83,199.99,739.0,199.84,200.04,199.83,199.99,739.0
2023-07-28 12:30:00,200.04,200.15,200.04,200.15,200.0,200.04,200.15,200.04,200.15,200.0
2023-07-28 12:35:00,199.95,200.15,199.95,199.97,1100.0,199.95,200.15,199.95,199.97,1100.0
2023-07-28 12:40:00,200.08,200.08,200.07,200.08,134.0,200.08,200.08,200.07,200.08,134.0
2023-07-28 12:45:00,200.07,200.12,199.95,200.05,900.0,200.07,200.12,199.95,200.05,900.0
2023-07-28 12:50:00,200.15,200.2,200.15,200.2,200.0,200.15,200.2,200.15,200.2,200.0
2023-07-28 12:55:00,200.28,200.28,200.0,200.04,500.0,200.28,200.28,200.0,200.04,500.0
2023-07-28 13:00:00,199.99,200.24,199.96,200.09,1649.0,199.99,200.24,199.96,200.09,1649.0
2023-07-28 13:05:00,200.33,200.33,200.24,200.32,1480.0,200.33,200.33,200.24,200.32,1480.0
2023-07-28 13:10:00,200.2,200.83,200.2,200.83,800.0,200.2,200.83,200.2,200.83,800.0
2023-07-28 13:15:00,200.8,200.8,200.5,200.8,900.0,200.8,200.8,200.5,200.8,900.0
2023-07-28 13:20:00,200.78,201.0,200.7,200.88,3964.0,200.78,201.0,200.7,200.88,3964.0
2023-07-28 13:25:00,200.86,200.86,200.57,200.57,700.0,200.86,200.86,200.57,200.57,700.0
2023-07-28 13:30:00,200.74,201.12,200.63,201.12,6828.0,200.74,201.12,200.63,201.12,6828.0
2023-07-28 13:35:00,201.12,201.31,201.12,201.16,1365.0,201.12,201.31,201.12,201.16,1365.0
2023-07-28 13:40:00,200.99,201.0,200.98,201.0,311.0,200.99,201.0,200.98,201.0,311.0
2023-07-28 13:45:00,201.2,201.25,201.08,201.21,900.0,201.2,201.25,201.08,201.21,900.0
2023-07-28 13:50:00,201.14,201.92,201.14,201.92,1741.0,201.14,201.92,201.14,201.92,1741.0
2023-07-28 13:55:00,201.96,202.25,201.96,202.25,3571.0,201.96,202.25,201.96,202.25,3571.0
2023-07-28 14:00:00,202.26,202.35,202.04,202.05,1504.0,202.26,202.35,202.04,202.05,1504.0
2023-07-28 14:05:00,202.23,202.27,202.08,202.27,1805.0,202.23,202.27,202.08,202.27,1805.0
2023-07-28 14:10:00,202.24,202.24,202.18,202.19,400.0,202.24,202.24,202.18,202.19,400.0
2023-07-28 14:15:00,201.94,201.94,201.73,201.74,434.0,201.94,201.94,201.73,201.74,434.0
2023-07-28 14:20:00,201.78,201.99,201.65,201.83,2352.0,201.78,201.99,201.65,201.83,2352.0
2023-07-28 14:25:00,201.95,202.02,201.95,201.95,1488.0,201.95,202.02,201.95,201.95,1488.0
2023-07-28 14:30:00,201.94,202.0,201.91,202.0,1781.0,201.94,202.0,201.91,202.0,1781.0
2023-07-28 14:35:00,202.03,202.03,201.79,201.93,5702.0,202.03,202.03,201.79,201.93,5702.0
2023-07-28 14:40:00,201.81,202.15,201.6,202.08,4064.0,201.81,202.15,201.6,202.08,4064.0
2023-07-28 14:45:00,202.09,202.31,201.98,202.0,1990.0,202.09,202.31,201.98,202.0,1990.0
2023-07-28 14:50:00,201.95,202.1,201.95,202.02,1052.0,201.95,202.1,201.95,202.02,1052.0
2023-07-28 14:55:00,202.06,202.09,201.82,201.97,1431.0,202.06,202.09,201.82,201.97,1431.0
2023-07-28 15:00:00,201.97,202.12,201.93,202.08,2379.0,201.97,202.12,201.93,202.08,2379.0
2023-07-28 15:05:00,202.08,202.16,202.0,202.09,917.0,202.08,202.16,202.0,202.09,917.0
2023-07-28 15:10:00,201.96,201.96,201.96,201.96,100.0,201.96,201.96,201.96,201.96,100.0
2023-07-28 15:15:00,202.09,202.2,202.05,202.05,1649.0,202.09,202.2,202.05,202.05,1649.0
2023-07-28 15:20:00,201.95,202.02,201.88,201.98,2221.0,201.95,202.02,201.88,201.98,2221.0
2023-07-28 15:25:00,202.09,202.25,201.98,202.13,5465.0,202.09,202.25,201.98,202.13,5465.0
2023-07-28 15:30:00,202.09,202.64,202.07,202.61,17881.0,202.09,202.64,202.07,202.61,17881.0
2023-07-28 15:35:00,202.57,202.57,201.9,201.9,2305.0,202.57,202.57,201.9,201.9,2305.0
2023-07-28 15:40:00,201.87,201.9,201.69,201.78,6139.0,201.87,201.9,201.69,201.78,6139.0
2023-07-28 15:45:00,201.76,201.85,201.46,201.47,8644.0,201.76,201.85,201.46,201.47,8644.0
2023-07-28 15:50:00,201.42,201.76,201.26,201.76,11668.0,201.42,201.76,201.26,201.76,11668.0
2023-07-28 15:55:00,201.81,201.81,201.27,201.46,34153.0,201.81,201.81,201.27,201.46,34153.0
2023-07-31 09:30:00,202.48,204.9,201.97,204.05,10722.0,202.48,204.9,201.97,204.05,10722.0
2023-07-31 09:35:00,204.23,204.35,203.47,204.22,1010.0,204.23,204.35,203.47,204.22,1010.0
2023-07-31 09:40:00,203.93,204.16,203.87,204.16,500.0,203.93,204.16,203.87,204.16,500.0
2023-07-31 09:45:00,204.68,204.68,203.68,203.69,1010.0,204.68,204.68,203.68,203.69,1010.0
2023-07-31 09:50:00,203.67,203.67,202.76,203.43,2386.0,203.67,203.67,202.76,203.43,2386.0
2023-07-31 09:55:00,203.49,203.49,202.95,203.31,3008.0,203.49,203.49,202.95,203.31,3008.0
2023-07-31 10:00:00,203.42,203.46,202.95,202.96,1160.0,203.42,203.46,202.95,202.96,1160.0
2023-07-31 10:05:00,202.94,203.88,202.94,203.87,3843.0,202.94,203.88,202.94,203.87,3843.0
2023-07-31 10:10:00,203.83,203.92,203.63,203.73,1854.0,203.83,203.92,203.63,203.73,1854.0
2023-07-31 10:15:00,203.83,204.05,203.82,203.84,1800.0,203.83,204.05,203.82,203.84,1800.0
2023-07-31 10:20:00,203.93,204.04,203.81,203.81,1000.0,203.93,204.04,203.81,203.81,1000.0
2023-07-31 10:25:00,203.72,203.84,203.56,203.7,612.0,203.72,203.84,203.56,203.7,612.0
2023-07-31 10:30:00,204.05,204.05,203.76,203.88,1028.0,204.05,204.05,203.76,203.88,1028.0
2023-07-31 10:35:00,203.57,203.98,203.46,203.86,1646.0,203.57,203.98,203.46,203.86,1646.0
2023-07-31 10:40:00,203.93,204.0,203.78,203.91,1030.0,203.93,204.0,203.78,203.91,1030.0
2023-07-31 10:45:00,204.04,204.38,203.92,204.38,3195.0,204.04,204.38,203.92,204.38,3195.0
2023-07-31 10:50:00,204.34,204.36,204.07,204.13,700.0,204.34,204.36,204.07,204.13,700.0
2023-07-31 10:55:00,203.86,203.88,203.67,203.72,500.0,203.86,203.88,203.67,203.72,500.0
2023-07-31 11:00:00,203.69,204.23,203.68,204.19,1109.0,203.69,204.23,203.68,204.19,1109.0
2023-07-31 11:05:00,204.3,204.46,204.3,204.46,1079.0,204.3,204.46,204.3,204.46,1079.0
2023-07-31 11:10:00,204.43,204.63,204.43,204.53,904.0,204.43,204.63,204.43,204.53,904.0
2023-07-31 11:15:00,204.4,204.58,204.37,204.39,2401.0,204.4,204.58,204.37,204.39,2401.0
2023-07-31 11:20:00,204.42,204.52,204.36,204.52,1000.0,204.42,204.52,204.36,204.52,1000.0
2023-07-31 11:25:00,204.41,204.48,204.18,204.48,1720.0,204.41,204.48,204.18,204.48,1720.0
2023-07-31 11:30:00,204.52,204.52,204.13,204.43,1600.0,204.52,204.52,204.13,204.43,1600.0
2023-07-31 11:35:00,204.48,204.48,204.33,204.33,404.0,204.48,204.48,204.33,204.33,404.0
2023-07-31 11:40:00,204.43,204.43,204.42,204.43,338.0,204.43,204.43,204.42,204.43,338.0
2023-07-31 11:45:00,204.36,204.74,204.34,204.74,1827.0,204.36,204.74,204.34,204.74,1827.0
2023-07-31 11:50:00,204.72,204.73,204.35,204.54,1500.0,204.72,204.73,204.35,204.54,1500.0
2023-07-31 11:55:00,204.68,204.85,204.65,204.8,2039.0,204.68,204.85,204.65,204.8,2039.0
2023-07-31 12:00:00,204.83,204.97,204.78,204.89,2740.0,204.83,204.97,204.78,204.89,2740.0
2023-07-31 12:05:00,204.77,204.89,204.68,204.87,2904.0,204.77,204.89,204.68,204.87,2904.0
2023-07-31 12:10:00,204.73,204.73,204.29,204.4,1490.0,204.73,204.73,204.29,204.4,1490.0
2023-07-31 12:15:00,204.35,204.61,204.26,204.61,1814.0,204.35,204.61,204.26,204.61,1814.0
2023-07-31 12:20:00,204.61,204.63,204.44,204.62,1118.0,204.61,204.63,204.44,204.62,1118.0
2023-07-31 12:25:00,204.44,204.57,204.43,204.57,400.0,204.44,204.57,204.43,204.57,400.0
2023-07-31 12:30:00,204.56,204.57,204.5,204.53,1460.0,204.56,204.57,204.5,204.53,1460.0
2023-07-31 12:35:00,204.43,204.48,204.2,204.35,800.0,204.43,204.48,204.2,204.35,800.0
2023-07-31 12:40:00,204.27,204.27,204.16,204.18,1716.0,204.27,204.27,204.16,204.18,1716.0
2023-07-31 12:45:00,204.2,204.27,204.1,204.1,550.0,204.2,204.27,204.1,204.1,550.0
2023-07-31 12:50:00,204.16,204.16,203.83,204.04,2533.0,204.16,204.16,203.83,204.04,2533.0
2023-07-31 12:55:00,204.15,204.16,204.07,204.13,600.0,204.15,204.16,204.07,204.13,600.0
2023-07-31 13:00:00,204.13,204.14,203.91,204.06,1085.0,204.13,204.14,203.91,204.06,1085.0
2023-07-31 13:05:00,204.19,204.39,204.19,204.39,729.0,204.19,204.39,204.19,204.39,729.0
2023-07-31 13:10:00,204.34,204.34,204.34,204.34,100.0,204.34,204.34,204.34,204.34,100.0
2023-07-31 13:15:00,204.16,204.16,203.88,203.98,909.0,204.16,204.16,203.88,203.98,909.0
2023-07-31 13:20:00,203.98,204.22,203.98,204.19,1464.0,203.98,204.22,203.98,204.19,1464.0
2023-07-31 13:25:00,204.12,204.34,204.1,204.33,2786.0,204.12,204.34,204.1,204.33,2786.0
2023-07-31 13:30:00,204.33,204.33,204.33,204.33,0.0,204.33,204.33,204.33,204.33,0.0
2023-07-31 13:35:00,204.27,204.49,204.27,204.49,1745.0,204.27,204.49,204.27,204.49,1745.0
2023-07-31 13:40:00,204.48,204.56,204.48,204.56,200.0,204.48,204.56,204.48,204.56,200.0
2023-07-31 13:45:00,204.42,204.42,204.36,204.38,300.0,204.42,204.42,204.36,204.38,300.0
2023-07-31 13:50:00,204.33,204.4,204.29,204.31,749.0,204.33,204.4,204.29,204.31,749.0
2023-07-31 13:55:00,204.26,204.45,204.17,204.42,2536.0,204.26,204.45,204.17,204.42,2536.0
2023-07-31 14:00:00,204.56,204.61,204.4,204.53,1400.0,204.56,204.61,204.4,204.53,1400.0
2023-07-31 14:05:00,204.55,204.55,204.41,204.48,1500.0,204.55,204.55,204.41,204.48,1500.0
2023-07-31 14:10:00,204.4,204.52,204.39,204.47,650.0,204.4,204.52,204.39,204.47,650.0
2023-07-31 14:15:00,204.46,204.61,204.46,204.56,2507.0,204.46,204.61,204.46,204.56,2507.0
2023-07-31 14:20:00,204.45,204.56,204.35,204.35,1817.0,204.45,204.56,204.35,204.35,1817.0
2023-07-31 14:25:00,204.28,204.39,204.17,204.39,900.0,204.28,204.39,204.17,204.39,900.0
2023-07-31 14:30:00,204.38,204.44,204.37,204.41,537.0,204.38,204.44,204.37,204.41,537.0
2023-07-31 14:35:00,204.51,204.51,204.37,204.44,400.0,204.51,204.51,204.37,204.44,400.0
2023-07-31 14:40:00,204.57,204.6,204.45,204.48,900.0,204.57,204.6,204.45,204.48,900.0
2023-07-31 14:45:00,204.51,204.55,204.44,204.55,579.0,204.51,204.55,204.44,204.55,579.0
2023-07-31 14:50:00,204.48,204.67,204.47,204.67,700.0,204.48,204.67,204.47,204.67,700.0
2023-07-31 14:55:00,204.67,204.89,204.67,204.81,2705.0,204.67,204.89,204.67,204.81,2705.0
2023-07-31 15:00:00,204.71,204.82,204.51,204.51,1708.0,204.71,204.82,204.51,204.51,1708.0
2023-07-31 15:05:00,204.5,204.64,204.49,204.56,1283.0,204.5,204.64,204.49,204.56,1283.0
2023-07-31 15:10:00,204.49,204.49,203.81,204.01,5047.0,204.49,204.49,203.81,204.01,5047.0
2023-07-31 15:15:00,204.01,204.13,203.92,204.07,2600.0,204.01,204.13,203.92,204.07,2600.0
2023-07-31 15:20:00,204.14,204.14,203.74,203.82,2269.0,204.14,204.14,203.74,203.82,2269.0
2023-07-31 15:25:00,203.8,203.99,203.77,203.99,1884.0,203.8,203.99,203.77,203.99,1884.0
2023-07-31 15:30:00,203.93,204.01,203.55,203.63,3911.0,203.93,204.01,203.55,203.63,3911.0
2023-07-31 15:35:00,203.66,203.75,203.51,203.51,3334.0,203.66,203.75,203.51,203.51,3334.0
2023-07-31 15:40:00,203.57,203.6,203.26,203.32,5133.0,203.57,203.6,203.26,203.32,5133.0
2023-07-31 15:45:00,203.38,203.49,203.21,203.49,15282.0,203.38,203.49,203.21,203.49,15282.0
2023-07-31 15:50:00,203.48,204.0,202.8,203.97,21234.0,203.48,204.0,202.8,203.97,21234.0
2023-07-31 15:55:00,203.94,204.31,203.93,204.26,36212.0,203.94,204.31,203.93,204.26,36212.0
2023-08-01 09:30:00,202.61,202.99,201.88,202.29,13373.0,202.61,202.99,201.88,202.29,13373.0
2023-08-01 09:35:00,202.49,203.55,202.36,202.71,2385.0,202.49,203.55,202.36,202.71,2385.0
2023-08-01 09:40:00,202.91,203.18,202.51,203.18,2400.0,202.91,203.18,202.51,203.18,2400.0
2023-08-01 09:45:00,203.25,203.6,202.52,203.4,2821.0,203.25,203.6,202.52,203.4,2821.0
2023-08-01 09:50:00,203.07,203.27,202.83,202.83,2619.0,203.07,203.27,202.83,202.83,2619.0
2023-08-01 09:55:00,203.16,203.51,203.04,203.46,2089.0,203.16,203.51,203.04,203.46,2089.0
2023-08-01 10:00:00,203.38,203.75,203.37,203.75,2800.0,203.38,203.75,203.37,203.75,2800.0
2023-08-01 10:05:00,203.78,204.28,203.6,204.21,4426.0,203.78,204.28,203.6,204.21,4426.0
2023-08-01 10:10:00,204.14,204.53,203.63,203.63,5469.0,204.14,204.53,203.63,203.63,5469.0
2023-08-01 10:15:00,203.59,203.72,203.07,203.07,3000.0,203.59,203.72,203.07,203.07,3000.0
2023-08-01 10:20:00,203.07,203.67,203.07,203.62,4612.0,203.07,203.67,203.07,203.62,4612.0
2023-08-01 10:25:00,203.58,203.76,203.47,203.76,3802.0,203.58,203.76,203.47,203.76,3802.0
2023-08-01 10:30:00,203.77,204.43,203.76,204.43,4883.0,203.77,204.43,203.76,204.43,4883.0
2023-08-01 10:35:00,204.36,204.78,204.35,204.59,6154.0,204.36,204.78,204.35,204.59,6154.0
2023-08-01 10:40:00,204.6,204.73,204.51,204.68,5149.0,204.6,204.73,204.51,204.68,5149.0
2023-08-01 10:45:00,204.62,204.64,204.08,204.09,3711.0,204.62,204.64,204.08,204.09,3711.0
2023-08-01 10:50:00,204.24,204.7,204.23,204.32,4616.0,204.24,204.7,204.23,204.32,4616.0
2023-08-01 10:55:00,204.31,204.31,203.59,203.93,3711.0,204.31,204.31,203.59,203.93,3711.0
2023-08-01 11:00:00,203.94,204.18,203.56,203.58,3279.0,203.94,204.18,203.56,203.58,3279.0
2023-08-01 11:05:00,203.55,203.8,203.21,203.33,4100.0,203.55,203.8,203.21,203.33,4100.0
2023-08-01 11:10:00,203.22,203.36,202.64,202.64,1500.0,203.22,203.36,202.64,202.64,1500.0
2023-08-01 11:15:00,202.64,203.18,202.64,202.94,11377.0,202.64,203.18,202.64,202.94,11377.0
2023-08-01 11:20:00,202.91,202.99,202.5,202.72,13988.0,202.91,202.99,202.5,202.72,13988.0
2023-08-01 11:25:00,202.73,203.17,202.63,202.63,3700.0,202.73,203.17,202.63,202.63,3700.0
2023-08-01 11:30:00,202.73,203.0,202.59,202.75,2907.0,202.73,203.0,202.59,202.75,2907.0
2023-08-01 11:35:00,202.84,202.85,202.28,202.28,4692.0,202.84,202.85,202.28,202.28,4692.0
2023-08-01 11:40:00,202.26,202.79,202.26,202.79,4173.0,202.26,202.79,202.26,202.79,4173.0
2023-08-01 11:45:00,202.7,202.88,202.69,202.88,2500.0,202.7,202.88,202.69,202.88,2500.0
2023-08-01 11:50:00,202.81,202.81,202.23,202.28,4020.0,202.81,202.81,202.23,202.28,4020.0
2023-08-01 11:55:00,202.25,202.74,202.25,202.64,2600.0,202.25,202.74,202.25,202.64,2600.0
2023-08-01 12:00:00,202.51,202.64,202.1,202.1,3975.0,202.51,202.64,202.1,202.1,3975.0
2023-08-01 12:05:00,202.02,202.21,202.02,202.03,1462.0,202.02,202.21,202.02,202.03,1462.0
2023-08-01 12:10:00,202.03,202.13,202.02,202.06,750.0,202.03,202.13,202.02,202.06,750.0
2023-08-01 12:15:00,202.05,202.1,202.0,202.0,2653.0,202.05,202.1,202.0,202.0,2653.0
2023-08-01 12:20:00,202.04,202.2,201.95,202.17,1300.0,202.04,202.2,201.95,202.17,1300.0
2023-08-01 12:25:00,202.1,202.41,201.82,202.23,3846.0,202.1,202.41,201.82,202.23,3846.0
2023-08-01 12:30:00,202.11,202.11,201.86,202.11,1400.0,202.11,202.11,201.86,202.11,1400.0
2023-08-01 12:35:00,202.09,202.21,201.92,201.92,1500.0,202.09,202.21,201.92,201.92,1500.0
2023-08-01 12:40:00,201.93,202.29,201.93,202.29,1704.0,201.93,202.29,201.93,202.29,1704.0
2023-08-01 12:45:00,202.22,202.32,202.15,202.21,1600.0,202.22,202.32,202.15,202.21,1600.0
2023-08-01 12:50:00,201.98,202.24,201.87,202.24,1600.0,201.98,202.24,201.87,202.24,1600.0
2023-08-01 12:55:00,202.18,202.3,202.18,202.3,900.0,202.18,202.3,202.18,202.3,900.0
2023-08-01 13:00:00,202.3,202.51,202.24,202.51,2902.0,202.3,202.51,202.24,202.51,2902.0
2023-08-01 13:05:00,202.55,202.56,202.48,202.48,1200.0,202.55,202.56,202.48,202.48,1200.0
2023-08-01 13:10:00,202.45,202.47,202.26,202.3,948.0,202.45,202.47,202.26,202.3,948.0
2023-08-01 13:15:00,202.32,202.49,202.31,202.31,1845.0,202.32,202.49,202.31,202.31,1845.0
2023-08-01 13:20:00,202.28,202.51,202.28,202.49,1985.0,202.28,202.51,202.28,202.49,1985.0
2023-08-01 13:25:00,202.46,202.54,202.29,202.33,2680.0,202.46,202.54,202.29,202.33,2680.0
2023-08-01 13:30:00,202.29,202.29,202.02,202.23,6787.0,202.29,202.29,202.02,202.23,6787.0
2023-08-01 13:35:00,202.28,202.39,202.03,202.03,2300.0,202.28,202.39,202.03,202.03,2300.0
2023-08-01 13:40:00,201.97,202.1,201.92,202.01,2500.0,201.97,202.1,201.92,202.01,2500.0
2023-08-01 13:45:00,201.93,202.18,201.68,202.07,3056.0,201.93,202.18,201.68,202.07,3056.0
2023-08-01 13:50:00,202.18,202.2,202.0,202.0,5000.0,202.18,202.2,202.0,202.0,5000.0
2023-08-01 13:55:00,201.89,202.31,201.89,202.15,3225.0,201.89,202.31,201.89,202.15,3225.0
2023-08-01 14:00:00,202.28,202.42,202.21,202.21,1976.0,202.28,202.42,202.21,202.21,1976.0
2023-08-01 14:05:00,202.49,202.49,202.23,202.26,1500.0,202.49,202.49,202.23,202.26,1500.0
2023-08-01 14:10:00,202.26,202.36,202.17,202.23,3138.0,202.26,202.36,202.17,202.23,3138.0
2023-08-01 14:15:00,202.31,202.37,202.19,202.34,2514.0,202.31,202.37,202.19,202.34,2514.0
2023-08-01 14:20:00,202.31,202.31,201.94,201.94,2268.0,202.31,202.31,201.94,201.94,2268.0
2023-08-01 14:25:00,202.09,202.25,202.06,202.08,3742.0,202.09,202.25,202.06,202.08,3742.0
2023-08-01 14:30:00,202.12,202.19,202.07,202.15,3400.0,202.12,202.19,202.07,202.15,3400.0
2023-08-01 14:35:00,202.15,202.31,201.98,202.01,3686.0,202.15,202.31,201.98,202.01,3686.0
2023-08-01 14:40:00,201.92,201.92,201.65,201.92,2756.0,201.92,201.92,201.65,201.92,2756.0
2023-08-01 14:45:00,201.9,202.08,201.9,202.08,1800.0,201.9,202.08,201.9,202.08,1800.0
2023-08-01 14:50:00,202.09,202.09,201.8,201.9,3150.0,202.09,202.09,201.8,201.9,3150.0
2023-08-01 14:55:00,201.89,201.89,201.69,201.83,2405.0,201.89,201.89,201.69,201.83,2405.0
2023-08-01 15:00:00,201.9,202.24,201.84,202.24,3729.0,201.9,202.24,201.84,202.24,3729.0
2023-08-01 15:05:00,202.26,202.47,202.26,202.47,2754.0,202.26,202.47,202.26,202.47,2754.0
2023-08-01 15:10:00,202.43,202.7,202.42,202.58,4936.0,202.43,202.7,202.42,202.58,4936.0
2023-08-01 15:15:00,202.62,202.72,202.46,202.62,2701.0,202.62,202.72,202.46,202.62,2701.0
2023-08-01 15:20:00,202.54,202.64,202.44,202.48,2159.0,202.54,202.64,202.44,202.48,2159.0
2023-08-01 15:25:00,202.48,202.52,202.28,202.32,3623.0,202.48,202.52,202.28,202.32,3623.0
2023-08-01 15:30:00,202.39,202.85,202.37,202.81,7179.0,202.39,202.85,202.37,202.81,7179.0
2023-08-01 15:35:00,202.81,202.96,202.75,202.89,11900.0,202.81,202.96,202.75,202.89,11900.0
2023-08-01 15:40:00,202.9,202.96,202.83,202.89,12949.0,202.9,202.96,202.83,202.89,12949.0
2023-08-01 15:45:00,202.88,203.15,202.75,203.02,8600.0,202.88,203.15,202.75,203.02,8600.0
2023-08-01 15:50:00,203.05,203.25,202.94,203.09,12863.0,203.05,203.25,202.94,203.09,12863.0
2023-08-01 15:55:00,203.04,203.2,202.71,202.75,49362.0,203.04,203.2,202.71,202.75,49362.0
2023-08-02 09:30:00,200.18,200.69,200.18,200.57,5979.0,200.18,200.69,200.18,200.57,5979.0
2023-08-02 09:35:00,200.42,200.99,200.3,200.99,2000.0,200.42,200.99,200.3,200.99,2000.0
2023-08-02 09:40:00,200.98,201.12,200.87,201.03,1212.0,200.98,201.12,200.87,201.03,1212.0
2023-08-02 09:45:00,200.73,200.97,199.88,200.47,2964.0,200.73,200.97,199.88,200.47,2964.0
2023-08-02 09:50:00,200.34,200.41,199.81,200.41,1000.0,200.34,200.41,199.81,200.41,1000.0
2023-08-02 09:55:00,200.56,200.9,200.47,200.56,3425.0,200.56,200.9,200.47,200.56,3425.0
2023-08-02 10:00:00,200.48,200.9,200.18,200.83,10614.0,200.48,200.9,200.18,200.83,10614.0
2023-08-02 10:05:00,201.14,201.2,200.85,200.86,800.0,201.14,201.2,200.85,200.86,800.0
2023-08-02 10:10:00,200.67,200.69,200.09,200.09,1170.0,200.67,200.69,200.09,200.09,1170.0
2023-08-02 10:15:00,200.26,200.32,200.16,200.27,2176.0,200.26,200.32,200.16,200.27,2176.0
2023-08-02 10:20:00,200.15,200.69,200.14,200.53,3348.0,200.15,200.69,200.14,200.53,3348.0
2023-08-02 10:25:00,200.56,200.67,200.19,200.19,3371.0,200.56,200.67,200.19,200.19,3371.0
2023-08-02 10:30:00,200.06,200.18,199.53,199.58,2201.0,200.06,200.18,199.53,199.58,2201.0
2023-08-02 10:35:00,199.68,199.68,199.04,199.14,6150.0,199.68,199.68,199.04,199.14,6150.0
2023-08-02 10:40:00,199.0,199.01,198.59,198.59,1394.0,199.0,199.01,198.59,198.59,1394.0
2023-08-02 10:45:00,198.5,198.52,198.04,198.04,800.0,198.5,198.52,198.04,198.04,800.0
2023-08-02 10:50:00,198.02,198.48,197.99,198.07,3552.0,198.02,198.48,197.99,198.07,3552.0
2023-08-02 10:55:00,198.2,198.53,198.2,198.52,2250.0,198.2,198.53,198.2,198.52,2250.0
2023-08-02 11:00:00,198.58,198.63,197.98,197.98,1665.0,198.58,198.63,197.98,197.98,1665.0
2023-08-02 11:05:00,198.09,198.3,197.7,198.18,4625.0,198.09,198.3,197.7,198.18,4625.0
2023-08-02 11:10:00,198.29,198.61,198.28,198.44,12595.0,198.29,198.61,198.28,198.44,12595.0
2023-08-02 11:15:00,198.27,198.28,198.0,198.06,1132.0,198.27,198.28,198.0,198.06,1132.0
2023-08-02 11:20:00,197.91,198.52,197.9,198.29,2887.0,197.91,198.52,197.9,198.29,2887.0
2023-08-02 11:25:00,198.09,198.1,197.79,197.88,1915.0,198.09,198.1,197.79,197.88,1915.0
2023-08-02 11:30:00,197.98,197.98,197.15,197.17,1885.0,197.98,197.98,197.15,197.17,1885.0
2023-08-02 11:35:00,197.26,197.3,196.97,196.98,4881.0,197.26,197.3,196.97,196.98,4881.0
2023-08-02 11:40:00,196.89,197.19,196.89,197.16,3960.0,196.89,197.19,196.89,197.16,3960.0
2023-08-02 11:45:00,197.16,197.84,197.11,197.67,9843.0,197.16,197.84,197.11,197.67,9843.0
2023-08-02 11:50:00,197.55,197.92,197.54,197.86,2400.0,197.55,197.92,197.54,197.86,2400.0
2023-08-02 11:55:00,198.01,198.29,197.51,197.59,5496.0,198.01,198.29,197.51,197.59,5496.0
2023-08-02 12:00:00,197.35,197.36,197.33,197.35,700.0,197.35,197.36,197.33,197.35,700.0
2023-08-02 12:05:00,197.24,197.66,197.24,197.42,6324.0,197.24,197.66,197.24,197.42,6324.0
2023-08-02 12:10:00,197.28,197.28,196.81,197.06,2044.0,197.28,197.28,196.81,197.06,2044.0
2023-08-02 12:15:00,197.22,197.73,197.21,197.73,1228.0,197.22,197.73,197.21,197.73,1228.0
2023-08-02 12:20:00,197.8,197.8,197.45,197.65,2767.0,197.8,197.8,197.45,197.65,2767.0
2023-08-02 12:25:00,197.68,197.87,197.66,197.66,2254.0,197.68,197.87,197.66,197.66,2254.0
2023-08-02 12:30:00,197.6,197.9,197.59,197.89,1105.0,197.6,197.9,197.59,197.89,1105.0
2023-08-02 12:35:00,198.5,198.85,198.5,198.67,1300.0,198.5,198.85,198.5,198.67,1300.0
2023-08-02 12:40:00,198.97,198.97,198.96,198.97,100.0,198.97,198.97,198.96,198.97,100.0
2023-08-02 12:45:00,198.98,199.01,198.72,199.01,1820.0,198.98,199.01,198.72,199.01,1820.0
2023-08-02 12:50:00,198.87,198.87,198.55,198.7,970.0,198.87,198.87,198.55,198.7,970.0
2023-08-02 12:55:00,198.8,198.97,198.8,198.92,900.0,198.8,198.97,198.8,198.92,900.0
2023-08-02 13:00:00,199.2,199.22,198.99,199.04,1152.0,199.2,199.22,198.99,199.04,1152.0
2023-08-02 13:05:00,199.22,199.22,199.02,199.02,600.0,199.22,199.22,199.02,199.02,600.0
2023-08-02 13:10:00,199.09,199.22,199.09,199.12,2362.0,199.09,199.22,199.09,199.12,2362.0
2023-08-02 13:15:00,199.13,199.37,199.11,199.11,1112.0,199.13,199.37,199.11,199.11,1112.0
2023-08-02 13:20:00,199.21,199.24,199.0,199.11,1470.0,199.21,199.24,199.0,199.11,1470.0
2023-08-02 13:25:00,199.1,199.1,198.73,198.73,702.0,199.1,199.1,198.73,198.73,702.0
2023-08-02 13:30:00,198.87,199.04,198.84,199.04,2000.0,198.87,199.04,198.84,199.04,2000.0
2023-08-02 13:35:00,199.11,199.14,199.01,199.08,1359.0,199.11,199.14,199.01,199.08,1359.0
2023-08-02 13:40:00,198.85,199.0,198.75,199.0,715.0,198.85,199.0,198.75,199.0,715.0
2023-08-02 13:45:00,198.73,199.03,198.73,198.87,4579.0,198.73,199.03,198.73,198.87,4579.0
2023-08-02 13:50:00,198.75,198.99,198.67,198.99,1353.0,198.75,198.99,198.67,198.99,1353.0
2023-08-02 13:55:00,198.74,198.74,198.56,198.7,2217.0,198.74,198.74,198.56,198.7,2217.0
2023-08-02 14:00:00,198.58,199.08,198.58,199.08,8202.0,198.58,199.08,198.58,199.08,8202.0
2023-08-02 14:05:00,198.82,199.25,198.82,199.25,1696.0,198.82,199.25,198.82,199.25,1696.0
2023-08-02 14:10:00,199.17,199.38,199.09,199.37,1417.0,199.17,199.38,199.09,199.37,1417.0
2023-08-02 14:15:00,199.62,199.76,199.61,199.72,800.0,199.62,199.76,199.61,199.72,800.0
2023-08-02 14:20:00,199.57,199.91,199.57,199.75,4203.0,199.57,199.91,199.57,199.75,4203.0
2023-08-02 14:25:00,199.76,199.88,199.41,199.78,5059.0,199.76,199.88,199.41,199.78,5059.0
2023-08-02 14:30:00,199.78,199.78,199.46,199.53,1577.0,199.78,199.78,199.46,199.53,1577.0
2023-08-02 14:35:00,199.43,199.43,199.21,199.25,1515.0,199.43,199.43,199.21,199.25,1515.0
2023-08-02 14:40:00,199.25,199.36,199.16,199.29,1684.0,199.25,199.36,199.16,199.29,1684.0
2023-08-02 14:45:00,199.37,199.44,199.21,199.21,1512.0,199.37,199.44,199.21,199.21,1512.0
2023-08-02 14:50:00,199.35,199.63,199.34,199.61,1071.0,199.35,199.63,199.34,199.61,1071.0
2023-08-02 14:55:00,199.53,199.54,199.11,199.38,3041.0,199.53,199.54,199.11,199.38,3041.0
2023-08-02 15:00:00,199.41,199.41,199.14,199.21,2500.0,199.41,199.41,199.14,199.21,2500.0
2023-08-02 15:05:00,199.26,199.26,198.77,198.77,8719.0,199.26,199.26,198.77,198.77,8719.0
2023-08-02 15:10:00,199.0,199.15,198.68,198.82,2967.0,199.0,199.15,198.68,198.82,2967.0
2023-08-02 15:15:00,198.78,198.81,198.5,198.58,8713.0,198.78,198.81,198.5,198.58,8713.0
2023-08-02 15:20:00,198.54,198.77,198.52,198.7,4821.0,198.54,198.77,198.52,198.7,4821.0
2023-08-02 15:25:00,198.73,198.93,198.38,198.47,7076.0,198.73,198.93,198.38,198.47,7076.0
2023-08-02 15:30:00,198.4,198.44,198.32,198.39,1725.0,198.4,198.44,198.32,198.39,1725.0
2023-08-02 15:35:00,198.42,198.42,198.17,198.23,7377.0,198.42,198.42,198.17,198.23,7377.0
2023-08-02 15:40:00,198.22,198.31,197.99,198.31,5850.0,198.22,198.31,197.99,198.31,5850.0
2023-08-02 15:45:00,198.34,199.0,198.34,198.91,8747.0,198.34,199.0,198.34,198.91,8747.0
2023-08-02 15:50:00,198.81,199.19,198.74,199.0,16894.0,198.81,199.19,198.74,199.0,16894.0
2023-08-02 15:55:00,198.93,199.21,198.9,199.15,49546.0,198.93,199.21,198.9,199.15,49546.0
2023-08-03 09:30:00,197.77,198.84,197.01,197.43,7769.0,197.77,198.84,197.01,197.43,7769.0
2023-08-03 09:35:00,197.48,199.47,197.25,199.47,4200.0,197.48,199.47,197.25,199.47,4200.0
2023-08-03 09:40:00,199.09,199.09,198.43,198.56,671.0,199.09,199.09,198.43,198.56,671.0
2023-08-03 09:45:00,198.66,198.67,197.98,197.98,1700.0,198.66,198.67,197.98,197.98,1700.0
2023-08-03 09:50:00,198.0,198.43,197.88,197.91,2000.0,198.0,198.43,197.88,197.91,2000.0
2023-08-03 09:55:00,197.92,198.03,197.36,197.68,13945.0,197.92,198.03,197.36,197.68,13945.0
2023-08-03 10:00:00,197.12,197.2,196.53,196.63,3791.0,197.12,197.2,196.53,196.63,3791.0
2023-08-03 10:05:00,196.52,196.53,195.82,195.82,2015.0,196.52,196.53,195.82,195.82,2015.0
2023-08-03 10:10:00,195.75,195.83,195.45,195.82,5412.0,195.75,195.83,195.45,195.82,5412.0
2023-08-03 10:15:00,195.8,195.94,195.35,195.48,5500.0,195.8,195.94,195.35,195.48,5500.0
2023-08-03 10:20:00,195.46,195.46,195.06,195.19,3600.0,195.46,195.46,195.06,195.19,3600.0
2023-08-03 10:25:00,195.08,195.12,194.59,194.59,7944.0,195.08,195.12,194.59,194.59,7944.0
2023-08-03 10:30:00,194.56,194.98,194.49,194.98,7385.0,194.56,194.98,194.49,194.98,7385.0
2023-08-03 10:35:00,195.02,195.46,194.97,195.28,4335.0,195.02,195.46,194.97,195.28,4335.0
2023-08-03 10:40:00,195.44,195.93,195.44,195.75,2788.0,195.44,195.93,195.44,195.75,2788.0
2023-08-03 10:45:00,195.99,196.38,195.83,195.83,4204.0,195.99,196.38,195.83,195.83,4204.0
2023-08-03 10:50:00,195.76,195.76,195.04,195.31,4087.0,195.76,195.76,195.04,195.31,4087.0
2023-08-03 10:55:00,195.33,195.66,195.19,195.47,4690.0,195.33,195.66,195.19,195.47,4690.0
2023-08-03 11:00:00,195.56,196.05,195.56,196.05,4139.0,195.56,196.05,195.56,196.05,4139.0
2023-08-03 11:05:00,196.09,196.18,195.88,195.94,4879.0,196.09,196.18,195.88,195.94,4879.0
2023-08-03 11:10:00,196.02,196.25,195.92,196.22,5101.0,196.02,196.25,195.92,196.22,5101.0
2023-08-03 11:15:00,196.13,196.49,195.98,196.49,5433.0,196.13,196.49,195.98,196.49,5433.0
2023-08-03 11:20:00,196.44,196.8,196.44,196.65,1795.0,196.44,196.8,196.44,196.65,1795.0
2023-08-03 11:25:00,196.55,197.29,196.55,197.28,7109.0,196.55,197.29,196.55,197.28,7109.0
2023-08-03 11:30:00,197.21,197.48,197.14,197.38,5402.0,197.21,197.48,197.14,197.38,5402.0
2023-08-03 11:35:00,197.38,197.38,196.83,197.04,6569.0,197.38,197.38,196.83,197.04,6569.0
2023-08-03 11:40:00,196.96,197.11,196.3,196.44,3728.0,196.96,197.11,196.3,196.44,3728.0
2023-08-03 11:45:00,196.36,196.36,195.87,196.0,4366.0,196.36,196.36,195.87,196.0,4366.0
2023-08-03 11:50:00,195.98,196.06,195.71,195.71,3590.0,195.98,196.06,195.71,195.71,3590.0
2023-08-03 11:55:00,195.78,195.95,195.66,195.75,4664.0,195.78,195.95,195.66,195.75,4664.0
2023-08-03 12:00:00,195.46,195.95,195.4,195.95,1790.0,195.46,195.95,195.4,195.95,1790.0
2023-08-03 12:05:00,195.95,195.98,195.69,195.84,2585.0,195.95,195.98,195.69,195.84,2585.0
2023-08-03 12:10:00,195.78,195.91,195.64,195.64,2178.0,195.78,195.91,195.64,195.64,2178.0
2023-08-03 12:15:00,195.59,195.66,195.4,195.46,3308.0,195.59,195.66,195.4,195.46,3308.0
2023-08-03 12:20:00,195.38,195.53,195.22,195.46,5783.0,195.38,195.53,195.22,195.46,5783.0
2023-08-03 12:25:00,195.53,195.72,195.5,195.5,2559.0,195.53,195.72,195.5,195.5,2559.0
2023-08-03 12:30:00,195.41,195.43,195.22,195.22,900.0,195.41,195.43,195.22,195.22,900.0
2023-08-03 12:35:00,195.43,195.73,195.4,195.41,9617.0,195.43,195.73,195.4,195.41,9617.0
2023-08-03 12:40:00,195.49,195.83,195.49,195.82,5786.0,195.49,195.83,195.49,195.82,5786.0
2023-08-03 12:45:00,195.69,195.85,195.69,195.74,1534.0,195.69,195.85,195.69,195.74,1534.0
2023-08-03 12:50:00,195.74,195.78,195.5,195.55,2657.0,195.74,195.78,195.5,195.55,2657.0
2023-08-03 12:55:00,195.48,195.6,195.37,195.55,2579.0,195.48,195.6,195.37,195.55,2579.0
2023-08-03 13:00:00,195.63,195.93,195.63,195.9,2928.0,195.63,195.93,195.63,195.9,2928.0
2023-08-03 13:05:00,195.85,195.88,195.56,195.61,3486.0,195.85,195.88,195.56,195.61,3486.0
2023-08-03 13:10:00,195.68,195.77,195.41,195.41,1198.0,195.68,195.77,195.41,195.41,1198.0
2023-08-03 13:15:00,195.42,195.7,195.33,195.66,4310.0,195.42,195.7,195.33,195.66,4310.0
2023-08-03 13:20:00,195.57,195.6,195.55,195.55,725.0,195.57,195.6,195.55,195.55,725.0
2023-08-03 13:25:00,195.48,195.63,195.29,195.37,4028.0,195.48,195.63,195.29,195.37,4028.0
2023-08-03 13:30:00,195.38,195.38,195.0,195.0,1003.0,195.38,195.38,195.0,195.0,1003.0
2023-08-03 13:35:00,194.93,195.05,194.82,194.95,3050.0,194.93,195.05,194.82,194.95,3050.0
2023-08-03 13:40:00,194.95,195.02,194.76,194.76,1526.0,194.95,195.02,194.76,194.76,1526.0
2023-08-03 13:45:00,194.76,194.84,194.64,194.66,3035.0,194.76,194.84,194.64,194.66,3035.0
2023-08-03 13:50:00,194.66,194.78,194.57,194.69,2846.0,194.66,194.78,194.57,194.69,2846.0
2023-08-03 13:55:00,194.62,194.89,194.5,194.68,5993.0,194.62,194.89,194.5,194.68,5993.0
2023-08-03 14:00:00,194.62,194.62,194.27,194.28,3858.0,194.62,194.62,194.27,194.28,3858.0
2023-08-03 14:05:00,194.17,194.65,194.16,194.5,3343.0,194.17,194.65,194.16,194.5,3343.0
2023-08-03 14:10:00,194.49,195.04,194.44,194.98,3030.0,194.49,195.04,194.44,194.98,3030.0
2023-08-03 14:15:00,195.03,195.4,195.02,195.39,5972.0,195.03,195.4,195.02,195.39,5972.0
2023-08-03 14:20:00,195.4,195.75,195.4,195.66,5747.0,195.4,195.75,195.4,195.66,5747.0
2023-08-03 14:25:00,195.58,195.58,195.03,195.03,3615.0,195.58,195.58,195.03,195.03,3615.0
2023-08-03 14:30:00,195.0,195.04,194.8,194.81,3101.0,195.0,195.04,194.8,194.81,3101.0
2023-08-03 14:35:00,194.91,194.91,194.43,194.83,7332.0,194.91,194.91,194.43,194.83,7332.0
2023-08-03 14:40:00,194.77,194.98,194.67,194.86,5861.0,194.77,194.98,194.67,194.86,5861.0
2023-08-03 14:45:00,194.81,194.87,194.65,194.72,4953.0,194.81,194.87,194.65,194.72,4953.0
2023-08-03 14:50:00,194.7,194.88,194.63,194.88,5573.0,194.7,194.88,194.63,194.88,5573.0
2023-08-03 14:55:00,194.85,194.94,194.66,194.67,3435.0,194.85,194.94,194.66,194.67,3435.0
2023-08-03 15:00:00,194.68,194.69,194.45,194.68,3674.0,194.68,194.69,194.45,194.68,3674.0
2023-08-03 15:05:00,194.64,194.71,194.51,194.54,3340.0,194.64,194.71,194.51,194.54,3340.0
2023-08-03 15:10:00,194.49,194.49,194.03,194.2,3521.0,194.49,194.49,194.03,194.2,3521.0
2023-08-03 15:15:00,194.13,194.41,194.09,194.39,3237.0,194.13,194.41,194.09,194.39,3237.0
2023-08-03 15:20:00,194.39,194.66,194.33,194.64,6137.0,194.39,194.66,194.33,194.64,6137.0
2023-08-03 15:25:00,194.66,194.66,194.38,194.38,2187.0,194.66,194.66,194.38,194.38,2187.0
2023-08-03 15:30:00,194.47,194.52,194.31,194.43,6392.0,194.47,194.52,194.31,194.43,6392.0
2023-08-03 15:35:00,194.48,194.49,194.31,194.38,5128.0,194.48,194.49,194.31,194.38,5128.0
2023-08-03 15:40:00,194.3,194.66,194.27,194.64,9597.0,194.3,194.66,194.27,194.64,9597.0
2023-08-03 15:45:00,194.64,194.9,194.52,194.6,8070.0,194.64,194.9,194.52,194.6,8070.0
2023-08-03 15:50:00,194.62,194.63,194.33,194.43,26835.0,194.62,194.63,194.33,194.43,26835.0
2023-08-03 15:55:00,194.49,194.93,194.32,194.52,51584.0,194.49,194.93,194.32,194.52,51584.0
2023-08-04 09:30:00,196.28,197.96,196.28,197.78,7492.0,196.28,197.96,196.28,197.78,7492.0
2023-08-04 09:35:00,197.05,197.05,196.13,196.45,1518.0,197.05,197.05,196.13,196.45,1518.0
2023-08-04 09:40:00,195.52,195.59,194.75,195.28,3450.0,195.52,195.59,194.75,195.28,3450.0
2023-08-04 09:45:00,195.13,195.13,194.69,194.92,2200.0,195.13,195.13,194.69,194.92,2200.0
2023-08-04 09:50:00,195.1,195.25,194.65,194.75,1519.0,195.1,195.25,194.65,194.75,1519.0
2023-08-04 09:55:00,194.59,194.59,194.15,194.15,700.0,194.59,194.59,194.15,194.15,700.0
2023-08-04 10:00:00,194.36,194.36,193.78,193.88,2360.0,194.36,194.36,193.78,193.88,2360.0
2023-08-04 10:05:00,194.07,194.45,193.92,194.29,1943.0,194.07,194.45,193.92,194.29,1943.0
2023-08-04 10:10:00,194.5,194.78,194.39,194.46,1535.0,194.5,194.78,194.39,194.46,1535.0
2023-08-04 10:15:00,194.64,194.78,194.47,194.78,1831.0,194.64,194.78,194.47,194.78,1831.0
2023-08-04 10:20:00,194.78,194.79,194.33,194.67,1907.0,194.78,194.79,194.33,194.67,1907.0
2023-08-04 10:25:00,194.54,194.62,194.45,194.62,1000.0,194.54,194.62,194.45,194.62,1000.0
2023-08-04 10:30:00,194.68,195.25,194.67,195.23,1000.0,194.68,195.25,194.67,195.23,1000.0
2023-08-04 10:35:00,195.28,195.29,195.13,195.13,1200.0,195.28,195.29,195.13,195.13,1200.0
2023-08-04 10:40:00,195.11,195.62,195.11,195.62,1400.0,195.11,195.62,195.11,195.62,1400.0
2023-08-04 10:45:00,195.66,195.87,195.56,195.87,11352.0,195.66,195.87,195.56,195.87,11352.0
2023-08-04 10:50:00,195.7,196.19,195.63,196.19,1018.0,195.7,196.19,195.63,196.19,1018.0
2023-08-04 10:55:00,196.34,196.35,195.75,195.75,2892.0,196.34,196.35,195.75,195.75,2892.0
2023-08-04 11:00:00,195.82,195.95,195.74,195.89,2091.0,195.82,195.95,195.74,195.89,2091.0
2023-08-04 11:05:00,195.86,195.88,195.76,195.87,1305.0,195.86,195.88,195.76,195.87,1305.0
2023-08-04 11:10:00,195.76,195.76,195.16,195.28,1971.0,195.76,195.76,195.16,195.28,1971.0
2023-08-04 11:15:00,195.26,195.49,195.25,195.43,1714.0,195.26,195.49,195.25,195.43,1714.0
2023-08-04 11:20:00,195.43,195.73,195.42,195.55,1914.0,195.43,195.73,195.42,195.55,1914.0
2023-08-04 11:25:00,195.61,195.73,195.55,195.64,740.0,195.61,195.73,195.55,195.64,740.0
2023-08-04 11:30:00,195.59,195.88,195.52,195.64,2753.0,195.59,195.88,195.52,195.64,2753.0
2023-08-04 11:35:00,195.39,195.68,195.39,195.57,1900.0,195.39,195.68,195.39,195.57,1900.0
2023-08-04 11:40:00,195.45,196.1,195.45,196.1,1155.0,195.45,196.1,195.45,196.1,1155.0
2023-08-04 11:45:00,195.91,196.34,195.82,196.32,2580.0,195.91,196.34,195.82,196.32,2580.0
2023-08-04 11:50:00,196.3,196.57,196.29,196.56,1427.0,196.3,196.57,196.29,196.56,1427.0
2023-08-04 11:55:00,196.64,196.76,196.4,196.4,4765.0,196.64,196.76,196.4,196.4,4765.0
2023-08-04 12:00:00,196.3,196.4,196.22,196.4,1219.0,196.3,196.4,196.22,196.4,1219.0
2023-08-04 12:05:00,196.37,196.37,196.26,196.32,3416.0,196.37,196.37,196.26,196.32,3416.0
2023-08-04 12:10:00,196.35,196.6,196.33,196.59,2249.0,196.35,196.6,196.33,196.59,2249.0
2023-08-04 12:15:00,196.66,196.91,196.56,196.91,2451.0,196.66,196.91,196.56,196.91,2451.0
2023-08-04 12:20:00,196.81,196.88,196.67,196.88,1600.0,196.81,196.88,196.67,196.88,1600.0
2023-08-04 12:25:00,196.85,197.26,196.85,197.22,2600.0,196.85,197.26,196.85,197.22,2600.0
2023-08-04 12:30:00,197.27,197.3,196.89,197.0,3576.0,197.27,197.3,196.89,197.0,3576.0
2023-08-04 12:35:00,197.05,197.29,197.04,197.2,2225.0,197.05,197.29,197.04,197.2,2225.0
2023-08-04 12:40:00,197.26,197.45,197.17,197.27,8895.0,197.26,197.45,197.17,197.27,8895.0
2023-08-04 12:45:00,197.38,197.6,197.22,197.59,4647.0,197.38,197.6,197.22,197.59,4647.0
2023-08-04 12:50:00,197.59,197.86,197.49,197.86,4694.0,197.59,197.86,197.49,197.86,4694.0
2023-08-04 12:55:00,197.84,198.17,197.69,198.13,3734.0,197.84,198.17,197.69,198.13,3734.0
2023-08-04 13:00:00,198.14,198.43,197.84,197.92,8807.0,198.14,198.43,197.84,197.92,8807.0
2023-08-04 13:05:00,197.88,197.97,197.58,197.97,9415.0,197.88,197.97,197.58,197.97,9415.0
2023-08-04 13:10:00,197.8,197.98,197.53,197.64,27250.0,197.8,197.98,197.53,197.64,27250.0
2023-08-04 13:15:00,197.57,197.95,197.08,197.94,8553.0,197.57,197.95,197.08,197.94,8553.0
2023-08-04 13:20:00,197.67,197.86,197.66,197.86,945.0,197.67,197.86,197.66,197.86,945.0
2023-08-04 13:25:00,197.72,197.72,197.34,197.39,2134.0,197.72,197.72,197.34,197.39,2134.0
2023-08-04 13:30:00,197.37,197.82,197.37,197.82,1700.0,197.37,197.82,197.37,197.82,1700.0
2023-08-04 13:35:00,197.9,198.23,197.9,198.15,2900.0,197.9,198.23,197.9,198.15,2900.0
2023-08-04 13:40:00,198.02,198.16,197.89,198.16,5418.0,198.02,198.16,197.89,198.16,5418.0
2023-08-04 13:45:00,198.2,198.43,198.0,198.36,2502.0,198.2,198.43,198.0,198.36,2502.0
2023-08-04 13:50:00,198.34,198.34,198.13,198.15,3200.0,198.34,198.34,198.13,198.15,3200.0
2023-08-04 13:55:00,198.15,198.24,197.96,198.18,4418.0,198.15,198.24,197.96,198.18,4418.0
2023-08-04 14:00:00,198.01,198.11,197.83,198.0,6869.0,198.01,198.11,197.83,198.0,6869.0
2023-08-04 14:05:00,197.96,198.1,197.72,198.03,6751.0,197.96,198.1,197.72,198.03,6751.0
2023-08-04 14:10:00,198.02,198.19,197.93,198.19,1924.0,198.02,198.19,197.93,198.19,1924.0
2023-08-04 14:15:00,198.13,198.13,197.73,197.81,8133.0,198.13,198.13,197.73,197.81,8133.0
2023-08-04 14:20:00,197.81,197.86,197.5,197.57,6666.0,197.81,197.86,197.5,197.57,6666.0
2023-08-04 14:25:00,197.46,197.89,197.33,197.84,4550.0,197.46,197.89,197.33,197.84,4550.0
2023-08-04 14:30:00,197.95,198.16,197.86,198.11,7758.0,197.95,198.16,197.86,198.11,7758.0
2023-08-04 14:35:00,197.95,198.21,197.83,197.91,8785.0,197.95,198.21,197.83,197.91,8785.0
2023-08-04 14:40:00,197.9,198.24,197.86,197.98,10843.0,197.9,198.24,197.86,197.98,10843.0
2023-08-04 14:45:00,197.95,198.01,197.79,197.89,4208.0,197.95,198.01,197.79,197.89,4208.0
2023-08-04 14:50:00,197.97,198.51,197.88,197.92,7770.0,197.97,198.51,197.88,197.92,7770.0
2023-08-04 14:55:00,197.92,198.28,197.75,198.01,14081.0,197.92,198.28,197.75,198.01,14081.0
2023-08-04 15:00:00,197.83,198.16,197.83,198.14,6244.0,197.83,198.16,197.83,198.14,6244.0
2023-08-04 15:05:00,198.0,198.1,197.81,197.84,18407.0,198.0,198.1,197.81,197.84,18407.0
2023-08-04 15:10:00,197.93,198.06,197.65,197.74,12076.0,197.93,198.06,197.65,197.74,12076.0
2023-08-04 15:15:00,197.78,197.84,197.41,197.45,5791.0,197.78,197.84,197.41,197.45,5791.0
2023-08-04 15:20:00,197.38,197.62,197.28,197.5,7492.0,197.38,197.62,197.28,197.5,7492.0
2023-08-04 15:25:00,197.63,197.65,197.41,197.55,7950.0,197.63,197.65,197.41,197.55,7950.0
2023-08-04 15:30:00,197.62,197.9,197.62,197.74,18713.0,197.62,197.9,197.62,197.74,18713.0
2023-08-04 15:35:00,197.64,197.73,196.62,196.64,10876.0,197.64,197.73,196.62,196.64,10876.0
2023-08-04 15:40:00,196.64,196.96,196.31,196.92,18967.0,196.64,196.96,196.31,196.92,18967.0
2023-08-04 15:45:00,196.94,197.29,196.94,197.22,14712.0,196.94,197.29,196.94,197.22,14712.0
2023-08-04 15:50:00,197.22,197.41,196.88,196.88,41309.0,197.22,197.41,196.88,196.88,41309.0
2023-08-04 15:55:00,196.88,197.2,196.7,196.97,54927.0,196.88,197.2,196.7,196.97,54927.0
2023-08-07 09:30:00,196.87,196.92,196.7,196.7,6278.0,196.87,196.92,196.7,196.7,6278.0
2023-08-07 09:35:00,196.51,196.55,196.2,196.55,1350.0,196.51,196.55,196.2,196.55,1350.0
2023-08-07 09:40:00,196.89,196.9,195.82,195.82,850.0,196.89,196.9,195.82,195.82,850.0
2023-08-07 09:45:00,195.69,195.92,195.56,195.66,2220.0,195.69,195.92,195.56,195.66,2220.0
2023-08-07 09:50:00,196.04,196.29,195.74,196.28,706.0,196.04,196.29,195.74,196.28,706.0
2023-08-07 09:55:00,195.94,196.31,195.74,195.87,35401.0,195.94,196.31,195.74,195.87,35401.0
2023-08-07 10:00:00,195.28,195.29,194.74,195.03,1805.0,195.28,195.29,194.74,195.03,1805.0
2023-08-07 10:05:00,194.91,195.79,194.9,195.29,3665.0,194.91,195.79,194.9,195.29,3665.0
2023-08-07 10:10:00,195.44,195.44,195.14,195.23,600.0,195.44,195.44,195.14,195.23,600.0
2023-08-07 10:15:00,195.16,195.38,195.16,195.34,1060.0,195.16,195.38,195.16,195.34,1060.0
2023-08-07 10:20:00,195.23,195.32,194.99,195.14,1507.0,195.23,195.32,194.99,195.14,1507.0
2023-08-07 10:25:00,195.15,195.38,194.83,195.16,4406.0,195.15,195.38,194.83,195.16,4406.0
2023-08-07 10:30:00,195.25,195.25,194.96,194.97,1262.0,195.25,195.25,194.96,194.97,1262.0
2023-08-07 10:35:00,195.21,195.46,195.12,195.28,6002.0,195.21,195.46,195.12,195.28,6002.0
2023-08-07 10:40:00,195.36,195.68,195.3,195.39,3348.0,195.36,195.68,195.3,195.39,3348.0
2023-08-07 10:45:00,195.48,195.7,195.32,195.59,5657.0,195.48,195.7,195.32,195.59,5657.0
2023-08-07 10:50:00,195.58,195.58,195.17,195.22,4417.0,195.58,195.58,195.17,195.22,4417.0
2023-08-07 10:55:00,195.16,195.34,195.14,195.19,14307.0,195.16,195.34,195.14,195.19,14307.0
2023-08-07 11:00:00,195.2,195.34,194.48,194.69,5664.0,195.2,195.34,194.48,194.69,5664.0
2023-08-07 11:05:00,194.65,194.67,194.09,194.16,2251.0,194.65,194.67,194.09,194.16,2251.0
2023-08-07 11:10:00,194.3,194.51,194.3,194.49,700.0,194.3,194.51,194.3,194.49,700.0
2023-08-07 11:15:00,194.48,194.65,194.09,194.09,2800.0,194.48,194.65,194.09,194.09,2800.0
2023-08-07 11:20:00,194.18,194.29,194.0,194.0,2531.0,194.18,194.29,194.0,194.0,2531.0
2023-08-07 11:25:00,194.02,194.68,193.78,194.62,11651.0,194.02,194.68,193.78,194.62,11651.0
2023-08-07 11:30:00,194.58,194.85,194.42,194.69,6648.0,194.58,194.85,194.42,194.69,6648.0
2023-08-07 11:35:00,194.63,194.67,194.26,194.26,3560.0,194.63,194.67,194.26,194.26,3560.0
2023-08-07 11:40:00,194.26,194.59,194.26,194.59,3393.0,194.26,194.59,194.26,194.59,3393.0
2023-08-07 11:45:00,194.62,194.64,194.5,194.5,1219.0,194.62,194.64,194.5,194.5,1219.0
2023-08-07 11:50:00,194.52,194.68,194.38,194.67,3420.0,194.52,194.68,194.38,194.67,3420.0
2023-08-07 11:55:00,194.8,195.27,194.71,195.27,1110.0,194.8,195.27,194.71,195.27,1110.0
2023-08-07 12:00:00,195.34,195.41,195.3,195.39,1519.0,195.34,195.41,195.3,195.39,1519.0
2023-08-07 12:05:00,195.14,195.14,194.86,194.88,2328.0,195.14,195.14,194.86,194.88,2328.0
2023-08-07 12:10:00,194.77,194.92,194.77,194.84,1900.0,194.77,194.92,194.77,194.84,1900.0
2023-08-07 12:15:00,194.81,195.0,194.72,194.93,3717.0,194.81,195.0,194.72,194.93,3717.0
2023-08-07 12:20:00,194.93,195.04,194.78,195.04,2298.0,194.93,195.04,194.78,195.04,2298.0
2023-08-07 12:25:00,195.1,195.27,195.07,195.27,700.0,195.1,195.27,195.07,195.27,700.0
2023-08-07 12:30:00,195.3,195.37,195.08,195.13,5029.0,195.3,195.37,195.08,195.13,5029.0
2023-08-07 12:35:00,195.2,195.31,195.17,195.26,2297.0,195.2,195.31,195.17,195.26,2297.0
2023-08-07 12:40:00,195.25,195.33,195.12,195.3,4470.0,195.25,195.33,195.12,195.3,4470.0
2023-08-07 12:45:00,195.33,195.8,195.24,195.8,5353.0,195.33,195.8,195.24,195.8,5353.0
2023-08-07 12:50:00,195.8,195.88,195.71,195.82,2500.0,195.8,195.88,195.71,195.82,2500.0
2023-08-07 12:55:00,195.78,195.79,195.68,195.78,3800.0,195.78,195.79,195.68,195.78,3800.0
2023-08-07 13:00:00,195.78,195.79,195.45,195.53,6400.0,195.78,195.79,195.45,195.53,6400.0
2023-08-07 13:05:00,195.37,195.88,195.37,195.8,11386.0,195.37,195.88,195.37,195.8,11386.0
2023-08-07 13:10:00,195.92,196.11,195.8,195.87,2177.0,195.92,196.11,195.8,195.87,2177.0
2023-08-07 13:15:00,195.9,196.31,195.89,196.14,1800.0,195.9,196.31,195.89,196.14,1800.0
2023-08-07 13:20:00,196.21,196.33,195.95,195.95,2948.0,196.21,196.33,195.95,195.95,2948.0
2023-08-07 13:25:00,195.89,195.99,195.57,195.73,5047.0,195.89,195.99,195.57,195.73,5047.0
2023-08-07 13:30:00,195.5,195.73,195.5,195.72,2229.0,195.5,195.73,195.5,195.72,2229.0
2023-08-07 13:35:00,195.8,195.82,195.71,195.71,1400.0,195.8,195.82,195.71,195.71,1400.0
2023-08-07 13:40:00,195.78,196.26,195.78,196.25,2920.0,195.78,196.26,195.78,196.25,2920.0
2023-08-07 13:45:00,196.15,196.17,195.98,196.13,3200.0,196.15,196.17,195.98,196.13,3200.0
2023-08-07 13:50:00,195.86,196.07,195.85,196.07,2300.0,195.86,196.07,195.85,196.07,2300.0
2023-08-07 13:55:00,196.15,196.15,196.02,196.02,300.0,196.15,196.15,196.02,196.02,300.0
2023-08-07 14:00:00,196.13,196.56,196.09,196.56,12839.0,196.13,196.56,196.09,196.56,12839.0
2023-08-07 14:05:00,196.56,196.66,196.33,196.44,5035.0,196.56,196.66,196.33,196.44,5035.0
2023-08-07 14:10:00,196.3,196.3,195.97,195.97,1934.0,196.3,196.3,195.97,195.97,1934.0
2023-08-07 14:15:00,195.88,196.15,195.86,196.14,2532.0,195.88,196.15,195.86,196.14,2532.0
2023-08-07 14:20:00,196.06,196.12,196.05,196.12,706.0,196.06,196.12,196.05,196.12,706.0
2023-08-07 14:25:00,196.0,196.0,195.72,195.72,3432.0,196.0,196.0,195.72,195.72,3432.0
2023-08-07 14:30:00,195.9,196.14,195.89,196.14,3774.0,195.9,196.14,195.89,196.14,3774.0
2023-08-07 14:35:00,196.19,196.26,196.04,196.05,1100.0,196.19,196.26,196.04,196.05,1100.0
2023-08-07 14:40:00,195.98,196.05,195.7,195.7,2693.0,195.98,196.05,195.7,195.7,2693.0
2023-08-07 14:45:00,195.79,195.89,195.68,195.89,1800.0,195.79,195.89,195.68,195.89,1800.0
2023-08-07 14:50:00,195.87,195.88,195.77,195.77,1308.0,195.87,195.88,195.77,195.77,1308.0
2023-08-07 14:55:00,195.81,195.93,195.79,195.92,2589.0,195.81,195.93,195.79,195.92,2589.0
2023-08-07 15:00:00,195.91,196.25,195.9,196.25,1900.0,195.91,196.25,195.9,196.25,1900.0
2023-08-07 15:05:00,196.21,196.32,196.21,196.32,358.0,196.21,196.32,196.21,196.32,358.0
2023-08-07 15:10:00,196.39,196.39,196.15,196.15,2180.0,196.39,196.39,196.15,196.15,2180.0
2023-08-07 15:15:00,196.11,196.38,196.1,196.38,2612.0,196.11,196.38,196.1,196.38,2612.0
2023-08-07 15:20:00,196.47,196.56,196.45,196.56,2315.0,196.47,196.56,196.45,196.56,2315.0
2023-08-07 15:25:00,196.48,196.89,196.45,196.75,11247.0,196.48,196.89,196.45,196.75,11247.0
2023-08-07 15:30:00,196.66,196.81,196.52,196.74,23592.0,196.66,196.81,196.52,196.74,23592.0
2023-08-07 15:35:00,196.74,196.77,196.57,196.71,7116.0,196.74,196.77,196.57,196.71,7116.0
2023-08-07 15:40:00,196.6,196.86,196.58,196.82,8466.0,196.6,196.86,196.58,196.82,8466.0
2023-08-07 15:45:00,196.79,196.81,196.59,196.64,5241.0,196.79,196.81,196.59,196.64,5241.0
2023-08-07 15:50:00,196.62,196.92,196.62,196.79,15667.0,196.62,196.92,196.62,196.79,15667.0
2023-08-07 15:55:00,196.93,196.97,196.51,196.83,34123.0,196.93,196.97,196.51,196.83,34123.0
2023-08-08 09:30:00,194.47,194.5,193.56,193.56,5292.0,194.47,194.5,193.56,193.56,5292.0
2023-08-08 09:35:00,193.78,195.09,193.77,195.09,1338.0,193.78,195.09,193.77,195.09,1338.0
2023-08-08 09:40:00,194.88,194.88,193.78,193.78,1277.0,194.88,194.88,193.78,193.78,1277.0
2023-08-08 09:45:00,193.67,193.97,193.56,193.56,2165.0,193.67,193.97,193.56,193.56,2165.0
2023-08-08 09:50:00,193.63,193.63,193.36,193.53,4789.0,193.63,193.63,193.36,193.53,4789.0
2023-08-08 09:55:00,193.21,193.5,192.96,192.96,4442.0,193.21,193.5,192.96,192.96,4442.0
2023-08-08 10:00:00,193.13,193.13,192.52,192.96,8008.0,193.13,193.13,192.52,192.96,8008.0
2023-08-08 10:05:00,192.82,193.23,192.72,193.23,6697.0,192.82,193.23,192.72,193.23,6697.0
2023-08-08 10:10:00,193.32,193.32,192.66,192.66,2742.0,193.32,193.32,192.66,192.66,2742.0
2023-08-08 10:15:00,192.25,192.56,192.1,192.56,1627.0,192.25,192.56,192.1,192.56,1627.0
2023-08-08 10:20:00,192.22,192.25,191.85,191.85,2485.0,192.22,192.25,191.85,191.85,2485.0
2023-08-08 10:25:00,191.71,192.11,191.71,191.97,6014.0,191.71,192.11,191.71,191.97,6014.0
2023-08-08 10:30:00,191.86,192.24,191.76,192.15,4230.0,191.86,192.24,191.76,192.15,4230.0
2023-08-08 10:35:00,191.96,192.29,191.94,192.29,3171.0,191.96,192.29,191.94,192.29,3171.0
2023-08-08 10:40:00,192.41,192.41,192.02,192.12,2100.0,192.41,192.41,192.02,192.12,2100.0
2023-08-08 10:45:00,192.06,192.06,191.36,191.47,4233.0,192.06,192.06,191.36,191.47,4233.0
2023-08-08 10:50:00,191.37,191.76,191.19,191.68,4787.0,191.37,191.76,191.19,191.68,4787.0
2023-08-08 10:55:00,191.52,191.52,191.05,191.11,2224.0,191.52,191.52,191.05,191.11,2224.0
2023-08-08 11:00:00,191.03,191.18,190.85,190.86,3868.0,191.03,191.18,190.85,190.86,3868.0
2023-08-08 11:05:00,190.81,190.81,190.44,190.48,5713.0,190.81,190.81,190.44,190.48,5713.0
2023-08-08 11:10:00,190.4,190.71,190.38,190.71,6258.0,190.4,190.71,190.38,190.71,6258.0
2023-08-08 11:15:00,190.87,190.97,190.86,190.87,1500.0,190.87,190.97,190.86,190.87,1500.0
2023-08-08 11:20:00,190.94,190.98,190.79,190.89,2400.0,190.94,190.98,190.79,190.89,2400.0
2023-08-08 11:25:00,190.89,191.58,190.89,191.54,2733.0,190.89,191.58,190.89,191.54,2733.0
2023-08-08 11:30:00,191.63,191.77,191.57,191.67,1440.0,191.63,191.77,191.57,191.67,1440.0
2023-08-08 11:35:00,191.67,192.27,191.67,192.17,2450.0,191.67,192.27,191.67,192.17,2450.0
2023-08-08 11:40:00,192.23,192.37,191.7,191.9,9132.0,192.23,192.37,191.7,191.9,9132.0
2023-08-08 11:45:00,191.84,191.84,191.52,191.78,2774.0,191.84,191.84,191.52,191.78,2774.0
2023-08-08 11:50:00,191.78,191.87,191.59,191.59,2761.0,191.78,191.87,191.59,191.59,2761.0
2023-08-08 11:55:00,191.68,191.73,191.66,191.67,600.0,191.68,191.73,191.66,191.67,600.0
2023-08-08 12:00:00,191.74,191.79,191.7,191.72,1600.0,191.74,191.79,191.7,191.72,1600.0
2023-08-08 12:05:00,191.79,191.89,191.74,191.84,1323.0,191.79,191.89,191.74,191.84,1323.0
2023-08-08 12:10:00,191.87,191.94,191.79,191.94,1150.0,191.87,191.94,191.79,191.94,1150.0
2023-08-08 12:15:00,191.88,191.88,191.62,191.71,2970.0,191.88,191.88,191.62,191.71,2970.0
2023-08-08 12:20:00,191.7,191.7,191.52,191.52,2742.0,191.7,191.7,191.52,191.52,2742.0
2023-08-08 12:25:00,191.44,191.63,191.29,191.37,5306.0,191.44,191.63,191.29,191.37,5306.0
2023-08-08 12:30:00,191.44,192.0,191.44,192.0,1584.0,191.44,192.0,191.44,192.0,1584.0
2023-08-08 12:35:00,192.01,192.14,192.01,192.14,200.0,192.01,192.14,192.01,192.14,200.0
2023-08-08 12:40:00,192.1,192.44,192.1,192.44,1165.0,192.1,192.44,192.1,192.44,1165.0
2023-08-08 12:45:00,192.41,192.41,192.21,192.28,1700.0,192.41,192.41,192.21,192.28,1700.0
2023-08-08 12:50:00,192.28,192.29,192.04,192.05,1121.0,192.28,192.29,192.04,192.05,1121.0
2023-08-08 12:55:00,192.15,192.15,192.05,192.06,800.0,192.15,192.15,192.05,192.06,800.0
2023-08-08 13:00:00,192.06,192.17,192.02,192.03,5700.0,192.06,192.17,192.02,192.03,5700.0
2023-08-08 13:05:00,191.99,192.08,191.92,192.08,1211.0,191.99,192.08,191.92,192.08,1211.0
2023-08-08 13:10:00,191.98,192.73,191.98,192.73,2100.0,191.98,192.73,191.98,192.73,2100.0
2023-08-08 13:15:00,192.77,193.33,192.76,193.16,1941.0,192.77,193.33,192.76,193.16,1941.0
2023-08-08 13:20:00,193.25,193.36,193.13,193.21,1985.0,193.25,193.36,193.13,193.21,1985.0
2023-08-08 13:25:00,193.16,193.49,193.06,193.49,573.0,193.16,193.49,193.06,193.49,573.0
2023-08-08 13:30:00,193.5,193.8,193.35,193.36,1998.0,193.5,193.8,193.35,193.36,1998.0
2023-08-08 13:35:00,193.3,193.49,193.3,193.49,574.0,193.3,193.49,193.3,193.49,574.0
2023-08-08 13:40:00,193.67,193.74,193.59,193.74,413.0,193.67,193.74,193.59,193.74,413.0
2023-08-08 13:45:00,193.68,193.75,193.62,193.63,400.0,193.68,193.75,193.62,193.63,400.0
2023-08-08 13:50:00,193.68,193.8,193.52,193.66,2573.0,193.68,193.8,193.52,193.66,2573.0
2023-08-08 13:55:00,193.78,193.87,193.76,193.87,1000.0,193.78,193.87,193.76,193.87,1000.0
2023-08-08 14:00:00,193.7,193.7,193.27,193.33,2790.0,193.7,193.7,193.27,193.33,2790.0
2023-08-08 14:05:00,193.33,193.34,193.17,193.31,9400.0,193.33,193.34,193.17,193.31,9400.0
2023-08-08 14:10:00,193.33,193.47,193.3,193.37,1735.0,193.33,193.47,193.3,193.37,1735.0
2023-08-08 14:15:00,193.49,194.01,193.44,194.01,2324.0,193.49,194.01,193.44,194.01,2324.0
2023-08-08 14:20:00,193.84,193.84,193.49,193.54,2500.0,193.84,193.84,193.49,193.54,2500.0
2023-08-08 14:25:00,193.45,193.45,193.15,193.15,1377.0,193.45,193.45,193.15,193.15,1377.0
2023-08-08 14:30:00,193.22,193.25,193.01,193.12,7513.0,193.22,193.25,193.01,193.12,7513.0
2023-08-08 14:35:00,193.27,193.27,193.01,193.01,300.0,193.27,193.27,193.01,193.01,300.0
2023-08-08 14:40:00,193.17,193.17,192.72,192.84,3220.0,193.17,193.17,192.72,192.84,3220.0
2023-08-08 14:45:00,192.89,193.08,192.82,193.08,6055.0,192.89,193.08,192.82,193.08,6055.0
2023-08-08 14:50:00,193.08,193.26,193.0,193.26,9045.0,193.08,193.26,193.0,193.26,9045.0
2023-08-08 14:55:00,193.32,193.74,193.32,193.62,2339.0,193.32,193.74,193.32,193.62,2339.0
2023-08-08 15:00:00,193.52,193.68,193.43,193.68,2370.0,193.52,193.68,193.43,193.68,2370.0
2023-08-08 15:05:00,193.91,193.94,193.63,193.63,2019.0,193.91,193.94,193.63,193.63,2019.0
2023-08-08 15:10:00,193.71,193.75,193.58,193.6,1497.0,193.71,193.75,193.58,193.6,1497.0
2023-08-08 15:15:00,193.74,193.79,193.68,193.73,1390.0,193.74,193.79,193.68,193.73,1390.0
2023-08-08 15:20:00,193.8,194.08,193.73,194.03,6372.0,193.8,194.08,193.73,194.03,6372.0
2023-08-08 15:25:00,194.04,194.08,193.64,193.65,5001.0,194.04,194.08,193.64,193.65,5001.0
2023-08-08 15:30:00,193.61,193.78,193.43,193.72,4676.0,193.61,193.78,193.43,193.72,4676.0
2023-08-08 15:35:00,193.79,193.81,193.68,193.72,3616.0,193.79,193.81,193.68,193.72,3616.0
2023-08-08 15:40:00,193.82,194.22,193.82,194.22,4588.0,193.82,194.22,193.82,194.22,4588.0
2023-08-08 15:45:00,194.18,194.47,194.17,194.38,7423.0,194.18,194.47,194.17,194.38,7423.0
2023-08-08 15:50:00,194.38,194.44,194.05,194.05,13621.0,194.38,194.44,194.05,194.05,13621.0
2023-08-08 15:55:00,194.12,194.43,193.91,193.95,37256.0,194.12,194.43,193.91,193.95,37256.0
2023-08-09 09:30:00,192.71,193.42,192.28,192.85,5330.0,192.71,193.42,192.28,192.85,5330.0
2023-08-09 09:35:00,192.85,192.85,192.85,192.85,0.0,192.85,192.85,192.85,192.85,0.0
2023-08-09 09:40:00,192.52,192.91,192.38,192.4,5841.0,192.52,192.91,192.38,192.4,5841.0
2023-08-09 09:45:00,192.89,192.89,192.42,192.89,1032.0,192.89,192.89,192.42,192.89,1032.0
2023-08-09 09:50:00,192.46,192.96,191.96,192.28,2541.0,192.46,192.96,191.96,192.28,2541.0
2023-08-09 09:55:00,192.33,192.44,191.59,192.01,11999.0,192.33,192.44,191.59,192.01,11999.0
2023-08-09 10:00:00,191.93,192.35,191.93,192.21,2172.0,191.93,192.35,191.93,192.21,2172.0
2023-08-09 10:05:00,192.25,192.25,191.87,191.91,2538.0,192.25,192.25,191.87,191.91,2538.0
2023-08-09 10:10:00,191.91,192.2,191.91,192.04,3316.0,191.91,192.2,191.91,192.04,3316.0
2023-08-09 10:15:00,192.06,192.49,191.94,192.42,3442.0,192.06,192.49,191.94,192.42,3442.0
2023-08-09 10:20:00,192.29,192.79,192.23,192.62,1791.0,192.29,192.79,192.23,192.62,1791.0
2023-08-09 10:25:00,192.58,193.13,192.58,193.13,1150.0,192.58,193.13,192.58,193.13,1150.0
2023-08-09 10:30:00,193.21,193.26,192.65,192.65,2758.0,193.21,193.26,192.65,192.65,2758.0
2023-08-09 10:35:00,192.65,193.04,192.65,192.83,1800.0,192.65,193.04,192.65,192.83,1800.0
2023-08-09 10:40:00,192.68,192.9,192.59,192.64,2665.0,192.68,192.9,192.59,192.64,2665.0
2023-08-09 10:45:00,192.64,192.64,192.42,192.45,1780.0,192.64,192.64,192.42,192.45,1780.0
2023-08-09 10:50:00,192.48,192.48,192.14,192.14,1857.0,192.48,192.48,192.14,192.14,1857.0
2023-08-09 10:55:00,192.17,192.17,191.87,191.92,1768.0,192.17,192.17,191.87,191.92,1768.0
2023-08-09 11:00:00,191.92,192.45,191.86,192.37,2022.0,191.92,192.45,191.86,192.37,2022.0
2023-08-09 11:05:00,192.41,192.68,192.24,192.24,7953.0,192.41,192.68,192.24,192.24,7953.0
2023-08-09 11:10:00,192.21,192.21,192.0,192.06,1441.0,192.21,192.21,192.0,192.06,1441.0
2023-08-09 11:15:00,192.06,192.06,191.49,191.49,7079.0,192.06,192.06,191.49,191.49,7079.0
2023-08-09 11:20:00,191.42,192.0,191.42,191.94,7998.0,191.42,192.0,191.42,191.94,7998.0
2023-08-09 11:25:00,192.04,192.04,191.8,191.91,1219.0,192.04,192.04,191.8,191.91,1219.0
2023-08-09 11:30:00,191.78,192.13,191.75,192.1,2823.0,191.78,192.13,191.75,192.1,2823.0
2023-08-09 11:35:00,192.06,192.06,191.97,191.97,800.0,192.06,192.06,191.97,191.97,800.0
2023-08-09 11:40:00,191.98,192.18,191.66,191.66,2398.0,191.98,192.18,191.66,191.66,2398.0
2023-08-09 11:45:00,191.66,191.72,191.53,191.71,2100.0,191.66,191.72,191.53,191.71,2100.0
2023-08-09 11:50:00,191.8,191.8,191.57,191.68,700.0,191.8,191.8,191.57,191.68,700.0
2023-08-09 11:55:00,191.7,191.91,191.7,191.91,700.0,191.7,191.91,191.7,191.91,700.0
2023-08-09 12:00:00,191.81,191.88,191.69,191.73,1054.0,191.81,191.88,191.69,191.73,1054.0
2023-08-09 12:05:00,191.74,191.94,191.61,191.66,4414.0,191.74,191.94,191.61,191.66,4414.0
2023-08-09 12:10:00,191.73,192.13,191.59,192.13,2312.0,191.73,192.13,191.59,192.13,2312.0
2023-08-09 12:15:00,192.15,192.24,191.52,191.52,10554.0,192.15,192.24,191.52,191.52,10554.0
2023-08-09 12:20:00,191.5,191.9,191.4,191.9,2411.0,191.5,191.9,191.4,191.9,2411.0
2023-08-09 12:25:00,191.81,192.04,191.79,192.0,8662.0,191.81,192.04,191.79,192.0,8662.0
2023-08-09 12:30:00,192.11,192.64,192.1,192.53,1300.0,192.11,192.64,192.1,192.53,1300.0
2023-08-09 12:35:00,192.52,192.52,192.49,192.49,314.0,192.52,192.52,192.49,192.49,314.0
2023-08-09 12:40:00,192.52,192.91,192.52,192.88,3444.0,192.52,192.91,192.52,192.88,3444.0
2023-08-09 12:45:00,192.88,193.3,192.88,193.23,1100.0,192.88,193.3,192.88,193.23,1100.0
2023-08-09 12:50:00,193.31,193.52,193.31,193.51,1692.0,193.31,193.52,193.31,193.51,1692.0
2023-08-09 12:55:00,193.56,193.68,193.56,193.64,3053.0,193.56,193.68,193.56,193.64,3053.0
2023-08-09 13:00:00,193.56,193.82,193.53,193.62,4650.0,193.56,193.82,193.53,193.62,4650.0
2023-08-09 13:05:00,193.58,194.06,193.58,193.96,1824.0,193.58,194.06,193.58,193.96,1824.0
2023-08-09 13:10:00,194.03,194.04,193.79,193.86,1300.0,194.03,194.04,193.79,193.86,1300.0
2023-08-09 13:15:00,193.85,193.85,193.58,193.77,4186.0,193.85,193.85,193.58,193.77,4186.0
2023-08-09 13:20:00,193.62,194.0,193.62,193.96,1209.0,193.62,194.0,193.62,193.96,1209.0
2023-08-09 13:25:00,193.96,194.3,193.94,194.3,1920.0,193.96,194.3,193.94,194.3,1920.0
2023-08-09 13:30:00,194.24,194.4,194.23,194.35,2800.0,194.24,194.4,194.23,194.35,2800.0
2023-08-09 13:35:00,194.38,194.42,194.37,194.4,900.0,194.38,194.42,194.37,194.4,900.0
2023-08-09 13:40:00,194.4,194.41,193.85,193.93,5752.0,194.4,194.41,193.85,193.93,5752.0
2023-08-09 13:45:00,193.92,194.01,193.85,193.91,3114.0,193.92,194.01,193.85,193.91,3114.0
2023-08-09 13:50:00,193.92,194.08,193.87,194.06,2200.0,193.92,194.08,193.87,194.06,2200.0
2023-08-09 13:55:00,194.01,194.01,193.69,193.87,4888.0,194.01,194.01,193.69,193.87,4888.0
2023-08-09 14:00:00,193.87,194.06,193.78,194.06,4848.0,193.87,194.06,193.78,194.06,4848.0
2023-08-09 14:05:00,194.03,194.03,193.85,193.92,2685.0,194.03,194.03,193.85,193.92,2685.0
2023-08-09 14:10:00,194.0,194.29,194.0,194.29,603.0,194.0,194.29,194.0,194.29,603.0
2023-08-09 14:15:00,194.34,194.42,194.23,194.25,3375.0,194.34,194.42,194.23,194.25,3375.0
2023-08-09 14:20:00,194.33,194.47,194.25,194.32,1804.0,194.33,194.47,194.25,194.32,1804.0
2023-08-09 14:25:00,194.28,194.47,194.27,194.36,1189.0,194.28,194.47,194.27,194.36,1189.0
2023-08-09 14:30:00,194.36,194.47,194.29,194.38,1388.0,194.36,194.47,194.29,194.38,1388.0
2023-08-09 14:35:00,194.34,194.34,194.22,194.23,900.0,194.34,194.34,194.22,194.23,900.0
2023-08-09 14:40:00,194.14,194.32,194.12,194.17,1600.0,194.14,194.32,194.12,194.17,1600.0
2023-08-09 14:45:00,194.12,194.19,194.12,194.19,600.0,194.12,194.19,194.12,194.19,600.0
2023-08-09 14:50:00,194.17,194.18,193.72,193.84,17524.0,194.17,194.18,193.72,193.84,17524.0
2023-08-09 14:55:00,193.76,194.04,193.75,193.75,3925.0,193.76,194.04,193.75,193.75,3925.0
2023-08-09 15:00:00,193.6,194.02,193.59,193.97,6434.0,193.6,194.02,193.59,193.97,6434.0
2023-08-09 15:05:00,194.02,194.02,193.66,193.76,1500.0,194.02,194.02,193.66,193.76,1500.0
2023-08-09 15:10:00,193.61,193.62,193.52,193.62,700.0,193.61,193.62,193.52,193.62,700.0
2023-08-09 15:15:00,193.52,193.56,193.36,193.36,1080.0,193.52,193.56,193.36,193.36,1080.0
2023-08-09 15:20:00,193.31,193.82,193.31,193.77,3250.0,193.31,193.82,193.31,193.77,3250.0
2023-08-09 15:25:00,193.85,194.02,193.55,193.55,2128.0,193.85,194.02,193.55,193.55,2128.0
2023-08-09 15:30:00,193.66,193.74,193.48,193.5,1873.0,193.66,193.74,193.48,193.5,1873.0
2023-08-09 15:35:00,193.48,193.86,193.46,193.86,4826.0,193.48,193.86,193.46,193.86,4826.0
2023-08-09 15:40:00,193.78,194.01,193.78,193.98,5113.0,193.78,194.01,193.78,193.98,5113.0
2023-08-09 15:45:00,193.9,193.94,193.76,193.87,8793.0,193.9,193.94,193.76,193.87,8793.0
2023-08-09 15:50:00,193.84,194.05,193.78,193.99,15130.0,193.84,194.05,193.78,193.99,15130.0
2023-08-09 15:55:00,193.95,194.21,193.78,193.97,54603.0,193.95,194.21,193.78,193.97,54603.0
2023-08-10 09:30:00,195.76,196.59,195.26,196.59,7651.0,195.76,196.59,195.26,196.59,7651.0
2023-08-10 09:35:00,196.31,197.22,196.31,196.9,6810.0,196.31,197.22,196.31,196.9,6810.0
2023-08-10 09:40:00,196.87,197.4,196.03,196.06,3540.0,196.87,197.4,196.03,196.06,3540.0
2023-08-10 09:45:00,196.36,196.87,195.94,196.43,2123.0,196.36,196.87,195.94,196.43,2123.0
2023-08-10 09:50:00,196.42,196.87,195.94,196.49,10484.0,196.42,196.87,195.94,196.49,10484.0
2023-08-10 09:55:00,196.61,197.13,196.56,196.93,4303.0,196.61,197.13,196.56,196.93,4303.0
2023-08-10 10:00:00,197.17,197.17,196.01,196.01,3425.0,197.17,197.17,196.01,196.01,3425.0
2023-08-10 10:05:00,196.07,196.42,195.98,196.22,14701.0,196.07,196.42,195.98,196.22,14701.0
2023-08-10 10:10:00,196.2,196.57,196.18,196.31,3625.0,196.2,196.57,196.18,196.31,3625.0
2023-08-10 10:15:00,196.52,196.67,196.3,196.34,3064.0,196.52,196.67,196.3,196.34,3064.0
2023-08-10 10:20:00,196.51,196.6,196.32,196.6,2975.0,196.51,196.6,196.32,196.6,2975.0
2023-08-10 10:25:00,196.51,196.63,196.34,196.34,1000.0,196.51,196.63,196.34,196.34,1000.0
2023-08-10 10:30:00,196.3,196.59,196.3,196.31,716.0,196.3,196.59,196.3,196.31,716.0
2023-08-10 10:35:00,196.4,196.54,195.98,196.33,4874.0,196.4,196.54,195.98,196.33,4874.0
2023-08-10 10:40:00,196.22,196.24,195.97,196.2,2250.0,196.22,196.24,195.97,196.2,2250.0
2023-08-10 10:45:00,196.19,196.19,195.83,195.97,3070.0,196.19,196.19,195.83,195.97,3070.0
2023-08-10 10:50:00,196.04,196.19,195.75,196.11,1613.0,196.04,196.19,195.75,196.11,1613.0
2023-08-10 10:55:00,196.19,196.27,196.07,196.08,2427.0,196.19,196.27,196.07,196.08,2427.0
2023-08-10 11:00:00,196.04,196.06,195.44,195.59,3702.0,196.04,196.06,195.44,195.59,3702.0
2023-08-10 11:05:00,195.58,195.97,195.55,195.68,2485.0,195.58,195.97,195.55,195.68,2485.0
2023-08-10 11:10:00,195.77,195.78,195.51,195.64,444.0,195.77,195.78,195.51,195.64,444.0
2023-08-10 11:15:00,195.39,195.39,195.07,195.12,3377.0,195.39,195.39,195.07,195.12,3377.0
2023-08-10 11:20:00,195.18,195.31,194.99,195.16,8738.0,195.18,195.31,194.99,195.16,8738.0
2023-08-10 11:25:00,195.35,195.4,194.95,195.09,10939.0,195.35,195.4,194.95,195.09,10939.0
2023-08-10 11:30:00,195.0,195.29,194.98,195.29,1200.0,195.0,195.29,194.98,195.29,1200.0
2023-08-10 11:35:00,195.47,195.47,195.47,195.47,100.0,195.47,195.47,195.47,195.47,100.0
2023-08-10 11:40:00,195.29,195.29,194.79,194.79,903.0,195.29,195.29,194.79,194.79,903.0
2023-08-10 11:45:00,194.63,194.63,194.33,194.33,772.0,194.63,194.63,194.33,194.33,772.0
2023-08-10 11:50:00,194.21,194.21,193.5,193.72,2355.0,194.21,194.21,193.5,193.72,2355.0
2023-08-10 11:55:00,193.72,193.86,193.7,193.86,1104.0,193.72,193.86,193.7,193.86,1104.0
2023-08-10 12:00:00,193.87,194.07,193.66,193.99,3675.0,193.87,194.07,193.66,193.99,3675.0
2023-08-10 12:05:00,193.94,194.01,193.9,193.91,500.0,193.94,194.01,193.9,193.91,500.0
2023-08-10 12:10:00,194.1,194.11,193.94,194.11,519.0,194.1,194.11,193.94,194.11,519.0
2023-08-10 12:15:00,193.92,193.92,193.69,193.76,2000.0,193.92,193.92,193.69,193.76,2000.0
2023-08-10 12:20:00,193.82,193.82,193.53,193.53,2078.0,193.82,193.82,193.53,193.53,2078.0
2023-08-10 12:25:00,193.41,193.43,193.0,193.43,1621.0,193.41,193.43,193.0,193.43,1621.0
2023-08-10 12:30:00,193.37,193.62,193.35,193.41,1263.0,193.37,193.62,193.35,193.41,1263.0
2023-08-10 12:35:00,193.41,193.43,193.15,193.28,1920.0,193.41,193.43,193.15,193.28,1920.0
2023-08-10 12:40:00,193.27,193.48,193.24,193.48,952.0,193.27,193.48,193.24,193.48,952.0
2023-08-10 12:45:00,193.59,193.82,193.56,193.66,1303.0,193.59,193.82,193.56,193.66,1303.0
2023-08-10 12:50:00,193.65,193.65,193.08,193.08,5320.0,193.65,193.65,193.08,193.08,5320.0
2023-08-10 12:55:00,193.15,193.31,192.94,193.09,2909.0,193.15,193.31,192.94,193.09,2909.0
2023-08-10 13:00:00,193.1,193.25,193.1,193.2,608.0,193.1,193.25,193.1,193.2,608.0
2023-08-10 13:05:00,193.17,193.17,193.1,193.1,300.0,193.17,193.17,193.1,193.1,300.0
2023-08-10 13:10:00,193.06,193.09,192.94,193.07,1100.0,193.06,193.09,192.94,193.07,1100.0
2023-08-10 13:15:00,193.06,193.19,192.96,192.96,814.0,193.06,193.19,192.96,192.96,814.0
2023-08-10 13:20:00,192.84,192.85,192.57,192.63,1036.0,192.84,192.85,192.57,192.63,1036.0
2023-08-10 13:25:00,192.49,192.53,192.36,192.37,800.0,192.49,192.53,192.36,192.37,800.0
2023-08-10 13:30:00,192.34,192.44,192.3,192.44,555.0,192.34,192.44,192.3,192.44,555.0
2023-08-10 13:35:00,192.47,192.47,192.09,192.09,1306.0,192.47,192.47,192.09,192.09,1306.0
2023-08-10 13:40:00,192.02,192.02,191.71,191.85,1983.0,192.02,192.02,191.71,191.85,1983.0
2023-08-10 13:45:00,191.88,192.15,191.88,192.06,1294.0,191.88,192.15,191.88,192.06,1294.0
2023-08-10 13:50:00,192.11,192.29,192.07,192.28,1855.0,192.11,192.29,192.07,192.28,1855.0
2023-08-10 13:55:00,191.96,191.97,191.43,191.67,3002.0,191.96,191.97,191.43,191.67,3002.0
2023-08-10 14:00:00,191.79,192.03,191.79,191.92,1766.0,191.79,192.03,191.79,191.92,1766.0
2023-08-10 14:05:00,192.01,192.29,192.01,192.26,969.0,192.01,192.29,192.01,192.26,969.0
2023-08-10 14:10:00,192.66,192.66,192.25,192.52,1400.0,192.66,192.66,192.25,192.52,1400.0
2023-08-10 14:15:00,192.4,192.51,192.33,192.33,1292.0,192.4,192.51,192.33,192.33,1292.0
2023-08-10 14:20:00,192.21,192.44,192.21,192.42,1103.0,192.21,192.44,192.21,192.42,1103.0
2023-08-10 14:25:00,192.6,192.61,192.34,192.47,2281.0,192.6,192.61,192.34,192.47,2281.0
2023-08-10 14:30:00,192.55,192.63,192.37,192.56,1509.0,192.55,192.63,192.37,192.56,1509.0
2023-08-10 14:35:00,192.46,192.48,192.46,192.48,200.0,192.46,192.48,192.46,192.48,200.0
2023-08-10 14:40:00,192.6,192.62,192.47,192.62,1511.0,192.6,192.62,192.47,192.62,1511.0
2023-08-10 14:45:00,192.7,192.71,192.48,192.68,2563.0,192.7,192.71,192.48,192.68,2563.0
2023-08-10 14:50:00,192.93,192.93,192.73,192.81,605.0,192.93,192.93,192.73,192.81,605.0
2023-08-10 14:55:00,192.79,192.92,192.78,192.79,800.0,192.79,192.92,192.78,192.79,800.0
2023-08-10 15:00:00,192.86,193.01,192.7,193.01,2305.0,192.86,193.01,192.7,193.01,2305.0
2023-08-10 15:05:00,193.02,193.03,192.85,192.93,850.0,193.02,193.03,192.85,192.93,850.0
2023-08-10 15:10:00,193.05,193.37,192.97,193.35,6312.0,193.05,193.37,192.97,193.35,6312.0
2023-08-10 15:15:00,193.78,193.78,193.58,193.59,960.0,193.78,193.78,193.58,193.59,960.0
2023-08-10 15:20:00,193.59,193.65,193.44,193.45,1896.0,193.59,193.65,193.44,193.45,1896.0
2023-08-10 15:25:00,193.29,193.29,193.06,193.17,2015.0,193.29,193.29,193.06,193.17,2015.0
2023-08-10 15:30:00,193.12,193.13,192.74,192.77,1756.0,193.12,193.13,192.74,192.77,1756.0
2023-08-10 15:35:00,192.78,192.8,192.64,192.73,3116.0,192.78,192.8,192.64,192.73,3116.0
2023-08-10 15:40:00,192.75,192.81,192.66,192.76,4139.0,192.75,192.81,192.66,192.76,4139.0
2023-08-10 15:45:00,192.75,193.16,192.67,192.97,3873.0,192.75,193.16,192.67,192.97,3873.0
2023-08-10 15:50:00,192.9,193.11,192.88,192.93,8328.0,192.9,193.11,192.88,192.93,8328.0
2023-08-10 15:55:00,192.86,193.11,192.63,192.8,31253.0,192.86,193.11,192.63,192.8,31253.0
2023-08-11 09:30:00,191.42,192.57,191.42,192.3,5424.0,191.42,192.57,191.42,192.3,5424.0
2023-08-11 09:35:00,192.4,193.98,192.4,193.31,2748.0,192.4,193.98,192.4,193.31,2748.0
2023-08-11 09:40:00,193.2,193.39,193.14,193.18,1000.0,193.2,193.39,193.14,193.18,1000.0
2023-08-11 09:45:00,193.11,193.9,192.4,193.79,3209.0,193.11,193.9,192.4,193.79,3209.0
2023-08-11 09:50:00,193.75,193.75,193.07,193.53,1055.0,193.75,193.75,193.07,193.53,1055.0
2023-08-11 09:55:00,193.54,193.88,193.49,193.52,3544.0,193.54,193.88,193.49,193.52,3544.0
2023-08-11 10:00:00,193.64,193.99,193.5,193.62,4600.0,193.64,193.99,193.5,193.62,4600.0
2023-08-11 10:05:00,193.69,194.14,193.64,194.11,4343.0,193.69,194.14,193.64,194.11,4343.0
2023-08-11 10:10:00,193.91,194.17,193.73,193.99,4000.0,193.91,194.17,193.73,193.99,4000.0
2023-08-11 10:15:00,193.93,194.3,193.92,194.13,6077.0,193.93,194.3,193.92,194.13,6077.0
2023-08-11 10:20:00,194.29,194.83,194.29,194.69,1202.0,194.29,194.83,194.29,194.69,1202.0
2023-08-11 10:25:00,194.65,194.65,194.41,194.59,2115.0,194.65,194.65,194.41,194.59,2115.0
2023-08-11 10:30:00,194.41,194.49,194.2,194.42,1400.0,194.41,194.49,194.2,194.42,1400.0
2023-08-11 10:35:00,194.46,194.65,194.24,194.65,1858.0,194.46,194.65,194.24,194.65,1858.0
2023-08-11 10:40:00,194.83,194.84,194.33,194.41,2804.0,194.83,194.84,194.33,194.41,2804.0
2023-08-11 10:45:00,194.54,194.74,194.32,194.52,1487.0,194.54,194.74,194.32,194.52,1487.0
2023-08-11 10:50:00,194.53,194.53,194.1,194.32,1600.0,194.53,194.53,194.1,194.32,1600.0
2023-08-11 10:55:00,194.23,194.55,194.02,194.13,2872.0,194.23,194.55,194.02,194.13,2872.0
2023-08-11 11:00:00,194.13,194.16,193.81,193.83,2681.0,194.13,194.16,193.81,193.83,2681.0
2023-08-11 11:05:00,193.8,193.89,193.67,193.87,2444.0,193.8,193.89,193.67,193.87,2444.0
2023-08-11 11:10:00,193.87,193.96,193.46,193.72,2819.0,193.87,193.96,193.46,193.72,2819.0
2023-08-11 11:15:00,193.7,193.7,193.52,193.57,981.0,193.7,193.7,193.52,193.57,981.0
2023-08-11 11:20:00,193.7,193.77,193.53,193.76,1618.0,193.7,193.77,193.53,193.76,1618.0
2023-08-11 11:25:00,193.46,193.68,193.33,193.34,3917.0,193.46,193.68,193.33,193.34,3917.0
2023-08-11 11:30:00,193.31,193.35,192.93,192.93,1974.0,193.31,193.35,192.93,192.93,1974.0
2023-08-11 11:35:00,193.19,193.19,192.92,193.04,2882.0,193.19,193.19,192.92,193.04,2882.0
2023-08-11 11:40:00,192.9,193.13,192.9,193.13,1597.0,192.9,193.13,192.9,193.13,1597.0
2023-08-11 11:45:00,193.03,193.17,193.02,193.04,1321.0,193.03,193.17,193.02,193.04,1321.0
2023-08-11 11:50:00,193.06,193.25,193.02,193.25,2800.0,193.06,193.25,193.02,193.25,2800.0
2023-08-11 11:55:00,193.28,193.36,193.26,193.27,1307.0,193.28,193.36,193.26,193.27,1307.0
2023-08-11 12:00:00,193.37,193.48,193.3,193.4,2000.0,193.37,193.48,193.3,193.4,2000.0
2023-08-11 12:05:00,193.49,193.67,193.48,193.62,4717.0,193.49,193.67,193.48,193.62,4717.0
2023-08-11 12:10:00,193.66,193.84,193.52,193.84,1300.0,193.66,193.84,193.52,193.84,1300.0
2023-08-11 12:15:00,193.83,193.83,193.52,193.69,1021.0,193.83,193.83,193.52,193.69,1021.0
2023-08-11 12:20:00,193.84,193.84,193.66,193.66,1507.0,193.84,193.84,193.66,193.66,1507.0
2023-08-11 12:25:00,193.66,193.95,193.56,193.95,1900.0,193.66,193.95,193.56,193.95,1900.0
2023-08-11 12:30:00,193.99,194.21,193.99,194.0,4302.0,193.99,194.21,193.99,194.0,4302.0
2023-08-11 12:35:00,193.98,194.16,193.78,193.78,2718.0,193.98,194.16,193.78,193.78,2718.0
2023-08-11 12:40:00,193.8,193.83,193.62,193.64,1577.0,193.8,193.83,193.62,193.64,1577.0
2023-08-11 12:45:00,193.52,193.65,193.52,193.56,2010.0,193.52,193.65,193.52,193.56,2010.0
2023-08-11 12:50:00,193.53,193.63,193.43,193.63,1052.0,193.53,193.63,193.43,193.63,1052.0
2023-08-11 12:55:00,193.63,193.64,193.49,193.62,1133.0,193.63,193.64,193.49,193.62,1133.0
2023-08-11 13:00:00,193.69,194.02,193.69,193.99,1500.0,193.69,194.02,193.69,193.99,1500.0
2023-08-11 13:05:00,193.87,193.91,193.57,193.62,3581.0,193.87,193.91,193.57,193.62,3581.0
2023-08-11 13:10:00,193.72,193.92,193.72,193.92,500.0,193.72,193.92,193.72,193.92,500.0
2023-08-11 13:15:00,193.95,194.02,193.71,193.81,2104.0,193.95,194.02,193.71,193.81,2104.0
2023-08-11 13:20:00,193.95,193.98,193.84,193.89,1100.0,193.95,193.98,193.84,193.89,1100.0
2023-08-11 13:25:00,194.0,194.06,193.88,193.97,9149.0,194.0,194.06,193.88,193.97,9149.0
2023-08-11 13:30:00,193.94,193.94,193.74,193.86,1700.0,193.94,193.94,193.74,193.86,1700.0
2023-08-11 13:35:00,193.81,193.81,193.6,193.63,1879.0,193.81,193.81,193.6,193.63,1879.0
2023-08-11 13:40:00,193.63,193.63,193.45,193.5,3110.0,193.63,193.63,193.45,193.5,3110.0
2023-08-11 13:45:00,193.49,193.66,193.49,193.66,1103.0,193.49,193.66,193.49,193.66,1103.0
2023-08-11 13:50:00,193.77,193.97,193.75,193.97,1767.0,193.77,193.97,193.75,193.97,1767.0
2023-08-11 13:55:00,193.93,193.99,193.72,193.96,2300.0,193.93,193.99,193.72,193.96,2300.0
2023-08-11 14:00:00,194.03,194.21,193.92,193.93,5460.0,194.03,194.21,193.92,193.93,5460.0
2023-08-11 14:05:00,193.89,194.09,193.89,193.94,3025.0,193.89,194.09,193.89,193.94,3025.0
2023-08-11 14:10:00,193.83,193.99,193.83,193.99,1400.0,193.83,193.99,193.83,193.99,1400.0
2023-08-11 14:15:00,194.01,194.13,193.89,193.96,4178.0,194.01,194.13,193.89,193.96,4178.0
2023-08-11 14:20:00,193.83,193.83,193.74,193.79,1210.0,193.83,193.83,193.74,193.79,1210.0
2023-08-11 14:25:00,193.85,194.08,193.85,194.08,3047.0,193.85,194.08,193.85,194.08,3047.0
2023-08-11 14:30:00,193.91,194.34,193.91,194.05,3101.0,193.91,194.34,193.91,194.05,3101.0
2023-08-11 14:35:00,194.07,194.2,193.84,194.2,3392.0,194.07,194.2,193.84,194.2,3392.0
2023-08-11 14:40:00,194.19,194.19,194.07,194.07,1500.0,194.19,194.19,194.07,194.07,1500.0
2023-08-11 14:45:00,194.09,194.25,194.08,194.21,1600.0,194.09,194.25,194.08,194.21,1600.0
2023-08-11 14:50:00,194.2,194.28,194.11,194.13,3069.0,194.2,194.28,194.11,194.13,3069.0
2023-08-11 14:55:00,194.25,194.36,194.21,194.27,2596.0,194.25,194.36,194.21,194.27,2596.0
2023-08-11 15:00:00,194.23,194.39,194.09,194.34,2217.0,194.23,194.39,194.09,194.34,2217.0
2023-08-11 15:05:00,194.34,194.34,194.12,194.13,3892.0,194.34,194.34,194.12,194.13,3892.0
2023-08-11 15:10:00,194.13,194.23,194.08,194.22,1666.0,194.13,194.23,194.08,194.22,1666.0
2023-08-11 15:15:00,194.22,194.34,194.13,194.34,3821.0,194.22,194.34,194.13,194.34,3821.0
2023-08-11 15:20:00,194.35,194.48,194.25,194.48,2931.0,194.35,194.48,194.25,194.48,2931.0
2023-08-11 15:25:00,194.48,194.67,194.48,194.65,3200.0,194.48,194.67,194.48,194.65,3200.0
2023-08-11 15:30:00,194.64,194.96,194.58,194.89,2422.0,194.64,194.96,194.58,194.89,2422.0
2023-08-11 15:35:00,194.99,195.01,194.83,194.91,5830.0,194.99,195.01,194.83,194.91,5830.0
2023-08-11 15:40:00,194.93,194.99,194.79,194.89,7044.0,194.93,194.99,194.79,194.89,7044.0
2023-08-11 15:45:00,194.96,195.03,194.83,194.9,12167.0,194.96,195.03,194.83,194.9,12167.0
2023-08-11 15:50:00,194.83,194.84,194.38,194.44,15623.0,194.83,194.84,194.38,194.44,15623.0
2023-08-11 15:55:00,194.35,194.57,193.78,194.09,81528.0,194.35,194.57,193.78,194.09,81528.0
2023-08-14 09:30:00,193.66,193.66,192.91,193.31,22182.0,193.66,193.66,192.91,193.31,22182.0
2023-08-14 09:35:00,193.02,193.31,192.58,192.75,895.0,193.02,193.31,192.58,192.75,895.0
2023-08-14 09:40:00,193.37,193.51,192.98,193.51,708.0,193.37,193.51,192.98,193.51,708.0
2023-08-14 09:45:00,193.54,193.54,192.84,193.38,1165.0,193.54,193.54,192.84,193.38,1165.0
2023-08-14 09:50:00,193.38,193.67,193.07,193.31,5319.0,193.38,193.67,193.07,193.31,5319.0
2023-08-14 09:55:00,193.24,193.91,193.24,193.77,1000.0,193.24,193.91,193.24,193.77,1000.0
2023-08-14 10:00:00,193.56,193.56,193.09,193.47,2686.0,193.56,193.56,193.09,193.47,2686.0
2023-08-14 10:05:00,193.37,193.56,193.2,193.49,3505.0,193.37,193.56,193.2,193.49,3505.0
2023-08-14 10:10:00,193.44,193.93,193.38,193.8,2710.0,193.44,193.93,193.38,193.8,2710.0
2023-08-14 10:15:00,193.79,193.79,193.38,193.38,2100.0,193.79,193.79,193.38,193.38,2100.0
2023-08-14 10:20:00,193.28,193.32,193.07,193.27,18702.0,193.28,193.32,193.07,193.27,18702.0
2023-08-14 10:25:00,193.26,193.41,192.96,193.02,10608.0,193.26,193.41,192.96,193.02,10608.0
2023-08-14 10:30:00,193.02,193.37,192.89,193.31,25807.0,193.02,193.37,192.89,193.31,25807.0
2023-08-14 10:35:00,193.25,193.57,193.17,193.3,2335.0,193.25,193.57,193.17,193.3,2335.0
2023-08-14 10:40:00,193.27,193.33,193.11,193.15,1807.0,193.27,193.33,193.11,193.15,1807.0
2023-08-14 10:45:00,193.14,193.37,192.85,193.24,1570.0,193.14,193.37,192.85,193.24,1570.0
2023-08-14 10:50:00,193.31,193.38,192.98,193.12,7097.0,193.31,193.38,192.98,193.12,7097.0
2023-08-14 10:55:00,193.08,193.25,192.95,193.07,18591.0,193.08,193.25,192.95,193.07,18591.0
2023-08-14 11:00:00,193.13,193.16,192.77,193.03,12343.0,193.13,193.16,192.77,193.03,12343.0
2023-08-14 11:05:00,193.03,193.09,192.84,192.91,2549.0,193.03,193.09,192.84,192.91,2549.0
2023-08-14 11:10:00,192.91,192.91,192.47,192.76,4255.0,192.91,192.91,192.47,192.76,4255.0
2023-08-14 11:15:00,192.68,192.92,192.63,192.74,3205.0,192.68,192.92,192.63,192.74,3205.0
2023-08-14 11:20:00,192.81,192.86,192.45,192.55,2493.0,192.81,192.86,192.45,192.55,2493.0
2023-08-14 11:25:00,192.43,192.71,192.17,192.71,5900.0,192.43,192.71,192.17,192.71,5900.0
2023-08-14 11:30:00,192.78,192.9,192.3,192.3,5937.0,192.78,192.9,192.3,192.3,5937.0
2023-08-14 11:35:00,192.36,192.77,192.35,192.75,10366.0,192.36,192.77,192.35,192.75,10366.0
2023-08-14 11:40:00,192.75,192.8,192.48,192.59,3071.0,192.75,192.8,192.48,192.59,3071.0
2023-08-14 11:45:00,192.6,192.89,192.6,192.89,1200.0,192.6,192.89,192.6,192.89,1200.0
2023-08-14 11:50:00,192.85,192.85,192.41,192.57,2939.0,192.85,192.85,192.41,192.57,2939.0
2023-08-14 11:55:00,192.57,192.88,192.38,192.74,2779.0,192.57,192.88,192.38,192.74,2779.0
2023-08-14 12:00:00,192.88,192.9,192.84,192.84,5820.0,192.88,192.9,192.84,192.84,5820.0
2023-08-14 12:05:00,192.84,192.88,192.62,192.84,5076.0,192.84,192.88,192.62,192.84,5076.0
2023-08-14 12:10:00,192.84,192.88,192.55,192.72,1000.0,192.84,192.88,192.55,192.72,1000.0
2023-08-14 12:15:00,192.5,192.88,192.32,192.44,1036.0,192.5,192.88,192.32,192.44,1036.0
2023-08-14 12:20:00,192.49,192.49,192.2,192.2,500.0,192.49,192.49,192.2,192.2,500.0
2023-08-14 12:25:00,192.19,192.3,192.19,192.2,1560.0,192.19,192.3,192.19,192.2,1560.0
2023-08-14 12:30:00,192.25,192.33,192.16,192.25,700.0,192.25,192.33,192.16,192.25,700.0
2023-08-14 12:35:00,192.14,192.42,192.14,192.42,1451.0,192.14,192.42,192.14,192.42,1451.0
2023-08-14 12:40:00,192.51,192.51,192.35,192.42,1540.0,192.51,192.51,192.35,192.42,1540.0
2023-08-14 12:45:00,192.43,192.47,192.25,192.36,3519.0,192.43,192.47,192.25,192.36,3519.0
2023-08-14 12:50:00,192.34,192.51,192.33,192.49,1100.0,192.34,192.51,192.33,192.49,1100.0
2023-08-14 12:55:00,192.5,192.51,192.38,192.47,1070.0,192.5,192.51,192.38,192.47,1070.0
2023-08-14 13:00:00,192.43,192.43,192.28,192.28,950.0,192.43,192.43,192.28,192.28,950.0
2023-08-14 13:05:00,192.29,192.38,192.18,192.27,590.0,192.29,192.38,192.18,192.27,590.0
2023-08-14 13:10:00,192.28,192.29,192.27,192.28,300.0,192.28,192.29,192.27,192.28,300.0
2023-08-14 13:15:00,192.28,192.39,192.23,192.31,1289.0,192.28,192.39,192.23,192.31,1289.0
2023-08-14 13:20:00,192.31,192.46,192.2,192.44,6479.0,192.31,192.46,192.2,192.44,6479.0
2023-08-14 13:25:00,192.36,192.48,192.27,192.46,2100.0,192.36,192.48,192.27,192.46,2100.0
2023-08-14 13:30:00,192.53,192.64,192.51,192.59,1300.0,192.53,192.64,192.51,192.59,1300.0
2023-08-14 13:35:00,192.75,193.05,192.51,192.72,14369.0,192.75,193.05,192.51,192.72,14369.0
2023-08-14 13:40:00,192.76,192.9,192.69,192.69,1704.0,192.76,192.9,192.69,192.69,1704.0
2023-08-14 13:45:00,192.54,192.73,192.5,192.72,2178.0,192.54,192.73,192.5,192.72,2178.0
2023-08-14 13:50:00,192.64,192.78,192.6,192.75,900.0,192.64,192.78,192.6,192.75,900.0
2023-08-14 13:55:00,192.76,192.89,192.65,192.89,2222.0,192.76,192.89,192.65,192.89,2222.0
2023-08-14 14:00:00,192.69,192.79,192.57,192.64,1372.0,192.69,192.79,192.57,192.64,1372.0
2023-08-14 14:05:00,192.53,192.62,192.2,192.2,13781.0,192.53,192.62,192.2,192.2,13781.0
2023-08-14 14:10:00,192.19,192.33,192.12,192.26,3700.0,192.19,192.33,192.12,192.26,3700.0
2023-08-14 14:15:00,192.23,192.45,192.22,192.45,1300.0,192.23,192.45,192.22,192.45,1300.0
2023-08-14 14:20:00,192.48,192.68,192.48,192.61,2300.0,192.48,192.68,192.48,192.61,2300.0
2023-08-14 14:25:00,192.61,192.79,192.54,192.74,2500.0,192.61,192.79,192.54,192.74,2500.0
2023-08-14 14:30:00,192.81,193.01,192.58,193.01,5097.0,192.81,193.01,192.58,193.01,5097.0
2023-08-14 14:35:00,193.1,193.18,193.06,193.18,1100.0,193.1,193.18,193.06,193.18,1100.0
2023-08-14 14:40:00,193.19,193.35,192.98,193.03,6502.0,193.19,193.35,192.98,193.03,6502.0
2023-08-14 14:45:00,192.95,193.38,192.93,193.05,6578.0,192.95,193.38,192.93,193.05,6578.0
2023-08-14 14:50:00,193.11,193.33,193.05,193.33,4574.0,193.11,193.33,193.05,193.33,4574.0
2023-08-14 14:55:00,193.2,193.45,193.14,193.15,6039.0,193.2,193.45,193.14,193.15,6039.0
2023-08-14 15:00:00,193.15,193.15,192.96,193.0,1401.0,193.15,193.15,192.96,193.0,1401.0
2023-08-14 15:05:00,193.1,193.19,193.05,193.05,3150.0,193.1,193.19,193.05,193.05,3150.0
2023-08-14 15:10:00,192.98,193.38,192.98,193.38,5455.0,192.98,193.38,192.98,193.38,5455.0
2023-08-14 15:15:00,193.33,193.39,193.1,193.1,2500.0,193.33,193.39,193.1,193.1,2500.0
2023-08-14 15:20:00,193.24,193.44,193.24,193.41,2800.0,193.24,193.44,193.24,193.41,2800.0
2023-08-14 15:25:00,193.43,193.43,193.27,193.42,2800.0,193.43,193.43,193.27,193.42,2800.0
2023-08-14 15:30:00,193.27,193.3,192.55,192.55,14060.0,193.27,193.3,192.55,192.55,14060.0
2023-08-14 15:35:00,192.7,192.85,192.6,192.71,4217.0,192.7,192.85,192.6,192.71,4217.0
2023-08-14 15:40:00,192.65,192.84,192.58,192.75,3917.0,192.65,192.84,192.58,192.75,3917.0
2023-08-14 15:45:00,192.77,192.78,192.59,192.75,3273.0,192.77,192.78,192.59,192.75,3273.0
2023-08-14 15:50:00,192.75,192.75,192.39,192.6,10332.0,192.75,192.75,192.39,192.6,10332.0
2023-08-14 15:55:00,192.62,192.76,192.46,192.52,83269.0,192.62,192.76,192.46,192.52,83269.0
2023-08-15 09:30:00,192.28,192.28,192.05,192.05,3057.0,192.28,192.28,192.05,192.05,3057.0
2023-08-15 09:35:00,191.62,191.79,191.61,191.79,250.0,191.62,191.79,191.61,191.79,250.0
2023-08-15 09:40:00,191.6,191.6,191.15,191.15,763.0,191.6,191.6,191.15,191.15,763.0
2023-08-15 09:45:00,191.15,191.15,191.15,191.15,0.0,191.15,191.15,191.15,191.15,0.0
2023-08-15 09:50:00,191.75,192.6,191.5,192.58,4855.0,191.75,192.6,191.5,192.58,4855.0
2023-08-15 09:55:00,192.52,192.72,192.27,192.39,1275.0,192.52,192.72,192.27,192.39,1275.0
2023-08-15 10:00:00,192.26,192.36,192.17,192.36,900.0,192.26,192.36,192.17,192.36,900.0
2023-08-15 10:05:00,192.28,192.28,191.81,191.96,2272.0,192.28,192.28,191.81,191.96,2272.0
2023-08-15 10:10:00,191.79,191.94,191.79,191.94,300.0,191.79,191.94,191.79,191.94,300.0
2023-08-15 10:15:00,191.92,191.92,191.57,191.57,769.0,191.92,191.92,191.57,191.57,769.0
2023-08-15 10:20:00,191.47,191.47,191.2,191.2,914.0,191.47,191.47,191.2,191.2,914.0
2023-08-15 10:25:00,191.4,191.41,191.04,191.21,2272.0,191.4,191.41,191.04,191.21,2272.0
2023-08-15 10:30:00,191.19,191.19,190.86,191.05,9192.0,191.19,191.19,190.86,191.05,9192.0
2023-08-15 10:35:00,191.07,191.19,191.07,191.17,2740.0,191.07,191.19,191.07,191.17,2740.0
2023-08-15 10:40:00,191.21,191.45,190.93,191.22,2474.0,191.21,191.45,190.93,191.22,2474.0
2023-08-15 10:45:00,191.14,191.5,191.04,191.29,2323.0,191.14,191.5,191.04,191.29,2323.0
2023-08-15 10:50:00,191.44,191.44,191.32,191.44,1000.0,191.44,191.44,191.32,191.44,1000.0
2023-08-15 10:55:00,191.2,191.32,191.09,191.15,1000.0,191.2,191.32,191.09,191.15,1000.0
2023-08-15 11:00:00,191.15,191.15,190.99,191.0,1200.0,191.15,191.15,190.99,191.0,1200.0
2023-08-15 11:05:00,191.1,191.27,190.99,191.14,1555.0,191.1,191.27,190.99,191.14,1555.0
2023-08-15 11:10:00,191.1,191.47,191.1,191.17,6485.0,191.1,191.47,191.1,191.17,6485.0
2023-08-15 11:15:00,191.16,191.38,191.14,191.24,722.0,191.16,191.38,191.14,191.24,722.0
2023-08-15 11:20:00,191.23,191.23,190.92,190.92,1350.0,191.23,191.23,190.92,190.92,1350.0
2023-08-15 11:25:00,191.06,191.21,190.97,191.03,1200.0,191.06,191.21,190.97,191.03,1200.0
2023-08-15 11:30:00,191.18,191.29,191.08,191.18,9200.0,191.18,191.29,191.08,191.18,9200.0
2023-08-15 11:35:00,191.2,191.45,191.2,191.28,1900.0,191.2,191.45,191.2,191.28,1900.0
2023-08-15 11:40:00,191.28,191.46,191.25,191.25,1140.0,191.28,191.46,191.25,191.25,1140.0
2023-08-15 11:45:00,191.24,191.44,191.1,191.44,35794.0,191.24,191.44,191.1,191.44,35794.0
2023-08-15 11:50:00,191.54,192.15,191.54,191.92,2032.0,191.54,192.15,191.54,191.92,2032.0
2023-08-15 11:55:00,192.01,192.59,192.01,192.56,1984.0,192.01,192.59,192.01,192.56,1984.0
2023-08-15 12:00:00,192.66,192.66,192.25,192.25,1992.0,192.66,192.66,192.25,192.25,1992.0
2023-08-15 12:05:00,192.48,192.52,192.34,192.4,3800.0,192.48,192.52,192.34,192.4,3800.0
2023-08-15 12:10:00,192.21,192.68,192.2,192.68,1855.0,192.21,192.68,192.2,192.68,1855.0
2023-08-15 12:15:00,192.56,192.7,192.41,192.7,1525.0,192.56,192.7,192.41,192.7,1525.0
2023-08-15 12:20:00,192.75,192.88,192.65,192.77,1609.0,192.75,192.88,192.65,192.77,1609.0
2023-08-15 12:25:00,192.7,192.7,192.62,192.63,700.0,192.7,192.7,192.62,192.63,700.0
2023-08-15 12:30:00,192.63,192.76,192.47,192.76,1600.0,192.63,192.76,192.47,192.76,1600.0
2023-08-15 12:35:00,192.75,192.76,192.46,192.53,1700.0,192.75,192.76,192.46,192.53,1700.0
2023-08-15 12:40:00,192.53,192.53,192.52,192.52,600.0,192.53,192.53,192.52,192.52,600.0
2023-08-15 12:45:00,192.63,192.83,192.6,192.68,1000.0,192.63,192.83,192.6,192.68,1000.0
2023-08-15 12:50:00,192.71,192.73,192.62,192.7,685.0,192.71,192.73,192.62,192.7,685.0
2023-08-15 12:55:00,192.6,192.62,192.48,192.52,1383.0,192.6,192.62,192.48,192.52,1383.0
2023-08-15 13:00:00,192.52,192.55,192.52,192.55,400.0,192.52,192.55,192.52,192.55,400.0
2023-08-15 13:05:00,192.39,192.6,192.39,192.47,5291.0,192.39,192.6,192.39,192.47,5291.0
2023-08-15 13:10:00,192.47,192.47,192.47,192.47,100.0,192.47,192.47,192.47,192.47,100.0
2023-08-15 13:15:00,192.59,192.74,192.58,192.7,891.0,192.59,192.74,192.58,192.7,891.0
2023-08-15 13:20:00,192.55,192.71,192.49,192.65,1689.0,192.55,192.71,192.49,192.65,1689.0
2023-08-15 13:25:00,192.69,192.73,192.55,192.65,2300.0,192.69,192.73,192.55,192.65,2300.0
2023-08-15 13:30:00,192.47,192.5,192.47,192.5,1200.0,192.47,192.5,192.47,192.5,1200.0
2023-08-15 13:35:00,192.48,192.67,192.48,192.67,1600.0,192.48,192.67,192.48,192.67,1600.0
2023-08-15 13:40:00,192.5,192.61,192.44,192.61,1999.0,192.5,192.61,192.44,192.61,1999.0
2023-08-15 13:45:00,192.61,192.67,192.49,192.53,2150.0,192.61,192.67,192.49,192.53,2150.0
2023-08-15 13:50:00,192.56,192.56,192.55,192.56,200.0,192.56,192.56,192.55,192.56,200.0
2023-08-15 13:55:00,192.5,192.64,192.5,192.57,655.0,192.5,192.64,192.5,192.57,655.0
2023-08-15 14:00:00,192.57,192.58,192.44,192.54,6350.0,192.57,192.58,192.44,192.54,6350.0
2023-08-15 14:05:00,192.49,192.79,192.49,192.65,1866.0,192.49,192.79,192.49,192.65,1866.0
2023-08-15 14:10:00,192.65,192.65,192.65,192.65,0.0,192.65,192.65,192.65,192.65,0.0
2023-08-15 14:15:00,192.61,192.72,192.51,192.72,872.0,192.61,192.72,192.51,192.72,872.0
2023-08-15 14:20:00,192.65,192.65,192.45,192.49,3183.0,192.65,192.65,192.45,192.49,3183.0
2023-08-15 14:25:00,192.52,192.62,192.51,192.56,696.0,192.52,192.62,192.51,192.56,696.0
2023-08-15 14:30:00,192.64,192.64,192.52,192.61,1790.0,192.64,192.64,192.52,192.61,1790.0
2023-08-15 14:35:00,192.61,192.63,192.46,192.62,2397.0,192.61,192.63,192.46,192.62,2397.0
2023-08-15 14:40:00,192.65,192.68,192.47,192.54,6097.0,192.65,192.68,192.47,192.54,6097.0
2023-08-15 14:45:00,192.54,192.6,192.48,192.59,2115.0,192.54,192.6,192.48,192.59,2115.0
2023-08-15 14:50:00,192.52,192.71,192.51,192.59,2258.0,192.52,192.71,192.51,192.59,2258.0
2023-08-15 14:55:00,192.52,192.65,192.52,192.65,1600.0,192.52,192.65,192.52,192.65,1600.0
2023-08-15 15:00:00,192.67,192.71,192.6,192.7,305.0,192.67,192.71,192.6,192.7,305.0
2023-08-15 15:05:00,192.59,192.67,192.53,192.53,3428.0,192.59,192.67,192.53,192.53,3428.0
2023-08-15 15:10:00,192.56,192.62,192.5,192.55,2123.0,192.56,192.62,192.5,192.55,2123.0
2023-08-15 15:15:00,192.55,192.59,192.29,192.34,2217.0,192.55,192.59,192.29,192.34,2217.0
2023-08-15 15:20:00,192.22,192.22,192.02,192.06,1668.0,192.22,192.22,192.02,192.06,1668.0
2023-08-15 15:25:00,191.93,191.94,191.6,191.66,2950.0,191.93,191.94,191.6,191.66,2950.0
2023-08-15 15:30:00,191.6,191.61,191.26,191.47,3435.0,191.6,191.61,191.26,191.47,3435.0
2023-08-15 15:35:00,191.55,191.56,191.33,191.42,3042.0,191.55,191.56,191.33,191.42,3042.0
2023-08-15 15:40:00,191.42,191.46,191.31,191.37,2668.0,191.42,191.46,191.31,191.37,2668.0
2023-08-15 15:45:00,191.4,191.43,191.2,191.28,7061.0,191.4,191.43,191.2,191.28,7061.0
2023-08-15 15:50:00,191.19,191.5,191.15,191.43,8834.0,191.19,191.5,191.15,191.43,8834.0
2023-08-15 15:55:00,191.44,191.67,191.16,191.22,22334.0,191.44,191.67,191.16,191.22,22334.0
2023-08-16 09:30:00,190.37,191.79,190.37,191.03,5946.0,190.37,191.79,190.37,191.03,5946.0
2023-08-16 09:35:00,191.36,191.87,191.3,191.62,2584.0,191.36,191.87,191.3,191.62,2584.0
2023-08-16 09:40:00,191.5,191.51,191.26,191.28,1000.0,191.5,191.51,191.26,191.28,1000.0
2023-08-16 09:45:00,191.42,191.53,191.25,191.25,1100.0,191.42,191.53,191.25,191.25,1100.0
2023-08-16 09:50:00,191.28,191.42,191.08,191.08,400.0,191.28,191.42,191.08,191.08,400.0
2023-08-16 09:55:00,191.25,191.56,191.25,191.53,1295.0,191.25,191.56,191.25,191.53,1295.0
2023-08-16 10:00:00,191.51,191.51,191.13,191.34,1325.0,191.51,191.51,191.13,191.34,1325.0
2023-08-16 10:05:00,191.43,191.6,191.43,191.54,890.0,191.43,191.6,191.43,191.54,890.0
2023-08-16 10:10:00,191.51,191.78,191.4,191.4,817.0,191.51,191.78,191.4,191.4,817.0
2023-08-16 10:15:00,191.41,191.47,191.2,191.27,3474.0,191.41,191.47,191.2,191.27,3474.0
2023-08-16 10:20:00,191.25,191.41,191.16,191.28,4843.0,191.25,191.41,191.16,191.28,4843.0
2023-08-16 10:25:00,191.3,191.3,190.98,191.12,1537.0,191.3,191.3,190.98,191.12,1537.0
2023-08-16 10:30:00,191.22,191.28,191.01,191.28,2599.0,191.22,191.28,191.01,191.28,2599.0
2023-08-16 10:35:00,191.4,191.58,191.37,191.58,2500.0,191.4,191.58,191.37,191.58,2500.0
2023-08-16 10:40:00,191.64,191.72,191.5,191.72,1734.0,191.64,191.72,191.5,191.72,1734.0
2023-08-16 10:45:00,191.62,191.65,191.43,191.65,1423.0,191.62,191.65,191.43,191.65,1423.0
2023-08-16 10:50:00,191.64,191.91,191.62,191.63,1100.0,191.64,191.91,191.62,191.63,1100.0
2023-08-16 10:55:00,191.88,191.97,191.75,191.77,14067.0,191.88,191.97,191.75,191.77,14067.0
2023-08-16 11:00:00,191.7,191.7,191.32,191.7,4790.0,191.7,191.7,191.32,191.7,4790.0
2023-08-16 11:05:00,191.7,191.71,191.63,191.66,1000.0,191.7,191.71,191.63,191.66,1000.0
2023-08-16 11:10:00,191.65,191.69,191.58,191.67,700.0,191.65,191.69,191.58,191.67,700.0
2023-08-16 11:15:00,191.52,191.6,191.43,191.46,3339.0,191.52,191.6,191.43,191.46,3339.0
2023-08-16 11:20:00,191.45,191.5,191.44,191.44,740.0,191.45,191.5,191.44,191.44,740.0
2023-08-16 11:25:00,191.45,191.52,191.32,191.52,3804.0,191.45,191.52,191.32,191.52,3804.0
2023-08-16 11:30:00,191.49,191.54,191.29,191.29,2529.0,191.49,191.54,191.29,191.29,2529.0
2023-08-16 11:35:00,191.06,191.06,191.05,191.05,300.0,191.06,191.06,191.05,191.05,300.0
2023-08-16 11:40:00,191.15,191.27,191.12,191.12,1844.0,191.15,191.27,191.12,191.12,1844.0
2023-08-16 11:45:00,191.09,191.3,191.0,191.3,4021.0,191.09,191.3,191.0,191.3,4021.0
2023-08-16 11:50:00,191.25,191.43,191.24,191.4,1960.0,191.25,191.43,191.24,191.4,1960.0
2023-08-16 11:55:00,191.39,191.39,190.93,190.99,1391.0,191.39,191.39,190.93,190.99,1391.0
2023-08-16 12:00:00,190.93,191.13,190.93,190.94,1640.0,190.93,191.13,190.93,190.94,1640.0
2023-08-16 12:05:00,190.82,190.99,190.67,190.89,2460.0,190.82,190.99,190.67,190.89,2460.0
2023-08-16 12:10:00,190.77,190.9,190.68,190.89,5521.0,190.77,190.9,190.68,190.89,5521.0
2023-08-16 12:15:00,190.89,190.89,190.77,190.83,2300.0,190.89,190.89,190.77,190.83,2300.0
2023-08-16 12:20:00,190.83,190.84,190.83,190.84,300.0,190.83,190.84,190.83,190.84,300.0
2023-08-16 12:25:00,190.87,190.99,190.46,190.66,3548.0,190.87,190.99,190.46,190.66,3548.0
2023-08-16 12:30:00,190.66,190.74,190.56,190.74,1835.0,190.66,190.74,190.56,190.74,1835.0
2023-08-16 12:35:00,190.74,190.88,190.74,190.78,987.0,190.74,190.88,190.74,190.78,987.0
2023-08-16 12:40:00,190.79,190.88,190.79,190.88,300.0,190.79,190.88,190.79,190.88,300.0
2023-08-16 12:45:00,190.78,190.83,190.78,190.79,2200.0,190.78,190.83,190.78,190.79,2200.0
2023-08-16 12:50:00,190.86,190.94,190.62,190.62,10617.0,190.86,190.94,190.62,190.62,10617.0
2023-08-16 12:55:00,190.59,190.59,190.37,190.44,2141.0,190.59,190.59,190.37,190.44,2141.0
2023-08-16 13:00:00,190.54,190.68,190.54,190.65,1403.0,190.54,190.68,190.54,190.65,1403.0
2023-08-16 13:05:00,190.64,190.7,190.27,190.29,2706.0,190.64,190.7,190.27,190.29,2706.0
2023-08-16 13:10:00,190.2,190.2,189.64,189.84,5599.0,190.2,190.2,189.64,189.84,5599.0
2023-08-16 13:15:00,190.0,190.18,189.96,190.17,2490.0,190.0,190.18,189.96,190.17,2490.0
2023-08-16 13:20:00,190.19,190.34,190.16,190.28,4913.0,190.19,190.34,190.16,190.28,4913.0
2023-08-16 13:25:00,190.25,190.54,190.19,190.53,6900.0,190.25,190.54,190.19,190.53,6900.0
2023-08-16 13:30:00,190.53,190.75,190.39,190.68,3760.0,190.53,190.75,190.39,190.68,3760.0
2023-08-16 13:35:00,190.68,190.79,190.65,190.74,1661.0,190.68,190.79,190.65,190.74,1661.0
2023-08-16 13:40:00,190.72,190.89,190.72,190.88,2010.0,190.72,190.89,190.72,190.88,2010.0
2023-08-16 13:45:00,190.82,190.99,190.81,190.99,3067.0,190.82,190.99,190.81,190.99,3067.0
2023-08-16 13:50:00,191.03,191.11,190.93,191.09,2424.0,191.03,191.11,190.93,191.09,2424.0
2023-08-16 13:55:00,191.08,191.1,191.04,191.05,1000.0,191.08,191.1,191.04,191.05,1000.0
2023-08-16 14:00:00,191.09,191.09,190.74,190.99,7136.0,191.09,191.09,190.74,190.99,7136.0
2023-08-16 14:05:00,191.0,191.44,190.99,191.31,12565.0,191.0,191.44,190.99,191.31,12565.0
2023-08-16 14:10:00,191.29,191.31,190.96,191.31,2932.0,191.29,191.31,190.96,191.31,2932.0
2023-08-16 14:15:00,191.31,191.5,191.2,191.29,1512.0,191.31,191.5,191.2,191.29,1512.0
2023-08-16 14:20:00,191.51,191.59,191.51,191.56,600.0,191.51,191.59,191.51,191.56,600.0
2023-08-16 14:25:00,191.52,191.86,191.41,191.86,3387.0,191.52,191.86,191.41,191.86,3387.0
2023-08-16 14:30:00,191.89,192.08,191.89,192.08,1600.0,191.89,192.08,191.89,192.08,1600.0
2023-08-16 14:35:00,192.05,192.11,191.74,191.74,2900.0,192.05,192.11,191.74,191.74,2900.0
2023-08-16 14:40:00,191.76,191.89,191.69,191.89,2850.0,191.76,191.89,191.69,191.89,2850.0
2023-08-16 14:45:00,191.75,192.04,191.75,191.95,4026.0,191.75,192.04,191.75,191.95,4026.0
2023-08-16 14:50:00,191.9,191.97,191.77,191.89,3000.0,191.9,191.97,191.77,191.89,3000.0
2023-08-16 14:55:00,192.01,192.04,191.88,192.04,1845.0,192.01,192.04,191.88,192.04,1845.0
2023-08-16 15:00:00,191.97,191.99,191.91,191.94,2605.0,191.97,191.99,191.91,191.94,2605.0
2023-08-16 15:05:00,191.94,191.94,191.82,191.82,2387.0,191.94,191.94,191.82,191.82,2387.0
2023-08-16 15:10:00,191.88,191.88,191.4,191.43,3600.0,191.88,191.88,191.4,191.43,3600.0
2023-08-16 15:15:00,191.41,191.62,191.4,191.62,6001.0,191.41,191.62,191.4,191.62,6001.0
2023-08-16 15:20:00,191.6,191.88,191.53,191.58,4500.0,191.6,191.88,191.53,191.58,4500.0
2023-08-16 15:25:00,191.59,191.75,191.57,191.65,4134.0,191.59,191.75,191.57,191.65,4134.0
2023-08-16 15:30:00,191.63,191.74,191.4,191.74,10279.0,191.63,191.74,191.4,191.74,10279.0
2023-08-16 15:35:00,191.69,191.88,191.5,191.7,6105.0,191.69,191.88,191.5,191.7,6105.0
2023-08-16 15:40:00,191.75,191.82,191.47,191.75,11787.0,191.75,191.82,191.47,191.75,11787.0
2023-08-16 15:45:00,191.79,191.87,191.59,191.85,12190.0,191.79,191.87,191.59,191.85,12190.0
2023-08-16 15:50:00,191.75,191.86,191.45,191.59,26135.0,191.75,191.86,191.45,191.59,26135.0
2023-08-16 15:55:00,191.57,192.09,191.56,191.97,111940.0,191.57,192.09,191.56,191.97,111940.0
2023-08-17 09:30:00,191.41,191.41,189.98,189.98,25953.0,191.41,191.41,189.98,189.98,25953.0
2023-08-17 09:35:00,189.79,189.95,188.22,188.7,35282.0,189.79,189.95,188.22,188.7,35282.0
2023-08-17 09:40:00,188.33,189.25,187.78,188.26,12155.0,188.33,189.25,187.78,188.26,12155.0
2023-08-17 09:45:00,188.35,188.98,187.8,188.95,11905.0,188.35,188.98,187.8,188.95,11905.0
2023-08-17 09:50:00,188.59,189.07,187.77,187.81,4531.0,188.59,189.07,187.77,187.81,4531.0
2023-08-17 09:55:00,187.78,188.44,187.7,188.18,3567.0,187.78,188.44,187.7,188.18,3567.0
2023-08-17 10:00:00,188.28,188.75,188.27,188.75,3735.0,188.28,188.75,188.27,188.75,3735.0
2023-08-17 10:05:00,188.56,189.26,188.51,189.11,7667.0,188.56,189.26,188.51,189.11,7667.0
2023-08-17 10:10:00,189.2,189.56,189.1,189.56,3184.0,189.2,189.56,189.1,189.56,3184.0
2023-08-17 10:15:00,189.62,189.94,189.46,189.86,15058.0,189.62,189.94,189.46,189.86,15058.0
2023-08-17 10:20:00,189.79,190.42,189.79,189.92,3378.0,189.79,190.42,189.79,189.92,3378.0
2023-08-17 10:25:00,189.91,190.19,189.81,190.14,3325.0,189.91,190.19,189.81,190.14,3325.0
2023-08-17 10:30:00,190.18,190.35,190.18,190.31,1200.0,190.18,190.35,190.18,190.31,1200.0
2023-08-17 10:35:00,190.36,190.76,190.25,190.66,5270.0,190.36,190.76,190.25,190.66,5270.0
2023-08-17 10:40:00,190.54,191.08,190.54,191.08,1597.0,190.54,191.08,190.54,191.08,1597.0
2023-08-17 10:45:00,191.09,191.3,190.9,191.19,5003.0,191.09,191.3,190.9,191.19,5003.0
2023-08-17 10:50:00,191.21,191.58,191.21,191.39,1474.0,191.21,191.58,191.21,191.39,1474.0
2023-08-17 10:55:00,191.39,191.43,191.24,191.25,1955.0,191.39,191.43,191.24,191.25,1955.0
2023-08-17 11:00:00,191.06,191.1,190.88,190.95,1110.0,191.06,191.1,190.88,190.95,1110.0
2023-08-17 11:05:00,190.87,191.05,190.72,190.82,2644.0,190.87,191.05,190.72,190.82,2644.0
2023-08-17 11:10:00,190.74,190.77,190.54,190.54,1830.0,190.74,190.77,190.54,190.54,1830.0
2023-08-17 11:15:00,190.47,190.47,190.26,190.27,1462.0,190.47,190.47,190.26,190.27,1462.0
2023-08-17 11:20:00,190.22,190.5,190.12,190.4,9704.0,190.22,190.5,190.12,190.4,9704.0
2023-08-17 11:25:00,190.4,190.5,190.24,190.48,4549.0,190.4,190.5,190.24,190.48,4549.0
2023-08-17 11:30:00,190.47,190.54,190.38,190.5,7997.0,190.47,190.54,190.38,190.5,7997.0
2023-08-17 11:35:00,190.54,190.59,190.44,190.53,3600.0,190.54,190.59,190.44,190.53,3600.0
2023-08-17 11:40:00,190.53,190.61,190.31,190.36,4966.0,190.53,190.61,190.31,190.36,4966.0
2023-08-17 11:45:00,190.25,190.26,189.91,189.94,4621.0,190.25,190.26,189.91,189.94,4621.0
2023-08-17 11:50:00,189.94,190.04,189.92,189.96,4100.0,189.94,190.04,189.92,189.96,4100.0
2023-08-17 11:55:00,189.96,190.03,189.72,190.01,7000.0,189.96,190.03,189.72,190.01,7000.0
2023-08-17 12:00:00,190.07,190.09,189.79,189.83,2559.0,190.07,190.09,189.79,189.83,2559.0
2023-08-17 12:05:00,189.93,190.11,189.92,190.04,3435.0,189.93,190.11,189.92,190.04,3435.0
2023-08-17 12:10:00,190.0,190.38,189.99,190.22,5656.0,190.0,190.38,189.99,190.22,5656.0
2023-08-17 12:15:00,190.22,190.37,190.22,190.31,2025.0,190.22,190.37,190.22,190.31,2025.0
2023-08-17 12:20:00,190.42,190.52,190.19,190.5,3038.0,190.42,190.52,190.19,190.5,3038.0
2023-08-17 12:25:00,190.52,190.75,190.51,190.75,2062.0,190.52,190.75,190.51,190.75,2062.0
2023-08-17 12:30:00,190.8,190.93,190.78,190.89,3392.0,190.8,190.93,190.78,190.89,3392.0
2023-08-17 12:35:00,190.78,190.78,190.5,190.53,3018.0,190.78,190.78,190.5,190.53,3018.0
2023-08-17 12:40:00,190.49,190.58,190.46,190.47,1558.0,190.49,190.58,190.46,190.47,1558.0
2023-08-17 12:45:00,190.44,190.54,190.41,190.49,500.0,190.44,190.54,190.41,190.49,500.0
2023-08-17 12:50:00,190.56,190.63,190.35,190.35,1971.0,190.56,190.63,190.35,190.35,1971.0
2023-08-17 12:55:00,190.35,190.35,190.12,190.21,1642.0,190.35,190.35,190.12,190.21,1642.0
2023-08-17 13:00:00,190.24,190.29,190.13,190.29,405.0,190.24,190.29,190.13,190.29,405.0
2023-08-17 13:05:00,190.23,190.51,190.05,190.51,7304.0,190.23,190.51,190.05,190.51,7304.0
2023-08-17 13:10:00,190.51,190.63,190.35,190.47,3016.0,190.51,190.63,190.35,190.47,3016.0
2023-08-17 13:15:00,190.42,190.43,190.25,190.25,2780.0,190.42,190.43,190.25,190.25,2780.0
2023-08-17 13:20:00,190.14,190.16,189.98,189.99,900.0,190.14,190.16,189.98,189.99,900.0
2023-08-17 13:25:00,189.94,190.04,189.92,190.0,1100.0,189.94,190.04,189.92,190.0,1100.0
2023-08-17 13:30:00,190.0,190.1,189.88,190.1,1200.0,190.0,190.1,189.88,190.1,1200.0
2023-08-17 13:35:00,189.99,190.0,189.78,189.97,2593.0,189.99,190.0,189.78,189.97,2593.0
2023-08-17 13:40:00,190.0,190.0,189.82,189.82,700.0,190.0,190.0,189.82,189.82,700.0
2023-08-17 13:45:00,189.81,189.99,189.81,189.98,3376.0,189.81,189.99,189.81,189.98,3376.0
2023-08-17 13:50:00,189.98,190.17,189.93,190.14,3656.0,189.98,190.17,189.93,190.14,3656.0
2023-08-17 13:55:00,190.0,190.18,189.98,190.12,2100.0,190.0,190.18,189.98,190.12,2100.0
2023-08-17 14:00:00,190.14,190.34,190.13,190.18,4261.0,190.14,190.34,190.13,190.18,4261.0
2023-08-17 14:05:00,190.13,190.13,189.99,190.0,600.0,190.13,190.13,189.99,190.0,600.0
2023-08-17 14:10:00,190.0,190.05,189.87,189.97,4336.0,190.0,190.05,189.87,189.97,4336.0
2023-08-17 14:15:00,189.97,189.97,189.93,189.97,3974.0,189.97,189.97,189.93,189.97,3974.0
2023-08-17 14:20:00,189.93,189.93,189.83,189.93,4634.0,189.93,189.93,189.83,189.93,4634.0
2023-08-17 14:25:00,189.93,190.04,189.9,189.96,2451.0,189.93,190.04,189.9,189.96,2451.0
2023-08-17 14:30:00,189.96,189.98,189.72,189.76,4615.0,189.96,189.98,189.72,189.76,4615.0
2023-08-17 14:35:00,189.75,189.76,189.56,189.67,3620.0,189.75,189.76,189.56,189.67,3620.0
2023-08-17 14:40:00,189.62,189.66,189.39,189.39,5108.0,189.62,189.66,189.39,189.39,5108.0
2023-08-17 14:45:00,189.41,189.41,189.01,189.17,2345.0,189.41,189.41,189.01,189.17,2345.0
2023-08-17 14:50:00,189.07,189.17,188.96,189.06,6834.0,189.07,189.17,188.96,189.06,6834.0
2023-08-17 14:55:00,189.01,189.11,188.61,188.79,4898.0,189.01,189.11,188.61,188.79,4898.0
2023-08-17 15:00:00,188.83,188.92,188.24,188.38,3393.0,188.83,188.92,188.24,188.38,3393.0
2023-08-17 15:05:00,188.38,188.51,188.29,188.33,3615.0,188.38,188.51,188.29,188.33,3615.0
2023-08-17 15:10:00,188.21,188.21,187.76,187.77,3520.0,188.21,188.21,187.76,187.77,3520.0
2023-08-17 15:15:00,187.53,187.84,187.51,187.74,3461.0,187.53,187.84,187.51,187.74,3461.0
2023-08-17 15:20:00,187.79,187.79,187.5,187.53,13972.0,187.79,187.79,187.5,187.53,13972.0
2023-08-17 15:25:00,187.58,187.85,187.42,187.63,10342.0,187.58,187.85,187.42,187.63,10342.0
2023-08-17 15:30:00,187.61,187.75,187.08,187.1,16873.0,187.61,187.75,187.08,187.1,16873.0
2023-08-17 15:35:00,187.22,187.4,186.94,187.06,17162.0,187.22,187.4,186.94,187.06,17162.0
2023-08-17 15:40:00,187.03,187.18,186.76,187.01,17512.0,187.03,187.18,186.76,187.01,17512.0
2023-08-17 15:45:00,187.05,187.08,186.73,186.92,13317.0,187.05,187.08,186.73,186.92,13317.0
2023-08-17 15:50:00,186.97,187.67,186.91,187.63,28101.0,186.97,187.67,186.91,187.63,28101.0
2023-08-17 15:55:00,187.65,188.05,187.34,187.59,84455.0,187.65,188.05,187.34,187.59,84455.0
2023-08-18 09:30:00,186.0,186.02,184.23,185.25,16925.0,186.0,186.02,184.23,185.25,16925.0
2023-08-18 09:35:00,185.03,185.98,184.91,185.98,7001.0,185.03,185.98,184.91,185.98,7001.0
2023-08-18 09:40:00,186.23,186.83,186.22,186.81,2082.0,186.23,186.83,186.22,186.81,2082.0
2023-08-18 09:45:00,186.77,187.22,186.64,187.0,3405.0,186.77,187.22,186.64,187.0,3405.0
2023-08-18 09:50:00,187.22,187.51,186.73,186.86,4135.0,187.22,187.51,186.73,186.86,4135.0
2023-08-18 09:55:00,186.71,186.74,186.08,186.69,5626.0,186.71,186.74,186.08,186.69,5626.0
2023-08-18 10:00:00,186.69,186.69,186.29,186.5,2077.0,186.69,186.69,186.29,186.5,2077.0
2023-08-18 10:05:00,186.6,187.2,186.27,187.16,10712.0,186.6,187.2,186.27,187.16,10712.0
2023-08-18 10:10:00,186.92,187.17,186.69,186.69,3746.0,186.92,187.17,186.69,186.69,3746.0
2023-08-18 10:15:00,186.64,186.83,186.24,186.83,7310.0,186.64,186.83,186.24,186.83,7310.0
2023-08-18 10:20:00,186.82,186.96,186.74,186.96,2346.0,186.82,186.96,186.74,186.96,2346.0
2023-08-18 10:25:00,186.78,186.78,186.45,186.68,1754.0,186.78,186.78,186.45,186.68,1754.0
2023-08-18 10:30:00,186.65,186.99,186.65,186.99,3008.0,186.65,186.99,186.65,186.99,3008.0
2023-08-18 10:35:00,187.13,187.15,186.98,186.99,1300.0,187.13,187.15,186.98,186.99,1300.0
2023-08-18 10:40:00,186.99,186.99,186.73,186.88,1809.0,186.99,186.99,186.73,186.88,1809.0
2023-08-18 10:45:00,186.79,187.25,186.79,187.1,3219.0,186.79,187.25,186.79,187.1,3219.0
2023-08-18 10:50:00,187.06,187.43,186.96,187.4,1432.0,187.06,187.43,186.96,187.4,1432.0
2023-08-18 10:55:00,187.43,187.44,187.3,187.44,2900.0,187.43,187.44,187.3,187.44,2900.0
2023-08-18 11:00:00,187.45,187.46,187.1,187.3,12107.0,187.45,187.46,187.1,187.3,12107.0
2023-08-18 11:05:00,187.31,187.36,186.74,186.84,4062.0,187.31,187.36,186.74,186.84,4062.0
2023-08-18 11:10:00,186.84,186.96,186.49,186.49,4802.0,186.84,186.96,186.49,186.49,4802.0
2023-08-18 11:15:00,186.61,186.69,186.61,186.69,1636.0,186.61,186.69,186.61,186.69,1636.0
2023-08-18 11:20:00,186.94,187.26,186.94,187.14,3571.0,186.94,187.26,186.94,187.14,3571.0
2023-08-18 11:25:00,187.15,187.15,186.76,186.76,2001.0,187.15,187.15,186.76,186.76,2001.0
2023-08-18 11:30:00,186.7,186.96,186.7,186.86,5261.0,186.7,186.96,186.7,186.86,5261.0
2023-08-18 11:35:00,187.03,187.12,186.76,186.76,2800.0,187.03,187.12,186.76,186.76,2800.0
2023-08-18 11:40:00,186.62,186.7,186.43,186.66,3357.0,186.62,186.7,186.43,186.66,3357.0
2023-08-18 11:45:00,186.76,187.37,186.66,187.37,5952.0,186.76,187.37,186.66,187.37,5952.0
2023-08-18 11:50:00,187.45,188.13,187.45,188.02,3222.0,187.45,188.13,187.45,188.02,3222.0
2023-08-18 11:55:00,187.99,188.05,187.72,187.88,7778.0,187.99,188.05,187.72,187.88,7778.0
2023-08-18 12:00:00,187.88,188.09,187.81,188.09,10989.0,187.88,188.09,187.81,188.09,10989.0
2023-08-18 12:05:00,188.13,188.14,187.79,187.9,4511.0,188.13,188.14,187.79,187.9,4511.0
2023-08-18 12:10:00,187.89,187.99,187.29,187.3,3308.0,187.89,187.99,187.29,187.3,3308.0
2023-08-18 12:15:00,187.21,187.34,187.15,187.34,745.0,187.21,187.34,187.15,187.34,745.0
2023-08-18 12:20:00,187.34,187.43,187.25,187.26,3513.0,187.34,187.43,187.25,187.26,3513.0
2023-08-18 12:25:00,187.16,187.53,187.16,187.51,2448.0,187.16,187.53,187.16,187.51,2448.0
2023-08-18 12:30:00,187.37,187.37,187.2,187.37,1000.0,187.37,187.37,187.2,187.37,1000.0
2023-08-18 12:35:00,187.36,187.55,187.29,187.52,900.0,187.36,187.55,187.29,187.52,900.0
2023-08-18 12:40:00,187.68,187.91,187.61,187.61,1344.0,187.68,187.91,187.61,187.61,1344.0
2023-08-18 12:45:00,187.75,187.75,187.66,187.7,700.0,187.75,187.75,187.66,187.7,700.0
2023-08-18 12:50:00,187.69,187.69,187.45,187.53,2618.0,187.69,187.69,187.45,187.53,2618.0
2023-08-18 12:55:00,187.53,187.53,187.4,187.49,1625.0,187.53,187.53,187.4,187.49,1625.0
2023-08-18 13:00:00,187.47,187.47,187.03,187.45,4991.0,187.47,187.47,187.03,187.45,4991.0
2023-08-18 13:05:00,187.4,187.57,187.25,187.47,3681.0,187.4,187.57,187.25,187.47,3681.0
2023-08-18 13:10:00,187.25,187.25,186.98,187.18,1118.0,187.25,187.25,186.98,187.18,1118.0
2023-08-18 13:15:00,187.22,187.22,187.12,187.2,500.0,187.22,187.22,187.12,187.2,500.0
2023-08-18 13:20:00,187.27,187.41,186.93,186.96,4165.0,187.27,187.41,186.93,186.96,4165.0
2023-08-18 13:25:00,186.96,187.11,186.82,187.05,2179.0,186.96,187.11,186.82,187.05,2179.0
2023-08-18 13:30:00,187.24,187.34,187.14,187.28,1499.0,187.24,187.34,187.14,187.28,1499.0
2023-08-18 13:35:00,187.27,187.35,187.06,187.2,5670.0,187.27,187.35,187.06,187.2,5670.0
2023-08-18 13:40:00,187.11,187.21,187.09,187.21,2996.0,187.11,187.21,187.09,187.21,2996.0
2023-08-18 13:45:00,187.13,187.38,186.99,187.38,4679.0,187.13,187.38,186.99,187.38,4679.0
2023-08-18 13:50:00,187.24,187.57,187.24,187.47,5046.0,187.24,187.57,187.24,187.47,5046.0
2023-08-18 13:55:00,187.53,187.67,187.47,187.67,1200.0,187.53,187.67,187.47,187.67,1200.0
2023-08-18 14:00:00,187.65,187.65,187.47,187.48,2650.0,187.65,187.65,187.47,187.48,2650.0
2023-08-18 14:05:00,187.55,187.84,187.55,187.78,2439.0,187.55,187.84,187.55,187.78,2439.0
2023-08-18 14:10:00,187.78,187.78,187.53,187.65,3793.0,187.78,187.78,187.53,187.65,3793.0
2023-08-18 14:15:00,187.73,187.88,187.73,187.88,1403.0,187.73,187.88,187.73,187.88,1403.0
2023-08-18 14:20:00,188.0,188.0,187.79,187.84,2044.0,188.0,188.0,187.79,187.84,2044.0
2023-08-18 14:25:00,187.8,188.09,187.73,187.92,2945.0,187.8,188.09,187.73,187.92,2945.0
2023-08-18 14:30:00,187.91,188.07,187.83,187.98,4330.0,187.91,188.07,187.83,187.98,4330.0
2023-08-18 14:35:00,187.87,188.02,187.87,187.99,5800.0,187.87,188.02,187.87,187.99,5800.0
2023-08-18 14:40:00,187.99,188.32,187.95,188.09,6138.0,187.99,188.32,187.95,188.09,6138.0
2023-08-18 14:45:00,188.06,188.06,187.85,187.91,1635.0,188.06,188.06,187.85,187.91,1635.0
2023-08-18 14:50:00,187.91,187.91,187.23,187.24,8691.0,187.91,187.91,187.23,187.24,8691.0
2023-08-18 14:55:00,187.21,187.56,187.2,187.56,5146.0,187.21,187.56,187.2,187.56,5146.0
2023-08-18 15:00:00,187.51,187.51,187.07,187.34,2516.0,187.51,187.51,187.07,187.34,2516.0
2023-08-18 15:05:00,187.34,187.57,187.24,187.51,3300.0,187.34,187.57,187.24,187.51,3300.0
2023-08-18 15:10:00,187.44,187.45,187.3,187.43,3361.0,187.44,187.45,187.3,187.43,3361.0
2023-08-18 15:15:00,187.43,187.5,187.29,187.47,2361.0,187.43,187.5,187.29,187.47,2361.0
2023-08-18 15:20:00,187.47,187.61,187.46,187.57,2610.0,187.47,187.61,187.46,187.57,2610.0
2023-08-18 15:25:00,187.56,187.89,187.55,187.89,3342.0,187.56,187.89,187.55,187.89,3342.0
2023-08-18 15:30:00,187.89,187.98,187.63,187.68,4227.0,187.89,187.98,187.63,187.68,4227.0
2023-08-18 15:35:00,187.68,187.68,187.31,187.31,7547.0,187.68,187.68,187.31,187.31,7547.0
2023-08-18 15:40:00,187.4,187.53,187.34,187.34,6051.0,187.4,187.53,187.34,187.34,6051.0
2023-08-18 15:45:00,187.33,187.69,187.3,187.45,8119.0,187.33,187.69,187.3,187.45,8119.0
2023-08-18 15:50:00,187.45,187.51,186.81,186.89,16119.0,187.45,187.51,186.81,186.89,16119.0
2023-08-18 15:55:00,186.88,186.99,186.7,186.88,40211.0,186.88,186.99,186.7,186.88,40211.0
2023-08-21 09:30:00,187.52,189.37,187.52,189.37,4325.0,187.52,189.37,187.52,189.37,4325.0
2023-08-21 09:35:00,189.37,189.42,189.04,189.04,1273.0,189.37,189.42,189.04,189.04,1273.0
2023-08-21 09:40:00,189.05,189.1,188.4,188.57,1253.0,189.05,189.1,188.4,188.57,1253.0
2023-08-21 09:45:00,188.49,188.68,188.49,188.67,275.0,188.49,188.68,188.49,188.67,275.0
2023-08-21 09:50:00,188.72,188.72,188.72,188.72,202.0,188.72,188.72,188.72,188.72,202.0
2023-08-21 09:55:00,188.77,189.37,188.77,189.37,1742.0,188.77,189.37,188.77,189.37,1742.0
2023-08-21 10:00:00,189.42,189.45,189.07,189.31,3805.0,189.42,189.45,189.07,189.31,3805.0
2023-08-21 10:05:00,189.37,190.09,189.36,190.09,3139.0,189.37,190.09,189.36,190.09,3139.0
2023-08-21 10:10:00,189.77,190.16,189.74,189.84,2012.0,189.77,190.16,189.74,189.84,2012.0
2023-08-21 10:15:00,189.84,189.84,189.34,189.6,4205.0,189.84,189.84,189.34,189.6,4205.0
2023-08-21 10:20:00,189.28,189.44,189.05,189.18,2057.0,189.28,189.44,189.05,189.18,2057.0
2023-08-21 10:25:00,189.15,189.32,189.15,189.22,2914.0,189.15,189.32,189.15,189.22,2914.0
2023-08-21 10:30:00,189.27,189.41,189.15,189.41,3200.0,189.27,189.41,189.15,189.41,3200.0
2023-08-21 10:35:00,189.32,189.56,189.11,189.47,7019.0,189.32,189.56,189.11,189.47,7019.0
2023-08-21 10:40:00,189.5,189.79,189.4,189.57,3130.0,189.5,189.79,189.4,189.57,3130.0
2023-08-21 10:45:00,189.48,189.64,189.36,189.6,2000.0,189.48,189.64,189.36,189.6,2000.0
2023-08-21 10:50:00,189.56,189.62,189.27,189.62,1200.0,189.56,189.62,189.27,189.62,1200.0
2023-08-21 10:55:00,189.7,189.7,189.35,189.53,1451.0,189.7,189.7,189.35,189.53,1451.0
2023-08-21 11:00:00,189.39,189.46,189.16,189.46,2900.0,189.39,189.46,189.16,189.46,2900.0
2023-08-21 11:05:00,189.23,189.33,188.86,188.86,6635.0,189.23,189.33,188.86,188.86,6635.0
2023-08-21 11:10:00,188.85,188.88,188.55,188.84,4253.0,188.85,188.88,188.55,188.84,4253.0
2023-08-21 11:15:00,188.84,188.95,188.48,188.48,13026.0,188.84,188.95,188.48,188.48,13026.0
2023-08-21 11:20:00,188.5,188.56,188.14,188.14,2295.0,188.5,188.56,188.14,188.14,2295.0
2023-08-21 11:25:00,187.82,188.02,187.82,188.02,250.0,187.82,188.02,187.82,188.02,250.0
2023-08-21 11:30:00,188.03,188.19,187.94,188.19,2096.0,188.03,188.19,187.94,188.19,2096.0
2023-08-21 11:35:00,187.98,188.37,187.91,188.08,29083.0,187.98,188.37,187.91,188.08,29083.0
2023-08-21 11:40:00,188.21,188.21,187.64,187.64,22943.0,188.21,188.21,187.64,187.64,22943.0
2023-08-21 11:45:00,187.62,187.69,187.62,187.69,300.0,187.62,187.69,187.62,187.69,300.0
2023-08-21 11:50:00,187.69,187.69,187.69,187.69,0.0,187.69,187.69,187.69,187.69,0.0
2023-08-21 11:55:00,187.71,187.71,187.46,187.65,1100.0,187.71,187.71,187.46,187.65,1100.0
2023-08-21 12:00:00,187.69,187.88,187.65,187.68,1500.0,187.69,187.88,187.65,187.68,1500.0
2023-08-21 12:05:00,187.77,187.82,187.77,187.77,1107.0,187.77,187.82,187.77,187.77,1107.0
2023-08-21 12:10:00,187.69,187.82,187.59,187.81,1331.0,187.69,187.82,187.59,187.81,1331.0
2023-08-21 12:15:00,187.82,188.05,187.82,188.02,2219.0,187.82,188.05,187.82,188.02,2219.0
2023-08-21 12:20:00,188.05,188.32,188.04,188.32,1956.0,188.05,188.32,188.04,188.32,1956.0
2023-08-21 12:25:00,188.32,188.4,188.14,188.14,1306.0,188.32,188.4,188.14,188.14,1306.0
2023-08-21 12:30:00,188.14,188.17,188.06,188.17,500.0,188.14,188.17,188.06,188.17,500.0
2023-08-21 12:35:00,188.06,188.07,187.83,187.88,1433.0,188.06,188.07,187.83,187.88,1433.0
2023-08-21 12:40:00,187.89,187.96,187.8,187.84,2600.0,187.89,187.96,187.8,187.84,2600.0
2023-08-21 12:45:00,187.75,187.87,187.75,187.87,666.0,187.75,187.87,187.75,187.87,666.0
2023-08-21 12:50:00,187.8,187.8,187.52,187.67,1100.0,187.8,187.8,187.52,187.67,1100.0
2023-08-21 12:55:00,187.6,187.79,187.6,187.79,1740.0,187.6,187.79,187.6,187.79,1740.0
2023-08-21 13:00:00,187.7,187.73,187.5,187.53,1658.0,187.7,187.73,187.5,187.53,1658.0
2023-08-21 13:05:00,187.62,188.11,187.61,188.1,4675.0,187.62,188.11,187.61,188.1,4675.0
2023-08-21 13:10:00,188.16,188.16,187.99,188.0,505.0,188.16,188.16,187.99,188.0,505.0
2023-08-21 13:15:00,187.98,188.09,187.97,188.04,3983.0,187.98,188.09,187.97,188.04,3983.0
2023-08-21 13:20:00,188.04,188.08,187.91,188.0,2201.0,188.04,188.08,187.91,188.0,2201.0
2023-08-21 13:25:00,188.09,188.12,187.98,187.99,4322.0,188.09,188.12,187.98,187.99,4322.0
2023-08-21 13:30:00,188.1,188.14,187.95,187.99,2417.0,188.1,188.14,187.95,187.99,2417.0
2023-08-21 13:35:00,188.03,188.13,187.94,188.02,4879.0,188.03,188.13,187.94,188.02,4879.0
2023-08-21 13:40:00,188.02,188.11,187.95,188.03,3359.0,188.02,188.11,187.95,188.03,3359.0
2023-08-21 13:45:00,187.99,188.14,187.94,187.95,3000.0,187.99,188.14,187.94,187.95,3000.0
2023-08-21 13:50:00,188.03,188.07,187.94,188.04,5434.0,188.03,188.07,187.94,188.04,5434.0
2023-08-21 13:55:00,188.04,188.11,187.86,188.11,3301.0,188.04,188.11,187.86,188.11,3301.0
2023-08-21 14:00:00,188.01,188.17,187.91,188.17,2178.0,188.01,188.17,187.91,188.17,2178.0
2023-08-21 14:05:00,188.1,188.1,188.02,188.02,825.0,188.1,188.1,188.02,188.02,825.0
2023-08-21 14:10:00,188.08,188.17,187.98,188.16,1555.0,188.08,188.17,187.98,188.16,1555.0
2023-08-21 14:15:00,188.16,188.16,187.98,187.98,1500.0,188.16,188.16,187.98,187.98,1500.0
2023-08-21 14:20:00,188.01,188.17,188.01,188.12,1646.0,188.01,188.17,188.01,188.12,1646.0
2023-08-21 14:25:00,188.05,188.08,187.94,187.98,2650.0,188.05,188.08,187.94,187.98,2650.0
2023-08-21 14:30:00,187.99,188.01,187.8,187.8,3860.0,187.99,188.01,187.8,187.8,3860.0
2023-08-21 14:35:00,187.85,187.95,187.85,187.95,1375.0,187.85,187.95,187.85,187.95,1375.0
2023-08-21 14:40:00,187.91,188.19,187.88,187.9,11495.0,187.91,188.19,187.88,187.9,11495.0
2023-08-21 14:45:00,187.96,187.96,187.55,187.56,10510.0,187.96,187.96,187.55,187.56,10510.0
2023-08-21 14:50:00,187.6,188.19,187.6,188.19,15068.0,187.6,188.19,187.6,188.19,15068.0
2023-08-21 14:55:00,188.08,188.09,187.88,188.08,3356.0,188.08,188.09,187.88,188.08,3356.0
2023-08-21 15:00:00,188.02,188.22,187.99,188.22,3367.0,188.02,188.22,187.99,188.22,3367.0
2023-08-21 15:05:00,188.24,188.62,188.19,188.57,8365.0,188.24,188.62,188.19,188.57,8365.0
2023-08-21 15:10:00,188.39,188.56,188.36,188.45,3186.0,188.39,188.56,188.36,188.45,3186.0
2023-08-21 15:15:00,188.41,188.75,188.41,188.75,2800.0,188.41,188.75,188.41,188.75,2800.0
2023-08-21 15:20:00,188.69,188.74,188.58,188.63,3436.0,188.69,188.74,188.58,188.63,3436.0
2023-08-21 15:25:00,188.65,188.7,188.44,188.45,3617.0,188.65,188.7,188.44,188.45,3617.0
2023-08-21 15:30:00,188.45,188.53,188.36,188.51,5938.0,188.45,188.53,188.36,188.51,5938.0
2023-08-21 15:35:00,188.47,188.53,188.37,188.39,6260.0,188.47,188.53,188.37,188.39,6260.0
2023-08-21 15:40:00,188.39,188.56,188.35,188.46,9721.0,188.39,188.56,188.35,188.46,9721.0
2023-08-21 15:45:00,188.44,188.65,188.25,188.64,19893.0,188.44,188.65,188.25,188.64,19893.0
2023-08-21 15:50:00,188.51,188.69,188.38,188.52,24140.0,188.51,188.69,188.38,188.52,24140.0
2023-08-21 15:55:00,188.49,188.58,187.94,188.06,53877.0,188.49,188.58,187.94,188.06,53877.0
2023-08-22 09:30:00,187.74,189.47,187.74,189.1,6505.0,187.74,189.47,187.74,189.1,6505.0
2023-08-22 09:35:00,188.78,188.8,188.25,188.72,1125.0,188.78,188.8,188.25,188.72,1125.0
2023-08-22 09:40:00,188.18,188.18,188.18,188.18,195.0,188.18,188.18,188.18,188.18,195.0
2023-08-22 09:45:00,188.35,188.94,187.99,188.0,2313.0,188.35,188.94,187.99,188.0,2313.0
2023-08-22 09:50:00,187.7,187.91,187.4,187.55,1200.0,187.7,187.91,187.4,187.55,1200.0
2023-08-22 09:55:00,187.48,187.48,186.85,186.85,813.0,187.48,187.48,186.85,186.85,813.0
2023-08-22 10:00:00,186.93,187.16,186.87,186.89,1100.0,186.93,187.16,186.87,186.89,1100.0
2023-08-22 10:05:00,186.91,186.91,186.54,186.73,4471.0,186.91,186.91,186.54,186.73,4471.0
2023-08-22 10:10:00,186.73,187.5,186.72,187.5,2082.0,186.73,187.5,186.72,187.5,2082.0
2023-08-22 10:15:00,187.56,187.74,187.48,187.7,1562.0,187.56,187.74,187.48,187.7,1562.0
2023-08-22 10:20:00,187.71,187.82,187.36,187.36,3361.0,187.71,187.82,187.36,187.36,3361.0
2023-08-22 10:25:00,187.51,187.56,187.12,187.3,3366.0,187.51,187.56,187.12,187.3,3366.0
2023-08-22 10:30:00,187.27,187.27,186.73,186.78,2293.0,187.27,187.27,186.73,186.78,2293.0
2023-08-22 10:35:00,186.78,187.07,186.78,187.07,2216.0,186.78,187.07,186.78,187.07,2216.0
2023-08-22 10:40:00,187.06,187.18,186.97,187.11,2067.0,187.06,187.18,186.97,187.11,2067.0
2023-08-22 10:45:00,187.03,187.22,187.01,187.21,2843.0,187.03,187.22,187.01,187.21,2843.0
2023-08-22 10:50:00,187.12,187.22,187.12,187.22,400.0,187.12,187.22,187.12,187.22,400.0
2023-08-22 10:55:00,187.3,187.74,187.22,187.73,2820.0,187.3,187.74,187.22,187.73,2820.0
2023-08-22 11:00:00,187.73,187.81,187.6,187.77,5973.0,187.73,187.81,187.6,187.77,5973.0
2023-08-22 11:05:00,187.8,187.81,187.18,187.46,2747.0,187.8,187.81,187.18,187.46,2747.0
2023-08-22 11:10:00,187.28,187.46,187.09,187.46,1828.0,187.28,187.46,187.09,187.46,1828.0
2023-08-22 11:15:00,187.25,187.61,187.15,187.61,1974.0,187.25,187.61,187.15,187.61,1974.0
2023-08-22 11:20:00,187.56,187.89,187.48,187.89,2592.0,187.56,187.89,187.48,187.89,2592.0
2023-08-22 11:25:00,187.77,187.77,187.43,187.43,1104.0,187.77,187.77,187.43,187.43,1104.0
2023-08-22 11:30:00,187.33,187.41,187.28,187.28,1200.0,187.33,187.41,187.28,187.28,1200.0
2023-08-22 11:35:00,187.25,187.35,187.02,187.09,2521.0,187.25,187.35,187.02,187.09,2521.0
2023-08-22 11:40:00,187.06,187.23,187.0,187.19,3595.0,187.06,187.23,187.0,187.19,3595.0
2023-08-22 11:45:00,187.13,187.45,187.11,187.41,866.0,187.13,187.45,187.11,187.41,866.0
2023-08-22 11:50:00,187.34,187.34,187.07,187.07,1665.0,187.34,187.34,187.07,187.07,1665.0
2023-08-22 11:55:00,187.07,187.16,186.91,187.0,2121.0,187.07,187.16,186.91,187.0,2121.0
2023-08-22 12:00:00,186.95,187.24,186.93,187.15,10041.0,186.95,187.24,186.93,187.15,10041.0
2023-08-22 12:05:00,187.1,187.1,186.93,186.93,1920.0,187.1,187.1,186.93,186.93,1920.0
2023-08-22 12:10:00,186.89,186.89,186.71,186.71,1100.0,186.89,186.89,186.71,186.71,1100.0
2023-08-22 12:15:00,186.65,186.65,186.43,186.43,2100.0,186.65,186.65,186.43,186.43,2100.0
2023-08-22 12:20:00,186.33,186.5,186.23,186.48,2901.0,186.33,186.5,186.23,186.48,2901.0
2023-08-22 12:25:00,186.4,186.54,186.36,186.52,1974.0,186.4,186.54,186.36,186.52,1974.0
2023-08-22 12:30:00,186.5,186.54,186.28,186.28,885.0,186.5,186.54,186.28,186.28,885.0
2023-08-22 12:35:00,186.28,186.63,186.25,186.63,2558.0,186.28,186.63,186.25,186.63,2558.0
2023-08-22 12:40:00,186.66,186.66,186.54,186.55,3271.0,186.66,186.66,186.54,186.55,3271.0
2023-08-22 12:45:00,186.56,186.57,186.25,186.39,3296.0,186.56,186.57,186.25,186.39,3296.0
2023-08-22 12:50:00,186.46,186.51,186.27,186.28,3830.0,186.46,186.51,186.27,186.28,3830.0
2023-08-22 12:55:00,186.28,186.36,186.13,186.21,4661.0,186.28,186.36,186.13,186.21,4661.0
2023-08-22 13:00:00,186.17,186.25,186.05,186.06,1737.0,186.17,186.25,186.05,186.06,1737.0
2023-08-22 13:05:00,186.07,186.34,186.06,186.29,4000.0,186.07,186.34,186.06,186.29,4000.0
2023-08-22 13:10:00,186.38,186.38,186.12,186.14,2400.0,186.38,186.38,186.12,186.14,2400.0
2023-08-22 13:15:00,186.1,186.26,185.96,186.18,3000.0,186.1,186.26,185.96,186.18,3000.0
2023-08-22 13:20:00,186.14,186.29,186.13,186.29,2351.0,186.14,186.29,186.13,186.29,2351.0
2023-08-22 13:25:00,186.24,186.44,186.13,186.42,6709.0,186.24,186.44,186.13,186.42,6709.0
2023-08-22 13:30:00,186.37,186.37,186.35,186.35,200.0,186.37,186.37,186.35,186.35,200.0
2023-08-22 13:35:00,186.32,186.33,186.03,186.03,1405.0,186.32,186.33,186.03,186.03,1405.0
2023-08-22 13:40:00,186.11,186.14,185.78,185.78,1951.0,186.11,186.14,185.78,185.78,1951.0
2023-08-22 13:45:00,185.66,185.87,185.61,185.83,5260.0,185.66,185.87,185.61,185.83,5260.0
2023-08-22 13:50:00,185.82,185.96,185.8,185.84,2043.0,185.82,185.96,185.8,185.84,2043.0
2023-08-22 13:55:00,185.89,185.89,185.63,185.7,4323.0,185.89,185.89,185.63,185.7,4323.0
2023-08-22 14:00:00,185.68,186.03,185.63,186.01,3302.0,185.68,186.03,185.63,186.01,3302.0
2023-08-22 14:05:00,186.03,186.03,185.94,186.02,1500.0,186.03,186.03,185.94,186.02,1500.0
2023-08-22 14:10:00,186.02,186.08,185.86,185.98,3101.0,186.02,186.08,185.86,185.98,3101.0
2023-08-22 14:15:00,185.85,185.99,185.84,185.99,2652.0,185.85,185.99,185.84,185.99,2652.0
2023-08-22 14:20:00,185.99,186.17,185.99,186.17,3431.0,185.99,186.17,185.99,186.17,3431.0
2023-08-22 14:25:00,186.17,186.31,186.16,186.31,1400.0,186.17,186.31,186.16,186.31,1400.0
2023-08-22 14:30:00,186.42,186.47,186.36,186.47,1438.0,186.42,186.47,186.36,186.47,1438.0
2023-08-22 14:35:00,186.52,186.54,186.41,186.41,3384.0,186.52,186.54,186.41,186.41,3384.0
2023-08-22 14:40:00,186.41,186.5,186.35,186.44,4773.0,186.41,186.5,186.35,186.44,4773.0
2023-08-22 14:45:00,186.35,186.38,186.26,186.3,1740.0,186.35,186.38,186.26,186.3,1740.0
2023-08-22 14:50:00,186.3,186.4,186.28,186.36,3204.0,186.3,186.4,186.28,186.36,3204.0
2023-08-22 14:55:00,186.32,186.66,186.26,186.55,5180.0,186.32,186.66,186.26,186.55,5180.0
2023-08-22 15:00:00,186.6,186.96,186.6,186.96,2421.0,186.6,186.96,186.6,186.96,2421.0
2023-08-22 15:05:00,186.93,187.04,186.87,186.94,2971.0,186.93,187.04,186.87,186.94,2971.0
2023-08-22 15:10:00,186.94,187.01,186.88,187.0,3206.0,186.94,187.01,186.88,187.0,3206.0
2023-08-22 15:15:00,187.03,187.07,186.88,186.96,3964.0,187.03,187.07,186.88,186.96,3964.0
2023-08-22 15:20:00,186.95,186.95,186.78,186.84,3333.0,186.95,186.95,186.78,186.84,3333.0
2023-08-22 15:25:00,186.85,187.04,186.79,186.99,10826.0,186.85,187.04,186.79,186.99,10826.0
2023-08-22 15:30:00,187.08,187.13,186.81,186.92,6492.0,187.08,187.13,186.81,186.92,6492.0
2023-08-22 15:35:00,186.86,186.94,186.63,186.66,6371.0,186.86,186.94,186.63,186.66,6371.0
2023-08-22 15:40:00,186.66,187.31,186.66,187.31,12405.0,186.66,187.31,186.66,187.31,12405.0
2023-08-22 15:45:00,187.3,187.58,187.25,187.29,16624.0,187.3,187.58,187.25,187.29,16624.0
2023-08-22 15:50:00,187.29,187.98,187.26,187.62,52326.0,187.29,187.98,187.26,187.62,52326.0
2023-08-22 15:55:00,187.59,187.66,187.19,187.27,52474.0,187.59,187.66,187.19,187.27,52474.0
2023-08-23 09:30:00,188.47,188.47,188.47,188.47,4497.0,188.47,188.47,188.47,188.47,4497.0
2023-08-23 09:35:00,188.43,188.46,188.04,188.04,1176.0,188.43,188.46,188.04,188.04,1176.0
2023-08-23 09:40:00,188.0,188.0,187.59,187.84,1020.0,188.0,188.0,187.59,187.84,1020.0
2023-08-23 09:45:00,187.54,187.93,187.53,187.93,258.0,187.54,187.93,187.53,187.93,258.0
2023-08-23 09:50:00,187.88,188.04,187.35,187.38,3529.0,187.88,188.04,187.35,187.38,3529.0
2023-08-23 09:55:00,187.45,187.5,187.3,187.5,590.0,187.45,187.5,187.3,187.5,590.0
2023-08-23 10:00:00,187.5,187.5,187.5,187.5,0.0,187.5,187.5,187.5,187.5,0.0
2023-08-23 10:05:00,187.93,187.93,187.49,187.68,1268.0,187.93,187.93,187.49,187.68,1268.0
2023-08-23 10:10:00,187.57,187.68,187.46,187.46,1099.0,187.57,187.68,187.46,187.46,1099.0
2023-08-23 10:15:00,187.59,187.59,187.25,187.33,2132.0,187.59,187.59,187.25,187.33,2132.0
2023-08-23 10:20:00,187.27,187.97,187.26,187.89,2677.0,187.27,187.97,187.26,187.89,2677.0
2023-08-23 10:25:00,188.18,188.18,188.12,188.12,400.0,188.18,188.18,188.12,188.12,400.0
2023-08-23 10:30:00,188.09,188.13,188.07,188.08,415.0,188.09,188.13,188.07,188.08,415.0
2023-08-23 10:35:00,187.95,187.95,187.37,187.71,1541.0,187.95,187.95,187.37,187.71,1541.0
2023-08-23 10:40:00,187.89,187.96,187.88,187.96,200.0,187.89,187.96,187.88,187.96,200.0
2023-08-23 10:45:00,187.93,188.07,187.64,187.94,2943.0,187.93,188.07,187.64,187.94,2943.0
2023-08-23 10:50:00,187.98,187.98,187.88,187.88,568.0,187.98,187.98,187.88,187.88,568.0
2023-08-23 10:55:00,187.8,187.89,187.8,187.89,348.0,187.8,187.89,187.8,187.89,348.0
2023-08-23 11:00:00,187.95,187.95,187.66,187.74,1229.0,187.95,187.95,187.66,187.74,1229.0
2023-08-23 11:05:00,187.66,187.66,187.44,187.45,1344.0,187.66,187.66,187.44,187.45,1344.0
2023-08-23 11:10:00,187.38,187.74,187.38,187.71,7762.0,187.38,187.74,187.38,187.71,7762.0
2023-08-23 11:15:00,187.78,187.88,187.52,187.71,1311.0,187.78,187.88,187.52,187.71,1311.0
2023-08-23 11:20:00,187.69,187.9,187.68,187.9,1017.0,187.69,187.9,187.68,187.9,1017.0
2023-08-23 11:25:00,187.88,187.88,187.48,187.51,2020.0,187.88,187.88,187.48,187.51,2020.0
2023-08-23 11:30:00,187.65,187.65,187.48,187.55,600.0,187.65,187.65,187.48,187.55,600.0
2023-08-23 11:35:00,187.41,187.72,187.41,187.48,4111.0,187.41,187.72,187.41,187.48,4111.0
2023-08-23 11:40:00,187.45,187.45,186.83,186.88,2570.0,187.45,187.45,186.83,186.88,2570.0
2023-08-23 11:45:00,186.87,187.09,186.73,187.07,4596.0,186.87,187.09,186.73,187.07,4596.0
2023-08-23 11:50:00,187.12,187.12,187.11,187.12,500.0,187.12,187.12,187.11,187.12,500.0
2023-08-23 11:55:00,187.25,187.6,187.19,187.6,2313.0,187.25,187.6,187.19,187.6,2313.0
2023-08-23 12:00:00,187.71,187.71,187.27,187.36,2249.0,187.71,187.71,187.27,187.36,2249.0
2023-08-23 12:05:00,187.43,187.64,187.4,187.59,1646.0,187.43,187.64,187.4,187.59,1646.0
2023-08-23 12:10:00,187.69,187.77,187.69,187.76,1500.0,187.69,187.77,187.69,187.76,1500.0
2023-08-23 12:15:00,187.76,187.88,187.76,187.82,4095.0,187.76,187.88,187.76,187.82,4095.0
2023-08-23 12:20:00,187.88,187.92,187.67,187.74,2608.0,187.88,187.92,187.67,187.74,2608.0
2023-08-23 12:25:00,187.64,187.76,187.49,187.75,3603.0,187.64,187.76,187.49,187.75,3603.0
2023-08-23 12:30:00,187.82,187.82,187.72,187.72,980.0,187.82,187.82,187.72,187.72,980.0
2023-08-23 12:35:00,187.73,187.73,187.58,187.58,900.0,187.73,187.73,187.58,187.58,900.0
2023-08-23 12:40:00,187.58,187.68,187.5,187.65,2350.0,187.58,187.68,187.5,187.65,2350.0
2023-08-23 12:45:00,187.64,187.72,187.55,187.65,2599.0,187.64,187.72,187.55,187.65,2599.0
2023-08-23 12:50:00,187.7,187.81,187.34,187.52,5751.0,187.7,187.81,187.34,187.52,5751.0
2023-08-23 12:55:00,187.58,187.58,187.25,187.26,1657.0,187.58,187.58,187.25,187.26,1657.0
2023-08-23 13:00:00,187.23,187.35,187.23,187.35,200.0,187.23,187.35,187.23,187.35,200.0
2023-08-23 13:05:00,187.45,187.55,187.44,187.55,200.0,187.45,187.55,187.44,187.55,200.0
2023-08-23 13:10:00,187.58,187.76,187.5,187.62,2600.0,187.58,187.76,187.5,187.62,2600.0
2023-08-23 13:15:00,187.61,187.68,187.53,187.67,2692.0,187.61,187.68,187.53,187.67,2692.0
2023-08-23 13:20:00,187.68,187.71,187.6,187.65,3244.0,187.68,187.71,187.6,187.65,3244.0
2023-08-23 13:25:00,187.62,187.68,187.29,187.44,3682.0,187.62,187.68,187.29,187.44,3682.0
2023-08-23 13:30:00,187.48,187.69,187.38,187.49,3893.0,187.48,187.69,187.38,187.49,3893.0
2023-08-23 13:35:00,187.52,187.6,187.32,187.32,1378.0,187.52,187.6,187.32,187.32,1378.0
2023-08-23 13:40:00,187.31,187.39,186.98,186.98,4947.0,187.31,187.39,186.98,186.98,4947.0
2023-08-23 13:45:00,187.05,187.21,187.04,187.07,1600.0,187.05,187.21,187.04,187.07,1600.0
2023-08-23 13:50:00,187.08,187.29,187.08,187.23,820.0,187.08,187.29,187.08,187.23,820.0
2023-08-23 13:55:00,187.29,187.29,187.2,187.21,800.0,187.29,187.29,187.2,187.21,800.0
2023-08-23 14:00:00,187.29,187.4,187.09,187.4,15343.0,187.29,187.4,187.09,187.4,15343.0
2023-08-23 14:05:00,187.35,187.35,187.02,187.03,3296.0,187.35,187.35,187.02,187.03,3296.0
2023-08-23 14:10:00,187.03,187.04,186.93,187.03,1297.0,187.03,187.04,186.93,187.03,1297.0
2023-08-23 14:15:00,186.99,187.13,186.99,187.0,1816.0,186.99,187.13,186.99,187.0,1816.0
2023-08-23 14:20:00,187.11,187.14,186.79,186.91,3608.0,187.11,187.14,186.79,186.91,3608.0
2023-08-23 14:25:00,186.91,186.91,186.91,186.91,0.0,186.91,186.91,186.91,186.91,0.0
2023-08-23 14:30:00,186.94,186.99,186.78,186.86,1716.0,186.94,186.99,186.78,186.86,1716.0
2023-08-23 14:35:00,186.82,186.96,186.82,186.96,712.0,186.82,186.96,186.82,186.96,712.0
2023-08-23 14:40:00,186.99,187.1,186.81,186.82,2844.0,186.99,187.1,186.81,186.82,2844.0
2023-08-23 14:45:00,186.82,186.98,186.82,186.98,1050.0,186.82,186.98,186.82,186.98,1050.0
2023-08-23 14:50:00,187.14,187.14,187.11,187.11,738.0,187.14,187.14,187.11,187.11,738.0
2023-08-23 14:55:00,187.04,187.14,186.99,187.09,3075.0,187.04,187.14,186.99,187.09,3075.0
2023-08-23 15:00:00,187.06,187.55,186.99,187.55,4130.0,187.06,187.55,186.99,187.55,4130.0
2023-08-23 15:05:00,187.43,187.57,187.43,187.48,1333.0,187.43,187.57,187.43,187.48,1333.0
2023-08-23 15:10:00,187.48,187.53,187.41,187.53,3398.0,187.48,187.53,187.41,187.53,3398.0
2023-08-23 15:15:00,187.56,187.62,187.41,187.48,6033.0,187.56,187.62,187.41,187.48,6033.0
2023-08-23 15:20:00,187.48,187.76,187.25,187.75,10211.0,187.48,187.76,187.25,187.75,10211.0
2023-08-23 15:25:00,187.78,187.94,187.78,187.86,2983.0,187.78,187.94,187.78,187.86,2983.0
2023-08-23 15:30:00,187.8,187.88,187.67,187.83,4845.0,187.8,187.88,187.67,187.83,4845.0
2023-08-23 15:35:00,187.78,187.97,187.75,187.92,3334.0,187.78,187.97,187.75,187.92,3334.0
2023-08-23 15:40:00,187.92,188.17,187.89,187.99,6873.0,187.92,188.17,187.89,187.99,6873.0
2023-08-23 15:45:00,187.99,188.01,187.61,187.61,8740.0,187.99,188.01,187.61,187.61,8740.0
2023-08-23 15:50:00,187.63,187.69,187.38,187.56,17592.0,187.63,187.69,187.38,187.56,17592.0
2023-08-23 15:55:00,187.59,187.81,187.23,187.69,61502.0,187.59,187.81,187.23,187.69,61502.0
2023-08-24 09:30:00,188.86,188.86,187.19,187.48,10849.0,188.86,188.86,187.19,187.48,10849.0
2023-08-24 09:35:00,187.47,187.81,187.41,187.41,1919.0,187.47,187.81,187.41,187.41,1919.0
2023-08-24 09:40:00,187.04,187.19,186.59,186.8,1550.0,187.04,187.19,186.59,186.8,1550.0
2023-08-24 09:45:00,186.48,186.97,186.48,186.97,1183.0,186.48,186.97,186.48,186.97,1183.0
2023-08-24 09:50:00,186.96,187.12,186.89,187.1,658.0,186.96,187.12,186.89,187.1,658.0
2023-08-24 09:55:00,187.1,187.28,186.98,187.26,1761.0,187.1,187.28,186.98,187.26,1761.0
2023-08-24 10:00:00,187.33,188.08,187.32,188.08,2603.0,187.33,188.08,187.32,188.08,2603.0
2023-08-24 10:05:00,188.19,188.2,187.69,187.75,2476.0,188.19,188.2,187.69,187.75,2476.0
2023-08-24 10:10:00,187.74,187.74,187.37,187.4,1424.0,187.74,187.74,187.37,187.4,1424.0
2023-08-24 10:15:00,187.31,187.32,187.04,187.11,1000.0,187.31,187.32,187.04,187.11,1000.0
2023-08-24 10:20:00,187.1,187.1,186.93,186.97,906.0,187.1,187.1,186.93,186.97,906.0
2023-08-24 10:25:00,186.76,187.33,186.7,187.15,5819.0,186.76,187.33,186.7,187.15,5819.0
2023-08-24 10:30:00,187.08,187.17,186.79,186.79,2989.0,187.08,187.17,186.79,186.79,2989.0
2023-08-24 10:35:00,186.86,187.45,186.86,187.45,3220.0,186.86,187.45,186.86,187.45,3220.0
2023-08-24 10:40:00,187.67,187.67,187.0,187.08,2218.0,187.67,187.67,187.0,187.08,2218.0
2023-08-24 10:45:00,186.93,187.06,186.56,187.01,13615.0,186.93,187.06,186.56,187.01,13615.0
2023-08-24 10:50:00,186.96,187.16,186.95,187.09,2239.0,186.96,187.16,186.95,187.09,2239.0
2023-08-24 10:55:00,187.09,187.21,186.76,186.76,3179.0,187.09,187.21,186.76,186.76,3179.0
2023-08-24 11:00:00,186.72,186.72,186.42,186.49,2804.0,186.72,186.72,186.42,186.49,2804.0
2023-08-24 11:05:00,186.59,186.6,186.35,186.59,1800.0,186.59,186.6,186.35,186.59,1800.0
2023-08-24 11:10:00,186.72,186.82,186.51,186.65,1548.0,186.72,186.82,186.51,186.65,1548.0
2023-08-24 11:15:00,186.64,186.77,186.39,186.39,3903.0,186.64,186.77,186.39,186.39,3903.0
2023-08-24 11:20:00,186.48,186.53,186.4,186.52,3948.0,186.48,186.53,186.4,186.52,3948.0
2023-08-24 11:25:00,186.48,186.74,186.38,186.74,3503.0,186.48,186.74,186.38,186.74,3503.0
2023-08-24 11:30:00,186.74,186.77,186.66,186.73,400.0,186.74,186.77,186.66,186.73,400.0
2023-08-24 11:35:00,186.64,186.7,186.53,186.62,3825.0,186.64,186.7,186.53,186.62,3825.0
2023-08-24 11:40:00,186.65,187.1,186.61,187.1,45491.0,186.65,187.1,186.61,187.1,45491.0
2023-08-24 11:45:00,186.97,187.15,186.92,187.05,3498.0,186.97,187.15,186.92,187.05,3498.0
2023-08-24 11:50:00,187.05,187.05,186.61,186.73,10114.0,187.05,187.05,186.61,186.73,10114.0
2023-08-24 11:55:00,186.72,187.08,186.64,186.8,30811.0,186.72,187.08,186.64,186.8,30811.0
2023-08-24 12:00:00,186.8,187.41,186.79,187.25,6380.0,186.8,187.41,186.79,187.25,6380.0
2023-08-24 12:05:00,187.28,187.8,187.28,187.7,5701.0,187.28,187.8,187.28,187.7,5701.0
2023-08-24 12:10:00,187.7,187.77,187.38,187.53,5685.0,187.7,187.77,187.38,187.53,5685.0
2023-08-24 12:15:00,187.57,187.75,187.57,187.62,4742.0,187.57,187.75,187.57,187.62,4742.0
2023-08-24 12:20:00,187.61,187.7,187.37,187.38,2624.0,187.61,187.7,187.37,187.38,2624.0
2023-08-24 12:25:00,187.37,187.42,187.12,187.18,1560.0,187.37,187.42,187.12,187.18,1560.0
2023-08-24 12:30:00,187.28,187.42,187.15,187.38,3717.0,187.28,187.42,187.15,187.38,3717.0
2023-08-24 12:35:00,187.49,187.73,187.44,187.73,827.0,187.49,187.73,187.44,187.73,827.0
2023-08-24 12:40:00,187.8,188.0,187.8,187.97,2513.0,187.8,188.0,187.8,187.97,2513.0
2023-08-24 12:45:00,187.78,187.88,187.63,187.7,1565.0,187.78,187.88,187.63,187.7,1565.0
2023-08-24 12:50:00,187.6,187.81,187.59,187.7,1144.0,187.6,187.81,187.59,187.7,1144.0
2023-08-24 12:55:00,187.7,187.76,187.48,187.48,600.0,187.7,187.76,187.48,187.48,600.0
2023-08-24 13:00:00,187.33,187.33,187.16,187.16,600.0,187.33,187.33,187.16,187.16,600.0
2023-08-24 13:05:00,187.16,187.2,187.1,187.13,698.0,187.16,187.2,187.1,187.13,698.0
2023-08-24 13:10:00,187.18,187.31,187.06,187.26,2302.0,187.18,187.31,187.06,187.26,2302.0
2023-08-24 13:15:00,187.25,187.26,187.15,187.25,1400.0,187.25,187.26,187.15,187.25,1400.0
2023-08-24 13:20:00,187.32,187.48,187.32,187.47,2539.0,187.32,187.48,187.32,187.47,2539.0
2023-08-24 13:25:00,187.36,187.36,187.02,187.19,1479.0,187.36,187.36,187.02,187.19,1479.0
2023-08-24 13:30:00,187.18,187.22,187.01,187.01,3005.0,187.18,187.22,187.01,187.01,3005.0
2023-08-24 13:35:00,187.02,187.21,186.98,187.21,1341.0,187.02,187.21,186.98,187.21,1341.0
2023-08-24 13:40:00,187.26,187.3,186.96,186.97,1779.0,187.26,187.3,186.96,186.97,1779.0
2023-08-24 13:45:00,187.06,187.23,187.05,187.11,1412.0,187.06,187.23,187.05,187.11,1412.0
2023-08-24 13:50:00,187.01,187.22,186.94,187.21,2231.0,187.01,187.22,186.94,187.21,2231.0
2023-08-24 13:55:00,187.2,187.2,187.0,187.08,500.0,187.2,187.2,187.0,187.08,500.0
2023-08-24 14:00:00,187.21,187.36,187.15,187.29,1650.0,187.21,187.36,187.15,187.29,1650.0
2023-08-24 14:05:00,187.28,187.36,187.27,187.36,400.0,187.28,187.36,187.27,187.36,400.0
2023-08-24 14:10:00,187.18,187.31,187.1,187.31,3214.0,187.18,187.31,187.1,187.31,3214.0
2023-08-24 14:15:00,187.24,187.26,187.0,187.0,2500.0,187.24,187.26,187.0,187.0,2500.0
2023-08-24 14:20:00,187.0,187.1,186.88,187.06,18791.0,187.0,187.1,186.88,187.06,18791.0
2023-08-24 14:25:00,186.98,186.98,186.72,186.87,3413.0,186.98,186.98,186.72,186.87,3413.0
2023-08-24 14:30:00,186.97,187.07,186.84,187.07,2200.0,186.97,187.07,186.84,187.07,2200.0
2023-08-24 14:35:00,187.07,187.07,186.74,186.82,2400.0,187.07,187.07,186.74,186.82,2400.0
2023-08-24 14:40:00,186.81,186.83,186.68,186.75,2758.0,186.81,186.83,186.68,186.75,2758.0
2023-08-24 14:45:00,186.68,186.83,186.46,186.57,5113.0,186.68,186.83,186.46,186.57,5113.0
2023-08-24 14:50:00,186.65,186.82,186.65,186.7,2259.0,186.65,186.82,186.65,186.7,2259.0
2023-08-24 14:55:00,186.69,187.02,186.69,186.96,2935.0,186.69,187.02,186.69,186.96,2935.0
2023-08-24 15:00:00,186.94,186.94,186.78,186.94,1800.0,186.94,186.94,186.78,186.94,1800.0
2023-08-24 15:05:00,186.99,187.01,186.6,186.65,2701.0,186.99,187.01,186.6,186.65,2701.0
2023-08-24 15:10:00,186.6,186.75,186.52,186.73,4193.0,186.6,186.75,186.52,186.73,4193.0
2023-08-24 15:15:00,186.69,187.03,186.61,186.98,6523.0,186.69,187.03,186.61,186.98,6523.0
2023-08-24 15:20:00,187.11,187.19,186.96,187.04,6793.0,187.11,187.19,186.96,187.04,6793.0
2023-08-24 15:25:00,187.06,187.13,186.95,187.1,4313.0,187.06,187.13,186.95,187.1,4313.0
2023-08-24 15:30:00,187.04,187.25,186.81,187.08,15301.0,187.04,187.25,186.81,187.08,15301.0
2023-08-24 15:35:00,187.05,187.07,186.75,187.05,4409.0,187.05,187.07,186.75,187.05,4409.0
2023-08-24 15:40:00,187.02,187.02,186.72,186.8,9540.0,187.02,187.02,186.72,186.8,9540.0
2023-08-24 15:45:00,186.81,186.83,186.48,186.79,11544.0,186.81,186.83,186.48,186.79,11544.0
2023-08-24 15:50:00,186.77,187.12,186.75,186.79,24007.0,186.77,187.12,186.75,186.79,24007.0
2023-08-24 15:55:00,186.73,186.78,186.18,186.27,69337.0,186.73,186.78,186.18,186.27,69337.0
2023-08-25 09:30:00,186.92,186.92,186.92,186.92,2738.0,186.92,186.92,186.92,186.92,2738.0
2023-08-25 09:35:00,186.83,187.29,186.83,187.29,300.0,186.83,187.29,186.83,187.29,300.0
2023-08-25 09:40:00,187.53,187.54,187.27,187.29,300.0,187.53,187.54,187.27,187.29,300.0
2023-08-25 09:45:00,187.32,187.75,187.32,187.6,925.0,187.32,187.75,187.32,187.6,925.0
2023-08-25 09:50:00,187.47,187.82,187.47,187.62,1200.0,187.47,187.82,187.47,187.62,1200.0
2023-08-25 09:55:00,187.7,188.22,187.68,187.76,1300.0,187.7,188.22,187.68,187.76,1300.0
2023-08-25 10:00:00,188.47,188.94,188.13,188.45,5143.0,188.47,188.94,188.13,188.45,5143.0
2023-08-25 10:05:00,188.44,188.52,187.77,188.0,3004.0,188.44,188.52,187.77,188.0,3004.0
2023-08-25 10:10:00,188.21,188.92,188.21,188.65,3733.0,188.21,188.92,188.21,188.65,3733.0
2023-08-25 10:15:00,189.0,189.0,188.17,188.17,6171.0,189.0,189.0,188.17,188.17,6171.0
2023-08-25 10:20:00,188.2,188.49,188.04,188.04,2377.0,188.2,188.49,188.04,188.04,2377.0
2023-08-25 10:25:00,187.79,187.88,187.5,187.69,900.0,187.79,187.88,187.5,187.69,900.0
2023-08-25 10:30:00,187.56,187.89,187.56,187.89,1800.0,187.56,187.89,187.56,187.89,1800.0
2023-08-25 10:35:00,188.01,188.01,187.18,187.55,3717.0,188.01,188.01,187.18,187.55,3717.0
2023-08-25 10:40:00,187.48,187.57,187.16,187.29,1674.0,187.48,187.57,187.16,187.29,1674.0
2023-08-25 10:45:00,187.11,187.23,186.89,187.14,2600.0,187.11,187.23,186.89,187.14,2600.0
2023-08-25 10:50:00,187.14,187.24,186.77,186.79,2101.0,187.14,187.24,186.77,186.79,2101.0
2023-08-25 10:55:00,186.83,186.99,186.71,186.81,2427.0,186.83,186.99,186.71,186.81,2427.0
2023-08-25 11:00:00,186.85,186.93,186.53,186.83,2308.0,186.85,186.93,186.53,186.83,2308.0
2023-08-25 11:05:00,186.86,187.09,186.74,186.8,2102.0,186.86,187.09,186.74,186.8,2102.0
2023-08-25 11:10:00,186.9,187.06,186.27,186.31,5456.0,186.9,187.06,186.27,186.31,5456.0
2023-08-25 11:15:00,186.49,186.49,185.9,186.18,1200.0,186.49,186.49,185.9,186.18,1200.0
2023-08-25 11:20:00,186.21,186.84,185.94,186.7,3413.0,186.21,186.84,185.94,186.7,3413.0
2023-08-25 11:25:00,186.67,187.44,186.67,187.4,7630.0,186.67,187.44,186.67,187.4,7630.0
2023-08-25 11:30:00,187.2,187.24,186.99,187.24,1216.0,187.2,187.24,186.99,187.24,1216.0
2023-08-25 11:35:00,187.15,187.59,187.15,187.48,2498.0,187.15,187.59,187.15,187.48,2498.0
2023-08-25 11:40:00,187.33,187.33,186.95,187.16,2326.0,187.33,187.33,186.95,187.16,2326.0
2023-08-25 11:45:00,187.11,187.46,187.11,187.46,1105.0,187.11,187.46,187.11,187.46,1105.0
2023-08-25 11:50:00,187.39,187.56,187.26,187.45,1913.0,187.39,187.56,187.26,187.45,1913.0
2023-08-25 11:55:00,187.44,187.44,187.14,187.24,1926.0,187.44,187.44,187.14,187.24,1926.0
2023-08-25 12:00:00,187.24,187.54,187.24,187.54,1001.0,187.24,187.54,187.24,187.54,1001.0
2023-08-25 12:05:00,187.58,187.58,187.38,187.38,700.0,187.58,187.58,187.38,187.38,700.0
2023-08-25 12:10:00,187.26,187.56,187.23,187.49,2205.0,187.26,187.56,187.23,187.49,2205.0
2023-08-25 12:15:00,187.34,187.34,187.14,187.34,1607.0,187.34,187.34,187.14,187.34,1607.0
2023-08-25 12:20:00,187.35,188.16,187.35,188.16,1340.0,187.35,188.16,187.35,188.16,1340.0
2023-08-25 12:25:00,188.03,188.03,187.9,187.92,514.0,188.03,188.03,187.9,187.92,514.0
2023-08-25 12:30:00,187.98,187.98,187.54,187.54,4216.0,187.98,187.98,187.54,187.54,4216.0
2023-08-25 12:35:00,187.56,187.86,187.55,187.71,800.0,187.56,187.86,187.55,187.71,800.0
2023-08-25 12:40:00,188.0,188.0,187.85,187.92,900.0,188.0,188.0,187.85,187.92,900.0
2023-08-25 12:45:00,187.99,188.24,187.99,188.02,1783.0,187.99,188.24,187.99,188.02,1783.0
2023-08-25 12:50:00,188.09,188.31,188.06,188.08,2500.0,188.09,188.31,188.06,188.08,2500.0
2023-08-25 12:55:00,188.23,188.5,188.21,188.5,852.0,188.23,188.5,188.21,188.5,852.0
2023-08-25 13:00:00,188.56,188.68,188.55,188.55,600.0,188.56,188.68,188.55,188.55,600.0
2023-08-25 13:05:00,188.47,188.55,188.34,188.34,1620.0,188.47,188.55,188.34,188.34,1620.0
2023-08-25 13:10:00,188.24,188.44,188.19,188.31,1988.0,188.24,188.44,188.19,188.31,1988.0
2023-08-25 13:15:00,188.52,188.53,188.29,188.29,900.0,188.52,188.53,188.29,188.29,900.0
2023-08-25 13:20:00,188.2,188.57,188.11,188.2,2710.0,188.2,188.57,188.11,188.2,2710.0
2023-08-25 13:25:00,188.31,188.33,188.25,188.25,400.0,188.31,188.33,188.25,188.25,400.0
2023-08-25 13:30:00,188.23,188.37,188.22,188.37,633.0,188.23,188.37,188.22,188.37,633.0
2023-08-25 13:35:00,188.35,188.35,187.84,187.84,4592.0,188.35,188.35,187.84,187.84,4592.0
2023-08-25 13:40:00,187.99,187.99,187.64,187.74,2345.0,187.99,187.99,187.64,187.74,2345.0
2023-08-25 13:45:00,187.7,187.75,187.58,187.75,1206.0,187.7,187.75,187.58,187.75,1206.0
2023-08-25 13:50:00,187.92,188.64,187.92,188.64,2000.0,187.92,188.64,187.92,188.64,2000.0
2023-08-25 13:55:00,188.65,188.78,188.52,188.78,2187.0,188.65,188.78,188.52,188.78,2187.0
2023-08-25 14:00:00,188.72,188.81,188.71,188.76,1200.0,188.72,188.81,188.71,188.76,1200.0
2023-08-25 14:05:00,188.89,188.97,188.86,188.88,1656.0,188.89,188.97,188.86,188.88,1656.0
2023-08-25 14:10:00,188.86,189.22,188.85,189.22,3270.0,188.86,189.22,188.85,189.22,3270.0
2023-08-25 14:15:00,189.26,189.65,189.03,189.5,4350.0,189.26,189.65,189.03,189.5,4350.0
2023-08-25 14:20:00,189.6,189.76,189.44,189.45,2307.0,189.6,189.76,189.44,189.45,2307.0
2023-08-25 14:25:00,189.55,189.87,189.52,189.69,2589.0,189.55,189.87,189.52,189.69,2589.0
2023-08-25 14:30:00,189.79,190.05,189.73,189.91,3018.0,189.79,190.05,189.73,189.91,3018.0
2023-08-25 14:35:00,189.91,190.05,189.71,189.71,7068.0,189.91,190.05,189.71,189.71,7068.0
2023-08-25 14:40:00,189.79,189.82,189.26,189.26,6296.0,189.79,189.82,189.26,189.26,6296.0
2023-08-25 14:45:00,189.24,189.5,189.24,189.5,2018.0,189.24,189.5,189.24,189.5,2018.0
2023-08-25 14:50:00,189.45,189.62,189.43,189.58,1985.0,189.45,189.62,189.43,189.58,1985.0
2023-08-25 14:55:00,189.62,189.81,189.51,189.81,3859.0,189.62,189.81,189.51,189.81,3859.0
2023-08-25 15:00:00,189.84,189.99,189.59,189.77,5795.0,189.84,189.99,189.59,189.77,5795.0
2023-08-25 15:05:00,189.8,189.89,189.34,189.62,3160.0,189.8,189.89,189.34,189.62,3160.0
2023-08-25 15:10:00,189.64,189.8,189.61,189.65,3950.0,189.64,189.8,189.61,189.65,3950.0
2023-08-25 15:15:00,189.75,190.01,189.74,189.95,2410.0,189.75,190.01,189.74,189.95,2410.0
2023-08-25 15:20:00,190.0,190.18,189.98,190.16,11847.0,190.0,190.18,189.98,190.16,11847.0
2023-08-25 15:25:00,190.23,190.33,190.06,190.07,5517.0,190.23,190.33,190.06,190.07,5517.0
2023-08-25 15:30:00,190.06,190.22,189.91,190.02,8273.0,190.06,190.22,189.91,190.02,8273.0
2023-08-25 15:35:00,189.98,190.05,189.79,189.8,8766.0,189.98,190.05,189.79,189.8,8766.0
2023-08-25 15:40:00,189.81,189.88,189.63,189.82,9347.0,189.81,189.88,189.63,189.82,9347.0
2023-08-25 15:45:00,189.81,189.87,189.57,189.6,13270.0,189.81,189.87,189.57,189.6,13270.0
2023-08-25 15:50:00,189.59,189.71,189.21,189.26,23847.0,189.59,189.71,189.21,189.26,23847.0
2023-08-25 15:55:00,189.34,189.48,188.99,189.18,57441.0,189.34,189.48,188.99,189.18,57441.0
2023-08-28 09:30:00,191.0,192.49,190.66,191.99,20748.0,191.0,192.49,190.66,191.99,20748.0
2023-08-28 09:35:00,192.21,192.28,191.03,191.08,4142.0,192.21,192.28,191.03,191.08,4142.0
2023-08-28 09:40:00,191.26,191.78,191.03,191.63,7911.0,191.26,191.78,191.03,191.63,7911.0
2023-08-28 09:45:00,191.44,191.61,190.98,190.98,4090.0,191.44,191.61,190.98,190.98,4090.0
2023-08-28 09:50:00,190.98,191.12,190.6,191.12,3257.0,190.98,191.12,190.6,191.12,3257.0
2023-08-28 09:55:00,191.17,191.88,191.13,191.79,6120.0,191.17,191.88,191.13,191.79,6120.0
2023-08-28 10:00:00,191.93,192.31,191.83,192.17,6686.0,191.93,192.31,191.83,192.17,6686.0
2023-08-28 10:05:00,192.13,192.13,191.66,191.81,9774.0,192.13,192.13,191.66,191.81,9774.0
2023-08-28 10:10:00,191.81,191.81,190.93,191.08,4424.0,191.81,191.81,190.93,191.08,4424.0
2023-08-28 10:15:00,191.35,191.65,191.08,191.08,3507.0,191.35,191.65,191.08,191.08,3507.0
2023-08-28 10:20:00,191.08,191.65,191.07,191.65,2612.0,191.08,191.65,191.07,191.65,2612.0
2023-08-28 10:25:00,191.65,191.75,191.4,191.4,3244.0,191.65,191.75,191.4,191.4,3244.0
2023-08-28 10:30:00,191.4,191.55,191.15,191.29,1876.0,191.4,191.55,191.15,191.29,1876.0
2023-08-28 10:35:00,191.22,191.36,191.16,191.18,1100.0,191.22,191.36,191.16,191.18,1100.0
2023-08-28 10:40:00,191.18,191.37,190.98,191.23,4394.0,191.18,191.37,190.98,191.23,4394.0
2023-08-28 10:45:00,191.2,191.5,191.14,191.4,3350.0,191.2,191.5,191.14,191.4,3350.0
2023-08-28 10:50:00,191.43,191.43,190.81,190.88,3077.0,191.43,191.43,190.81,190.88,3077.0
2023-08-28 10:55:00,190.87,191.22,190.65,190.65,5937.0,190.87,191.22,190.65,190.65,5937.0
2023-08-28 11:00:00,190.81,190.85,190.01,190.01,2300.0,190.81,190.85,190.01,190.01,2300.0
2023-08-28 11:05:00,189.98,190.16,189.95,190.16,1822.0,189.98,190.16,189.95,190.16,1822.0
2023-08-28 11:10:00,190.05,190.44,190.05,190.42,1766.0,190.05,190.44,190.05,190.42,1766.0
2023-08-28 11:15:00,190.41,190.61,190.39,190.51,2866.0,190.41,190.61,190.39,190.51,2866.0
2023-08-28 11:20:00,190.36,190.42,190.28,190.37,1146.0,190.36,190.42,190.28,190.37,1146.0
2023-08-28 11:25:00,190.37,190.46,190.08,190.1,2617.0,190.37,190.46,190.08,190.1,2617.0
2023-08-28 11:30:00,190.22,190.32,190.16,190.23,1679.0,190.22,190.32,190.16,190.23,1679.0
2023-08-28 11:35:00,190.27,190.37,190.26,190.34,1233.0,190.27,190.37,190.26,190.34,1233.0
2023-08-28 11:40:00,190.26,190.33,190.05,190.06,1609.0,190.26,190.33,190.05,190.06,1609.0
2023-08-28 11:45:00,190.06,190.46,189.93,190.42,8763.0,190.06,190.46,189.93,190.42,8763.0
2023-08-28 11:50:00,190.46,190.69,190.28,190.69,2255.0,190.46,190.69,190.28,190.69,2255.0
2023-08-28 11:55:00,190.63,190.85,190.53,190.59,5053.0,190.63,190.85,190.53,190.59,5053.0
2023-08-28 12:00:00,190.58,190.69,190.31,190.38,2649.0,190.58,190.69,190.31,190.38,2649.0
2023-08-28 12:05:00,190.29,190.29,189.92,189.92,1100.0,190.29,190.29,189.92,189.92,1100.0
2023-08-28 12:10:00,190.01,190.18,189.9,190.16,1733.0,190.01,190.18,189.9,190.16,1733.0
2023-08-28 12:15:00,190.16,190.16,190.1,190.1,600.0,190.16,190.16,190.1,190.1,600.0
2023-08-28 12:20:00,190.13,190.13,189.95,190.06,1904.0,190.13,190.13,189.95,190.06,1904.0
2023-08-28 12:25:00,189.95,190.15,189.94,190.06,2950.0,189.95,190.15,189.94,190.06,2950.0
2023-08-28 12:30:00,190.06,190.09,190.05,190.07,800.0,190.06,190.09,190.05,190.07,800.0
2023-08-28 12:35:00,190.18,190.6,190.1,190.59,1565.0,190.18,190.6,190.1,190.59,1565.0
2023-08-28 12:40:00,190.64,190.69,190.5,190.56,2740.0,190.64,190.69,190.5,190.56,2740.0
2023-08-28 12:45:00,190.5,190.5,190.17,190.38,2414.0,190.5,190.5,190.17,190.38,2414.0
2023-08-28 12:50:00,190.02,190.16,190.02,190.12,688.0,190.02,190.16,190.02,190.12,688.0
2023-08-28 12:55:00,190.22,190.57,190.06,190.56,1246.0,190.22,190.57,190.06,190.56,1246.0
2023-08-28 13:00:00,190.47,190.85,190.46,190.69,3489.0,190.47,190.85,190.46,190.69,3489.0
2023-08-28 13:05:00,190.72,190.72,190.2,190.33,11437.0,190.72,190.72,190.2,190.33,11437.0
2023-08-28 13:10:00,190.2,190.5,189.82,189.83,12195.0,190.2,190.5,189.82,189.83,12195.0
2023-08-28 13:15:00,189.97,190.02,189.81,189.87,1937.0,189.97,190.02,189.81,189.87,1937.0
2023-08-28 13:20:00,189.89,190.05,189.85,189.9,4369.0,189.89,190.05,189.85,189.9,4369.0
2023-08-28 13:25:00,189.9,190.0,189.79,189.91,3815.0,189.9,190.0,189.79,189.91,3815.0
2023-08-28 13:30:00,189.98,189.98,189.79,189.89,4052.0,189.98,189.98,189.79,189.89,4052.0
2023-08-28 13:35:00,189.8,189.8,189.48,189.56,3068.0,189.8,189.8,189.48,189.56,3068.0
2023-08-28 13:40:00,189.6,189.77,189.6,189.61,1300.0,189.6,189.77,189.6,189.61,1300.0
2023-08-28 13:45:00,189.51,189.57,189.51,189.56,789.0,189.51,189.57,189.51,189.56,789.0
2023-08-28 13:50:00,189.42,189.49,189.19,189.19,3574.0,189.42,189.49,189.19,189.19,3574.0
2023-08-28 13:55:00,189.11,189.19,188.95,189.05,2360.0,189.11,189.19,188.95,189.05,2360.0
2023-08-28 14:00:00,189.15,189.45,189.15,189.41,2237.0,189.15,189.45,189.15,189.41,2237.0
2023-08-28 14:05:00,189.42,189.87,189.33,189.87,6586.0,189.42,189.87,189.33,189.87,6586.0
2023-08-28 14:10:00,189.81,189.83,189.58,189.83,3045.0,189.81,189.83,189.58,189.83,3045.0
2023-08-28 14:15:00,189.75,190.06,189.75,189.97,4394.0,189.75,190.06,189.75,189.97,4394.0
2023-08-28 14:20:00,190.04,190.04,189.88,189.97,1200.0,190.04,190.04,189.88,189.97,1200.0
2023-08-28 14:25:00,189.97,190.26,189.96,190.25,4129.0,189.97,190.26,189.96,190.25,4129.0
2023-08-28 14:30:00,190.28,190.46,190.27,190.43,3214.0,190.28,190.46,190.27,190.43,3214.0
2023-08-28 14:35:00,190.53,190.84,190.51,190.61,3266.0,190.53,190.84,190.51,190.61,3266.0
2023-08-28 14:40:00,190.61,190.7,190.44,190.45,5607.0,190.61,190.7,190.44,190.45,5607.0
2023-08-28 14:45:00,190.48,190.61,190.48,190.55,686.0,190.48,190.61,190.48,190.55,686.0
2023-08-28 14:50:00,190.61,190.65,190.5,190.64,3689.0,190.61,190.65,190.5,190.64,3689.0
2023-08-28 14:55:00,190.62,190.7,190.58,190.7,2700.0,190.62,190.7,190.58,190.7,2700.0
2023-08-28 15:00:00,190.71,190.71,190.43,190.47,3095.0,190.71,190.71,190.43,190.47,3095.0
2023-08-28 15:05:00,190.45,190.73,190.44,190.71,1653.0,190.45,190.73,190.44,190.71,1653.0
2023-08-28 15:10:00,190.73,190.79,190.63,190.65,6426.0,190.73,190.79,190.63,190.65,6426.0
2023-08-28 15:15:00,190.67,190.73,190.62,190.68,5318.0,190.67,190.73,190.62,190.68,5318.0
2023-08-28 15:20:00,190.74,190.74,190.59,190.63,3836.0,190.74,190.74,190.59,190.63,3836.0
2023-08-28 15:25:00,190.7,190.84,190.45,190.72,7030.0,190.7,190.84,190.45,190.72,7030.0
2023-08-28 15:30:00,190.71,190.72,190.52,190.72,4937.0,190.71,190.72,190.52,190.72,4937.0
2023-08-28 15:35:00,190.76,190.92,190.64,190.64,6609.0,190.76,190.92,190.64,190.64,6609.0
2023-08-28 15:40:00,190.73,190.77,190.6,190.77,4400.0,190.73,190.77,190.6,190.77,4400.0
2023-08-28 15:45:00,190.82,191.15,190.68,190.68,11200.0,190.82,191.15,190.68,190.68,11200.0
2023-08-28 15:50:00,190.63,190.86,190.54,190.62,12157.0,190.63,190.86,190.54,190.62,12157.0
2023-08-28 15:55:00,190.61,190.81,190.36,190.39,59452.0,190.61,190.81,190.36,190.39,59452.0
2023-08-29 09:30:00,190.0,190.89,190.0,190.56,7936.0,190.0,190.89,190.0,190.56,7936.0
2023-08-29 09:35:00,191.06,191.44,190.51,191.44,2027.0,191.06,191.44,190.51,191.44,2027.0
2023-08-29 09:40:00,190.99,191.38,190.74,191.38,5973.0,190.99,191.38,190.74,191.38,5973.0
2023-08-29 09:45:00,191.54,191.59,191.37,191.59,1200.0,191.54,191.59,191.37,191.59,1200.0
2023-08-29 09:50:00,191.4,191.48,191.16,191.16,2868.0,191.4,191.48,191.16,191.16,2868.0
2023-08-29 09:55:00,191.15,191.39,191.14,191.37,1664.0,191.15,191.39,191.14,191.37,1664.0
2023-08-29 10:00:00,191.39,192.24,191.29,192.09,6891.0,191.39,192.24,191.29,192.09,6891.0
2023-08-29 10:05:00,192.07,192.17,191.98,191.98,1564.0,192.07,192.17,191.98,191.98,1564.0
2023-08-29 10:10:00,191.89,192.06,191.64,191.7,3641.0,191.89,192.06,191.64,191.7,3641.0
2023-08-29 10:15:00,191.57,191.68,191.39,191.52,1221.0,191.57,191.68,191.39,191.52,1221.0
2023-08-29 10:20:00,191.34,191.77,191.29,191.73,4707.0,191.34,191.77,191.29,191.73,4707.0
2023-08-29 10:25:00,191.92,192.18,191.8,192.12,3926.0,191.92,192.18,191.8,192.12,3926.0
2023-08-29 10:30:00,192.24,192.28,192.09,192.28,1718.0,192.24,192.28,192.09,192.28,1718.0
2023-08-29 10:35:00,192.28,192.49,192.24,192.39,3568.0,192.28,192.49,192.24,192.39,3568.0
2023-08-29 10:40:00,192.48,192.67,192.46,192.67,4141.0,192.48,192.67,192.46,192.67,4141.0
2023-08-29 10:45:00,192.69,192.74,192.57,192.69,8687.0,192.69,192.74,192.57,192.69,8687.0
2023-08-29 10:50:00,192.67,192.77,192.51,192.62,2339.0,192.67,192.77,192.51,192.62,2339.0
2023-08-29 10:55:00,192.58,192.58,192.28,192.28,8857.0,192.58,192.58,192.28,192.28,8857.0
2023-08-29 11:00:00,192.2,192.3,192.07,192.07,1228.0,192.2,192.3,192.07,192.07,1228.0
2023-08-29 11:05:00,192.27,192.52,192.27,192.51,2039.0,192.27,192.52,192.27,192.51,2039.0
2023-08-29 11:10:00,192.5,192.67,192.5,192.56,2755.0,192.5,192.67,192.5,192.56,2755.0
2023-08-29 11:15:00,192.66,193.1,192.66,193.1,2505.0,192.66,193.1,192.66,193.1,2505.0
2023-08-29 11:20:00,193.0,193.02,192.74,192.77,3356.0,193.0,193.02,192.74,192.77,3356.0
2023-08-29 11:25:00,192.79,192.79,192.61,192.61,1789.0,192.79,192.79,192.61,192.61,1789.0
2023-08-29 11:30:00,192.62,192.93,192.62,192.82,2574.0,192.62,192.93,192.62,192.82,2574.0
2023-08-29 11:35:00,192.91,193.31,192.91,193.31,4579.0,192.91,193.31,192.91,193.31,4579.0
2023-08-29 11:40:00,193.34,193.37,193.25,193.31,2742.0,193.34,193.37,193.25,193.31,2742.0
2023-08-29 11:45:00,193.29,193.29,192.89,192.94,9174.0,193.29,193.29,192.89,192.94,9174.0
2023-08-29 11:50:00,192.99,193.34,192.97,193.34,2320.0,192.99,193.34,192.97,193.34,2320.0
2023-08-29 11:55:00,193.28,193.41,193.22,193.33,5156.0,193.28,193.41,193.22,193.33,5156.0
2023-08-29 12:00:00,193.35,193.47,193.32,193.45,2400.0,193.35,193.47,193.32,193.45,2400.0
2023-08-29 12:05:00,193.43,193.82,193.4,193.78,3780.0,193.43,193.82,193.4,193.78,3780.0
2023-08-29 12:10:00,193.68,193.8,193.58,193.64,4421.0,193.68,193.8,193.58,193.64,4421.0
2023-08-29 12:15:00,193.67,194.07,193.67,193.77,1397.0,193.67,194.07,193.67,193.77,1397.0
2023-08-29 12:20:00,193.81,194.03,193.61,193.98,2600.0,193.81,194.03,193.61,193.98,2600.0
2023-08-29 12:25:00,194.03,194.27,193.94,194.05,6237.0,194.03,194.27,193.94,194.05,6237.0
2023-08-29 12:30:00,194.08,194.15,193.96,194.15,2006.0,194.08,194.15,193.96,194.15,2006.0
2023-08-29 12:35:00,194.12,194.15,194.02,194.03,2590.0,194.12,194.15,194.02,194.03,2590.0
2023-08-29 12:40:00,194.01,194.01,193.82,193.83,1800.0,194.01,194.01,193.82,193.83,1800.0
2023-08-29 12:45:00,193.87,194.2,193.86,194.12,3959.0,193.87,194.2,193.86,194.12,3959.0
2023-08-29 12:50:00,194.17,194.17,193.91,193.96,3642.0,194.17,194.17,193.91,193.96,3642.0
2023-08-29 12:55:00,193.93,194.31,193.92,194.29,3321.0,193.93,194.31,193.92,194.29,3321.0
2023-08-29 13:00:00,194.23,194.24,194.1,194.2,4185.0,194.23,194.24,194.1,194.2,4185.0
2023-08-29 13:05:00,194.19,194.25,194.11,194.25,2875.0,194.19,194.25,194.11,194.25,2875.0
2023-08-29 13:10:00,194.25,194.27,194.02,194.27,7944.0,194.25,194.27,194.02,194.27,7944.0
2023-08-29 13:15:00,194.25,194.25,193.82,193.95,3835.0,194.25,194.25,193.82,193.95,3835.0
2023-08-29 13:20:00,193.91,194.05,193.85,193.91,5795.0,193.91,194.05,193.85,193.91,5795.0
2023-08-29 13:25:00,193.91,194.14,193.89,194.07,2431.0,193.91,194.14,193.89,194.07,2431.0
2023-08-29 13:30:00,193.99,194.02,193.39,193.46,10556.0,193.99,194.02,193.39,193.46,10556.0
2023-08-29 13:35:00,193.44,193.88,193.44,193.88,1795.0,193.44,193.88,193.44,193.88,1795.0
2023-08-29 13:40:00,193.87,194.03,193.59,193.59,4518.0,193.87,194.03,193.59,193.59,4518.0
2023-08-29 13:45:00,193.57,193.65,193.35,193.4,2264.0,193.57,193.65,193.35,193.4,2264.0
2023-08-29 13:50:00,193.3,193.41,193.24,193.24,2781.0,193.3,193.41,193.24,193.24,2781.0
2023-08-29 13:55:00,193.11,193.31,193.05,193.26,2650.0,193.11,193.31,193.05,193.26,2650.0
2023-08-29 14:00:00,193.32,193.58,193.32,193.5,1917.0,193.32,193.58,193.32,193.5,1917.0
2023-08-29 14:05:00,193.57,193.8,193.48,193.8,5414.0,193.57,193.8,193.48,193.8,5414.0
2023-08-29 14:10:00,193.81,193.91,193.56,193.59,4474.0,193.81,193.91,193.56,193.59,4474.0
2023-08-29 14:15:00,193.59,193.6,193.49,193.59,1604.0,193.59,193.6,193.49,193.59,1604.0
2023-08-29 14:20:00,193.59,193.7,193.52,193.53,10788.0,193.59,193.7,193.52,193.53,10788.0
2023-08-29 14:25:00,193.5,193.71,193.43,193.66,12581.0,193.5,193.71,193.43,193.66,12581.0
2023-08-29 14:30:00,193.59,193.91,193.58,193.87,3068.0,193.59,193.91,193.58,193.87,3068.0
2023-08-29 14:35:00,193.94,194.11,193.76,194.07,2888.0,193.94,194.11,193.76,194.07,2888.0
2023-08-29 14:40:00,194.11,194.13,194.02,194.08,2501.0,194.11,194.13,194.02,194.08,2501.0
2023-08-29 14:45:00,194.03,194.09,193.69,193.7,9038.0,194.03,194.09,193.69,193.7,9038.0
2023-08-29 14:50:00,193.66,193.78,193.07,193.07,5202.0,193.66,193.78,193.07,193.07,5202.0
2023-08-29 14:55:00,193.14,193.2,193.07,193.19,3900.0,193.14,193.2,193.07,193.19,3900.0
2023-08-29 15:00:00,193.15,193.21,193.02,193.13,5402.0,193.15,193.21,193.02,193.13,5402.0
2023-08-29 15:05:00,193.18,193.18,192.94,192.95,5245.0,193.18,193.18,192.94,192.95,5245.0
2023-08-29 15:10:00,192.91,192.91,192.62,192.73,8055.0,192.91,192.91,192.62,192.73,8055.0
2023-08-29 15:15:00,192.7,192.7,192.18,192.34,9682.0,192.7,192.7,192.18,192.34,9682.0
2023-08-29 15:20:00,192.28,192.57,192.15,192.57,6645.0,192.28,192.57,192.15,192.57,6645.0
2023-08-29 15:25:00,192.53,192.72,192.47,192.5,7637.0,192.53,192.72,192.47,192.5,7637.0
2023-08-29 15:30:00,192.5,192.51,192.21,192.31,8960.0,192.5,192.51,192.21,192.31,8960.0
2023-08-29 15:35:00,192.27,192.63,192.15,192.62,9610.0,192.27,192.63,192.15,192.62,9610.0
2023-08-29 15:40:00,192.65,192.94,192.61,192.87,11095.0,192.65,192.94,192.61,192.87,11095.0
2023-08-29 15:45:00,192.78,193.23,192.78,193.17,10449.0,192.78,193.23,192.78,193.17,10449.0
2023-08-29 15:50:00,193.17,193.29,192.76,193.04,22850.0,193.17,193.29,192.76,193.04,22850.0
2023-08-29 15:55:00,193.05,193.27,192.79,193.08,68312.0,193.05,193.27,192.79,193.08,68312.0
2023-08-30 09:30:00,192.86,195.0,192.86,195.0,10415.0,192.86,195.0,192.86,195.0,10415.0
2023-08-30 09:35:00,195.44,195.44,193.21,193.47,6250.0,195.44,195.44,193.21,193.47,6250.0
2023-08-30 09:40:00,193.66,193.84,192.38,192.94,9316.0,193.66,193.84,192.38,192.94,9316.0
2023-08-30 09:45:00,192.98,193.36,192.17,192.89,4124.0,192.98,193.36,192.17,192.89,4124.0
2023-08-30 09:50:00,193.0,193.69,192.71,193.5,8891.0,193.0,193.69,192.71,193.5,8891.0
2023-08-30 09:55:00,193.67,194.02,193.27,193.27,3569.0,193.67,194.02,193.27,193.27,3569.0
2023-08-30 10:00:00,193.54,194.03,193.39,193.81,3929.0,193.54,194.03,193.39,193.81,3929.0
2023-08-30 10:05:00,193.84,193.96,193.71,193.87,3416.0,193.84,193.96,193.71,193.87,3416.0
2023-08-30 10:10:00,193.89,194.42,193.71,194.41,3707.0,193.89,194.42,193.71,194.41,3707.0
2023-08-30 10:15:00,194.34,194.34,193.7,193.81,4384.0,194.34,194.34,193.7,193.81,4384.0
2023-08-30 10:20:00,193.7,193.79,193.16,193.42,6588.0,193.7,193.79,193.16,193.42,6588.0
2023-08-30 10:25:00,193.22,193.51,193.0,193.51,4874.0,193.22,193.51,193.0,193.51,4874.0
2023-08-30 10:30:00,193.51,194.0,193.49,193.83,2338.0,193.51,194.0,193.49,193.83,2338.0
2023-08-30 10:35:00,193.84,193.85,193.42,193.71,3429.0,193.84,193.85,193.42,193.71,3429.0
2023-08-30 10:40:00,193.72,193.95,193.56,193.76,4101.0,193.72,193.95,193.56,193.76,4101.0
2023-08-30 10:45:00,193.83,193.88,193.66,193.73,2012.0,193.83,193.88,193.66,193.73,2012.0
2023-08-30 10:50:00,193.68,194.09,193.68,194.09,2502.0,193.68,194.09,193.68,194.09,2502.0
2023-08-30 10:55:00,194.17,194.52,194.11,194.5,13862.0,194.17,194.52,194.11,194.5,13862.0
2023-08-30 11:00:00,194.38,194.49,194.2,194.2,6619.0,194.38,194.49,194.2,194.2,6619.0
2023-08-30 11:05:00,194.35,194.76,194.32,194.66,4379.0,194.35,194.76,194.32,194.66,4379.0
2023-08-30 11:10:00,194.68,194.91,194.68,194.91,4434.0,194.68,194.91,194.68,194.91,4434.0
2023-08-30 11:15:00,194.9,195.0,194.44,194.64,5586.0,194.9,195.0,194.44,194.64,5586.0
2023-08-30 11:20:00,194.6,194.93,194.6,194.82,3838.0,194.6,194.93,194.6,194.82,3838.0
2023-08-30 11:25:00,194.83,194.86,194.5,194.72,3279.0,194.83,194.86,194.5,194.72,3279.0
2023-08-30 11:30:00,194.53,194.76,194.41,194.53,2506.0,194.53,194.76,194.41,194.53,2506.0
2023-08-30 11:35:00,194.53,194.75,194.41,194.61,3267.0,194.53,194.75,194.41,194.61,3267.0
2023-08-30 11:40:00,194.61,194.66,194.07,194.07,2000.0,194.61,194.66,194.07,194.07,2000.0
2023-08-30 11:45:00,194.0,194.26,193.94,194.22,3707.0,194.0,194.26,193.94,194.22,3707.0
2023-08-30 11:50:00,194.19,194.2,193.89,194.2,3322.0,194.19,194.2,193.89,194.2,3322.0
2023-08-30 11:55:00,194.27,194.38,194.12,194.21,1900.0,194.27,194.38,194.12,194.21,1900.0
2023-08-30 12:00:00,194.32,194.47,194.11,194.36,4141.0,194.32,194.47,194.11,194.36,4141.0
2023-08-30 12:05:00,194.4,194.76,194.36,194.76,16000.0,194.4,194.76,194.36,194.76,16000.0
2023-08-30 12:10:00,194.7,194.79,194.53,194.72,7222.0,194.7,194.79,194.53,194.72,7222.0
2023-08-30 12:15:00,194.66,194.79,194.61,194.79,1440.0,194.66,194.79,194.61,194.79,1440.0
2023-08-30 12:20:00,194.79,195.0,194.7,194.96,5740.0,194.79,195.0,194.7,194.96,5740.0
2023-08-30 12:25:00,194.99,195.0,194.7,194.91,6617.0,194.99,195.0,194.7,194.91,6617.0
2023-08-30 12:30:00,194.85,195.27,194.85,195.27,9592.0,194.85,195.27,194.85,195.27,9592.0
2023-08-30 12:35:00,195.18,195.38,194.75,194.97,7082.0,195.18,195.38,194.75,194.97,7082.0
2023-08-30 12:40:00,194.88,195.14,194.88,194.99,5300.0,194.88,195.14,194.88,194.99,5300.0
2023-08-30 12:45:00,194.99,194.99,194.39,194.61,8327.0,194.99,194.99,194.39,194.61,8327.0
2023-08-30 12:50:00,194.56,194.66,194.54,194.66,968.0,194.56,194.66,194.54,194.66,968.0
2023-08-30 12:55:00,194.56,194.73,194.26,194.26,4506.0,194.56,194.73,194.26,194.26,4506.0
2023-08-30 13:00:00,194.22,194.41,194.0,194.1,5088.0,194.22,194.41,194.0,194.1,5088.0
2023-08-30 13:05:00,194.11,194.41,194.11,194.4,6891.0,194.11,194.41,194.11,194.4,6891.0
2023-08-30 13:10:00,194.35,194.42,194.12,194.2,2545.0,194.35,194.42,194.12,194.2,2545.0
2023-08-30 13:15:00,194.2,194.32,194.12,194.32,5315.0,194.2,194.32,194.12,194.32,5315.0
2023-08-30 13:20:00,194.32,194.45,194.26,194.39,4567.0,194.32,194.45,194.26,194.39,4567.0
2023-08-30 13:25:00,194.37,194.45,194.11,194.27,7595.0,194.37,194.45,194.11,194.27,7595.0
2023-08-30 13:30:00,194.18,194.44,194.18,194.34,13183.0,194.18,194.44,194.18,194.34,13183.0
2023-08-30 13:35:00,194.24,194.3,193.98,194.03,8433.0,194.24,194.3,193.98,194.03,8433.0
2023-08-30 13:40:00,193.89,193.92,193.71,193.78,5444.0,193.89,193.92,193.71,193.78,5444.0
2023-08-30 13:45:00,193.84,193.92,193.55,193.75,7350.0,193.84,193.92,193.55,193.75,7350.0
2023-08-30 13:50:00,193.71,193.71,193.37,193.37,2592.0,193.71,193.71,193.37,193.37,2592.0
2023-08-30 13:55:00,193.42,193.94,193.36,193.78,10652.0,193.42,193.94,193.36,193.78,10652.0
2023-08-30 14:00:00,193.81,193.92,193.53,193.53,4231.0,193.81,193.92,193.53,193.53,4231.0
2023-08-30 14:05:00,193.52,193.56,193.33,193.39,3731.0,193.52,193.56,193.33,193.39,3731.0
2023-08-30 14:10:00,193.29,193.48,193.2,193.48,4606.0,193.29,193.48,193.2,193.48,4606.0
2023-08-30 14:15:00,193.49,193.69,193.39,193.68,5373.0,193.49,193.69,193.39,193.68,5373.0
2023-08-30 14:20:00,193.68,193.73,193.55,193.73,4591.0,193.68,193.73,193.55,193.73,4591.0
2023-08-30 14:25:00,193.73,193.73,193.41,193.41,4706.0,193.73,193.73,193.41,193.41,4706.0
2023-08-30 14:30:00,193.36,193.42,193.24,193.29,2547.0,193.36,193.42,193.24,193.29,2547.0
2023-08-30 14:35:00,193.3,193.42,193.23,193.28,5346.0,193.3,193.42,193.23,193.28,5346.0
2023-08-30 14:40:00,193.36,193.36,193.0,193.08,7880.0,193.36,193.36,193.0,193.08,7880.0
2023-08-30 14:45:00,193.2,193.22,193.02,193.12,5307.0,193.2,193.22,193.02,193.12,5307.0
2023-08-30 14:50:00,193.18,193.26,193.13,193.17,9701.0,193.18,193.26,193.13,193.17,9701.0
2023-08-30 14:55:00,193.17,193.32,193.14,193.21,10208.0,193.17,193.32,193.14,193.21,10208.0
2023-08-30 15:00:00,193.18,193.27,193.03,193.15,6918.0,193.18,193.27,193.03,193.15,6918.0
2023-08-30 15:05:00,193.17,193.22,193.04,193.11,6397.0,193.17,193.22,193.04,193.11,6397.0
2023-08-30 15:10:00,193.12,193.28,193.01,193.25,6011.0,193.12,193.28,193.01,193.25,6011.0
2023-08-30 15:15:00,193.2,193.25,192.95,193.04,6787.0,193.2,193.25,192.95,193.04,6787.0
2023-08-30 15:20:00,193.02,193.1,192.76,192.78,13127.0,193.02,193.1,192.76,192.78,13127.0
2023-08-30 15:25:00,192.73,192.98,192.68,192.98,9674.0,192.73,192.98,192.68,192.98,9674.0
2023-08-30 15:30:00,193.03,193.04,192.57,192.69,11423.0,193.03,193.04,192.57,192.69,11423.0
2023-08-30 15:35:00,192.72,192.87,192.72,192.78,12872.0,192.72,192.87,192.72,192.78,12872.0
2023-08-30 15:40:00,192.8,193.14,192.74,193.04,24379.0,192.8,193.14,192.74,193.04,24379.0
2023-08-30 15:45:00,193.04,193.23,192.99,193.03,23849.0,193.04,193.23,192.99,193.03,23849.0
2023-08-30 15:50:00,193.0,193.03,192.36,192.5,33657.0,193.0,193.03,192.36,192.5,33657.0
2023-08-30 15:55:00,192.52,192.78,192.43,192.57,74491.0,192.52,192.78,192.43,192.57,74491.0
2023-08-31 09:30:00,198.1,203.14,197.99,200.73,47491.0,198.1,203.14,197.99,200.73,47491.0
2023-08-31 09:35:00,200.95,204.45,200.04,202.36,42731.0,200.95,204.45,200.04,202.36,42731.0
2023-08-31 09:40:00,202.19,204.73,201.77,204.34,19376.0,202.19,204.73,201.77,204.34,19376.0
2023-08-31 09:45:00,204.02,205.33,203.37,204.21,20275.0,204.02,205.33,203.37,204.21,20275.0
2023-08-31 09:50:00,204.13,205.39,203.75,205.17,17722.0,204.13,205.39,203.75,205.17,17722.0
2023-08-31 09:55:00,204.91,205.45,204.24,204.47,18161.0,204.91,205.45,204.24,204.47,18161.0
2023-08-31 10:00:00,204.59,205.86,204.58,205.8,41663.0,204.59,205.86,204.58,205.8,41663.0
2023-08-31 10:05:00,205.8,206.03,204.91,205.28,25043.0,205.8,206.03,204.91,205.28,25043.0
2023-08-31 10:10:00,205.28,206.88,205.28,206.79,15192.0,205.28,206.88,205.28,206.79,15192.0
2023-08-31 10:15:00,206.73,206.95,206.3,206.74,10262.0,206.73,206.95,206.3,206.74,10262.0
2023-08-31 10:20:00,206.62,207.36,205.84,205.84,24863.0,206.62,207.36,205.84,205.84,24863.0
2023-08-31 10:25:00,205.84,206.5,205.57,206.5,35175.0,205.84,206.5,205.57,206.5,35175.0
2023-08-31 10:30:00,206.33,206.84,205.96,206.84,25006.0,206.33,206.84,205.96,206.84,25006.0
2023-08-31 10:35:00,206.84,207.79,206.61,207.32,14062.0,206.84,207.79,206.61,207.32,14062.0
2023-08-31 10:40:00,207.28,207.85,206.95,207.3,14925.0,207.28,207.85,206.95,207.3,14925.0
2023-08-31 10:45:00,207.33,207.96,206.91,207.84,15727.0,207.33,207.96,206.91,207.84,15727.0
2023-08-31 10:50:00,207.84,207.97,207.17,207.17,9407.0,207.84,207.97,207.17,207.17,9407.0
2023-08-31 10:55:00,207.4,207.79,207.18,207.51,26397.0,207.4,207.79,207.18,207.51,26397.0
2023-08-31 11:00:00,207.5,208.35,207.28,208.32,10186.0,207.5,208.35,207.28,208.32,10186.0
2023-08-31 11:05:00,208.32,208.43,207.77,208.03,22558.0,208.32,208.43,207.77,208.03,22558.0
2023-08-31 11:10:00,208.12,208.6,208.01,208.2,9069.0,208.12,208.6,208.01,208.2,9069.0
2023-08-31 11:15:00,208.1,208.39,208.0,208.04,9047.0,208.1,208.39,208.0,208.04,9047.0
2023-08-31 11:20:00,208.19,208.92,208.19,208.63,11850.0,208.19,208.92,208.19,208.63,11850.0
2023-08-31 11:25:00,208.51,208.78,208.25,208.65,32993.0,208.51,208.78,208.25,208.65,32993.0
2023-08-31 11:30:00,208.64,208.99,208.06,208.34,21849.0,208.64,208.99,208.06,208.34,21849.0
2023-08-31 11:35:00,208.17,208.29,207.72,207.81,12006.0,208.17,208.29,207.72,207.81,12006.0
2023-08-31 11:40:00,207.86,208.48,207.86,208.21,12024.0,207.86,208.48,207.86,208.21,12024.0
2023-08-31 11:45:00,208.26,208.33,207.75,207.91,27260.0,208.26,208.33,207.75,207.91,27260.0
2023-08-31 11:50:00,207.91,208.41,207.91,208.22,11284.0,207.91,208.41,207.91,208.22,11284.0
2023-08-31 11:55:00,208.25,208.56,208.06,208.37,10052.0,208.25,208.56,208.06,208.37,10052.0
2023-08-31 12:00:00,208.33,208.39,208.11,208.32,6539.0,208.33,208.39,208.11,208.32,6539.0
2023-08-31 12:05:00,208.37,209.11,208.32,209.05,8824.0,208.37,209.11,208.32,209.05,8824.0
2023-08-31 12:10:00,209.14,209.2,208.74,208.89,6322.0,209.14,209.2,208.74,208.89,6322.0
2023-08-31 12:15:00,208.89,209.39,208.75,209.02,18608.0,208.89,209.39,208.75,209.02,18608.0
2023-08-31 12:20:00,208.96,209.96,208.94,209.33,29686.0,208.96,209.96,208.94,209.33,29686.0
2023-08-31 12:25:00,209.22,209.24,208.8,208.82,5876.0,209.22,209.24,208.8,208.82,5876.0
2023-08-31 12:30:00,208.65,208.65,208.32,208.44,5877.0,208.65,208.65,208.32,208.44,5877.0
2023-08-31 12:35:00,208.44,208.75,208.34,208.74,6030.0,208.44,208.75,208.34,208.74,6030.0
2023-08-31 12:40:00,208.8,209.23,208.8,209.07,5044.0,208.8,209.23,208.8,209.07,5044.0
2023-08-31 12:45:00,209.18,209.28,208.87,209.14,7076.0,209.18,209.28,208.87,209.14,7076.0
2023-08-31 12:50:00,209.11,209.11,208.89,208.94,5759.0,209.11,209.11,208.89,208.94,5759.0
2023-08-31 12:55:00,208.94,209.0,208.54,208.76,11752.0,208.94,209.0,208.54,208.76,11752.0
2023-08-31 13:00:00,208.7,208.78,208.34,208.44,10699.0,208.7,208.78,208.34,208.44,10699.0
2023-08-31 13:05:00,208.5,208.89,208.5,208.65,9491.0,208.5,208.89,208.5,208.65,9491.0
2023-08-31 13:10:00,208.71,208.78,208.49,208.73,9046.0,208.71,208.78,208.49,208.73,9046.0
2023-08-31 13:15:00,208.78,209.06,208.65,208.68,6635.0,208.78,209.06,208.65,208.68,6635.0
2023-08-31 13:20:00,208.68,208.88,208.41,208.56,9514.0,208.68,208.88,208.41,208.56,9514.0
2023-08-31 13:25:00,208.56,208.71,208.32,208.42,9781.0,208.56,208.71,208.32,208.42,9781.0
2023-08-31 13:30:00,208.45,208.57,208.1,208.2,10331.0,208.45,208.57,208.1,208.2,10331.0
2023-08-31 13:35:00,208.13,208.75,208.04,208.72,13909.0,208.13,208.75,208.04,208.72,13909.0
2023-08-31 13:40:00,208.74,209.3,208.73,209.24,17754.0,208.74,209.3,208.73,209.24,17754.0
2023-08-31 13:45:00,209.24,209.24,209.0,209.15,11425.0,209.24,209.24,209.0,209.15,11425.0
2023-08-31 13:50:00,209.14,209.14,208.62,208.84,18977.0,209.14,209.14,208.62,208.84,18977.0
2023-08-31 13:55:00,208.83,208.95,208.75,208.92,10505.0,208.83,208.95,208.75,208.92,10505.0
2023-08-31 14:00:00,208.89,209.42,208.89,209.39,7361.0,208.89,209.42,208.89,209.39,7361.0
2023-08-31 14:05:00,209.4,209.66,209.33,209.59,14015.0,209.4,209.66,209.33,209.59,14015.0
2023-08-31 14:10:00,209.6,209.69,208.55,208.55,11655.0,209.6,209.69,208.55,208.55,11655.0
2023-08-31 14:15:00,208.54,208.54,208.05,208.22,11914.0,208.54,208.54,208.05,208.22,11914.0
2023-08-31 14:20:00,208.13,208.72,208.05,208.56,13466.0,208.13,208.72,208.05,208.56,13466.0
2023-08-31 14:25:00,208.47,208.48,207.92,208.06,15311.0,208.47,208.48,207.92,208.06,15311.0
2023-08-31 14:30:00,208.06,208.15,207.81,208.11,11932.0,208.06,208.15,207.81,208.11,11932.0
2023-08-31 14:35:00,208.08,208.32,207.99,208.2,6551.0,208.08,208.32,207.99,208.2,6551.0
2023-08-31 14:40:00,208.28,208.28,208.05,208.14,6709.0,208.28,208.28,208.05,208.14,6709.0
2023-08-31 14:45:00,208.09,208.13,207.99,208.12,7826.0,208.09,208.13,207.99,208.12,7826.0
2023-08-31 14:50:00,208.09,208.37,208.02,208.23,12646.0,208.09,208.37,208.02,208.23,12646.0
2023-08-31 14:55:00,208.15,208.24,208.04,208.2,8168.0,208.15,208.24,208.04,208.2,8168.0
2023-08-31 15:00:00,208.2,208.21,207.6,207.74,18146.0,208.2,208.21,207.6,207.74,18146.0
2023-08-31 15:05:00,207.75,208.03,207.68,208.03,17168.0,207.75,208.03,207.68,208.03,17168.0
2023-08-31 15:10:00,208.07,208.07,207.69,207.79,13811.0,208.07,208.07,207.69,207.79,13811.0
2023-08-31 15:15:00,207.8,208.08,207.73,207.96,17011.0,207.8,208.08,207.73,207.96,17011.0
2023-08-31 15:20:00,207.96,208.46,207.96,208.25,16509.0,207.96,208.46,207.96,208.25,16509.0
2023-08-31 15:25:00,208.2,208.66,208.19,208.51,18900.0,208.2,208.66,208.19,208.51,18900.0
2023-08-31 15:30:00,208.51,208.66,208.04,208.15,27897.0,208.51,208.66,208.04,208.15,27897.0
2023-08-31 15:35:00,208.1,208.3,207.76,207.99,58235.0,208.1,208.3,207.76,207.99,58235.0
2023-08-31 15:40:00,207.99,208.29,207.96,208.17,25172.0,207.99,208.29,207.96,208.17,25172.0
2023-08-31 15:45:00,208.21,208.45,208.08,208.45,31107.0,208.21,208.45,208.08,208.45,31107.0
2023-08-31 15:50:00,208.39,209.1,208.33,208.71,74710.0,208.39,209.1,208.33,208.71,74710.0
2023-08-31 15:55:00,208.69,209.06,208.54,208.73,155168.0,208.69,209.06,208.54,208.73,155168.0
2023-09-01 09:30:00,210.64,214.7,210.37,214.3,65847.0,210.64,214.7,210.37,214.3,65847.0
2023-09-01 09:35:00,214.35,214.75,213.57,213.78,20507.0,214.35,214.75,213.57,213.78,20507.0
2023-09-01 09:40:00,213.24,213.93,212.0,212.19,19478.0,213.24,213.93,212.0,212.19,19478.0
2023-09-01 09:45:00,212.27,213.26,211.98,213.26,13036.0,212.27,213.26,211.98,213.26,13036.0
2023-09-01 09:50:00,213.15,215.23,213.12,215.18,24301.0,213.15,215.23,213.12,215.18,24301.0
2023-09-01 09:55:00,215.24,216.0,215.07,216.0,14562.0,215.24,216.0,215.07,216.0,14562.0
2023-09-01 10:00:00,215.99,216.36,214.94,216.21,26293.0,215.99,216.36,214.94,216.21,26293.0
2023-09-01 10:05:00,216.34,216.54,215.95,216.54,15128.0,216.34,216.54,215.95,216.54,15128.0
2023-09-01 10:10:00,216.48,217.12,216.3,216.3,7703.0,216.48,217.12,216.3,216.3,7703.0
2023-09-01 10:15:00,216.59,216.72,216.08,216.61,5941.0,216.59,216.72,216.08,216.61,5941.0
2023-09-01 10:20:00,216.53,216.54,215.6,216.53,17997.0,216.53,216.54,215.6,216.53,17997.0
2023-09-01 10:25:00,216.58,218.53,216.58,217.98,24956.0,216.58,218.53,216.58,217.98,24956.0
2023-09-01 10:30:00,217.88,217.94,216.58,216.79,6946.0,217.88,217.94,216.58,216.79,6946.0
2023-09-01 10:35:00,216.78,218.09,216.78,217.99,20467.0,216.78,218.09,216.78,217.99,20467.0
2023-09-01 10:40:00,217.87,218.04,217.31,218.01,26606.0,217.87,218.04,217.31,218.01,26606.0
2023-09-01 10:45:00,217.9,218.15,217.57,218.15,13647.0,217.9,218.15,217.57,218.15,13647.0
2023-09-01 10:50:00,218.32,218.54,217.98,218.41,6725.0,218.32,218.54,217.98,218.41,6725.0
2023-09-01 10:55:00,218.41,218.41,217.12,217.26,9952.0,218.41,218.41,217.12,217.26,9952.0
2023-09-01 11:00:00,217.23,217.44,216.46,217.26,13226.0,217.23,217.44,216.46,217.26,13226.0
2023-09-01 11:05:00,217.02,217.02,216.0,216.08,4312.0,217.02,217.02,216.0,216.08,4312.0
2023-09-01 11:10:00,216.27,216.56,215.92,216.1,7654.0,216.27,216.56,215.92,216.1,7654.0
2023-09-01 11:15:00,216.14,217.39,215.97,217.15,9188.0,216.14,217.39,215.97,217.15,9188.0
2023-09-01 11:20:00,217.33,217.46,216.95,217.32,4304.0,217.33,217.46,216.95,217.32,4304.0
2023-09-01 11:25:00,217.2,217.57,216.79,216.79,8036.0,217.2,217.57,216.79,216.79,8036.0
2023-09-01 11:30:00,216.99,216.99,216.42,216.42,6448.0,216.99,216.99,216.42,216.42,6448.0
2023-09-01 11:35:00,216.42,216.58,216.05,216.2,5262.0,216.42,216.58,216.05,216.2,5262.0
2023-09-01 11:40:00,216.2,216.45,216.17,216.38,26168.0,216.2,216.45,216.17,216.38,26168.0
2023-09-01 11:45:00,216.25,216.7,215.87,216.66,8680.0,216.25,216.7,215.87,216.66,8680.0
2023-09-01 11:50:00,216.5,217.0,216.49,216.63,5939.0,216.5,217.0,216.49,216.63,5939.0
2023-09-01 11:55:00,216.47,216.94,216.37,216.71,3870.0,216.47,216.94,216.37,216.71,3870.0
2023-09-01 12:00:00,216.58,216.98,216.57,216.76,4547.0,216.58,216.98,216.57,216.76,4547.0
2023-09-01 12:05:00,216.77,216.86,216.62,216.81,3107.0,216.77,216.86,216.62,216.81,3107.0
2023-09-01 12:10:00,216.84,216.88,216.37,216.38,5210.0,216.84,216.88,216.37,216.38,5210.0
2023-09-01 12:15:00,216.48,216.48,216.06,216.31,4015.0,216.48,216.48,216.06,216.31,4015.0
2023-09-01 12:20:00,216.11,216.18,215.78,215.87,6477.0,216.11,216.18,215.78,215.87,6477.0
2023-09-01 12:25:00,215.97,216.18,215.87,216.12,2430.0,215.97,216.18,215.87,216.12,2430.0
2023-09-01 12:30:00,216.15,216.67,215.98,216.63,4522.0,216.15,216.67,215.98,216.63,4522.0
2023-09-01 12:35:00,216.64,216.96,216.64,216.79,6082.0,216.64,216.96,216.64,216.79,6082.0
2023-09-01 12:40:00,216.76,216.76,216.46,216.46,2301.0,216.76,216.76,216.46,216.46,2301.0
2023-09-01 12:45:00,216.4,216.52,216.04,216.14,3240.0,216.4,216.52,216.04,216.14,3240.0
2023-09-01 12:50:00,216.05,216.73,216.02,216.52,6449.0,216.05,216.73,216.02,216.52,6449.0
2023-09-01 12:55:00,216.49,216.96,216.49,216.78,7634.0,216.49,216.96,216.49,216.78,7634.0
2023-09-01 13:00:00,216.67,216.76,216.4,216.56,4946.0,216.67,216.76,216.4,216.56,4946.0
2023-09-01 13:05:00,216.52,216.52,215.38,215.43,3637.0,216.52,216.52,215.38,215.43,3637.0
2023-09-01 13:10:00,215.13,215.61,215.13,215.37,3979.0,215.13,215.61,215.13,215.37,3979.0
2023-09-01 13:15:00,215.39,216.01,215.35,215.8,6579.0,215.39,216.01,215.35,215.8,6579.0
2023-09-01 13:20:00,215.71,216.16,215.55,215.63,5403.0,215.71,216.16,215.55,215.63,5403.0
2023-09-01 13:25:00,215.44,215.89,215.4,215.8,3601.0,215.44,215.89,215.4,215.8,3601.0
2023-09-01 13:30:00,215.81,216.89,215.8,216.69,5641.0,215.81,216.89,215.8,216.69,5641.0
2023-09-01 13:35:00,216.69,216.81,216.47,216.61,3716.0,216.69,216.81,216.47,216.61,3716.0
2023-09-01 13:40:00,216.56,216.58,216.04,216.05,4402.0,216.56,216.58,216.04,216.05,4402.0
2023-09-01 13:45:00,216.23,216.58,216.19,216.29,6624.0,216.23,216.58,216.19,216.29,6624.0
2023-09-01 13:50:00,216.19,216.82,216.08,216.42,7105.0,216.19,216.82,216.08,216.42,7105.0
2023-09-01 13:55:00,216.39,216.73,216.38,216.73,3849.0,216.39,216.73,216.38,216.73,3849.0
2023-09-01 14:00:00,216.84,217.08,216.81,217.03,4803.0,216.84,217.08,216.81,217.03,4803.0
2023-09-01 14:05:00,217.05,217.4,216.98,217.4,5511.0,217.05,217.4,216.98,217.4,5511.0
2023-09-01 14:10:00,217.34,217.4,217.24,217.24,1773.0,217.34,217.4,217.24,217.24,1773.0
2023-09-01 14:15:00,217.34,217.57,217.2,217.39,12133.0,217.34,217.57,217.2,217.39,12133.0
2023-09-01 14:20:00,217.28,217.36,216.99,217.16,5842.0,217.28,217.36,216.99,217.16,5842.0
2023-09-01 14:25:00,217.12,217.17,216.68,216.68,8581.0,217.12,217.17,216.68,216.68,8581.0
2023-09-01 14:30:00,216.73,217.04,216.61,217.04,21453.0,216.73,217.04,216.61,217.04,21453.0
2023-09-01 14:35:00,217.0,217.41,217.0,217.4,6188.0,217.0,217.41,217.0,217.4,6188.0
2023-09-01 14:40:00,217.54,217.55,217.22,217.22,7572.0,217.54,217.55,217.22,217.22,7572.0
2023-09-01 14:45:00,217.22,217.63,217.21,217.59,4950.0,217.22,217.63,217.21,217.59,4950.0
2023-09-01 14:50:00,217.54,217.77,217.46,217.6,4685.0,217.54,217.77,217.46,217.6,4685.0
2023-09-01 14:55:00,217.58,217.58,217.35,217.35,3200.0,217.58,217.58,217.35,217.35,3200.0
2023-09-01 15:00:00,217.42,217.85,217.35,217.76,9267.0,217.42,217.85,217.35,217.76,9267.0
2023-09-01 15:05:00,217.71,218.06,217.68,218.06,7696.0,217.71,218.06,217.68,218.06,7696.0
2023-09-01 15:10:00,218.01,218.01,217.77,217.96,10033.0,218.01,218.01,217.77,217.96,10033.0
2023-09-01 15:15:00,217.9,218.12,217.62,218.12,8016.0,217.9,218.12,217.62,218.12,8016.0
2023-09-01 15:20:00,218.0,218.08,217.43,217.53,19563.0,218.0,218.08,217.43,217.53,19563.0
2023-09-01 15:25:00,217.6,217.95,217.6,217.89,6403.0,217.6,217.95,217.6,217.89,6403.0
2023-09-01 15:30:00,217.88,217.94,217.46,217.58,14378.0,217.88,217.94,217.46,217.58,14378.0
2023-09-01 15:35:00,217.58,217.64,217.42,217.5,11474.0,217.58,217.64,217.42,217.5,11474.0
2023-09-01 15:40:00,217.49,217.49,216.53,216.65,17117.0,217.49,217.49,216.53,216.65,17117.0
2023-09-01 15:45:00,216.63,216.79,216.25,216.63,26737.0,216.63,216.79,216.25,216.63,26737.0
2023-09-01 15:50:00,216.63,216.63,216.4,216.61,39946.0,216.63,216.63,216.4,216.61,39946.0
2023-09-01 15:55:00,216.64,216.9,216.33,216.57,118873.0,216.64,216.9,216.33,216.57,118873.0
2023-09-05 09:30:00,215.54,215.99,212.89,213.19,53387.0,215.54,215.99,212.89,213.19,53387.0
2023-09-05 09:35:00,213.32,213.9,211.73,212.77,15110.0,213.32,213.9,211.73,212.77,15110.0
2023-09-05 09:40:00,213.64,213.81,212.83,213.06,12172.0,213.64,213.81,212.83,213.06,12172.0
2023-09-05 09:45:00,212.82,213.82,212.24,213.81,8943.0,212.82,213.82,212.24,213.81,8943.0
2023-09-05 09:50:00,213.5,213.93,213.44,213.78,14656.0,213.5,213.93,213.44,213.78,14656.0
2023-09-05 09:55:00,213.66,214.87,213.63,214.58,16406.0,213.66,214.87,213.63,214.58,16406.0
2023-09-05 10:00:00,214.7,215.0,213.92,214.0,20242.0,214.7,215.0,213.92,214.0,20242.0
2023-09-05 10:05:00,213.87,214.16,213.8,214.1,4802.0,213.87,214.16,213.8,214.1,4802.0
2023-09-05 10:10:00,214.11,214.11,213.11,213.75,5590.0,214.11,214.11,213.11,213.75,5590.0
2023-09-05 10:15:00,213.88,214.63,213.87,214.63,5487.0,213.88,214.63,213.87,214.63,5487.0
2023-09-05 10:20:00,214.43,215.68,214.43,215.68,19708.0,214.43,215.68,214.43,215.68,19708.0
2023-09-05 10:25:00,215.66,215.66,215.12,215.46,6706.0,215.66,215.66,215.12,215.46,6706.0
2023-09-05 10:30:00,215.42,215.75,215.33,215.75,8100.0,215.42,215.75,215.33,215.75,8100.0
2023-09-05 10:35:00,215.68,216.47,215.41,216.34,49960.0,215.68,216.47,215.41,216.34,49960.0
2023-09-05 10:40:00,216.41,217.14,216.21,217.14,14314.0,216.41,217.14,216.21,217.14,14314.0
2023-09-05 10:45:00,217.26,217.53,216.8,217.23,21402.0,217.26,217.53,216.8,217.23,21402.0
2023-09-05 10:50:00,217.15,217.15,216.03,216.53,13347.0,217.15,217.15,216.03,216.53,13347.0
2023-09-05 10:55:00,216.41,217.05,216.41,216.93,5326.0,216.41,217.05,216.41,216.93,5326.0
2023-09-05 11:00:00,217.21,217.83,217.04,217.79,5475.0,217.21,217.83,217.04,217.79,5475.0
2023-09-05 11:05:00,217.7,217.94,217.58,217.58,11701.0,217.7,217.94,217.58,217.58,11701.0
2023-09-05 11:10:00,217.69,217.76,217.53,217.64,4468.0,217.69,217.76,217.53,217.64,4468.0
2023-09-05 11:15:00,217.72,218.07,217.72,217.9,6921.0,217.72,218.07,217.72,217.9,6921.0
2023-09-05 11:20:00,218.0,218.04,217.74,217.99,7122.0,218.0,218.04,217.74,217.99,7122.0
2023-09-05 11:25:00,217.92,218.34,217.54,217.71,8589.0,217.92,218.34,217.54,217.71,8589.0
2023-09-05 11:30:00,217.55,217.96,217.54,217.91,4659.0,217.55,217.96,217.54,217.91,4659.0
2023-09-05 11:35:00,217.82,217.94,217.64,217.68,5341.0,217.82,217.94,217.64,217.68,5341.0
2023-09-05 11:40:00,217.68,218.22,217.64,218.17,7600.0,217.68,218.22,217.64,218.17,7600.0
2023-09-05 11:45:00,218.22,218.29,218.07,218.23,6929.0,218.22,218.29,218.07,218.23,6929.0
2023-09-05 11:50:00,218.29,218.29,217.93,218.0,5492.0,218.29,218.29,217.93,218.0,5492.0
2023-09-05 11:55:00,218.02,218.03,217.21,217.33,9968.0,218.02,218.03,217.21,217.33,9968.0
2023-09-05 12:00:00,217.55,218.28,217.55,218.06,7802.0,217.55,218.28,217.55,218.06,7802.0
2023-09-05 12:05:00,218.14,218.48,218.02,218.48,4103.0,218.14,218.48,218.02,218.48,4103.0
2023-09-05 12:10:00,218.48,218.86,218.38,218.59,12351.0,218.48,218.86,218.38,218.59,12351.0
2023-09-05 12:15:00,218.56,218.7,218.55,218.64,3919.0,218.56,218.7,218.55,218.64,3919.0
2023-09-05 12:20:00,218.6,218.6,218.4,218.45,8037.0,218.6,218.6,218.4,218.45,8037.0
2023-09-05 12:25:00,218.45,218.87,218.44,218.72,7067.0,218.45,218.87,218.44,218.72,7067.0
2023-09-05 12:30:00,218.72,218.9,218.72,218.83,6897.0,218.72,218.9,218.72,218.83,6897.0
2023-09-05 12:35:00,218.82,218.82,218.47,218.67,6290.0,218.82,218.82,218.47,218.67,6290.0
2023-09-05 12:40:00,218.68,218.72,218.41,218.59,7793.0,218.68,218.72,218.41,218.59,7793.0
2023-09-05 12:45:00,218.59,218.87,218.59,218.71,13131.0,218.59,218.87,218.59,218.71,13131.0
2023-09-05 12:50:00,218.67,218.69,218.36,218.53,9177.0,218.67,218.69,218.36,218.53,9177.0
2023-09-05 12:55:00,218.54,218.72,218.48,218.72,6553.0,218.54,218.72,218.48,218.72,6553.0
2023-09-05 13:00:00,218.72,219.03,218.71,218.97,4909.0,218.72,219.03,218.71,218.97,4909.0
2023-09-05 13:05:00,219.03,219.03,218.74,218.8,13758.0,219.03,219.03,218.74,218.8,13758.0
2023-09-05 13:10:00,218.82,218.82,218.53,218.73,13103.0,218.82,218.82,218.53,218.73,13103.0
2023-09-05 13:15:00,218.67,218.67,218.07,218.44,15200.0,218.67,218.67,218.07,218.44,15200.0
2023-09-05 13:20:00,218.48,218.81,218.48,218.63,4323.0,218.48,218.81,218.48,218.63,4323.0
2023-09-05 13:25:00,218.63,218.83,218.63,218.83,3015.0,218.63,218.83,218.63,218.83,3015.0
2023-09-05 13:30:00,218.73,219.11,218.73,218.84,10028.0,218.73,219.11,218.73,218.84,10028.0
2023-09-05 13:35:00,218.86,218.99,218.79,218.91,7450.0,218.86,218.99,218.79,218.91,7450.0
2023-09-05 13:40:00,218.92,219.36,218.92,219.34,4876.0,218.92,219.36,218.92,219.34,4876.0
2023-09-05 13:45:00,219.34,219.48,219.21,219.48,6189.0,219.34,219.48,219.21,219.48,6189.0
2023-09-05 13:50:00,219.48,219.99,219.48,219.95,3801.0,219.48,219.99,219.48,219.95,3801.0
2023-09-05 13:55:00,219.98,220.36,219.89,220.19,29361.0,219.98,220.36,219.89,220.19,29361.0
2023-09-05 14:00:00,220.09,220.19,219.86,220.09,10383.0,220.09,220.19,219.86,220.09,10383.0
2023-09-05 14:05:00,220.06,220.28,220.06,220.26,6282.0,220.06,220.28,220.06,220.26,6282.0
2023-09-05 14:10:00,220.18,220.25,219.94,220.0,5784.0,220.18,220.25,219.94,220.0,5784.0
2023-09-05 14:15:00,220.01,220.21,219.97,220.05,5320.0,220.01,220.21,219.97,220.05,5320.0
2023-09-05 14:20:00,220.1,220.14,219.97,220.05,6404.0,220.1,220.14,219.97,220.05,6404.0
2023-09-05 14:25:00,220.0,220.09,219.98,220.0,5125.0,220.0,220.09,219.98,220.0,5125.0
2023-09-05 14:30:00,220.03,220.12,219.9,220.12,10977.0,220.03,220.12,219.9,220.12,10977.0
2023-09-05 14:35:00,220.05,220.18,220.0,220.06,7579.0,220.05,220.18,220.0,220.06,7579.0
2023-09-05 14:40:00,220.03,220.2,220.0,220.03,8363.0,220.03,220.2,220.0,220.03,8363.0
2023-09-05 14:45:00,220.03,220.08,219.74,219.89,5174.0,220.03,220.08,219.74,219.89,5174.0
2023-09-05 14:50:00,219.9,219.9,219.73,219.79,9236.0,219.9,219.9,219.73,219.79,9236.0
2023-09-05 14:55:00,219.84,220.35,219.83,220.32,18974.0,219.84,220.35,219.83,220.32,18974.0
2023-09-05 15:00:00,220.3,220.51,220.16,220.48,6441.0,220.3,220.51,220.16,220.48,6441.0
2023-09-05 15:05:00,220.5,220.5,220.06,220.15,11555.0,220.5,220.5,220.06,220.15,11555.0
2023-09-05 15:10:00,220.15,220.28,220.06,220.2,11708.0,220.15,220.28,220.06,220.2,11708.0
2023-09-05 15:15:00,220.19,220.3,220.06,220.06,9603.0,220.19,220.3,220.06,220.06,9603.0
2023-09-05 15:20:00,220.06,220.14,219.4,219.44,16101.0,220.06,220.14,219.4,219.44,16101.0
2023-09-05 15:25:00,219.38,219.73,219.3,219.31,13626.0,219.38,219.73,219.3,219.31,13626.0
2023-09-05 15:30:00,219.38,219.39,219.04,219.09,23264.0,219.38,219.39,219.04,219.09,23264.0
2023-09-05 15:35:00,219.13,219.13,218.89,219.03,13822.0,219.13,219.13,218.89,219.03,13822.0
2023-09-05 15:40:00,218.98,219.41,218.88,219.4,23113.0,218.98,219.41,218.88,219.4,23113.0
2023-09-05 15:45:00,219.37,219.64,219.37,219.46,28274.0,219.37,219.64,219.37,219.46,28274.0
2023-09-05 15:50:00,219.49,219.69,218.97,219.51,74256.0,219.49,219.69,218.97,219.51,74256.0
2023-09-05 15:55:00,219.54,219.91,219.49,219.85,127251.0,219.54,219.91,219.49,219.85,127251.0
2023-09-06 09:30:00,220.63,221.28,219.53,221.08,30854.0,220.63,221.28,219.53,221.08,30854.0
2023-09-06 09:35:00,221.02,221.63,220.86,221.59,18771.0,221.02,221.63,220.86,221.59,18771.0
2023-09-06 09:40:00,221.58,223.01,221.58,222.39,12113.0,221.58,223.01,221.58,222.39,12113.0
2023-09-06 09:45:00,222.21,222.39,221.14,222.0,6357.0,222.21,222.39,221.14,222.0,6357.0
2023-09-06 09:50:00,222.0,222.58,221.67,221.67,9747.0,222.0,222.58,221.67,221.67,9747.0
2023-09-06 09:55:00,221.69,222.5,221.51,221.97,5844.0,221.69,222.5,221.51,221.97,5844.0
2023-09-06 10:00:00,222.0,222.03,221.26,221.31,7175.0,222.0,222.03,221.26,221.31,7175.0
2023-09-06 10:05:00,221.27,221.65,221.02,221.45,13831.0,221.27,221.65,221.02,221.45,13831.0
2023-09-06 10:10:00,221.53,221.61,221.33,221.54,11849.0,221.53,221.61,221.33,221.54,11849.0
2023-09-06 10:15:00,221.57,222.15,221.5,221.99,10375.0,221.57,222.15,221.5,221.99,10375.0
2023-09-06 10:20:00,221.99,222.18,221.32,221.43,7565.0,221.99,222.18,221.32,221.43,7565.0
2023-09-06 10:25:00,221.43,221.88,221.32,221.84,16389.0,221.43,221.88,221.32,221.84,16389.0
2023-09-06 10:30:00,221.69,221.81,221.01,221.22,14715.0,221.69,221.81,221.01,221.22,14715.0
2023-09-06 10:35:00,221.37,221.87,221.0,221.87,10514.0,221.37,221.87,221.0,221.87,10514.0
2023-09-06 10:40:00,221.87,221.94,220.93,221.2,39140.0,221.87,221.94,220.93,221.2,39140.0
2023-09-06 10:45:00,221.25,221.25,220.92,221.04,19388.0,221.25,221.25,220.92,221.04,19388.0
2023-09-06 10:50:00,221.03,221.16,220.74,220.89,10055.0,221.03,221.16,220.74,220.89,10055.0
2023-09-06 10:55:00,220.96,220.96,220.59,220.64,31074.0,220.96,220.96,220.59,220.64,31074.0
2023-09-06 11:00:00,220.46,220.59,220.04,220.5,8296.0,220.46,220.59,220.04,220.5,8296.0
2023-09-06 11:05:00,220.51,220.81,220.17,220.65,6456.0,220.51,220.81,220.17,220.65,6456.0
2023-09-06 11:10:00,220.73,221.08,220.68,221.0,4789.0,220.73,221.08,220.68,221.0,4789.0
2023-09-06 11:15:00,221.06,221.22,220.78,220.98,7697.0,221.06,221.22,220.78,220.98,7697.0
2023-09-06 11:20:00,221.06,221.11,220.8,220.81,5827.0,221.06,221.11,220.8,220.81,5827.0
2023-09-06 11:25:00,220.74,220.84,220.25,220.28,6867.0,220.74,220.84,220.25,220.28,6867.0
2023-09-06 11:30:00,220.17,220.23,219.96,220.12,4480.0,220.17,220.23,219.96,220.12,4480.0
2023-09-06 11:35:00,220.12,220.38,219.92,219.93,5216.0,220.12,220.38,219.92,219.93,5216.0
2023-09-06 11:40:00,219.76,219.84,219.32,219.59,2850.0,219.76,219.84,219.32,219.59,2850.0
2023-09-06 11:45:00,219.59,219.6,219.11,219.45,7962.0,219.59,219.6,219.11,219.45,7962.0
2023-09-06 11:50:00,219.36,219.76,219.18,219.56,4404.0,219.36,219.76,219.18,219.56,4404.0
2023-09-06 11:55:00,219.48,219.89,219.46,219.8,2750.0,219.48,219.89,219.46,219.8,2750.0
2023-09-06 12:00:00,219.84,220.27,219.7,220.27,4322.0,219.84,220.27,219.7,220.27,4322.0
2023-09-06 12:05:00,220.14,220.5,219.89,220.5,5908.0,220.14,220.5,219.89,220.5,5908.0
2023-09-06 12:10:00,220.49,220.69,220.29,220.65,6395.0,220.49,220.69,220.29,220.65,6395.0
2023-09-06 12:15:00,220.72,220.72,220.27,220.45,3772.0,220.72,220.72,220.27,220.45,3772.0
2023-09-06 12:20:00,220.46,220.6,220.32,220.6,8350.0,220.46,220.6,220.32,220.6,8350.0
2023-09-06 12:25:00,220.72,220.93,220.29,220.3,18249.0,220.72,220.93,220.29,220.3,18249.0
2023-09-06 12:30:00,220.3,220.63,220.08,220.63,9777.0,220.3,220.63,220.08,220.63,9777.0
2023-09-06 12:35:00,220.56,220.63,220.33,220.4,6437.0,220.56,220.63,220.33,220.4,6437.0
2023-09-06 12:40:00,220.4,220.72,220.32,220.61,5821.0,220.4,220.72,220.32,220.61,5821.0
2023-09-06 12:45:00,220.72,221.22,220.68,221.22,4156.0,220.72,221.22,220.68,221.22,4156.0
2023-09-06 12:50:00,221.05,221.22,220.9,220.94,5887.0,221.05,221.22,220.9,220.94,5887.0
2023-09-06 12:55:00,220.93,221.18,220.85,221.01,7691.0,220.93,221.18,220.85,221.01,7691.0
2023-09-06 13:00:00,221.06,221.21,220.17,220.22,5980.0,221.06,221.21,220.17,220.22,5980.0
2023-09-06 13:05:00,220.39,221.1,220.39,221.09,5624.0,220.39,221.1,220.39,221.09,5624.0
2023-09-06 13:10:00,221.09,221.2,220.96,221.06,4514.0,221.09,221.2,220.96,221.06,4514.0
2023-09-06 13:15:00,221.18,221.31,220.99,221.3,4110.0,221.18,221.31,220.99,221.3,4110.0
2023-09-06 13:20:00,221.36,221.44,221.24,221.41,4654.0,221.36,221.44,221.24,221.41,4654.0
2023-09-06 13:25:00,221.33,221.44,221.24,221.38,7322.0,221.33,221.44,221.24,221.38,7322.0
2023-09-06 13:30:00,221.35,221.48,221.33,221.47,4362.0,221.35,221.48,221.33,221.47,4362.0
2023-09-06 13:35:00,221.47,221.53,221.39,221.43,5694.0,221.47,221.53,221.39,221.43,5694.0
2023-09-06 13:40:00,221.42,221.43,220.84,221.01,6980.0,221.42,221.43,220.84,221.01,6980.0
2023-09-06 13:45:00,220.89,221.01,220.86,220.89,3425.0,220.89,221.01,220.86,220.89,3425.0
2023-09-06 13:50:00,220.9,221.2,220.69,220.81,7848.0,220.9,221.2,220.69,220.81,7848.0
2023-09-06 13:55:00,220.85,221.0,220.71,220.71,3888.0,220.85,221.0,220.71,220.71,3888.0
2023-09-06 14:00:00,220.76,220.95,220.61,220.62,4843.0,220.76,220.95,220.61,220.62,4843.0
2023-09-06 14:05:00,220.62,221.12,220.53,221.04,7349.0,220.62,221.12,220.53,221.04,7349.0
2023-09-06 14:10:00,221.02,221.24,220.98,221.11,2250.0,221.02,221.24,220.98,221.11,2250.0
2023-09-06 14:15:00,221.11,221.19,221.03,221.11,3360.0,221.11,221.19,221.03,221.11,3360.0
2023-09-06 14:20:00,221.03,221.03,220.81,220.87,3373.0,221.03,221.03,220.81,220.87,3373.0
2023-09-06 14:25:00,220.84,221.25,220.84,221.18,3413.0,220.84,221.25,220.84,221.18,3413.0
2023-09-06 14:30:00,221.22,221.33,221.1,221.33,3022.0,221.22,221.33,221.1,221.33,3022.0
2023-09-06 14:35:00,221.34,221.43,221.21,221.37,2581.0,221.34,221.43,221.21,221.37,2581.0
2023-09-06 14:40:00,221.37,221.8,221.35,221.8,5813.0,221.37,221.8,221.35,221.8,5813.0
2023-09-06 14:45:00,221.71,221.77,221.15,221.22,14016.0,221.71,221.77,221.15,221.22,14016.0
2023-09-06 14:50:00,221.14,221.61,221.14,221.61,10530.0,221.14,221.61,221.14,221.61,10530.0
2023-09-06 14:55:00,221.55,221.55,221.34,221.43,8369.0,221.55,221.55,221.34,221.43,8369.0
2023-09-06 15:00:00,221.51,221.57,221.24,221.27,8514.0,221.51,221.57,221.24,221.27,8514.0
2023-09-06 15:05:00,221.27,221.55,221.26,221.55,3557.0,221.27,221.55,221.26,221.55,3557.0
2023-09-06 15:10:00,221.5,221.65,221.45,221.64,5458.0,221.5,221.65,221.45,221.64,5458.0
2023-09-06 15:15:00,221.75,221.88,221.72,221.8,5022.0,221.75,221.88,221.72,221.8,5022.0
2023-09-06 15:20:00,221.83,221.94,221.61,221.94,5174.0,221.83,221.94,221.61,221.94,5174.0
2023-09-06 15:25:00,221.91,222.2,221.84,221.84,8609.0,221.91,222.2,221.84,221.84,8609.0
2023-09-06 15:30:00,221.79,221.97,221.79,221.97,4034.0,221.79,221.97,221.79,221.97,4034.0
2023-09-06 15:35:00,221.96,222.11,221.82,221.82,6881.0,221.96,222.11,221.82,221.82,6881.0
2023-09-06 15:40:00,221.77,222.07,221.66,222.0,8913.0,221.77,222.07,221.66,222.0,8913.0
2023-09-06 15:45:00,222.0,222.15,221.68,221.8,16273.0,222.0,222.15,221.68,221.8,16273.0
2023-09-06 15:50:00,221.82,222.4,221.77,222.39,35899.0,221.82,222.4,221.77,222.39,35899.0
2023-09-06 15:55:00,222.34,222.71,222.27,222.46,74023.0,222.34,222.71,222.27,222.46,74023.0
2023-09-07 09:30:00,221.33,221.93,220.35,221.01,19647.0,221.33,221.93,220.35,221.01,19647.0
2023-09-07 09:35:00,221.33,221.5,221.32,221.4,400.0,221.33,221.5,221.32,221.4,400.0
2023-09-07 09:40:00,221.49,222.9,221.4,222.9,10448.0,221.49,222.9,221.4,222.9,10448.0
2023-09-07 09:45:00,222.21,222.86,221.88,222.01,3031.0,222.21,222.86,221.88,222.01,3031.0
2023-09-07 09:50:00,222.5,222.5,221.5,222.1,3857.0,222.5,222.5,221.5,222.1,3857.0
2023-09-07 09:55:00,221.53,221.95,221.32,221.86,2686.0,221.53,221.95,221.32,221.86,2686.0
2023-09-07 10:00:00,221.82,221.82,221.32,221.45,9452.0,221.82,221.82,221.32,221.45,9452.0
2023-09-07 10:05:00,221.34,221.35,220.72,220.81,7706.0,221.34,221.35,220.72,220.81,7706.0
2023-09-07 10:10:00,220.9,221.69,220.84,221.47,8777.0,220.9,221.69,220.84,221.47,8777.0
2023-09-07 10:15:00,221.13,221.99,221.13,221.99,7085.0,221.13,221.99,221.13,221.99,7085.0
2023-09-07 10:20:00,222.0,222.26,222.0,222.13,2646.0,222.0,222.26,222.0,222.13,2646.0
2023-09-07 10:25:00,221.95,222.33,221.94,222.24,2737.0,221.95,222.33,221.94,222.24,2737.0
2023-09-07 10:30:00,222.3,222.32,222.11,222.3,3172.0,222.3,222.32,222.11,222.3,3172.0
2023-09-07 10:35:00,222.38,222.65,222.24,222.65,4308.0,222.38,222.65,222.24,222.65,4308.0
2023-09-07 10:40:00,222.76,223.21,222.76,222.97,3494.0,222.76,223.21,222.76,222.97,3494.0
2023-09-07 10:45:00,222.94,222.99,222.66,222.93,2000.0,222.94,222.99,222.66,222.93,2000.0
2023-09-07 10:50:00,222.8,222.8,222.4,222.4,2885.0,222.8,222.8,222.4,222.4,2885.0
2023-09-07 10:55:00,222.23,222.42,222.19,222.4,2165.0,222.23,222.42,222.19,222.4,2165.0
2023-09-07 11:00:00,222.52,223.18,222.41,223.01,7980.0,222.52,223.18,222.41,223.01,7980.0
2023-09-07 11:05:00,223.07,223.37,223.07,223.33,2200.0,223.07,223.37,223.07,223.33,2200.0
2023-09-07 11:10:00,223.33,223.43,223.3,223.43,2200.0,223.33,223.43,223.3,223.43,2200.0
2023-09-07 11:15:00,223.43,223.88,223.43,223.64,4500.0,223.43,223.88,223.43,223.64,4500.0
2023-09-07 11:20:00,223.77,223.77,223.43,223.44,3250.0,223.77,223.77,223.43,223.44,3250.0
2023-09-07 11:25:00,223.53,223.68,223.47,223.68,1900.0,223.53,223.68,223.47,223.68,1900.0
2023-09-07 11:30:00,223.48,223.87,223.48,223.87,1325.0,223.48,223.87,223.48,223.87,1325.0
2023-09-07 11:35:00,223.78,223.87,223.14,223.32,11418.0,223.78,223.87,223.14,223.32,11418.0
2023-09-07 11:40:00,222.83,222.93,222.55,222.55,3822.0,222.83,222.93,222.55,222.55,3822.0
2023-09-07 11:45:00,222.56,222.56,222.0,222.0,1012.0,222.56,222.56,222.0,222.0,1012.0
2023-09-07 11:50:00,222.17,222.53,222.03,222.38,4126.0,222.17,222.53,222.03,222.38,4126.0
2023-09-07 11:55:00,222.37,222.6,222.3,222.3,2592.0,222.37,222.6,222.3,222.3,2592.0
2023-09-07 12:00:00,222.28,222.5,222.28,222.42,2957.0,222.28,222.5,222.28,222.42,2957.0
2023-09-07 12:05:00,222.31,222.46,222.23,222.34,3832.0,222.31,222.46,222.23,222.34,3832.0
2023-09-07 12:10:00,222.4,222.45,222.26,222.37,2113.0,222.4,222.45,222.26,222.37,2113.0
2023-09-07 12:15:00,222.37,222.69,222.33,222.69,4433.0,222.37,222.69,222.33,222.69,4433.0
2023-09-07 12:20:00,222.7,222.93,222.46,222.49,2000.0,222.7,222.93,222.46,222.49,2000.0
2023-09-07 12:25:00,222.75,223.24,222.75,223.13,2719.0,222.75,223.24,222.75,223.13,2719.0
2023-09-07 12:30:00,223.13,223.27,223.13,223.27,596.0,223.13,223.27,223.13,223.27,596.0
2023-09-07 12:35:00,223.11,223.39,223.11,223.39,1373.0,223.11,223.39,223.11,223.39,1373.0
2023-09-07 12:40:00,223.31,223.67,223.31,223.59,3135.0,223.31,223.67,223.31,223.59,3135.0
2023-09-07 12:45:00,223.59,223.71,222.98,222.98,15550.0,223.59,223.71,222.98,222.98,15550.0
2023-09-07 12:50:00,222.47,222.61,221.74,221.74,16399.0,222.47,222.61,221.74,221.74,16399.0
2023-09-07 12:55:00,221.5,222.36,221.5,222.21,13697.0,221.5,222.36,221.5,222.21,13697.0
2023-09-07 13:00:00,222.34,222.5,222.34,222.35,300.0,222.34,222.5,222.34,222.35,300.0
2023-09-07 13:05:00,222.4,222.42,222.15,222.19,800.0,222.4,222.42,222.15,222.19,800.0
2023-09-07 13:10:00,222.02,222.14,222.0,222.14,1359.0,222.02,222.14,222.0,222.14,1359.0
2023-09-07 13:15:00,221.99,221.99,221.3,221.49,3980.0,221.99,221.99,221.3,221.49,3980.0
2023-09-07 13:20:00,221.38,221.63,221.37,221.63,3642.0,221.38,221.63,221.37,221.63,3642.0
2023-09-07 13:25:00,221.64,221.8,221.57,221.6,3208.0,221.64,221.8,221.57,221.6,3208.0
2023-09-07 13:30:00,221.65,221.95,221.61,221.72,4116.0,221.65,221.95,221.61,221.72,4116.0
2023-09-07 13:35:00,221.63,221.82,221.44,221.79,5006.0,221.63,221.82,221.44,221.79,5006.0
2023-09-07 13:40:00,221.67,221.7,221.55,221.59,2055.0,221.67,221.7,221.55,221.59,2055.0
2023-09-07 13:45:00,221.67,221.72,221.28,221.28,2300.0,221.67,221.72,221.28,221.28,2300.0
2023-09-07 13:50:00,221.28,221.84,221.28,221.84,4403.0,221.28,221.84,221.28,221.84,4403.0
2023-09-07 13:55:00,221.92,222.37,221.82,222.28,28183.0,221.92,222.37,221.82,222.28,28183.0
2023-09-07 14:00:00,222.22,222.53,222.22,222.45,3685.0,222.22,222.53,222.22,222.45,3685.0
2023-09-07 14:05:00,222.53,222.66,222.29,222.59,5994.0,222.53,222.66,222.29,222.59,5994.0
2023-09-07 14:10:00,222.58,222.62,222.12,222.24,5211.0,222.58,222.62,222.12,222.24,5211.0
2023-09-07 14:15:00,222.25,222.48,222.17,222.41,7276.0,222.25,222.48,222.17,222.41,7276.0
2023-09-07 14:20:00,222.4,222.4,222.16,222.23,5316.0,222.4,222.4,222.16,222.23,5316.0
2023-09-07 14:25:00,222.23,222.39,222.16,222.39,5103.0,222.23,222.39,222.16,222.39,5103.0
2023-09-07 14:30:00,222.43,222.44,222.27,222.4,2000.0,222.43,222.44,222.27,222.4,2000.0
2023-09-07 14:35:00,222.41,222.51,222.34,222.51,3957.0,222.41,222.51,222.34,222.51,3957.0
2023-09-07 14:40:00,222.52,222.68,222.51,222.61,7973.0,222.52,222.68,222.51,222.61,7973.0
2023-09-07 14:45:00,222.65,222.69,222.27,222.34,4201.0,222.65,222.69,222.27,222.34,4201.0
2023-09-07 14:50:00,222.28,222.4,222.13,222.34,3660.0,222.28,222.4,222.13,222.34,3660.0
2023-09-07 14:55:00,222.37,222.43,222.3,222.4,1967.0,222.37,222.43,222.3,222.4,1967.0
2023-09-07 15:00:00,222.44,222.51,222.37,222.41,3574.0,222.44,222.51,222.37,222.41,3574.0
2023-09-07 15:05:00,222.45,222.94,222.42,222.46,9217.0,222.45,222.94,222.42,222.46,9217.0
2023-09-07 15:10:00,222.43,222.5,222.28,222.5,3574.0,222.43,222.5,222.28,222.5,3574.0
2023-09-07 15:15:00,222.46,222.54,222.2,222.36,10866.0,222.46,222.54,222.2,222.36,10866.0
2023-09-07 15:20:00,222.38,222.45,222.05,222.26,5810.0,222.38,222.45,222.05,222.26,5810.0
2023-09-07 15:25:00,222.28,222.28,222.05,222.13,4969.0,222.28,222.28,222.05,222.13,4969.0
2023-09-07 15:30:00,222.05,222.38,222.01,222.15,12977.0,222.05,222.38,222.01,222.15,12977.0
2023-09-07 15:35:00,222.21,222.23,221.79,221.8,9253.0,222.21,222.23,221.79,221.8,9253.0
2023-09-07 15:40:00,221.93,222.07,221.82,222.01,9150.0,221.93,222.07,221.82,222.01,9150.0
2023-09-07 15:45:00,221.97,222.57,221.96,222.16,17291.0,221.97,222.57,221.96,222.16,17291.0
2023-09-07 15:50:00,222.27,222.54,221.96,222.0,22020.0,222.27,222.54,221.96,222.0,22020.0
2023-09-07 15:55:00,221.98,222.25,221.71,222.0,65291.0,221.98,222.25,221.71,222.0,65291.0
2023-09-08 09:30:00,222.75,224.19,222.75,223.94,24077.0,222.75,224.19,222.75,223.94,24077.0
2023-09-08 09:35:00,223.94,223.94,222.79,222.8,7413.0,223.94,223.94,222.79,222.8,7413.0
2023-09-08 09:40:00,222.83,222.83,222.17,222.19,2850.0,222.83,222.83,222.17,222.19,2850.0
2023-09-08 09:45:00,222.18,222.38,221.77,222.31,53913.0,222.18,222.38,221.77,222.31,53913.0
2023-09-08 09:50:00,221.91,222.67,221.86,221.97,39458.0,221.91,222.67,221.86,221.97,39458.0
2023-09-08 09:55:00,221.96,221.96,221.39,221.4,3382.0,221.96,221.96,221.39,221.4,3382.0
2023-09-08 10:00:00,221.61,222.2,221.24,222.2,6760.0,221.61,222.2,221.24,222.2,6760.0
2023-09-08 10:05:00,222.17,222.32,221.14,221.2,2421.0,222.17,222.32,221.14,221.2,2421.0
2023-09-08 10:10:00,221.21,221.36,220.81,221.19,2828.0,221.21,221.36,220.81,221.19,2828.0
2023-09-08 10:15:00,221.18,221.41,220.96,221.0,2920.0,221.18,221.41,220.96,221.0,2920.0
2023-09-08 10:20:00,221.13,221.26,220.91,221.21,2100.0,221.13,221.26,220.91,221.21,2100.0
2023-09-08 10:25:00,221.06,221.07,220.34,220.75,41869.0,221.06,221.07,220.34,220.75,41869.0
2023-09-08 10:30:00,220.67,220.67,220.1,220.13,7680.0,220.67,220.67,220.1,220.13,7680.0
2023-09-08 10:35:00,220.36,220.52,220.27,220.42,1107.0,220.36,220.52,220.27,220.42,1107.0
2023-09-08 10:40:00,220.27,220.27,219.83,220.07,2484.0,220.27,220.27,219.83,220.07,2484.0
2023-09-08 10:45:00,219.95,220.14,219.77,220.14,4621.0,219.95,220.14,219.77,220.14,4621.0
2023-09-08 10:50:00,219.91,220.17,219.69,219.97,4775.0,219.91,220.17,219.69,219.97,4775.0
2023-09-08 10:55:00,219.95,220.07,219.76,219.86,3800.0,219.95,220.07,219.76,219.86,3800.0
2023-09-08 11:00:00,219.77,220.02,219.73,219.97,5979.0,219.77,220.02,219.73,219.97,5979.0
2023-09-08 11:05:00,220.08,220.09,219.88,220.0,3608.0,220.08,220.09,219.88,220.0,3608.0
2023-09-08 11:10:00,219.91,220.65,219.84,220.31,5822.0,219.91,220.65,219.84,220.31,5822.0
2023-09-08 11:15:00,220.33,220.33,219.96,219.98,3166.0,220.33,220.33,219.96,219.98,3166.0
2023-09-08 11:20:00,219.99,220.15,219.94,220.15,2506.0,219.99,220.15,219.94,220.15,2506.0
2023-09-08 11:25:00,220.02,220.39,219.87,220.11,4981.0,220.02,220.39,219.87,220.11,4981.0
2023-09-08 11:30:00,220.22,220.61,220.15,220.46,6062.0,220.22,220.61,220.15,220.46,6062.0
2023-09-08 11:35:00,220.49,220.54,219.94,220.07,2422.0,220.49,220.54,219.94,220.07,2422.0
2023-09-08 11:40:00,219.9,220.15,219.8,219.99,3615.0,219.9,220.15,219.8,219.99,3615.0
2023-09-08 11:45:00,219.89,219.99,219.69,219.94,5870.0,219.89,219.99,219.69,219.94,5870.0
2023-09-08 11:50:00,219.91,219.92,219.59,219.75,2260.0,219.91,219.92,219.59,219.75,2260.0
2023-09-08 11:55:00,219.75,219.75,219.41,219.49,15614.0,219.75,219.75,219.41,219.49,15614.0
2023-09-08 12:00:00,219.47,219.49,219.03,219.18,6523.0,219.47,219.49,219.03,219.18,6523.0
2023-09-08 12:05:00,219.12,219.33,219.08,219.23,4566.0,219.12,219.33,219.08,219.23,4566.0
2023-09-08 12:10:00,219.23,219.81,219.22,219.72,3662.0,219.23,219.81,219.22,219.72,3662.0
2023-09-08 12:15:00,219.72,219.79,219.72,219.76,1400.0,219.72,219.79,219.72,219.76,1400.0
2023-09-08 12:20:00,219.71,220.01,219.35,219.35,8369.0,219.71,220.01,219.35,219.35,8369.0
2023-09-08 12:25:00,219.36,219.42,219.06,219.18,2004.0,219.36,219.42,219.06,219.18,2004.0
2023-09-08 12:30:00,219.11,219.17,218.56,218.6,3887.0,219.11,219.17,218.56,218.6,3887.0
2023-09-08 12:35:00,218.59,218.84,218.26,218.5,12291.0,218.59,218.84,218.26,218.5,12291.0
2023-09-08 12:40:00,218.51,218.84,218.38,218.52,3062.0,218.51,218.84,218.38,218.52,3062.0
2023-09-08 12:45:00,218.51,218.71,218.42,218.71,8531.0,218.51,218.71,218.42,218.71,8531.0
2023-09-08 12:50:00,218.59,219.01,218.49,219.01,10153.0,218.59,219.01,218.49,219.01,10153.0
2023-09-08 12:55:00,219.03,219.18,219.0,219.18,3113.0,219.03,219.18,219.0,219.18,3113.0
2023-09-08 13:00:00,219.16,219.24,218.98,219.24,2604.0,219.16,219.24,218.98,219.24,2604.0
2023-09-08 13:05:00,219.15,219.42,219.0,219.34,4433.0,219.15,219.42,219.0,219.34,4433.0
2023-09-08 13:10:00,219.52,219.52,219.0,219.4,4690.0,219.52,219.52,219.0,219.4,4690.0
2023-09-08 13:15:00,219.42,219.72,219.35,219.62,60142.0,219.42,219.72,219.35,219.62,60142.0
2023-09-08 13:20:00,219.75,219.82,219.5,219.65,2415.0,219.75,219.82,219.5,219.65,2415.0
2023-09-08 13:25:00,219.64,219.89,219.6,219.88,4218.0,219.64,219.89,219.6,219.88,4218.0
2023-09-08 13:30:00,219.95,220.07,219.6,219.6,5594.0,219.95,220.07,219.6,219.6,5594.0
2023-09-08 13:35:00,219.55,219.55,219.22,219.42,2893.0,219.55,219.55,219.22,219.42,2893.0
2023-09-08 13:40:00,219.43,219.95,219.42,219.84,2210.0,219.43,219.95,219.42,219.84,2210.0
2023-09-08 13:45:00,219.86,220.15,219.85,220.15,2005.0,219.86,220.15,219.85,220.15,2005.0
2023-09-08 13:50:00,220.23,220.29,219.97,220.09,8000.0,220.23,220.29,219.97,220.09,8000.0
2023-09-08 13:55:00,220.05,220.19,219.97,220.06,7657.0,220.05,220.19,219.97,220.06,7657.0
2023-09-08 14:00:00,220.06,220.17,219.96,220.09,1547.0,220.06,220.17,219.96,220.09,1547.0
2023-09-08 14:05:00,220.09,220.29,220.01,220.28,11136.0,220.09,220.29,220.01,220.28,11136.0
2023-09-08 14:10:00,220.14,220.14,219.83,219.87,11484.0,220.14,220.14,219.83,219.87,11484.0
2023-09-08 14:15:00,219.87,220.14,219.75,220.14,2489.0,219.87,220.14,219.75,220.14,2489.0
2023-09-08 14:20:00,220.06,220.13,219.99,220.13,3232.0,220.06,220.13,219.99,220.13,3232.0
2023-09-08 14:25:00,220.12,220.17,219.99,220.07,2202.0,220.12,220.17,219.99,220.07,2202.0
2023-09-08 14:30:00,220.01,220.09,219.97,220.08,3521.0,220.01,220.09,219.97,220.08,3521.0
2023-09-08 14:35:00,220.03,220.14,219.98,219.99,5424.0,220.03,220.14,219.98,219.99,5424.0
2023-09-08 14:40:00,220.02,220.08,219.95,220.03,4471.0,220.02,220.08,219.95,220.03,4471.0
2023-09-08 14:45:00,220.03,220.13,219.95,220.1,5024.0,220.03,220.13,219.95,220.1,5024.0
2023-09-08 14:50:00,220.1,220.11,219.93,220.03,9242.0,220.1,220.11,219.93,220.03,9242.0
2023-09-08 14:55:00,220.1,220.17,219.95,220.07,15602.0,220.1,220.17,219.95,220.07,15602.0
2023-09-08 15:00:00,220.15,220.15,219.94,220.09,7284.0,220.15,220.15,219.94,220.09,7284.0
2023-09-08 15:05:00,220.16,220.16,219.96,220.02,5896.0,220.16,220.16,219.96,220.02,5896.0
2023-09-08 15:10:00,219.94,219.94,219.54,219.9,7556.0,219.94,219.94,219.54,219.9,7556.0
2023-09-08 15:15:00,219.9,220.11,219.9,219.98,5394.0,219.9,220.11,219.9,219.98,5394.0
2023-09-08 15:20:00,220.0,220.2,219.74,220.18,31935.0,220.0,220.2,219.74,220.18,31935.0
2023-09-08 15:25:00,220.14,220.93,220.09,220.93,12060.0,220.14,220.93,220.09,220.93,12060.0
2023-09-08 15:30:00,220.94,221.11,220.94,221.11,6585.0,220.94,221.11,220.94,221.11,6585.0
2023-09-08 15:35:00,221.15,221.22,220.87,220.97,19099.0,221.15,221.22,220.87,220.97,19099.0
2023-09-08 15:40:00,220.88,221.12,220.86,220.97,19844.0,220.88,221.12,220.86,220.97,19844.0
2023-09-08 15:45:00,220.96,220.96,219.92,220.03,38177.0,220.96,220.96,219.92,220.03,38177.0
2023-09-08 15:50:00,220.1,220.25,219.96,220.24,41102.0,220.1,220.25,219.96,220.24,41102.0
2023-09-08 15:55:00,220.34,220.5,220.26,220.31,56667.0,220.34,220.5,220.26,220.31,56667.0
2023-09-11 09:30:00,220.63,220.97,220.39,220.97,10553.0,220.63,220.97,220.39,220.97,10553.0
2023-09-11 09:35:00,220.39,222.05,220.39,221.95,2454.0,220.39,222.05,220.39,221.95,2454.0
2023-09-11 09:40:00,222.48,222.68,221.74,222.2,2966.0,222.48,222.68,221.74,222.2,2966.0
2023-09-11 09:45:00,222.32,222.32,221.37,222.16,5830.0,222.32,222.32,221.37,222.16,5830.0
2023-09-11 09:50:00,222.19,222.84,222.11,222.84,4180.0,222.19,222.84,222.11,222.84,4180.0
2023-09-11 09:55:00,222.77,223.34,222.5,223.17,4882.0,222.77,223.34,222.5,223.17,4882.0
2023-09-11 10:00:00,223.4,223.42,222.6,222.82,7327.0,223.4,223.42,222.6,222.82,7327.0
2023-09-11 10:05:00,222.88,222.98,222.05,222.68,2656.0,222.88,222.98,222.05,222.68,2656.0
2023-09-11 10:10:00,222.69,223.01,222.21,223.01,4282.0,222.69,223.01,222.21,223.01,4282.0
2023-09-11 10:15:00,223.0,223.14,222.86,222.9,2009.0,223.0,223.14,222.86,222.9,2009.0
2023-09-11 10:20:00,222.99,223.42,222.76,223.42,6762.0,222.99,223.42,222.76,223.42,6762.0
2023-09-11 10:25:00,223.34,223.49,223.14,223.15,1800.0,223.34,223.49,223.14,223.15,1800.0
2023-09-11 10:30:00,223.0,223.16,222.51,222.51,2019.0,223.0,223.16,222.51,222.51,2019.0
2023-09-11 10:35:00,222.48,222.48,222.23,222.44,1928.0,222.48,222.48,222.23,222.44,1928.0
2023-09-11 10:40:00,222.54,223.07,222.51,222.99,3854.0,222.54,223.07,222.51,222.99,3854.0
2023-09-11 10:45:00,223.06,223.63,223.0,223.57,4075.0,223.06,223.63,223.0,223.57,4075.0
2023-09-11 10:50:00,223.56,223.67,223.11,223.13,3337.0,223.56,223.67,223.11,223.13,3337.0
2023-09-11 10:55:00,223.13,223.52,223.01,223.3,3585.0,223.13,223.52,223.01,223.3,3585.0
2023-09-11 11:00:00,223.54,223.54,223.07,223.38,3031.0,223.54,223.54,223.07,223.38,3031.0
2023-09-11 11:05:00,223.49,224.0,223.49,223.81,5897.0,223.49,224.0,223.49,223.81,5897.0
2023-09-11 11:10:00,223.74,224.03,223.74,224.03,2724.0,223.74,224.03,223.74,224.03,2724.0
2023-09-11 11:15:00,223.8,223.8,223.41,223.44,4636.0,223.8,223.8,223.41,223.44,4636.0
2023-09-11 11:20:00,223.44,223.44,223.28,223.36,1500.0,223.44,223.44,223.28,223.36,1500.0
2023-09-11 11:25:00,223.48,223.56,223.41,223.51,2350.0,223.48,223.56,223.41,223.51,2350.0
2023-09-11 11:30:00,223.42,223.76,223.37,223.75,3399.0,223.42,223.76,223.37,223.75,3399.0
2023-09-11 11:35:00,223.78,223.84,223.64,223.72,948.0,223.78,223.84,223.64,223.72,948.0
2023-09-11 11:40:00,223.62,223.72,223.61,223.61,550.0,223.62,223.72,223.61,223.61,550.0
2023-09-11 11:45:00,223.48,223.96,223.48,223.73,6252.0,223.48,223.96,223.48,223.73,6252.0
2023-09-11 11:50:00,223.77,223.94,223.47,223.94,5862.0,223.77,223.94,223.47,223.94,5862.0
2023-09-11 11:55:00,224.04,224.05,223.32,223.51,30918.0,224.04,224.05,223.32,223.51,30918.0
2023-09-11 12:00:00,223.46,223.6,223.28,223.28,1140.0,223.46,223.6,223.28,223.28,1140.0
2023-09-11 12:05:00,223.22,223.49,223.22,223.49,700.0,223.22,223.49,223.22,223.49,700.0
2023-09-11 12:10:00,223.62,223.89,223.51,223.89,600.0,223.62,223.89,223.51,223.89,600.0
2023-09-11 12:15:00,223.78,223.91,223.47,223.55,1827.0,223.78,223.91,223.47,223.55,1827.0
2023-09-11 12:20:00,223.51,223.69,223.4,223.69,525.0,223.51,223.69,223.4,223.69,525.0
2023-09-11 12:25:00,223.6,223.69,223.58,223.69,400.0,223.6,223.69,223.58,223.69,400.0
2023-09-11 12:30:00,223.69,223.69,223.52,223.56,955.0,223.69,223.69,223.52,223.56,955.0
2023-09-11 12:35:00,223.68,223.68,223.33,223.43,3216.0,223.68,223.68,223.33,223.43,3216.0
2023-09-11 12:40:00,223.32,223.55,223.31,223.55,1545.0,223.32,223.55,223.31,223.55,1545.0
2023-09-11 12:45:00,223.53,223.84,223.44,223.76,1951.0,223.53,223.84,223.44,223.76,1951.0
2023-09-11 12:50:00,223.73,223.89,223.64,223.64,937.0,223.73,223.89,223.64,223.64,937.0
2023-09-11 12:55:00,223.78,223.86,223.51,223.51,5080.0,223.78,223.86,223.51,223.51,5080.0
2023-09-11 13:00:00,223.4,223.68,223.36,223.68,2259.0,223.4,223.68,223.36,223.68,2259.0
2023-09-11 13:05:00,223.8,223.87,223.64,223.77,1817.0,223.8,223.87,223.64,223.77,1817.0
2023-09-11 13:10:00,223.73,223.89,223.65,223.89,4772.0,223.73,223.89,223.65,223.89,4772.0
2023-09-11 13:15:00,223.93,224.08,223.83,223.96,8610.0,223.93,224.08,223.83,223.96,8610.0
2023-09-11 13:20:00,223.91,223.99,223.88,223.99,1300.0,223.91,223.99,223.88,223.99,1300.0
2023-09-11 13:25:00,224.07,224.74,224.07,224.6,11201.0,224.07,224.74,224.07,224.6,11201.0
2023-09-11 13:30:00,224.72,224.85,224.62,224.62,13217.0,224.72,224.85,224.62,224.62,13217.0
2023-09-11 13:35:00,224.54,224.66,224.46,224.54,3704.0,224.54,224.66,224.46,224.54,3704.0
2023-09-11 13:40:00,224.46,224.5,224.4,224.46,6942.0,224.46,224.5,224.4,224.46,6942.0
2023-09-11 13:45:00,224.46,224.74,224.46,224.69,3184.0,224.46,224.74,224.46,224.69,3184.0
2023-09-11 13:50:00,224.77,224.85,224.68,224.73,5287.0,224.77,224.85,224.68,224.73,5287.0
2023-09-11 13:55:00,224.79,225.29,224.78,224.99,21117.0,224.79,225.29,224.78,224.99,21117.0
2023-09-11 14:00:00,225.02,225.17,224.96,224.96,2576.0,225.02,225.17,224.96,224.96,2576.0
2023-09-11 14:05:00,224.94,224.94,224.78,224.93,3626.0,224.94,224.94,224.78,224.93,3626.0
2023-09-11 14:10:00,225.01,225.36,225.0,225.28,3714.0,225.01,225.36,225.0,225.28,3714.0
2023-09-11 14:15:00,225.3,225.41,225.15,225.22,4109.0,225.3,225.41,225.15,225.22,4109.0
2023-09-11 14:20:00,225.2,225.26,225.02,225.2,2635.0,225.2,225.26,225.02,225.2,2635.0
2023-09-11 14:25:00,225.25,225.31,225.12,225.3,2637.0,225.25,225.31,225.12,225.3,2637.0
2023-09-11 14:30:00,225.32,225.49,225.31,225.39,4683.0,225.32,225.49,225.31,225.39,4683.0
2023-09-11 14:35:00,225.39,225.39,225.11,225.11,4313.0,225.39,225.39,225.11,225.11,4313.0
2023-09-11 14:40:00,225.14,225.14,224.75,224.76,1775.0,225.14,225.14,224.75,224.76,1775.0
2023-09-11 14:45:00,224.78,224.88,224.78,224.86,1300.0,224.78,224.88,224.78,224.86,1300.0
2023-09-11 14:50:00,224.78,224.78,224.42,224.42,4838.0,224.78,224.78,224.42,224.42,4838.0
2023-09-11 14:55:00,224.42,224.52,223.93,224.1,6023.0,224.42,224.52,223.93,224.1,6023.0
2023-09-11 15:00:00,224.03,224.32,224.0,224.31,2200.0,224.03,224.32,224.0,224.31,2200.0
2023-09-11 15:05:00,224.3,224.43,224.25,224.38,3193.0,224.3,224.43,224.25,224.38,3193.0
2023-09-11 15:10:00,224.34,224.35,223.99,224.08,2151.0,224.34,224.35,223.99,224.08,2151.0
2023-09-11 15:15:00,224.04,224.14,223.92,223.93,4046.0,224.04,224.14,223.92,223.93,4046.0
2023-09-11 15:20:00,223.99,223.99,223.71,223.72,2724.0,223.99,223.99,223.71,223.72,2724.0
2023-09-11 15:25:00,223.82,224.23,223.81,224.22,5507.0,223.82,224.23,223.81,224.22,5507.0
2023-09-11 15:30:00,224.22,224.5,224.21,224.38,5926.0,224.22,224.5,224.21,224.38,5926.0
2023-09-11 15:35:00,224.38,224.55,224.25,224.55,12107.0,224.38,224.55,224.25,224.55,12107.0
2023-09-11 15:40:00,224.59,224.78,224.59,224.64,10247.0,224.59,224.78,224.59,224.64,10247.0
2023-09-11 15:45:00,224.65,224.88,224.51,224.7,14781.0,224.65,224.88,224.51,224.7,14781.0
2023-09-11 15:50:00,224.68,224.96,224.57,224.71,28360.0,224.68,224.96,224.57,224.71,28360.0
2023-09-11 15:55:00,224.71,225.04,224.66,224.92,59580.0,224.71,225.04,224.66,224.92,59580.0
2023-09-12 09:30:00,223.5,224.0,223.47,223.51,7233.0,223.5,224.0,223.47,223.51,7233.0
2023-09-12 09:35:00,223.58,223.97,223.32,223.94,5429.0,223.58,223.97,223.32,223.94,5429.0
2023-09-12 09:40:00,223.98,224.27,223.81,224.27,1300.0,223.98,224.27,223.81,224.27,1300.0
2023-09-12 09:45:00,224.12,224.26,224.12,224.25,400.0,224.12,224.26,224.12,224.25,400.0
2023-09-12 09:50:00,223.91,224.27,223.91,224.27,200.0,223.91,224.27,223.91,224.27,200.0
2023-09-12 09:55:00,224.69,224.72,224.16,224.3,1687.0,224.69,224.72,224.16,224.3,1687.0
2023-09-12 10:00:00,224.03,224.3,224.03,224.18,1123.0,224.03,224.3,224.03,224.18,1123.0
2023-09-12 10:05:00,224.3,224.3,224.09,224.28,1523.0,224.3,224.3,224.09,224.28,1523.0
2023-09-12 10:10:00,224.13,224.24,223.96,224.17,1664.0,224.13,224.24,223.96,224.17,1664.0
2023-09-12 10:15:00,224.09,224.47,224.08,224.2,6917.0,224.09,224.47,224.08,224.2,6917.0
2023-09-12 10:20:00,224.14,224.14,223.64,223.74,15678.0,224.14,224.14,223.64,223.74,15678.0
2023-09-12 10:25:00,223.72,223.76,223.45,223.68,7300.0,223.72,223.76,223.45,223.68,7300.0
2023-09-12 10:30:00,223.58,223.77,223.5,223.64,3244.0,223.58,223.77,223.5,223.64,3244.0
2023-09-12 10:35:00,223.71,223.81,223.24,223.25,3379.0,223.71,223.81,223.24,223.25,3379.0
2023-09-12 10:40:00,223.18,223.18,222.62,222.62,401.0,223.18,223.18,222.62,222.62,401.0
2023-09-12 10:45:00,222.61,223.18,222.55,223.16,4478.0,222.61,223.18,222.55,223.16,4478.0
2023-09-12 10:50:00,223.18,223.43,223.13,223.23,7021.0,223.18,223.43,223.13,223.23,7021.0
2023-09-12 10:55:00,223.1,223.1,222.86,223.05,4212.0,223.1,223.1,222.86,223.05,4212.0
2023-09-12 11:00:00,223.05,223.33,223.05,223.13,1977.0,223.05,223.33,223.05,223.13,1977.0
2023-09-12 11:05:00,223.14,223.17,222.76,222.76,700.0,223.14,223.17,222.76,222.76,700.0
2023-09-12 11:10:00,222.71,222.84,222.45,222.69,4602.0,222.71,222.84,222.45,222.69,4602.0
2023-09-12 11:15:00,222.82,223.82,222.82,223.44,16340.0,222.82,223.82,222.82,223.44,16340.0
2023-09-12 11:20:00,223.43,223.43,223.21,223.25,3229.0,223.43,223.43,223.21,223.25,3229.0
2023-09-12 11:25:00,223.31,223.8,223.26,223.8,2350.0,223.31,223.8,223.26,223.8,2350.0
2023-09-12 11:30:00,223.81,224.01,223.81,223.96,2357.0,223.81,224.01,223.81,223.96,2357.0
2023-09-12 11:35:00,223.89,223.89,223.72,223.73,1037.0,223.89,223.89,223.72,223.73,1037.0
2023-09-12 11:40:00,223.64,223.73,223.37,223.64,5149.0,223.64,223.73,223.37,223.64,5149.0
2023-09-12 11:45:00,223.73,223.73,223.47,223.58,1213.0,223.73,223.73,223.47,223.58,1213.0
2023-09-12 11:50:00,223.43,223.61,223.33,223.56,1685.0,223.43,223.61,223.33,223.56,1685.0
2023-09-12 11:55:00,223.56,223.79,223.55,223.75,1224.0,223.56,223.79,223.55,223.75,1224.0
2023-09-12 12:00:00,223.71,224.0,223.55,223.94,7143.0,223.71,224.0,223.55,223.94,7143.0
2023-09-12 12:05:00,223.96,223.96,223.64,223.64,1146.0,223.96,223.96,223.64,223.64,1146.0
2023-09-12 12:10:00,223.46,223.77,223.45,223.64,1400.0,223.46,223.77,223.45,223.64,1400.0
2023-09-12 12:15:00,223.63,223.79,223.53,223.68,1100.0,223.63,223.79,223.53,223.68,1100.0
2023-09-12 12:20:00,223.53,223.67,223.46,223.67,1728.0,223.53,223.67,223.46,223.67,1728.0
2023-09-12 12:25:00,223.63,223.67,223.5,223.64,2056.0,223.63,223.67,223.5,223.64,2056.0
2023-09-12 12:30:00,223.6,223.66,223.59,223.64,1317.0,223.6,223.66,223.59,223.64,1317.0
2023-09-12 12:35:00,223.69,223.72,223.57,223.67,600.0,223.69,223.72,223.57,223.67,600.0
2023-09-12 12:40:00,223.68,223.76,223.68,223.74,1402.0,223.68,223.76,223.68,223.74,1402.0
2023-09-12 12:45:00,223.72,223.73,223.58,223.72,2055.0,223.72,223.73,223.58,223.72,2055.0
2023-09-12 12:50:00,223.71,223.71,223.06,223.31,3255.0,223.71,223.71,223.06,223.31,3255.0
2023-09-12 12:55:00,223.22,223.56,223.19,223.5,2031.0,223.22,223.56,223.19,223.5,2031.0
2023-09-12 13:00:00,223.51,223.58,223.44,223.56,1247.0,223.51,223.58,223.44,223.56,1247.0
2023-09-12 13:05:00,223.66,223.71,223.61,223.71,1718.0,223.66,223.71,223.61,223.71,1718.0
2023-09-12 13:10:00,223.75,223.81,223.44,223.49,3623.0,223.75,223.81,223.44,223.49,3623.0
2023-09-12 13:15:00,223.53,223.53,223.44,223.53,1479.0,223.53,223.53,223.44,223.53,1479.0
2023-09-12 13:20:00,223.57,223.77,223.49,223.72,1854.0,223.57,223.77,223.49,223.72,1854.0
2023-09-12 13:25:00,223.72,223.72,223.58,223.6,1619.0,223.72,223.72,223.58,223.6,1619.0
2023-09-12 13:30:00,223.75,223.75,223.45,223.45,3038.0,223.75,223.75,223.45,223.45,3038.0
2023-09-12 13:35:00,223.37,223.49,223.36,223.4,2300.0,223.37,223.49,223.36,223.4,2300.0
2023-09-12 13:40:00,223.41,223.41,223.0,223.0,2942.0,223.41,223.41,223.0,223.0,2942.0
2023-09-12 13:45:00,223.08,223.41,223.07,223.37,3273.0,223.08,223.41,223.07,223.37,3273.0
2023-09-12 13:50:00,223.46,223.56,223.18,223.18,2559.0,223.46,223.56,223.18,223.18,2559.0
2023-09-12 13:55:00,223.29,223.3,222.64,222.77,11001.0,223.29,223.3,222.64,222.77,11001.0
2023-09-12 14:00:00,222.65,222.65,220.91,221.88,34236.0,222.65,222.65,220.91,221.88,34236.0
2023-09-12 14:05:00,221.64,221.64,221.17,221.49,3514.0,221.64,221.64,221.17,221.49,3514.0
2023-09-12 14:10:00,221.45,221.45,221.13,221.16,3804.0,221.45,221.45,221.13,221.16,3804.0
2023-09-12 14:15:00,221.08,221.26,220.79,220.84,9170.0,221.08,221.26,220.79,220.84,9170.0
2023-09-12 14:20:00,220.84,221.17,220.62,220.62,6234.0,220.84,221.17,220.62,220.62,6234.0
2023-09-12 14:25:00,220.58,220.58,219.67,220.04,8856.0,220.58,220.58,219.67,220.04,8856.0
2023-09-12 14:30:00,220.04,220.2,219.43,219.6,7456.0,220.04,220.2,219.43,219.6,7456.0
2023-09-12 14:35:00,219.5,220.15,218.94,220.12,41603.0,219.5,220.15,218.94,220.12,41603.0
2023-09-12 14:40:00,220.2,220.29,218.9,218.93,69387.0,220.2,220.29,218.9,218.93,69387.0
2023-09-12 14:45:00,218.89,219.22,218.41,218.75,49578.0,218.89,219.22,218.41,218.75,49578.0
2023-09-12 14:50:00,218.93,218.95,218.16,218.38,9291.0,218.93,218.95,218.16,218.38,9291.0
2023-09-12 14:55:00,218.53,218.53,217.66,218.01,13830.0,218.53,218.53,217.66,218.01,13830.0
2023-09-12 15:00:00,218.0,218.0,217.36,217.55,13601.0,218.0,218.0,217.36,217.55,13601.0
2023-09-12 15:05:00,217.61,217.7,216.93,217.42,19463.0,217.61,217.7,216.93,217.42,19463.0
2023-09-12 15:10:00,217.46,217.79,217.37,217.44,11617.0,217.46,217.79,217.37,217.44,11617.0
2023-09-12 15:15:00,217.39,217.49,216.7,216.75,12969.0,217.39,217.49,216.7,216.75,12969.0
2023-09-12 15:20:00,216.88,216.88,216.3,216.51,14019.0,216.88,216.88,216.3,216.51,14019.0
2023-09-12 15:25:00,216.43,216.45,215.77,216.04,19468.0,216.43,216.45,215.77,216.04,19468.0
2023-09-12 15:30:00,216.04,217.59,216.04,217.39,25690.0,216.04,217.59,216.04,217.39,25690.0
2023-09-12 15:35:00,216.9,217.91,216.9,217.11,21803.0,216.9,217.91,216.9,217.11,21803.0
2023-09-12 15:40:00,217.11,217.23,216.83,217.02,35481.0,217.11,217.23,216.83,217.02,35481.0
2023-09-12 15:45:00,217.06,217.11,216.35,216.61,47445.0,217.06,217.11,216.35,216.61,47445.0
2023-09-12 15:50:00,216.56,216.56,215.46,216.43,90229.0,216.56,216.56,215.46,216.43,90229.0
2023-09-12 15:55:00,216.34,216.51,215.38,215.73,142484.0,216.34,216.51,215.38,215.73,142484.0
2023-09-13 09:30:00,215.08,216.22,213.8,214.95,21360.0,215.08,216.22,213.8,214.95,21360.0
2023-09-13 09:35:00,215.0,215.53,213.04,213.92,7992.0,215.0,215.53,213.04,213.92,7992.0
2023-09-13 09:40:00,213.56,214.5,213.34,213.95,7424.0,213.56,214.5,213.34,213.95,7424.0
2023-09-13 09:45:00,213.75,213.84,212.24,212.51,12528.0,213.75,213.84,212.24,212.51,12528.0
2023-09-13 09:50:00,212.31,213.38,211.87,212.96,12319.0,212.31,213.38,211.87,212.96,12319.0
2023-09-13 09:55:00,213.22,213.63,212.81,213.27,10039.0,213.22,213.63,212.81,213.27,10039.0
2023-09-13 10:00:00,213.45,213.45,211.96,211.96,20404.0,213.45,213.45,211.96,211.96,20404.0
2023-09-13 10:05:00,211.95,212.39,211.88,211.99,9304.0,211.95,212.39,211.88,211.99,9304.0
2023-09-13 10:10:00,212.08,212.14,211.59,211.92,9180.0,212.08,212.14,211.59,211.92,9180.0
2023-09-13 10:15:00,211.72,211.84,211.23,211.23,14299.0,211.72,211.84,211.23,211.23,14299.0
2023-09-13 10:20:00,211.36,212.0,211.18,211.72,26785.0,211.36,212.0,211.18,211.72,26785.0
2023-09-13 10:25:00,211.95,212.1,211.73,211.77,7755.0,211.95,212.1,211.73,211.77,7755.0
2023-09-13 10:30:00,211.77,212.8,211.77,212.36,38285.0,211.77,212.8,211.77,212.36,38285.0
2023-09-13 10:35:00,212.37,212.37,211.5,211.84,13862.0,212.37,212.37,211.5,211.84,13862.0
2023-09-13 10:40:00,211.93,212.41,211.84,212.01,5931.0,211.93,212.41,211.84,212.01,5931.0
2023-09-13 10:45:00,212.13,212.13,211.46,211.47,6952.0,212.13,212.13,211.46,211.47,6952.0
2023-09-13 10:50:00,211.46,211.47,211.0,211.18,7951.0,211.46,211.47,211.0,211.18,7951.0
2023-09-13 10:55:00,211.19,211.35,210.69,210.69,13674.0,211.19,211.35,210.69,210.69,13674.0
2023-09-13 11:00:00,210.83,211.06,210.68,210.89,9210.0,210.83,211.06,210.68,210.89,9210.0
2023-09-13 11:05:00,210.87,211.17,210.78,210.95,9584.0,210.87,211.17,210.78,210.95,9584.0
2023-09-13 11:10:00,211.05,211.46,210.93,211.39,7870.0,211.05,211.46,210.93,211.39,7870.0
2023-09-13 11:15:00,211.44,211.44,210.61,210.87,11808.0,211.44,211.44,210.61,210.87,11808.0
2023-09-13 11:20:00,210.97,212.16,210.96,212.14,31828.0,210.97,212.16,210.96,212.14,31828.0
2023-09-13 11:25:00,212.14,212.38,212.02,212.16,8600.0,212.14,212.38,212.02,212.16,8600.0
2023-09-13 11:30:00,212.16,212.78,212.16,212.58,5847.0,212.16,212.78,212.16,212.58,5847.0
2023-09-13 11:35:00,212.57,213.38,212.56,213.38,5392.0,212.57,213.38,212.56,213.38,5392.0
2023-09-13 11:40:00,213.36,213.36,212.92,213.06,5385.0,213.36,213.36,212.92,213.06,5385.0
2023-09-13 11:45:00,213.07,213.24,212.96,213.18,5781.0,213.07,213.24,212.96,213.18,5781.0
2023-09-13 11:50:00,213.18,213.18,212.76,213.12,5058.0,213.18,213.18,212.76,213.12,5058.0
2023-09-13 11:55:00,213.17,213.46,212.94,213.4,3476.0,213.17,213.46,212.94,213.4,3476.0
2023-09-13 12:00:00,213.55,213.76,213.47,213.76,7737.0,213.55,213.76,213.47,213.76,7737.0
2023-09-13 12:05:00,213.82,213.82,213.76,213.77,1300.0,213.82,213.82,213.76,213.77,1300.0
2023-09-13 12:10:00,213.71,213.76,213.32,213.33,4894.0,213.71,213.76,213.32,213.33,4894.0
2023-09-13 12:15:00,213.43,213.73,213.29,213.56,8205.0,213.43,213.73,213.29,213.56,8205.0
2023-09-13 12:20:00,213.58,213.98,213.49,213.88,3991.0,213.58,213.98,213.49,213.88,3991.0
2023-09-13 12:25:00,213.96,214.16,213.94,214.06,2965.0,213.96,214.16,213.94,214.06,2965.0
2023-09-13 12:30:00,214.22,214.38,214.1,214.33,4325.0,214.22,214.38,214.1,214.33,4325.0
2023-09-13 12:35:00,214.33,214.45,213.98,214.02,12806.0,214.33,214.45,213.98,214.02,12806.0
2023-09-13 12:40:00,213.99,213.99,213.65,213.78,8084.0,213.99,213.99,213.65,213.78,8084.0
2023-09-13 12:45:00,213.8,213.85,213.63,213.85,1900.0,213.8,213.85,213.63,213.85,1900.0
2023-09-13 12:50:00,213.86,213.86,213.63,213.74,4080.0,213.86,213.86,213.63,213.74,4080.0
2023-09-13 12:55:00,213.73,213.82,213.52,213.73,8041.0,213.73,213.82,213.52,213.73,8041.0
2023-09-13 13:00:00,213.73,213.82,213.48,213.48,3012.0,213.73,213.82,213.48,213.48,3012.0
2023-09-13 13:05:00,213.5,213.88,213.5,213.55,6613.0,213.5,213.88,213.5,213.55,6613.0
2023-09-13 13:10:00,213.53,213.73,213.53,213.73,1625.0,213.53,213.73,213.53,213.73,1625.0
2023-09-13 13:15:00,213.62,213.85,213.6,213.71,3471.0,213.62,213.85,213.6,213.71,3471.0
2023-09-13 13:20:00,213.75,213.94,213.61,213.74,9603.0,213.75,213.94,213.61,213.74,9603.0
2023-09-13 13:25:00,213.71,214.07,213.68,214.07,2974.0,213.71,214.07,213.68,214.07,2974.0
2023-09-13 13:30:00,214.03,214.03,213.79,213.79,4254.0,214.03,214.03,213.79,213.79,4254.0
2023-09-13 13:35:00,213.84,213.85,213.59,213.59,2461.0,213.84,213.85,213.59,213.59,2461.0
2023-09-13 13:40:00,213.59,213.8,213.59,213.71,3389.0,213.59,213.8,213.59,213.71,3389.0
2023-09-13 13:45:00,213.65,214.03,213.47,213.96,5390.0,213.65,214.03,213.47,213.96,5390.0
2023-09-13 13:50:00,213.84,214.0,213.79,213.8,6273.0,213.84,214.0,213.79,213.8,6273.0
2023-09-13 13:55:00,213.88,214.07,213.8,213.85,6465.0,213.88,214.07,213.8,213.85,6465.0
2023-09-13 14:00:00,213.76,213.86,213.51,213.72,4833.0,213.76,213.86,213.51,213.72,4833.0
2023-09-13 14:05:00,213.7,213.85,213.66,213.72,6937.0,213.7,213.85,213.66,213.72,6937.0
2023-09-13 14:10:00,213.67,213.87,213.65,213.8,4975.0,213.67,213.87,213.65,213.8,4975.0
2023-09-13 14:15:00,213.71,213.81,213.54,213.65,5376.0,213.71,213.81,213.54,213.65,5376.0
2023-09-13 14:20:00,213.7,213.94,213.63,213.81,5401.0,213.7,213.94,213.63,213.81,5401.0
2023-09-13 14:25:00,213.84,213.89,213.68,213.69,2893.0,213.84,213.89,213.68,213.69,2893.0
2023-09-13 14:30:00,213.8,213.86,213.7,213.79,3825.0,213.8,213.86,213.7,213.79,3825.0
2023-09-13 14:35:00,213.81,213.85,213.74,213.75,2828.0,213.81,213.85,213.74,213.75,2828.0
2023-09-13 14:40:00,213.74,213.75,213.57,213.7,3591.0,213.74,213.75,213.57,213.7,3591.0
2023-09-13 14:45:00,213.7,213.7,213.46,213.46,9164.0,213.7,213.7,213.46,213.46,9164.0
2023-09-13 14:50:00,213.5,213.6,213.14,213.14,15741.0,213.5,213.6,213.14,213.14,15741.0
2023-09-13 14:55:00,213.09,213.32,212.91,213.27,5410.0,213.09,213.32,212.91,213.27,5410.0
2023-09-13 15:00:00,213.28,213.49,213.06,213.06,7340.0,213.28,213.49,213.06,213.06,7340.0
2023-09-13 15:05:00,212.97,213.15,212.97,213.0,6199.0,212.97,213.15,212.97,213.0,6199.0
2023-09-13 15:10:00,212.92,212.95,212.71,212.73,4232.0,212.92,212.95,212.71,212.73,4232.0
2023-09-13 15:15:00,212.78,213.54,212.73,213.54,13043.0,212.78,213.54,212.73,213.54,13043.0
2023-09-13 15:20:00,213.54,213.93,213.46,213.93,9957.0,213.54,213.93,213.46,213.93,9957.0
2023-09-13 15:25:00,213.99,214.14,213.88,214.05,4485.0,213.99,214.14,213.88,214.05,4485.0
2023-09-13 15:30:00,214.14,214.36,214.14,214.31,4997.0,214.14,214.36,214.14,214.31,4997.0
2023-09-13 15:35:00,214.36,214.36,214.13,214.28,6654.0,214.36,214.36,214.13,214.28,6654.0
2023-09-13 15:40:00,214.27,214.41,214.19,214.23,5446.0,214.27,214.41,214.19,214.23,5446.0
2023-09-13 15:45:00,214.24,214.89,214.23,214.56,21119.0,214.24,214.89,214.23,214.56,21119.0
2023-09-13 15:50:00,214.65,215.1,214.54,214.98,32820.0,214.65,215.1,214.54,214.98,32820.0
2023-09-13 15:55:00,215.03,215.38,214.96,215.36,72999.0,215.03,215.38,214.96,215.36,72999.0
2023-09-14 09:30:00,214.54,216.52,214.54,215.96,13435.0,214.54,216.52,214.54,215.96,13435.0
2023-09-14 09:35:00,215.5,215.95,215.0,215.13,22963.0,215.5,215.95,215.0,215.13,22963.0
2023-09-14 09:40:00,214.74,214.8,214.0,214.49,6554.0,214.74,214.8,214.0,214.49,6554.0
2023-09-14 09:45:00,214.47,214.53,212.63,212.63,12214.0,214.47,214.53,212.63,212.63,12214.0
2023-09-14 09:50:00,212.52,213.0,212.37,212.58,3844.0,212.52,213.0,212.37,212.58,3844.0
2023-09-14 09:55:00,212.84,213.0,212.47,212.66,7149.0,212.84,213.0,212.47,212.66,7149.0
2023-09-14 10:00:00,212.73,212.82,212.46,212.71,4776.0,212.73,212.82,212.46,212.71,4776.0
2023-09-14 10:05:00,212.81,212.81,212.06,212.27,20199.0,212.81,212.81,212.06,212.27,20199.0
2023-09-14 10:10:00,212.21,212.21,211.44,211.45,5125.0,212.21,212.21,211.44,211.45,5125.0
2023-09-14 10:15:00,211.5,211.5,210.78,210.87,7031.0,211.5,211.5,210.78,210.87,7031.0
2023-09-14 10:20:00,211.0,211.46,211.0,211.4,16324.0,211.0,211.46,211.0,211.4,16324.0
2023-09-14 10:25:00,211.4,211.65,211.11,211.52,8743.0,211.4,211.65,211.11,211.52,8743.0
2023-09-14 10:30:00,211.6,212.04,211.52,211.86,12506.0,211.6,212.04,211.52,211.86,12506.0
2023-09-14 10:35:00,211.87,211.93,211.52,211.6,2189.0,211.87,211.93,211.52,211.6,2189.0
2023-09-14 10:40:00,211.58,211.83,211.58,211.61,3492.0,211.58,211.83,211.58,211.61,3492.0
2023-09-14 10:45:00,211.71,211.88,210.87,211.16,21356.0,211.71,211.88,210.87,211.16,21356.0
2023-09-14 10:50:00,211.16,211.24,210.72,210.9,15396.0,211.16,211.24,210.72,210.9,15396.0
2023-09-14 10:55:00,211.01,211.1,210.86,210.89,3224.0,211.01,211.1,210.86,210.89,3224.0
2023-09-14 11:00:00,210.94,211.15,210.93,211.15,9120.0,210.94,211.15,210.93,211.15,9120.0
2023-09-14 11:05:00,211.15,211.24,210.96,210.96,8407.0,211.15,211.24,210.96,210.96,8407.0
2023-09-14 11:10:00,211.05,211.33,211.0,211.26,5715.0,211.05,211.33,211.0,211.26,5715.0
2023-09-14 11:15:00,211.28,211.69,211.28,211.69,12398.0,211.28,211.69,211.28,211.69,12398.0
2023-09-14 11:20:00,211.64,211.64,210.97,211.07,13431.0,211.64,211.64,210.97,211.07,13431.0
2023-09-14 11:25:00,211.13,211.15,210.52,210.52,11014.0,211.13,211.15,210.52,210.52,11014.0
2023-09-14 11:30:00,210.67,210.78,210.59,210.67,2240.0,210.67,210.78,210.59,210.67,2240.0
2023-09-14 11:35:00,210.78,210.81,210.39,210.56,8212.0,210.78,210.81,210.39,210.56,8212.0
2023-09-14 11:40:00,210.69,210.7,210.29,210.38,3550.0,210.69,210.7,210.29,210.38,3550.0
2023-09-14 11:45:00,210.38,210.38,210.11,210.36,6445.0,210.38,210.38,210.11,210.36,6445.0
2023-09-14 11:50:00,210.41,210.63,210.11,210.59,7847.0,210.41,210.63,210.11,210.59,7847.0
2023-09-14 11:55:00,210.65,210.84,210.53,210.68,7434.0,210.65,210.84,210.53,210.68,7434.0
2023-09-14 12:00:00,210.67,210.8,210.6,210.72,5664.0,210.67,210.8,210.6,210.72,5664.0
2023-09-14 12:05:00,210.77,210.77,210.56,210.56,2396.0,210.77,210.77,210.56,210.56,2396.0
2023-09-14 12:10:00,210.49,210.49,209.81,209.82,5749.0,210.49,210.49,209.81,209.82,5749.0
2023-09-14 12:15:00,209.95,209.99,209.55,209.59,12038.0,209.95,209.99,209.55,209.59,12038.0
2023-09-14 12:20:00,209.73,210.12,209.72,210.01,8101.0,209.73,210.12,209.72,210.01,8101.0
2023-09-14 12:25:00,210.0,210.14,209.91,210.04,2365.0,210.0,210.14,209.91,210.04,2365.0
2023-09-14 12:30:00,210.06,210.4,209.96,210.4,20029.0,210.06,210.4,209.96,210.4,20029.0
2023-09-14 12:35:00,210.46,210.73,210.4,210.63,4653.0,210.46,210.73,210.4,210.63,4653.0
2023-09-14 12:40:00,210.63,210.63,210.56,210.61,3144.0,210.63,210.63,210.56,210.61,3144.0
2023-09-14 12:45:00,210.62,210.65,210.61,210.65,1200.0,210.62,210.65,210.61,210.65,1200.0
2023-09-14 12:50:00,210.65,210.78,210.65,210.75,4951.0,210.65,210.78,210.65,210.75,4951.0
2023-09-14 12:55:00,210.79,210.84,210.71,210.72,2599.0,210.79,210.84,210.71,210.72,2599.0
2023-09-14 13:00:00,210.73,210.73,210.13,210.21,2599.0,210.73,210.73,210.13,210.21,2599.0
2023-09-14 13:05:00,210.21,210.22,210.2,210.22,800.0,210.21,210.22,210.2,210.22,800.0
2023-09-14 13:10:00,210.22,210.63,210.1,210.38,16812.0,210.22,210.63,210.1,210.38,16812.0
2023-09-14 13:15:00,210.38,210.66,210.38,210.66,4125.0,210.38,210.66,210.38,210.66,4125.0
2023-09-14 13:20:00,210.59,210.7,210.48,210.57,5190.0,210.59,210.7,210.48,210.57,5190.0
2023-09-14 13:25:00,210.65,210.7,210.54,210.62,4767.0,210.65,210.7,210.54,210.62,4767.0
2023-09-14 13:30:00,210.64,211.11,210.63,211.06,12865.0,210.64,211.11,210.63,211.06,12865.0
2023-09-14 13:35:00,211.07,211.2,210.97,211.14,4907.0,211.07,211.2,210.97,211.14,4907.0
2023-09-14 13:40:00,211.22,211.4,211.2,211.34,8262.0,211.22,211.4,211.2,211.34,8262.0
2023-09-14 13:45:00,211.35,211.35,211.05,211.2,2928.0,211.35,211.35,211.05,211.2,2928.0
2023-09-14 13:50:00,211.2,211.32,211.11,211.27,3079.0,211.2,211.32,211.11,211.27,3079.0
2023-09-14 13:55:00,211.35,211.81,211.25,211.81,9861.0,211.35,211.81,211.25,211.81,9861.0
2023-09-14 14:00:00,211.87,212.21,211.87,212.13,4822.0,211.87,212.21,211.87,212.13,4822.0
2023-09-14 14:05:00,211.98,212.1,211.82,212.08,3728.0,211.98,212.1,211.82,212.08,3728.0
2023-09-14 14:10:00,212.08,212.2,211.92,212.0,4867.0,212.08,212.2,211.92,212.0,4867.0
2023-09-14 14:15:00,212.03,212.44,212.02,212.44,6244.0,212.03,212.44,212.02,212.44,6244.0
2023-09-14 14:20:00,212.13,212.47,212.13,212.19,10080.0,212.13,212.47,212.13,212.19,10080.0
2023-09-14 14:25:00,212.09,212.29,212.08,212.22,3850.0,212.09,212.29,212.08,212.22,3850.0
2023-09-14 14:30:00,212.22,212.36,212.08,212.25,1808.0,212.22,212.36,212.08,212.25,1808.0
2023-09-14 14:35:00,212.28,212.42,212.15,212.22,5256.0,212.28,212.42,212.15,212.22,5256.0
2023-09-14 14:40:00,212.22,212.34,212.14,212.14,2175.0,212.22,212.34,212.14,212.14,2175.0
2023-09-14 14:45:00,212.27,212.43,212.16,212.25,2112.0,212.27,212.43,212.16,212.25,2112.0
2023-09-14 14:50:00,212.14,212.22,211.94,212.03,5298.0,212.14,212.22,211.94,212.03,5298.0
2023-09-14 14:55:00,212.0,212.12,211.97,212.07,1711.0,212.0,212.12,211.97,212.07,1711.0
2023-09-14 15:00:00,212.16,212.37,212.15,212.37,3490.0,212.16,212.37,212.15,212.37,3490.0
2023-09-14 15:05:00,212.3,212.37,212.2,212.21,2725.0,212.3,212.37,212.2,212.21,2725.0
2023-09-14 15:10:00,212.28,212.3,212.12,212.12,2183.0,212.28,212.3,212.12,212.12,2183.0
2023-09-14 15:15:00,212.04,212.09,211.76,211.78,26411.0,212.04,212.09,211.76,211.78,26411.0
2023-09-14 15:20:00,211.88,211.88,211.7,211.75,4281.0,211.88,211.88,211.7,211.75,4281.0
2023-09-14 15:25:00,211.74,211.76,211.54,211.59,6224.0,211.74,211.76,211.54,211.59,6224.0
2023-09-14 15:30:00,211.6,211.86,211.52,211.76,5196.0,211.6,211.86,211.52,211.76,5196.0
2023-09-14 15:35:00,211.79,211.85,211.6,211.68,6721.0,211.79,211.85,211.6,211.68,6721.0
2023-09-14 15:40:00,211.67,211.71,211.41,211.51,31757.0,211.67,211.71,211.41,211.51,31757.0
2023-09-14 15:45:00,211.47,211.47,211.14,211.35,10087.0,211.47,211.47,211.14,211.35,10087.0
2023-09-14 15:50:00,211.39,211.48,210.91,211.22,27522.0,211.39,211.48,210.91,211.22,27522.0
2023-09-14 15:55:00,211.21,211.36,210.99,210.99,49495.0,211.21,211.36,210.99,210.99,49495.0
2023-09-15 09:30:00,210.29,210.56,208.88,209.86,27493.0,210.29,210.56,208.88,209.86,27493.0
2023-09-15 09:35:00,209.86,210.03,209.52,209.52,2740.0,209.86,210.03,209.52,209.52,2740.0
2023-09-15 09:40:00,209.69,209.75,208.22,208.5,10130.0,209.69,209.75,208.22,208.5,10130.0
2023-09-15 09:45:00,208.48,208.49,208.07,208.28,7293.0,208.48,208.49,208.07,208.28,7293.0
2023-09-15 09:50:00,208.46,209.38,208.2,209.11,4211.0,208.46,209.38,208.2,209.11,4211.0
2023-09-15 09:55:00,209.1,209.83,209.1,209.52,1382.0,209.1,209.83,209.1,209.52,1382.0
2023-09-15 10:00:00,209.81,209.84,208.97,208.98,3806.0,209.81,209.84,208.97,208.98,3806.0
2023-09-15 10:05:00,208.88,208.88,208.23,208.23,1860.0,208.88,208.88,208.23,208.23,1860.0
2023-09-15 10:10:00,208.23,208.58,207.83,208.58,38292.0,208.23,208.58,207.83,208.58,38292.0
2023-09-15 10:15:00,208.64,208.64,208.3,208.47,720.0,208.64,208.64,208.3,208.47,720.0
2023-09-15 10:20:00,208.62,209.0,208.62,209.0,3064.0,208.62,209.0,208.62,209.0,3064.0
2023-09-15 10:25:00,208.95,208.95,208.67,208.76,1513.0,208.95,208.95,208.67,208.76,1513.0
2023-09-15 10:30:00,208.81,208.81,208.47,208.73,899.0,208.81,208.81,208.47,208.73,899.0
2023-09-15 10:35:00,208.78,209.13,208.72,209.13,3472.0,208.78,209.13,208.72,209.13,3472.0
2023-09-15 10:40:00,209.18,209.18,208.28,208.28,8330.0,209.18,209.18,208.28,208.28,8330.0
2023-09-15 10:45:00,208.33,208.44,208.07,208.12,3771.0,208.33,208.44,208.07,208.12,3771.0
2023-09-15 10:50:00,208.06,208.25,208.05,208.25,6237.0,208.06,208.25,208.05,208.25,6237.0
2023-09-15 10:55:00,208.2,208.47,208.1,208.1,4354.0,208.2,208.47,208.1,208.1,4354.0
2023-09-15 11:00:00,208.07,208.28,208.07,208.18,663.0,208.07,208.28,208.07,208.18,663.0
2023-09-15 11:05:00,208.23,208.62,208.15,208.62,2288.0,208.23,208.62,208.15,208.62,2288.0
2023-09-15 11:10:00,208.44,208.56,208.32,208.36,30950.0,208.44,208.56,208.32,208.36,30950.0
2023-09-15 11:15:00,208.32,208.51,208.19,208.2,2348.0,208.32,208.51,208.19,208.2,2348.0
2023-09-15 11:20:00,208.1,208.1,207.74,207.98,30235.0,208.1,208.1,207.74,207.98,30235.0
2023-09-15 11:25:00,207.91,208.5,207.91,208.38,9469.0,207.91,208.5,207.91,208.38,9469.0
2023-09-15 11:30:00,208.25,208.38,208.23,208.23,1400.0,208.25,208.38,208.23,208.23,1400.0
2023-09-15 11:35:00,208.36,208.5,208.05,208.05,12286.0,208.36,208.5,208.05,208.05,12286.0
2023-09-15 11:40:00,208.0,208.38,207.93,208.15,9775.0,208.0,208.38,207.93,208.15,9775.0
2023-09-15 11:45:00,208.14,208.63,208.08,208.63,31413.0,208.14,208.63,208.08,208.63,31413.0
2023-09-15 11:50:00,208.76,209.01,208.56,208.65,4232.0,208.76,209.01,208.56,208.65,4232.0
2023-09-15 11:55:00,208.54,208.64,208.38,208.38,1745.0,208.54,208.64,208.38,208.38,1745.0
2023-09-15 12:00:00,208.39,208.69,208.39,208.48,1923.0,208.39,208.69,208.39,208.48,1923.0
2023-09-15 12:05:00,208.5,208.81,208.5,208.78,2439.0,208.5,208.81,208.5,208.78,2439.0
2023-09-15 12:10:00,208.85,208.91,208.56,208.7,2144.0,208.85,208.91,208.56,208.7,2144.0
2023-09-15 12:15:00,208.63,208.77,208.6,208.76,1342.0,208.63,208.77,208.6,208.76,1342.0
2023-09-15 12:20:00,208.75,209.26,208.7,209.26,3468.0,208.75,209.26,208.7,209.26,3468.0
2023-09-15 12:25:00,209.29,209.4,209.16,209.34,8963.0,209.29,209.4,209.16,209.34,8963.0
2023-09-15 12:30:00,209.34,209.42,209.31,209.42,2500.0,209.34,209.42,209.31,209.42,2500.0
2023-09-15 12:35:00,209.33,209.37,209.25,209.3,3890.0,209.33,209.37,209.25,209.3,3890.0
2023-09-15 12:40:00,209.19,209.3,209.16,209.3,2456.0,209.19,209.3,209.16,209.3,2456.0
2023-09-15 12:45:00,209.24,209.33,209.16,209.2,4079.0,209.24,209.33,209.16,209.2,4079.0
2023-09-15 12:50:00,209.24,209.71,209.23,209.68,3404.0,209.24,209.71,209.23,209.68,3404.0
2023-09-15 12:55:00,209.53,209.59,209.23,209.31,3158.0,209.53,209.59,209.23,209.31,3158.0
2023-09-15 13:00:00,209.34,209.47,209.31,209.45,3036.0,209.34,209.47,209.31,209.45,3036.0
2023-09-15 13:05:00,209.34,209.34,209.06,209.25,1900.0,209.34,209.34,209.06,209.25,1900.0
2023-09-15 13:10:00,209.26,209.26,209.07,209.2,2371.0,209.26,209.26,209.07,209.2,2371.0
2023-09-15 13:15:00,209.24,209.27,209.0,209.1,4122.0,209.24,209.27,209.0,209.1,4122.0
2023-09-15 13:20:00,209.15,209.18,208.93,208.93,1632.0,209.15,209.18,208.93,208.93,1632.0
2023-09-15 13:25:00,209.02,209.03,208.86,208.88,1700.0,209.02,209.03,208.86,208.88,1700.0
2023-09-15 13:30:00,208.85,208.87,208.61,208.78,1247.0,208.85,208.87,208.61,208.78,1247.0
2023-09-15 13:35:00,208.84,209.06,208.83,209.03,4932.0,208.84,209.06,208.83,209.03,4932.0
2023-09-15 13:40:00,209.03,209.24,209.02,209.24,2157.0,209.03,209.24,209.02,209.24,2157.0
2023-09-15 13:45:00,209.07,209.07,208.93,209.05,665.0,209.07,209.07,208.93,209.05,665.0
2023-09-15 13:50:00,209.13,209.13,208.93,209.11,1188.0,209.13,209.13,208.93,209.11,1188.0
2023-09-15 13:55:00,209.09,209.09,208.81,208.81,1702.0,209.09,209.09,208.81,208.81,1702.0
2023-09-15 14:00:00,208.92,209.23,208.91,209.23,3700.0,208.92,209.23,208.91,209.23,3700.0
2023-09-15 14:05:00,209.35,209.46,208.93,208.94,3830.0,209.35,209.46,208.93,208.94,3830.0
2023-09-15 14:10:00,208.94,209.07,208.78,208.91,3703.0,208.94,209.07,208.78,208.91,3703.0
2023-09-15 14:15:00,208.97,209.01,208.9,208.92,2187.0,208.97,209.01,208.9,208.92,2187.0
2023-09-15 14:20:00,208.92,209.13,208.86,209.13,2682.0,208.92,209.13,208.86,209.13,2682.0
2023-09-15 14:25:00,209.13,209.13,208.78,208.83,4904.0,209.13,209.13,208.78,208.83,4904.0
2023-09-15 14:30:00,208.93,208.98,208.81,208.9,1492.0,208.93,208.98,208.81,208.9,1492.0
2023-09-15 14:35:00,208.95,209.0,208.81,208.89,5236.0,208.95,209.0,208.81,208.89,5236.0
2023-09-15 14:40:00,208.89,208.91,208.83,208.89,2594.0,208.89,208.91,208.83,208.89,2594.0
2023-09-15 14:45:00,208.89,208.9,208.79,208.8,5013.0,208.89,208.9,208.79,208.8,5013.0
2023-09-15 14:50:00,208.88,208.88,208.72,208.8,608.0,208.88,208.88,208.72,208.8,608.0
2023-09-15 14:55:00,208.84,208.88,208.68,208.77,4872.0,208.84,208.88,208.68,208.77,4872.0
2023-09-15 15:00:00,208.74,208.74,208.59,208.68,4843.0,208.74,208.74,208.59,208.68,4843.0
2023-09-15 15:05:00,208.69,208.77,208.43,208.55,17310.0,208.69,208.77,208.43,208.55,17310.0
2023-09-15 15:10:00,208.62,208.84,208.62,208.84,11025.0,208.62,208.84,208.62,208.84,11025.0
2023-09-15 15:15:00,208.84,208.93,208.73,208.86,8388.0,208.84,208.93,208.73,208.86,8388.0
2023-09-15 15:20:00,208.8,209.05,208.8,208.93,8922.0,208.8,209.05,208.8,208.93,8922.0
2023-09-15 15:25:00,208.91,209.01,208.82,208.83,16485.0,208.91,209.01,208.82,208.83,16485.0
2023-09-15 15:30:00,208.89,209.14,208.89,209.01,6629.0,208.89,209.14,208.89,209.01,6629.0
2023-09-15 15:35:00,209.01,209.01,208.79,208.8,6878.0,209.01,209.01,208.79,208.8,6878.0
2023-09-15 15:40:00,208.86,209.34,208.86,209.26,27646.0,208.86,209.34,208.86,209.26,27646.0
2023-09-15 15:45:00,209.32,209.61,208.89,208.9,14389.0,209.32,209.61,208.89,208.9,14389.0
2023-09-15 15:50:00,208.96,209.3,208.85,209.15,36284.0,208.96,209.3,208.85,209.15,36284.0
2023-09-15 15:55:00,209.04,209.44,208.84,208.91,63560.0,209.04,209.44,208.84,208.91,63560.0
2023-09-18 09:30:00,207.84,208.52,207.77,208.48,11372.0,207.84,208.52,207.77,208.48,11372.0
2023-09-18 09:35:00,208.02,209.21,207.97,209.03,4938.0,208.02,209.21,207.97,209.03,4938.0
2023-09-18 09:40:00,209.42,209.42,208.83,209.34,2344.0,209.42,209.42,208.83,209.34,2344.0
2023-09-18 09:45:00,209.47,210.12,209.23,210.12,9905.0,209.47,210.12,209.23,210.12,9905.0
2023-09-18 09:50:00,210.0,210.92,210.0,210.75,2308.0,210.0,210.92,210.0,210.75,2308.0
2023-09-18 09:55:00,210.94,211.92,210.84,210.84,11763.0,210.94,211.92,210.84,210.84,11763.0
2023-09-18 10:00:00,210.5,211.25,210.01,210.45,9318.0,210.5,211.25,210.01,210.45,9318.0
2023-09-18 10:05:00,210.31,210.31,209.88,209.88,991.0,210.31,210.31,209.88,209.88,991.0
2023-09-18 10:10:00,210.02,210.44,210.01,210.25,1765.0,210.02,210.44,210.01,210.25,1765.0
2023-09-18 10:15:00,210.38,210.53,210.07,210.07,2290.0,210.38,210.53,210.07,210.07,2290.0
2023-09-18 10:20:00,210.26,210.43,210.14,210.21,1100.0,210.26,210.43,210.14,210.21,1100.0
2023-09-18 10:25:00,210.2,210.42,210.18,210.21,3246.0,210.2,210.42,210.18,210.21,3246.0
2023-09-18 10:30:00,210.02,210.27,209.53,209.65,3849.0,210.02,210.27,209.53,209.65,3849.0
2023-09-18 10:35:00,209.74,209.75,208.83,208.83,1727.0,209.74,209.75,208.83,208.83,1727.0
2023-09-18 10:40:00,209.01,209.26,208.79,209.26,3597.0,209.01,209.26,208.79,209.26,3597.0
2023-09-18 10:45:00,209.38,209.4,209.18,209.19,1200.0,209.38,209.4,209.18,209.19,1200.0
2023-09-18 10:50:00,209.42,209.42,209.13,209.27,2150.0,209.42,209.42,209.13,209.27,2150.0
2023-09-18 10:55:00,209.4,209.41,208.93,208.93,1348.0,209.4,209.41,208.93,208.93,1348.0
2023-09-18 11:00:00,208.88,208.92,208.7,208.92,1369.0,208.88,208.92,208.7,208.92,1369.0
2023-09-18 11:05:00,208.81,209.11,208.73,208.73,2203.0,208.81,209.11,208.73,208.73,2203.0
2023-09-18 11:10:00,208.88,208.99,208.69,208.89,1721.0,208.88,208.99,208.69,208.89,1721.0
2023-09-18 11:15:00,208.88,209.25,208.83,208.83,1404.0,208.88,209.25,208.83,208.83,1404.0
2023-09-18 11:20:00,208.9,209.13,208.88,209.09,2265.0,208.9,209.13,208.88,209.09,2265.0
2023-09-18 11:25:00,209.14,209.14,208.93,209.11,3506.0,209.14,209.14,208.93,209.11,3506.0
2023-09-18 11:30:00,209.12,209.21,209.11,209.21,300.0,209.12,209.21,209.11,209.21,300.0
2023-09-18 11:35:00,209.1,209.1,208.61,208.66,1703.0,209.1,209.1,208.61,208.66,1703.0
2023-09-18 11:40:00,208.69,209.05,208.65,209.0,1374.0,208.69,209.05,208.65,209.0,1374.0
2023-09-18 11:45:00,209.09,209.24,208.98,209.06,1444.0,209.09,209.24,208.98,209.06,1444.0
2023-09-18 11:50:00,209.05,209.3,208.9,209.3,1769.0,209.05,209.3,208.9,209.3,1769.0
2023-09-18 11:55:00,209.18,209.36,209.17,209.36,1199.0,209.18,209.36,209.17,209.36,1199.0
2023-09-18 12:00:00,209.42,209.52,209.32,209.33,933.0,209.42,209.52,209.32,209.33,933.0
2023-09-18 12:05:00,209.36,209.36,209.33,209.33,370.0,209.36,209.36,209.33,209.33,370.0
2023-09-18 12:10:00,209.2,209.29,209.15,209.15,719.0,209.2,209.29,209.15,209.15,719.0
2023-09-18 12:15:00,209.27,209.45,209.26,209.35,899.0,209.27,209.45,209.26,209.35,899.0
2023-09-18 12:20:00,209.35,209.51,209.35,209.51,954.0,209.35,209.51,209.35,209.51,954.0
2023-09-18 12:25:00,209.47,209.66,209.45,209.66,854.0,209.47,209.66,209.45,209.66,854.0
2023-09-18 12:30:00,209.6,209.93,209.6,209.91,2103.0,209.6,209.93,209.6,209.91,2103.0
2023-09-18 12:35:00,209.94,210.09,209.85,210.04,4526.0,209.94,210.09,209.85,210.04,4526.0
2023-09-18 12:40:00,209.93,210.0,209.75,209.97,2485.0,209.93,210.0,209.75,209.97,2485.0
2023-09-18 12:45:00,210.02,210.05,209.92,209.95,2137.0,210.02,210.05,209.92,209.95,2137.0
2023-09-18 12:50:00,209.95,210.07,209.94,209.98,2880.0,209.95,210.07,209.94,209.98,2880.0
2023-09-18 12:55:00,210.06,210.06,209.88,209.98,1403.0,210.06,210.06,209.88,209.98,1403.0
2023-09-18 13:00:00,210.07,210.07,209.99,210.0,700.0,210.07,210.07,209.99,210.0,700.0
2023-09-18 13:05:00,210.0,210.1,209.79,209.81,3201.0,210.0,210.1,209.79,209.81,3201.0
2023-09-18 13:10:00,209.77,209.78,209.5,209.53,3958.0,209.77,209.78,209.5,209.53,3958.0
2023-09-18 13:15:00,209.56,209.76,209.55,209.75,950.0,209.56,209.76,209.55,209.75,950.0
2023-09-18 13:20:00,209.76,209.76,209.76,209.76,745.0,209.76,209.76,209.76,209.76,745.0
2023-09-18 13:25:00,209.9,209.92,209.89,209.91,1100.0,209.9,209.92,209.89,209.91,1100.0
2023-09-18 13:30:00,210.0,210.08,209.96,209.96,1301.0,210.0,210.08,209.96,209.96,1301.0
2023-09-18 13:35:00,209.96,209.96,209.8,209.92,2241.0,209.96,209.96,209.8,209.92,2241.0
2023-09-18 13:40:00,209.9,209.95,209.84,209.95,873.0,209.9,209.95,209.84,209.95,873.0
2023-09-18 13:45:00,209.95,209.96,209.93,209.94,775.0,209.95,209.96,209.93,209.94,775.0
2023-09-18 13:50:00,210.01,210.03,209.89,209.92,1930.0,210.01,210.03,209.89,209.92,1930.0
2023-09-18 13:55:00,209.93,209.96,209.93,209.95,2900.0,209.93,209.96,209.93,209.95,2900.0
2023-09-18 14:00:00,210.1,210.1,210.0,210.03,600.0,210.1,210.1,210.0,210.03,600.0
2023-09-18 14:05:00,210.0,210.2,210.0,210.2,2022.0,210.0,210.2,210.0,210.2,2022.0
2023-09-18 14:10:00,210.18,210.18,210.0,210.06,1063.0,210.18,210.18,210.0,210.06,1063.0
2023-09-18 14:15:00,210.05,210.18,210.05,210.18,600.0,210.05,210.18,210.05,210.18,600.0
2023-09-18 14:20:00,210.09,210.09,210.0,210.0,400.0,210.09,210.09,210.0,210.0,400.0
2023-09-18 14:25:00,210.0,210.07,209.95,209.96,4018.0,210.0,210.07,209.95,209.96,4018.0
2023-09-18 14:30:00,209.94,209.97,209.75,209.78,9127.0,209.94,209.97,209.75,209.78,9127.0
2023-09-18 14:35:00,209.69,209.71,209.31,209.31,1300.0,209.69,209.71,209.31,209.31,1300.0
2023-09-18 14:40:00,209.28,209.32,209.17,209.2,1284.0,209.28,209.32,209.17,209.2,1284.0
2023-09-18 14:45:00,209.18,209.18,208.73,208.81,1400.0,209.18,209.18,208.73,208.81,1400.0
2023-09-18 14:50:00,208.7,208.75,208.44,208.44,1900.0,208.7,208.75,208.44,208.44,1900.0
2023-09-18 14:55:00,208.38,208.44,208.25,208.42,1594.0,208.38,208.44,208.25,208.42,1594.0
2023-09-18 15:00:00,208.35,208.35,208.23,208.3,1000.0,208.35,208.35,208.23,208.3,1000.0
2023-09-18 15:05:00,208.28,208.54,208.21,208.53,2858.0,208.28,208.54,208.21,208.53,2858.0
2023-09-18 15:10:00,208.59,208.63,208.45,208.56,3146.0,208.59,208.63,208.45,208.56,3146.0
2023-09-18 15:15:00,208.56,208.68,208.42,208.42,2302.0,208.56,208.68,208.42,208.42,2302.0
2023-09-18 15:20:00,208.42,208.56,208.04,208.04,2855.0,208.42,208.56,208.04,208.04,2855.0
2023-09-18 15:25:00,208.1,208.52,208.1,208.49,3537.0,208.1,208.52,208.1,208.49,3537.0
2023-09-18 15:30:00,208.45,208.69,208.23,208.23,5852.0,208.45,208.69,208.23,208.23,5852.0
2023-09-18 15:35:00,208.25,208.4,208.24,208.26,3190.0,208.25,208.4,208.24,208.26,3190.0
2023-09-18 15:40:00,208.25,208.4,208.23,208.33,4440.0,208.25,208.4,208.23,208.33,4440.0
2023-09-18 15:45:00,208.28,208.29,208.1,208.16,7070.0,208.28,208.29,208.1,208.16,7070.0
2023-09-18 15:50:00,208.17,208.23,208.0,208.16,17940.0,208.17,208.23,208.0,208.16,17940.0
2023-09-18 15:55:00,208.11,208.39,208.0,208.26,41915.0,208.11,208.39,208.0,208.26,41915.0
2023-09-19 09:30:00,207.31,208.02,206.63,207.47,70825.0,207.31,208.02,206.63,207.47,70825.0
2023-09-19 09:35:00,207.72,207.73,207.0,207.25,2300.0,207.72,207.73,207.0,207.25,2300.0
2023-09-19 09:40:00,207.5,207.51,207.24,207.28,6224.0,207.5,207.51,207.24,207.28,6224.0
2023-09-19 09:45:00,207.21,207.42,206.74,207.07,38241.0,207.21,207.42,206.74,207.07,38241.0
2023-09-19 09:50:00,207.29,207.41,207.07,207.35,31949.0,207.29,207.41,207.07,207.35,31949.0
2023-09-19 09:55:00,207.41,207.6,207.2,207.47,11871.0,207.41,207.6,207.2,207.47,11871.0
2023-09-19 10:00:00,207.4,208.08,207.32,207.38,7357.0,207.4,208.08,207.32,207.38,7357.0
2023-09-19 10:05:00,207.66,208.31,207.44,208.23,9920.0,207.66,208.31,207.44,208.23,9920.0
2023-09-19 10:10:00,208.28,208.83,208.2,208.75,6517.0,208.28,208.83,208.2,208.75,6517.0
2023-09-19 10:15:00,208.78,208.79,208.17,208.17,6243.0,208.78,208.79,208.17,208.17,6243.0
2023-09-19 10:20:00,208.38,208.88,208.27,208.78,19549.0,208.38,208.88,208.27,208.78,19549.0
2023-09-19 10:25:00,208.73,209.13,208.69,208.94,26366.0,208.73,209.13,208.69,208.94,26366.0
2023-09-19 10:30:00,208.95,209.03,208.38,208.4,5629.0,208.95,209.03,208.38,208.4,5629.0
2023-09-19 10:35:00,208.21,208.68,208.2,208.68,2610.0,208.21,208.68,208.2,208.68,2610.0
2023-09-19 10:40:00,208.55,208.63,208.36,208.5,2639.0,208.55,208.63,208.36,208.5,2639.0
2023-09-19 10:45:00,208.56,208.9,208.56,208.61,5282.0,208.56,208.9,208.56,208.61,5282.0
2023-09-19 10:50:00,208.7,209.09,208.6,208.98,2540.0,208.7,209.09,208.6,208.98,2540.0
2023-09-19 10:55:00,209.02,209.02,208.49,208.58,2000.0,209.02,209.02,208.49,208.58,2000.0
2023-09-19 11:00:00,208.44,208.5,208.0,208.19,2838.0,208.44,208.5,208.0,208.19,2838.0
2023-09-19 11:05:00,208.24,208.51,208.24,208.39,2325.0,208.24,208.51,208.24,208.39,2325.0
2023-09-19 11:10:00,208.52,208.75,208.48,208.75,2808.0,208.52,208.75,208.48,208.75,2808.0
2023-09-19 11:15:00,208.75,208.88,208.38,208.38,3480.0,208.75,208.88,208.38,208.38,3480.0
2023-09-19 11:20:00,208.52,208.54,208.49,208.51,1300.0,208.52,208.54,208.49,208.51,1300.0
2023-09-19 11:25:00,208.53,208.84,208.53,208.63,4636.0,208.53,208.84,208.53,208.63,4636.0
2023-09-19 11:30:00,208.65,208.65,208.55,208.64,1267.0,208.65,208.65,208.55,208.64,1267.0
2023-09-19 11:35:00,208.72,208.84,208.7,208.79,2939.0,208.72,208.84,208.7,208.79,2939.0
2023-09-19 11:40:00,208.8,208.8,208.53,208.53,2368.0,208.8,208.8,208.53,208.53,2368.0
2023-09-19 11:45:00,208.55,208.55,208.3,208.34,2351.0,208.55,208.55,208.3,208.34,2351.0
2023-09-19 11:50:00,208.34,208.61,208.25,208.61,2791.0,208.34,208.61,208.25,208.61,2791.0
2023-09-19 11:55:00,208.59,208.98,208.59,208.86,2709.0,208.59,208.98,208.59,208.86,2709.0
2023-09-19 12:00:00,208.94,208.94,208.81,208.94,1093.0,208.94,208.94,208.81,208.94,1093.0
2023-09-19 12:05:00,208.96,208.97,208.88,208.88,1321.0,208.96,208.97,208.88,208.88,1321.0
2023-09-19 12:10:00,209.02,209.15,208.92,209.09,3885.0,209.02,209.15,208.92,209.09,3885.0
2023-09-19 12:15:00,209.15,209.28,209.11,209.26,2285.0,209.15,209.28,209.11,209.26,2285.0
2023-09-19 12:20:00,209.27,209.27,209.01,209.09,1049.0,209.27,209.27,209.01,209.09,1049.0
2023-09-19 12:25:00,209.09,209.09,209.07,209.07,200.0,209.09,209.09,209.07,209.07,200.0
2023-09-19 12:30:00,209.02,209.03,208.99,209.03,1941.0,209.02,209.03,208.99,209.03,1941.0
2023-09-19 12:35:00,208.95,209.04,208.74,208.74,2936.0,208.95,209.04,208.74,208.74,2936.0
2023-09-19 12:40:00,208.69,208.73,208.53,208.6,3442.0,208.69,208.73,208.53,208.6,3442.0
2023-09-19 12:45:00,208.55,208.62,208.17,208.45,4447.0,208.55,208.62,208.17,208.45,4447.0
2023-09-19 12:50:00,208.57,208.87,208.57,208.87,1705.0,208.57,208.87,208.57,208.87,1705.0
2023-09-19 12:55:00,208.94,209.24,208.94,209.14,1922.0,208.94,209.24,208.94,209.14,1922.0
2023-09-19 13:00:00,209.14,209.29,209.13,209.29,934.0,209.14,209.29,209.13,209.29,934.0
2023-09-19 13:05:00,209.37,209.46,209.15,209.18,2582.0,209.37,209.46,209.15,209.18,2582.0
2023-09-19 13:10:00,209.05,209.19,209.05,209.11,1499.0,209.05,209.19,209.05,209.11,1499.0
2023-09-19 13:15:00,209.01,209.01,208.32,208.32,4867.0,209.01,209.01,208.32,208.32,4867.0
2023-09-19 13:20:00,208.24,208.3,208.2,208.26,1249.0,208.24,208.3,208.2,208.26,1249.0
2023-09-19 13:25:00,208.29,208.4,208.27,208.31,1793.0,208.29,208.4,208.27,208.31,1793.0
2023-09-19 13:30:00,208.27,208.41,208.27,208.38,1046.0,208.27,208.41,208.27,208.38,1046.0
2023-09-19 13:35:00,208.39,208.6,208.38,208.5,3349.0,208.39,208.6,208.38,208.5,3349.0
2023-09-19 13:40:00,208.56,208.88,208.56,208.66,3840.0,208.56,208.88,208.56,208.66,3840.0
2023-09-19 13:45:00,208.74,209.0,208.73,209.0,537.0,208.74,209.0,208.73,209.0,537.0
2023-09-19 13:50:00,209.05,209.1,208.99,209.0,1048.0,209.05,209.1,208.99,209.0,1048.0
2023-09-19 13:55:00,209.02,209.05,208.84,208.93,2051.0,209.02,209.05,208.84,208.93,2051.0
2023-09-19 14:00:00,208.89,209.02,208.78,208.96,1712.0,208.89,209.02,208.78,208.96,1712.0
2023-09-19 14:05:00,209.02,209.22,209.01,209.1,2099.0,209.02,209.22,209.01,209.1,2099.0
2023-09-19 14:10:00,209.14,209.23,209.1,209.1,316.0,209.14,209.23,209.1,209.1,316.0
2023-09-19 14:15:00,209.16,209.34,209.12,209.34,1128.0,209.16,209.34,209.12,209.34,1128.0
2023-09-19 14:20:00,209.45,209.45,209.3,209.31,1824.0,209.45,209.45,209.3,209.31,1824.0
2023-09-19 14:25:00,209.34,209.39,209.16,209.2,1645.0,209.34,209.39,209.16,209.2,1645.0
2023-09-19 14:30:00,209.14,209.37,209.13,209.37,2160.0,209.14,209.37,209.13,209.37,2160.0
2023-09-19 14:35:00,209.38,209.52,209.38,209.51,1724.0,209.38,209.52,209.38,209.51,1724.0
2023-09-19 14:40:00,209.59,209.59,209.28,209.28,1341.0,209.59,209.59,209.28,209.28,1341.0
2023-09-19 14:45:00,209.24,209.3,209.18,209.19,1608.0,209.24,209.3,209.18,209.19,1608.0
2023-09-19 14:50:00,209.17,209.17,209.01,209.07,2124.0,209.17,209.17,209.01,209.07,2124.0
2023-09-19 14:55:00,209.1,209.26,208.98,208.99,2635.0,209.1,209.26,208.98,208.99,2635.0
2023-09-19 15:00:00,208.95,209.04,208.87,209.03,2259.0,208.95,209.04,208.87,209.03,2259.0
2023-09-19 15:05:00,209.03,209.05,208.9,208.96,3218.0,209.03,209.05,208.9,208.96,3218.0
2023-09-19 15:10:00,208.92,209.01,208.7,208.84,2698.0,208.92,209.01,208.7,208.84,2698.0
2023-09-19 15:15:00,208.9,208.93,208.9,208.93,500.0,208.9,208.93,208.9,208.93,500.0
2023-09-19 15:20:00,208.9,208.98,208.81,208.82,3507.0,208.9,208.98,208.81,208.82,3507.0
2023-09-19 15:25:00,208.91,209.21,208.91,209.13,1505.0,208.91,209.21,208.91,209.13,1505.0
2023-09-19 15:30:00,209.23,209.26,209.07,209.21,6567.0,209.23,209.26,209.07,209.21,6567.0
2023-09-19 15:35:00,209.2,209.52,209.2,209.42,4025.0,209.2,209.52,209.2,209.42,4025.0
2023-09-19 15:40:00,209.4,209.72,209.4,209.57,7719.0,209.4,209.72,209.4,209.57,7719.0
2023-09-19 15:45:00,209.6,209.64,209.11,209.36,11179.0,209.6,209.64,209.11,209.36,11179.0
2023-09-19 15:50:00,209.38,209.74,209.38,209.63,23019.0,209.38,209.74,209.38,209.63,23019.0
2023-09-19 15:55:00,209.7,209.95,209.45,209.49,72043.0,209.7,209.95,209.45,209.49,72043.0
2023-09-20 09:30:00,210.11,210.64,210.11,210.53,14896.0,210.11,210.64,210.11,210.53,14896.0
2023-09-20 09:35:00,210.85,211.92,210.43,211.55,6450.0,210.85,211.92,210.43,211.55,6450.0
2023-09-20 09:40:00,211.5,211.69,211.13,211.54,4758.0,211.5,211.69,211.13,211.54,4758.0
2023-09-20 09:45:00,211.27,211.84,211.24,211.66,3594.0,211.27,211.84,211.24,211.66,3594.0
2023-09-20 09:50:00,211.7,212.04,211.24,211.26,2472.0,211.7,212.04,211.24,211.26,2472.0
2023-09-20 09:55:00,211.25,211.63,210.83,211.53,3187.0,211.25,211.63,210.83,211.53,3187.0
2023-09-20 10:00:00,211.17,211.36,211.06,211.12,2166.0,211.17,211.36,211.06,211.12,2166.0
2023-09-20 10:05:00,211.16,211.24,210.54,210.76,4388.0,211.16,211.24,210.54,210.76,4388.0
2023-09-20 10:10:00,210.83,210.88,210.3,210.3,5661.0,210.83,210.88,210.3,210.3,5661.0
2023-09-20 10:15:00,210.22,210.22,209.95,209.98,1632.0,210.22,210.22,209.95,209.98,1632.0
2023-09-20 10:20:00,210.01,210.31,209.72,210.28,2509.0,210.01,210.31,209.72,210.28,2509.0
2023-09-20 10:25:00,210.22,210.47,210.09,210.47,3468.0,210.22,210.47,210.09,210.47,3468.0
2023-09-20 10:30:00,210.25,210.28,210.23,210.28,600.0,210.25,210.28,210.23,210.28,600.0
2023-09-20 10:35:00,210.28,210.28,209.52,209.53,1777.0,210.28,210.28,209.52,209.53,1777.0
2023-09-20 10:40:00,209.52,209.66,209.1,209.1,3612.0,209.52,209.66,209.1,209.1,3612.0
2023-09-20 10:45:00,209.16,209.49,209.15,209.31,1400.0,209.16,209.49,209.15,209.31,1400.0
2023-09-20 10:50:00,209.46,209.54,209.36,209.39,800.0,209.46,209.54,209.36,209.39,800.0
2023-09-20 10:55:00,209.51,209.74,209.32,209.32,5038.0,209.51,209.74,209.32,209.32,5038.0
2023-09-20 11:00:00,209.5,209.56,209.38,209.56,1718.0,209.5,209.56,209.38,209.56,1718.0
2023-09-20 11:05:00,209.54,209.86,209.54,209.61,1932.0,209.54,209.86,209.54,209.61,1932.0
2023-09-20 11:10:00,209.58,209.75,209.54,209.55,1500.0,209.58,209.75,209.54,209.55,1500.0
2023-09-20 11:15:00,209.68,209.81,209.5,209.76,6245.0,209.68,209.81,209.5,209.76,6245.0
2023-09-20 11:20:00,209.81,209.87,209.67,209.8,2661.0,209.81,209.87,209.67,209.8,2661.0
2023-09-20 11:25:00,209.88,210.28,209.84,210.28,847.0,209.88,210.28,209.84,210.28,847.0
2023-09-20 11:30:00,210.31,210.34,210.25,210.34,803.0,210.31,210.34,210.25,210.34,803.0
2023-09-20 11:35:00,210.33,210.65,210.32,210.64,2628.0,210.33,210.65,210.32,210.64,2628.0
2023-09-20 11:40:00,210.64,210.66,210.54,210.58,4500.0,210.64,210.66,210.54,210.58,4500.0
2023-09-20 11:45:00,210.58,210.75,210.42,210.57,5499.0,210.58,210.75,210.42,210.57,5499.0
2023-09-20 11:50:00,210.52,210.57,210.06,210.16,2915.0,210.52,210.57,210.06,210.16,2915.0
2023-09-20 11:55:00,209.88,210.11,209.88,209.97,1344.0,209.88,210.11,209.88,209.97,1344.0
2023-09-20 12:00:00,210.19,210.25,210.08,210.23,1216.0,210.19,210.25,210.08,210.23,1216.0
2023-09-20 12:05:00,210.31,210.32,209.88,209.93,1732.0,210.31,210.32,209.88,209.93,1732.0
2023-09-20 12:10:00,209.9,210.38,209.89,210.35,2908.0,209.9,210.38,209.89,210.35,2908.0
2023-09-20 12:15:00,210.45,210.49,210.32,210.4,1392.0,210.45,210.49,210.32,210.4,1392.0
2023-09-20 12:20:00,210.4,210.53,210.16,210.16,1456.0,210.4,210.53,210.16,210.16,1456.0
2023-09-20 12:25:00,210.09,210.37,210.08,210.36,1328.0,210.09,210.37,210.08,210.36,1328.0
2023-09-20 12:30:00,210.37,210.42,210.28,210.28,8691.0,210.37,210.42,210.28,210.28,8691.0
2023-09-20 12:35:00,210.34,210.34,210.25,210.33,1100.0,210.34,210.34,210.25,210.33,1100.0
2023-09-20 12:40:00,210.27,210.27,210.05,210.13,800.0,210.27,210.27,210.05,210.13,800.0
2023-09-20 12:45:00,210.15,210.18,210.01,210.02,1588.0,210.15,210.18,210.01,210.02,1588.0
2023-09-20 12:50:00,209.97,210.12,209.85,209.85,3381.0,209.97,210.12,209.85,209.85,3381.0
2023-09-20 12:55:00,209.87,210.07,209.77,210.07,3640.0,209.87,210.07,209.77,210.07,3640.0
2023-09-20 13:00:00,209.99,210.13,209.93,209.95,3845.0,209.99,210.13,209.93,209.95,3845.0
2023-09-20 13:05:00,209.97,210.17,209.96,210.15,1333.0,209.97,210.17,209.96,210.15,1333.0
2023-09-20 13:10:00,210.11,210.26,210.11,210.26,500.0,210.11,210.26,210.11,210.26,500.0
2023-09-20 13:15:00,210.24,210.32,210.21,210.21,1501.0,210.24,210.32,210.21,210.21,1501.0
2023-09-20 13:20:00,210.25,210.42,210.24,210.39,1413.0,210.25,210.42,210.24,210.39,1413.0
2023-09-20 13:25:00,210.49,210.49,210.31,210.37,899.0,210.49,210.49,210.31,210.37,899.0
2023-09-20 13:30:00,210.41,210.55,210.38,210.42,1504.0,210.41,210.55,210.38,210.42,1504.0
2023-09-20 13:35:00,210.44,210.61,210.36,210.36,2030.0,210.44,210.61,210.36,210.36,2030.0
2023-09-20 13:40:00,210.39,210.45,210.29,210.45,1378.0,210.39,210.45,210.29,210.45,1378.0
2023-09-20 13:45:00,210.42,210.43,210.34,210.35,700.0,210.42,210.43,210.34,210.35,700.0
2023-09-20 13:50:00,210.44,210.53,210.41,210.53,1400.0,210.44,210.53,210.41,210.53,1400.0
2023-09-20 13:55:00,210.53,210.68,209.79,209.79,2199.0,210.53,210.68,209.79,209.79,2199.0
2023-09-20 14:00:00,210.03,210.09,209.67,209.75,4620.0,210.03,210.09,209.67,209.75,4620.0
2023-09-20 14:05:00,209.81,210.07,209.7,210.02,2245.0,209.81,210.07,209.7,210.02,2245.0
2023-09-20 14:10:00,209.95,210.22,209.95,210.21,2468.0,209.95,210.22,209.95,210.21,2468.0
2023-09-20 14:15:00,210.21,210.45,210.13,210.24,2425.0,210.21,210.45,210.13,210.24,2425.0
2023-09-20 14:20:00,210.33,210.58,210.33,210.55,2042.0,210.33,210.58,210.33,210.55,2042.0
2023-09-20 14:25:00,210.56,210.7,210.49,210.49,4391.0,210.56,210.7,210.49,210.49,4391.0
2023-09-20 14:30:00,210.45,210.88,210.45,210.67,2150.0,210.45,210.88,210.45,210.67,2150.0
2023-09-20 14:35:00,210.76,211.03,210.76,210.88,2797.0,210.76,211.03,210.76,210.88,2797.0
2023-09-20 14:40:00,210.77,210.91,210.47,210.85,8439.0,210.77,210.91,210.47,210.85,8439.0
2023-09-20 14:45:00,210.86,211.01,210.27,210.45,3434.0,210.86,211.01,210.27,210.45,3434.0
2023-09-20 14:50:00,210.43,210.43,209.95,210.01,2006.0,210.43,210.43,209.95,210.01,2006.0
2023-09-20 14:55:00,210.03,210.22,209.91,210.01,1889.0,210.03,210.22,209.91,210.01,1889.0
2023-09-20 15:00:00,210.11,210.43,210.1,210.42,7465.0,210.11,210.43,210.1,210.42,7465.0
2023-09-20 15:05:00,210.43,210.63,210.35,210.51,4161.0,210.43,210.63,210.35,210.51,4161.0
2023-09-20 15:10:00,210.53,210.74,210.17,210.17,5230.0,210.53,210.74,210.17,210.17,5230.0
2023-09-20 15:15:00,210.24,210.5,210.05,210.05,6914.0,210.24,210.5,210.05,210.05,6914.0
2023-09-20 15:20:00,210.11,210.41,210.08,210.27,6090.0,210.11,210.41,210.08,210.27,6090.0
2023-09-20 15:25:00,210.32,210.67,210.16,210.62,7590.0,210.32,210.67,210.16,210.62,7590.0
2023-09-20 15:30:00,210.57,210.58,210.05,210.07,7729.0,210.57,210.58,210.05,210.07,7729.0
2023-09-20 15:35:00,210.13,210.13,209.64,209.73,6220.0,210.13,210.13,209.64,209.73,6220.0
2023-09-20 15:40:00,209.76,209.99,209.75,209.91,9653.0,209.76,209.99,209.75,209.91,9653.0
2023-09-20 15:45:00,209.93,210.22,209.87,210.01,26249.0,209.93,210.22,209.87,210.01,26249.0
2023-09-20 15:50:00,210.01,210.13,209.54,209.69,22270.0,210.01,210.13,209.54,209.69,22270.0
2023-09-20 15:55:00,209.73,209.82,209.37,209.48,62330.0,209.73,209.82,209.37,209.48,62330.0
2023-09-21 09:30:00,206.63,207.0,206.12,206.13,9409.0,206.63,207.0,206.12,206.13,9409.0
2023-09-21 09:35:00,207.12,208.12,207.12,208.12,5300.0,207.12,208.12,207.12,208.12,5300.0
2023-09-21 09:40:00,207.87,208.06,206.92,207.2,7078.0,207.87,208.06,206.92,207.2,7078.0
2023-09-21 09:45:00,207.02,207.29,206.83,206.96,1804.0,207.02,207.29,206.83,206.96,1804.0
2023-09-21 09:50:00,206.79,206.79,205.96,206.37,7969.0,206.79,206.79,205.96,206.37,7969.0
2023-09-21 09:55:00,206.58,207.27,206.37,206.48,4979.0,206.58,207.27,206.37,206.48,4979.0
2023-09-21 10:00:00,206.46,206.46,205.92,206.02,3454.0,206.46,206.46,205.92,206.02,3454.0
2023-09-21 10:05:00,206.02,206.49,205.95,206.24,13143.0,206.02,206.49,205.95,206.24,13143.0
2023-09-21 10:10:00,206.44,206.89,205.86,206.0,5038.0,206.44,206.89,205.86,206.0,5038.0
2023-09-21 10:15:00,206.21,206.47,205.96,206.24,5393.0,206.21,206.47,205.96,206.24,5393.0
2023-09-21 10:20:00,206.44,206.79,206.25,206.25,4576.0,206.44,206.79,206.25,206.25,4576.0
2023-09-21 10:25:00,206.2,206.2,205.51,205.75,3283.0,206.2,206.2,205.51,205.75,3283.0
2023-09-21 10:30:00,205.6,205.75,205.57,205.75,766.0,205.6,205.75,205.57,205.75,766.0
2023-09-21 10:35:00,205.58,205.99,205.58,205.63,2231.0,205.58,205.99,205.58,205.63,2231.0
2023-09-21 10:40:00,205.48,205.6,204.87,205.58,7977.0,205.48,205.6,204.87,205.58,7977.0
2023-09-21 10:45:00,205.41,205.57,205.3,205.3,1400.0,205.41,205.57,205.3,205.3,1400.0
2023-09-21 10:50:00,205.16,205.16,204.78,204.83,2563.0,205.16,205.16,204.78,204.83,2563.0
2023-09-21 10:55:00,204.83,204.93,204.41,204.82,4830.0,204.83,204.93,204.41,204.82,4830.0
2023-09-21 11:00:00,204.84,205.44,204.84,205.44,7299.0,204.84,205.44,204.84,205.44,7299.0
2023-09-21 11:05:00,205.44,205.74,205.04,205.04,2621.0,205.44,205.74,205.04,205.04,2621.0
2023-09-21 11:10:00,204.96,205.07,204.8,204.89,6245.0,204.96,205.07,204.8,204.89,6245.0
2023-09-21 11:15:00,204.87,205.18,204.87,205.18,2971.0,204.87,205.18,204.87,205.18,2971.0
2023-09-21 11:20:00,205.3,205.44,204.91,205.08,3802.0,205.3,205.44,204.91,205.08,3802.0
2023-09-21 11:25:00,205.17,205.3,204.9,205.07,4904.0,205.17,205.3,204.9,205.07,4904.0
2023-09-21 11:30:00,204.95,205.28,204.94,205.17,2738.0,204.95,205.28,204.94,205.17,2738.0
2023-09-21 11:35:00,205.28,205.35,204.87,205.11,21098.0,205.28,205.35,204.87,205.11,21098.0
2023-09-21 11:40:00,205.17,205.21,205.03,205.11,4278.0,205.17,205.21,205.03,205.11,4278.0
2023-09-21 11:45:00,205.12,205.55,205.12,205.39,1652.0,205.12,205.55,205.12,205.39,1652.0
2023-09-21 11:50:00,205.43,205.65,205.36,205.56,4685.0,205.43,205.65,205.36,205.56,4685.0
2023-09-21 11:55:00,205.28,205.32,205.08,205.15,1343.0,205.28,205.32,205.08,205.15,1343.0
2023-09-21 12:00:00,205.06,205.19,204.95,205.01,2146.0,205.06,205.19,204.95,205.01,2146.0
2023-09-21 12:05:00,204.6,204.72,204.44,204.61,2202.0,204.6,204.72,204.44,204.61,2202.0
2023-09-21 12:10:00,204.59,204.65,204.48,204.63,2207.0,204.59,204.65,204.48,204.63,2207.0
2023-09-21 12:15:00,204.66,205.09,204.64,205.0,10366.0,204.66,205.09,204.64,205.0,10366.0
2023-09-21 12:20:00,205.01,205.07,204.83,205.0,908.0,205.01,205.07,204.83,205.0,908.0
2023-09-21 12:25:00,205.03,205.05,204.72,204.72,11803.0,205.03,205.05,204.72,204.72,11803.0
2023-09-21 12:30:00,204.8,204.81,204.05,204.17,6591.0,204.8,204.81,204.05,204.17,6591.0
2023-09-21 12:35:00,204.06,204.28,203.9,203.96,3398.0,204.06,204.28,203.9,203.96,3398.0
2023-09-21 12:40:00,203.86,203.97,203.69,203.78,1244.0,203.86,203.97,203.69,203.78,1244.0
2023-09-21 12:45:00,203.61,203.87,203.58,203.8,2141.0,203.61,203.87,203.58,203.8,2141.0
2023-09-21 12:50:00,203.89,204.42,203.89,204.36,8797.0,203.89,204.42,203.89,204.36,8797.0
2023-09-21 12:55:00,204.48,204.55,204.24,204.34,5605.0,204.48,204.55,204.24,204.34,5605.0
2023-09-21 13:00:00,204.34,204.51,204.21,204.5,2455.0,204.34,204.51,204.21,204.5,2455.0
2023-09-21 13:05:00,204.5,204.51,204.35,204.46,2949.0,204.5,204.51,204.35,204.46,2949.0
2023-09-21 13:10:00,204.5,204.76,204.2,204.65,18882.0,204.5,204.76,204.2,204.65,18882.0
2023-09-21 13:15:00,204.78,205.09,204.55,204.55,3508.0,204.78,205.09,204.55,204.55,3508.0
2023-09-21 13:20:00,204.51,204.81,204.42,204.74,3529.0,204.51,204.81,204.42,204.74,3529.0
2023-09-21 13:25:00,204.74,205.07,204.74,205.02,1523.0,204.74,205.07,204.74,205.02,1523.0
2023-09-21 13:30:00,204.91,205.12,204.9,204.92,1135.0,204.91,205.12,204.9,204.92,1135.0
2023-09-21 13:35:00,204.92,204.94,204.77,204.81,3072.0,204.92,204.94,204.77,204.81,3072.0
2023-09-21 13:40:00,204.91,204.95,204.57,204.57,5124.0,204.91,204.95,204.57,204.57,5124.0
2023-09-21 13:45:00,204.57,204.57,204.45,204.5,1207.0,204.57,204.57,204.45,204.5,1207.0
2023-09-21 13:50:00,204.56,205.22,204.56,205.03,16197.0,204.56,205.22,204.56,205.03,16197.0
2023-09-21 13:55:00,205.0,205.0,204.82,204.84,4106.0,205.0,205.0,204.82,204.84,4106.0
2023-09-21 14:00:00,204.9,204.9,204.18,204.22,3208.0,204.9,204.9,204.18,204.22,3208.0
2023-09-21 14:05:00,204.34,204.36,204.17,204.23,2128.0,204.34,204.36,204.17,204.23,2128.0
2023-09-21 14:10:00,204.19,204.25,203.74,203.74,3065.0,204.19,204.25,203.74,203.74,3065.0
2023-09-21 14:15:00,203.76,203.9,203.71,203.72,1494.0,203.76,203.9,203.71,203.72,1494.0
2023-09-21 14:20:00,203.65,203.72,203.5,203.52,2425.0,203.65,203.72,203.5,203.52,2425.0
2023-09-21 14:25:00,203.52,203.55,203.18,203.18,1735.0,203.52,203.55,203.18,203.18,1735.0
2023-09-21 14:30:00,203.3,204.01,203.3,203.9,4919.0,203.3,204.01,203.3,203.9,4919.0
2023-09-21 14:35:00,203.96,204.31,203.96,204.24,3717.0,203.96,204.31,203.96,204.24,3717.0
2023-09-21 14:40:00,204.18,204.31,204.17,204.19,3629.0,204.18,204.31,204.17,204.19,3629.0
2023-09-21 14:45:00,204.17,204.36,204.17,204.19,2672.0,204.17,204.36,204.17,204.19,2672.0
2023-09-21 14:50:00,204.16,204.23,204.13,204.22,2728.0,204.16,204.23,204.13,204.22,2728.0
2023-09-21 14:55:00,204.2,204.22,203.93,204.02,6282.0,204.2,204.22,203.93,204.02,6282.0
2023-09-21 15:00:00,204.02,204.13,204.01,204.06,1363.0,204.02,204.13,204.01,204.06,1363.0
2023-09-21 15:05:00,203.97,203.97,203.56,203.56,2390.0,203.97,203.97,203.56,203.56,2390.0
2023-09-21 15:10:00,203.52,203.78,203.52,203.76,2600.0,203.52,203.78,203.52,203.76,2600.0
2023-09-21 15:15:00,203.77,203.94,203.58,203.87,5571.0,203.77,203.94,203.58,203.87,5571.0
2023-09-21 15:20:00,203.99,204.19,203.99,204.19,6643.0,203.99,204.19,203.99,204.19,6643.0
2023-09-21 15:25:00,204.21,204.49,204.21,204.32,7665.0,204.21,204.49,204.21,204.32,7665.0
2023-09-21 15:30:00,204.32,204.45,204.16,204.37,8373.0,204.32,204.45,204.16,204.37,8373.0
2023-09-21 15:35:00,204.37,204.56,204.3,204.51,3571.0,204.37,204.56,204.3,204.51,3571.0
2023-09-21 15:40:00,204.59,204.6,204.38,204.53,10454.0,204.59,204.6,204.38,204.53,10454.0
2023-09-21 15:45:00,204.59,204.78,204.09,204.1,32128.0,204.59,204.78,204.09,204.1,32128.0
2023-09-21 15:50:00,204.07,204.07,203.31,203.51,24341.0,204.07,204.07,203.31,203.51,24341.0
2023-09-21 15:55:00,203.55,203.64,203.11,203.2,40326.0,203.55,203.64,203.11,203.2,40326.0
2023-09-22 09:30:00,204.58,204.58,204.58,204.58,5500.0,204.58,204.58,204.58,204.58,5500.0
2023-09-22 09:35:00,204.58,204.58,203.93,203.94,1311.0,204.58,204.58,203.93,203.94,1311.0
2023-09-22 09:40:00,204.38,204.58,203.56,203.81,6480.0,204.38,204.58,203.56,203.81,6480.0
2023-09-22 09:45:00,204.0,204.13,203.78,203.9,6543.0,204.0,204.13,203.78,203.9,6543.0
2023-09-22 09:50:00,203.75,203.75,203.66,203.66,347.0,203.75,203.75,203.66,203.66,347.0
2023-09-22 09:55:00,203.49,203.59,203.37,203.59,600.0,203.49,203.59,203.37,203.59,600.0
2023-09-22 10:00:00,203.37,203.59,202.87,203.25,2886.0,203.37,203.59,202.87,203.25,2886.0
2023-09-22 10:05:00,203.39,203.6,202.84,203.01,8455.0,203.39,203.6,202.84,203.01,8455.0
2023-09-22 10:10:00,203.01,203.04,202.72,202.9,3620.0,203.01,203.04,202.72,202.9,3620.0
2023-09-22 10:15:00,202.79,203.07,202.69,203.01,1013.0,202.79,203.07,202.69,203.01,1013.0
2023-09-22 10:20:00,202.79,203.72,202.79,203.64,11434.0,202.79,203.72,202.79,203.64,11434.0
2023-09-22 10:25:00,203.66,203.76,203.65,203.67,1768.0,203.66,203.76,203.65,203.67,1768.0
2023-09-22 10:30:00,203.84,204.44,203.79,204.44,28638.0,203.84,204.44,203.79,204.44,28638.0
2023-09-22 10:35:00,204.58,204.61,204.04,204.04,1084.0,204.58,204.61,204.04,204.04,1084.0
2023-09-22 10:40:00,204.21,204.32,204.05,204.31,1250.0,204.21,204.32,204.05,204.31,1250.0
2023-09-22 10:45:00,204.17,204.37,203.97,203.97,1131.0,204.17,204.37,203.97,203.97,1131.0
2023-09-22 10:50:00,204.12,204.13,203.96,204.0,1300.0,204.12,204.13,203.96,204.0,1300.0
2023-09-22 10:55:00,204.27,204.35,203.99,204.35,1238.0,204.27,204.35,203.99,204.35,1238.0
2023-09-22 11:00:00,204.27,204.27,204.0,204.11,826.0,204.27,204.27,204.0,204.11,826.0
2023-09-22 11:05:00,204.11,204.23,203.72,203.72,1905.0,204.11,204.23,203.72,203.72,1905.0
2023-09-22 11:10:00,203.69,203.86,203.68,203.86,823.0,203.69,203.86,203.68,203.86,823.0
2023-09-22 11:15:00,203.81,204.27,203.81,204.25,2602.0,203.81,204.27,203.81,204.25,2602.0
2023-09-22 11:20:00,204.36,204.37,204.22,204.25,1700.0,204.36,204.37,204.22,204.25,1700.0
2023-09-22 11:25:00,204.33,204.39,204.28,204.39,500.0,204.33,204.39,204.28,204.39,500.0
2023-09-22 11:30:00,204.42,204.47,204.17,204.42,2300.0,204.42,204.47,204.17,204.42,2300.0
2023-09-22 11:35:00,204.4,204.52,204.3,204.5,940.0,204.4,204.52,204.3,204.5,940.0
2023-09-22 11:40:00,204.38,204.38,204.22,204.23,1800.0,204.38,204.38,204.22,204.23,1800.0
2023-09-22 11:45:00,204.21,204.34,204.1,204.25,2564.0,204.21,204.34,204.1,204.25,2564.0
2023-09-22 11:50:00,204.25,204.44,204.09,204.2,9987.0,204.25,204.44,204.09,204.2,9987.0
2023-09-22 11:55:00,204.21,204.22,204.14,204.14,1200.0,204.21,204.22,204.14,204.14,1200.0
2023-09-22 12:00:00,204.12,204.14,204.06,204.08,2281.0,204.12,204.14,204.06,204.08,2281.0
2023-09-22 12:05:00,204.19,204.38,204.1,204.16,2815.0,204.19,204.38,204.1,204.16,2815.0
2023-09-22 12:10:00,204.16,204.23,204.16,204.23,300.0,204.16,204.23,204.16,204.23,300.0
2023-09-22 12:15:00,204.29,204.31,204.29,204.31,1000.0,204.29,204.31,204.29,204.31,1000.0
2023-09-22 12:20:00,204.41,204.41,204.3,204.31,1100.0,204.41,204.41,204.3,204.31,1100.0
2023-09-22 12:25:00,204.28,204.29,204.12,204.12,600.0,204.28,204.29,204.12,204.12,600.0
2023-09-22 12:30:00,204.11,204.17,203.99,204.0,2639.0,204.11,204.17,203.99,204.0,2639.0
2023-09-22 12:35:00,204.0,204.16,204.0,204.12,2440.0,204.0,204.16,204.0,204.12,2440.0
2023-09-22 12:40:00,204.12,204.37,204.1,204.12,3102.0,204.12,204.37,204.1,204.12,3102.0
2023-09-22 12:45:00,204.19,204.31,204.19,204.3,400.0,204.19,204.31,204.19,204.3,400.0
2023-09-22 12:50:00,204.26,204.27,204.16,204.27,1340.0,204.26,204.27,204.16,204.27,1340.0
2023-09-22 12:55:00,204.16,204.36,204.16,204.36,501.0,204.16,204.36,204.16,204.36,501.0
2023-09-22 13:00:00,204.28,204.31,204.15,204.26,1709.0,204.28,204.31,204.15,204.26,1709.0
2023-09-22 13:05:00,204.26,204.26,204.18,204.19,411.0,204.26,204.26,204.18,204.19,411.0
2023-09-22 13:10:00,204.26,204.37,204.18,204.33,2002.0,204.26,204.37,204.18,204.33,2002.0
2023-09-22 13:15:00,204.33,204.34,203.96,204.14,1900.0,204.33,204.34,203.96,204.14,1900.0
2023-09-22 13:20:00,204.0,204.11,203.91,203.91,400.0,204.0,204.11,203.91,203.91,400.0
2023-09-22 13:25:00,203.8,203.8,203.46,203.66,1500.0,203.8,203.8,203.46,203.66,1500.0
2023-09-22 13:30:00,203.72,203.84,203.63,203.84,2884.0,203.72,203.84,203.63,203.84,2884.0
2023-09-22 13:35:00,203.87,204.28,203.87,203.93,6119.0,203.87,204.28,203.87,203.93,6119.0
2023-09-22 13:40:00,203.69,203.91,203.53,203.53,300.0,203.69,203.91,203.53,203.53,300.0
2023-09-22 13:45:00,203.42,203.73,203.42,203.56,6194.0,203.42,203.73,203.42,203.56,6194.0
2023-09-22 13:50:00,203.51,203.74,203.51,203.64,1994.0,203.51,203.74,203.51,203.64,1994.0
2023-09-22 13:55:00,203.53,203.75,203.53,203.6,9182.0,203.53,203.75,203.53,203.6,9182.0
2023-09-22 14:00:00,203.63,203.63,203.37,203.38,800.0,203.63,203.63,203.37,203.38,800.0
2023-09-22 14:05:00,203.37,203.37,203.05,203.11,1571.0,203.37,203.37,203.05,203.11,1571.0
2023-09-22 14:10:00,203.02,203.02,202.59,202.61,1400.0,203.02,203.02,202.59,202.61,1400.0
2023-09-22 14:15:00,202.71,202.75,202.38,202.51,2823.0,202.71,202.75,202.38,202.51,2823.0
2023-09-22 14:20:00,202.48,202.68,202.47,202.59,2581.0,202.48,202.68,202.47,202.59,2581.0
2023-09-22 14:25:00,202.71,202.81,202.69,202.72,3293.0,202.71,202.81,202.69,202.72,3293.0
2023-09-22 14:30:00,202.56,202.82,202.47,202.75,2771.0,202.56,202.82,202.47,202.75,2771.0
2023-09-22 14:35:00,202.82,202.89,202.73,202.8,2706.0,202.82,202.89,202.73,202.8,2706.0
2023-09-22 14:40:00,202.88,202.91,202.79,202.79,1400.0,202.88,202.91,202.79,202.79,1400.0
2023-09-22 14:45:00,202.85,203.08,202.84,202.84,3687.0,202.85,203.08,202.84,202.84,3687.0
2023-09-22 14:50:00,202.79,202.82,202.64,202.76,1196.0,202.79,202.82,202.64,202.76,1196.0
2023-09-22 14:55:00,202.83,203.05,202.83,202.96,4614.0,202.83,203.05,202.83,202.96,4614.0
2023-09-22 15:00:00,202.78,203.03,202.77,202.9,3783.0,202.78,203.03,202.77,202.9,3783.0
2023-09-22 15:05:00,203.01,203.37,203.01,203.33,4852.0,203.01,203.37,203.01,203.33,4852.0
2023-09-22 15:10:00,203.34,203.34,203.23,203.31,4830.0,203.34,203.34,203.23,203.31,4830.0
2023-09-22 15:15:00,203.31,203.41,203.19,203.2,5688.0,203.31,203.41,203.19,203.2,5688.0
2023-09-22 15:20:00,203.17,203.67,203.06,203.58,13152.0,203.17,203.67,203.06,203.58,13152.0
2023-09-22 15:25:00,203.57,203.83,203.35,203.77,9530.0,203.57,203.83,203.35,203.77,9530.0
2023-09-22 15:30:00,203.59,203.62,203.17,203.22,2703.0,203.59,203.62,203.17,203.22,2703.0
2023-09-22 15:35:00,203.17,203.19,203.02,203.16,2590.0,203.17,203.19,203.02,203.16,2590.0
2023-09-22 15:40:00,203.17,203.36,203.08,203.3,8026.0,203.17,203.36,203.08,203.3,8026.0
2023-09-22 15:45:00,203.29,203.34,203.0,203.2,12191.0,203.29,203.34,203.0,203.2,12191.0
2023-09-22 15:50:00,203.18,203.18,202.64,202.89,24101.0,203.18,203.18,202.64,202.89,24101.0
2023-09-22 15:55:00,202.89,203.22,202.89,203.15,74728.0,202.89,203.22,202.89,203.15,74728.0
2023-09-25 09:30:00,202.76,203.99,202.76,203.98,6409.0,202.76,203.99,202.76,203.98,6409.0
2023-09-25 09:35:00,203.98,203.98,203.98,203.98,0.0,203.98,203.98,203.98,203.98,0.0
2023-09-25 09:40:00,203.97,204.7,203.78,204.46,2753.0,203.97,204.7,203.78,204.46,2753.0
2023-09-25 09:45:00,204.41,204.53,204.22,204.22,1294.0,204.41,204.53,204.22,204.22,1294.0
2023-09-25 09:50:00,204.11,204.11,203.61,203.61,312.0,204.11,204.11,203.61,203.61,312.0
2023-09-25 09:55:00,204.01,204.39,203.97,204.17,4097.0,204.01,204.39,203.97,204.17,4097.0
2023-09-25 10:00:00,204.0,204.2,203.97,203.97,600.0,204.0,204.2,203.97,203.97,600.0
2023-09-25 10:05:00,203.88,204.16,203.84,203.94,7840.0,203.88,204.16,203.84,203.94,7840.0
2023-09-25 10:10:00,204.14,204.2,203.94,203.94,5222.0,204.14,204.2,203.94,203.94,5222.0
2023-09-25 10:15:00,203.88,204.04,203.79,203.85,4426.0,203.88,204.04,203.79,203.85,4426.0
2023-09-25 10:20:00,203.99,204.62,203.99,204.62,3985.0,203.99,204.62,203.99,204.62,3985.0
2023-09-25 10:25:00,204.49,204.6,204.1,204.16,4626.0,204.49,204.6,204.1,204.16,4626.0
2023-09-25 10:30:00,204.18,204.24,204.04,204.17,2717.0,204.18,204.24,204.04,204.17,2717.0
2023-09-25 10:35:00,204.1,204.12,203.71,203.71,823.0,204.1,204.12,203.71,203.71,823.0
2023-09-25 10:40:00,203.51,203.57,203.49,203.57,304.0,203.51,203.57,203.49,203.57,304.0
2023-09-25 10:45:00,203.57,203.83,203.57,203.77,1735.0,203.57,203.83,203.57,203.77,1735.0
2023-09-25 10:50:00,203.86,203.86,203.44,203.58,1745.0,203.86,203.86,203.44,203.58,1745.0
2023-09-25 10:55:00,203.44,203.44,203.24,203.25,944.0,203.44,203.44,203.24,203.25,944.0
2023-09-25 11:00:00,203.38,203.54,203.38,203.49,400.0,203.38,203.54,203.38,203.49,400.0
2023-09-25 11:05:00,203.41,203.9,203.4,203.84,1716.0,203.41,203.9,203.4,203.84,1716.0
2023-09-25 11:10:00,203.87,204.05,203.86,204.01,3313.0,203.87,204.05,203.86,204.01,3313.0
2023-09-25 11:15:00,204.01,204.17,203.83,203.91,1280.0,204.01,204.17,203.83,203.91,1280.0
2023-09-25 11:20:00,203.78,203.79,203.62,203.78,1200.0,203.78,203.79,203.62,203.78,1200.0
2023-09-25 11:25:00,203.8,204.07,203.79,203.83,2321.0,203.8,204.07,203.79,203.83,2321.0
2023-09-25 11:30:00,203.62,203.62,203.62,203.62,100.0,203.62,203.62,203.62,203.62,100.0
2023-09-25 11:35:00,203.21,203.34,203.2,203.34,200.0,203.21,203.34,203.2,203.34,200.0
2023-09-25 11:40:00,203.27,203.78,203.27,203.78,2337.0,203.27,203.78,203.27,203.78,2337.0
2023-09-25 11:45:00,203.72,203.73,203.59,203.59,600.0,203.72,203.73,203.59,203.59,600.0
2023-09-25 11:50:00,203.59,203.59,203.55,203.56,500.0,203.59,203.59,203.55,203.56,500.0
2023-09-25 11:55:00,203.54,203.66,203.49,203.66,582.0,203.54,203.66,203.49,203.66,582.0
2023-09-25 12:00:00,203.61,203.8,203.6,203.78,1111.0,203.61,203.8,203.6,203.78,1111.0
2023-09-25 12:05:00,203.83,204.0,203.77,203.86,4293.0,203.83,204.0,203.77,203.86,4293.0
2023-09-25 12:10:00,203.86,203.86,203.7,203.7,500.0,203.86,203.86,203.7,203.7,500.0
2023-09-25 12:15:00,203.82,203.87,203.71,203.8,1370.0,203.82,203.87,203.71,203.8,1370.0
2023-09-25 12:20:00,203.75,203.99,203.74,203.97,2652.0,203.75,203.99,203.74,203.97,2652.0
2023-09-25 12:25:00,204.0,204.0,203.74,203.8,2651.0,204.0,204.0,203.74,203.8,2651.0
2023-09-25 12:30:00,203.94,203.95,203.91,203.92,750.0,203.94,203.95,203.91,203.92,750.0
2023-09-25 12:35:00,203.63,203.63,203.59,203.6,251.0,203.63,203.63,203.59,203.6,251.0
2023-09-25 12:40:00,203.74,203.74,203.7,203.71,200.0,203.74,203.74,203.7,203.71,200.0
2023-09-25 12:45:00,203.75,203.83,203.7,203.8,2293.0,203.75,203.83,203.7,203.8,2293.0
2023-09-25 12:50:00,203.71,203.8,203.69,203.76,600.0,203.71,203.8,203.69,203.76,600.0
2023-09-25 12:55:00,203.68,203.68,203.68,203.68,100.0,203.68,203.68,203.68,203.68,100.0
2023-09-25 13:00:00,203.64,203.64,203.4,203.57,923.0,203.64,203.64,203.4,203.57,923.0
2023-09-25 13:05:00,203.49,203.73,203.48,203.66,1819.0,203.49,203.73,203.48,203.66,1819.0
2023-09-25 13:10:00,203.67,203.67,203.67,203.67,100.0,203.67,203.67,203.67,203.67,100.0
2023-09-25 13:15:00,203.67,203.67,203.65,203.65,600.0,203.67,203.67,203.65,203.65,600.0
2023-09-25 13:20:00,203.54,203.57,203.37,203.48,800.0,203.54,203.57,203.37,203.48,800.0
2023-09-25 13:25:00,203.2,203.2,203.2,203.2,100.0,203.2,203.2,203.2,203.2,100.0
2023-09-25 13:30:00,203.26,203.46,203.21,203.41,1808.0,203.26,203.46,203.21,203.41,1808.0
2023-09-25 13:35:00,203.42,203.63,203.42,203.63,600.0,203.42,203.63,203.42,203.63,600.0
2023-09-25 13:40:00,203.74,203.8,203.74,203.8,400.0,203.74,203.8,203.74,203.8,400.0
2023-09-25 13:45:00,203.93,203.93,203.76,203.77,700.0,203.93,203.93,203.76,203.77,700.0
2023-09-25 13:50:00,203.87,203.94,203.81,203.84,1300.0,203.87,203.94,203.81,203.84,1300.0
2023-09-25 13:55:00,203.74,203.74,203.64,203.67,700.0,203.74,203.74,203.64,203.67,700.0
2023-09-25 14:00:00,203.8,203.89,203.76,203.8,1880.0,203.8,203.89,203.76,203.8,1880.0
2023-09-25 14:05:00,203.79,203.81,203.67,203.67,562.0,203.79,203.81,203.67,203.67,562.0
2023-09-25 14:10:00,203.67,203.73,203.67,203.73,300.0,203.67,203.73,203.67,203.73,300.0
2023-09-25 14:15:00,203.83,203.88,203.78,203.86,1104.0,203.83,203.88,203.78,203.86,1104.0
2023-09-25 14:20:00,203.77,203.89,203.74,203.89,1228.0,203.77,203.89,203.74,203.89,1228.0
2023-09-25 14:25:00,203.87,204.03,203.75,203.75,2600.0,203.87,204.03,203.75,203.75,2600.0
2023-09-25 14:30:00,203.84,203.87,203.81,203.81,1000.0,203.84,203.87,203.81,203.81,1000.0
2023-09-25 14:35:00,203.75,203.88,203.59,203.59,1540.0,203.75,203.88,203.59,203.59,1540.0
2023-09-25 14:40:00,203.51,203.61,203.4,203.49,916.0,203.51,203.61,203.4,203.49,916.0
2023-09-25 14:45:00,203.44,203.6,203.44,203.58,1000.0,203.44,203.6,203.44,203.58,1000.0
2023-09-25 14:50:00,203.58,203.66,203.51,203.58,1025.0,203.58,203.66,203.51,203.58,1025.0
2023-09-25 14:55:00,203.58,203.63,203.44,203.45,2503.0,203.58,203.63,203.44,203.45,2503.0
2023-09-25 15:00:00,203.33,203.43,203.13,203.2,1200.0,203.33,203.43,203.13,203.2,1200.0
2023-09-25 15:05:00,203.13,203.18,203.04,203.05,500.0,203.13,203.18,203.04,203.05,500.0
2023-09-25 15:10:00,203.09,203.22,203.09,203.22,1878.0,203.09,203.22,203.09,203.22,1878.0
2023-09-25 15:15:00,203.22,203.41,203.21,203.3,2100.0,203.22,203.41,203.21,203.3,2100.0
2023-09-25 15:20:00,203.25,203.26,203.11,203.15,2699.0,203.25,203.26,203.11,203.15,2699.0
2023-09-25 15:25:00,203.08,203.38,203.08,203.38,2185.0,203.08,203.38,203.08,203.38,2185.0
2023-09-25 15:30:00,203.57,203.97,203.57,203.86,4239.0,203.57,203.97,203.57,203.86,4239.0
2023-09-25 15:35:00,203.86,203.86,203.45,203.59,2642.0,203.86,203.86,203.45,203.59,2642.0
2023-09-25 15:40:00,203.71,203.82,203.59,203.82,2047.0,203.71,203.82,203.59,203.82,2047.0
2023-09-25 15:45:00,203.78,204.06,203.69,204.06,18453.0,203.78,204.06,203.69,204.06,18453.0
2023-09-25 15:50:00,203.94,204.25,203.85,203.93,12142.0,203.94,204.25,203.85,203.93,12142.0
2023-09-25 15:55:00,204.01,204.08,203.67,203.93,28348.0,204.01,204.08,203.67,203.93,28348.0
2023-09-26 09:30:00,201.7,202.15,201.03,202.0,8292.0,201.7,202.15,201.03,202.0,8292.0
2023-09-26 09:35:00,202.03,203.0,202.03,202.81,832.0,202.03,203.0,202.03,202.81,832.0
2023-09-26 09:40:00,203.3,203.66,203.04,203.5,700.0,203.3,203.66,203.04,203.5,700.0
2023-09-26 09:45:00,203.23,203.65,202.96,203.39,3274.0,203.23,203.65,202.96,203.39,3274.0
2023-09-26 09:50:00,203.17,203.17,201.85,202.03,4638.0,203.17,203.17,201.85,202.03,4638.0
2023-09-26 09:55:00,202.37,202.38,201.71,201.71,1859.0,202.37,202.38,201.71,201.71,1859.0
2023-09-26 10:00:00,202.03,202.83,202.0,202.64,1802.0,202.03,202.83,202.0,202.64,1802.0
2023-09-26 10:05:00,202.46,202.82,202.12,202.41,3589.0,202.46,202.82,202.12,202.41,3589.0
2023-09-26 10:10:00,202.63,202.83,201.84,201.88,16769.0,202.63,202.83,201.84,201.88,16769.0
2023-09-26 10:15:00,201.82,202.14,201.69,202.0,11244.0,201.82,202.14,201.69,202.0,11244.0
2023-09-26 10:20:00,201.89,202.11,201.55,201.64,11997.0,201.89,202.11,201.55,201.64,11997.0
2023-09-26 10:25:00,201.86,202.05,201.86,202.03,2400.0,201.86,202.05,201.86,202.03,2400.0
2023-09-26 10:30:00,201.82,201.91,201.68,201.68,1279.0,201.82,201.91,201.68,201.68,1279.0
2023-09-26 10:35:00,201.77,201.77,201.26,201.53,5621.0,201.77,201.77,201.26,201.53,5621.0
2023-09-26 10:40:00,201.53,201.79,201.44,201.78,2400.0,201.53,201.79,201.44,201.78,2400.0
2023-09-26 10:45:00,201.86,202.0,201.23,201.23,5794.0,201.86,202.0,201.23,201.23,5794.0
2023-09-26 10:50:00,201.24,201.45,201.18,201.19,1213.0,201.24,201.45,201.18,201.19,1213.0
2023-09-26 10:55:00,201.18,201.45,201.0,201.14,3875.0,201.18,201.45,201.0,201.14,3875.0
2023-09-26 11:00:00,201.19,201.21,200.85,200.88,3270.0,201.19,201.21,200.85,200.88,3270.0
2023-09-26 11:05:00,200.86,200.97,200.67,200.67,3990.0,200.86,200.97,200.67,200.67,3990.0
2023-09-26 11:10:00,200.91,200.91,200.33,200.35,8287.0,200.91,200.91,200.33,200.35,8287.0
2023-09-26 11:15:00,200.32,201.13,200.24,201.13,8151.0,200.32,201.13,200.24,201.13,8151.0
2023-09-26 11:20:00,201.26,201.37,201.04,201.04,2344.0,201.26,201.37,201.04,201.04,2344.0
2023-09-26 11:25:00,201.16,201.16,200.47,200.47,3600.0,201.16,201.16,200.47,200.47,3600.0
2023-09-26 11:30:00,200.44,200.44,200.11,200.32,11561.0,200.44,200.44,200.11,200.32,11561.0
2023-09-26 11:35:00,200.43,200.62,200.31,200.62,1401.0,200.43,200.62,200.31,200.62,1401.0
2023-09-26 11:40:00,200.51,200.54,200.38,200.41,3162.0,200.51,200.54,200.38,200.41,3162.0
2023-09-26 11:45:00,200.45,200.45,200.04,200.1,4657.0,200.45,200.45,200.04,200.1,4657.0
2023-09-26 11:50:00,200.04,200.04,199.55,199.56,12320.0,200.04,200.04,199.55,199.56,12320.0
2023-09-26 11:55:00,199.52,199.72,199.44,199.58,2633.0,199.52,199.72,199.44,199.58,2633.0
2023-09-26 12:00:00,199.68,199.68,199.08,199.08,2109.0,199.68,199.68,199.08,199.08,2109.0
2023-09-26 12:05:00,199.02,199.54,198.92,199.5,12058.0,199.02,199.54,198.92,199.5,12058.0
2023-09-26 12:10:00,199.43,199.65,199.43,199.65,1288.0,199.43,199.65,199.43,199.65,1288.0
2023-09-26 12:15:00,199.66,199.84,199.66,199.76,1700.0,199.66,199.84,199.66,199.76,1700.0
2023-09-26 12:20:00,200.02,200.02,199.67,199.85,1425.0,200.02,200.02,199.67,199.85,1425.0
2023-09-26 12:25:00,199.96,199.96,199.81,199.81,400.0,199.96,199.96,199.81,199.81,400.0
2023-09-26 12:30:00,199.9,199.9,199.66,199.66,2271.0,199.9,199.9,199.66,199.66,2271.0
2023-09-26 12:35:00,199.63,199.63,199.47,199.49,2851.0,199.63,199.63,199.47,199.49,2851.0
2023-09-26 12:40:00,199.58,199.8,199.53,199.59,1099.0,199.58,199.8,199.53,199.59,1099.0
2023-09-26 12:45:00,199.49,199.52,199.43,199.43,720.0,199.49,199.52,199.43,199.43,720.0
2023-09-26 12:50:00,199.53,199.71,199.46,199.68,1803.0,199.53,199.71,199.46,199.68,1803.0
2023-09-26 12:55:00,199.62,199.65,199.57,199.65,500.0,199.62,199.65,199.57,199.65,500.0
2023-09-26 13:00:00,199.61,199.64,199.53,199.64,1000.0,199.61,199.64,199.53,199.64,1000.0
2023-09-26 13:05:00,199.55,199.74,199.47,199.65,2453.0,199.55,199.74,199.47,199.65,2453.0
2023-09-26 13:10:00,199.75,200.15,199.75,200.1,3045.0,199.75,200.15,199.75,200.1,3045.0
2023-09-26 13:15:00,200.04,200.1,199.98,200.09,600.0,200.04,200.1,199.98,200.09,600.0
2023-09-26 13:20:00,199.93,200.02,199.88,199.88,1600.0,199.93,200.02,199.88,199.88,1600.0
2023-09-26 13:25:00,199.87,199.91,199.86,199.91,503.0,199.87,199.91,199.86,199.91,503.0
2023-09-26 13:30:00,199.83,199.92,199.62,199.65,2854.0,199.83,199.92,199.62,199.65,2854.0
2023-09-26 13:35:00,199.6,199.65,199.2,199.3,10050.0,199.6,199.65,199.2,199.3,10050.0
2023-09-26 13:40:00,199.18,199.23,199.16,199.21,4000.0,199.18,199.23,199.16,199.21,4000.0
2023-09-26 13:45:00,199.21,199.82,199.21,199.53,10929.0,199.21,199.82,199.21,199.53,10929.0
2023-09-26 13:50:00,199.5,199.67,199.49,199.53,4735.0,199.5,199.67,199.49,199.53,4735.0
2023-09-26 13:55:00,199.58,199.58,199.41,199.5,1535.0,199.58,199.58,199.41,199.5,1535.0
2023-09-26 14:00:00,199.54,199.71,199.41,199.69,5673.0,199.54,199.71,199.41,199.69,5673.0
2023-09-26 14:05:00,199.74,199.75,199.42,199.42,1920.0,199.74,199.75,199.42,199.42,1920.0
2023-09-26 14:10:00,199.35,199.35,199.14,199.28,2824.0,199.35,199.35,199.14,199.28,2824.0
2023-09-26 14:15:00,199.19,199.25,199.18,199.25,709.0,199.19,199.25,199.18,199.25,709.0
2023-09-26 14:20:00,199.3,199.5,199.23,199.34,1217.0,199.3,199.5,199.23,199.34,1217.0
2023-09-26 14:25:00,199.27,199.36,199.16,199.36,4531.0,199.27,199.36,199.16,199.36,4531.0
2023-09-26 14:30:00,199.38,199.79,199.38,199.76,3136.0,199.38,199.79,199.38,199.76,3136.0
2023-09-26 14:35:00,199.71,199.74,199.49,199.49,2034.0,199.71,199.74,199.49,199.49,2034.0
2023-09-26 14:40:00,199.52,199.6,199.42,199.54,1000.0,199.52,199.6,199.42,199.54,1000.0
2023-09-26 14:45:00,199.48,199.62,199.48,199.57,800.0,199.48,199.62,199.48,199.57,800.0
2023-09-26 14:50:00,199.64,199.69,199.52,199.53,1120.0,199.64,199.69,199.52,199.53,1120.0
2023-09-26 14:55:00,199.52,199.53,199.39,199.47,3065.0,199.52,199.53,199.39,199.47,3065.0
2023-09-26 15:00:00,199.4,199.6,199.38,199.52,2591.0,199.4,199.6,199.38,199.52,2591.0
2023-09-26 15:05:00,199.47,199.56,199.47,199.56,400.0,199.47,199.56,199.47,199.56,400.0
2023-09-26 15:10:00,199.53,199.67,199.53,199.67,500.0,199.53,199.67,199.53,199.67,500.0
2023-09-26 15:15:00,199.61,199.65,199.36,199.36,3578.0,199.61,199.65,199.36,199.36,3578.0
2023-09-26 15:20:00,199.34,199.35,199.29,199.31,600.0,199.34,199.35,199.29,199.31,600.0
2023-09-26 15:25:00,199.32,199.35,199.18,199.35,4360.0,199.32,199.35,199.18,199.35,4360.0
2023-09-26 15:30:00,199.31,199.33,199.11,199.25,4848.0,199.31,199.33,199.11,199.25,4848.0
2023-09-26 15:35:00,199.25,199.4,199.19,199.38,4551.0,199.25,199.4,199.19,199.38,4551.0
2023-09-26 15:40:00,199.52,199.59,199.33,199.57,7108.0,199.52,199.59,199.33,199.57,7108.0
2023-09-26 15:45:00,199.5,199.64,199.29,199.33,17800.0,199.5,199.64,199.29,199.33,17800.0
2023-09-26 15:50:00,199.32,199.55,199.16,199.35,22944.0,199.32,199.55,199.16,199.35,22944.0
2023-09-26 15:55:00,199.42,199.68,199.33,199.35,60983.0,199.42,199.68,199.33,199.35,60983.0
2023-09-27 09:30:00,200.0,200.6,200.0,200.58,6353.0,200.0,200.6,200.0,200.58,6353.0
2023-09-27 09:35:00,200.41,200.65,199.85,199.89,3107.0,200.41,200.65,199.85,199.89,3107.0
2023-09-27 09:40:00,200.13,200.3,199.84,200.3,2150.0,200.13,200.3,199.84,200.3,2150.0
2023-09-27 09:45:00,200.49,200.81,200.31,200.73,2400.0,200.49,200.81,200.31,200.73,2400.0
2023-09-27 09:50:00,200.67,200.93,200.66,200.81,2074.0,200.67,200.93,200.66,200.81,2074.0
2023-09-27 09:55:00,200.96,201.09,200.77,201.08,7464.0,200.96,201.09,200.77,201.08,7464.0
2023-09-27 10:00:00,201.33,201.36,200.76,200.79,2400.0,201.33,201.36,200.76,200.79,2400.0
2023-09-27 10:05:00,200.63,200.66,200.22,200.36,2752.0,200.63,200.66,200.22,200.36,2752.0
2023-09-27 10:10:00,200.48,200.69,200.4,200.68,621.0,200.48,200.69,200.4,200.68,621.0
2023-09-27 10:15:00,200.8,200.8,200.64,200.66,500.0,200.8,200.8,200.64,200.66,500.0
2023-09-27 10:20:00,200.62,200.8,200.5,200.74,2000.0,200.62,200.8,200.5,200.74,2000.0
2023-09-27 10:25:00,200.78,201.3,200.75,201.18,2811.0,200.78,201.3,200.75,201.18,2811.0
2023-09-27 10:30:00,201.2,201.78,201.2,201.34,6206.0,201.2,201.78,201.2,201.34,6206.0
2023-09-27 10:35:00,201.26,201.44,201.26,201.3,600.0,201.26,201.44,201.26,201.3,600.0
2023-09-27 10:40:00,201.25,201.33,201.05,201.25,2028.0,201.25,201.33,201.05,201.25,2028.0
2023-09-27 10:45:00,201.33,201.83,201.29,201.83,2592.0,201.33,201.83,201.29,201.83,2592.0
2023-09-27 10:50:00,201.83,201.83,201.02,201.02,2620.0,201.83,201.83,201.02,201.02,2620.0
2023-09-27 10:55:00,201.03,201.03,200.67,201.02,2575.0,201.03,201.03,200.67,201.02,2575.0
2023-09-27 11:00:00,201.0,201.0,200.76,200.82,2700.0,201.0,201.0,200.76,200.82,2700.0
2023-09-27 11:05:00,200.84,201.0,200.77,200.94,2478.0,200.84,201.0,200.77,200.94,2478.0
2023-09-27 11:10:00,200.95,200.95,200.44,200.56,839.0,200.95,200.95,200.44,200.56,839.0
2023-09-27 11:15:00,200.58,200.59,200.33,200.34,1578.0,200.58,200.59,200.33,200.34,1578.0
2023-09-27 11:20:00,200.24,200.34,200.17,200.17,822.0,200.24,200.34,200.17,200.17,822.0
2023-09-27 11:25:00,200.38,200.38,200.21,200.33,600.0,200.38,200.38,200.21,200.33,600.0
2023-09-27 11:30:00,200.43,200.76,200.43,200.76,1915.0,200.43,200.76,200.43,200.76,1915.0
2023-09-27 11:35:00,200.8,200.86,200.47,200.69,5116.0,200.8,200.86,200.47,200.69,5116.0
2023-09-27 11:40:00,200.77,201.03,200.76,200.91,3871.0,200.77,201.03,200.76,200.91,3871.0
2023-09-27 11:45:00,200.9,200.91,200.88,200.91,300.0,200.9,200.91,200.88,200.91,300.0
2023-09-27 11:50:00,200.78,200.88,200.78,200.88,213.0,200.78,200.88,200.78,200.88,213.0
2023-09-27 11:55:00,200.84,200.94,200.81,200.83,2572.0,200.84,200.94,200.81,200.83,2572.0
2023-09-27 12:00:00,200.73,200.73,200.12,200.12,1055.0,200.73,200.73,200.12,200.12,1055.0
2023-09-27 12:05:00,200.15,200.37,199.97,200.31,7444.0,200.15,200.37,199.97,200.31,7444.0
2023-09-27 12:10:00,200.17,200.3,200.16,200.18,1083.0,200.17,200.3,200.16,200.18,1083.0
2023-09-27 12:15:00,199.98,200.21,199.97,200.12,8230.0,199.98,200.21,199.97,200.12,8230.0
2023-09-27 12:20:00,200.12,200.33,200.1,200.33,1826.0,200.12,200.33,200.1,200.33,1826.0
2023-09-27 12:25:00,200.44,200.46,200.37,200.46,450.0,200.44,200.46,200.37,200.46,450.0
2023-09-27 12:30:00,200.44,200.45,200.22,200.27,2831.0,200.44,200.45,200.22,200.27,2831.0
2023-09-27 12:35:00,200.25,200.44,200.21,200.44,1100.0,200.25,200.44,200.21,200.44,1100.0
2023-09-27 12:40:00,200.41,200.58,200.41,200.54,1264.0,200.41,200.58,200.41,200.54,1264.0
2023-09-27 12:45:00,200.64,200.72,200.55,200.66,1342.0,200.64,200.72,200.55,200.66,1342.0
2023-09-27 12:50:00,200.58,200.6,200.5,200.56,1070.0,200.58,200.6,200.5,200.56,1070.0
2023-09-27 12:55:00,200.53,200.53,200.45,200.45,300.0,200.53,200.53,200.45,200.45,300.0
2023-09-27 13:00:00,200.54,200.72,200.43,200.62,984.0,200.54,200.72,200.43,200.62,984.0
2023-09-27 13:05:00,200.66,200.66,200.64,200.64,200.0,200.66,200.66,200.64,200.64,200.0
2023-09-27 13:10:00,200.65,200.65,200.45,200.49,3097.0,200.65,200.65,200.45,200.49,3097.0
2023-09-27 13:15:00,200.51,200.51,200.33,200.37,911.0,200.51,200.51,200.33,200.37,911.0
2023-09-27 13:20:00,200.37,200.42,200.22,200.22,1022.0,200.37,200.42,200.22,200.22,1022.0
2023-09-27 13:25:00,200.2,200.2,199.95,200.0,1796.0,200.2,200.2,199.95,200.0,1796.0
2023-09-27 13:30:00,200.05,200.13,199.89,200.13,1550.0,200.05,200.13,199.89,200.13,1550.0
2023-09-27 13:35:00,200.07,200.18,199.89,199.95,13118.0,200.07,200.18,199.89,199.95,13118.0
2023-09-27 13:40:00,199.95,200.3,199.86,200.04,6360.0,199.95,200.3,199.86,200.04,6360.0
2023-09-27 13:45:00,200.36,200.58,200.14,200.18,3570.0,200.36,200.58,200.14,200.18,3570.0
2023-09-27 13:50:00,200.24,200.44,200.24,200.44,871.0,200.24,200.44,200.24,200.44,871.0
2023-09-27 13:55:00,200.47,200.5,200.47,200.48,300.0,200.47,200.5,200.47,200.48,300.0
2023-09-27 14:00:00,200.48,200.54,200.35,200.36,700.0,200.48,200.54,200.35,200.36,700.0
2023-09-27 14:05:00,200.29,200.29,200.08,200.18,886.0,200.29,200.29,200.08,200.18,886.0
2023-09-27 14:10:00,200.16,200.45,200.15,200.44,1442.0,200.16,200.45,200.15,200.44,1442.0
2023-09-27 14:15:00,200.58,200.66,200.53,200.53,1009.0,200.58,200.66,200.53,200.53,1009.0
2023-09-27 14:20:00,200.53,200.83,200.53,200.83,1483.0,200.53,200.83,200.53,200.83,1483.0
2023-09-27 14:25:00,200.88,201.11,200.86,201.05,2856.0,200.88,201.11,200.86,201.05,2856.0
2023-09-27 14:30:00,201.34,201.65,201.33,201.6,5040.0,201.34,201.65,201.33,201.6,5040.0
2023-09-27 14:35:00,201.67,201.81,201.61,201.75,2986.0,201.67,201.81,201.61,201.75,2986.0
2023-09-27 14:40:00,201.75,201.77,201.65,201.69,1361.0,201.75,201.77,201.65,201.69,1361.0
2023-09-27 14:45:00,201.74,201.74,201.35,201.35,1166.0,201.74,201.74,201.35,201.35,1166.0
2023-09-27 14:50:00,201.32,201.38,200.98,201.38,12154.0,201.32,201.38,200.98,201.38,12154.0
2023-09-27 14:55:00,201.39,201.43,201.32,201.36,1300.0,201.39,201.43,201.32,201.36,1300.0
2023-09-27 15:00:00,201.36,201.59,201.36,201.54,3543.0,201.36,201.59,201.36,201.54,3543.0
2023-09-27 15:05:00,201.59,201.68,201.48,201.67,3085.0,201.59,201.68,201.48,201.67,3085.0
2023-09-27 15:10:00,201.75,202.02,201.65,201.87,11600.0,201.75,202.02,201.65,201.87,11600.0
2023-09-27 15:15:00,201.9,201.94,201.77,201.77,1943.0,201.9,201.94,201.77,201.77,1943.0
2023-09-27 15:20:00,201.77,202.04,201.7,202.04,4497.0,201.77,202.04,201.7,202.04,4497.0
2023-09-27 15:25:00,201.93,202.05,201.73,201.88,6636.0,201.93,202.05,201.73,201.88,6636.0
2023-09-27 15:30:00,201.88,202.14,201.87,202.14,4631.0,201.88,202.14,201.87,202.14,4631.0
2023-09-27 15:35:00,202.11,202.13,201.68,201.77,7152.0,202.11,202.13,201.68,201.77,7152.0
2023-09-27 15:40:00,201.77,201.83,201.56,201.8,18369.0,201.77,201.83,201.56,201.8,18369.0
2023-09-27 15:45:00,201.79,201.84,201.63,201.77,15198.0,201.79,201.84,201.63,201.77,15198.0
2023-09-27 15:50:00,201.55,202.13,201.55,202.01,17423.0,201.55,202.13,201.55,202.01,17423.0
2023-09-27 15:55:00,202.01,202.21,201.82,201.91,42138.0,202.01,202.21,201.82,201.91,42138.0
2023-09-28 09:30:00,201.89,202.88,201.73,202.52,7241.0,201.89,202.88,201.73,202.52,7241.0
2023-09-28 09:35:00,201.98,202.46,201.57,201.86,2452.0,201.98,202.46,201.57,201.86,2452.0
2023-09-28 09:40:00,201.72,201.77,201.4,201.71,1500.0,201.72,201.77,201.4,201.71,1500.0
2023-09-28 09:45:00,201.45,201.6,200.85,200.91,3197.0,201.45,201.6,200.85,200.91,3197.0
2023-09-28 09:50:00,201.15,202.13,201.05,202.0,5197.0,201.15,202.13,201.05,202.0,5197.0
2023-09-28 09:55:00,202.03,202.43,201.66,201.67,9035.0,202.03,202.43,201.66,201.67,9035.0
2023-09-28 10:00:00,201.93,202.13,201.93,202.0,1000.0,201.93,202.13,201.93,202.0,1000.0
2023-09-28 10:05:00,202.02,202.12,201.6,202.09,7997.0,202.02,202.12,201.6,202.09,7997.0
2023-09-28 10:10:00,202.13,202.13,201.64,201.7,1600.0,202.13,202.13,201.64,201.7,1600.0
2023-09-28 10:15:00,201.8,201.8,201.29,201.71,3284.0,201.8,201.8,201.29,201.71,3284.0
2023-09-28 10:20:00,201.57,202.08,201.42,201.42,1848.0,201.57,202.08,201.42,201.42,1848.0
2023-09-28 10:25:00,201.34,202.06,201.33,201.58,3660.0,201.34,202.06,201.33,201.58,3660.0
2023-09-28 10:30:00,201.47,201.47,201.13,201.42,1230.0,201.47,201.47,201.13,201.42,1230.0
2023-09-28 10:35:00,201.22,201.71,201.22,201.62,9959.0,201.22,201.71,201.22,201.62,9959.0
2023-09-28 10:40:00,201.49,201.49,201.15,201.47,5305.0,201.49,201.49,201.15,201.47,5305.0
2023-09-28 10:45:00,201.46,201.72,201.41,201.62,1754.0,201.46,201.72,201.41,201.62,1754.0
2023-09-28 10:50:00,201.61,201.7,201.54,201.55,1704.0,201.61,201.7,201.54,201.55,1704.0
2023-09-28 10:55:00,201.59,201.61,201.41,201.43,1400.0,201.59,201.61,201.41,201.43,1400.0
2023-09-28 11:00:00,201.29,201.5,200.85,201.46,4293.0,201.29,201.5,200.85,201.46,4293.0
2023-09-28 11:05:00,201.45,201.87,201.39,201.87,3700.0,201.45,201.87,201.39,201.87,3700.0
2023-09-28 11:10:00,201.91,201.93,201.68,201.74,2495.0,201.91,201.93,201.68,201.74,2495.0
2023-09-28 11:15:00,201.74,202.06,201.65,201.96,5922.0,201.74,202.06,201.65,201.96,5922.0
2023-09-28 11:20:00,201.94,202.09,201.94,202.02,3091.0,201.94,202.09,201.94,202.02,3091.0
2023-09-28 11:25:00,202.1,202.68,202.09,202.68,7774.0,202.1,202.68,202.09,202.68,7774.0
2023-09-28 11:30:00,202.73,203.08,202.51,202.51,4800.0,202.73,203.08,202.51,202.51,4800.0
2023-09-28 11:35:00,202.75,202.99,202.75,202.94,1434.0,202.75,202.99,202.75,202.94,1434.0
2023-09-28 11:40:00,202.94,203.34,202.94,203.34,2400.0,202.94,203.34,202.94,203.34,2400.0
2023-09-28 11:45:00,203.35,203.56,203.25,203.56,2026.0,203.35,203.56,203.25,203.56,2026.0
2023-09-28 11:50:00,203.51,203.54,203.24,203.4,3325.0,203.51,203.54,203.24,203.4,3325.0
2023-09-28 11:55:00,203.43,203.43,203.16,203.21,3719.0,203.43,203.43,203.16,203.21,3719.0
2023-09-28 12:00:00,203.22,203.25,202.95,203.11,3297.0,203.22,203.25,202.95,203.11,3297.0
2023-09-28 12:05:00,203.0,203.03,202.88,202.89,1436.0,203.0,203.03,202.88,202.89,1436.0
2023-09-28 12:10:00,202.94,203.11,202.93,203.06,3739.0,202.94,203.11,202.93,203.06,3739.0
2023-09-28 12:15:00,203.04,203.53,203.01,203.39,6990.0,203.04,203.53,203.01,203.39,6990.0
2023-09-28 12:20:00,203.36,203.4,203.26,203.26,2100.0,203.36,203.4,203.26,203.26,2100.0
2023-09-28 12:25:00,203.23,203.63,203.23,203.53,6078.0,203.23,203.63,203.23,203.53,6078.0
2023-09-28 12:30:00,203.61,204.19,203.61,204.18,5129.0,203.61,204.19,203.61,204.18,5129.0
2023-09-28 12:35:00,204.15,204.55,204.15,204.55,7108.0,204.15,204.55,204.15,204.55,7108.0
2023-09-28 12:40:00,204.5,204.73,204.4,204.61,2401.0,204.5,204.73,204.4,204.61,2401.0
2023-09-28 12:45:00,204.5,204.5,204.21,204.37,2733.0,204.5,204.5,204.21,204.37,2733.0
2023-09-28 12:50:00,204.33,204.38,204.11,204.21,1563.0,204.33,204.38,204.11,204.21,1563.0
2023-09-28 12:55:00,204.22,204.47,204.21,204.42,2400.0,204.22,204.47,204.21,204.42,2400.0
2023-09-28 13:00:00,204.45,204.69,204.2,204.27,3076.0,204.45,204.69,204.2,204.27,3076.0
2023-09-28 13:05:00,204.14,204.22,203.81,204.11,1501.0,204.14,204.22,203.81,204.11,1501.0
2023-09-28 13:10:00,204.05,204.13,203.93,204.13,1138.0,204.05,204.13,203.93,204.13,1138.0
2023-09-28 13:15:00,204.06,204.23,204.06,204.23,1100.0,204.06,204.23,204.06,204.23,1100.0
2023-09-28 13:20:00,204.29,204.61,204.29,204.55,2375.0,204.29,204.61,204.29,204.55,2375.0
2023-09-28 13:25:00,204.58,204.59,204.14,204.14,2247.0,204.58,204.59,204.14,204.14,2247.0
2023-09-28 13:30:00,204.31,204.31,203.92,203.97,6101.0,204.31,204.31,203.92,203.97,6101.0
2023-09-28 13:35:00,204.03,204.04,203.84,203.84,1200.0,204.03,204.04,203.84,203.84,1200.0
2023-09-28 13:40:00,203.81,203.85,203.58,203.58,1308.0,203.81,203.85,203.58,203.58,1308.0
2023-09-28 13:45:00,203.64,203.81,203.61,203.73,3978.0,203.64,203.81,203.61,203.73,3978.0
2023-09-28 13:50:00,203.86,203.86,203.76,203.84,1000.0,203.86,203.86,203.76,203.84,1000.0
2023-09-28 13:55:00,203.85,203.85,203.33,203.59,4710.0,203.85,203.85,203.33,203.59,4710.0
2023-09-28 14:00:00,203.65,203.69,203.53,203.56,1100.0,203.65,203.69,203.53,203.56,1100.0
2023-09-28 14:05:00,203.65,203.91,203.64,203.66,3130.0,203.65,203.91,203.64,203.66,3130.0
2023-09-28 14:10:00,203.67,203.87,203.65,203.87,1200.0,203.67,203.87,203.65,203.87,1200.0
2023-09-28 14:15:00,203.84,203.87,203.7,203.83,2687.0,203.84,203.87,203.7,203.83,2687.0
2023-09-28 14:20:00,203.88,203.92,203.8,203.82,2091.0,203.88,203.92,203.8,203.82,2091.0
2023-09-28 14:25:00,203.78,204.04,203.78,203.96,2364.0,203.78,204.04,203.78,203.96,2364.0
2023-09-28 14:30:00,203.93,203.96,203.6,203.61,3168.0,203.93,203.96,203.6,203.61,3168.0
2023-09-28 14:35:00,203.52,203.52,203.33,203.46,1357.0,203.52,203.52,203.33,203.46,1357.0
2023-09-28 14:40:00,203.38,203.53,203.29,203.4,1675.0,203.38,203.53,203.29,203.4,1675.0
2023-09-28 14:45:00,203.49,203.49,203.06,203.06,3914.0,203.49,203.49,203.06,203.06,3914.0
2023-09-28 14:50:00,203.01,203.16,202.8,202.85,3772.0,203.01,203.16,202.8,202.85,3772.0
2023-09-28 14:55:00,202.93,203.2,202.79,203.14,13001.0,202.93,203.2,202.79,203.14,13001.0
2023-09-28 15:00:00,203.16,203.59,203.15,203.41,2855.0,203.16,203.59,203.15,203.41,2855.0
2023-09-28 15:05:00,203.51,203.69,203.44,203.61,2399.0,203.51,203.69,203.44,203.61,2399.0
2023-09-28 15:10:00,203.58,203.86,203.58,203.86,3099.0,203.58,203.86,203.58,203.86,3099.0
2023-09-28 15:15:00,203.95,204.0,203.74,203.74,3069.0,203.95,204.0,203.74,203.74,3069.0
2023-09-28 15:20:00,203.62,203.75,203.6,203.63,700.0,203.62,203.75,203.6,203.63,700.0
2023-09-28 15:25:00,203.68,203.85,203.58,203.61,4296.0,203.68,203.85,203.58,203.61,4296.0
2023-09-28 15:30:00,203.6,203.66,203.54,203.65,3636.0,203.6,203.66,203.54,203.65,3636.0
2023-09-28 15:35:00,203.61,203.61,202.83,202.94,4925.0,203.61,203.61,202.83,202.94,4925.0
2023-09-28 15:40:00,202.94,203.01,202.64,202.7,9762.0,202.94,203.01,202.64,202.7,9762.0
2023-09-28 15:45:00,202.73,203.13,202.65,202.7,8094.0,202.73,203.13,202.65,202.7,8094.0
2023-09-28 15:50:00,202.71,203.24,202.71,203.06,14261.0,202.71,203.24,202.71,203.06,14261.0
2023-09-28 15:55:00,203.07,203.34,202.79,202.85,52977.0,203.07,203.34,202.79,202.85,52977.0
2023-09-29 09:30:00,204.8,207.4,203.0,206.98,27369.0,204.8,207.4,203.0,206.98,27369.0
2023-09-29 09:35:00,206.82,206.89,205.46,205.88,4000.0,206.82,206.89,205.46,205.88,4000.0
2023-09-29 09:40:00,205.9,205.9,205.05,205.05,2579.0,205.9,205.9,205.05,205.05,2579.0
2023-09-29 09:45:00,205.14,205.65,204.42,204.85,2624.0,205.14,205.65,204.42,204.85,2624.0
2023-09-29 09:50:00,204.3,205.32,204.3,205.32,4508.0,204.3,205.32,204.3,205.32,4508.0
2023-09-29 09:55:00,205.02,205.02,204.74,204.75,2836.0,205.02,205.02,204.74,204.75,2836.0
2023-09-29 10:00:00,204.68,205.62,204.65,205.43,3350.0,204.68,205.62,204.65,205.43,3350.0
2023-09-29 10:05:00,205.24,205.77,204.9,205.77,5314.0,205.24,205.77,204.9,205.77,5314.0
2023-09-29 10:10:00,205.77,205.91,205.36,205.48,2750.0,205.77,205.91,205.36,205.48,2750.0
2023-09-29 10:15:00,205.56,205.6,205.17,205.22,1600.0,205.56,205.6,205.17,205.22,1600.0
2023-09-29 10:20:00,205.1,205.36,204.81,205.02,3153.0,205.1,205.36,204.81,205.02,3153.0
2023-09-29 10:25:00,204.81,205.15,204.69,205.11,4711.0,204.81,205.15,204.69,205.11,4711.0
2023-09-29 10:30:00,205.15,206.0,205.14,206.0,2158.0,205.15,206.0,205.14,206.0,2158.0
2023-09-29 10:35:00,206.0,206.0,205.52,205.73,6944.0,206.0,206.0,205.52,205.73,6944.0
2023-09-29 10:40:00,205.73,205.98,205.47,205.98,1825.0,205.73,205.98,205.47,205.98,1825.0
2023-09-29 10:45:00,205.96,206.14,205.8,206.0,3983.0,205.96,206.14,205.8,206.0,3983.0
2023-09-29 10:50:00,205.91,206.0,205.7,205.96,7576.0,205.91,206.0,205.7,205.96,7576.0
2023-09-29 10:55:00,205.92,205.92,205.22,205.31,3901.0,205.92,205.92,205.22,205.31,3901.0
2023-09-29 11:00:00,205.31,205.46,205.13,205.14,2101.0,205.31,205.46,205.13,205.14,2101.0
2023-09-29 11:05:00,205.08,206.0,205.08,206.0,2830.0,205.08,206.0,205.08,206.0,2830.0
2023-09-29 11:10:00,206.23,206.23,205.93,205.93,3191.0,206.23,206.23,205.93,205.93,3191.0
2023-09-29 11:15:00,206.02,206.4,205.84,206.4,2575.0,206.02,206.4,205.84,206.4,2575.0
2023-09-29 11:20:00,206.67,206.67,206.37,206.55,2233.0,206.67,206.67,206.37,206.55,2233.0
2023-09-29 11:25:00,206.47,206.94,206.35,206.64,6347.0,206.47,206.94,206.35,206.64,6347.0
2023-09-29 11:30:00,206.62,207.01,206.54,206.76,7625.0,206.62,207.01,206.54,206.76,7625.0
2023-09-29 11:35:00,206.72,206.74,206.33,206.37,7042.0,206.72,206.74,206.33,206.37,7042.0
2023-09-29 11:40:00,206.55,206.68,205.93,206.14,3401.0,206.55,206.68,205.93,206.14,3401.0
2023-09-29 11:45:00,206.1,206.39,206.1,206.17,3415.0,206.1,206.39,206.1,206.17,3415.0
2023-09-29 11:50:00,206.18,206.19,205.75,205.81,4588.0,206.18,206.19,205.75,205.81,4588.0
2023-09-29 11:55:00,205.92,206.4,205.92,205.97,4323.0,205.92,206.4,205.92,205.97,4323.0
2023-09-29 12:00:00,205.93,205.93,205.78,205.78,706.0,205.93,205.93,205.78,205.78,706.0
2023-09-29 12:05:00,205.87,206.1,205.49,205.71,4342.0,205.87,206.1,205.49,205.71,4342.0
2023-09-29 12:10:00,205.74,205.86,205.11,205.11,1522.0,205.74,205.86,205.11,205.11,1522.0
2023-09-29 12:15:00,205.27,205.37,205.1,205.37,1670.0,205.27,205.37,205.1,205.37,1670.0
2023-09-29 12:20:00,205.37,205.94,205.37,205.74,4366.0,205.37,205.94,205.37,205.74,4366.0
2023-09-29 12:25:00,205.51,205.89,205.43,205.71,4100.0,205.51,205.89,205.43,205.71,4100.0
2023-09-29 12:30:00,205.59,205.8,205.44,205.58,2552.0,205.59,205.8,205.44,205.58,2552.0
2023-09-29 12:35:00,205.51,205.7,205.4,205.4,3445.0,205.51,205.7,205.4,205.4,3445.0
2023-09-29 12:40:00,205.53,205.67,205.35,205.48,1600.0,205.53,205.67,205.35,205.48,1600.0
2023-09-29 12:45:00,205.39,205.48,205.14,205.14,3460.0,205.39,205.48,205.14,205.14,3460.0
2023-09-29 12:50:00,205.12,205.12,204.98,204.98,1300.0,205.12,205.12,204.98,204.98,1300.0
2023-09-29 12:55:00,205.06,205.12,204.97,204.97,1500.0,205.06,205.12,204.97,204.97,1500.0
2023-09-29 13:00:00,205.02,205.02,204.76,204.83,2455.0,205.02,205.02,204.76,204.83,2455.0
2023-09-29 13:05:00,204.85,204.92,204.25,204.75,19744.0,204.85,204.92,204.25,204.75,19744.0
2023-09-29 13:10:00,204.66,204.67,204.51,204.51,590.0,204.66,204.67,204.51,204.51,590.0
2023-09-29 13:15:00,204.55,204.55,204.39,204.39,1700.0,204.55,204.55,204.39,204.39,1700.0
2023-09-29 13:20:00,204.55,204.65,204.41,204.46,1950.0,204.55,204.65,204.41,204.46,1950.0
2023-09-29 13:25:00,204.46,204.81,204.46,204.77,6406.0,204.46,204.81,204.46,204.77,6406.0
2023-09-29 13:30:00,204.8,204.83,204.48,204.53,2543.0,204.8,204.83,204.48,204.53,2543.0
2023-09-29 13:35:00,204.56,204.56,204.46,204.5,700.0,204.56,204.56,204.46,204.5,700.0
2023-09-29 13:40:00,204.59,204.75,204.51,204.75,1480.0,204.59,204.75,204.51,204.75,1480.0
2023-09-29 13:45:00,204.83,205.01,204.65,204.65,2710.0,204.83,205.01,204.65,204.65,2710.0
2023-09-29 13:50:00,204.64,204.64,204.44,204.49,1892.0,204.64,204.64,204.44,204.49,1892.0
2023-09-29 13:55:00,204.49,204.55,204.45,204.5,887.0,204.49,204.55,204.45,204.5,887.0
2023-09-29 14:00:00,204.43,204.5,204.19,204.43,3331.0,204.43,204.5,204.19,204.43,3331.0
2023-09-29 14:05:00,204.41,204.46,204.36,204.46,756.0,204.41,204.46,204.36,204.46,756.0
2023-09-29 14:10:00,204.3,204.33,204.23,204.33,1036.0,204.3,204.33,204.23,204.33,1036.0
2023-09-29 14:15:00,204.24,204.3,204.18,204.25,2773.0,204.24,204.3,204.18,204.25,2773.0
2023-09-29 14:20:00,204.19,204.4,204.16,204.4,3584.0,204.19,204.4,204.16,204.4,3584.0
2023-09-29 14:25:00,204.38,204.48,203.99,203.99,3336.0,204.38,204.48,203.99,203.99,3336.0
2023-09-29 14:30:00,204.03,204.16,203.9,204.07,2200.0,204.03,204.16,203.9,204.07,2200.0
2023-09-29 14:35:00,204.07,204.12,203.92,203.97,1500.0,204.07,204.12,203.92,203.97,1500.0
2023-09-29 14:40:00,203.88,204.58,203.88,204.56,2766.0,203.88,204.58,203.88,204.56,2766.0
2023-09-29 14:45:00,204.5,204.51,204.37,204.45,1910.0,204.5,204.51,204.37,204.45,1910.0
2023-09-29 14:50:00,204.37,204.45,204.31,204.31,4015.0,204.37,204.45,204.31,204.31,4015.0
2023-09-29 14:55:00,204.44,204.77,204.4,204.76,2895.0,204.44,204.77,204.4,204.76,2895.0
2023-09-29 15:00:00,204.77,204.95,204.45,204.51,6817.0,204.77,204.95,204.45,204.51,6817.0
2023-09-29 15:05:00,204.55,204.88,204.55,204.57,2912.0,204.55,204.88,204.55,204.57,2912.0
2023-09-29 15:10:00,204.53,204.82,204.52,204.61,1930.0,204.53,204.82,204.52,204.61,1930.0
2023-09-29 15:15:00,204.61,204.7,204.48,204.7,3516.0,204.61,204.7,204.48,204.7,3516.0
2023-09-29 15:20:00,204.57,204.59,204.3,204.4,3527.0,204.57,204.59,204.3,204.4,3527.0
2023-09-29 15:25:00,204.29,204.29,204.01,204.2,6547.0,204.29,204.29,204.01,204.2,6547.0
2023-09-29 15:30:00,204.11,204.11,203.74,203.88,3251.0,204.11,204.11,203.74,203.88,3251.0
2023-09-29 15:35:00,203.86,204.08,203.78,204.08,7014.0,203.86,204.08,203.78,204.08,7014.0
2023-09-29 15:40:00,204.13,204.13,203.81,203.83,4761.0,204.13,204.13,203.81,203.83,4761.0
2023-09-29 15:45:00,203.88,204.33,203.88,204.33,8884.0,203.88,204.33,203.88,204.33,8884.0
2023-09-29 15:50:00,204.35,204.52,203.82,203.87,25094.0,204.35,204.52,203.82,203.87,25094.0
2023-09-29 15:55:00,203.79,203.88,203.41,203.48,76704.0,203.79,203.88,203.41,203.48,76704.0
2023-10-02 09:30:00,202.07,202.71,200.32,200.32,14903.0,202.07,202.71,200.32,200.32,14903.0
2023-10-02 09:35:00,200.38,201.0,199.92,201.0,6161.0,200.38,201.0,199.92,201.0,6161.0
2023-10-02 09:40:00,200.84,202.18,200.84,202.18,4344.0,200.84,202.18,200.84,202.18,4344.0
2023-10-02 09:45:00,202.18,202.58,201.38,201.8,8417.0,202.18,202.58,201.38,201.8,8417.0
2023-10-02 09:50:00,201.8,201.8,201.0,201.03,3975.0,201.8,201.8,201.0,201.03,3975.0
2023-10-02 09:55:00,201.0,201.58,200.81,201.17,2886.0,201.0,201.58,200.81,201.17,2886.0
2023-10-02 10:00:00,201.25,201.49,200.96,201.19,7276.0,201.25,201.49,200.96,201.19,7276.0
2023-10-02 10:05:00,201.26,201.34,200.73,200.77,2553.0,201.26,201.34,200.73,200.77,2553.0
2023-10-02 10:10:00,200.64,200.79,200.41,200.48,5854.0,200.64,200.79,200.41,200.48,5854.0
2023-10-02 10:15:00,200.64,200.84,200.25,200.47,4784.0,200.64,200.84,200.25,200.47,4784.0
2023-10-02 10:20:00,200.47,200.6,200.19,200.57,2247.0,200.47,200.6,200.19,200.57,2247.0
2023-10-02 10:25:00,200.45,200.81,200.32,200.32,3700.0,200.45,200.81,200.32,200.32,3700.0
2023-10-02 10:30:00,200.32,200.33,199.98,200.25,3787.0,200.32,200.33,199.98,200.25,3787.0
2023-10-02 10:35:00,200.02,200.04,199.97,200.04,1057.0,200.02,200.04,199.97,200.04,1057.0
2023-10-02 10:40:00,200.19,200.33,200.13,200.28,1727.0,200.19,200.33,200.13,200.28,1727.0
2023-10-02 10:45:00,200.11,200.66,200.11,200.63,6784.0,200.11,200.66,200.11,200.63,6784.0
2023-10-02 10:50:00,200.49,200.69,200.49,200.53,1774.0,200.49,200.69,200.49,200.53,1774.0
2023-10-02 10:55:00,200.64,200.64,200.16,200.24,2300.0,200.64,200.64,200.16,200.24,2300.0
2023-10-02 11:00:00,200.14,200.61,199.98,200.61,5426.0,200.14,200.61,199.98,200.61,5426.0
2023-10-02 11:05:00,200.47,200.65,200.29,200.46,2851.0,200.47,200.65,200.29,200.46,2851.0
2023-10-02 11:10:00,200.5,200.92,200.44,200.84,1202.0,200.5,200.92,200.44,200.84,1202.0
2023-10-02 11:15:00,200.87,201.6,200.87,201.27,5088.0,200.87,201.6,200.87,201.27,5088.0
2023-10-02 11:20:00,201.12,201.94,201.12,201.74,6388.0,201.12,201.94,201.12,201.74,6388.0
2023-10-02 11:25:00,201.72,201.92,200.75,200.88,12724.0,201.72,201.92,200.75,200.88,12724.0
2023-10-02 11:30:00,201.0,201.35,200.87,201.25,8339.0,201.0,201.35,200.87,201.25,8339.0
2023-10-02 11:35:00,201.27,201.34,200.84,201.34,8626.0,201.27,201.34,200.84,201.34,8626.0
2023-10-02 11:40:00,201.38,201.38,200.88,200.88,1810.0,201.38,201.38,200.88,200.88,1810.0
2023-10-02 11:45:00,200.94,201.14,200.85,201.02,1148.0,200.94,201.14,200.85,201.02,1148.0
2023-10-02 11:50:00,200.87,201.18,200.53,200.53,1604.0,200.87,201.18,200.53,200.53,1604.0
2023-10-02 11:55:00,200.75,200.75,200.19,200.33,2426.0,200.75,200.75,200.19,200.33,2426.0
2023-10-02 12:00:00,200.24,200.24,200.0,200.0,500.0,200.24,200.24,200.0,200.0,500.0
2023-10-02 12:05:00,200.0,200.23,199.6,199.61,8388.0,200.0,200.23,199.6,199.61,8388.0
2023-10-02 12:10:00,199.42,199.6,199.41,199.58,5745.0,199.42,199.6,199.41,199.58,5745.0
2023-10-02 12:15:00,199.76,200.43,199.71,200.1,12584.0,199.76,200.43,199.71,200.1,12584.0
2023-10-02 12:20:00,200.28,200.32,200.0,200.31,1592.0,200.28,200.32,200.0,200.31,1592.0
2023-10-02 12:25:00,200.33,200.34,199.98,200.03,1454.0,200.33,200.34,199.98,200.03,1454.0
2023-10-02 12:30:00,199.93,199.93,199.64,199.75,1345.0,199.93,199.93,199.64,199.75,1345.0
2023-10-02 12:35:00,199.82,199.91,199.45,199.91,2144.0,199.82,199.91,199.45,199.91,2144.0
2023-10-02 12:40:00,200.02,200.05,199.94,200.05,2286.0,200.02,200.05,199.94,200.05,2286.0
2023-10-02 12:45:00,199.96,199.96,199.55,199.55,1831.0,199.96,199.96,199.55,199.55,1831.0
2023-10-02 12:50:00,199.5,199.76,199.47,199.69,2826.0,199.5,199.76,199.47,199.69,2826.0
2023-10-02 12:55:00,199.68,199.79,199.6,199.7,712.0,199.68,199.79,199.6,199.7,712.0
2023-10-02 13:00:00,199.59,199.91,199.59,199.78,1841.0,199.59,199.91,199.59,199.78,1841.0
2023-10-02 13:05:00,199.8,199.8,199.44,199.58,2098.0,199.8,199.8,199.44,199.58,2098.0
2023-10-02 13:10:00,199.61,199.61,199.4,199.4,927.0,199.61,199.61,199.4,199.4,927.0
2023-10-02 13:15:00,199.45,199.65,199.41,199.65,1451.0,199.45,199.65,199.41,199.65,1451.0
2023-10-02 13:20:00,199.66,199.79,199.55,199.72,1268.0,199.66,199.79,199.55,199.72,1268.0
2023-10-02 13:25:00,199.7,199.93,199.7,199.84,2322.0,199.7,199.93,199.7,199.84,2322.0
2023-10-02 13:30:00,199.94,199.94,199.61,199.81,4076.0,199.94,199.94,199.61,199.81,4076.0
2023-10-02 13:35:00,199.81,199.94,199.59,199.73,5086.0,199.81,199.94,199.59,199.73,5086.0
2023-10-02 13:40:00,199.73,199.94,199.65,199.65,2366.0,199.73,199.94,199.65,199.65,2366.0
2023-10-02 13:45:00,199.6,199.6,199.58,199.58,300.0,199.6,199.6,199.58,199.58,300.0
2023-10-02 13:50:00,199.53,199.8,199.48,199.7,2999.0,199.53,199.8,199.48,199.7,2999.0
2023-10-02 13:55:00,199.86,199.89,199.77,199.83,1152.0,199.86,199.89,199.77,199.83,1152.0
2023-10-02 14:00:00,199.73,199.73,199.43,199.56,3419.0,199.73,199.73,199.43,199.56,3419.0
2023-10-02 14:05:00,199.56,199.91,199.48,199.77,2077.0,199.56,199.91,199.48,199.77,2077.0
2023-10-02 14:10:00,199.91,200.25,199.91,200.24,3016.0,199.91,200.25,199.91,200.24,3016.0
2023-10-02 14:15:00,200.19,200.19,199.97,199.97,1089.0,200.19,200.19,199.97,199.97,1089.0
2023-10-02 14:20:00,199.97,200.12,199.81,200.11,3530.0,199.97,200.12,199.81,200.11,3530.0
2023-10-02 14:25:00,200.02,200.11,199.7,199.7,3445.0,200.02,200.11,199.7,199.7,3445.0
2023-10-02 14:30:00,199.69,199.9,199.69,199.81,600.0,199.69,199.9,199.69,199.81,600.0
2023-10-02 14:35:00,199.78,199.97,199.77,199.84,1575.0,199.78,199.97,199.77,199.84,1575.0
2023-10-02 14:40:00,199.72,199.8,199.64,199.64,2450.0,199.72,199.8,199.64,199.64,2450.0
2023-10-02 14:45:00,199.68,199.73,199.56,199.57,2118.0,199.68,199.73,199.56,199.57,2118.0
2023-10-02 14:50:00,199.6,200.05,199.59,199.86,5267.0,199.6,200.05,199.59,199.86,5267.0
2023-10-02 14:55:00,199.77,199.92,199.74,199.81,1232.0,199.77,199.92,199.74,199.81,1232.0
2023-10-02 15:00:00,199.77,199.77,199.6,199.6,815.0,199.77,199.77,199.6,199.6,815.0
2023-10-02 15:05:00,199.53,199.9,199.45,199.9,2633.0,199.53,199.9,199.45,199.9,2633.0
2023-10-02 15:10:00,199.73,199.97,199.66,199.68,2600.0,199.73,199.97,199.66,199.68,2600.0
2023-10-02 15:15:00,199.82,199.89,199.7,199.7,1866.0,199.82,199.89,199.7,199.7,1866.0
2023-10-02 15:20:00,199.73,200.1,199.64,200.0,7540.0,199.73,200.1,199.64,200.0,7540.0
2023-10-02 15:25:00,200.0,200.09,199.58,199.7,3556.0,200.0,200.09,199.58,199.7,3556.0
2023-10-02 15:30:00,199.7,199.81,199.56,199.69,3091.0,199.7,199.81,199.56,199.69,3091.0
2023-10-02 15:35:00,199.76,199.81,199.51,199.72,4581.0,199.76,199.81,199.51,199.72,4581.0
2023-10-02 15:40:00,199.82,200.04,199.66,200.03,3464.0,199.82,200.04,199.66,200.03,3464.0
2023-10-02 15:45:00,200.09,200.27,199.91,200.08,5890.0,200.09,200.27,199.91,200.08,5890.0
2023-10-02 15:50:00,199.98,200.55,199.87,200.53,15853.0,199.98,200.55,199.87,200.53,15853.0
2023-10-02 15:55:00,200.61,201.23,200.61,201.18,44594.0,200.61,201.23,200.61,201.18,44594.0
2023-10-03 09:30:00,199.98,202.59,199.98,202.02,12127.0,199.98,202.59,199.98,202.02,12127.0
2023-10-03 09:35:00,202.0,202.02,201.36,201.5,2113.0,202.0,202.02,201.36,201.5,2113.0
2023-10-03 09:40:00,201.86,202.17,201.11,201.12,1392.0,201.86,202.17,201.11,201.12,1392.0
2023-10-03 09:45:00,201.86,202.0,201.75,202.0,377.0,201.86,202.0,201.75,202.0,377.0
2023-10-03 09:50:00,202.0,202.0,202.0,202.0,0.0,202.0,202.0,202.0,202.0,0.0
2023-10-03 09:55:00,202.26,202.78,202.26,202.69,5160.0,202.26,202.78,202.26,202.69,5160.0
2023-10-03 10:00:00,202.59,202.79,202.27,202.31,2321.0,202.59,202.79,202.27,202.31,2321.0
2023-10-03 10:05:00,202.35,202.35,201.99,201.99,802.0,202.35,202.35,201.99,201.99,802.0
2023-10-03 10:10:00,202.12,202.58,202.12,202.41,881.0,202.12,202.58,202.12,202.41,881.0
2023-10-03 10:15:00,201.82,201.82,201.5,201.5,1398.0,201.82,201.82,201.5,201.5,1398.0
2023-10-03 10:20:00,201.42,201.86,201.41,201.59,5615.0,201.42,201.86,201.41,201.59,5615.0
2023-10-03 10:25:00,201.57,201.82,201.44,201.44,2305.0,201.57,201.82,201.44,201.44,2305.0
2023-10-03 10:30:00,201.4,201.73,201.4,201.47,1848.0,201.4,201.73,201.4,201.47,1848.0
2023-10-03 10:35:00,201.31,201.42,200.98,201.1,1118.0,201.31,201.42,200.98,201.1,1118.0
2023-10-03 10:40:00,201.21,201.47,201.15,201.45,1300.0,201.21,201.47,201.15,201.45,1300.0
2023-10-03 10:45:00,201.41,201.46,201.23,201.34,1600.0,201.41,201.46,201.23,201.34,1600.0
2023-10-03 10:50:00,201.28,201.4,201.05,201.05,1400.0,201.28,201.4,201.05,201.05,1400.0
2023-10-03 10:55:00,201.09,201.36,201.08,201.34,1000.0,201.09,201.36,201.08,201.34,1000.0
2023-10-03 11:00:00,201.3,201.32,201.12,201.2,3036.0,201.3,201.32,201.12,201.2,3036.0
2023-10-03 11:05:00,201.1,201.15,200.91,201.1,2400.0,201.1,201.15,200.91,201.1,2400.0
2023-10-03 11:10:00,201.0,201.0,200.85,200.85,701.0,201.0,201.0,200.85,200.85,701.0
2023-10-03 11:15:00,200.96,200.97,200.57,200.63,1920.0,200.96,200.97,200.57,200.63,1920.0
2023-10-03 11:20:00,200.5,200.66,200.41,200.5,1400.0,200.5,200.66,200.41,200.5,1400.0
2023-10-03 11:25:00,200.5,200.51,200.09,200.09,1422.0,200.5,200.51,200.09,200.09,1422.0
2023-10-03 11:30:00,200.06,200.06,199.82,199.82,800.0,200.06,200.06,199.82,199.82,800.0
2023-10-03 11:35:00,199.84,200.12,199.8,199.87,9818.0,199.84,200.12,199.8,199.87,9818.0
2023-10-03 11:40:00,199.76,199.83,199.6,199.69,2841.0,199.76,199.83,199.6,199.69,2841.0
2023-10-03 11:45:00,199.67,199.95,199.66,199.7,3467.0,199.67,199.95,199.66,199.7,3467.0
2023-10-03 11:50:00,199.64,199.74,199.61,199.62,1131.0,199.64,199.74,199.61,199.62,1131.0
2023-10-03 11:55:00,199.63,199.67,199.44,199.67,914.0,199.63,199.67,199.44,199.67,914.0
2023-10-03 12:00:00,199.61,200.2,199.61,200.2,2680.0,199.61,200.2,199.61,200.2,2680.0
2023-10-03 12:05:00,200.21,200.6,200.21,200.52,1329.0,200.21,200.6,200.21,200.52,1329.0
2023-10-03 12:10:00,200.46,200.83,200.43,200.83,2317.0,200.46,200.83,200.43,200.83,2317.0
2023-10-03 12:15:00,200.76,201.11,200.72,201.0,2026.0,200.76,201.11,200.72,201.0,2026.0
2023-10-03 12:20:00,200.89,200.89,200.55,200.57,1658.0,200.89,200.89,200.55,200.57,1658.0
2023-10-03 12:25:00,200.5,200.68,200.49,200.55,2041.0,200.5,200.68,200.49,200.55,2041.0
2023-10-03 12:30:00,200.62,200.62,200.44,200.51,1571.0,200.62,200.62,200.44,200.51,1571.0
2023-10-03 12:35:00,200.42,200.45,200.42,200.43,300.0,200.42,200.45,200.42,200.43,300.0
2023-10-03 12:40:00,200.42,200.53,200.36,200.36,1852.0,200.42,200.53,200.36,200.36,1852.0
2023-10-03 12:45:00,200.5,200.83,200.47,200.8,5148.0,200.5,200.83,200.47,200.8,5148.0
2023-10-03 12:50:00,200.92,201.39,200.89,200.92,6780.0,200.92,201.39,200.89,200.92,6780.0
2023-10-03 12:55:00,200.9,201.24,200.9,201.12,2250.0,200.9,201.24,200.9,201.12,2250.0
2023-10-03 13:00:00,201.14,201.36,201.09,201.09,2105.0,201.14,201.36,201.09,201.09,2105.0
2023-10-03 13:05:00,201.12,201.12,200.64,200.68,2856.0,201.12,201.12,200.64,200.68,2856.0
2023-10-03 13:10:00,200.66,200.66,200.63,200.64,301.0,200.66,200.66,200.63,200.64,301.0
2023-10-03 13:15:00,200.64,200.64,200.56,200.56,400.0,200.64,200.64,200.56,200.56,400.0
2023-10-03 13:20:00,200.53,200.56,200.41,200.53,1666.0,200.53,200.56,200.41,200.53,1666.0
2023-10-03 13:25:00,200.45,200.45,200.3,200.31,1219.0,200.45,200.45,200.3,200.31,1219.0
2023-10-03 13:30:00,200.31,200.39,200.3,200.32,1504.0,200.31,200.39,200.3,200.32,1504.0
2023-10-03 13:35:00,200.36,200.36,200.22,200.25,1806.0,200.36,200.36,200.22,200.25,1806.0
2023-10-03 13:40:00,200.35,200.47,200.24,200.28,1500.0,200.35,200.47,200.24,200.28,1500.0
2023-10-03 13:45:00,200.28,200.31,200.15,200.18,2017.0,200.28,200.31,200.15,200.18,2017.0
2023-10-03 13:50:00,200.19,200.19,199.8,200.02,1632.0,200.19,200.19,199.8,200.02,1632.0
2023-10-03 13:55:00,200.04,200.04,199.79,199.84,1768.0,200.04,200.04,199.79,199.84,1768.0
2023-10-03 14:00:00,199.84,199.97,199.75,199.86,1300.0,199.84,199.97,199.75,199.86,1300.0
2023-10-03 14:05:00,199.86,199.94,199.68,199.93,1137.0,199.86,199.94,199.68,199.93,1137.0
2023-10-03 14:10:00,199.87,199.96,199.78,199.93,801.0,199.87,199.96,199.78,199.93,801.0
2023-10-03 14:15:00,199.87,199.87,199.76,199.84,1872.0,199.87,199.87,199.76,199.84,1872.0
2023-10-03 14:20:00,199.87,199.97,199.83,199.97,1303.0,199.87,199.97,199.83,199.97,1303.0
2023-10-03 14:25:00,199.97,199.98,199.7,199.86,3935.0,199.97,199.98,199.7,199.86,3935.0
2023-10-03 14:30:00,199.83,199.91,199.73,199.91,2302.0,199.83,199.91,199.73,199.91,2302.0
2023-10-03 14:35:00,199.89,200.19,199.86,200.19,600.0,199.89,200.19,199.86,200.19,600.0
2023-10-03 14:40:00,200.17,200.23,200.09,200.2,1205.0,200.17,200.23,200.09,200.2,1205.0
2023-10-03 14:45:00,200.21,200.39,200.21,200.21,2348.0,200.21,200.39,200.21,200.21,2348.0
2023-10-03 14:50:00,200.3,200.45,200.26,200.43,3080.0,200.3,200.45,200.26,200.43,3080.0
2023-10-03 14:55:00,200.44,200.68,200.41,200.49,5210.0,200.44,200.68,200.41,200.49,5210.0
2023-10-03 15:00:00,200.44,200.59,200.33,200.58,4264.0,200.44,200.59,200.33,200.58,4264.0
2023-10-03 15:05:00,200.59,200.59,200.4,200.56,6779.0,200.59,200.59,200.4,200.56,6779.0
2023-10-03 15:10:00,200.42,200.6,200.29,200.54,7110.0,200.42,200.6,200.29,200.54,7110.0
2023-10-03 15:15:00,200.58,200.85,200.52,200.82,5585.0,200.58,200.85,200.52,200.82,5585.0
2023-10-03 15:20:00,200.85,200.85,200.6,200.74,3412.0,200.85,200.85,200.6,200.74,3412.0
2023-10-03 15:25:00,200.69,200.7,200.48,200.48,6140.0,200.69,200.7,200.48,200.48,6140.0
2023-10-03 15:30:00,200.55,200.93,200.52,200.82,5119.0,200.55,200.93,200.52,200.82,5119.0
2023-10-03 15:35:00,200.89,201.2,200.81,201.06,22469.0,200.89,201.2,200.81,201.06,22469.0
2023-10-03 15:40:00,201.06,201.36,200.65,200.75,12554.0,201.06,201.36,200.65,200.75,12554.0
2023-10-03 15:45:00,200.69,200.88,200.5,200.81,10774.0,200.69,200.88,200.5,200.81,10774.0
2023-10-03 15:50:00,200.78,201.1,200.7,200.7,26023.0,200.78,201.1,200.7,200.7,26023.0
2023-10-03 15:55:00,200.69,200.92,199.99,200.09,93644.0,200.69,200.92,199.99,200.09,93644.0
2023-10-04 09:30:00,201.36,202.34,201.36,202.34,7516.0,201.36,202.34,201.36,202.34,7516.0
2023-10-04 09:35:00,202.7,202.81,202.69,202.79,1270.0,202.7,202.81,202.69,202.79,1270.0
2023-10-04 09:40:00,202.73,202.73,202.18,202.21,3250.0,202.73,202.73,202.18,202.21,3250.0
2023-10-04 09:45:00,202.43,202.51,201.72,202.09,11522.0,202.43,202.51,201.72,202.09,11522.0
2023-10-04 09:50:00,202.12,202.9,202.11,202.9,19915.0,202.12,202.9,202.11,202.9,19915.0
2023-10-04 09:55:00,202.92,202.92,202.49,202.61,4201.0,202.92,202.92,202.49,202.61,4201.0
2023-10-04 10:00:00,202.01,202.14,201.75,202.1,2873.0,202.01,202.14,201.75,202.1,2873.0
2023-10-04 10:05:00,201.95,202.48,201.75,201.97,78450.0,201.95,202.48,201.75,201.97,78450.0
2023-10-04 10:10:00,201.9,201.97,201.26,201.31,4150.0,201.9,201.97,201.26,201.31,4150.0
2023-10-04 10:15:00,201.24,201.24,200.63,200.63,2726.0,201.24,201.24,200.63,200.63,2726.0
2023-10-04 10:20:00,200.61,200.73,200.08,200.23,2000.0,200.61,200.73,200.08,200.23,2000.0
2023-10-04 10:25:00,200.23,200.87,200.22,200.47,1904.0,200.23,200.87,200.22,200.47,1904.0
2023-10-04 10:30:00,200.6,200.8,200.47,200.8,2703.0,200.6,200.8,200.47,200.8,2703.0
2023-10-04 10:35:00,200.84,201.27,200.71,200.76,3230.0,200.84,201.27,200.71,200.76,3230.0
2023-10-04 10:40:00,200.87,201.15,200.75,200.83,1800.0,200.87,201.15,200.75,200.83,1800.0
2023-10-04 10:45:00,200.86,200.86,199.81,199.97,1600.0,200.86,200.86,199.81,199.97,1600.0
2023-10-04 10:50:00,199.84,200.44,199.84,200.05,2405.0,199.84,200.44,199.84,200.05,2405.0
2023-10-04 10:55:00,199.94,200.21,199.57,199.57,11076.0,199.94,200.21,199.57,199.57,11076.0
2023-10-04 11:00:00,199.5,199.6,199.46,199.56,1688.0,199.5,199.6,199.46,199.56,1688.0
2023-10-04 11:05:00,199.56,199.56,199.28,199.46,1195.0,199.56,199.56,199.28,199.46,1195.0
2023-10-04 11:10:00,199.39,199.47,199.28,199.28,1800.0,199.39,199.47,199.28,199.28,1800.0
2023-10-04 11:15:00,199.35,200.19,199.34,200.0,15540.0,199.35,200.19,199.34,200.0,15540.0
2023-10-04 11:20:00,200.02,200.14,199.85,200.04,3457.0,200.02,200.14,199.85,200.04,3457.0
2023-10-04 11:25:00,200.0,200.0,199.73,199.81,1801.0,200.0,200.0,199.73,199.81,1801.0
2023-10-04 11:30:00,199.79,199.9,199.37,199.38,2823.0,199.79,199.9,199.37,199.38,2823.0
2023-10-04 11:35:00,199.53,200.0,199.41,200.0,4006.0,199.53,200.0,199.41,200.0,4006.0
2023-10-04 11:40:00,199.84,200.0,199.66,199.96,6008.0,199.84,200.0,199.66,199.96,6008.0
2023-10-04 11:45:00,200.0,200.45,200.0,200.21,6463.0,200.0,200.45,200.0,200.21,6463.0
2023-10-04 11:50:00,200.18,200.57,200.16,200.57,3610.0,200.18,200.57,200.16,200.57,3610.0
2023-10-04 11:55:00,200.71,200.76,200.52,200.69,4193.0,200.71,200.76,200.52,200.69,4193.0
2023-10-04 12:00:00,200.54,200.54,199.79,199.93,5737.0,200.54,200.54,199.79,199.93,5737.0
2023-10-04 12:05:00,199.9,200.17,199.87,200.06,20975.0,199.9,200.17,199.87,200.06,20975.0
2023-10-04 12:10:00,200.14,200.35,199.91,200.0,15956.0,200.14,200.35,199.91,200.0,15956.0
2023-10-04 12:15:00,200.1,200.96,200.1,200.96,6723.0,200.1,200.96,200.1,200.96,6723.0
2023-10-04 12:20:00,200.74,200.76,200.03,200.03,3400.0,200.74,200.76,200.03,200.03,3400.0
2023-10-04 12:25:00,200.16,200.44,200.14,200.44,2599.0,200.16,200.44,200.14,200.44,2599.0
2023-10-04 12:30:00,200.44,200.65,200.43,200.65,1100.0,200.44,200.65,200.43,200.65,1100.0
2023-10-04 12:35:00,200.42,200.45,200.07,200.34,28455.0,200.42,200.45,200.07,200.34,28455.0
2023-10-04 12:40:00,200.43,200.43,200.18,200.36,2100.0,200.43,200.43,200.18,200.36,2100.0
2023-10-04 12:45:00,200.31,200.43,200.28,200.43,1432.0,200.31,200.43,200.28,200.43,1432.0
2023-10-04 12:50:00,200.43,200.83,200.43,200.58,3629.0,200.43,200.83,200.43,200.58,3629.0
2023-10-04 12:55:00,200.52,200.52,199.95,200.0,19222.0,200.52,200.52,199.95,200.0,19222.0
2023-10-04 13:00:00,200.0,200.0,199.74,199.77,1400.0,200.0,200.0,199.74,199.77,1400.0
2023-10-04 13:05:00,199.63,199.97,199.56,199.89,20306.0,199.63,199.97,199.56,199.89,20306.0
2023-10-04 13:10:00,199.95,200.04,199.6,199.75,11100.0,199.95,200.04,199.6,199.75,11100.0
2023-10-04 13:15:00,199.68,200.07,199.67,200.07,11211.0,199.68,200.07,199.67,200.07,11211.0
2023-10-04 13:20:00,200.25,200.5,200.15,200.29,2160.0,200.25,200.5,200.15,200.29,2160.0
2023-10-04 13:25:00,200.2,200.2,199.76,199.81,3828.0,200.2,200.2,199.76,199.81,3828.0
2023-10-04 13:30:00,199.85,199.94,199.54,199.75,20711.0,199.85,199.94,199.54,199.75,20711.0
2023-10-04 13:35:00,200.04,200.24,199.97,200.19,1416.0,200.04,200.24,199.97,200.19,1416.0
2023-10-04 13:40:00,200.08,200.11,199.82,200.11,2680.0,200.08,200.11,199.82,200.11,2680.0
2023-10-04 13:45:00,200.11,200.44,200.1,200.44,4382.0,200.11,200.44,200.1,200.44,4382.0
2023-10-04 13:50:00,200.61,200.63,200.24,200.28,3082.0,200.61,200.63,200.24,200.28,3082.0
2023-10-04 13:55:00,200.19,200.19,199.61,199.61,2818.0,200.19,200.19,199.61,199.61,2818.0
2023-10-04 14:00:00,199.65,199.75,199.6,199.65,4946.0,199.65,199.75,199.6,199.65,4946.0
2023-10-04 14:05:00,199.66,199.69,199.51,199.51,2314.0,199.66,199.69,199.51,199.51,2314.0
2023-10-04 14:10:00,199.57,199.67,199.36,199.47,2800.0,199.57,199.67,199.36,199.47,2800.0
2023-10-04 14:15:00,199.48,199.6,199.48,199.57,2020.0,199.48,199.6,199.48,199.57,2020.0
2023-10-04 14:20:00,199.72,199.76,199.49,199.53,3344.0,199.72,199.76,199.49,199.53,3344.0
2023-10-04 14:25:00,199.52,199.67,199.46,199.67,600.0,199.52,199.67,199.46,199.67,600.0
2023-10-04 14:30:00,199.62,199.71,199.46,199.53,1300.0,199.62,199.71,199.46,199.53,1300.0
2023-10-04 14:35:00,199.54,199.85,199.44,199.85,2579.0,199.54,199.85,199.44,199.85,2579.0
2023-10-04 14:40:00,199.97,199.97,199.74,199.77,3390.0,199.97,199.97,199.74,199.77,3390.0
2023-10-04 14:45:00,199.78,199.92,199.7,199.7,1907.0,199.78,199.92,199.7,199.7,1907.0
2023-10-04 14:50:00,199.67,199.68,199.55,199.56,2306.0,199.67,199.68,199.55,199.56,2306.0
2023-10-04 14:55:00,199.56,199.62,199.49,199.49,4484.0,199.56,199.62,199.49,199.49,4484.0
2023-10-04 15:00:00,199.5,199.58,199.43,199.5,4502.0,199.5,199.58,199.43,199.5,4502.0
2023-10-04 15:05:00,199.5,199.69,199.39,199.53,10099.0,199.5,199.69,199.39,199.53,10099.0
2023-10-04 15:10:00,199.54,199.76,199.52,199.64,5793.0,199.54,199.76,199.52,199.64,5793.0
2023-10-04 15:15:00,199.65,199.77,199.55,199.59,7679.0,199.65,199.77,199.55,199.59,7679.0
2023-10-04 15:20:00,199.65,200.43,199.54,200.22,4898.0,199.65,200.43,199.54,200.22,4898.0
2023-10-04 15:25:00,200.31,200.43,200.16,200.16,2267.0,200.31,200.43,200.16,200.16,2267.0
2023-10-04 15:30:00,200.17,200.74,200.17,200.64,4315.0,200.17,200.74,200.17,200.64,4315.0
2023-10-04 15:35:00,200.71,201.01,200.66,200.91,4349.0,200.71,201.01,200.66,200.91,4349.0
2023-10-04 15:40:00,200.89,200.96,200.73,200.74,5864.0,200.89,200.96,200.73,200.74,5864.0
2023-10-04 15:45:00,200.74,200.94,200.65,200.78,7672.0,200.74,200.94,200.65,200.78,7672.0
2023-10-04 15:50:00,200.73,200.74,200.43,200.58,21700.0,200.73,200.74,200.43,200.58,21700.0
2023-10-04 15:55:00,200.54,200.56,200.08,200.48,68034.0,200.54,200.56,200.08,200.48,68034.0
2023-10-05 09:30:00,199.82,199.82,199.33,199.47,8824.0,199.82,199.82,199.33,199.47,8824.0
2023-10-05 09:35:00,199.67,200.24,199.2,199.2,3000.0,199.67,200.24,199.2,199.2,3000.0
2023-10-05 09:40:00,199.2,199.41,198.25,198.73,2729.0,199.2,199.41,198.25,198.73,2729.0
2023-10-05 09:45:00,198.47,198.47,197.77,197.77,2468.0,198.47,198.47,197.77,197.77,2468.0
2023-10-05 09:50:00,198.0,198.23,197.72,197.92,2594.0,198.0,198.23,197.72,197.92,2594.0
2023-10-05 09:55:00,197.62,197.93,197.22,197.5,3506.0,197.62,197.93,197.22,197.5,3506.0
2023-10-05 10:00:00,197.5,197.51,196.89,197.01,5454.0,197.5,197.51,196.89,197.01,5454.0
2023-10-05 10:05:00,197.07,197.07,196.09,196.62,10034.0,197.07,197.07,196.09,196.62,10034.0
2023-10-05 10:10:00,196.71,197.2,196.7,197.09,4469.0,196.71,197.2,196.7,197.09,4469.0
2023-10-05 10:15:00,196.98,197.24,196.95,197.24,3724.0,196.98,197.24,196.95,197.24,3724.0
2023-10-05 10:20:00,197.33,197.4,196.6,196.81,5520.0,197.33,197.4,196.6,196.81,5520.0
2023-10-05 10:25:00,196.61,197.11,196.61,197.08,2252.0,196.61,197.11,196.61,197.08,2252.0
2023-10-05 10:30:00,197.03,197.35,197.02,197.25,6072.0,197.03,197.35,197.02,197.25,6072.0
2023-10-05 10:35:00,197.17,197.18,196.03,196.12,3743.0,197.17,197.18,196.03,196.12,3743.0
2023-10-05 10:40:00,196.12,196.79,196.12,196.7,2872.0,196.12,196.79,196.12,196.7,2872.0
2023-10-05 10:45:00,196.95,197.25,196.86,196.9,4091.0,196.95,197.25,196.86,196.9,4091.0
2023-10-05 10:50:00,196.92,197.24,196.78,197.12,3121.0,196.92,197.24,196.78,197.12,3121.0
2023-10-05 10:55:00,197.31,197.39,197.18,197.19,4223.0,197.31,197.39,197.18,197.19,4223.0
2023-10-05 11:00:00,197.14,197.29,196.92,197.1,4413.0,197.14,197.29,196.92,197.1,4413.0
2023-10-05 11:05:00,196.96,197.18,196.92,197.18,1000.0,196.96,197.18,196.92,197.18,1000.0
2023-10-05 11:10:00,197.3,197.35,197.1,197.19,3020.0,197.3,197.35,197.1,197.19,3020.0
2023-10-05 11:15:00,197.19,197.53,197.09,197.53,3265.0,197.19,197.53,197.09,197.53,3265.0
2023-10-05 11:20:00,197.4,197.74,197.38,197.74,2168.0,197.4,197.74,197.38,197.74,2168.0
2023-10-05 11:25:00,197.78,197.79,197.53,197.53,1804.0,197.78,197.79,197.53,197.53,1804.0
2023-10-05 11:30:00,197.65,197.8,197.53,197.8,1200.0,197.65,197.8,197.53,197.8,1200.0
2023-10-05 11:35:00,197.8,198.2,197.8,198.13,3060.0,197.8,198.2,197.8,198.13,3060.0
2023-10-05 11:40:00,198.15,198.42,197.87,198.0,3839.0,198.15,198.42,197.87,198.0,3839.0
2023-10-05 11:45:00,197.92,198.21,197.91,197.99,1434.0,197.92,198.21,197.91,197.99,1434.0
2023-10-05 11:50:00,197.99,198.1,197.89,198.09,1119.0,197.99,198.1,197.89,198.09,1119.0
2023-10-05 11:55:00,198.17,198.32,198.06,198.17,1800.0,198.17,198.32,198.06,198.17,1800.0
2023-10-05 12:00:00,198.28,198.76,198.28,198.76,4411.0,198.28,198.76,198.28,198.76,4411.0
2023-10-05 12:05:00,198.77,199.38,198.76,199.0,3336.0,198.77,199.38,198.76,199.0,3336.0
2023-10-05 12:10:00,198.99,199.05,198.94,198.97,3905.0,198.99,199.05,198.94,198.97,3905.0
2023-10-05 12:15:00,198.88,199.19,198.88,199.0,8521.0,198.88,199.19,198.88,199.0,8521.0
2023-10-05 12:20:00,199.16,199.49,199.16,199.43,900.0,199.16,199.49,199.16,199.43,900.0
2023-10-05 12:25:00,199.24,199.47,199.24,199.47,1500.0,199.24,199.47,199.24,199.47,1500.0
2023-10-05 12:30:00,199.5,199.57,199.15,199.15,1665.0,199.5,199.57,199.15,199.15,1665.0
2023-10-05 12:35:00,199.2,199.39,199.2,199.28,800.0,199.2,199.39,199.2,199.28,800.0
2023-10-05 12:40:00,199.27,199.27,198.99,199.04,900.0,199.27,199.27,198.99,199.04,900.0
2023-10-05 12:45:00,198.99,199.2,198.96,198.98,3700.0,198.99,199.2,198.96,198.98,3700.0
2023-10-05 12:50:00,199.07,199.24,199.0,199.24,707.0,199.07,199.24,199.0,199.24,707.0
2023-10-05 12:55:00,199.27,199.38,199.16,199.31,1300.0,199.27,199.38,199.16,199.31,1300.0
2023-10-05 13:00:00,199.26,199.36,199.18,199.23,1411.0,199.26,199.36,199.18,199.23,1411.0
2023-10-05 13:05:00,199.1,199.1,198.97,198.97,961.0,199.1,199.1,198.97,198.97,961.0
2023-10-05 13:10:00,198.95,199.14,198.95,199.07,1900.0,198.95,199.14,198.95,199.07,1900.0
2023-10-05 13:15:00,199.25,199.44,199.24,199.44,1402.0,199.25,199.44,199.24,199.44,1402.0
2023-10-05 13:20:00,199.42,199.42,199.31,199.4,1000.0,199.42,199.42,199.31,199.4,1000.0
2023-10-05 13:25:00,199.4,199.47,198.96,199.26,9010.0,199.4,199.47,198.96,199.26,9010.0
2023-10-05 13:30:00,199.3,199.3,199.06,199.25,1500.0,199.3,199.3,199.06,199.25,1500.0
2023-10-05 13:35:00,199.35,199.8,199.35,199.68,3203.0,199.35,199.8,199.35,199.68,3203.0
2023-10-05 13:40:00,199.75,199.84,199.72,199.84,1200.0,199.75,199.84,199.72,199.84,1200.0
2023-10-05 13:45:00,199.88,200.02,199.87,200.02,2392.0,199.88,200.02,199.87,200.02,2392.0
2023-10-05 13:50:00,199.93,199.95,199.74,199.87,2359.0,199.93,199.95,199.74,199.87,2359.0
2023-10-05 13:55:00,199.89,199.91,199.8,199.83,2000.0,199.89,199.91,199.8,199.83,2000.0
2023-10-05 14:00:00,199.91,200.22,199.91,200.21,1400.0,199.91,200.22,199.91,200.21,1400.0
2023-10-05 14:05:00,200.23,200.25,200.01,200.09,2553.0,200.23,200.25,200.01,200.09,2553.0
2023-10-05 14:10:00,199.99,200.04,199.97,200.01,736.0,199.99,200.04,199.97,200.01,736.0
2023-10-05 14:15:00,200.0,200.1,199.9,200.01,2866.0,200.0,200.1,199.9,200.01,2866.0
2023-10-05 14:20:00,200.02,200.22,200.02,200.22,2446.0,200.02,200.22,200.02,200.22,2446.0
2023-10-05 14:25:00,200.14,200.3,199.98,200.23,2530.0,200.14,200.3,199.98,200.23,2530.0
2023-10-05 14:30:00,200.39,200.76,200.39,200.72,2817.0,200.39,200.76,200.39,200.72,2817.0
2023-10-05 14:35:00,200.75,200.82,200.67,200.74,2120.0,200.75,200.82,200.67,200.74,2120.0
2023-10-05 14:40:00,200.74,200.82,200.69,200.73,1800.0,200.74,200.82,200.69,200.73,1800.0
2023-10-05 14:45:00,200.82,201.2,200.76,201.08,3517.0,200.82,201.2,200.76,201.08,3517.0
2023-10-05 14:50:00,201.12,201.26,201.03,201.1,3132.0,201.12,201.26,201.03,201.1,3132.0
2023-10-05 14:55:00,201.07,201.13,200.96,201.06,3718.0,201.07,201.13,200.96,201.06,3718.0
2023-10-05 15:00:00,200.96,201.06,200.87,201.0,3908.0,200.96,201.06,200.87,201.0,3908.0
2023-10-05 15:05:00,201.04,201.09,200.92,201.05,3074.0,201.04,201.09,200.92,201.05,3074.0
2023-10-05 15:10:00,201.11,201.14,200.99,201.14,4374.0,201.11,201.14,200.99,201.14,4374.0
2023-10-05 15:15:00,201.15,201.31,201.1,201.31,3100.0,201.15,201.31,201.1,201.31,3100.0
2023-10-05 15:20:00,201.48,201.5,201.21,201.28,3602.0,201.48,201.5,201.21,201.28,3602.0
2023-10-05 15:25:00,201.28,201.46,201.28,201.43,3244.0,201.28,201.46,201.28,201.43,3244.0
2023-10-05 15:30:00,201.46,201.67,201.37,201.64,6649.0,201.46,201.67,201.37,201.64,6649.0
2023-10-05 15:35:00,201.6,201.75,201.43,201.57,8896.0,201.6,201.75,201.43,201.57,8896.0
2023-10-05 15:40:00,201.63,202.1,201.62,202.09,9594.0,201.63,202.1,201.62,202.09,9594.0
2023-10-05 15:45:00,202.1,202.26,201.94,202.0,8803.0,202.1,202.26,201.94,202.0,8803.0
2023-10-05 15:50:00,202.07,202.08,201.42,201.67,16330.0,202.07,202.08,201.42,201.67,16330.0
2023-10-05 15:55:00,201.64,201.77,201.39,201.41,34525.0,201.64,201.77,201.39,201.41,34525.0
2023-10-06 09:30:00,199.48,201.99,199.48,201.72,6915.0,199.48,201.99,199.48,201.72,6915.0
2023-10-06 09:35:00,202.25,202.9,202.25,202.88,5871.0,202.25,202.9,202.25,202.88,5871.0
2023-10-06 09:40:00,203.0,203.33,202.55,203.04,9530.0,203.0,203.33,202.55,203.04,9530.0
2023-10-06 09:45:00,203.36,204.57,203.35,204.31,4810.0,203.36,204.57,203.35,204.31,4810.0
2023-10-06 09:50:00,204.37,205.42,204.37,205.42,8336.0,204.37,205.42,204.37,205.42,8336.0
2023-10-06 09:55:00,205.45,205.45,203.9,204.41,13361.0,205.45,205.45,203.9,204.41,13361.0
2023-10-06 10:00:00,204.36,204.36,203.8,204.35,4749.0,204.36,204.36,203.8,204.35,4749.0
2023-10-06 10:05:00,204.21,205.24,204.04,205.24,14084.0,204.21,205.24,204.04,205.24,14084.0
2023-10-06 10:10:00,205.4,205.74,205.05,205.54,17540.0,205.4,205.74,205.05,205.54,17540.0
2023-10-06 10:15:00,205.7,205.84,204.88,205.26,12484.0,205.7,205.84,204.88,205.26,12484.0
2023-10-06 10:20:00,205.26,205.26,204.63,205.18,11200.0,205.26,205.26,204.63,205.18,11200.0
2023-10-06 10:25:00,205.19,205.55,205.0,205.31,8957.0,205.19,205.55,205.0,205.31,8957.0
2023-10-06 10:30:00,204.92,205.25,204.73,205.13,12617.0,204.92,205.25,204.73,205.13,12617.0
2023-10-06 10:35:00,205.09,206.05,205.09,205.72,6955.0,205.09,206.05,205.09,205.72,6955.0
2023-10-06 10:40:00,205.67,206.03,205.67,205.89,2352.0,205.67,206.03,205.67,205.89,2352.0
2023-10-06 10:45:00,206.08,206.54,205.96,206.52,4121.0,206.08,206.54,205.96,206.52,4121.0
2023-10-06 10:50:00,206.35,206.66,206.16,206.33,3177.0,206.35,206.66,206.16,206.33,3177.0
2023-10-06 10:55:00,206.52,206.53,206.2,206.33,4737.0,206.52,206.53,206.2,206.33,4737.0
2023-10-06 11:00:00,206.56,206.56,206.04,206.2,3020.0,206.56,206.56,206.04,206.2,3020.0
2023-10-06 11:05:00,206.29,206.53,206.26,206.52,4457.0,206.29,206.53,206.26,206.52,4457.0
2023-10-06 11:10:00,206.51,206.67,206.45,206.56,3163.0,206.51,206.67,206.45,206.56,3163.0
2023-10-06 11:15:00,206.67,206.87,206.48,206.57,4071.0,206.67,206.87,206.48,206.57,4071.0
2023-10-06 11:20:00,206.7,206.92,206.7,206.92,1513.0,206.7,206.92,206.7,206.92,1513.0
2023-10-06 11:25:00,206.9,207.18,206.81,207.16,1640.0,206.9,207.18,206.81,207.16,1640.0
2023-10-06 11:30:00,207.26,207.93,207.16,207.91,3075.0,207.26,207.93,207.16,207.91,3075.0
2023-10-06 11:35:00,207.91,208.2,207.78,208.2,2200.0,207.91,208.2,207.78,208.2,2200.0
2023-10-06 11:40:00,208.24,208.49,208.15,208.21,3942.0,208.24,208.49,208.15,208.21,3942.0
2023-10-06 11:45:00,208.09,208.2,207.97,208.2,1175.0,208.09,208.2,207.97,208.2,1175.0
2023-10-06 11:50:00,208.12,208.78,208.03,208.78,2400.0,208.12,208.78,208.03,208.78,2400.0
2023-10-06 11:55:00,208.65,208.65,208.34,208.58,4649.0,208.65,208.65,208.34,208.58,4649.0
2023-10-06 12:00:00,208.64,208.72,208.5,208.51,2554.0,208.64,208.72,208.5,208.51,2554.0
2023-10-06 12:05:00,208.42,209.05,208.42,208.97,3591.0,208.42,209.05,208.42,208.97,3591.0
2023-10-06 12:10:00,208.89,209.15,208.84,209.05,7167.0,208.89,209.15,208.84,209.05,7167.0
2023-10-06 12:15:00,209.16,209.29,209.06,209.12,5640.0,209.16,209.29,209.06,209.12,5640.0
2023-10-06 12:20:00,209.13,209.18,208.76,208.85,5915.0,209.13,209.18,208.76,208.85,5915.0
2023-10-06 12:25:00,208.83,209.06,208.73,208.73,3393.0,208.83,209.06,208.73,208.73,3393.0
2023-10-06 12:30:00,208.72,208.79,208.54,208.54,1790.0,208.72,208.79,208.54,208.54,1790.0
2023-10-06 12:35:00,208.52,208.8,208.52,208.54,2050.0,208.52,208.8,208.52,208.54,2050.0
2023-10-06 12:40:00,208.53,208.81,208.52,208.79,1500.0,208.53,208.81,208.52,208.79,1500.0
2023-10-06 12:45:00,208.86,209.28,208.82,209.24,2599.0,208.86,209.28,208.82,209.24,2599.0
2023-10-06 12:50:00,209.35,209.5,209.28,209.46,5493.0,209.35,209.5,209.28,209.46,5493.0
2023-10-06 12:55:00,209.46,209.52,209.32,209.47,4516.0,209.46,209.52,209.32,209.47,4516.0
2023-10-06 13:00:00,209.58,209.58,209.18,209.18,4084.0,209.58,209.58,209.18,209.18,4084.0
2023-10-06 13:05:00,209.15,209.32,208.93,208.94,4407.0,209.15,209.32,208.93,208.94,4407.0
2023-10-06 13:10:00,208.84,209.15,208.79,209.1,5068.0,208.84,209.15,208.79,209.1,5068.0
2023-10-06 13:15:00,209.17,209.52,209.16,209.52,2400.0,209.17,209.52,209.16,209.52,2400.0
2023-10-06 13:20:00,209.63,210.27,209.62,209.93,15161.0,209.63,210.27,209.62,209.93,15161.0
2023-10-06 13:25:00,209.97,210.17,209.83,210.04,2274.0,209.97,210.17,209.83,210.04,2274.0
2023-10-06 13:30:00,210.11,210.24,210.06,210.06,2425.0,210.11,210.24,210.06,210.06,2425.0
2023-10-06 13:35:00,210.1,210.26,209.55,209.56,3499.0,210.1,210.26,209.55,209.56,3499.0
2023-10-06 13:40:00,209.67,209.8,209.5,209.66,3069.0,209.67,209.8,209.5,209.66,3069.0
2023-10-06 13:45:00,209.65,209.74,209.39,209.68,3776.0,209.65,209.74,209.39,209.68,3776.0
2023-10-06 13:50:00,209.72,209.88,209.54,209.55,3373.0,209.72,209.88,209.54,209.55,3373.0
2023-10-06 13:55:00,209.65,209.91,209.65,209.82,4798.0,209.65,209.91,209.65,209.82,4798.0
2023-10-06 14:00:00,209.74,209.77,209.41,209.41,2943.0,209.74,209.77,209.41,209.41,2943.0
2023-10-06 14:05:00,209.4,209.45,209.31,209.45,2733.0,209.4,209.45,209.31,209.45,2733.0
2023-10-06 14:10:00,209.43,209.59,209.37,209.37,2644.0,209.43,209.59,209.37,209.37,2644.0
2023-10-06 14:15:00,209.3,209.41,209.3,209.36,640.0,209.3,209.41,209.3,209.36,640.0
2023-10-06 14:20:00,209.34,209.6,209.29,209.49,3484.0,209.34,209.6,209.29,209.49,3484.0
2023-10-06 14:25:00,209.63,209.65,209.37,209.38,3728.0,209.63,209.65,209.37,209.38,3728.0
2023-10-06 14:30:00,209.42,209.68,209.42,209.66,7201.0,209.42,209.68,209.42,209.66,7201.0
2023-10-06 14:35:00,209.7,209.93,209.6,209.93,3929.0,209.7,209.93,209.6,209.93,3929.0
2023-10-06 14:40:00,209.87,210.25,209.87,210.08,5072.0,209.87,210.25,209.87,210.08,5072.0
2023-10-06 14:45:00,210.14,210.3,209.76,209.77,6171.0,210.14,210.3,209.76,209.77,6171.0
2023-10-06 14:50:00,209.76,209.83,209.66,209.75,2629.0,209.76,209.83,209.66,209.75,2629.0
2023-10-06 14:55:00,209.63,209.77,209.58,209.77,3466.0,209.63,209.77,209.58,209.77,3466.0
2023-10-06 15:00:00,209.86,209.89,209.56,209.59,3385.0,209.86,209.89,209.56,209.59,3385.0
2023-10-06 15:05:00,209.58,209.85,209.58,209.78,3840.0,209.58,209.85,209.58,209.78,3840.0
2023-10-06 15:10:00,209.77,209.83,209.56,209.56,3390.0,209.77,209.83,209.56,209.56,3390.0
2023-10-06 15:15:00,209.61,209.65,209.47,209.55,4805.0,209.61,209.65,209.47,209.55,4805.0
2023-10-06 15:20:00,209.54,209.68,209.51,209.68,3308.0,209.54,209.68,209.51,209.68,3308.0
2023-10-06 15:25:00,209.73,209.96,209.7,209.85,4973.0,209.73,209.96,209.7,209.85,4973.0
2023-10-06 15:30:00,209.85,210.02,209.8,209.82,7980.0,209.85,210.02,209.8,209.82,7980.0
2023-10-06 15:35:00,209.82,209.95,209.73,209.77,8366.0,209.82,209.95,209.73,209.77,8366.0
2023-10-06 15:40:00,209.81,209.91,209.75,209.83,12888.0,209.81,209.91,209.75,209.83,12888.0
2023-10-06 15:45:00,209.85,210.22,209.85,210.0,11803.0,209.85,210.22,209.85,210.0,11803.0
2023-10-06 15:50:00,209.97,210.11,209.73,209.92,23057.0,209.97,210.11,209.73,209.92,23057.0
2023-10-06 15:55:00,209.9,210.25,209.67,209.67,73059.0,209.9,210.25,209.67,209.67,73059.0
2023-10-09 09:30:00,207.95,208.56,207.95,208.55,6209.0,207.95,208.56,207.95,208.55,6209.0
2023-10-09 09:35:00,207.72,208.22,207.61,207.89,1596.0,207.72,208.22,207.61,207.89,1596.0
2023-10-09 09:40:00,208.58,209.13,208.58,209.13,1000.0,208.58,209.13,208.58,209.13,1000.0
2023-10-09 09:45:00,208.76,209.83,208.49,209.83,2600.0,208.76,209.83,208.49,209.83,2600.0
2023-10-09 09:50:00,209.97,210.16,209.29,209.59,808.0,209.97,210.16,209.29,209.59,808.0
2023-10-09 09:55:00,209.38,209.61,209.34,209.41,1069.0,209.38,209.61,209.34,209.41,1069.0
2023-10-09 10:00:00,209.51,209.76,209.34,209.34,800.0,209.51,209.76,209.34,209.34,800.0
2023-10-09 10:05:00,209.33,209.69,209.1,209.62,13835.0,209.33,209.69,209.1,209.62,13835.0
2023-10-09 10:10:00,209.62,210.27,209.61,209.99,4354.0,209.62,210.27,209.61,209.99,4354.0
2023-10-09 10:15:00,209.83,210.11,209.83,210.04,1400.0,209.83,210.11,209.83,210.04,1400.0
2023-10-09 10:20:00,210.0,210.36,209.82,210.36,1265.0,210.0,210.36,209.82,210.36,1265.0
2023-10-09 10:25:00,210.39,210.5,209.85,210.03,2201.0,210.39,210.5,209.85,210.03,2201.0
2023-10-09 10:30:00,210.08,210.08,210.01,210.05,482.0,210.08,210.08,210.01,210.05,482.0
2023-10-09 10:35:00,209.9,210.19,209.85,210.03,2969.0,209.9,210.19,209.85,210.03,2969.0
2023-10-09 10:40:00,210.02,210.02,209.58,209.92,3648.0,210.02,210.02,209.58,209.92,3648.0
2023-10-09 10:45:00,209.89,209.97,209.56,209.56,1193.0,209.89,209.97,209.56,209.56,1193.0
2023-10-09 10:50:00,209.63,209.86,209.63,209.86,845.0,209.63,209.86,209.63,209.86,845.0
2023-10-09 10:55:00,209.76,209.81,209.63,209.65,1397.0,209.76,209.81,209.63,209.65,1397.0
2023-10-09 11:00:00,209.55,209.77,209.46,209.53,1998.0,209.55,209.77,209.46,209.53,1998.0
2023-10-09 11:05:00,209.56,209.56,209.17,209.28,3344.0,209.56,209.56,209.17,209.28,3344.0
2023-10-09 11:10:00,209.11,209.24,209.01,209.09,2251.0,209.11,209.24,209.01,209.09,2251.0
2023-10-09 11:15:00,209.09,209.09,208.54,208.72,4200.0,209.09,209.09,208.54,208.72,4200.0
2023-10-09 11:20:00,208.62,208.87,208.61,208.86,2703.0,208.62,208.87,208.61,208.86,2703.0
2023-10-09 11:25:00,208.88,209.32,208.72,209.32,2473.0,208.88,209.32,208.72,209.32,2473.0
2023-10-09 11:30:00,209.45,209.78,209.44,209.76,714.0,209.45,209.78,209.44,209.76,714.0
2023-10-09 11:35:00,209.66,209.67,209.42,209.54,3177.0,209.66,209.67,209.42,209.54,3177.0
2023-10-09 11:40:00,209.53,209.59,209.44,209.44,1286.0,209.53,209.59,209.44,209.44,1286.0
2023-10-09 11:45:00,209.53,209.55,209.39,209.43,2711.0,209.53,209.55,209.39,209.43,2711.0
2023-10-09 11:50:00,209.5,209.85,209.5,209.81,2566.0,209.5,209.85,209.5,209.81,2566.0
2023-10-09 11:55:00,209.88,210.1,209.82,210.09,2100.0,209.88,210.1,209.82,210.09,2100.0
2023-10-09 12:00:00,210.09,210.37,210.03,210.09,2074.0,210.09,210.37,210.03,210.09,2074.0
2023-10-09 12:05:00,210.26,210.39,210.17,210.39,782.0,210.26,210.39,210.17,210.39,782.0
2023-10-09 12:10:00,210.26,210.28,209.98,210.07,1667.0,210.26,210.28,209.98,210.07,1667.0
2023-10-09 12:15:00,210.1,210.24,210.1,210.24,1500.0,210.1,210.24,210.1,210.24,1500.0
2023-10-09 12:20:00,210.25,210.52,210.23,210.52,1320.0,210.25,210.52,210.23,210.52,1320.0
2023-10-09 12:25:00,210.45,210.48,210.24,210.24,2643.0,210.45,210.48,210.24,210.24,2643.0
2023-10-09 12:30:00,210.34,210.44,210.33,210.4,728.0,210.34,210.44,210.33,210.4,728.0
2023-10-09 12:35:00,210.39,210.56,210.24,210.56,2997.0,210.39,210.56,210.24,210.56,2997.0
2023-10-09 12:40:00,210.56,210.94,210.55,210.64,18603.0,210.56,210.94,210.55,210.64,18603.0
2023-10-09 12:45:00,210.63,210.74,210.58,210.74,1820.0,210.63,210.74,210.58,210.74,1820.0
2023-10-09 12:50:00,210.78,210.81,210.78,210.81,200.0,210.78,210.81,210.78,210.81,200.0
2023-10-09 12:55:00,210.79,210.84,210.57,210.62,2976.0,210.79,210.84,210.57,210.62,2976.0
2023-10-09 13:00:00,210.64,210.73,210.63,210.64,774.0,210.64,210.73,210.63,210.64,774.0
2023-10-09 13:05:00,210.63,210.82,210.63,210.82,524.0,210.63,210.82,210.63,210.82,524.0
2023-10-09 13:10:00,210.78,210.78,210.77,210.78,100.0,210.78,210.78,210.77,210.78,100.0
2023-10-09 13:15:00,210.7,210.78,210.7,210.78,300.0,210.7,210.78,210.7,210.78,300.0
2023-10-09 13:20:00,210.77,210.89,210.76,210.84,2446.0,210.77,210.89,210.76,210.84,2446.0
2023-10-09 13:25:00,210.97,211.19,210.92,211.18,2485.0,210.97,211.19,210.92,211.18,2485.0
2023-10-09 13:30:00,211.22,211.43,211.22,211.37,600.0,211.22,211.43,211.22,211.37,600.0
2023-10-09 13:35:00,211.45,211.5,211.35,211.5,2407.0,211.45,211.5,211.35,211.5,2407.0
2023-10-09 13:40:00,211.63,211.79,211.5,211.77,5553.0,211.63,211.79,211.5,211.77,5553.0
2023-10-09 13:45:00,211.78,211.97,211.77,211.96,1654.0,211.78,211.97,211.77,211.96,1654.0
2023-10-09 13:50:00,211.97,212.1,211.87,211.9,5908.0,211.97,212.1,211.87,211.9,5908.0
2023-10-09 13:55:00,212.02,212.03,211.85,211.95,2264.0,212.02,212.03,211.85,211.95,2264.0
2023-10-09 14:00:00,211.87,211.87,211.62,211.68,4110.0,211.87,211.87,211.62,211.68,4110.0
2023-10-09 14:05:00,211.78,212.12,211.78,212.02,1200.0,211.78,212.12,211.78,212.02,1200.0
2023-10-09 14:10:00,212.01,212.25,211.87,211.88,1662.0,212.01,212.25,211.87,211.88,1662.0
2023-10-09 14:15:00,211.87,212.09,211.87,212.02,1930.0,211.87,212.09,211.87,212.02,1930.0
2023-10-09 14:20:00,212.0,212.1,212.0,212.07,1502.0,212.0,212.1,212.0,212.07,1502.0
2023-10-09 14:25:00,212.12,212.27,212.0,212.27,1654.0,212.12,212.27,212.0,212.27,1654.0
2023-10-09 14:30:00,212.36,212.36,212.24,212.28,1500.0,212.36,212.36,212.24,212.28,1500.0
2023-10-09 14:35:00,212.28,212.28,211.99,212.15,4992.0,212.28,212.28,211.99,212.15,4992.0
2023-10-09 14:40:00,212.06,212.31,212.06,212.3,3467.0,212.06,212.31,212.06,212.3,3467.0
2023-10-09 14:45:00,212.4,212.49,212.29,212.3,2977.0,212.4,212.49,212.29,212.3,2977.0
2023-10-09 14:50:00,212.33,212.33,212.04,212.15,1700.0,212.33,212.33,212.04,212.15,1700.0
2023-10-09 14:55:00,212.17,212.32,212.12,212.31,2571.0,212.17,212.32,212.12,212.31,2571.0
2023-10-09 15:00:00,212.41,212.82,212.37,212.81,9354.0,212.41,212.82,212.37,212.81,9354.0
2023-10-09 15:05:00,212.8,212.82,212.49,212.49,3338.0,212.8,212.82,212.49,212.49,3338.0
2023-10-09 15:10:00,212.54,212.54,212.27,212.37,2983.0,212.54,212.54,212.27,212.37,2983.0
2023-10-09 15:15:00,212.21,212.33,212.12,212.23,6590.0,212.21,212.33,212.12,212.23,6590.0
2023-10-09 15:20:00,212.3,212.52,212.27,212.43,2114.0,212.3,212.52,212.27,212.43,2114.0
2023-10-09 15:25:00,212.52,212.78,212.5,212.7,8206.0,212.52,212.78,212.5,212.7,8206.0
2023-10-09 15:30:00,212.7,212.74,212.58,212.63,7532.0,212.7,212.74,212.58,212.63,7532.0
2023-10-09 15:35:00,212.56,212.81,212.54,212.6,19169.0,212.56,212.81,212.54,212.6,19169.0
2023-10-09 15:40:00,212.6,212.95,212.33,212.95,12089.0,212.6,212.95,212.33,212.95,12089.0
2023-10-09 15:45:00,212.84,213.03,212.72,212.84,13963.0,212.84,213.03,212.72,212.84,13963.0
2023-10-09 15:50:00,212.79,213.12,212.78,213.09,24072.0,212.79,213.12,212.78,213.09,24072.0
2023-10-09 15:55:00,213.04,213.28,212.79,213.11,75620.0,213.04,213.28,212.79,213.11,75620.0
2023-10-10 09:30:00,212.87,214.09,212.87,213.01,7409.0,212.87,214.09,212.87,213.01,7409.0
2023-10-10 09:35:00,213.51,213.51,212.21,212.21,1500.0,213.51,213.51,212.21,212.21,1500.0
2023-10-10 09:40:00,212.31,213.31,211.69,213.02,8457.0,212.31,213.31,211.69,213.02,8457.0
2023-10-10 09:45:00,212.98,213.0,212.76,212.8,918.0,212.98,213.0,212.76,212.8,918.0
2023-10-10 09:50:00,212.62,212.9,212.62,212.67,900.0,212.62,212.9,212.62,212.67,900.0
2023-10-10 09:55:00,212.73,213.95,212.47,213.95,3206.0,212.73,213.95,212.47,213.95,3206.0
2023-10-10 10:00:00,213.24,213.5,213.24,213.5,1600.0,213.24,213.5,213.24,213.5,1600.0
2023-10-10 10:05:00,213.64,214.0,213.52,213.88,3814.0,213.64,214.0,213.52,213.88,3814.0
2023-10-10 10:10:00,213.88,214.57,213.87,214.57,2032.0,213.88,214.57,213.87,214.57,2032.0
2023-10-10 10:15:00,214.68,214.68,214.35,214.48,2165.0,214.68,214.68,214.35,214.48,2165.0
2023-10-10 10:20:00,214.52,214.71,214.39,214.71,3067.0,214.52,214.71,214.39,214.71,3067.0
2023-10-10 10:25:00,214.72,214.91,214.37,214.9,1613.0,214.72,214.91,214.37,214.9,1613.0
2023-10-10 10:30:00,214.93,215.15,214.82,215.02,3252.0,214.93,215.15,214.82,215.02,3252.0
2023-10-10 10:35:00,214.92,215.01,214.68,214.68,1202.0,214.92,215.01,214.68,214.68,1202.0
2023-10-10 10:40:00,214.75,214.77,214.42,214.46,1480.0,214.75,214.77,214.42,214.46,1480.0
2023-10-10 10:45:00,214.44,214.48,213.98,214.05,2156.0,214.44,214.48,213.98,214.05,2156.0
2023-10-10 10:50:00,214.05,214.55,214.04,214.39,1380.0,214.05,214.55,214.04,214.39,1380.0
2023-10-10 10:55:00,214.32,214.32,214.1,214.1,512.0,214.32,214.32,214.1,214.1,512.0
2023-10-10 11:00:00,214.09,214.15,214.02,214.06,1100.0,214.09,214.15,214.02,214.06,1100.0
2023-10-10 11:05:00,214.17,214.19,213.98,213.99,2989.0,214.17,214.19,213.98,213.99,2989.0
2023-10-10 11:10:00,214.16,214.33,213.96,214.33,2238.0,214.16,214.33,213.96,214.33,2238.0
2023-10-10 11:15:00,214.44,214.53,214.42,214.43,1062.0,214.44,214.53,214.42,214.43,1062.0
2023-10-10 11:20:00,214.4,214.44,213.75,214.44,37231.0,214.4,214.44,213.75,214.44,37231.0
2023-10-10 11:25:00,214.47,214.58,214.46,214.47,615.0,214.47,214.58,214.46,214.47,615.0
2023-10-10 11:30:00,214.32,214.56,214.21,214.32,2176.0,214.32,214.56,214.21,214.32,2176.0
2023-10-10 11:35:00,214.32,214.32,213.98,213.98,1630.0,214.32,214.32,213.98,213.98,1630.0
2023-10-10 11:40:00,214.0,214.12,213.92,214.06,1800.0,214.0,214.12,213.92,214.06,1800.0
2023-10-10 11:45:00,213.96,214.17,213.92,214.09,2736.0,213.96,214.17,213.92,214.09,2736.0
2023-10-10 11:50:00,214.09,214.1,213.81,213.89,1231.0,214.09,214.1,213.81,213.89,1231.0
2023-10-10 11:55:00,213.89,215.09,213.89,215.09,15829.0,213.89,215.09,213.89,215.09,15829.0
2023-10-10 12:00:00,214.98,215.28,214.71,214.9,5212.0,214.98,215.28,214.71,214.9,5212.0
2023-10-10 12:05:00,214.75,214.86,214.65,214.69,1604.0,214.75,214.86,214.65,214.69,1604.0
2023-10-10 12:10:00,214.94,215.01,214.84,214.96,3008.0,214.94,215.01,214.84,214.96,3008.0
2023-10-10 12:15:00,215.04,215.04,214.7,214.76,1300.0,215.04,215.04,214.7,214.76,1300.0
2023-10-10 12:20:00,214.8,214.8,214.5,214.69,2346.0,214.8,214.8,214.5,214.69,2346.0
2023-10-10 12:25:00,214.64,214.71,214.59,214.67,1250.0,214.64,214.71,214.59,214.67,1250.0
2023-10-10 12:30:00,214.6,214.75,214.51,214.61,3256.0,214.6,214.75,214.51,214.61,3256.0
2023-10-10 12:35:00,214.57,214.75,214.53,214.63,3321.0,214.57,214.75,214.53,214.63,3321.0
2023-10-10 12:40:00,214.63,214.63,214.6,214.6,500.0,214.63,214.63,214.6,214.6,500.0
2023-10-10 12:45:00,214.64,214.71,214.56,214.62,3300.0,214.64,214.71,214.56,214.62,3300.0
2023-10-10 12:50:00,214.54,214.62,214.54,214.62,300.0,214.54,214.62,214.54,214.62,300.0
2023-10-10 12:55:00,214.63,214.73,214.58,214.73,1563.0,214.63,214.73,214.58,214.73,1563.0
2023-10-10 13:00:00,214.65,214.73,214.15,214.15,2214.0,214.65,214.73,214.15,214.15,2214.0
2023-10-10 13:05:00,213.99,214.07,213.71,213.94,3420.0,213.99,214.07,213.71,213.94,3420.0
2023-10-10 13:10:00,213.8,213.8,213.59,213.59,689.0,213.8,213.8,213.59,213.59,689.0
2023-10-10 13:15:00,213.71,213.77,213.57,213.76,1474.0,213.71,213.77,213.57,213.76,1474.0
2023-10-10 13:20:00,213.85,214.03,213.69,213.85,4461.0,213.85,214.03,213.69,213.85,4461.0
2023-10-10 13:25:00,213.96,214.07,213.95,214.07,606.0,213.96,214.07,213.95,214.07,606.0
2023-10-10 13:30:00,214.14,214.32,214.08,214.32,512.0,214.14,214.32,214.08,214.32,512.0
2023-10-10 13:35:00,214.26,214.34,214.26,214.28,600.0,214.26,214.34,214.26,214.28,600.0
2023-10-10 13:40:00,214.37,214.48,214.37,214.48,904.0,214.37,214.48,214.37,214.48,904.0
2023-10-10 13:45:00,214.49,214.49,214.22,214.22,706.0,214.49,214.49,214.22,214.22,706.0
2023-10-10 13:50:00,214.31,214.41,214.16,214.31,2357.0,214.31,214.41,214.16,214.31,2357.0
2023-10-10 13:55:00,214.34,214.57,214.33,214.54,2600.0,214.34,214.57,214.33,214.54,2600.0
2023-10-10 14:00:00,214.46,214.66,214.45,214.53,400.0,214.46,214.66,214.45,214.53,400.0
2023-10-10 14:05:00,214.47,214.48,214.41,214.43,734.0,214.47,214.48,214.41,214.43,734.0
2023-10-10 14:10:00,214.44,214.53,214.1,214.1,3138.0,214.44,214.53,214.1,214.1,3138.0
2023-10-10 14:15:00,213.99,214.1,213.85,214.03,3692.0,213.99,214.1,213.85,214.03,3692.0
2023-10-10 14:20:00,214.07,214.23,213.96,213.99,2614.0,214.07,214.23,213.96,213.99,2614.0
2023-10-10 14:25:00,213.89,214.1,213.88,213.96,2700.0,213.89,214.1,213.88,213.96,2700.0
2023-10-10 14:30:00,213.96,214.14,213.89,214.0,5455.0,213.96,214.14,213.89,214.0,5455.0
2023-10-10 14:35:00,213.99,214.08,213.92,214.03,3700.0,213.99,214.08,213.92,214.03,3700.0
2023-10-10 14:40:00,213.99,214.11,213.95,213.99,2516.0,213.99,214.11,213.95,213.99,2516.0
2023-10-10 14:45:00,213.97,214.1,213.8,213.94,4133.0,213.97,214.1,213.8,213.94,4133.0
2023-10-10 14:50:00,214.03,214.08,213.8,213.82,6877.0,214.03,214.08,213.8,213.82,6877.0
2023-10-10 14:55:00,213.8,213.81,213.31,213.65,8217.0,213.8,213.81,213.31,213.65,8217.0
2023-10-10 15:00:00,213.65,213.78,213.64,213.68,1999.0,213.65,213.78,213.64,213.68,1999.0
2023-10-10 15:05:00,213.83,213.9,213.67,213.9,3577.0,213.83,213.9,213.67,213.9,3577.0
2023-10-10 15:10:00,213.84,214.04,213.84,213.96,3285.0,213.84,214.04,213.84,213.96,3285.0
2023-10-10 15:15:00,214.03,214.1,213.94,214.01,3430.0,214.03,214.1,213.94,214.01,3430.0
2023-10-10 15:20:00,214.01,214.07,213.89,214.02,2516.0,214.01,214.07,213.89,214.02,2516.0
2023-10-10 15:25:00,213.95,214.1,213.94,214.0,3755.0,213.95,214.1,213.94,214.0,3755.0
2023-10-10 15:30:00,214.06,214.21,213.9,214.06,10790.0,214.06,214.21,213.9,214.06,10790.0
2023-10-10 15:35:00,214.01,214.27,214.0,214.16,4420.0,214.01,214.27,214.0,214.16,4420.0
2023-10-10 15:40:00,214.2,214.32,213.85,213.86,7285.0,214.2,214.32,213.85,213.86,7285.0
2023-10-10 15:45:00,213.88,214.03,213.76,213.79,7159.0,213.88,214.03,213.76,213.79,7159.0
2023-10-10 15:50:00,213.82,213.89,213.61,213.64,16939.0,213.82,213.89,213.61,213.64,16939.0
2023-10-10 15:55:00,213.66,213.93,213.64,213.86,33948.0,213.66,213.93,213.64,213.86,33948.0
2023-10-11 09:30:00,214.08,216.0,214.06,216.0,9290.0,214.08,216.0,214.06,216.0,9290.0
2023-10-11 09:35:00,216.13,216.26,215.86,216.26,1459.0,216.13,216.26,215.86,216.26,1459.0
2023-10-11 09:40:00,216.26,216.61,215.87,216.06,2800.0,216.26,216.61,215.87,216.06,2800.0
2023-10-11 09:45:00,215.97,216.47,215.93,216.47,1209.0,215.97,216.47,215.93,216.47,1209.0
2023-10-11 09:50:00,216.4,216.58,216.32,216.45,2000.0,216.4,216.58,216.32,216.45,2000.0
2023-10-11 09:55:00,216.34,216.49,216.0,216.48,2408.0,216.34,216.49,216.0,216.48,2408.0
2023-10-11 10:00:00,216.28,216.28,215.76,215.77,822.0,216.28,216.28,215.76,215.77,822.0
2023-10-11 10:05:00,215.75,216.22,215.75,216.11,1000.0,215.75,216.22,215.75,216.11,1000.0
2023-10-11 10:10:00,216.04,216.04,215.61,215.64,1100.0,216.04,216.04,215.61,215.64,1100.0
2023-10-11 10:15:00,215.49,215.63,215.19,215.19,2075.0,215.49,215.63,215.19,215.19,2075.0
2023-10-11 10:20:00,215.24,215.39,215.23,215.3,1613.0,215.24,215.39,215.23,215.3,1613.0
2023-10-11 10:25:00,215.28,215.28,214.9,214.91,800.0,215.28,215.28,214.9,214.91,800.0
2023-10-11 10:30:00,214.94,214.94,214.71,214.91,1365.0,214.94,214.94,214.71,214.91,1365.0
2023-10-11 10:35:00,215.14,215.27,215.07,215.17,1257.0,215.14,215.27,215.07,215.17,1257.0
2023-10-11 10:40:00,215.01,215.01,215.0,215.0,200.0,215.01,215.01,215.0,215.0,200.0
2023-10-11 10:45:00,214.91,215.01,214.85,214.98,800.0,214.91,215.01,214.85,214.98,800.0
2023-10-11 10:50:00,215.12,215.77,215.12,215.77,1377.0,215.12,215.77,215.12,215.77,1377.0
2023-10-11 10:55:00,215.81,215.97,215.66,215.73,1439.0,215.81,215.97,215.66,215.73,1439.0
2023-10-11 11:00:00,215.86,215.91,215.85,215.91,1102.0,215.86,215.91,215.85,215.91,1102.0
2023-10-11 11:05:00,215.89,216.28,215.89,216.25,809.0,215.89,216.28,215.89,216.25,809.0
2023-10-11 11:10:00,216.39,216.39,215.87,215.98,6140.0,216.39,216.39,215.87,215.98,6140.0
2023-10-11 11:15:00,215.86,216.04,215.86,215.96,1104.0,215.86,216.04,215.86,215.96,1104.0
2023-10-11 11:20:00,216.12,216.36,216.12,216.3,600.0,216.12,216.36,216.12,216.3,600.0
2023-10-11 11:25:00,216.38,216.68,216.35,216.35,2336.0,216.38,216.68,216.35,216.35,2336.0
2023-10-11 11:30:00,216.62,216.85,216.61,216.61,1800.0,216.62,216.85,216.61,216.61,1800.0
2023-10-11 11:35:00,216.71,216.85,216.47,216.59,1244.0,216.71,216.85,216.47,216.59,1244.0
2023-10-11 11:40:00,216.41,216.41,216.22,216.23,1306.0,216.41,216.41,216.22,216.23,1306.0
2023-10-11 11:45:00,216.16,216.36,216.16,216.25,1108.0,216.16,216.36,216.16,216.25,1108.0
2023-10-11 11:50:00,216.26,216.75,216.24,216.67,955.0,216.26,216.75,216.24,216.67,955.0
2023-10-11 11:55:00,216.65,216.65,216.57,216.6,1211.0,216.65,216.65,216.57,216.6,1211.0
2023-10-11 12:00:00,216.68,217.0,216.68,216.96,1446.0,216.68,217.0,216.68,216.96,1446.0
2023-10-11 12:05:00,216.92,217.12,216.88,217.12,2951.0,216.92,217.12,216.88,217.12,2951.0
2023-10-11 12:10:00,217.13,217.28,216.8,216.8,28954.0,217.13,217.28,216.8,216.8,28954.0
2023-10-11 12:15:00,216.88,217.14,216.24,216.37,11700.0,216.88,217.14,216.24,216.37,11700.0
2023-10-11 12:20:00,216.39,216.39,216.09,216.17,3100.0,216.39,216.39,216.09,216.17,3100.0
2023-10-11 12:25:00,216.17,216.4,216.17,216.37,1412.0,216.17,216.4,216.17,216.37,1412.0
2023-10-11 12:30:00,216.37,216.37,215.8,215.8,5443.0,216.37,216.37,215.8,215.8,5443.0
2023-10-11 12:35:00,215.78,215.85,215.56,215.56,2411.0,215.78,215.85,215.56,215.56,2411.0
2023-10-11 12:40:00,215.51,215.78,215.51,215.69,4543.0,215.51,215.78,215.51,215.69,4543.0
2023-10-11 12:45:00,215.65,215.65,215.62,215.63,500.0,215.65,215.65,215.62,215.63,500.0
2023-10-11 12:50:00,215.63,215.9,215.62,215.81,2905.0,215.63,215.9,215.62,215.81,2905.0
2023-10-11 12:55:00,215.81,215.9,215.58,215.62,3054.0,215.81,215.9,215.58,215.62,3054.0
2023-10-11 13:00:00,215.61,215.68,215.52,215.61,2140.0,215.61,215.68,215.52,215.61,2140.0
2023-10-11 13:05:00,215.62,215.63,215.42,215.46,6931.0,215.62,215.63,215.42,215.46,6931.0
2023-10-11 13:10:00,215.33,215.48,215.32,215.41,1225.0,215.33,215.48,215.32,215.41,1225.0
2023-10-11 13:15:00,215.4,215.4,214.67,214.67,2580.0,215.4,215.4,214.67,214.67,2580.0
2023-10-11 13:20:00,214.64,214.77,214.37,214.62,12281.0,214.64,214.77,214.37,214.62,12281.0
2023-10-11 13:25:00,214.66,215.3,214.66,215.13,14334.0,214.66,215.3,214.66,215.13,14334.0
2023-10-11 13:30:00,215.13,215.15,214.8,214.88,1749.0,215.13,215.15,214.8,214.88,1749.0
2023-10-11 13:35:00,214.93,214.95,214.7,214.79,1400.0,214.93,214.95,214.7,214.79,1400.0
2023-10-11 13:40:00,214.79,214.89,214.77,214.82,784.0,214.79,214.89,214.77,214.82,784.0
2023-10-11 13:45:00,214.93,214.93,214.79,214.89,1113.0,214.93,214.93,214.79,214.89,1113.0
2023-10-11 13:50:00,214.89,215.17,214.89,215.16,1201.0,214.89,215.17,214.89,215.16,1201.0
2023-10-11 13:55:00,215.16,215.39,215.16,215.23,1360.0,215.16,215.39,215.16,215.23,1360.0
2023-10-11 14:00:00,215.39,215.64,215.39,215.56,3720.0,215.39,215.64,215.39,215.56,3720.0
2023-10-11 14:05:00,215.55,215.55,215.43,215.5,1820.0,215.55,215.55,215.43,215.5,1820.0
2023-10-11 14:10:00,215.45,215.63,215.44,215.48,2910.0,215.45,215.63,215.44,215.48,2910.0
2023-10-11 14:15:00,215.39,215.58,215.38,215.58,3192.0,215.39,215.58,215.38,215.58,3192.0
2023-10-11 14:20:00,215.48,215.99,215.45,215.84,3720.0,215.48,215.99,215.45,215.84,3720.0
2023-10-11 14:25:00,215.84,215.94,215.82,215.84,2809.0,215.84,215.94,215.82,215.84,2809.0
2023-10-11 14:30:00,215.77,216.0,215.57,215.97,9600.0,215.77,216.0,215.57,215.97,9600.0
2023-10-11 14:35:00,216.12,216.28,216.03,216.08,2680.0,216.12,216.28,216.03,216.08,2680.0
2023-10-11 14:40:00,216.09,216.27,216.03,216.22,3000.0,216.09,216.27,216.03,216.22,3000.0
2023-10-11 14:45:00,216.22,216.42,216.14,216.31,8336.0,216.22,216.42,216.14,216.31,8336.0
2023-10-11 14:50:00,216.31,216.33,216.15,216.32,5474.0,216.31,216.33,216.15,216.32,5474.0
2023-10-11 14:55:00,216.26,216.37,216.19,216.32,3702.0,216.26,216.37,216.19,216.32,3702.0
2023-10-11 15:00:00,216.37,216.53,216.34,216.42,6024.0,216.37,216.53,216.34,216.42,6024.0
2023-10-11 15:05:00,216.44,216.67,216.08,216.24,10067.0,216.44,216.67,216.08,216.24,10067.0
2023-10-11 15:10:00,216.24,216.38,216.05,216.05,11447.0,216.24,216.38,216.05,216.05,11447.0
2023-10-11 15:15:00,216.06,216.22,215.71,216.22,18693.0,216.06,216.22,215.71,216.22,18693.0
2023-10-11 15:20:00,216.2,216.2,215.83,215.9,2679.0,216.2,216.2,215.83,215.9,2679.0
2023-10-11 15:25:00,215.9,216.04,215.74,215.74,7193.0,215.9,216.04,215.74,215.74,7193.0
2023-10-11 15:30:00,215.8,215.8,215.46,215.52,4252.0,215.8,215.8,215.46,215.52,4252.0
2023-10-11 15:35:00,215.42,215.47,215.18,215.45,13333.0,215.42,215.47,215.18,215.45,13333.0
2023-10-11 15:40:00,215.5,216.0,215.5,215.84,9028.0,215.5,216.0,215.5,215.84,9028.0
2023-10-11 15:45:00,215.84,215.96,215.73,215.89,11307.0,215.84,215.96,215.73,215.89,11307.0
2023-10-11 15:50:00,215.89,216.55,215.89,216.42,37461.0,215.89,216.55,215.89,216.42,37461.0
2023-10-11 15:55:00,216.42,216.96,216.29,216.87,99250.0,216.42,216.96,216.29,216.87,99250.0
2023-10-12 09:30:00,217.51,218.3,217.28,218.3,6523.0,217.51,218.3,217.28,218.3,6523.0
2023-10-12 09:35:00,218.12,218.12,217.28,217.28,3210.0,218.12,218.12,217.28,217.28,3210.0
2023-10-12 09:40:00,217.06,217.44,215.51,215.51,2522.0,217.06,217.44,215.51,215.51,2522.0
2023-10-12 09:45:00,215.39,215.5,214.15,214.42,11856.0,215.39,215.5,214.15,214.42,11856.0
2023-10-12 09:50:00,214.53,215.85,214.53,215.73,5467.0,214.53,215.85,214.53,215.73,5467.0
2023-10-12 09:55:00,215.72,216.52,215.72,216.19,4500.0,215.72,216.52,215.72,216.19,4500.0
2023-10-12 10:00:00,216.19,217.34,215.86,217.01,30853.0,216.19,217.34,215.86,217.01,30853.0
2023-10-12 10:05:00,217.2,217.55,217.2,217.49,3342.0,217.2,217.55,217.2,217.49,3342.0
2023-10-12 10:10:00,217.59,218.15,217.49,218.01,6318.0,217.59,218.15,217.49,218.01,6318.0
2023-10-12 10:15:00,218.01,218.06,217.76,217.84,4089.0,218.01,218.06,217.76,217.84,4089.0
2023-10-12 10:20:00,217.81,218.11,217.74,217.97,2720.0,217.81,218.11,217.74,217.97,2720.0
2023-10-12 10:25:00,217.83,218.06,217.7,217.82,7022.0,217.83,218.06,217.7,217.82,7022.0
2023-10-12 10:30:00,218.02,218.22,217.85,218.09,4330.0,218.02,218.22,217.85,218.09,4330.0
2023-10-12 10:35:00,218.05,218.09,217.6,217.91,8233.0,218.05,218.09,217.6,217.91,8233.0
2023-10-12 10:40:00,217.89,218.4,217.89,218.1,13173.0,217.89,218.4,217.89,218.1,13173.0
2023-10-12 10:45:00,217.5,217.5,216.82,217.23,5925.0,217.5,217.5,216.82,217.23,5925.0
2023-10-12 10:50:00,217.25,217.37,216.5,216.72,10070.0,217.25,217.37,216.5,216.72,10070.0
2023-10-12 10:55:00,216.6,216.92,216.09,216.61,4145.0,216.6,216.92,216.09,216.61,4145.0
2023-10-12 11:00:00,216.72,216.72,216.12,216.45,3650.0,216.72,216.72,216.12,216.45,3650.0
2023-10-12 11:05:00,216.38,216.75,216.36,216.75,4517.0,216.38,216.75,216.36,216.75,4517.0
2023-10-12 11:10:00,216.78,217.31,216.78,217.25,2862.0,216.78,217.31,216.78,217.25,2862.0
2023-10-12 11:15:00,217.19,217.65,217.12,217.65,5087.0,217.19,217.65,217.12,217.65,5087.0
2023-10-12 11:20:00,217.69,217.75,217.23,217.46,4400.0,217.69,217.75,217.23,217.46,4400.0
2023-10-12 11:25:00,217.31,217.46,216.92,216.93,4949.0,217.31,217.46,216.92,216.93,4949.0
2023-10-12 11:30:00,217.04,217.44,217.04,217.44,2040.0,217.04,217.44,217.04,217.44,2040.0
2023-10-12 11:35:00,217.54,217.57,217.24,217.25,3442.0,217.54,217.57,217.24,217.25,3442.0
2023-10-12 11:40:00,217.44,217.64,217.44,217.53,600.0,217.44,217.64,217.44,217.53,600.0
2023-10-12 11:45:00,217.76,218.09,217.73,218.09,1600.0,217.76,218.09,217.73,218.09,1600.0
2023-10-12 11:50:00,217.99,217.99,217.84,217.96,2696.0,217.99,217.99,217.84,217.96,2696.0
2023-10-12 11:55:00,218.0,218.0,217.72,217.94,3471.0,218.0,218.0,217.72,217.94,3471.0
2023-10-12 12:00:00,217.94,217.94,217.82,217.89,1705.0,217.94,217.94,217.82,217.89,1705.0
2023-10-12 12:05:00,218.09,218.29,218.09,218.29,1100.0,218.09,218.29,218.09,218.29,1100.0
2023-10-12 12:10:00,218.28,218.32,218.05,218.13,3765.0,218.28,218.32,218.05,218.13,3765.0
2023-10-12 12:15:00,218.14,218.32,218.13,218.3,1705.0,218.14,218.32,218.13,218.3,1705.0
2023-10-12 12:20:00,218.29,218.3,218.11,218.12,2322.0,218.29,218.3,218.11,218.12,2322.0
2023-10-12 12:25:00,218.11,218.17,217.97,218.14,968.0,218.11,218.17,217.97,218.14,968.0
2023-10-12 12:30:00,218.16,218.32,218.14,218.15,2857.0,218.16,218.32,218.14,218.15,2857.0
2023-10-12 12:35:00,218.15,218.3,218.08,218.3,804.0,218.15,218.3,218.08,218.3,804.0
2023-10-12 12:40:00,218.28,218.57,218.28,218.52,2381.0,218.28,218.57,218.28,218.52,2381.0
2023-10-12 12:45:00,218.53,218.64,218.13,218.19,2028.0,218.53,218.64,218.13,218.19,2028.0
2023-10-12 12:50:00,218.12,218.14,218.0,218.0,700.0,218.12,218.14,218.0,218.0,700.0
2023-10-12 12:55:00,218.05,218.15,217.82,218.15,2349.0,218.05,218.15,217.82,218.15,2349.0
2023-10-12 13:00:00,218.13,218.13,217.58,217.58,3700.0,218.13,218.13,217.58,217.58,3700.0
2023-10-12 13:05:00,217.6,217.6,217.03,217.09,53866.0,217.6,217.6,217.03,217.09,53866.0
2023-10-12 13:10:00,216.97,217.11,216.5,216.5,3190.0,216.97,217.11,216.5,216.5,3190.0
2023-10-12 13:15:00,216.5,216.5,216.19,216.2,910.0,216.5,216.5,216.19,216.2,910.0
2023-10-12 13:20:00,216.28,216.37,216.15,216.35,2025.0,216.28,216.37,216.15,216.35,2025.0
2023-10-12 13:25:00,216.35,216.39,216.11,216.11,2757.0,216.35,216.39,216.11,216.11,2757.0
2023-10-12 13:30:00,216.11,216.14,215.85,215.85,2009.0,216.11,216.14,215.85,215.85,2009.0
2023-10-12 13:35:00,215.9,215.9,215.52,215.53,4716.0,215.9,215.9,215.52,215.53,4716.0
2023-10-12 13:40:00,215.53,216.25,215.44,216.24,59635.0,215.53,216.25,215.44,216.24,59635.0
2023-10-12 13:45:00,216.25,216.34,215.99,216.14,5884.0,216.25,216.34,215.99,216.14,5884.0
2023-10-12 13:50:00,216.01,216.08,215.87,215.97,5800.0,216.01,216.08,215.87,215.97,5800.0
2023-10-12 13:55:00,215.98,216.06,215.58,215.59,2859.0,215.98,216.06,215.58,215.59,2859.0
2023-10-12 14:00:00,215.66,215.83,215.47,215.47,1894.0,215.66,215.83,215.47,215.47,1894.0
2023-10-12 14:05:00,215.49,215.49,214.86,214.86,2051.0,215.49,215.49,214.86,214.86,2051.0
2023-10-12 14:10:00,214.78,214.91,214.63,214.63,7496.0,214.78,214.91,214.63,214.63,7496.0
2023-10-12 14:15:00,214.79,214.82,214.59,214.6,4028.0,214.79,214.82,214.59,214.6,4028.0
2023-10-12 14:20:00,214.68,215.05,214.68,215.02,3393.0,214.68,215.05,214.68,215.02,3393.0
2023-10-12 14:25:00,214.94,215.06,214.79,215.06,2213.0,214.94,215.06,214.79,215.06,2213.0
2023-10-12 14:30:00,215.01,215.09,214.9,214.99,2873.0,215.01,215.09,214.9,214.99,2873.0
2023-10-12 14:35:00,215.16,215.42,215.12,215.42,2452.0,215.16,215.42,215.12,215.42,2452.0
2023-10-12 14:40:00,215.47,215.59,215.35,215.54,4748.0,215.47,215.59,215.35,215.54,4748.0
2023-10-12 14:45:00,215.49,215.79,215.48,215.79,1800.0,215.49,215.79,215.48,215.79,1800.0
2023-10-12 14:50:00,215.74,215.74,215.61,215.72,2131.0,215.74,215.74,215.61,215.72,2131.0
2023-10-12 14:55:00,215.76,215.88,215.71,215.84,4777.0,215.76,215.88,215.71,215.84,4777.0
2023-10-12 15:00:00,215.92,216.07,215.88,216.06,3902.0,215.92,216.07,215.88,216.06,3902.0
2023-10-12 15:05:00,216.15,216.15,215.78,215.79,10193.0,216.15,216.15,215.78,215.79,10193.0
2023-10-12 15:10:00,215.88,215.88,215.49,215.63,4668.0,215.88,215.88,215.49,215.63,4668.0
2023-10-12 15:15:00,215.62,216.02,215.61,216.02,12682.0,215.62,216.02,215.61,216.02,12682.0
2023-10-12 15:20:00,216.01,216.01,215.81,215.94,4748.0,216.01,216.01,215.81,215.94,4748.0
2023-10-12 15:25:00,215.95,216.21,215.89,216.06,7356.0,215.95,216.21,215.89,216.06,7356.0
2023-10-12 15:30:00,216.19,216.38,216.14,216.21,7431.0,216.19,216.38,216.14,216.21,7431.0
2023-10-12 15:35:00,216.28,216.28,215.98,216.26,4421.0,216.28,216.28,215.98,216.26,4421.0
2023-10-12 15:40:00,216.19,216.23,215.91,215.95,9114.0,216.19,216.23,215.91,215.95,9114.0
2023-10-12 15:45:00,215.97,216.16,215.97,216.09,12787.0,215.97,216.16,215.97,216.09,12787.0
2023-10-12 15:50:00,216.05,216.18,215.82,215.93,28679.0,216.05,216.18,215.82,215.93,28679.0
2023-10-12 15:55:00,215.96,216.33,215.91,215.96,96926.0,215.96,216.33,215.91,215.96,96926.0
2023-10-13 09:30:00,218.98,220.0,216.84,216.84,24627.0,218.98,220.0,216.84,216.84,24627.0
2023-10-13 09:35:00,216.96,218.69,216.96,218.25,3600.0,216.96,218.69,216.96,218.25,3600.0
2023-10-13 09:40:00,218.42,219.14,218.13,218.85,5776.0,218.42,219.14,218.13,218.85,5776.0
2023-10-13 09:45:00,218.95,219.01,217.81,218.86,10799.0,218.95,219.01,217.81,218.86,10799.0
2023-10-13 09:50:00,218.85,219.77,218.43,219.5,7161.0,218.85,219.77,218.43,219.5,7161.0
2023-10-13 09:55:00,219.5,220.41,219.32,220.1,13464.0,219.5,220.41,219.32,220.1,13464.0
2023-10-13 10:00:00,219.81,220.19,218.23,218.51,8445.0,219.81,220.19,218.23,218.51,8445.0
2023-10-13 10:05:00,218.2,218.33,217.77,217.77,6869.0,218.2,218.33,217.77,217.77,6869.0
2023-10-13 10:10:00,217.5,217.61,217.2,217.37,4598.0,217.5,217.61,217.2,217.37,4598.0
2023-10-13 10:15:00,217.36,218.13,217.36,217.96,3948.0,217.36,218.13,217.36,217.96,3948.0
2023-10-13 10:20:00,217.96,218.67,217.96,218.28,4983.0,217.96,218.67,217.96,218.28,4983.0
2023-10-13 10:25:00,218.3,218.3,217.91,218.13,6415.0,218.3,218.3,217.91,218.13,6415.0
2023-10-13 10:30:00,218.13,218.24,217.86,218.1,6108.0,218.13,218.24,217.86,218.1,6108.0
2023-10-13 10:35:00,218.09,218.23,217.82,217.91,4536.0,218.09,218.23,217.82,217.91,4536.0
2023-10-13 10:40:00,217.91,218.06,217.67,217.97,5218.0,217.91,218.06,217.67,217.97,5218.0
2023-10-13 10:45:00,218.01,218.01,217.01,217.17,6870.0,218.01,218.01,217.01,217.17,6870.0
2023-10-13 10:50:00,217.18,217.18,216.51,217.12,10861.0,217.18,217.18,216.51,217.12,10861.0
2023-10-13 10:55:00,217.13,217.32,216.5,216.96,5050.0,217.13,217.32,216.5,216.96,5050.0
2023-10-13 11:00:00,216.75,217.08,216.71,216.94,4003.0,216.75,217.08,216.71,216.94,4003.0
2023-10-13 11:05:00,216.95,217.16,216.86,217.15,3386.0,216.95,217.16,216.86,217.15,3386.0
2023-10-13 11:10:00,217.02,217.13,216.75,216.75,4147.0,217.02,217.13,216.75,216.75,4147.0
2023-10-13 11:15:00,216.76,216.94,216.51,216.53,3413.0,216.76,216.94,216.51,216.53,3413.0
2023-10-13 11:20:00,216.56,216.57,216.31,216.33,1300.0,216.56,216.57,216.31,216.33,1300.0
2023-10-13 11:25:00,216.01,216.35,215.91,216.01,6090.0,216.01,216.35,215.91,216.01,6090.0
2023-10-13 11:30:00,215.93,216.82,215.89,216.76,6979.0,215.93,216.82,215.89,216.76,6979.0
2023-10-13 11:35:00,216.65,216.92,216.59,216.84,3285.0,216.65,216.92,216.59,216.84,3285.0
2023-10-13 11:40:00,216.85,216.87,216.59,216.82,4607.0,216.85,216.87,216.59,216.82,4607.0
2023-10-13 11:45:00,216.74,216.92,216.66,216.77,2801.0,216.74,216.92,216.66,216.77,2801.0
2023-10-13 11:50:00,216.77,216.77,216.18,216.27,2223.0,216.77,216.77,216.18,216.27,2223.0
2023-10-13 11:55:00,216.32,216.66,216.2,216.53,5209.0,216.32,216.66,216.2,216.53,5209.0
2023-10-13 12:00:00,216.53,217.14,216.53,216.86,4902.0,216.53,217.14,216.53,216.86,4902.0
2023-10-13 12:05:00,216.85,217.0,216.74,216.98,6871.0,216.85,217.0,216.74,216.98,6871.0
2023-10-13 12:10:00,216.98,218.12,216.8,217.24,29128.0,216.98,218.12,216.8,217.24,29128.0
2023-10-13 12:15:00,217.24,217.77,217.19,217.77,8067.0,217.24,217.77,217.19,217.77,8067.0
2023-10-13 12:20:00,217.68,217.95,217.66,217.78,4969.0,217.68,217.95,217.66,217.78,4969.0
2023-10-13 12:25:00,217.78,217.88,217.6,217.6,4211.0,217.78,217.88,217.6,217.6,4211.0
2023-10-13 12:30:00,217.56,217.67,217.22,217.23,3780.0,217.56,217.67,217.22,217.23,3780.0
2023-10-13 12:35:00,217.36,217.48,216.8,216.81,5496.0,217.36,217.48,216.8,216.81,5496.0
2023-10-13 12:40:00,216.78,217.12,216.78,216.81,3384.0,216.78,217.12,216.78,216.81,3384.0
2023-10-13 12:45:00,216.88,217.31,216.87,217.31,3889.0,216.88,217.31,216.87,217.31,3889.0
2023-10-13 12:50:00,217.21,217.32,216.87,216.99,2310.0,217.21,217.32,216.87,216.99,2310.0
2023-10-13 12:55:00,217.02,217.08,216.86,217.05,3313.0,217.02,217.08,216.86,217.05,3313.0
2023-10-13 13:00:00,216.98,217.05,216.47,216.58,24651.0,216.98,217.05,216.47,216.58,24651.0
2023-10-13 13:05:00,216.57,216.68,216.28,216.28,3455.0,216.57,216.68,216.28,216.28,3455.0
2023-10-13 13:10:00,216.31,216.44,216.08,216.32,5301.0,216.31,216.44,216.08,216.32,5301.0
2023-10-13 13:15:00,216.2,216.5,216.09,216.4,3408.0,216.2,216.5,216.09,216.4,3408.0
2023-10-13 13:20:00,216.4,216.4,215.73,215.83,5093.0,216.4,216.4,215.73,215.83,5093.0
2023-10-13 13:25:00,215.85,215.85,215.35,215.53,6590.0,215.85,215.85,215.35,215.53,6590.0
2023-10-13 13:30:00,215.55,215.66,215.37,215.65,7089.0,215.55,215.66,215.37,215.65,7089.0
2023-10-13 13:35:00,215.66,215.73,215.47,215.5,7939.0,215.66,215.73,215.47,215.5,7939.0
2023-10-13 13:40:00,215.5,215.96,215.5,215.93,7127.0,215.5,215.96,215.5,215.93,7127.0
2023-10-13 13:45:00,215.83,216.04,215.65,215.85,4511.0,215.83,216.04,215.65,215.85,4511.0
2023-10-13 13:50:00,215.85,216.31,215.85,216.08,1600.0,215.85,216.31,215.85,216.08,1600.0
2023-10-13 13:55:00,216.08,216.08,215.79,215.83,2728.0,216.08,216.08,215.79,215.83,2728.0
2023-10-13 14:00:00,215.83,216.03,215.83,215.89,1100.0,215.83,216.03,215.83,215.89,1100.0
2023-10-13 14:05:00,216.05,216.24,215.87,215.9,4646.0,216.05,216.24,215.87,215.9,4646.0
2023-10-13 14:10:00,215.9,216.07,215.71,216.07,2400.0,215.9,216.07,215.71,216.07,2400.0
2023-10-13 14:15:00,215.95,216.18,215.77,216.18,7142.0,215.95,216.18,215.77,216.18,7142.0
2023-10-13 14:20:00,216.02,216.17,215.75,215.75,3657.0,216.02,216.17,215.75,215.75,3657.0
2023-10-13 14:25:00,215.78,216.01,215.7,215.96,2650.0,215.78,216.01,215.7,215.96,2650.0
2023-10-13 14:30:00,215.97,216.27,215.96,216.11,7497.0,215.97,216.27,215.96,216.11,7497.0
2023-10-13 14:35:00,216.12,216.16,215.86,215.97,3905.0,216.12,216.16,215.86,215.97,3905.0
2023-10-13 14:40:00,216.09,216.25,216.07,216.07,2000.0,216.09,216.25,216.07,216.07,2000.0
2023-10-13 14:45:00,216.16,216.7,216.15,216.45,10758.0,216.16,216.7,216.15,216.45,10758.0
2023-10-13 14:50:00,216.52,216.56,216.35,216.36,5060.0,216.52,216.56,216.35,216.36,5060.0
2023-10-13 14:55:00,216.45,216.47,216.33,216.35,4038.0,216.45,216.47,216.33,216.35,4038.0
2023-10-13 15:00:00,216.39,216.49,216.14,216.43,4174.0,216.39,216.49,216.14,216.43,4174.0
2023-10-13 15:05:00,216.44,216.44,216.01,216.25,3992.0,216.44,216.44,216.01,216.25,3992.0
2023-10-13 15:10:00,216.18,216.55,216.13,216.34,3964.0,216.18,216.55,216.13,216.34,3964.0
2023-10-13 15:15:00,216.21,216.31,215.85,215.85,6667.0,216.21,216.31,215.85,215.85,6667.0
2023-10-13 15:20:00,215.9,215.91,215.58,215.87,5756.0,215.9,215.91,215.58,215.87,5756.0
2023-10-13 15:25:00,215.89,216.07,215.8,215.89,6722.0,215.89,216.07,215.8,215.89,6722.0
2023-10-13 15:30:00,215.9,216.09,215.8,216.06,7627.0,215.9,216.09,215.8,216.06,7627.0
2023-10-13 15:35:00,216.06,216.17,215.9,216.09,11135.0,216.06,216.17,215.9,216.09,11135.0
2023-10-13 15:40:00,216.09,216.24,215.83,215.9,13429.0,216.09,216.24,215.83,215.9,13429.0
2023-10-13 15:45:00,215.9,216.73,215.82,216.73,20234.0,215.9,216.73,215.82,216.73,20234.0
2023-10-13 15:50:00,216.67,216.69,216.22,216.48,29543.0,216.67,216.69,216.22,216.48,29543.0
2023-10-13 15:55:00,216.43,216.55,215.95,216.05,101351.0,216.43,216.55,215.95,216.05,101351.0
2023-10-16 09:30:00,214.07,214.07,208.77,210.3,48911.0,214.07,214.07,208.77,210.3,48911.0
2023-10-16 09:35:00,209.76,213.95,209.76,210.6,30457.0,209.76,213.95,209.76,210.6,30457.0
2023-10-16 09:40:00,210.6,212.29,209.27,210.12,31869.0,210.6,212.29,209.27,210.12,31869.0
2023-10-16 09:45:00,210.07,210.25,208.72,208.92,14195.0,210.07,210.25,208.72,208.92,14195.0
2023-10-16 09:50:00,208.92,210.92,208.92,209.54,23464.0,208.92,210.92,208.92,209.54,23464.0
2023-10-16 09:55:00,209.55,211.34,209.55,211.31,8050.0,209.55,211.34,209.55,211.31,8050.0
2023-10-16 10:00:00,211.31,211.52,210.02,210.02,13916.0,211.31,211.52,210.02,210.02,13916.0
2023-10-16 10:05:00,210.19,211.07,210.07,210.94,11805.0,210.19,211.07,210.07,210.94,11805.0
2023-10-16 10:10:00,211.0,211.12,210.07,210.44,31596.0,211.0,211.12,210.07,210.44,31596.0
2023-10-16 10:15:00,210.56,210.77,210.35,210.62,8159.0,210.56,210.77,210.35,210.62,8159.0
2023-10-16 10:20:00,210.62,211.12,210.6,211.01,11161.0,210.62,211.12,210.6,211.01,11161.0
2023-10-16 10:25:00,211.16,212.04,210.88,211.84,13732.0,211.16,212.04,210.88,211.84,13732.0
2023-10-16 10:30:00,211.9,211.97,211.46,211.56,5034.0,211.9,211.97,211.46,211.56,5034.0
2023-10-16 10:35:00,211.64,211.97,211.37,211.37,4636.0,211.64,211.97,211.37,211.37,4636.0
2023-10-16 10:40:00,211.42,211.67,210.86,211.61,9344.0,211.42,211.67,210.86,211.61,9344.0
2023-10-16 10:45:00,211.71,212.54,211.71,212.26,7789.0,211.71,212.54,211.71,212.26,7789.0
2023-10-16 10:50:00,212.37,212.72,212.16,212.25,5720.0,212.37,212.72,212.16,212.25,5720.0
2023-10-16 10:55:00,212.19,213.05,212.18,213.05,4836.0,212.19,213.05,212.18,213.05,4836.0
2023-10-16 11:00:00,213.22,213.5,213.0,213.04,7550.0,213.22,213.5,213.0,213.04,7550.0
2023-10-16 11:05:00,213.05,213.29,212.78,213.29,3520.0,213.05,213.29,212.78,213.29,3520.0
2023-10-16 11:10:00,213.33,214.18,213.32,214.06,6073.0,213.33,214.18,213.32,214.06,6073.0
2023-10-16 11:15:00,214.07,214.07,213.25,213.36,10239.0,214.07,214.07,213.25,213.36,10239.0
2023-10-16 11:20:00,213.37,213.59,213.34,213.54,3310.0,213.37,213.59,213.34,213.54,3310.0
2023-10-16 11:25:00,213.53,214.28,213.52,214.02,7902.0,213.53,214.28,213.52,214.02,7902.0
2023-10-16 11:30:00,213.99,213.99,213.22,213.65,5210.0,213.99,213.99,213.22,213.65,5210.0
2023-10-16 11:35:00,213.69,213.7,213.32,213.59,2748.0,213.69,213.7,213.32,213.59,2748.0
2023-10-16 11:40:00,213.55,214.07,213.55,213.92,3925.0,213.55,214.07,213.55,213.92,3925.0
2023-10-16 11:45:00,213.96,213.96,213.74,213.74,1627.0,213.96,213.96,213.74,213.74,1627.0
2023-10-16 11:50:00,213.7,214.41,213.65,214.05,12826.0,213.7,214.41,213.65,214.05,12826.0
2023-10-16 11:55:00,214.09,214.1,213.67,213.8,2580.0,214.09,214.1,213.67,213.8,2580.0
2023-10-16 12:00:00,213.8,213.82,213.51,213.62,1500.0,213.8,213.82,213.51,213.62,1500.0
2023-10-16 12:05:00,213.75,213.77,213.24,213.24,2150.0,213.75,213.77,213.24,213.24,2150.0
2023-10-16 12:10:00,213.2,213.37,213.07,213.09,2400.0,213.2,213.37,213.07,213.09,2400.0
2023-10-16 12:15:00,213.01,213.27,212.86,213.27,6989.0,213.01,213.27,212.86,213.27,6989.0
2023-10-16 12:20:00,213.29,213.31,212.87,212.88,4634.0,213.29,213.31,212.87,212.88,4634.0
2023-10-16 12:25:00,212.86,213.29,212.72,213.08,6634.0,212.86,213.29,212.72,213.08,6634.0
2023-10-16 12:30:00,213.09,213.09,212.93,212.93,2166.0,213.09,213.09,212.93,212.93,2166.0
2023-10-16 12:35:00,212.94,213.05,212.81,213.0,3860.0,212.94,213.05,212.81,213.0,3860.0
2023-10-16 12:40:00,212.93,212.95,212.6,212.72,6436.0,212.93,212.95,212.6,212.72,6436.0
2023-10-16 12:45:00,212.81,212.82,212.62,212.62,600.0,212.81,212.82,212.62,212.62,600.0
2023-10-16 12:50:00,212.62,212.87,212.61,212.8,2040.0,212.62,212.87,212.61,212.8,2040.0
2023-10-16 12:55:00,212.75,212.97,212.67,212.97,3723.0,212.75,212.97,212.67,212.97,3723.0
2023-10-16 13:00:00,213.0,213.38,212.92,213.35,3470.0,213.0,213.38,212.92,213.35,3470.0
2023-10-16 13:05:00,213.4,214.0,213.4,214.0,3278.0,213.4,214.0,213.4,214.0,3278.0
2023-10-16 13:10:00,214.0,214.0,213.56,213.56,2060.0,214.0,214.0,213.56,213.56,2060.0
2023-10-16 13:15:00,213.59,213.59,212.91,213.01,4166.0,213.59,213.59,212.91,213.01,4166.0
2023-10-16 13:20:00,212.91,212.97,212.5,212.64,7071.0,212.91,212.97,212.5,212.64,7071.0
2023-10-16 13:25:00,212.46,212.73,212.22,212.72,6819.0,212.46,212.73,212.22,212.72,6819.0
2023-10-16 13:30:00,212.67,212.81,212.63,212.8,2600.0,212.67,212.81,212.63,212.8,2600.0
2023-10-16 13:35:00,212.9,213.01,212.79,212.97,2100.0,212.9,213.01,212.79,212.97,2100.0
2023-10-16 13:40:00,212.97,213.08,212.85,212.98,1641.0,212.97,213.08,212.85,212.98,1641.0
2023-10-16 13:45:00,212.91,212.91,212.35,212.69,5814.0,212.91,212.91,212.35,212.69,5814.0
2023-10-16 13:50:00,212.78,212.78,212.48,212.48,3284.0,212.78,212.78,212.48,212.48,3284.0
2023-10-16 13:55:00,212.58,212.79,212.48,212.65,4476.0,212.58,212.79,212.48,212.65,4476.0
2023-10-16 14:00:00,212.63,213.09,212.37,213.09,7436.0,212.63,213.09,212.37,213.09,7436.0
2023-10-16 14:05:00,213.12,213.34,213.0,213.23,2422.0,213.12,213.34,213.0,213.23,2422.0
2023-10-16 14:10:00,213.08,213.34,213.08,213.11,2439.0,213.08,213.34,213.08,213.11,2439.0
2023-10-16 14:15:00,213.1,213.32,213.1,213.25,1820.0,213.1,213.32,213.1,213.25,1820.0
2023-10-16 14:20:00,213.28,213.28,213.09,213.19,2716.0,213.28,213.28,213.09,213.19,2716.0
2023-10-16 14:25:00,213.26,213.37,213.23,213.23,2900.0,213.26,213.37,213.23,213.23,2900.0
2023-10-16 14:30:00,213.22,213.53,213.2,213.49,3804.0,213.22,213.53,213.2,213.49,3804.0
2023-10-16 14:35:00,213.74,213.74,213.19,213.27,3189.0,213.74,213.74,213.19,213.27,3189.0
2023-10-16 14:40:00,213.13,213.4,213.13,213.4,3064.0,213.13,213.4,213.13,213.4,3064.0
2023-10-16 14:45:00,213.5,213.56,213.43,213.43,1324.0,213.5,213.56,213.43,213.43,1324.0
2023-10-16 14:50:00,213.52,213.61,213.49,213.56,1800.0,213.52,213.61,213.49,213.56,1800.0
2023-10-16 14:55:00,213.5,213.73,213.5,213.69,3256.0,213.5,213.73,213.5,213.69,3256.0
2023-10-16 15:00:00,213.84,213.89,213.63,213.89,3874.0,213.84,213.89,213.63,213.89,3874.0
2023-10-16 15:05:00,213.9,213.9,213.51,213.51,1929.0,213.9,213.9,213.51,213.51,1929.0
2023-10-16 15:10:00,213.46,213.74,213.46,213.47,3046.0,213.46,213.74,213.46,213.47,3046.0
2023-10-16 15:15:00,213.51,213.63,213.48,213.48,3287.0,213.51,213.63,213.48,213.48,3287.0
2023-10-16 15:20:00,213.54,213.7,213.54,213.65,3698.0,213.54,213.7,213.54,213.65,3698.0
2023-10-16 15:25:00,213.67,213.88,213.65,213.7,8117.0,213.67,213.88,213.65,213.7,8117.0
2023-10-16 15:30:00,213.69,213.71,213.43,213.48,5311.0,213.69,213.71,213.43,213.48,5311.0
2023-10-16 15:35:00,213.39,213.46,213.05,213.17,8928.0,213.39,213.46,213.05,213.17,8928.0
2023-10-16 15:40:00,213.17,213.22,212.8,212.85,9690.0,213.17,213.22,212.8,212.85,9690.0
2023-10-16 15:45:00,212.81,212.81,211.9,211.93,28327.0,212.81,212.81,211.9,211.93,28327.0
2023-10-16 15:50:00,211.93,212.37,211.77,212.37,31552.0,211.93,212.37,211.77,212.37,31552.0
2023-10-16 15:55:00,212.4,212.53,211.76,212.0,63978.0,212.4,212.53,211.76,212.0,63978.0
2023-10-17 09:30:00,210.48,210.73,207.06,208.31,25254.0,210.48,210.73,207.06,208.31,25254.0
2023-10-17 09:35:00,208.41,208.73,207.23,208.07,8308.0,208.41,208.73,207.23,208.07,8308.0
2023-10-17 09:40:00,207.56,207.85,206.11,207.03,18146.0,207.56,207.85,206.11,207.03,18146.0
2023-10-17 09:45:00,206.89,208.04,206.26,207.96,20243.0,206.89,208.04,206.26,207.96,20243.0
2023-10-17 09:50:00,207.78,208.78,207.56,208.14,8967.0,207.78,208.78,207.56,208.14,8967.0
2023-10-17 09:55:00,207.98,208.09,207.53,208.09,3211.0,207.98,208.09,207.53,208.09,3211.0
2023-10-17 10:00:00,207.75,208.03,206.39,206.71,18635.0,207.75,208.03,206.39,206.71,18635.0
2023-10-17 10:05:00,206.7,207.23,206.6,206.97,6774.0,206.7,207.23,206.6,206.97,6774.0
2023-10-17 10:10:00,206.92,208.6,206.92,208.6,2152.0,206.92,208.6,206.92,208.6,2152.0
2023-10-17 10:15:00,208.78,208.79,208.04,208.06,2872.0,208.78,208.79,208.04,208.06,2872.0
2023-10-17 10:20:00,208.18,208.19,207.42,207.76,4090.0,208.18,208.19,207.42,207.76,4090.0
2023-10-17 10:25:00,207.8,207.94,207.37,207.84,5037.0,207.8,207.94,207.37,207.84,5037.0
2023-10-17 10:30:00,207.86,208.4,207.59,208.4,5871.0,207.86,208.4,207.59,208.4,5871.0
2023-10-17 10:35:00,208.47,209.48,208.47,208.99,4912.0,208.47,209.48,208.47,208.99,4912.0
2023-10-17 10:40:00,208.99,209.22,208.61,209.07,5555.0,208.99,209.22,208.61,209.07,5555.0
2023-10-17 10:45:00,209.15,209.22,208.59,208.74,8754.0,209.15,209.22,208.59,208.74,8754.0
2023-10-17 10:50:00,208.84,208.84,208.52,208.8,1557.0,208.84,208.84,208.52,208.8,1557.0
2023-10-17 10:55:00,208.91,208.91,208.43,208.73,3700.0,208.91,208.91,208.43,208.73,3700.0
2023-10-17 11:00:00,208.79,208.86,208.57,208.85,1870.0,208.79,208.86,208.57,208.85,1870.0
2023-10-17 11:05:00,208.77,208.9,208.65,208.88,5646.0,208.77,208.9,208.65,208.88,5646.0
2023-10-17 11:10:00,208.88,208.9,208.74,208.77,3075.0,208.88,208.9,208.74,208.77,3075.0
2023-10-17 11:15:00,208.77,209.01,208.52,208.97,3441.0,208.77,209.01,208.52,208.97,3441.0
2023-10-17 11:20:00,209.02,209.02,208.5,208.54,2822.0,209.02,209.02,208.5,208.54,2822.0
2023-10-17 11:25:00,208.51,208.68,208.51,208.58,2088.0,208.51,208.68,208.51,208.58,2088.0
2023-10-17 11:30:00,208.62,208.64,208.44,208.61,2300.0,208.62,208.64,208.44,208.61,2300.0
2023-10-17 11:35:00,208.5,209.54,208.5,209.03,3853.0,208.5,209.54,208.5,209.03,3853.0
2023-10-17 11:40:00,209.08,209.09,208.65,208.71,2445.0,209.08,209.09,208.65,208.71,2445.0
2023-10-17 11:45:00,208.91,209.0,208.73,208.86,2134.0,208.91,209.0,208.73,208.86,2134.0
2023-10-17 11:50:00,208.68,208.8,208.45,208.45,2734.0,208.68,208.8,208.45,208.45,2734.0
2023-10-17 11:55:00,208.47,208.53,208.3,208.52,3165.0,208.47,208.53,208.3,208.52,3165.0
2023-10-17 12:00:00,208.38,208.5,208.15,208.35,5155.0,208.38,208.5,208.15,208.35,5155.0
2023-10-17 12:05:00,208.22,208.55,208.17,208.53,7851.0,208.22,208.55,208.17,208.53,7851.0
2023-10-17 12:10:00,208.56,209.3,208.56,209.1,1440.0,208.56,209.3,208.56,209.1,1440.0
2023-10-17 12:15:00,209.12,209.27,208.74,208.92,10787.0,209.12,209.27,208.74,208.92,10787.0
2023-10-17 12:20:00,208.92,209.28,208.78,209.17,13945.0,208.92,209.28,208.78,209.17,13945.0
2023-10-17 12:25:00,208.91,208.91,208.46,208.69,3558.0,208.91,208.91,208.46,208.69,3558.0
2023-10-17 12:30:00,208.73,209.01,208.61,208.61,2305.0,208.73,209.01,208.61,208.61,2305.0
2023-10-17 12:35:00,208.62,208.62,208.48,208.48,704.0,208.62,208.62,208.48,208.48,704.0
2023-10-17 12:40:00,208.59,208.65,208.48,208.49,1315.0,208.59,208.65,208.48,208.49,1315.0
2023-10-17 12:45:00,208.62,208.82,208.43,208.6,6897.0,208.62,208.82,208.43,208.6,6897.0
2023-10-17 12:50:00,208.68,208.69,208.55,208.66,1509.0,208.68,208.69,208.55,208.66,1509.0
2023-10-17 12:55:00,208.55,208.55,208.33,208.43,1000.0,208.55,208.55,208.33,208.43,1000.0
2023-10-17 13:00:00,208.31,208.4,208.13,208.24,4206.0,208.31,208.4,208.13,208.24,4206.0
2023-10-17 13:05:00,208.23,208.66,208.23,208.66,11261.0,208.23,208.66,208.23,208.66,11261.0
2023-10-17 13:10:00,208.72,208.96,208.61,208.92,12712.0,208.72,208.96,208.61,208.92,12712.0
2023-10-17 13:15:00,208.92,208.99,208.73,208.73,1200.0,208.92,208.99,208.73,208.73,1200.0
2023-10-17 13:20:00,208.82,208.84,208.56,208.56,3105.0,208.82,208.84,208.56,208.56,3105.0
2023-10-17 13:25:00,208.6,208.6,208.38,208.47,2047.0,208.6,208.6,208.38,208.47,2047.0
2023-10-17 13:30:00,208.43,208.52,208.21,208.28,2735.0,208.43,208.52,208.21,208.28,2735.0
2023-10-17 13:35:00,208.28,208.3,208.13,208.15,1800.0,208.28,208.3,208.13,208.15,1800.0
2023-10-17 13:40:00,208.07,208.22,207.97,208.19,6198.0,208.07,208.22,207.97,208.19,6198.0
2023-10-17 13:45:00,208.19,208.42,208.18,208.41,1643.0,208.19,208.42,208.18,208.41,1643.0
2023-10-17 13:50:00,208.43,208.47,207.75,207.75,1014.0,208.43,208.47,207.75,207.75,1014.0
2023-10-17 13:55:00,207.74,207.99,207.56,207.99,2400.0,207.74,207.99,207.56,207.99,2400.0
2023-10-17 14:00:00,207.87,207.89,207.73,207.73,700.0,207.87,207.89,207.73,207.73,700.0
2023-10-17 14:05:00,207.82,207.98,207.82,207.93,2558.0,207.82,207.98,207.82,207.93,2558.0
2023-10-17 14:10:00,207.96,208.36,207.9,208.3,2824.0,207.96,208.36,207.9,208.3,2824.0
2023-10-17 14:15:00,208.36,208.42,208.0,208.18,3079.0,208.36,208.42,208.0,208.18,3079.0
2023-10-17 14:20:00,208.21,208.29,208.14,208.26,2700.0,208.21,208.29,208.14,208.26,2700.0
2023-10-17 14:25:00,208.13,208.19,208.07,208.08,3774.0,208.13,208.19,208.07,208.08,3774.0
2023-10-17 14:30:00,208.0,208.02,207.98,208.01,1000.0,208.0,208.02,207.98,208.01,1000.0
2023-10-17 14:35:00,208.0,208.34,207.97,208.34,8638.0,208.0,208.34,207.97,208.34,8638.0
2023-10-17 14:40:00,208.34,208.56,208.29,208.3,2661.0,208.34,208.56,208.29,208.3,2661.0
2023-10-17 14:45:00,208.18,208.25,208.02,208.17,4317.0,208.18,208.25,208.02,208.17,4317.0
2023-10-17 14:50:00,208.21,208.22,207.91,207.93,3769.0,208.21,208.22,207.91,207.93,3769.0
2023-10-17 14:55:00,207.85,208.22,207.85,208.03,3743.0,207.85,208.22,207.85,208.03,3743.0
2023-10-17 15:00:00,208.05,208.07,207.88,207.9,1927.0,208.05,208.07,207.88,207.9,1927.0
2023-10-17 15:05:00,207.96,208.74,207.86,208.65,9152.0,207.96,208.74,207.86,208.65,9152.0
2023-10-17 15:10:00,208.56,208.74,208.37,208.65,2802.0,208.56,208.74,208.37,208.65,2802.0
2023-10-17 15:15:00,208.7,208.84,208.54,208.7,3937.0,208.7,208.84,208.54,208.7,3937.0
2023-10-17 15:20:00,208.62,208.96,208.06,208.2,7137.0,208.62,208.96,208.06,208.2,7137.0
2023-10-17 15:25:00,208.02,208.33,207.92,207.94,10766.0,208.02,208.33,207.92,207.94,10766.0
2023-10-17 15:30:00,207.94,208.06,207.77,207.84,7026.0,207.94,208.06,207.77,207.84,7026.0
2023-10-17 15:35:00,207.88,207.9,207.62,207.62,4961.0,207.88,207.9,207.62,207.62,4961.0
2023-10-17 15:40:00,207.68,207.78,207.47,207.58,4912.0,207.68,207.78,207.47,207.58,4912.0
2023-10-17 15:45:00,207.55,207.67,207.34,207.34,8925.0,207.55,207.67,207.34,207.34,8925.0
2023-10-17 15:50:00,207.28,207.98,207.19,207.98,30721.0,207.28,207.98,207.19,207.98,30721.0
2023-10-17 15:55:00,208.09,208.28,207.76,207.91,104124.0,208.09,208.28,207.76,207.91,104124.0
2023-10-18 09:30:00,207.46,207.46,206.31,206.58,12807.0,207.46,207.46,206.31,206.58,12807.0
2023-10-18 09:35:00,206.55,206.76,205.56,206.09,3831.0,206.55,206.76,205.56,206.09,3831.0
2023-10-18 09:40:00,205.61,206.11,205.61,206.01,1666.0,205.61,206.11,205.61,206.01,1666.0
2023-10-18 09:45:00,205.77,206.08,205.77,205.97,2330.0,205.77,206.08,205.77,205.97,2330.0
2023-10-18 09:50:00,205.82,205.94,205.82,205.94,331.0,205.82,205.94,205.82,205.94,331.0
2023-10-18 09:55:00,206.02,206.07,205.86,206.03,2013.0,206.02,206.07,205.86,206.03,2013.0
2023-10-18 10:00:00,206.18,206.2,205.76,206.05,3823.0,206.18,206.2,205.76,206.05,3823.0
2023-10-18 10:05:00,205.99,206.09,205.7,206.06,1106.0,205.99,206.09,205.7,206.06,1106.0
2023-10-18 10:10:00,206.06,206.39,206.0,206.37,3023.0,206.06,206.39,206.0,206.37,3023.0
2023-10-18 10:15:00,206.37,207.75,206.36,207.48,19758.0,206.37,207.75,206.36,207.48,19758.0
2023-10-18 10:20:00,207.76,207.76,207.32,207.37,1480.0,207.76,207.76,207.32,207.37,1480.0
2023-10-18 10:25:00,207.25,207.36,206.63,206.63,1403.0,207.25,207.36,206.63,206.63,1403.0
2023-10-18 10:30:00,206.4,206.46,206.12,206.12,601.0,206.4,206.46,206.12,206.12,601.0
2023-10-18 10:35:00,206.1,206.1,205.83,205.83,1544.0,206.1,206.1,205.83,205.83,1544.0
2023-10-18 10:40:00,205.89,206.12,205.89,206.11,1075.0,205.89,206.12,205.89,206.11,1075.0
2023-10-18 10:45:00,206.17,206.18,205.86,206.03,1897.0,206.17,206.18,205.86,206.03,1897.0
2023-10-18 10:50:00,205.81,205.81,205.37,205.37,600.0,205.81,205.81,205.37,205.37,600.0
2023-10-18 10:55:00,205.41,205.48,205.33,205.48,1300.0,205.41,205.48,205.33,205.48,1300.0
2023-10-18 11:00:00,205.55,205.94,205.55,205.94,1200.0,205.55,205.94,205.55,205.94,1200.0
2023-10-18 11:05:00,205.94,205.94,205.22,205.26,3164.0,205.94,205.94,205.22,205.26,3164.0
2023-10-18 11:10:00,205.25,205.36,205.14,205.36,2631.0,205.25,205.36,205.14,205.36,2631.0
2023-10-18 11:15:00,205.48,205.53,205.33,205.33,2420.0,205.48,205.53,205.33,205.33,2420.0
2023-10-18 11:20:00,205.29,205.33,204.75,204.91,3645.0,205.29,205.33,204.75,204.91,3645.0
2023-10-18 11:25:00,204.95,205.24,204.9,204.93,1400.0,204.95,205.24,204.9,204.93,1400.0
2023-10-18 11:30:00,204.98,205.1,204.98,205.1,400.0,204.98,205.1,204.98,205.1,400.0
2023-10-18 11:35:00,205.06,205.12,204.93,205.08,2748.0,205.06,205.12,204.93,205.08,2748.0
2023-10-18 11:40:00,205.02,205.15,204.96,204.99,1900.0,205.02,205.15,204.96,204.99,1900.0
2023-10-18 11:45:00,204.99,204.99,204.83,204.87,3537.0,204.99,204.99,204.83,204.87,3537.0
2023-10-18 11:50:00,204.96,205.33,204.96,205.26,4160.0,204.96,205.33,204.96,205.26,4160.0
2023-10-18 11:55:00,205.31,205.37,204.82,205.0,3500.0,205.31,205.37,204.82,205.0,3500.0
2023-10-18 12:00:00,205.0,205.44,204.84,205.39,15062.0,205.0,205.44,204.84,205.39,15062.0
2023-10-18 12:05:00,205.39,205.61,204.86,205.61,19410.0,205.39,205.61,204.86,205.61,19410.0
2023-10-18 12:10:00,205.69,205.88,205.62,205.75,2000.0,205.69,205.88,205.62,205.75,2000.0
2023-10-18 12:15:00,205.87,206.02,205.76,205.77,2803.0,205.87,206.02,205.76,205.77,2803.0
2023-10-18 12:20:00,205.74,205.74,205.48,205.54,2600.0,205.74,205.74,205.48,205.54,2600.0
2023-10-18 12:25:00,205.38,205.67,205.37,205.6,1395.0,205.38,205.67,205.37,205.6,1395.0
2023-10-18 12:30:00,205.6,206.05,205.6,205.93,1400.0,205.6,206.05,205.6,205.93,1400.0
2023-10-18 12:35:00,205.92,207.02,205.92,206.86,6430.0,205.92,207.02,205.92,206.86,6430.0
2023-10-18 12:40:00,206.81,206.84,206.49,206.53,26257.0,206.81,206.84,206.49,206.53,26257.0
2023-10-18 12:45:00,206.58,206.58,206.21,206.22,25876.0,206.58,206.58,206.21,206.22,25876.0
2023-10-18 12:50:00,206.5,206.5,206.2,206.25,1500.0,206.5,206.5,206.2,206.25,1500.0
2023-10-18 12:55:00,206.25,206.29,206.15,206.16,1619.0,206.25,206.29,206.15,206.16,1619.0
2023-10-18 13:00:00,206.25,206.75,206.2,206.7,5810.0,206.25,206.75,206.2,206.7,5810.0
2023-10-18 13:05:00,206.74,206.86,206.71,206.71,1965.0,206.74,206.86,206.71,206.71,1965.0
2023-10-18 13:10:00,206.78,207.14,206.62,207.04,1640.0,206.78,207.14,206.62,207.04,1640.0
2023-10-18 13:15:00,207.09,207.09,206.87,206.87,844.0,207.09,207.09,206.87,206.87,844.0
2023-10-18 13:20:00,206.78,206.82,206.63,206.7,1000.0,206.78,206.82,206.63,206.7,1000.0
2023-10-18 13:25:00,206.77,206.81,206.71,206.81,900.0,206.77,206.81,206.71,206.81,900.0
2023-10-18 13:30:00,206.69,206.69,206.16,206.31,5249.0,206.69,206.69,206.16,206.31,5249.0
2023-10-18 13:35:00,206.23,206.76,206.2,206.72,9247.0,206.23,206.76,206.2,206.72,9247.0
2023-10-18 13:40:00,206.71,207.01,206.62,206.93,15764.0,206.71,207.01,206.62,206.93,15764.0
2023-10-18 13:45:00,206.86,207.11,206.85,206.96,6342.0,206.86,207.11,206.85,206.96,6342.0
2023-10-18 13:50:00,206.88,207.03,206.72,206.77,5148.0,206.88,207.03,206.72,206.77,5148.0
2023-10-18 13:55:00,206.77,206.92,206.74,206.9,3722.0,206.77,206.92,206.74,206.9,3722.0
2023-10-18 14:00:00,206.94,207.09,206.75,206.82,17362.0,206.94,207.09,206.75,206.82,17362.0
2023-10-18 14:05:00,206.86,206.93,206.74,206.81,2200.0,206.86,206.93,206.74,206.81,2200.0
2023-10-18 14:10:00,206.68,206.75,206.64,206.75,800.0,206.68,206.75,206.64,206.75,800.0
2023-10-18 14:15:00,206.75,206.75,206.4,206.64,8267.0,206.75,206.75,206.4,206.64,8267.0
2023-10-18 14:20:00,206.71,206.82,206.71,206.75,2600.0,206.71,206.82,206.71,206.75,2600.0
2023-10-18 14:25:00,206.81,206.81,206.62,206.62,2201.0,206.81,206.81,206.62,206.62,2201.0
2023-10-18 14:30:00,206.62,206.85,206.58,206.62,2142.0,206.62,206.85,206.58,206.62,2142.0
2023-10-18 14:35:00,206.53,206.75,206.53,206.58,1629.0,206.53,206.75,206.53,206.58,1629.0
2023-10-18 14:40:00,206.63,206.65,206.47,206.62,909.0,206.63,206.65,206.47,206.62,909.0
2023-10-18 14:45:00,206.63,206.63,206.37,206.37,2582.0,206.63,206.63,206.37,206.37,2582.0
2023-10-18 14:50:00,206.35,206.42,206.31,206.42,300.0,206.35,206.42,206.31,206.42,300.0
2023-10-18 14:55:00,206.46,206.73,206.45,206.61,2061.0,206.46,206.73,206.45,206.61,2061.0
2023-10-18 15:00:00,206.55,206.78,206.5,206.59,5088.0,206.55,206.78,206.5,206.59,5088.0
2023-10-18 15:05:00,206.53,206.67,206.51,206.59,929.0,206.53,206.67,206.51,206.59,929.0
2023-10-18 15:10:00,206.64,206.68,206.53,206.53,1165.0,206.64,206.68,206.53,206.53,1165.0
2023-10-18 15:15:00,206.48,207.07,206.43,206.74,9416.0,206.48,207.07,206.43,206.74,9416.0
2023-10-18 15:20:00,206.82,206.93,206.66,206.8,6645.0,206.82,206.93,206.66,206.8,6645.0
2023-10-18 15:25:00,206.76,206.76,206.46,206.47,4110.0,206.76,206.76,206.46,206.47,4110.0
2023-10-18 15:30:00,206.61,206.71,206.52,206.66,12058.0,206.61,206.71,206.52,206.66,12058.0
2023-10-18 15:35:00,206.76,206.76,206.6,206.63,5009.0,206.76,206.76,206.6,206.63,5009.0
2023-10-18 15:40:00,206.7,206.7,206.16,206.2,3238.0,206.7,206.7,206.16,206.2,3238.0
2023-10-18 15:45:00,206.1,206.2,205.86,206.16,6745.0,206.1,206.2,205.86,206.16,6745.0
2023-10-18 15:50:00,206.22,206.41,206.12,206.32,9594.0,206.22,206.41,206.12,206.32,9594.0
2023-10-18 15:55:00,206.38,206.6,206.11,206.12,54217.0,206.38,206.6,206.11,206.12,54217.0
2023-10-19 09:30:00,208.3,208.55,206.57,206.58,10879.0,208.3,208.55,206.57,206.58,10879.0
2023-10-19 09:35:00,206.77,206.93,206.01,206.01,12532.0,206.77,206.93,206.01,206.01,12532.0
2023-10-19 09:40:00,206.69,206.74,205.55,205.62,4755.0,206.69,206.74,205.55,205.62,4755.0
2023-10-19 09:45:00,205.63,206.35,205.57,205.58,4390.0,205.63,206.35,205.57,205.58,4390.0
2023-10-19 09:50:00,205.89,205.94,205.6,205.65,4685.0,205.89,205.94,205.6,205.65,4685.0
2023-10-19 09:55:00,205.69,206.16,205.49,206.12,16353.0,205.69,206.16,205.49,206.12,16353.0
2023-10-19 10:00:00,206.09,206.33,205.7,205.82,6188.0,206.09,206.33,205.7,205.82,6188.0
2023-10-19 10:05:00,205.59,205.79,204.69,204.96,4782.0,205.59,205.79,204.69,204.96,4782.0
2023-10-19 10:10:00,205.03,205.46,204.95,205.06,5305.0,205.03,205.46,204.95,205.06,5305.0
2023-10-19 10:15:00,204.91,205.06,204.21,204.21,1200.0,204.91,205.06,204.21,204.21,1200.0
2023-10-19 10:20:00,204.4,204.99,204.15,204.73,25253.0,204.4,204.99,204.15,204.73,25253.0
2023-10-19 10:25:00,204.67,204.72,204.37,204.42,2300.0,204.67,204.72,204.37,204.42,2300.0
2023-10-19 10:30:00,204.17,204.29,203.38,203.74,6420.0,204.17,204.29,203.38,203.74,6420.0
2023-10-19 10:35:00,203.9,204.31,203.9,203.93,1404.0,203.9,204.31,203.9,203.93,1404.0
2023-10-19 10:40:00,204.14,204.15,203.92,204.0,900.0,204.14,204.15,203.92,204.0,900.0
2023-10-19 10:45:00,203.96,203.99,203.83,203.83,500.0,203.96,203.99,203.83,203.83,500.0
2023-10-19 10:50:00,203.76,203.86,203.12,203.12,1928.0,203.76,203.86,203.12,203.12,1928.0
2023-10-19 10:55:00,203.08,203.2,202.68,202.96,6239.0,203.08,203.2,202.68,202.96,6239.0
2023-10-19 11:00:00,202.95,203.43,202.95,203.29,1805.0,202.95,203.43,202.95,203.29,1805.0
2023-10-19 11:05:00,203.3,203.55,203.16,203.3,4113.0,203.3,203.55,203.16,203.3,4113.0
2023-10-19 11:10:00,203.28,203.55,203.27,203.33,1604.0,203.28,203.55,203.27,203.33,1604.0
2023-10-19 11:15:00,203.39,203.42,203.13,203.36,3862.0,203.39,203.42,203.13,203.36,3862.0
2023-10-19 11:20:00,203.17,203.17,202.77,203.06,7090.0,203.17,203.17,202.77,203.06,7090.0
2023-10-19 11:25:00,203.07,203.91,203.07,203.91,1627.0,203.07,203.91,203.07,203.91,1627.0
2023-10-19 11:30:00,203.94,203.98,203.77,203.78,1300.0,203.94,203.98,203.77,203.78,1300.0
2023-10-19 11:35:00,203.8,204.07,203.6,203.77,8201.0,203.8,204.07,203.6,203.77,8201.0
2023-10-19 11:40:00,203.83,204.15,203.64,203.77,2908.0,203.83,204.15,203.64,203.77,2908.0
2023-10-19 11:45:00,203.68,204.04,203.58,203.89,9895.0,203.68,204.04,203.58,203.89,9895.0
2023-10-19 11:50:00,203.82,204.0,203.8,204.0,2801.0,203.82,204.0,203.8,204.0,2801.0
2023-10-19 11:55:00,203.82,203.91,203.63,203.67,3533.0,203.82,203.91,203.63,203.67,3533.0
2023-10-19 12:00:00,203.7,204.73,203.5,204.31,11910.0,203.7,204.73,203.5,204.31,11910.0
2023-10-19 12:05:00,204.13,204.14,203.77,203.92,3368.0,204.13,204.14,203.77,203.92,3368.0
2023-10-19 12:10:00,203.92,204.4,203.87,204.4,4273.0,203.92,204.4,203.87,204.4,4273.0
2023-10-19 12:15:00,204.38,204.5,204.33,204.34,1500.0,204.38,204.5,204.33,204.34,1500.0
2023-10-19 12:20:00,204.73,205.13,204.73,204.76,1001.0,204.73,205.13,204.73,204.76,1001.0
2023-10-19 12:25:00,204.93,204.93,203.85,204.07,2810.0,204.93,204.93,203.85,204.07,2810.0
2023-10-19 12:30:00,204.08,204.08,203.16,203.41,4869.0,204.08,204.08,203.16,203.41,4869.0
2023-10-19 12:35:00,203.39,203.39,202.38,202.39,13316.0,203.39,203.39,202.38,202.39,13316.0
2023-10-19 12:40:00,202.28,203.37,202.27,203.37,4446.0,202.28,203.37,202.27,203.37,4446.0
2023-10-19 12:45:00,203.12,203.75,203.12,203.75,2364.0,203.12,203.75,203.12,203.75,2364.0
2023-10-19 12:50:00,204.11,204.11,203.5,203.85,1605.0,204.11,204.11,203.5,203.85,1605.0
2023-10-19 12:55:00,204.18,204.47,203.84,203.99,2613.0,204.18,204.47,203.84,203.99,2613.0
2023-10-19 13:00:00,204.24,204.55,203.93,204.1,2514.0,204.24,204.55,203.93,204.1,2514.0
2023-10-19 13:05:00,204.42,204.66,204.36,204.56,12333.0,204.42,204.66,204.36,204.56,12333.0
2023-10-19 13:10:00,204.6,204.85,204.44,204.7,4365.0,204.6,204.85,204.44,204.7,4365.0
2023-10-19 13:15:00,204.46,204.7,204.23,204.49,1600.0,204.46,204.7,204.23,204.49,1600.0
2023-10-19 13:20:00,204.66,204.66,203.96,204.28,4817.0,204.66,204.66,203.96,204.28,4817.0
2023-10-19 13:25:00,204.18,204.34,204.16,204.33,970.0,204.18,204.34,204.16,204.33,970.0
2023-10-19 13:30:00,204.38,204.66,204.0,204.11,4493.0,204.38,204.66,204.0,204.11,4493.0
2023-10-19 13:35:00,203.92,203.92,203.34,203.34,8049.0,203.92,203.92,203.34,203.34,8049.0
2023-10-19 13:40:00,203.37,203.47,203.1,203.43,3100.0,203.37,203.47,203.1,203.43,3100.0
2023-10-19 13:45:00,203.43,203.43,203.21,203.21,1547.0,203.43,203.43,203.21,203.21,1547.0
2023-10-19 13:50:00,203.24,203.24,203.02,203.14,2809.0,203.24,203.24,203.02,203.14,2809.0
2023-10-19 13:55:00,203.08,203.43,203.07,203.28,2851.0,203.08,203.43,203.07,203.28,2851.0
2023-10-19 14:00:00,203.1,203.47,202.99,203.19,2614.0,203.1,203.47,202.99,203.19,2614.0
2023-10-19 14:05:00,203.34,203.34,203.02,203.03,981.0,203.34,203.34,203.02,203.03,981.0
2023-10-19 14:10:00,203.02,203.14,202.61,202.62,1900.0,203.02,203.14,202.61,202.62,1900.0
2023-10-19 14:15:00,202.53,202.97,202.53,202.85,3695.0,202.53,202.97,202.53,202.85,3695.0
2023-10-19 14:20:00,202.91,202.99,202.76,202.77,2101.0,202.91,202.99,202.76,202.77,2101.0
2023-10-19 14:25:00,202.66,202.76,202.55,202.62,3100.0,202.66,202.76,202.55,202.62,3100.0
2023-10-19 14:30:00,202.55,202.56,202.08,202.23,4914.0,202.55,202.56,202.08,202.23,4914.0
2023-10-19 14:35:00,202.4,202.4,201.96,202.15,2434.0,202.4,202.4,201.96,202.15,2434.0
2023-10-19 14:40:00,202.15,202.25,202.03,202.07,2149.0,202.15,202.25,202.03,202.07,2149.0
2023-10-19 14:45:00,202.06,202.41,201.97,202.19,3989.0,202.06,202.41,201.97,202.19,3989.0
2023-10-19 14:50:00,202.28,202.54,202.27,202.37,9999.0,202.28,202.54,202.27,202.37,9999.0
2023-10-19 14:55:00,202.37,202.44,202.01,202.16,13009.0,202.37,202.44,202.01,202.16,13009.0
2023-10-19 15:00:00,202.05,202.35,201.98,202.3,7688.0,202.05,202.35,201.98,202.3,7688.0
2023-10-19 15:05:00,202.4,202.43,202.04,202.04,4430.0,202.4,202.43,202.04,202.04,4430.0
2023-10-19 15:10:00,202.08,202.08,201.87,201.91,2618.0,202.08,202.08,201.87,201.91,2618.0
2023-10-19 15:15:00,201.8,202.06,201.78,201.99,5106.0,201.8,202.06,201.78,201.99,5106.0
2023-10-19 15:20:00,202.08,202.08,201.77,201.91,6776.0,202.08,202.08,201.77,201.91,6776.0
2023-10-19 15:25:00,201.91,201.94,201.74,201.77,4900.0,201.91,201.94,201.74,201.77,4900.0
2023-10-19 15:30:00,201.84,202.15,201.84,201.91,10599.0,201.84,202.15,201.84,201.91,10599.0
2023-10-19 15:35:00,201.91,201.92,201.6,201.65,3718.0,201.91,201.92,201.6,201.65,3718.0
2023-10-19 15:40:00,201.65,201.65,201.29,201.31,3680.0,201.65,201.65,201.29,201.31,3680.0
2023-10-19 15:45:00,201.25,201.9,201.25,201.81,11324.0,201.25,201.9,201.25,201.81,11324.0
2023-10-19 15:50:00,202.03,202.14,201.85,202.03,15697.0,202.03,202.14,201.85,202.03,15697.0
2023-10-19 15:55:00,202.03,202.26,201.85,202.17,56453.0,202.03,202.26,201.85,202.17,56453.0
2023-10-20 09:30:00,201.8,201.8,200.3,200.3,5661.0,201.8,201.8,200.3,200.3,5661.0
2023-10-20 09:35:00,200.49,200.67,200.49,200.67,700.0,200.49,200.67,200.49,200.67,700.0
2023-10-20 09:40:00,200.99,202.0,200.99,201.75,1800.0,200.99,202.0,200.99,201.75,1800.0
2023-10-20 09:45:00,201.46,202.1,201.46,201.93,500.0,201.46,202.1,201.46,201.93,500.0
2023-10-20 09:50:00,202.03,202.03,201.17,201.17,1985.0,202.03,202.03,201.17,201.17,1985.0
2023-10-20 09:55:00,201.19,201.37,200.87,201.2,1784.0,201.19,201.37,200.87,201.2,1784.0
2023-10-20 10:00:00,201.01,201.5,200.98,200.99,4043.0,201.01,201.5,200.98,200.99,4043.0
2023-10-20 10:05:00,201.0,201.03,200.45,200.75,946.0,201.0,201.03,200.45,200.75,946.0
2023-10-20 10:10:00,200.72,200.72,199.97,200.05,2850.0,200.72,200.72,199.97,200.05,2850.0
2023-10-20 10:15:00,199.9,200.39,199.9,200.2,2024.0,199.9,200.39,199.9,200.2,2024.0
2023-10-20 10:20:00,199.99,200.0,199.6,199.6,1550.0,199.99,200.0,199.6,199.6,1550.0
2023-10-20 10:25:00,199.62,199.62,199.02,199.12,7350.0,199.62,199.62,199.02,199.12,7350.0
2023-10-20 10:30:00,198.99,199.35,198.79,198.98,7669.0,198.99,199.35,198.79,198.98,7669.0
2023-10-20 10:35:00,199.11,199.24,198.69,198.8,3440.0,199.11,199.24,198.69,198.8,3440.0
2023-10-20 10:40:00,198.55,199.03,198.46,198.8,2962.0,198.55,199.03,198.46,198.8,2962.0
2023-10-20 10:45:00,198.79,198.97,198.51,198.75,1974.0,198.79,198.97,198.51,198.75,1974.0
2023-10-20 10:50:00,198.59,198.86,198.33,198.43,11496.0,198.59,198.86,198.33,198.43,11496.0
2023-10-20 10:55:00,198.39,198.48,198.29,198.3,1800.0,198.39,198.48,198.29,198.3,1800.0
2023-10-20 11:00:00,198.23,198.7,198.08,198.7,5962.0,198.23,198.7,198.08,198.7,5962.0
2023-10-20 11:05:00,198.67,199.32,198.67,199.11,2245.0,198.67,199.32,198.67,199.11,2245.0
2023-10-20 11:10:00,198.98,199.25,198.88,198.99,4932.0,198.98,199.25,198.88,198.99,4932.0
2023-10-20 11:15:00,198.76,199.25,198.76,199.03,7179.0,198.76,199.25,198.76,199.03,7179.0
2023-10-20 11:20:00,198.84,198.87,198.7,198.81,1374.0,198.84,198.87,198.7,198.81,1374.0
2023-10-20 11:25:00,198.91,198.91,198.5,198.8,5257.0,198.91,198.91,198.5,198.8,5257.0
2023-10-20 11:30:00,198.73,198.81,198.65,198.81,4788.0,198.73,198.81,198.65,198.81,4788.0
2023-10-20 11:35:00,198.91,199.08,198.84,198.84,2648.0,198.91,199.08,198.84,198.84,2648.0
2023-10-20 11:40:00,198.84,199.45,198.84,199.33,5744.0,198.84,199.45,198.84,199.33,5744.0
2023-10-20 11:45:00,199.26,199.55,199.15,199.55,2130.0,199.26,199.55,199.15,199.55,2130.0
2023-10-20 11:50:00,199.47,199.56,199.41,199.55,1800.0,199.47,199.56,199.41,199.55,1800.0
2023-10-20 11:55:00,199.54,199.99,199.53,199.72,2731.0,199.54,199.99,199.53,199.72,2731.0
2023-10-20 12:00:00,199.77,199.77,199.4,199.55,3735.0,199.77,199.77,199.4,199.55,3735.0
2023-10-20 12:05:00,199.53,199.8,199.36,199.36,3911.0,199.53,199.8,199.36,199.36,3911.0
2023-10-20 12:10:00,199.41,199.65,199.4,199.65,2188.0,199.41,199.65,199.4,199.65,2188.0
2023-10-20 12:15:00,199.5,199.89,199.49,199.85,2038.0,199.5,199.89,199.49,199.85,2038.0
2023-10-20 12:20:00,199.99,200.4,199.87,200.4,2494.0,199.99,200.4,199.87,200.4,2494.0
2023-10-20 12:25:00,200.22,200.22,199.92,199.92,1112.0,200.22,200.22,199.92,199.92,1112.0
2023-10-20 12:30:00,199.92,200.5,199.92,200.37,4782.0,199.92,200.5,199.92,200.37,4782.0
2023-10-20 12:35:00,200.43,200.44,200.19,200.19,1539.0,200.43,200.44,200.19,200.19,1539.0
2023-10-20 12:40:00,200.23,200.61,200.06,200.35,9502.0,200.23,200.61,200.06,200.35,9502.0
2023-10-20 12:45:00,200.45,200.59,200.39,200.53,2860.0,200.45,200.59,200.39,200.53,2860.0
2023-10-20 12:50:00,200.55,200.92,200.36,200.78,9434.0,200.55,200.92,200.36,200.78,9434.0
2023-10-20 12:55:00,200.8,201.1,200.72,201.04,2457.0,200.8,201.1,200.72,201.04,2457.0
2023-10-20 13:00:00,201.09,201.09,200.67,200.96,4111.0,201.09,201.09,200.67,200.96,4111.0
2023-10-20 13:05:00,200.82,200.82,200.6,200.79,2796.0,200.82,200.82,200.6,200.79,2796.0
2023-10-20 13:10:00,200.73,201.17,200.73,200.87,3787.0,200.73,201.17,200.73,200.87,3787.0
2023-10-20 13:15:00,200.78,201.4,200.78,201.39,3259.0,200.78,201.4,200.78,201.39,3259.0
2023-10-20 13:20:00,201.44,201.44,201.21,201.22,1866.0,201.44,201.44,201.21,201.22,1866.0
2023-10-20 13:25:00,201.27,201.29,201.12,201.2,1926.0,201.27,201.29,201.12,201.2,1926.0
2023-10-20 13:30:00,201.21,201.22,200.96,201.06,2232.0,201.21,201.22,200.96,201.06,2232.0
2023-10-20 13:35:00,201.14,201.15,200.97,200.97,605.0,201.14,201.15,200.97,200.97,605.0
2023-10-20 13:40:00,200.95,201.3,200.95,201.16,4153.0,200.95,201.3,200.95,201.16,4153.0
2023-10-20 13:45:00,201.17,201.17,200.87,200.92,1515.0,201.17,201.17,200.87,200.92,1515.0
2023-10-20 13:50:00,201.01,201.05,200.72,200.78,1972.0,201.01,201.05,200.72,200.78,1972.0
2023-10-20 13:55:00,200.77,201.03,200.76,201.02,1817.0,200.77,201.03,200.76,201.02,1817.0
2023-10-20 14:00:00,200.93,200.93,200.71,200.72,1234.0,200.93,200.93,200.71,200.72,1234.0
2023-10-20 14:05:00,200.69,200.88,200.61,200.88,2497.0,200.69,200.88,200.61,200.88,2497.0
2023-10-20 14:10:00,200.88,200.88,200.42,200.52,1750.0,200.88,200.88,200.42,200.52,1750.0
2023-10-20 14:15:00,200.54,200.54,200.25,200.34,1201.0,200.54,200.54,200.25,200.34,1201.0
2023-10-20 14:20:00,200.34,200.6,200.3,200.6,1838.0,200.34,200.6,200.3,200.6,1838.0
2023-10-20 14:25:00,200.65,200.68,200.4,200.42,2850.0,200.65,200.68,200.4,200.42,2850.0
2023-10-20 14:30:00,200.31,200.43,200.25,200.43,2150.0,200.31,200.43,200.25,200.43,2150.0
2023-10-20 14:35:00,200.51,200.68,200.37,200.4,3133.0,200.51,200.68,200.37,200.4,3133.0
2023-10-20 14:40:00,200.38,200.41,200.24,200.41,1600.0,200.38,200.41,200.24,200.41,1600.0
2023-10-20 14:45:00,200.34,200.41,200.28,200.41,1604.0,200.34,200.41,200.28,200.41,1604.0
2023-10-20 14:50:00,200.43,200.67,200.35,200.61,2079.0,200.43,200.67,200.35,200.61,2079.0
2023-10-20 14:55:00,200.65,200.69,200.43,200.43,2427.0,200.65,200.69,200.43,200.43,2427.0
2023-10-20 15:00:00,200.48,201.09,200.47,201.09,16362.0,200.48,201.09,200.47,201.09,16362.0
2023-10-20 15:05:00,200.98,201.09,200.44,200.54,5262.0,200.98,201.09,200.44,200.54,5262.0
2023-10-20 15:10:00,200.5,200.61,200.34,200.36,3585.0,200.5,200.61,200.34,200.36,3585.0
2023-10-20 15:15:00,200.34,200.47,200.13,200.45,3604.0,200.34,200.47,200.13,200.45,3604.0
2023-10-20 15:20:00,200.44,200.51,200.28,200.36,4639.0,200.44,200.51,200.28,200.36,4639.0
2023-10-20 15:25:00,200.47,200.74,200.33,200.63,6126.0,200.47,200.74,200.33,200.63,6126.0
2023-10-20 15:30:00,200.64,200.73,200.58,200.63,5854.0,200.64,200.73,200.58,200.63,5854.0
2023-10-20 15:35:00,200.66,200.81,200.58,200.69,7262.0,200.66,200.81,200.58,200.69,7262.0
2023-10-20 15:40:00,200.68,200.69,200.44,200.53,6675.0,200.68,200.69,200.44,200.53,6675.0
2023-10-20 15:45:00,200.48,200.86,200.41,200.59,11981.0,200.48,200.86,200.41,200.59,11981.0
2023-10-20 15:50:00,200.56,200.56,200.16,200.28,34540.0,200.56,200.56,200.16,200.28,34540.0
2023-10-20 15:55:00,200.32,200.51,200.2,200.24,48040.0,200.32,200.51,200.2,200.24,48040.0
2023-10-23 09:30:00,199.32,199.32,197.09,197.13,31254.0,199.32,199.32,197.09,197.13,31254.0
2023-10-23 09:35:00,197.0,197.76,196.03,196.64,29883.0,197.0,197.76,196.03,196.64,29883.0
2023-10-23 09:40:00,196.38,196.63,195.6,195.63,4495.0,196.38,196.63,195.6,195.63,4495.0
2023-10-23 09:45:00,195.63,196.36,195.6,196.01,13189.0,195.63,196.36,195.6,196.01,13189.0
2023-10-23 09:50:00,196.06,196.83,195.81,196.56,14770.0,196.06,196.83,195.81,196.56,14770.0
2023-10-23 09:55:00,196.62,196.82,195.99,196.06,11118.0,196.62,196.82,195.99,196.06,11118.0
2023-10-23 10:00:00,196.24,196.33,194.88,195.25,12118.0,196.24,196.33,194.88,195.25,12118.0
2023-10-23 10:05:00,195.27,195.68,194.97,195.68,4645.0,195.27,195.68,194.97,195.68,4645.0
2023-10-23 10:10:00,195.68,196.16,195.68,195.74,3163.0,195.68,196.16,195.68,195.74,3163.0
2023-10-23 10:15:00,195.58,195.68,195.46,195.56,1830.0,195.58,195.68,195.46,195.56,1830.0
2023-10-23 10:20:00,195.55,196.49,195.55,195.9,19743.0,195.55,196.49,195.55,195.9,19743.0
2023-10-23 10:25:00,195.9,196.07,195.13,195.31,21946.0,195.9,196.07,195.13,195.31,21946.0
2023-10-23 10:30:00,195.25,195.25,194.72,194.77,9640.0,195.25,195.25,194.72,194.77,9640.0
2023-10-23 10:35:00,194.71,195.01,194.71,195.0,1705.0,194.71,195.01,194.71,195.0,1705.0
2023-10-23 10:40:00,194.84,194.84,194.3,194.54,5941.0,194.84,194.84,194.3,194.54,5941.0
2023-10-23 10:45:00,194.42,194.42,193.63,193.75,9200.0,194.42,194.42,193.63,193.75,9200.0
2023-10-23 10:50:00,193.66,194.11,193.53,194.02,9745.0,193.66,194.11,193.53,194.02,9745.0
2023-10-23 10:55:00,194.12,194.36,194.01,194.34,1858.0,194.12,194.36,194.01,194.34,1858.0
2023-10-23 11:00:00,194.46,194.64,194.3,194.5,1845.0,194.46,194.64,194.3,194.5,1845.0
2023-10-23 11:05:00,194.6,195.27,194.6,194.6,4200.0,194.6,195.27,194.6,194.6,4200.0
2023-10-23 11:10:00,194.64,194.75,194.31,194.45,4477.0,194.64,194.75,194.31,194.45,4477.0
2023-10-23 11:15:00,194.45,194.54,194.0,194.03,8866.0,194.45,194.54,194.0,194.03,8866.0
2023-10-23 11:20:00,194.21,195.23,194.02,194.99,50385.0,194.21,195.23,194.02,194.99,50385.0
2023-10-23 11:25:00,195.31,195.35,194.86,195.09,14401.0,195.31,195.35,194.86,195.09,14401.0
2023-10-23 11:30:00,195.07,195.08,194.59,194.59,6276.0,195.07,195.08,194.59,194.59,6276.0
2023-10-23 11:35:00,194.73,195.53,194.37,195.53,5605.0,194.73,195.53,194.37,195.53,5605.0
2023-10-23 11:40:00,195.59,195.83,194.71,194.71,11567.0,195.59,195.83,194.71,194.71,11567.0
2023-10-23 11:45:00,194.86,194.86,194.45,194.62,4059.0,194.86,194.86,194.45,194.62,4059.0
2023-10-23 11:50:00,194.65,194.88,194.51,194.86,4430.0,194.65,194.88,194.51,194.86,4430.0
2023-10-23 11:55:00,194.89,195.21,194.89,195.12,8485.0,194.89,195.21,194.89,195.12,8485.0
2023-10-23 12:00:00,194.99,195.4,194.88,195.15,6182.0,194.99,195.4,194.88,195.15,6182.0
2023-10-23 12:05:00,195.03,195.58,194.78,194.78,5838.0,195.03,195.58,194.78,194.78,5838.0
2023-10-23 12:10:00,194.74,194.74,194.46,194.56,3936.0,194.74,194.74,194.46,194.56,3936.0
2023-10-23 12:15:00,194.56,195.09,194.56,194.92,8112.0,194.56,195.09,194.56,194.92,8112.0
2023-10-23 12:20:00,194.92,195.24,194.9,195.16,5348.0,194.92,195.24,194.9,195.16,5348.0
2023-10-23 12:25:00,195.22,195.74,195.15,195.74,28977.0,195.22,195.74,195.15,195.74,28977.0
2023-10-23 12:30:00,195.84,195.84,195.26,195.36,8653.0,195.84,195.84,195.26,195.36,8653.0
2023-10-23 12:35:00,195.27,195.77,195.22,195.71,4136.0,195.27,195.77,195.22,195.71,4136.0
2023-10-23 12:40:00,195.6,195.81,195.41,195.65,4471.0,195.6,195.81,195.41,195.65,4471.0
2023-10-23 12:45:00,195.69,195.99,195.69,195.9,2137.0,195.69,195.99,195.69,195.9,2137.0
2023-10-23 12:50:00,196.0,196.27,195.96,196.2,7564.0,196.0,196.27,195.96,196.2,7564.0
2023-10-23 12:55:00,196.1,196.64,196.06,196.52,9102.0,196.1,196.64,196.06,196.52,9102.0
2023-10-23 13:00:00,196.5,196.63,196.39,196.48,2270.0,196.5,196.63,196.39,196.48,2270.0
2023-10-23 13:05:00,196.4,196.72,196.37,196.39,4689.0,196.4,196.72,196.37,196.39,4689.0
2023-10-23 13:10:00,196.38,196.38,196.07,196.18,4800.0,196.38,196.38,196.07,196.18,4800.0
2023-10-23 13:15:00,196.11,196.14,195.75,195.76,2839.0,196.11,196.14,195.75,195.76,2839.0
2023-10-23 13:20:00,195.58,195.69,195.48,195.53,1100.0,195.58,195.69,195.48,195.53,1100.0
2023-10-23 13:25:00,195.55,195.6,195.47,195.47,1503.0,195.55,195.6,195.47,195.47,1503.0
2023-10-23 13:30:00,195.47,195.76,195.46,195.67,3234.0,195.47,195.76,195.46,195.67,3234.0
2023-10-23 13:35:00,195.59,195.67,195.46,195.46,3133.0,195.59,195.67,195.46,195.46,3133.0
2023-10-23 13:40:00,195.46,195.65,195.41,195.57,1998.0,195.46,195.65,195.41,195.57,1998.0
2023-10-23 13:45:00,195.66,195.71,195.55,195.69,3114.0,195.66,195.71,195.55,195.69,3114.0
2023-10-23 13:50:00,195.73,195.84,195.55,195.73,3912.0,195.73,195.84,195.55,195.73,3912.0
2023-10-23 13:55:00,195.85,195.85,195.01,195.11,5915.0,195.85,195.85,195.01,195.11,5915.0
2023-10-23 14:00:00,194.88,195.11,194.88,195.1,2750.0,194.88,195.11,194.88,195.1,2750.0
2023-10-23 14:05:00,195.16,195.43,195.14,195.43,2575.0,195.16,195.43,195.14,195.43,2575.0
2023-10-23 14:10:00,195.36,195.36,195.06,195.18,2709.0,195.36,195.36,195.06,195.18,2709.0
2023-10-23 14:15:00,195.27,195.27,194.89,194.89,3306.0,195.27,195.27,194.89,194.89,3306.0
2023-10-23 14:20:00,194.89,195.14,194.89,195.05,2952.0,194.89,195.14,194.89,195.05,2952.0
2023-10-23 14:25:00,195.06,195.16,194.82,195.0,3484.0,195.06,195.16,194.82,195.0,3484.0
2023-10-23 14:30:00,195.02,195.05,194.8,195.05,6473.0,195.02,195.05,194.8,195.05,6473.0
2023-10-23 14:35:00,194.97,195.14,194.97,195.06,5284.0,194.97,195.14,194.97,195.06,5284.0
2023-10-23 14:40:00,195.09,195.09,194.79,194.85,10655.0,195.09,195.09,194.79,194.85,10655.0
2023-10-23 14:45:00,194.77,195.07,194.77,194.97,5346.0,194.77,195.07,194.77,194.97,5346.0
2023-10-23 14:50:00,195.05,195.15,195.0,195.07,2531.0,195.05,195.15,195.0,195.07,2531.0
2023-10-23 14:55:00,195.11,195.11,194.61,194.76,3652.0,195.11,195.11,194.61,194.76,3652.0
2023-10-23 15:00:00,194.65,194.87,194.63,194.87,3661.0,194.65,194.87,194.63,194.87,3661.0
2023-10-23 15:05:00,194.93,195.0,194.7,194.75,7304.0,194.93,195.0,194.7,194.75,7304.0
2023-10-23 15:10:00,194.74,194.92,194.46,194.62,5283.0,194.74,194.92,194.46,194.62,5283.0
2023-10-23 15:15:00,194.69,194.72,194.57,194.63,2020.0,194.69,194.72,194.57,194.63,2020.0
2023-10-23 15:20:00,194.63,194.63,194.25,194.3,7316.0,194.63,194.63,194.25,194.3,7316.0
2023-10-23 15:25:00,194.24,194.51,194.24,194.46,4519.0,194.24,194.51,194.24,194.46,4519.0
2023-10-23 15:30:00,194.42,194.5,194.26,194.49,17551.0,194.42,194.5,194.26,194.49,17551.0
2023-10-23 15:35:00,194.31,194.69,194.31,194.5,10256.0,194.31,194.69,194.31,194.5,10256.0
2023-10-23 15:40:00,194.54,195.0,194.53,195.0,8014.0,194.54,195.0,194.53,195.0,8014.0
2023-10-23 15:45:00,194.94,195.2,194.83,194.83,12307.0,194.94,195.2,194.83,194.83,12307.0
2023-10-23 15:50:00,194.83,195.03,194.72,194.86,28298.0,194.83,195.03,194.72,194.86,28298.0
2023-10-23 15:55:00,194.96,195.13,194.66,195.11,104134.0,194.96,195.13,194.66,195.11,104134.0
2023-10-24 09:30:00,195.98,196.47,195.25,195.59,9318.0,195.98,196.47,195.25,195.59,9318.0
2023-10-24 09:35:00,195.99,196.25,195.63,196.25,2800.0,195.99,196.25,195.63,196.25,2800.0
2023-10-24 09:40:00,196.25,196.34,195.97,196.06,2200.0,196.25,196.34,195.97,196.06,2200.0
2023-10-24 09:45:00,196.04,196.2,195.46,195.48,5607.0,196.04,196.2,195.46,195.48,5607.0
2023-10-24 09:50:00,195.52,195.56,195.25,195.25,4800.0,195.52,195.56,195.25,195.25,4800.0
2023-10-24 09:55:00,195.34,195.55,195.05,195.4,2337.0,195.34,195.55,195.05,195.4,2337.0
2023-10-24 10:00:00,195.45,195.64,195.34,195.62,4161.0,195.45,195.64,195.34,195.62,4161.0
2023-10-24 10:05:00,195.48,195.78,195.2,195.52,4709.0,195.48,195.78,195.2,195.52,4709.0
2023-10-24 10:10:00,195.52,195.64,195.37,195.42,1870.0,195.52,195.64,195.37,195.42,1870.0
2023-10-24 10:15:00,195.33,195.36,194.95,194.95,1600.0,195.33,195.36,194.95,194.95,1600.0
2023-10-24 10:20:00,194.93,195.62,194.93,195.62,4917.0,194.93,195.62,194.93,195.62,4917.0
2023-10-24 10:25:00,195.43,195.59,195.24,195.48,3520.0,195.43,195.59,195.24,195.48,3520.0
2023-10-24 10:30:00,195.54,196.09,195.39,196.0,6967.0,195.54,196.09,195.39,196.0,6967.0
2023-10-24 10:35:00,195.91,196.01,195.77,195.86,3400.0,195.91,196.01,195.77,195.86,3400.0
2023-10-24 10:40:00,195.74,195.74,195.4,195.66,5808.0,195.74,195.74,195.4,195.66,5808.0
2023-10-24 10:45:00,195.42,195.82,195.42,195.65,5128.0,195.42,195.82,195.42,195.65,5128.0
2023-10-24 10:50:00,195.75,195.75,194.96,194.98,4197.0,195.75,195.75,194.96,194.98,4197.0
2023-10-24 10:55:00,194.95,195.13,194.83,195.12,2518.0,194.95,195.13,194.83,195.12,2518.0
2023-10-24 11:00:00,195.0,195.0,194.74,194.94,2221.0,195.0,195.0,194.74,194.94,2221.0
2023-10-24 11:05:00,194.96,194.98,194.76,194.98,1479.0,194.96,194.98,194.76,194.98,1479.0
2023-10-24 11:10:00,194.85,194.96,194.64,194.7,4000.0,194.85,194.96,194.64,194.7,4000.0
2023-10-24 11:15:00,194.72,194.72,194.37,194.53,1300.0,194.72,194.72,194.37,194.53,1300.0
2023-10-24 11:20:00,194.44,194.44,194.03,194.12,2050.0,194.44,194.44,194.03,194.12,2050.0
2023-10-24 11:25:00,194.09,194.3,193.97,193.97,5261.0,194.09,194.3,193.97,193.97,5261.0
2023-10-24 11:30:00,193.88,194.1,193.78,194.09,3141.0,193.88,194.1,193.78,194.09,3141.0
2023-10-24 11:35:00,193.98,193.98,193.59,193.72,4300.0,193.98,193.98,193.59,193.72,4300.0
2023-10-24 11:40:00,193.74,193.81,193.73,193.78,801.0,193.74,193.81,193.73,193.78,801.0
2023-10-24 11:45:00,193.83,193.83,193.49,193.62,2700.0,193.83,193.83,193.49,193.62,2700.0
2023-10-24 11:50:00,193.48,193.55,193.39,193.5,1710.0,193.48,193.55,193.39,193.5,1710.0
2023-10-24 11:55:00,193.53,194.54,193.5,194.48,45353.0,193.53,194.54,193.5,194.48,45353.0
2023-10-24 12:00:00,194.38,194.38,194.01,194.06,5443.0,194.38,194.38,194.01,194.06,5443.0
2023-10-24 12:05:00,194.11,194.44,194.09,194.44,1717.0,194.11,194.44,194.09,194.44,1717.0
2023-10-24 12:10:00,194.51,194.51,194.24,194.24,2000.0,194.51,194.51,194.24,194.24,2000.0
2023-10-24 12:15:00,194.3,194.3,194.1,194.18,2160.0,194.3,194.3,194.1,194.18,2160.0
2023-10-24 12:20:00,194.1,194.33,194.05,194.24,5724.0,194.1,194.33,194.05,194.24,5724.0
2023-10-24 12:25:00,194.3,194.35,194.01,194.22,3300.0,194.3,194.35,194.01,194.22,3300.0
2023-10-24 12:30:00,194.18,194.24,194.09,194.09,721.0,194.18,194.24,194.09,194.09,721.0
2023-10-24 12:35:00,194.19,194.3,194.06,194.3,7171.0,194.19,194.3,194.06,194.3,7171.0
2023-10-24 12:40:00,194.31,194.46,194.22,194.36,3723.0,194.31,194.46,194.22,194.36,3723.0
2023-10-24 12:45:00,194.46,194.46,194.23,194.43,8039.0,194.46,194.46,194.23,194.43,8039.0
2023-10-24 12:50:00,194.33,194.35,194.31,194.34,1003.0,194.33,194.35,194.31,194.34,1003.0
2023-10-24 12:55:00,194.33,194.57,194.32,194.56,6807.0,194.33,194.57,194.32,194.56,6807.0
2023-10-24 13:00:00,194.61,194.84,194.52,194.84,3008.0,194.61,194.84,194.52,194.84,3008.0
2023-10-24 13:05:00,194.84,194.92,194.62,194.78,3002.0,194.84,194.92,194.62,194.78,3002.0
2023-10-24 13:10:00,194.78,195.18,194.67,195.12,6520.0,194.78,195.18,194.67,195.12,6520.0
2023-10-24 13:15:00,195.04,195.36,195.04,195.2,3786.0,195.04,195.36,195.04,195.2,3786.0
2023-10-24 13:20:00,195.34,195.39,195.05,195.18,4367.0,195.34,195.39,195.05,195.18,4367.0
2023-10-24 13:25:00,195.09,195.46,195.08,195.39,6200.0,195.09,195.46,195.08,195.39,6200.0
2023-10-24 13:30:00,195.35,195.8,195.35,195.69,6819.0,195.35,195.8,195.35,195.69,6819.0
2023-10-24 13:35:00,195.65,195.82,195.6,195.82,5805.0,195.65,195.82,195.6,195.82,5805.0
2023-10-24 13:40:00,195.95,196.0,195.9,195.91,778.0,195.95,196.0,195.9,195.91,778.0
2023-10-24 13:45:00,195.93,195.93,195.74,195.87,1100.0,195.93,195.93,195.74,195.87,1100.0
2023-10-24 13:50:00,195.88,195.97,195.7,195.71,2303.0,195.88,195.97,195.7,195.71,2303.0
2023-10-24 13:55:00,195.8,195.96,195.7,195.75,2401.0,195.8,195.96,195.7,195.75,2401.0
2023-10-24 14:00:00,195.64,195.93,195.61,195.9,7850.0,195.64,195.93,195.61,195.9,7850.0
2023-10-24 14:05:00,196.02,196.02,195.88,195.89,200.0,196.02,196.02,195.88,195.89,200.0
2023-10-24 14:10:00,195.83,196.09,195.72,196.06,5637.0,195.83,196.09,195.72,196.06,5637.0
2023-10-24 14:15:00,196.02,196.05,195.66,195.74,1810.0,196.02,196.05,195.66,195.74,1810.0
2023-10-24 14:20:00,195.91,196.04,195.88,195.98,1340.0,195.91,196.04,195.88,195.98,1340.0
2023-10-24 14:25:00,196.0,196.3,196.0,196.3,5813.0,196.0,196.3,196.0,196.3,5813.0
2023-10-24 14:30:00,196.35,196.94,196.32,196.73,4702.0,196.35,196.94,196.32,196.73,4702.0
2023-10-24 14:35:00,196.9,196.9,196.59,196.59,871.0,196.9,196.9,196.59,196.59,871.0
2023-10-24 14:40:00,196.59,196.99,196.5,196.99,5039.0,196.59,196.99,196.5,196.99,5039.0
2023-10-24 14:45:00,196.94,196.99,196.82,196.85,1979.0,196.94,196.99,196.82,196.85,1979.0
2023-10-24 14:50:00,196.75,196.84,196.65,196.84,1300.0,196.75,196.84,196.65,196.84,1300.0
2023-10-24 14:55:00,196.78,197.1,196.77,197.03,2931.0,196.78,197.1,196.77,197.03,2931.0
2023-10-24 15:00:00,197.16,197.3,197.16,197.2,1200.0,197.16,197.3,197.16,197.2,1200.0
2023-10-24 15:05:00,197.08,197.08,196.91,196.97,4656.0,197.08,197.08,196.91,196.97,4656.0
2023-10-24 15:10:00,197.06,197.06,196.88,197.06,925.0,197.06,197.06,196.88,197.06,925.0
2023-10-24 15:15:00,197.11,197.31,197.11,197.25,8304.0,197.11,197.31,197.11,197.25,8304.0
2023-10-24 15:20:00,197.25,197.26,197.16,197.23,4100.0,197.25,197.26,197.16,197.23,4100.0
2023-10-24 15:25:00,197.23,197.35,197.16,197.28,2222.0,197.23,197.35,197.16,197.28,2222.0
2023-10-24 15:30:00,197.28,197.36,197.16,197.17,9462.0,197.28,197.36,197.16,197.17,9462.0
2023-10-24 15:35:00,197.17,197.44,197.13,197.13,6249.0,197.17,197.44,197.13,197.13,6249.0
2023-10-24 15:40:00,197.13,197.26,196.93,197.25,5432.0,197.13,197.26,196.93,197.25,5432.0
2023-10-24 15:45:00,197.28,197.28,196.74,196.74,2100.0,197.28,197.28,196.74,196.74,2100.0
2023-10-24 15:50:00,196.75,196.81,196.54,196.66,9421.0,196.75,196.81,196.54,196.66,9421.0
2023-10-24 15:55:00,196.68,197.23,196.66,197.19,54746.0,196.68,197.23,196.66,197.19,54746.0
2023-10-25 09:30:00,200.0,200.0,198.11,198.5,13997.0,200.0,200.0,198.11,198.5,13997.0
2023-10-25 09:35:00,197.83,198.51,197.6,197.6,2174.0,197.83,198.51,197.6,197.6,2174.0
2023-10-25 09:40:00,197.12,197.72,197.12,197.44,1928.0,197.12,197.72,197.12,197.44,1928.0
2023-10-25 09:45:00,197.44,197.47,196.35,196.43,13898.0,197.44,197.47,196.35,196.43,13898.0
2023-10-25 09:50:00,196.41,196.41,195.82,196.36,2234.0,196.41,196.41,195.82,196.36,2234.0
2023-10-25 09:55:00,195.88,196.33,195.74,195.75,20169.0,195.88,196.33,195.74,195.75,20169.0
2023-10-25 10:00:00,195.56,196.27,194.81,194.82,8482.0,195.56,196.27,194.81,194.82,8482.0
2023-10-25 10:05:00,194.81,194.84,194.39,194.39,3693.0,194.81,194.84,194.39,194.39,3693.0
2023-10-25 10:10:00,194.36,194.61,194.26,194.61,3008.0,194.36,194.61,194.26,194.61,3008.0
2023-10-25 10:15:00,194.64,194.95,194.61,194.69,3277.0,194.64,194.95,194.61,194.69,3277.0
2023-10-25 10:20:00,194.76,194.82,194.63,194.8,857.0,194.76,194.82,194.63,194.8,857.0
2023-10-25 10:25:00,194.8,194.8,193.84,194.29,5811.0,194.8,194.8,193.84,194.29,5811.0
2023-10-25 10:30:00,194.41,194.9,194.29,194.83,3819.0,194.41,194.9,194.29,194.83,3819.0
2023-10-25 10:35:00,194.98,195.74,194.89,195.74,4850.0,194.98,195.74,194.89,195.74,4850.0
2023-10-25 10:40:00,195.7,195.74,195.56,195.62,3025.0,195.7,195.74,195.56,195.62,3025.0
2023-10-25 10:45:00,195.62,196.21,195.6,196.21,3976.0,195.62,196.21,195.6,196.21,3976.0
2023-10-25 10:50:00,196.01,196.01,195.53,195.8,3140.0,196.01,196.01,195.53,195.8,3140.0
2023-10-25 10:55:00,195.91,196.04,195.88,196.04,2266.0,195.91,196.04,195.88,196.04,2266.0
2023-10-25 11:00:00,196.01,196.54,196.01,196.54,2833.0,196.01,196.54,196.01,196.54,2833.0
2023-10-25 11:05:00,196.33,196.69,196.32,196.69,1702.0,196.33,196.69,196.32,196.69,1702.0
2023-10-25 11:10:00,196.7,196.91,196.63,196.91,10488.0,196.7,196.91,196.63,196.91,10488.0
2023-10-25 11:15:00,196.76,197.01,196.76,196.97,2736.0,196.76,197.01,196.76,196.97,2736.0
2023-10-25 11:20:00,196.98,197.09,196.65,196.86,5545.0,196.98,197.09,196.65,196.86,5545.0
2023-10-25 11:25:00,196.88,197.21,196.8,197.0,3920.0,196.88,197.21,196.8,197.0,3920.0
2023-10-25 11:30:00,196.93,197.31,196.88,197.2,3753.0,196.93,197.31,196.88,197.2,3753.0
2023-10-25 11:35:00,197.22,197.25,196.19,196.21,6982.0,197.22,197.25,196.19,196.21,6982.0
2023-10-25 11:40:00,196.2,196.7,196.15,196.7,3945.0,196.2,196.7,196.15,196.7,3945.0
2023-10-25 11:45:00,196.69,196.93,196.68,196.75,2230.0,196.69,196.93,196.68,196.75,2230.0
2023-10-25 11:50:00,196.88,196.88,196.64,196.78,2136.0,196.88,196.88,196.64,196.78,2136.0
2023-10-25 11:55:00,196.53,196.65,196.43,196.44,1300.0,196.53,196.65,196.43,196.44,1300.0
2023-10-25 12:00:00,196.42,196.56,196.34,196.55,1920.0,196.42,196.56,196.34,196.55,1920.0
2023-10-25 12:05:00,196.43,196.43,196.28,196.28,1544.0,196.43,196.43,196.28,196.28,1544.0
2023-10-25 12:10:00,196.2,196.26,196.04,196.19,3094.0,196.2,196.26,196.04,196.19,3094.0
2023-10-25 12:15:00,196.2,196.35,196.15,196.15,2557.0,196.2,196.35,196.15,196.15,2557.0
2023-10-25 12:20:00,196.15,196.56,196.0,196.56,4003.0,196.15,196.56,196.0,196.56,4003.0
2023-10-25 12:25:00,196.53,196.73,196.43,196.46,3222.0,196.53,196.73,196.43,196.46,3222.0
2023-10-25 12:30:00,196.45,196.77,196.45,196.62,4776.0,196.45,196.77,196.45,196.62,4776.0
2023-10-25 12:35:00,196.52,196.59,196.47,196.58,2648.0,196.52,196.59,196.47,196.58,2648.0
2023-10-25 12:40:00,196.54,196.57,196.04,196.24,5907.0,196.54,196.57,196.04,196.24,5907.0
2023-10-25 12:45:00,196.24,196.3,196.15,196.16,1095.0,196.24,196.3,196.15,196.16,1095.0
2023-10-25 12:50:00,196.18,196.24,196.06,196.13,2988.0,196.18,196.24,196.06,196.13,2988.0
2023-10-25 12:55:00,196.12,196.13,195.92,196.09,3576.0,196.12,196.13,195.92,196.09,3576.0
2023-10-25 13:00:00,195.97,196.11,195.4,195.4,3352.0,195.97,196.11,195.4,195.4,3352.0
2023-10-25 13:05:00,195.44,195.53,195.28,195.28,611.0,195.44,195.53,195.28,195.28,611.0
2023-10-25 13:10:00,195.19,195.55,195.18,195.55,2043.0,195.19,195.55,195.18,195.55,2043.0
2023-10-25 13:15:00,195.5,195.77,195.33,195.76,5687.0,195.5,195.77,195.33,195.76,5687.0
2023-10-25 13:20:00,195.76,195.76,195.28,195.28,1727.0,195.76,195.76,195.28,195.28,1727.0
2023-10-25 13:25:00,195.32,195.32,195.13,195.19,400.0,195.32,195.32,195.13,195.19,400.0
2023-10-25 13:30:00,195.28,195.35,195.15,195.21,1918.0,195.28,195.35,195.15,195.21,1918.0
2023-10-25 13:35:00,195.25,195.26,195.15,195.19,910.0,195.25,195.26,195.15,195.19,910.0
2023-10-25 13:40:00,195.03,195.05,194.76,194.82,2938.0,195.03,195.05,194.76,194.82,2938.0
2023-10-25 13:45:00,194.8,194.86,194.66,194.66,4632.0,194.8,194.86,194.66,194.66,4632.0
2023-10-25 13:50:00,194.85,194.89,194.79,194.8,2030.0,194.85,194.89,194.79,194.8,2030.0
2023-10-25 13:55:00,194.8,194.85,194.8,194.85,1166.0,194.8,194.85,194.8,194.85,1166.0
2023-10-25 14:00:00,194.76,194.82,194.52,194.59,3124.0,194.76,194.82,194.52,194.59,3124.0
2023-10-25 14:05:00,194.55,194.67,194.45,194.54,6349.0,194.55,194.67,194.45,194.54,6349.0
2023-10-25 14:10:00,194.53,194.91,194.53,194.91,1748.0,194.53,194.91,194.53,194.91,1748.0
2023-10-25 14:15:00,194.87,194.89,194.86,194.87,350.0,194.87,194.89,194.86,194.87,350.0
2023-10-25 14:20:00,194.78,194.88,194.69,194.87,3102.0,194.78,194.88,194.69,194.87,3102.0
2023-10-25 14:25:00,194.76,194.84,194.67,194.67,3861.0,194.76,194.84,194.67,194.67,3861.0
2023-10-25 14:30:00,194.76,194.85,194.57,194.71,5679.0,194.76,194.85,194.57,194.71,5679.0
2023-10-25 14:35:00,194.66,194.68,194.4,194.4,3675.0,194.66,194.68,194.4,194.4,3675.0
2023-10-25 14:40:00,194.41,194.47,194.28,194.28,4323.0,194.41,194.47,194.28,194.28,4323.0
2023-10-25 14:45:00,194.28,194.44,194.12,194.17,5176.0,194.28,194.44,194.12,194.17,5176.0
2023-10-25 14:50:00,194.23,194.56,194.18,194.45,5273.0,194.23,194.56,194.18,194.45,5273.0
2023-10-25 14:55:00,194.44,194.49,194.33,194.38,2528.0,194.44,194.49,194.33,194.38,2528.0
2023-10-25 15:00:00,194.38,194.41,194.33,194.41,2442.0,194.38,194.41,194.33,194.41,2442.0
2023-10-25 15:05:00,194.43,194.46,194.4,194.44,1173.0,194.43,194.46,194.4,194.44,1173.0
2023-10-25 15:10:00,194.51,194.77,194.51,194.66,2015.0,194.51,194.77,194.51,194.66,2015.0
2023-10-25 15:15:00,194.69,194.77,194.68,194.7,2049.0,194.69,194.77,194.68,194.7,2049.0
2023-10-25 15:20:00,194.77,195.02,194.76,194.98,2666.0,194.77,195.02,194.76,194.98,2666.0
2023-10-25 15:25:00,195.05,195.13,194.85,195.1,4959.0,195.05,195.13,194.85,195.1,4959.0
2023-10-25 15:30:00,195.11,195.45,195.11,195.31,6156.0,195.11,195.45,195.11,195.31,6156.0
2023-10-25 15:35:00,195.37,195.65,194.95,195.03,8850.0,195.37,195.65,194.95,195.03,8850.0
2023-10-25 15:40:00,194.97,195.11,194.85,194.91,7108.0,194.97,195.11,194.85,194.91,7108.0
2023-10-25 15:45:00,194.85,195.08,194.78,194.9,7717.0,194.85,195.08,194.78,194.9,7717.0
2023-10-25 15:50:00,194.97,195.09,194.8,194.93,19822.0,194.97,195.09,194.8,194.93,19822.0
2023-10-25 15:55:00,195.01,195.01,194.67,194.75,40105.0,195.01,195.01,194.67,194.75,40105.0
2023-10-26 09:30:00,193.69,194.83,193.69,194.83,6179.0,193.69,194.83,193.69,194.83,6179.0
2023-10-26 09:35:00,193.26,193.84,193.1,193.1,710.0,193.26,193.84,193.1,193.1,710.0
2023-10-26 09:40:00,193.0,193.38,192.67,192.67,4214.0,193.0,193.38,192.67,192.67,4214.0
2023-10-26 09:45:00,192.68,192.68,191.77,191.95,3899.0,192.68,192.68,191.77,191.95,3899.0
2023-10-26 09:50:00,191.77,191.77,191.01,191.43,13165.0,191.77,191.77,191.01,191.43,13165.0
2023-10-26 09:55:00,191.36,191.37,190.3,190.67,1619.0,191.36,191.37,190.3,190.67,1619.0
2023-10-26 10:00:00,190.16,191.03,190.0,190.47,7231.0,190.16,191.03,190.0,190.47,7231.0
2023-10-26 10:05:00,190.31,190.71,190.0,190.01,5718.0,190.31,190.71,190.0,190.01,5718.0
2023-10-26 10:10:00,189.77,190.34,189.77,190.27,6615.0,189.77,190.34,189.77,190.27,6615.0
2023-10-26 10:15:00,190.25,190.25,189.58,189.58,4017.0,190.25,190.25,189.58,189.58,4017.0
2023-10-26 10:20:00,189.69,189.72,189.32,189.36,2534.0,189.69,189.72,189.32,189.36,2534.0
2023-10-26 10:25:00,189.62,190.32,189.59,190.2,3513.0,189.62,190.32,189.59,190.2,3513.0
2023-10-26 10:30:00,190.3,190.32,189.64,189.71,2921.0,190.3,190.32,189.64,189.71,2921.0
2023-10-26 10:35:00,189.76,189.76,188.45,188.7,4805.0,189.76,189.76,188.45,188.7,4805.0
2023-10-26 10:40:00,188.66,188.9,188.49,188.8,3965.0,188.66,188.9,188.49,188.8,3965.0
2023-10-26 10:45:00,188.95,190.49,188.87,190.46,10410.0,188.95,190.49,188.87,190.46,10410.0
2023-10-26 10:50:00,190.25,190.69,190.17,190.28,8329.0,190.25,190.69,190.17,190.28,8329.0
2023-10-26 10:55:00,190.15,190.25,189.97,190.18,1850.0,190.15,190.25,189.97,190.18,1850.0
2023-10-26 11:00:00,190.23,191.28,190.19,190.41,13443.0,190.23,191.28,190.19,190.41,13443.0
2023-10-26 11:05:00,190.35,190.91,190.23,190.51,5390.0,190.35,190.91,190.23,190.51,5390.0
2023-10-26 11:10:00,190.45,190.88,190.08,190.14,10878.0,190.45,190.88,190.08,190.14,10878.0
2023-10-26 11:15:00,190.13,190.13,189.37,189.53,4102.0,190.13,190.13,189.37,189.53,4102.0
2023-10-26 11:20:00,189.44,189.44,188.74,188.96,7116.0,189.44,189.44,188.74,188.96,7116.0
2023-10-26 11:25:00,189.0,189.11,188.63,188.92,9283.0,189.0,189.11,188.63,188.92,9283.0
2023-10-26 11:30:00,188.95,189.39,188.87,189.25,3423.0,188.95,189.39,188.87,189.25,3423.0
2023-10-26 11:35:00,189.23,190.01,189.22,190.01,1355.0,189.23,190.01,189.22,190.01,1355.0
2023-10-26 11:40:00,189.95,189.95,189.74,189.89,3681.0,189.95,189.95,189.74,189.89,3681.0
2023-10-26 11:45:00,190.09,190.4,190.09,190.32,1900.0,190.09,190.4,190.09,190.32,1900.0
2023-10-26 11:50:00,190.46,190.75,190.46,190.75,804.0,190.46,190.75,190.46,190.75,804.0
2023-10-26 11:55:00,190.75,191.04,190.68,190.84,1691.0,190.75,191.04,190.68,190.84,1691.0
2023-10-26 12:00:00,190.69,190.69,189.91,189.91,2310.0,190.69,190.69,189.91,189.91,2310.0
2023-10-26 12:05:00,189.94,190.05,189.13,189.13,5088.0,189.94,190.05,189.13,189.13,5088.0
2023-10-26 12:10:00,189.11,189.15,188.69,188.69,1700.0,189.11,189.15,188.69,188.69,1700.0
2023-10-26 12:15:00,188.6,188.69,188.4,188.49,3107.0,188.6,188.69,188.4,188.49,3107.0
2023-10-26 12:20:00,188.2,188.37,188.16,188.36,1607.0,188.2,188.37,188.16,188.36,1607.0
2023-10-26 12:25:00,188.38,188.42,188.0,188.42,2702.0,188.38,188.42,188.0,188.42,2702.0
2023-10-26 12:30:00,188.37,188.52,188.3,188.46,6117.0,188.37,188.52,188.3,188.46,6117.0
2023-10-26 12:35:00,188.48,188.55,188.12,188.12,2303.0,188.48,188.55,188.12,188.12,2303.0
2023-10-26 12:40:00,188.09,188.71,188.08,188.58,3180.0,188.09,188.71,188.08,188.58,3180.0
2023-10-26 12:45:00,188.59,188.59,188.1,188.1,1253.0,188.59,188.59,188.1,188.1,1253.0
2023-10-26 12:50:00,188.22,188.29,188.07,188.1,1200.0,188.22,188.29,188.07,188.1,1200.0
2023-10-26 12:55:00,188.1,188.38,187.97,187.97,1693.0,188.1,188.38,187.97,187.97,1693.0
2023-10-26 13:00:00,187.93,188.82,187.85,188.77,2000.0,187.93,188.82,187.85,188.77,2000.0
2023-10-26 13:05:00,188.84,189.06,188.66,189.0,2548.0,188.84,189.06,188.66,189.0,2548.0
2023-10-26 13:10:00,188.99,189.4,188.93,189.4,2500.0,188.99,189.4,188.93,189.4,2500.0
2023-10-26 13:15:00,189.55,189.7,189.42,189.42,2500.0,189.55,189.7,189.42,189.42,2500.0
2023-10-26 13:20:00,189.35,189.45,189.06,189.4,3945.0,189.35,189.45,189.06,189.4,3945.0
2023-10-26 13:25:00,189.33,189.69,189.32,189.69,4492.0,189.33,189.69,189.32,189.69,4492.0
2023-10-26 13:30:00,189.73,190.06,189.44,190.0,3171.0,189.73,190.06,189.44,190.0,3171.0
2023-10-26 13:35:00,190.14,190.14,189.88,189.98,1100.0,190.14,190.14,189.88,189.98,1100.0
2023-10-26 13:40:00,189.93,190.99,189.85,190.78,9616.0,189.93,190.99,189.85,190.78,9616.0
2023-10-26 13:45:00,190.78,191.21,190.78,191.02,9460.0,190.78,191.21,190.78,191.02,9460.0
2023-10-26 13:50:00,191.06,191.13,190.8,191.13,3308.0,191.06,191.13,190.8,191.13,3308.0
2023-10-26 13:55:00,191.13,191.32,191.08,191.23,1753.0,191.13,191.32,191.08,191.23,1753.0
2023-10-26 14:00:00,191.28,191.32,190.61,190.66,10061.0,191.28,191.32,190.61,190.66,10061.0
2023-10-26 14:05:00,190.7,190.95,190.7,190.81,1449.0,190.7,190.95,190.7,190.81,1449.0
2023-10-26 14:10:00,190.75,191.07,190.74,190.84,1531.0,190.75,191.07,190.74,190.84,1531.0
2023-10-26 14:15:00,190.7,190.7,190.51,190.63,712.0,190.7,190.7,190.51,190.63,712.0
2023-10-26 14:20:00,190.58,190.58,190.49,190.5,227.0,190.58,190.58,190.49,190.5,227.0
2023-10-26 14:25:00,190.29,190.61,190.21,190.46,3531.0,190.29,190.61,190.21,190.46,3531.0
2023-10-26 14:30:00,190.65,191.38,190.65,191.3,3866.0,190.65,191.38,190.65,191.3,3866.0
2023-10-26 14:35:00,191.2,191.2,190.87,190.89,1669.0,191.2,191.2,190.87,190.89,1669.0
2023-10-26 14:40:00,190.95,191.24,190.89,191.16,1233.0,190.95,191.24,190.89,191.16,1233.0
2023-10-26 14:45:00,191.18,191.54,191.17,191.45,1973.0,191.18,191.54,191.17,191.45,1973.0
2023-10-26 14:50:00,191.48,192.17,191.39,192.17,1738.0,191.48,192.17,191.39,192.17,1738.0
2023-10-26 14:55:00,191.91,192.23,191.89,192.11,2546.0,191.91,192.23,191.89,192.11,2546.0
2023-10-26 15:00:00,192.22,192.27,192.05,192.18,3402.0,192.22,192.27,192.05,192.18,3402.0
2023-10-26 15:05:00,192.09,192.16,191.96,192.08,2324.0,192.09,192.16,191.96,192.08,2324.0
2023-10-26 15:10:00,192.06,192.06,191.47,191.47,1802.0,192.06,192.06,191.47,191.47,1802.0
2023-10-26 15:15:00,191.4,191.75,191.36,191.7,3421.0,191.4,191.75,191.36,191.7,3421.0
2023-10-26 15:20:00,191.62,191.69,191.34,191.51,2061.0,191.62,191.69,191.34,191.51,2061.0
2023-10-26 15:25:00,191.43,191.46,191.11,191.2,4693.0,191.43,191.46,191.11,191.2,4693.0
2023-10-26 15:30:00,191.12,191.21,190.6,190.64,8544.0,191.12,191.21,190.6,190.64,8544.0
2023-10-26 15:35:00,190.61,190.62,190.26,190.39,5126.0,190.61,190.62,190.26,190.39,5126.0
2023-10-26 15:40:00,190.26,190.36,190.13,190.13,8588.0,190.26,190.36,190.13,190.13,8588.0
2023-10-26 15:45:00,190.06,190.06,189.7,189.75,10735.0,190.06,190.06,189.7,189.75,10735.0
2023-10-26 15:50:00,189.67,190.01,189.67,189.79,16067.0,189.67,190.01,189.67,189.79,16067.0
2023-10-26 15:55:00,189.83,190.44,189.83,190.07,46512.0,189.83,190.44,189.83,190.07,46512.0
2023-10-27 09:30:00,190.7,191.82,189.55,191.22,16802.0,190.7,191.82,189.55,191.22,16802.0
2023-10-27 09:35:00,190.8,190.95,188.64,190.53,14700.0,190.8,190.95,188.64,190.53,14700.0
2023-10-27 09:40:00,191.14,191.53,190.74,191.53,14724.0,191.14,191.53,190.74,191.53,14724.0
2023-10-27 09:45:00,191.53,191.72,190.22,190.22,8500.0,191.53,191.72,190.22,190.22,8500.0
2023-10-27 09:50:00,190.32,190.79,189.53,189.89,8317.0,190.32,190.79,189.53,189.89,8317.0
2023-10-27 09:55:00,189.76,190.24,189.66,190.13,1433.0,189.76,190.24,189.66,190.13,1433.0
2023-10-27 10:00:00,190.29,190.29,189.58,190.16,2897.0,190.29,190.29,189.58,190.16,2897.0
2023-10-27 10:05:00,190.46,190.58,189.95,189.96,2055.0,190.46,190.58,189.95,189.96,2055.0
2023-10-27 10:10:00,190.23,190.63,190.19,190.53,2592.0,190.23,190.63,190.19,190.53,2592.0
2023-10-27 10:15:00,190.41,190.58,190.0,190.0,1915.0,190.41,190.58,190.0,190.0,1915.0
2023-10-27 10:20:00,190.19,190.61,190.02,190.58,2224.0,190.19,190.61,190.02,190.58,2224.0
2023-10-27 10:25:00,190.72,190.83,190.53,190.53,2215.0,190.72,190.83,190.53,190.53,2215.0
2023-10-27 10:30:00,190.67,190.81,190.39,190.41,1644.0,190.67,190.81,190.39,190.41,1644.0
2023-10-27 10:35:00,190.6,190.74,190.45,190.61,2300.0,190.6,190.74,190.45,190.61,2300.0
2023-10-27 10:40:00,190.52,190.52,190.18,190.4,2922.0,190.52,190.52,190.18,190.4,2922.0
2023-10-27 10:45:00,190.57,190.89,190.52,190.57,2409.0,190.57,190.89,190.52,190.57,2409.0
2023-10-27 10:50:00,190.61,190.91,190.61,190.77,1804.0,190.61,190.91,190.61,190.77,1804.0
2023-10-27 10:55:00,190.94,191.14,190.94,191.1,3284.0,190.94,191.14,190.94,191.1,3284.0
2023-10-27 11:00:00,191.24,191.35,191.14,191.35,823.0,191.24,191.35,191.14,191.35,823.0
2023-10-27 11:05:00,191.36,191.7,191.35,191.52,1900.0,191.36,191.7,191.35,191.52,1900.0
2023-10-27 11:10:00,191.45,191.99,191.45,191.99,2341.0,191.45,191.99,191.45,191.99,2341.0
2023-10-27 11:15:00,192.16,192.41,192.15,192.31,800.0,192.16,192.41,192.15,192.31,800.0
2023-10-27 11:20:00,192.15,192.38,192.1,192.28,706.0,192.15,192.38,192.1,192.28,706.0
2023-10-27 11:25:00,192.28,192.38,191.83,191.96,3890.0,192.28,192.38,191.83,191.96,3890.0
2023-10-27 11:30:00,191.95,192.36,191.94,192.17,3891.0,191.95,192.36,191.94,192.17,3891.0
2023-10-27 11:35:00,192.15,192.56,192.07,192.23,2896.0,192.15,192.56,192.07,192.23,2896.0
2023-10-27 11:40:00,192.19,192.39,192.08,192.17,8400.0,192.19,192.39,192.08,192.17,8400.0
2023-10-27 11:45:00,192.01,192.16,191.98,192.15,4618.0,192.01,192.16,191.98,192.15,4618.0
2023-10-27 11:50:00,192.29,192.29,191.96,192.13,3558.0,192.29,192.29,191.96,192.13,3558.0
2023-10-27 11:55:00,192.21,192.34,192.1,192.12,1845.0,192.21,192.34,192.1,192.12,1845.0
2023-10-27 12:00:00,192.19,192.22,191.83,191.99,2444.0,192.19,192.22,191.83,191.99,2444.0
2023-10-27 12:05:00,192.22,192.31,192.05,192.22,2776.0,192.22,192.31,192.05,192.22,2776.0
2023-10-27 12:10:00,192.24,192.28,191.98,192.14,3203.0,192.24,192.28,191.98,192.14,3203.0
2023-10-27 12:15:00,192.06,192.23,192.06,192.23,847.0,192.06,192.23,192.06,192.23,847.0
2023-10-27 12:20:00,192.2,192.21,191.95,192.08,1618.0,192.2,192.21,191.95,192.08,1618.0
2023-10-27 12:25:00,192.05,192.05,191.47,191.8,2375.0,192.05,192.05,191.47,191.8,2375.0
2023-10-27 12:30:00,191.8,191.93,191.69,191.93,2006.0,191.8,191.93,191.69,191.93,2006.0
2023-10-27 12:35:00,191.87,192.06,191.87,192.02,2800.0,191.87,192.06,191.87,192.02,2800.0
2023-10-27 12:40:00,191.98,192.22,191.97,192.06,3213.0,191.98,192.22,191.97,192.06,3213.0
2023-10-27 12:45:00,192.03,192.11,191.98,192.02,1483.0,192.03,192.11,191.98,192.02,1483.0
2023-10-27 12:50:00,191.92,192.08,191.69,191.95,3002.0,191.92,192.08,191.69,191.95,3002.0
2023-10-27 12:55:00,191.97,192.04,191.85,191.88,4398.0,191.97,192.04,191.85,191.88,4398.0
2023-10-27 13:00:00,191.84,191.91,191.47,191.49,4725.0,191.84,191.91,191.47,191.49,4725.0
2023-10-27 13:05:00,191.42,191.57,191.13,191.47,6431.0,191.42,191.57,191.13,191.47,6431.0
2023-10-27 13:10:00,191.43,191.45,191.13,191.15,2296.0,191.43,191.45,191.13,191.15,2296.0
2023-10-27 13:15:00,191.1,191.16,190.78,190.87,1734.0,191.1,191.16,190.78,190.87,1734.0
2023-10-27 13:20:00,191.02,191.29,190.86,191.29,1412.0,191.02,191.29,190.86,191.29,1412.0
2023-10-27 13:25:00,191.34,191.47,191.05,191.05,1680.0,191.34,191.47,191.05,191.05,1680.0
2023-10-27 13:30:00,191.04,191.42,191.03,191.28,1300.0,191.04,191.42,191.03,191.28,1300.0
2023-10-27 13:35:00,191.39,191.45,191.21,191.24,1762.0,191.39,191.45,191.21,191.24,1762.0
2023-10-27 13:40:00,191.24,191.24,191.02,191.03,1400.0,191.24,191.24,191.02,191.03,1400.0
2023-10-27 13:45:00,190.95,191.0,190.74,190.74,1500.0,190.95,191.0,190.74,190.74,1500.0
2023-10-27 13:50:00,190.81,190.9,190.27,190.61,5598.0,190.81,190.9,190.27,190.61,5598.0
2023-10-27 13:55:00,190.5,190.91,190.44,190.82,3504.0,190.5,190.91,190.44,190.82,3504.0
2023-10-27 14:00:00,190.75,190.82,190.5,190.5,8172.0,190.75,190.82,190.5,190.5,8172.0
2023-10-27 14:05:00,190.5,190.5,190.24,190.5,1928.0,190.5,190.5,190.24,190.5,1928.0
2023-10-27 14:10:00,190.38,190.6,190.37,190.55,1100.0,190.38,190.6,190.37,190.55,1100.0
2023-10-27 14:15:00,190.48,190.73,190.26,190.26,3227.0,190.48,190.73,190.26,190.26,3227.0
2023-10-27 14:20:00,190.32,190.32,189.99,190.11,1425.0,190.32,190.32,189.99,190.11,1425.0
2023-10-27 14:25:00,189.99,190.07,189.94,189.98,1341.0,189.99,190.07,189.94,189.98,1341.0
2023-10-27 14:30:00,189.98,190.22,189.98,190.01,3934.0,189.98,190.22,189.98,190.01,3934.0
2023-10-27 14:35:00,189.96,190.36,189.96,190.36,1501.0,189.96,190.36,189.96,190.36,1501.0
2023-10-27 14:40:00,190.35,190.59,190.24,190.58,1100.0,190.35,190.59,190.24,190.58,1100.0
2023-10-27 14:45:00,190.64,190.7,190.4,190.46,3897.0,190.64,190.7,190.4,190.46,3897.0
2023-10-27 14:50:00,190.34,190.44,190.23,190.42,1700.0,190.34,190.44,190.23,190.42,1700.0
2023-10-27 14:55:00,190.32,190.34,189.92,190.28,10242.0,190.32,190.34,189.92,190.28,10242.0
2023-10-27 15:00:00,190.36,190.54,190.23,190.54,4104.0,190.36,190.54,190.23,190.54,4104.0
2023-10-27 15:05:00,190.53,190.68,190.39,190.43,4190.0,190.53,190.68,190.39,190.43,4190.0
2023-10-27 15:10:00,190.46,190.66,190.34,190.54,6205.0,190.46,190.66,190.34,190.54,6205.0
2023-10-27 15:15:00,190.51,190.72,190.46,190.59,2295.0,190.51,190.72,190.46,190.59,2295.0
2023-10-27 15:20:00,190.52,190.63,190.22,190.26,3016.0,190.52,190.63,190.22,190.26,3016.0
2023-10-27 15:25:00,190.35,190.45,190.34,190.35,2244.0,190.35,190.45,190.34,190.35,2244.0
2023-10-27 15:30:00,190.44,190.45,190.16,190.18,2565.0,190.44,190.45,190.16,190.18,2565.0
2023-10-27 15:35:00,190.03,190.13,189.87,189.93,2307.0,190.03,190.13,189.87,189.93,2307.0
2023-10-27 15:40:00,189.96,189.97,189.79,189.82,3928.0,189.96,189.97,189.79,189.82,3928.0
2023-10-27 15:45:00,189.83,189.83,189.54,189.77,8489.0,189.83,189.83,189.54,189.77,8489.0
2023-10-27 15:50:00,189.77,189.84,189.41,189.43,14819.0,189.77,189.84,189.41,189.43,14819.0
2023-10-27 15:55:00,189.46,189.56,189.38,189.56,52975.0,189.46,189.56,189.38,189.56,52975.0
2023-10-30 09:30:00,190.77,191.89,190.54,190.61,4856.0,190.77,191.89,190.54,190.61,4856.0
2023-10-30 09:35:00,191.83,191.83,191.11,191.11,600.0,191.83,191.83,191.11,191.11,600.0
2023-10-30 09:40:00,191.14,191.14,188.85,189.96,7694.0,191.14,191.14,188.85,189.96,7694.0
2023-10-30 09:45:00,190.17,190.17,189.2,189.21,801.0,190.17,190.17,189.2,189.21,801.0
2023-10-30 09:50:00,188.93,189.17,188.58,188.58,1709.0,188.93,189.17,188.58,188.58,1709.0
2023-10-30 09:55:00,188.53,188.54,187.43,187.59,9675.0,188.53,188.54,187.43,187.59,9675.0
2023-10-30 10:00:00,187.4,187.68,186.78,187.51,8112.0,187.4,187.68,186.78,187.51,8112.0
2023-10-30 10:05:00,187.63,188.27,187.62,188.27,1325.0,187.63,188.27,187.62,188.27,1325.0
2023-10-30 10:10:00,188.41,188.41,188.1,188.24,1476.0,188.41,188.41,188.1,188.24,1476.0
2023-10-30 10:15:00,188.04,188.28,187.74,187.89,1711.0,188.04,188.28,187.74,187.89,1711.0
2023-10-30 10:20:00,187.65,187.65,187.26,187.32,602.0,187.65,187.65,187.26,187.32,602.0
2023-10-30 10:25:00,187.62,187.63,187.25,187.55,1853.0,187.62,187.63,187.25,187.55,1853.0
2023-10-30 10:30:00,187.52,187.62,187.44,187.52,968.0,187.52,187.62,187.44,187.52,968.0
2023-10-30 10:35:00,187.49,187.68,187.48,187.53,1004.0,187.49,187.68,187.48,187.53,1004.0
2023-10-30 10:40:00,187.5,187.85,187.38,187.82,1203.0,187.5,187.85,187.38,187.82,1203.0
2023-10-30 10:45:00,187.77,188.48,187.63,188.37,1172.0,187.77,188.48,187.63,188.37,1172.0
2023-10-30 10:50:00,188.34,188.75,188.34,188.67,1000.0,188.34,188.75,188.34,188.67,1000.0
2023-10-30 10:55:00,188.75,188.75,188.25,188.6,2282.0,188.75,188.75,188.25,188.6,2282.0
2023-10-30 11:00:00,188.61,189.3,188.61,189.3,700.0,188.61,189.3,188.61,189.3,700.0
2023-10-30 11:05:00,189.27,189.55,189.27,189.5,4126.0,189.27,189.55,189.27,189.5,4126.0
2023-10-30 11:10:00,189.57,189.79,189.51,189.6,1773.0,189.57,189.79,189.51,189.6,1773.0
2023-10-30 11:15:00,189.49,189.49,188.95,188.98,1833.0,189.49,189.49,188.95,188.98,1833.0
2023-10-30 11:20:00,188.8,188.95,188.46,188.66,1210.0,188.8,188.95,188.46,188.66,1210.0
2023-10-30 11:25:00,189.03,189.47,189.03,189.46,715.0,189.03,189.47,189.03,189.46,715.0
2023-10-30 11:30:00,189.34,190.16,189.26,190.16,2255.0,189.34,190.16,189.26,190.16,2255.0
2023-10-30 11:35:00,189.94,190.05,189.27,189.27,2419.0,189.94,190.05,189.27,189.27,2419.0
2023-10-30 11:40:00,189.25,189.6,189.25,189.55,700.0,189.25,189.6,189.25,189.55,700.0
2023-10-30 11:45:00,189.76,189.76,189.55,189.55,1432.0,189.76,189.76,189.55,189.55,1432.0
2023-10-30 11:50:00,189.56,189.89,189.56,189.89,1032.0,189.56,189.89,189.56,189.89,1032.0
2023-10-30 11:55:00,189.9,190.0,189.89,190.0,779.0,189.9,190.0,189.89,190.0,779.0
2023-10-30 12:00:00,189.9,190.0,189.58,189.81,3862.0,189.9,190.0,189.58,189.81,3862.0
2023-10-30 12:05:00,189.8,189.91,189.55,189.75,2820.0,189.8,189.91,189.55,189.75,2820.0
2023-10-30 12:10:00,189.77,189.9,189.65,189.69,1719.0,189.77,189.9,189.65,189.69,1719.0
2023-10-30 12:15:00,189.78,189.9,189.13,189.31,3784.0,189.78,189.9,189.13,189.31,3784.0
2023-10-30 12:20:00,189.43,189.48,189.43,189.47,755.0,189.43,189.48,189.43,189.47,755.0
2023-10-30 12:25:00,189.43,189.61,189.42,189.59,1088.0,189.43,189.61,189.42,189.59,1088.0
2023-10-30 12:30:00,189.71,189.79,189.44,189.66,2848.0,189.71,189.79,189.44,189.66,2848.0
2023-10-30 12:35:00,189.59,189.6,189.39,189.39,1305.0,189.59,189.6,189.39,189.39,1305.0
2023-10-30 12:40:00,189.45,189.58,189.33,189.47,3064.0,189.45,189.58,189.33,189.47,3064.0
2023-10-30 12:45:00,189.33,189.33,189.23,189.28,1321.0,189.33,189.33,189.23,189.28,1321.0
2023-10-30 12:50:00,189.42,189.64,189.4,189.46,2048.0,189.42,189.64,189.4,189.46,2048.0
2023-10-30 12:55:00,189.47,189.55,189.26,189.26,593.0,189.47,189.55,189.26,189.26,593.0
2023-10-30 13:00:00,189.44,189.57,189.35,189.57,800.0,189.44,189.57,189.35,189.57,800.0
2023-10-30 13:05:00,189.57,189.89,189.57,189.68,1669.0,189.57,189.89,189.57,189.68,1669.0
2023-10-30 13:10:00,189.77,189.82,189.49,189.5,3014.0,189.77,189.82,189.49,189.5,3014.0
2023-10-30 13:15:00,189.7,189.75,189.6,189.74,1466.0,189.7,189.75,189.6,189.74,1466.0
2023-10-30 13:20:00,189.6,189.8,189.6,189.71,3706.0,189.6,189.8,189.6,189.71,3706.0
2023-10-30 13:25:00,189.8,190.53,189.78,190.53,10954.0,189.8,190.53,189.78,190.53,10954.0
2023-10-30 13:30:00,190.53,190.65,190.19,190.19,4282.0,190.53,190.65,190.19,190.19,4282.0
2023-10-30 13:35:00,190.04,190.14,189.97,190.03,910.0,190.04,190.14,189.97,190.03,910.0
2023-10-30 13:40:00,190.12,190.2,190.02,190.12,3700.0,190.12,190.2,190.02,190.12,3700.0
2023-10-30 13:45:00,190.2,190.41,190.11,190.41,1100.0,190.2,190.41,190.11,190.41,1100.0
2023-10-30 13:50:00,190.53,190.53,190.27,190.3,1809.0,190.53,190.53,190.27,190.3,1809.0
2023-10-30 13:55:00,190.22,190.24,190.11,190.15,1000.0,190.22,190.24,190.11,190.15,1000.0
2023-10-30 14:00:00,190.22,190.33,190.15,190.22,1607.0,190.22,190.33,190.15,190.22,1607.0
2023-10-30 14:05:00,190.26,190.3,190.25,190.3,805.0,190.26,190.3,190.25,190.3,805.0
2023-10-30 14:10:00,190.2,190.38,190.2,190.33,814.0,190.2,190.38,190.2,190.33,814.0
2023-10-30 14:15:00,190.22,190.24,190.1,190.19,2540.0,190.22,190.24,190.1,190.19,2540.0
2023-10-30 14:20:00,190.14,190.47,190.14,190.36,1521.0,190.14,190.47,190.14,190.36,1521.0
2023-10-30 14:25:00,190.42,190.47,190.24,190.39,1962.0,190.42,190.47,190.24,190.39,1962.0
2023-10-30 14:30:00,190.53,190.67,190.33,190.66,7993.0,190.53,190.67,190.33,190.66,7993.0
2023-10-30 14:35:00,190.68,190.97,190.68,190.83,3926.0,190.68,190.97,190.68,190.83,3926.0
2023-10-30 14:40:00,190.79,190.82,190.58,190.66,1739.0,190.79,190.82,190.58,190.66,1739.0
2023-10-30 14:45:00,190.59,191.03,190.58,190.82,2108.0,190.59,191.03,190.58,190.82,2108.0
2023-10-30 14:50:00,190.8,190.8,190.38,190.38,900.0,190.8,190.8,190.38,190.38,900.0
2023-10-30 14:55:00,190.38,190.38,190.21,190.28,2278.0,190.38,190.38,190.21,190.28,2278.0
2023-10-30 15:00:00,190.32,190.67,190.22,190.55,2512.0,190.32,190.67,190.22,190.55,2512.0
2023-10-30 15:05:00,190.61,190.89,190.58,190.62,3024.0,190.61,190.89,190.58,190.62,3024.0
2023-10-30 15:10:00,190.52,190.77,190.52,190.73,1853.0,190.52,190.77,190.52,190.73,1853.0
2023-10-30 15:15:00,190.88,190.88,190.57,190.71,3610.0,190.88,190.88,190.57,190.71,3610.0
2023-10-30 15:20:00,190.7,191.03,190.7,191.02,4772.0,190.7,191.03,190.7,191.02,4772.0
2023-10-30 15:25:00,191.1,191.18,190.9,190.93,4261.0,191.1,191.18,190.9,190.93,4261.0
2023-10-30 15:30:00,190.93,190.93,190.77,190.89,4801.0,190.93,190.93,190.77,190.89,4801.0
2023-10-30 15:35:00,190.83,191.01,190.77,191.01,6732.0,190.83,191.01,190.77,191.01,6732.0
2023-10-30 15:40:00,190.92,190.96,190.72,190.72,6069.0,190.92,190.96,190.72,190.72,6069.0
2023-10-30 15:45:00,190.75,190.88,190.67,190.7,15987.0,190.75,190.88,190.67,190.7,15987.0
2023-10-30 15:50:00,190.7,190.71,190.17,190.22,31677.0,190.7,190.71,190.17,190.22,31677.0
2023-10-30 15:55:00,190.28,190.43,190.1,190.29,47354.0,190.28,190.43,190.1,190.29,47354.0
2023-10-31 09:30:00,191.08,191.84,190.86,191.63,7121.0,191.08,191.84,190.86,191.63,7121.0
2023-10-31 09:35:00,191.63,191.7,190.56,191.1,3175.0,191.63,191.7,190.56,191.1,3175.0
2023-10-31 09:40:00,191.1,192.0,190.82,191.72,2623.0,191.1,192.0,190.82,191.72,2623.0
2023-10-31 09:45:00,191.37,192.46,191.37,191.65,12656.0,191.37,192.46,191.37,191.65,12656.0
2023-10-31 09:50:00,191.93,192.15,191.1,191.32,3721.0,191.93,192.15,191.1,191.32,3721.0
2023-10-31 09:55:00,191.09,191.38,190.81,190.84,2707.0,191.09,191.38,190.81,190.84,2707.0
2023-10-31 10:00:00,190.87,190.91,190.3,190.3,2105.0,190.87,190.91,190.3,190.3,2105.0
2023-10-31 10:05:00,190.34,191.02,190.31,190.82,3619.0,190.34,191.02,190.31,190.82,3619.0
2023-10-31 10:10:00,190.94,191.34,190.94,191.34,2478.0,190.94,191.34,190.94,191.34,2478.0
2023-10-31 10:15:00,191.73,191.83,191.6,191.7,1756.0,191.73,191.83,191.6,191.7,1756.0
2023-10-31 10:20:00,191.8,192.06,191.8,192.06,1302.0,191.8,192.06,191.8,192.06,1302.0
2023-10-31 10:25:00,191.91,192.58,191.91,192.41,1974.0,191.91,192.58,191.91,192.41,1974.0
2023-10-31 10:30:00,192.43,193.28,192.39,193.08,17363.0,192.43,193.28,192.39,193.08,17363.0
2023-10-31 10:35:00,192.94,193.07,192.66,193.07,2864.0,192.94,193.07,192.66,193.07,2864.0
2023-10-31 10:40:00,193.03,193.26,192.83,193.25,4141.0,193.03,193.26,192.83,193.25,4141.0
2023-10-31 10:45:00,193.49,193.49,193.08,193.19,2710.0,193.49,193.49,193.08,193.19,2710.0
2023-10-31 10:50:00,193.23,193.88,193.23,193.82,6046.0,193.23,193.88,193.23,193.82,6046.0
2023-10-31 10:55:00,193.83,193.83,193.39,193.79,4115.0,193.83,193.83,193.39,193.79,4115.0
2023-10-31 11:00:00,193.78,193.89,193.65,193.69,2242.0,193.78,193.89,193.65,193.69,2242.0
2023-10-31 11:05:00,193.77,194.21,193.67,194.21,5648.0,193.77,194.21,193.67,194.21,5648.0
2023-10-31 11:10:00,194.21,194.21,193.48,193.6,5932.0,194.21,194.21,193.48,193.6,5932.0
2023-10-31 11:15:00,193.61,193.83,193.6,193.73,4190.0,193.61,193.83,193.6,193.73,4190.0
2023-10-31 11:20:00,193.72,193.73,193.44,193.59,3556.0,193.72,193.73,193.44,193.59,3556.0
2023-10-31 11:25:00,193.6,193.73,193.42,193.42,2300.0,193.6,193.73,193.42,193.42,2300.0
2023-10-31 11:30:00,193.31,193.82,193.31,193.82,2736.0,193.31,193.82,193.31,193.82,2736.0
2023-10-31 11:35:00,193.83,194.0,193.62,193.78,4850.0,193.83,194.0,193.62,193.78,4850.0
2023-10-31 11:40:00,193.75,193.75,193.46,193.59,2146.0,193.75,193.75,193.46,193.59,2146.0
2023-10-31 11:45:00,193.68,193.83,193.55,193.73,2144.0,193.68,193.83,193.55,193.73,2144.0
2023-10-31 11:50:00,193.73,193.73,193.53,193.6,1700.0,193.73,193.73,193.53,193.6,1700.0
2023-10-31 11:55:00,193.59,193.62,193.41,193.56,4186.0,193.59,193.62,193.41,193.56,4186.0
2023-10-31 12:00:00,193.58,193.63,193.55,193.57,1314.0,193.58,193.63,193.55,193.57,1314.0
2023-10-31 12:05:00,193.57,194.12,193.55,194.12,2516.0,193.57,194.12,193.55,194.12,2516.0
2023-10-31 12:10:00,194.06,194.17,193.68,193.68,3735.0,194.06,194.17,193.68,193.68,3735.0
2023-10-31 12:15:00,193.78,194.13,193.78,194.0,2231.0,193.78,194.13,193.78,194.0,2231.0
2023-10-31 12:20:00,193.96,194.1,193.91,194.03,2300.0,193.96,194.1,193.91,194.03,2300.0
2023-10-31 12:25:00,194.02,194.14,194.02,194.14,761.0,194.02,194.14,194.02,194.14,761.0
2023-10-31 12:30:00,194.23,194.51,194.18,194.47,3869.0,194.23,194.51,194.18,194.47,3869.0
2023-10-31 12:35:00,194.47,194.47,193.97,194.36,3584.0,194.47,194.47,193.97,194.36,3584.0
2023-10-31 12:40:00,194.22,194.27,194.15,194.19,1797.0,194.22,194.27,194.15,194.19,1797.0
2023-10-31 12:45:00,194.16,194.53,194.15,194.46,2807.0,194.16,194.53,194.15,194.46,2807.0
2023-10-31 12:50:00,194.48,194.48,194.38,194.41,1856.0,194.48,194.48,194.38,194.41,1856.0
2023-10-31 12:55:00,194.5,194.5,194.0,194.0,27026.0,194.5,194.5,194.0,194.0,27026.0
2023-10-31 13:00:00,194.0,194.02,193.63,193.63,3806.0,194.0,194.02,193.63,193.63,3806.0
2023-10-31 13:05:00,193.63,193.91,193.63,193.81,6094.0,193.63,193.91,193.63,193.81,6094.0
2023-10-31 13:10:00,193.79,193.8,193.49,193.56,17853.0,193.79,193.8,193.49,193.56,17853.0
2023-10-31 13:15:00,193.49,193.49,193.37,193.37,300.0,193.49,193.49,193.37,193.37,300.0
2023-10-31 13:20:00,193.31,193.45,193.26,193.33,1900.0,193.31,193.45,193.26,193.33,1900.0
2023-10-31 13:25:00,193.06,193.11,193.04,193.1,700.0,193.06,193.11,193.04,193.1,700.0
2023-10-31 13:30:00,193.1,193.63,193.1,193.63,6808.0,193.1,193.63,193.1,193.63,6808.0
2023-10-31 13:35:00,193.64,193.68,193.61,193.63,1200.0,193.64,193.68,193.61,193.63,1200.0
2023-10-31 13:40:00,193.49,193.58,193.34,193.58,2328.0,193.49,193.58,193.34,193.58,2328.0
2023-10-31 13:45:00,193.49,193.6,193.48,193.55,1000.0,193.49,193.6,193.48,193.55,1000.0
2023-10-31 13:50:00,193.57,193.7,193.46,193.7,3122.0,193.57,193.7,193.46,193.7,3122.0
2023-10-31 13:55:00,193.61,193.84,193.56,193.81,10757.0,193.61,193.84,193.56,193.81,10757.0
2023-10-31 14:00:00,193.75,193.76,193.38,193.43,3394.0,193.75,193.76,193.38,193.43,3394.0
2023-10-31 14:05:00,193.54,193.54,193.29,193.35,12634.0,193.54,193.54,193.29,193.35,12634.0
2023-10-31 14:10:00,193.4,193.55,193.4,193.55,2101.0,193.4,193.55,193.4,193.55,2101.0
2023-10-31 14:15:00,193.55,193.55,193.39,193.4,1209.0,193.55,193.55,193.39,193.4,1209.0
2023-10-31 14:20:00,193.41,193.48,193.36,193.44,2866.0,193.41,193.48,193.36,193.44,2866.0
2023-10-31 14:25:00,193.49,193.62,193.37,193.52,1377.0,193.49,193.62,193.37,193.52,1377.0
2023-10-31 14:30:00,193.44,194.05,193.44,194.05,1772.0,193.44,194.05,193.44,194.05,1772.0
2023-10-31 14:35:00,194.01,194.03,193.79,193.79,4007.0,194.01,194.03,193.79,193.79,4007.0
2023-10-31 14:40:00,193.83,193.96,193.76,193.96,1509.0,193.83,193.96,193.76,193.96,1509.0
2023-10-31 14:45:00,193.97,194.07,193.88,193.9,11942.0,193.97,194.07,193.88,193.9,11942.0
2023-10-31 14:50:00,193.97,194.02,193.89,193.93,1386.0,193.97,194.02,193.89,193.93,1386.0
2023-10-31 14:55:00,193.99,193.99,193.9,193.9,500.0,193.99,193.99,193.9,193.9,500.0
2023-10-31 15:00:00,193.99,194.06,193.91,193.91,1541.0,193.99,194.06,193.91,193.91,1541.0
2023-10-31 15:05:00,193.85,194.12,193.78,194.11,2310.0,193.85,194.12,193.78,194.11,2310.0
2023-10-31 15:10:00,194.23,194.59,194.09,194.09,9019.0,194.23,194.59,194.09,194.09,9019.0
2023-10-31 15:15:00,193.98,193.99,193.76,193.99,1475.0,193.98,193.99,193.76,193.99,1475.0
2023-10-31 15:20:00,193.91,194.04,193.75,193.95,4018.0,193.91,194.04,193.75,193.95,4018.0
2023-10-31 15:25:00,194.01,194.04,193.86,193.91,3920.0,194.01,194.04,193.86,193.91,3920.0
2023-10-31 15:30:00,193.86,193.86,193.54,193.59,4735.0,193.86,193.86,193.54,193.59,4735.0
2023-10-31 15:35:00,193.62,193.63,193.42,193.42,5870.0,193.62,193.63,193.42,193.42,5870.0
2023-10-31 15:40:00,193.39,193.39,192.96,193.06,17945.0,193.39,193.39,192.96,193.06,17945.0
2023-10-31 15:45:00,193.06,193.07,192.7,192.95,12826.0,193.06,193.07,192.7,192.95,12826.0
2023-10-31 15:50:00,192.9,192.96,192.61,192.78,18502.0,192.9,192.96,192.61,192.78,18502.0
2023-10-31 15:55:00,192.78,193.06,192.66,192.72,44384.0,192.78,193.06,192.66,192.72,44384.0
2023-11-01 09:30:00,192.0,192.46,191.16,191.16,26868.0,192.0,192.46,191.16,191.16,26868.0
2023-11-01 09:35:00,191.41,191.41,188.75,188.81,17406.0,191.41,191.41,188.75,188.81,17406.0
2023-11-01 09:40:00,189.0,189.47,188.82,188.96,47757.0,189.0,189.47,188.82,188.96,47757.0
2023-11-01 09:45:00,188.98,189.2,188.15,188.25,4993.0,188.98,189.2,188.15,188.25,4993.0
2023-11-01 09:50:00,188.04,188.34,187.32,187.83,12211.0,188.04,188.34,187.32,187.83,12211.0
2023-11-01 09:55:00,188.21,188.21,187.09,187.46,68047.0,188.21,188.21,187.09,187.46,68047.0
2023-11-01 10:00:00,187.45,187.45,186.54,186.96,5663.0,187.45,187.45,186.54,186.96,5663.0
2023-11-01 10:05:00,186.97,186.97,186.33,186.58,47152.0,186.97,186.97,186.33,186.58,47152.0
2023-11-01 10:10:00,186.43,186.56,186.13,186.24,11580.0,186.43,186.56,186.13,186.24,11580.0
2023-11-01 10:15:00,186.32,186.9,186.21,186.72,19829.0,186.32,186.9,186.21,186.72,19829.0
2023-11-01 10:20:00,186.8,187.89,186.79,187.7,3454.0,186.8,187.89,186.79,187.7,3454.0
2023-11-01 10:25:00,187.85,187.85,186.84,187.0,2277.0,187.85,187.85,186.84,187.0,2277.0
2023-11-01 10:30:00,187.0,187.84,187.0,187.84,4874.0,187.0,187.84,187.0,187.84,4874.0
2023-11-01 10:35:00,187.94,188.11,187.71,187.97,36649.0,187.94,188.11,187.71,187.97,36649.0
2023-11-01 10:40:00,188.11,189.26,188.11,189.26,5653.0,188.11,189.26,188.11,189.26,5653.0
2023-11-01 10:45:00,189.44,189.79,189.25,189.27,10863.0,189.44,189.79,189.25,189.27,10863.0
2023-11-01 10:50:00,189.27,189.27,188.39,188.39,4934.0,189.27,189.27,188.39,188.39,4934.0
2023-11-01 10:55:00,188.56,188.67,188.45,188.67,2000.0,188.56,188.67,188.45,188.67,2000.0
2023-11-01 11:00:00,188.52,188.76,188.36,188.71,4072.0,188.52,188.76,188.36,188.71,4072.0
2023-11-01 11:05:00,188.67,188.83,188.32,188.39,6718.0,188.67,188.83,188.32,188.39,6718.0
2023-11-01 11:10:00,188.29,188.3,187.43,187.6,2919.0,188.29,188.3,187.43,187.6,2919.0
2023-11-01 11:15:00,187.68,187.95,187.68,187.88,2337.0,187.68,187.95,187.68,187.88,2337.0
2023-11-01 11:20:00,187.73,187.95,187.58,187.68,5034.0,187.73,187.95,187.58,187.68,5034.0
2023-11-01 11:25:00,187.83,187.83,187.55,187.68,2165.0,187.83,187.83,187.55,187.68,2165.0
2023-11-01 11:30:00,187.7,187.75,187.44,187.46,3364.0,187.7,187.75,187.44,187.46,3364.0
2023-11-01 11:35:00,187.48,187.69,187.4,187.61,1533.0,187.48,187.69,187.4,187.61,1533.0
2023-11-01 11:40:00,187.59,187.86,187.55,187.55,6344.0,187.59,187.86,187.55,187.55,6344.0
2023-11-01 11:45:00,187.55,187.74,187.54,187.74,2400.0,187.55,187.74,187.54,187.74,2400.0
2023-11-01 11:50:00,187.59,187.96,187.55,187.96,3322.0,187.59,187.96,187.55,187.96,3322.0
2023-11-01 11:55:00,188.1,188.11,187.85,187.94,2670.0,188.1,188.11,187.85,187.94,2670.0
2023-11-01 12:00:00,187.8,187.88,187.65,187.71,2100.0,187.8,187.88,187.65,187.71,2100.0
2023-11-01 12:05:00,187.7,187.93,187.7,187.77,5073.0,187.7,187.93,187.7,187.77,5073.0
2023-11-01 12:10:00,187.78,187.9,187.66,187.69,3310.0,187.78,187.9,187.66,187.69,3310.0
2023-11-01 12:15:00,187.59,187.68,187.55,187.67,1726.0,187.59,187.68,187.55,187.67,1726.0
2023-11-01 12:20:00,187.69,187.73,187.58,187.66,4210.0,187.69,187.73,187.58,187.66,4210.0
2023-11-01 12:25:00,187.55,187.56,187.36,187.5,5068.0,187.55,187.56,187.36,187.5,5068.0
2023-11-01 12:30:00,187.5,187.58,187.21,187.25,15757.0,187.5,187.58,187.21,187.25,15757.0
2023-11-01 12:35:00,187.25,187.5,187.09,187.09,5696.0,187.25,187.5,187.09,187.09,5696.0
2023-11-01 12:40:00,187.19,187.19,186.91,187.02,4643.0,187.19,187.19,186.91,187.02,4643.0
2023-11-01 12:45:00,187.03,187.03,186.87,186.9,3910.0,187.03,187.03,186.87,186.9,3910.0
2023-11-01 12:50:00,186.84,187.1,186.69,187.1,3107.0,186.84,187.1,186.69,187.1,3107.0
2023-11-01 12:55:00,187.18,187.54,187.18,187.28,1901.0,187.18,187.54,187.18,187.28,1901.0
2023-11-01 13:00:00,187.27,187.27,186.64,186.64,2877.0,187.27,187.27,186.64,186.64,2877.0
2023-11-01 13:05:00,186.8,187.11,186.74,187.11,2313.0,186.8,187.11,186.74,187.11,2313.0
2023-11-01 13:10:00,187.02,187.13,186.91,186.93,2047.0,187.02,187.13,186.91,186.93,2047.0
2023-11-01 13:15:00,186.9,186.9,186.54,186.55,2850.0,186.9,186.9,186.54,186.55,2850.0
2023-11-01 13:20:00,186.55,186.55,186.29,186.29,3206.0,186.55,186.55,186.29,186.29,3206.0
2023-11-01 13:25:00,186.28,186.67,186.27,186.66,2795.0,186.28,186.67,186.27,186.66,2795.0
2023-11-01 13:30:00,186.59,186.69,186.45,186.5,4852.0,186.59,186.69,186.45,186.5,4852.0
2023-11-01 13:35:00,186.46,186.5,186.31,186.46,1707.0,186.46,186.5,186.31,186.46,1707.0
2023-11-01 13:40:00,186.51,186.54,186.33,186.44,2207.0,186.51,186.54,186.33,186.44,2207.0
2023-11-01 13:45:00,186.4,186.4,186.01,186.2,6657.0,186.4,186.4,186.01,186.2,6657.0
2023-11-01 13:50:00,186.25,186.4,186.24,186.3,1467.0,186.25,186.4,186.24,186.3,1467.0
2023-11-01 13:55:00,186.24,186.54,186.19,186.53,1362.0,186.24,186.54,186.19,186.53,1362.0
2023-11-01 14:00:00,186.53,186.62,185.9,185.98,6402.0,186.53,186.62,185.9,185.98,6402.0
2023-11-01 14:05:00,185.91,186.29,185.88,186.28,2416.0,185.91,186.29,185.88,186.28,2416.0
2023-11-01 14:10:00,186.3,186.54,186.3,186.47,1675.0,186.3,186.54,186.3,186.47,1675.0
2023-11-01 14:15:00,186.51,186.68,186.32,186.65,7183.0,186.51,186.68,186.32,186.65,7183.0
2023-11-01 14:20:00,186.77,186.79,186.61,186.73,3100.0,186.77,186.79,186.61,186.73,3100.0
2023-11-01 14:25:00,186.73,186.73,186.44,186.59,9651.0,186.73,186.73,186.44,186.59,9651.0
2023-11-01 14:30:00,186.63,187.07,186.62,186.95,15993.0,186.63,187.07,186.62,186.95,15993.0
2023-11-01 14:35:00,187.03,187.1,186.35,186.35,14078.0,187.03,187.1,186.35,186.35,14078.0
2023-11-01 14:40:00,186.27,186.27,185.7,186.01,3104.0,186.27,186.27,185.7,186.01,3104.0
2023-11-01 14:45:00,186.17,186.37,185.95,186.3,3130.0,186.17,186.37,185.95,186.3,3130.0
2023-11-01 14:50:00,186.28,186.59,186.18,186.18,4161.0,186.28,186.59,186.18,186.18,4161.0
2023-11-01 14:55:00,186.27,186.83,186.27,186.79,11167.0,186.27,186.83,186.27,186.79,11167.0
2023-11-01 15:00:00,186.87,187.06,186.4,186.4,20309.0,186.87,187.06,186.4,186.4,20309.0
2023-11-01 15:05:00,186.36,186.99,186.32,186.95,18530.0,186.36,186.99,186.32,186.95,18530.0
2023-11-01 15:10:00,186.95,187.16,186.62,186.66,10360.0,186.95,187.16,186.62,186.66,10360.0
2023-11-01 15:15:00,186.69,186.79,186.61,186.66,6955.0,186.69,186.79,186.61,186.66,6955.0
2023-11-01 15:20:00,186.57,186.82,186.43,186.81,26024.0,186.57,186.82,186.43,186.81,26024.0
2023-11-01 15:25:00,186.79,186.9,186.5,186.63,20419.0,186.79,186.9,186.5,186.63,20419.0
2023-11-01 15:30:00,186.59,187.08,186.31,187.03,41336.0,186.59,187.08,186.31,187.03,41336.0
2023-11-01 15:35:00,187.05,187.1,186.82,186.89,14245.0,187.05,187.1,186.82,186.89,14245.0
2023-11-01 15:40:00,186.88,186.96,186.72,186.84,26336.0,186.88,186.96,186.72,186.84,26336.0
2023-11-01 15:45:00,186.85,187.54,186.76,187.54,21840.0,186.85,187.54,186.76,187.54,21840.0
2023-11-01 15:50:00,187.55,187.73,187.16,187.22,63487.0,187.55,187.73,187.16,187.22,63487.0
2023-11-01 15:55:00,187.22,187.23,186.98,187.05,147136.0,187.22,187.23,186.98,187.05,147136.0
2023-11-02 09:30:00,190.91,192.29,190.83,192.0,12035.0,190.91,192.29,190.83,192.0,12035.0
2023-11-02 09:35:00,192.0,192.03,191.05,191.08,3140.0,192.0,192.03,191.05,191.08,3140.0
2023-11-02 09:40:00,191.0,191.27,190.11,191.26,5721.0,191.0,191.27,190.11,191.26,5721.0
2023-11-02 09:45:00,191.23,192.01,191.08,192.0,3200.0,191.23,192.01,191.08,192.0,3200.0
2023-11-02 09:50:00,192.17,192.52,191.89,192.49,3556.0,192.17,192.52,191.89,192.49,3556.0
2023-11-02 09:55:00,192.7,193.02,192.33,192.52,5567.0,192.7,193.02,192.33,192.52,5567.0
2023-11-02 10:00:00,192.67,192.67,192.0,192.02,9225.0,192.67,192.67,192.0,192.02,9225.0
2023-11-02 10:05:00,192.02,192.12,191.37,191.44,18564.0,192.02,192.12,191.37,191.44,18564.0
2023-11-02 10:10:00,191.46,191.74,191.17,191.2,4848.0,191.46,191.74,191.17,191.2,4848.0
2023-11-02 10:15:00,191.1,191.19,190.83,190.85,1626.0,191.1,191.19,190.83,190.85,1626.0
2023-11-02 10:20:00,190.92,191.12,190.51,190.56,3365.0,190.92,191.12,190.51,190.56,3365.0
2023-11-02 10:25:00,190.56,190.74,190.35,190.58,5042.0,190.56,190.74,190.35,190.58,5042.0
2023-11-02 10:30:00,190.54,190.77,190.27,190.77,4707.0,190.54,190.77,190.27,190.77,4707.0
2023-11-02 10:35:00,190.77,190.78,190.57,190.69,2780.0,190.77,190.78,190.57,190.69,2780.0
2023-11-02 10:40:00,190.69,191.0,190.36,190.56,3870.0,190.69,191.0,190.36,190.56,3870.0
2023-11-02 10:45:00,190.44,190.44,190.16,190.21,3811.0,190.44,190.44,190.16,190.21,3811.0
2023-11-02 10:50:00,190.15,190.52,189.84,189.84,9461.0,190.15,190.52,189.84,189.84,9461.0
2023-11-02 10:55:00,189.86,190.16,189.74,190.05,7750.0,189.86,190.16,189.74,190.05,7750.0
2023-11-02 11:00:00,190.07,190.4,189.92,190.4,8633.0,190.07,190.4,189.92,190.4,8633.0
2023-11-02 11:05:00,190.45,190.58,190.05,190.15,5040.0,190.45,190.58,190.05,190.15,5040.0
2023-11-02 11:10:00,190.08,190.31,189.96,190.25,4027.0,190.08,190.31,189.96,190.25,4027.0
2023-11-02 11:15:00,190.25,190.37,190.1,190.31,2311.0,190.25,190.37,190.1,190.31,2311.0
2023-11-02 11:20:00,190.36,190.47,190.11,190.21,3845.0,190.36,190.47,190.11,190.21,3845.0
2023-11-02 11:25:00,190.32,190.32,189.94,189.94,1700.0,190.32,190.32,189.94,189.94,1700.0
2023-11-02 11:30:00,189.91,190.31,189.73,190.3,4134.0,189.91,190.31,189.73,190.3,4134.0
2023-11-02 11:35:00,190.39,190.4,190.24,190.3,3260.0,190.39,190.4,190.24,190.3,3260.0
2023-11-02 11:40:00,190.37,190.37,190.05,190.05,2530.0,190.37,190.37,190.05,190.05,2530.0
2023-11-02 11:45:00,190.0,190.05,189.84,189.84,2573.0,190.0,190.05,189.84,189.84,2573.0
2023-11-02 11:50:00,189.69,189.96,189.69,189.72,3165.0,189.69,189.96,189.69,189.72,3165.0
2023-11-02 11:55:00,189.57,189.73,189.39,189.39,2100.0,189.57,189.73,189.39,189.39,2100.0
2023-11-02 12:00:00,189.33,189.78,189.33,189.78,7917.0,189.33,189.78,189.33,189.78,7917.0
2023-11-02 12:05:00,189.77,189.78,189.36,189.36,7964.0,189.77,189.78,189.36,189.36,7964.0
2023-11-02 12:10:00,189.41,189.52,189.19,189.23,2920.0,189.41,189.52,189.19,189.23,2920.0
2023-11-02 12:15:00,189.2,189.36,189.09,189.24,4492.0,189.2,189.36,189.09,189.24,4492.0
2023-11-02 12:20:00,189.12,189.2,188.88,188.95,3132.0,189.12,189.2,188.88,188.95,3132.0
2023-11-02 12:25:00,188.98,188.99,188.72,188.83,6741.0,188.98,188.99,188.72,188.83,6741.0
2023-11-02 12:30:00,188.85,188.91,188.58,188.65,16503.0,188.85,188.91,188.58,188.65,16503.0
2023-11-02 12:35:00,188.63,189.07,188.57,189.06,6004.0,188.63,189.07,188.57,189.06,6004.0
2023-11-02 12:40:00,189.2,189.39,189.08,189.31,2900.0,189.2,189.39,189.08,189.31,2900.0
2023-11-02 12:45:00,189.23,189.32,189.0,189.02,5105.0,189.23,189.32,189.0,189.02,5105.0
2023-11-02 12:50:00,189.09,189.09,188.83,188.85,6617.0,189.09,189.09,188.83,188.85,6617.0
2023-11-02 12:55:00,188.93,189.14,188.73,189.02,11239.0,188.93,189.14,188.73,189.02,11239.0
2023-11-02 13:00:00,189.0,189.21,188.91,188.91,2706.0,189.0,189.21,188.91,188.91,2706.0
2023-11-02 13:05:00,188.99,189.41,188.94,189.38,9116.0,188.99,189.41,188.94,189.38,9116.0
2023-11-02 13:10:00,189.39,190.08,189.23,190.08,9273.0,189.39,190.08,189.23,190.08,9273.0
2023-11-02 13:15:00,190.01,190.04,189.49,189.63,5157.0,190.01,190.04,189.49,189.63,5157.0
2023-11-02 13:20:00,189.72,189.77,189.37,189.48,6081.0,189.72,189.77,189.37,189.48,6081.0
2023-11-02 13:25:00,189.37,189.61,189.28,189.48,5681.0,189.37,189.61,189.28,189.48,5681.0
2023-11-02 13:30:00,189.36,189.79,189.19,189.56,7855.0,189.36,189.79,189.19,189.56,7855.0
2023-11-02 13:35:00,189.58,189.66,189.41,189.48,6137.0,189.58,189.66,189.41,189.48,6137.0
2023-11-02 13:40:00,189.48,189.61,189.26,189.36,6185.0,189.48,189.61,189.26,189.36,6185.0
2023-11-02 13:45:00,189.38,189.38,189.16,189.21,2270.0,189.38,189.38,189.16,189.21,2270.0
2023-11-02 13:50:00,189.31,190.11,189.22,189.95,3686.0,189.31,190.11,189.22,189.95,3686.0
2023-11-02 13:55:00,190.16,190.21,190.0,190.01,3105.0,190.16,190.21,190.0,190.01,3105.0
2023-11-02 14:00:00,190.01,190.11,189.95,189.99,3697.0,190.01,190.11,189.95,189.99,3697.0
2023-11-02 14:05:00,190.17,190.37,189.98,190.08,6403.0,190.17,190.37,189.98,190.08,6403.0
2023-11-02 14:10:00,190.06,190.31,190.01,190.06,4134.0,190.06,190.31,190.01,190.06,4134.0
2023-11-02 14:15:00,190.12,190.2,190.03,190.06,900.0,190.12,190.2,190.03,190.06,900.0
2023-11-02 14:20:00,190.1,190.22,190.02,190.02,3548.0,190.1,190.22,190.02,190.02,3548.0
2023-11-02 14:25:00,190.01,190.12,189.83,189.83,5025.0,190.01,190.12,189.83,189.83,5025.0
2023-11-02 14:30:00,189.96,189.99,189.72,189.72,2000.0,189.96,189.99,189.72,189.72,2000.0
2023-11-02 14:35:00,189.73,189.83,189.54,189.54,1164.0,189.73,189.83,189.54,189.54,1164.0
2023-11-02 14:40:00,189.57,189.7,189.49,189.7,5760.0,189.57,189.7,189.49,189.7,5760.0
2023-11-02 14:45:00,189.78,189.92,189.67,189.9,3270.0,189.78,189.92,189.67,189.9,3270.0
2023-11-02 14:50:00,189.97,190.01,189.88,189.92,3996.0,189.97,190.01,189.88,189.92,3996.0
2023-11-02 14:55:00,189.95,190.07,189.59,189.61,14293.0,189.95,190.07,189.59,189.61,14293.0
2023-11-02 15:00:00,189.65,189.76,189.43,189.43,3931.0,189.65,189.76,189.43,189.43,3931.0
2023-11-02 15:05:00,189.56,189.57,189.4,189.45,26898.0,189.56,189.57,189.4,189.45,26898.0
2023-11-02 15:10:00,189.45,189.73,189.28,189.65,16177.0,189.45,189.73,189.28,189.65,16177.0
2023-11-02 15:15:00,189.69,189.7,189.48,189.54,24820.0,189.69,189.7,189.48,189.54,24820.0
2023-11-02 15:20:00,189.53,190.37,189.52,190.1,15777.0,189.53,190.37,189.52,190.1,15777.0
2023-11-02 15:25:00,190.1,190.18,189.83,189.86,17657.0,190.1,190.18,189.83,189.86,17657.0
2023-11-02 15:30:00,189.86,190.0,189.85,189.93,7509.0,189.86,190.0,189.85,189.93,7509.0
2023-11-02 15:35:00,189.96,190.03,189.78,190.0,6781.0,189.96,190.03,189.78,190.0,6781.0
2023-11-02 15:40:00,190.01,190.07,189.83,189.87,15738.0,190.01,190.07,189.83,189.87,15738.0
2023-11-02 15:45:00,189.86,190.17,189.86,189.98,23529.0,189.86,190.17,189.86,189.98,23529.0
2023-11-02 15:50:00,190.08,190.54,189.91,190.53,42569.0,190.08,190.54,189.91,190.53,42569.0
2023-11-02 15:55:00,190.53,190.59,189.85,189.9,156829.0,190.53,190.59,189.85,189.9,156829.0
2023-11-03 09:30:00,191.0,191.96,191.0,191.96,12819.0,191.0,191.96,191.0,191.96,12819.0
2023-11-03 09:35:00,191.79,192.18,191.54,192.14,1878.0,191.79,192.18,191.54,192.14,1878.0
2023-11-03 09:40:00,192.56,193.5,192.06,193.09,1000.0,192.56,193.5,192.06,193.09,1000.0
2023-11-03 09:45:00,192.7,193.04,192.37,192.77,4616.0,192.7,193.04,192.37,192.77,4616.0
2023-11-03 09:50:00,192.77,193.35,192.75,193.35,1900.0,192.77,193.35,192.75,193.35,1900.0
2023-11-03 09:55:00,193.16,193.71,193.0,193.41,6000.0,193.16,193.71,193.0,193.41,6000.0
2023-11-03 10:00:00,193.4,193.95,193.4,193.77,2759.0,193.4,193.95,193.4,193.77,2759.0
2023-11-03 10:05:00,193.61,193.62,192.96,193.06,4196.0,193.61,193.62,192.96,193.06,4196.0
2023-11-03 10:10:00,192.89,193.26,192.89,193.01,2378.0,192.89,193.26,192.89,193.01,2378.0
2023-11-03 10:15:00,193.22,193.22,192.1,192.7,14453.0,193.22,193.22,192.1,192.7,14453.0
2023-11-03 10:20:00,192.7,192.88,192.54,192.54,1082.0,192.7,192.88,192.54,192.54,1082.0
2023-11-03 10:25:00,192.62,193.0,192.51,192.97,6466.0,192.62,193.0,192.51,192.97,6466.0
2023-11-03 10:30:00,192.92,192.92,192.39,192.57,3574.0,192.92,192.92,192.39,192.57,3574.0
2023-11-03 10:35:00,192.75,193.19,192.75,193.04,6813.0,192.75,193.19,192.75,193.04,6813.0
2023-11-03 10:40:00,192.77,193.38,192.44,192.46,14430.0,192.77,193.38,192.44,192.46,14430.0
2023-11-03 10:45:00,192.54,193.21,192.54,193.13,25721.0,192.54,193.21,192.54,193.13,25721.0
2023-11-03 10:50:00,193.29,193.29,192.34,192.45,3712.0,193.29,193.29,192.34,192.45,3712.0
2023-11-03 10:55:00,192.5,193.43,192.5,193.22,2783.0,192.5,193.43,192.5,193.22,2783.0
2023-11-03 11:00:00,193.31,193.35,192.99,193.25,5646.0,193.31,193.35,192.99,193.25,5646.0
2023-11-03 11:05:00,193.31,193.45,193.11,193.11,1280.0,193.31,193.45,193.11,193.11,1280.0
2023-11-03 11:10:00,193.11,193.18,192.89,193.16,1699.0,193.11,193.18,192.89,193.16,1699.0
2023-11-03 11:15:00,193.35,193.35,193.19,193.19,200.0,193.35,193.35,193.19,193.19,200.0
2023-11-03 11:20:00,193.17,193.6,193.17,193.48,2681.0,193.17,193.6,193.17,193.48,2681.0
2023-11-03 11:25:00,193.26,193.79,193.26,193.38,3028.0,193.26,193.79,193.26,193.38,3028.0
2023-11-03 11:30:00,193.56,193.69,193.25,193.53,2249.0,193.56,193.69,193.25,193.53,2249.0
2023-11-03 11:35:00,193.78,193.78,193.77,193.77,300.0,193.78,193.78,193.77,193.77,300.0
2023-11-03 11:40:00,193.87,193.91,193.68,193.91,1224.0,193.87,193.91,193.68,193.91,1224.0
2023-11-03 11:45:00,193.93,194.24,193.91,194.1,1875.0,193.93,194.24,193.91,194.1,1875.0
2023-11-03 11:50:00,194.1,194.18,194.1,194.1,1114.0,194.1,194.18,194.1,194.1,1114.0
2023-11-03 11:55:00,194.1,194.32,193.94,193.95,7229.0,194.1,194.32,193.94,193.95,7229.0
2023-11-03 12:00:00,194.0,194.43,193.99,194.16,4017.0,194.0,194.43,193.99,194.16,4017.0
2023-11-03 12:05:00,194.31,194.33,194.09,194.25,2358.0,194.31,194.33,194.09,194.25,2358.0
2023-11-03 12:10:00,194.28,194.49,194.2,194.38,1600.0,194.28,194.49,194.2,194.38,1600.0
2023-11-03 12:15:00,194.43,194.45,194.2,194.27,1514.0,194.43,194.45,194.2,194.27,1514.0
2023-11-03 12:20:00,194.35,194.68,194.2,194.68,8140.0,194.35,194.68,194.2,194.68,8140.0
2023-11-03 12:25:00,194.75,195.58,194.68,195.58,9460.0,194.75,195.58,194.68,195.58,9460.0
2023-11-03 12:30:00,195.51,195.54,195.23,195.38,7007.0,195.51,195.54,195.23,195.38,7007.0
2023-11-03 12:35:00,195.51,195.57,194.71,194.72,7027.0,195.51,195.57,194.71,194.72,7027.0
2023-11-03 12:40:00,194.86,195.11,194.85,194.89,3246.0,194.86,195.11,194.85,194.89,3246.0
2023-11-03 12:45:00,194.97,195.09,194.76,194.97,3892.0,194.97,195.09,194.76,194.97,3892.0
2023-11-03 12:50:00,195.09,195.13,195.03,195.03,1400.0,195.09,195.13,195.03,195.03,1400.0
2023-11-03 12:55:00,194.91,195.0,194.85,194.85,2709.0,194.91,195.0,194.85,194.85,2709.0
2023-11-03 13:00:00,194.78,195.2,194.78,195.1,5300.0,194.78,195.2,194.78,195.1,5300.0
2023-11-03 13:05:00,195.14,195.14,195.0,195.13,2189.0,195.14,195.14,195.0,195.13,2189.0
2023-11-03 13:10:00,195.09,195.11,194.39,194.66,6951.0,195.09,195.11,194.39,194.66,6951.0
2023-11-03 13:15:00,194.67,194.97,194.67,194.97,576.0,194.67,194.97,194.67,194.97,576.0
2023-11-03 13:20:00,194.96,194.96,194.5,194.55,3867.0,194.96,194.96,194.5,194.55,3867.0
2023-11-03 13:25:00,194.69,194.76,194.55,194.73,1200.0,194.69,194.76,194.55,194.73,1200.0
2023-11-03 13:30:00,194.93,194.99,194.81,194.99,1004.0,194.93,194.99,194.81,194.99,1004.0
2023-11-03 13:35:00,194.84,194.87,194.65,194.75,3256.0,194.84,194.87,194.65,194.75,3256.0
2023-11-03 13:40:00,194.78,194.79,194.58,194.69,2814.0,194.78,194.79,194.58,194.69,2814.0
2023-11-03 13:45:00,194.68,194.68,194.53,194.53,2713.0,194.68,194.68,194.53,194.53,2713.0
2023-11-03 13:50:00,194.4,194.68,194.4,194.66,1500.0,194.4,194.68,194.4,194.66,1500.0
2023-11-03 13:55:00,194.82,194.9,194.46,194.49,3427.0,194.82,194.9,194.46,194.49,3427.0
2023-11-03 14:00:00,194.43,194.54,194.0,194.07,5596.0,194.43,194.54,194.0,194.07,5596.0
2023-11-03 14:05:00,194.01,194.05,193.67,193.81,4765.0,194.01,194.05,193.67,193.81,4765.0
2023-11-03 14:10:00,193.7,193.91,193.58,193.58,3827.0,193.7,193.91,193.58,193.58,3827.0
2023-11-03 14:15:00,193.58,193.65,193.3,193.37,6711.0,193.58,193.65,193.3,193.37,6711.0
2023-11-03 14:20:00,193.43,193.58,193.23,193.23,3718.0,193.43,193.58,193.23,193.23,3718.0
2023-11-03 14:25:00,193.31,193.64,193.31,193.64,2873.0,193.31,193.64,193.31,193.64,2873.0
2023-11-03 14:30:00,193.55,193.65,193.21,193.42,2845.0,193.55,193.65,193.21,193.42,2845.0
2023-11-03 14:35:00,193.47,193.49,193.27,193.43,4172.0,193.47,193.49,193.27,193.43,4172.0
2023-11-03 14:40:00,193.45,193.61,193.35,193.35,4509.0,193.45,193.61,193.35,193.35,4509.0
2023-11-03 14:45:00,193.46,193.64,193.45,193.47,4101.0,193.46,193.64,193.45,193.47,4101.0
2023-11-03 14:50:00,193.49,193.54,193.43,193.48,3900.0,193.49,193.54,193.43,193.48,3900.0
2023-11-03 14:55:00,193.57,193.76,193.55,193.62,3800.0,193.57,193.76,193.55,193.62,3800.0
2023-11-03 15:00:00,193.56,193.69,193.53,193.59,4553.0,193.56,193.69,193.53,193.59,4553.0
2023-11-03 15:05:00,193.59,193.68,193.49,193.52,3720.0,193.59,193.68,193.49,193.52,3720.0
2023-11-03 15:10:00,193.52,193.56,193.45,193.56,1939.0,193.52,193.56,193.45,193.56,1939.0
2023-11-03 15:15:00,193.55,193.59,193.39,193.48,2753.0,193.55,193.59,193.39,193.48,2753.0
2023-11-03 15:20:00,193.42,193.5,193.28,193.43,6200.0,193.42,193.5,193.28,193.43,6200.0
2023-11-03 15:25:00,193.5,193.68,193.31,193.31,4581.0,193.5,193.68,193.31,193.31,4581.0
2023-11-03 15:30:00,193.25,193.32,192.98,193.19,12264.0,193.25,193.32,192.98,193.19,12264.0
2023-11-03 15:35:00,193.3,193.77,193.07,193.77,20037.0,193.3,193.77,193.07,193.77,20037.0
2023-11-03 15:40:00,193.82,193.82,193.51,193.53,5569.0,193.82,193.82,193.51,193.53,5569.0
2023-11-03 15:45:00,193.5,194.06,193.5,194.06,12979.0,193.5,194.06,193.5,194.06,12979.0
2023-11-03 15:50:00,194.12,194.27,193.9,194.2,21362.0,194.12,194.27,193.9,194.2,21362.0
2023-11-03 15:55:00,194.23,194.67,194.16,194.59,81705.0,194.23,194.67,194.16,194.59,81705.0
2023-11-06 09:30:00,194.31,194.94,193.33,194.74,15888.0,194.31,194.94,193.33,194.74,15888.0
2023-11-06 09:35:00,194.48,194.48,193.0,193.71,6462.0,194.48,194.48,193.0,193.71,6462.0
2023-11-06 09:40:00,194.03,194.03,192.59,192.93,3201.0,194.03,194.03,192.59,192.93,3201.0
2023-11-06 09:45:00,192.94,194.14,192.55,194.14,5987.0,192.94,194.14,192.55,194.14,5987.0
2023-11-06 09:50:00,193.81,194.26,193.68,194.22,4155.0,193.81,194.26,193.68,194.22,4155.0
2023-11-06 09:55:00,194.21,194.31,193.8,194.18,4796.0,194.21,194.31,193.8,194.18,4796.0
2023-11-06 10:00:00,194.25,194.83,194.24,194.73,4154.0,194.25,194.83,194.24,194.73,4154.0
2023-11-06 10:05:00,194.8,195.16,194.78,194.88,8164.0,194.8,195.16,194.78,194.88,8164.0
2023-11-06 10:10:00,194.73,194.73,194.11,194.37,4111.0,194.73,194.73,194.11,194.37,4111.0
2023-11-06 10:15:00,194.57,194.62,194.0,194.09,5367.0,194.57,194.62,194.0,194.09,5367.0
2023-11-06 10:20:00,194.15,194.81,194.14,194.68,2969.0,194.15,194.81,194.14,194.68,2969.0
2023-11-06 10:25:00,194.56,194.69,194.13,194.46,3699.0,194.56,194.69,194.13,194.46,3699.0
2023-11-06 10:30:00,194.45,194.8,194.44,194.66,2618.0,194.45,194.8,194.44,194.66,2618.0
2023-11-06 10:35:00,194.71,195.34,194.61,195.34,4533.0,194.71,195.34,194.61,195.34,4533.0
2023-11-06 10:40:00,195.41,195.86,195.32,195.86,3679.0,195.41,195.86,195.32,195.86,3679.0
2023-11-06 10:45:00,195.64,195.86,195.29,195.86,3094.0,195.64,195.86,195.29,195.86,3094.0
2023-11-06 10:50:00,196.07,196.22,195.73,195.79,3299.0,196.07,196.22,195.73,195.79,3299.0
2023-11-06 10:55:00,195.94,196.1,195.66,195.81,2836.0,195.94,196.1,195.66,195.81,2836.0
2023-11-06 11:00:00,195.91,196.03,195.7,195.99,2372.0,195.91,196.03,195.7,195.99,2372.0
2023-11-06 11:05:00,195.97,196.28,195.84,196.18,4382.0,195.97,196.28,195.84,196.18,4382.0
2023-11-06 11:10:00,196.23,196.34,195.58,195.65,3979.0,196.23,196.34,195.58,195.65,3979.0
2023-11-06 11:15:00,195.43,195.62,195.26,195.58,2611.0,195.43,195.62,195.26,195.58,2611.0
2023-11-06 11:20:00,195.4,195.4,194.8,195.06,3775.0,195.4,195.4,194.8,195.06,3775.0
2023-11-06 11:25:00,195.06,195.28,194.9,194.98,3225.0,195.06,195.28,194.9,194.98,3225.0
2023-11-06 11:30:00,195.0,195.15,194.72,194.76,2077.0,195.0,195.15,194.72,194.76,2077.0
2023-11-06 11:35:00,194.81,195.2,194.68,195.11,4152.0,194.81,195.2,194.68,195.11,4152.0
2023-11-06 11:40:00,195.16,195.47,194.89,195.03,4201.0,195.16,195.47,194.89,195.03,4201.0
2023-11-06 11:45:00,195.03,195.25,194.95,195.1,2060.0,195.03,195.25,194.95,195.1,2060.0
2023-11-06 11:50:00,195.25,195.58,195.11,195.37,2511.0,195.25,195.58,195.11,195.37,2511.0
2023-11-06 11:55:00,195.53,195.71,195.42,195.64,2400.0,195.53,195.71,195.42,195.64,2400.0
2023-11-06 12:00:00,195.6,195.66,194.93,194.93,4512.0,195.6,195.66,194.93,194.93,4512.0
2023-11-06 12:05:00,195.07,195.5,194.89,195.34,5200.0,195.07,195.5,194.89,195.34,5200.0
2023-11-06 12:10:00,195.43,195.52,195.32,195.48,803.0,195.43,195.52,195.32,195.48,803.0
2023-11-06 12:15:00,195.47,195.63,195.38,195.61,4004.0,195.47,195.63,195.38,195.61,4004.0
2023-11-06 12:20:00,195.44,195.54,195.13,195.39,8352.0,195.44,195.54,195.13,195.39,8352.0
2023-11-06 12:25:00,195.51,195.55,195.19,195.51,1808.0,195.51,195.55,195.19,195.51,1808.0
2023-11-06 12:30:00,195.37,195.58,195.37,195.44,1429.0,195.37,195.58,195.37,195.44,1429.0
2023-11-06 12:35:00,195.57,195.57,195.21,195.38,3374.0,195.57,195.57,195.21,195.38,3374.0
2023-11-06 12:40:00,195.36,195.53,195.16,195.34,2412.0,195.36,195.53,195.16,195.34,2412.0
2023-11-06 12:45:00,195.49,195.49,195.19,195.31,2834.0,195.49,195.49,195.19,195.31,2834.0
2023-11-06 12:50:00,195.43,195.43,194.86,195.0,2724.0,195.43,195.43,194.86,195.0,2724.0
2023-11-06 12:55:00,195.16,195.27,195.03,195.27,1863.0,195.16,195.27,195.03,195.27,1863.0
2023-11-06 13:00:00,195.33,195.33,195.02,195.23,3370.0,195.33,195.33,195.02,195.23,3370.0
2023-11-06 13:05:00,195.3,195.3,195.13,195.14,1900.0,195.3,195.3,195.13,195.14,1900.0
2023-11-06 13:10:00,195.01,195.02,194.65,194.91,4034.0,195.01,195.02,194.65,194.91,4034.0
2023-11-06 13:15:00,194.91,195.04,194.71,194.82,2118.0,194.91,195.04,194.71,194.82,2118.0
2023-11-06 13:20:00,194.71,194.71,194.35,194.64,1799.0,194.71,194.71,194.35,194.64,1799.0
2023-11-06 13:25:00,194.79,194.79,194.5,194.79,1600.0,194.79,194.79,194.5,194.79,1600.0
2023-11-06 13:30:00,194.81,195.01,194.78,195.01,1546.0,194.81,195.01,194.78,195.01,1546.0
2023-11-06 13:35:00,195.01,195.34,194.93,195.34,1300.0,195.01,195.34,194.93,195.34,1300.0
2023-11-06 13:40:00,195.31,195.52,195.23,195.49,7689.0,195.31,195.52,195.23,195.49,7689.0
2023-11-06 13:45:00,195.5,195.5,195.1,195.13,2459.0,195.5,195.5,195.1,195.13,2459.0
2023-11-06 13:50:00,195.12,195.21,194.87,194.89,3879.0,195.12,195.21,194.87,194.89,3879.0
2023-11-06 13:55:00,194.78,195.26,194.77,195.25,2148.0,194.78,195.26,194.77,195.25,2148.0
2023-11-06 14:00:00,195.4,195.41,195.05,195.09,3219.0,195.4,195.41,195.05,195.09,3219.0
2023-11-06 14:05:00,195.08,195.26,194.85,194.91,1702.0,195.08,195.26,194.85,194.91,1702.0
2023-11-06 14:10:00,195.02,195.02,194.81,194.86,4098.0,195.02,195.02,194.81,194.86,4098.0
2023-11-06 14:15:00,194.94,195.32,194.94,195.31,2505.0,194.94,195.32,194.94,195.31,2505.0
2023-11-06 14:20:00,195.14,195.44,195.11,195.28,3366.0,195.14,195.44,195.11,195.28,3366.0
2023-11-06 14:25:00,195.28,195.54,195.04,195.54,3365.0,195.28,195.54,195.04,195.54,3365.0
2023-11-06 14:30:00,195.55,195.73,195.38,195.73,1814.0,195.55,195.73,195.38,195.73,1814.0
2023-11-06 14:35:00,195.75,195.76,195.44,195.7,2644.0,195.75,195.76,195.44,195.7,2644.0
2023-11-06 14:40:00,195.65,196.0,195.65,195.85,3114.0,195.65,196.0,195.65,195.85,3114.0
2023-11-06 14:45:00,195.89,196.03,195.44,195.45,4870.0,195.89,196.03,195.44,195.45,4870.0
2023-11-06 14:50:00,195.43,195.81,195.43,195.81,3738.0,195.43,195.81,195.43,195.81,3738.0
2023-11-06 14:55:00,195.92,196.16,195.82,196.14,7536.0,195.92,196.16,195.82,196.14,7536.0
2023-11-06 15:00:00,196.14,196.24,196.0,196.22,5687.0,196.14,196.24,196.0,196.22,5687.0
2023-11-06 15:05:00,196.16,196.23,196.02,196.18,6372.0,196.16,196.23,196.02,196.18,6372.0
2023-11-06 15:10:00,196.16,196.47,196.16,196.25,5548.0,196.16,196.47,196.16,196.25,5548.0
2023-11-06 15:15:00,196.33,196.42,196.13,196.33,3457.0,196.33,196.42,196.13,196.33,3457.0
2023-11-06 15:20:00,196.21,196.76,196.12,196.63,15888.0,196.21,196.76,196.12,196.63,15888.0
2023-11-06 15:25:00,196.52,196.67,196.43,196.63,11878.0,196.52,196.67,196.43,196.63,11878.0
2023-11-06 15:30:00,196.67,196.8,196.16,196.42,12158.0,196.67,196.8,196.16,196.42,12158.0
2023-11-06 15:35:00,196.42,196.42,196.03,196.19,7923.0,196.42,196.42,196.03,196.19,7923.0
2023-11-06 15:40:00,196.26,196.3,196.1,196.22,10853.0,196.26,196.3,196.1,196.22,10853.0
2023-11-06 15:45:00,196.18,196.37,196.02,196.32,8930.0,196.18,196.37,196.02,196.32,8930.0
2023-11-06 15:50:00,196.41,196.51,196.28,196.38,24668.0,196.41,196.51,196.28,196.38,24668.0
2023-11-06 15:55:00,196.43,196.64,196.15,196.15,86314.0,196.43,196.64,196.15,196.15,86314.0
2023-11-07 09:30:00,193.37,193.86,191.53,191.8,41006.0,193.37,193.86,191.53,191.8,41006.0
2023-11-07 09:35:00,191.71,191.79,190.38,190.38,11081.0,191.71,191.79,190.38,190.38,11081.0
2023-11-07 09:40:00,190.74,192.26,190.6,191.88,7184.0,190.74,192.26,190.6,191.88,7184.0
2023-11-07 09:45:00,191.88,192.22,190.92,191.68,4301.0,191.88,192.22,190.92,191.68,4301.0
2023-11-07 09:50:00,191.83,193.8,191.82,193.55,14821.0,191.83,193.8,191.82,193.55,14821.0
2023-11-07 09:55:00,193.41,193.73,193.22,193.62,5827.0,193.41,193.73,193.22,193.62,5827.0
2023-11-07 10:00:00,193.53,193.82,192.56,192.56,14322.0,193.53,193.82,192.56,192.56,14322.0
2023-11-07 10:05:00,192.55,192.59,191.99,192.25,14979.0,192.55,192.59,191.99,192.25,14979.0
2023-11-07 10:10:00,192.03,192.68,192.01,192.26,14678.0,192.03,192.68,192.01,192.26,14678.0
2023-11-07 10:15:00,192.27,192.73,192.15,192.55,2967.0,192.27,192.73,192.15,192.55,2967.0
2023-11-07 10:20:00,192.95,193.03,192.67,192.9,9779.0,192.95,193.03,192.67,192.9,9779.0
2023-11-07 10:25:00,192.9,193.89,192.89,193.68,5124.0,192.9,193.89,192.89,193.68,5124.0
2023-11-07 10:30:00,193.69,194.15,193.69,194.15,8089.0,193.69,194.15,193.69,194.15,8089.0
2023-11-07 10:35:00,194.3,195.16,194.22,195.07,8575.0,194.3,195.16,194.22,195.07,8575.0
2023-11-07 10:40:00,195.23,195.49,194.79,195.03,9706.0,195.23,195.49,194.79,195.03,9706.0
2023-11-07 10:45:00,194.96,195.15,194.75,194.95,2319.0,194.96,195.15,194.75,194.95,2319.0
2023-11-07 10:50:00,194.91,195.15,194.86,195.01,4225.0,194.91,195.15,194.86,195.01,4225.0
2023-11-07 10:55:00,195.01,195.01,194.08,194.93,14926.0,195.01,195.01,194.08,194.93,14926.0
2023-11-07 11:00:00,194.57,194.72,194.4,194.72,1529.0,194.57,194.72,194.4,194.72,1529.0
2023-11-07 11:05:00,194.72,195.17,194.46,195.17,4137.0,194.72,195.17,194.46,195.17,4137.0
2023-11-07 11:10:00,195.13,195.57,195.13,195.51,9307.0,195.13,195.57,195.13,195.51,9307.0
2023-11-07 11:15:00,195.55,195.61,194.95,194.96,2648.0,195.55,195.61,194.95,194.96,2648.0
2023-11-07 11:20:00,194.97,195.21,194.91,194.91,3572.0,194.97,195.21,194.91,194.91,3572.0
2023-11-07 11:25:00,194.81,194.98,194.81,194.98,500.0,194.81,194.98,194.81,194.98,500.0
2023-11-07 11:30:00,194.98,195.44,194.93,195.44,4306.0,194.98,195.44,194.93,195.44,4306.0
2023-11-07 11:35:00,195.33,195.5,195.32,195.5,1246.0,195.33,195.5,195.32,195.5,1246.0
2023-11-07 11:40:00,195.47,195.59,195.32,195.41,2119.0,195.47,195.59,195.32,195.41,2119.0
2023-11-07 11:45:00,195.49,195.6,195.11,195.35,7770.0,195.49,195.6,195.11,195.35,7770.0
2023-11-07 11:50:00,195.32,195.39,194.99,195.15,6821.0,195.32,195.39,194.99,195.15,6821.0
2023-11-07 11:55:00,195.2,195.46,195.12,195.22,5042.0,195.2,195.46,195.12,195.22,5042.0
2023-11-07 12:00:00,195.23,195.36,195.03,195.09,5750.0,195.23,195.36,195.03,195.09,5750.0
2023-11-07 12:05:00,195.1,195.36,195.1,195.36,2723.0,195.1,195.36,195.1,195.36,2723.0
2023-11-07 12:10:00,195.33,195.46,195.25,195.44,2600.0,195.33,195.46,195.25,195.44,2600.0
2023-11-07 12:15:00,195.5,195.6,195.36,195.51,2100.0,195.5,195.6,195.36,195.51,2100.0
2023-11-07 12:20:00,195.55,195.88,195.37,195.86,4687.0,195.55,195.88,195.37,195.86,4687.0
2023-11-07 12:25:00,195.68,196.06,195.59,195.84,9374.0,195.68,196.06,195.59,195.84,9374.0
2023-11-07 12:30:00,195.54,195.68,195.3,195.6,3362.0,195.54,195.68,195.3,195.6,3362.0
2023-11-07 12:35:00,195.46,195.52,195.21,195.21,2400.0,195.46,195.52,195.21,195.21,2400.0
2023-11-07 12:40:00,194.97,195.3,194.97,195.23,2100.0,194.97,195.3,194.97,195.23,2100.0
2023-11-07 12:45:00,195.15,195.39,195.03,195.03,2022.0,195.15,195.39,195.03,195.03,2022.0
2023-11-07 12:50:00,195.09,195.22,194.87,194.87,2531.0,195.09,195.22,194.87,194.87,2531.0
2023-11-07 12:55:00,194.91,195.2,194.91,194.97,1800.0,194.91,195.2,194.91,194.97,1800.0
2023-11-07 13:00:00,194.9,195.4,194.89,195.4,4597.0,194.9,195.4,194.89,195.4,4597.0
2023-11-07 13:05:00,195.28,195.48,195.28,195.32,2400.0,195.28,195.48,195.28,195.32,2400.0
2023-11-07 13:10:00,195.44,195.44,195.37,195.37,400.0,195.44,195.44,195.37,195.37,400.0
2023-11-07 13:15:00,195.5,195.59,195.46,195.55,1775.0,195.5,195.59,195.46,195.55,1775.0
2023-11-07 13:20:00,195.56,195.66,195.12,195.34,4795.0,195.56,195.66,195.12,195.34,4795.0
2023-11-07 13:25:00,195.31,195.38,195.15,195.15,1364.0,195.31,195.38,195.15,195.15,1364.0
2023-11-07 13:30:00,195.27,195.36,195.2,195.32,2300.0,195.27,195.36,195.2,195.32,2300.0
2023-11-07 13:35:00,195.23,195.24,195.06,195.2,2324.0,195.23,195.24,195.06,195.2,2324.0
2023-11-07 13:40:00,195.18,195.18,195.01,195.06,2236.0,195.18,195.18,195.01,195.06,2236.0
2023-11-07 13:45:00,194.95,195.21,194.95,195.06,2038.0,194.95,195.21,194.95,195.06,2038.0
2023-11-07 13:50:00,194.99,195.11,194.83,194.89,2101.0,194.99,195.11,194.83,194.89,2101.0
2023-11-07 13:55:00,194.82,194.83,194.59,194.8,1949.0,194.82,194.83,194.59,194.8,1949.0
2023-11-07 14:00:00,194.69,195.04,194.69,194.96,2406.0,194.69,195.04,194.69,194.96,2406.0
2023-11-07 14:05:00,194.96,195.04,194.83,195.04,1142.0,194.96,195.04,194.83,195.04,1142.0
2023-11-07 14:10:00,195.01,195.14,194.8,194.8,3615.0,195.01,195.14,194.8,194.8,3615.0
2023-11-07 14:15:00,194.88,194.88,194.62,194.63,915.0,194.88,194.88,194.62,194.63,915.0
2023-11-07 14:20:00,194.65,194.75,194.64,194.75,700.0,194.65,194.75,194.64,194.75,700.0
2023-11-07 14:25:00,194.66,194.68,194.6,194.68,1769.0,194.66,194.68,194.6,194.68,1769.0
2023-11-07 14:30:00,194.68,194.7,194.52,194.52,2547.0,194.68,194.7,194.52,194.52,2547.0
2023-11-07 14:35:00,194.63,194.63,194.43,194.43,2413.0,194.63,194.63,194.43,194.43,2413.0
2023-11-07 14:40:00,194.47,194.48,194.15,194.42,4655.0,194.47,194.48,194.15,194.42,4655.0
2023-11-07 14:45:00,194.36,194.54,194.31,194.31,1015.0,194.36,194.54,194.31,194.31,1015.0
2023-11-07 14:50:00,194.32,194.37,194.16,194.34,3300.0,194.32,194.37,194.16,194.34,3300.0
2023-11-07 14:55:00,194.34,194.34,193.71,193.71,14760.0,194.34,194.34,193.71,193.71,14760.0
2023-11-07 15:00:00,193.87,193.97,193.73,193.73,4165.0,193.87,193.97,193.73,193.73,4165.0
2023-11-07 15:05:00,193.8,193.82,193.61,193.64,6273.0,193.8,193.82,193.61,193.64,6273.0
2023-11-07 15:10:00,193.67,194.44,193.67,194.44,6378.0,193.67,194.44,193.67,194.44,6378.0
2023-11-07 15:15:00,194.44,194.48,194.26,194.26,2268.0,194.44,194.48,194.26,194.26,2268.0
2023-11-07 15:20:00,194.26,194.48,194.15,194.41,7424.0,194.26,194.48,194.15,194.41,7424.0
2023-11-07 15:25:00,194.43,194.74,194.43,194.64,2074.0,194.43,194.74,194.43,194.64,2074.0
2023-11-07 15:30:00,194.64,194.84,194.51,194.62,8717.0,194.64,194.84,194.51,194.62,8717.0
2023-11-07 15:35:00,194.62,194.7,194.41,194.58,6217.0,194.62,194.7,194.41,194.58,6217.0
2023-11-07 15:40:00,194.59,194.86,194.59,194.78,7741.0,194.59,194.86,194.59,194.78,7741.0
2023-11-07 15:45:00,194.86,194.94,194.64,194.91,14204.0,194.86,194.94,194.64,194.91,14204.0
2023-11-07 15:50:00,194.81,194.85,194.22,194.28,17509.0,194.81,194.85,194.22,194.28,17509.0
2023-11-07 15:55:00,194.28,194.46,194.02,194.11,47573.0,194.28,194.46,194.02,194.11,47573.0
2023-11-08 09:30:00,193.78,194.4,193.78,194.4,6264.0,193.78,194.4,193.78,194.4,6264.0
2023-11-08 09:35:00,194.49,195.2,194.49,195.2,3869.0,194.49,195.2,194.49,195.2,3869.0
2023-11-08 09:40:00,195.31,195.31,194.66,194.72,1666.0,195.31,195.31,194.66,194.72,1666.0
2023-11-08 09:45:00,194.71,195.16,194.62,194.72,2204.0,194.71,195.16,194.62,194.72,2204.0
2023-11-08 09:50:00,194.95,195.22,194.91,194.91,2167.0,194.95,195.22,194.91,194.91,2167.0
2023-11-08 09:55:00,195.1,195.31,194.9,195.13,4238.0,195.1,195.31,194.9,195.13,4238.0
2023-11-08 10:00:00,194.87,195.44,194.74,194.87,5333.0,194.87,195.44,194.74,194.87,5333.0
2023-11-08 10:05:00,194.97,195.28,194.95,195.28,1567.0,194.97,195.28,194.95,195.28,1567.0
2023-11-08 10:10:00,195.45,195.46,194.67,194.68,4466.0,195.45,195.46,194.67,194.68,4466.0
2023-11-08 10:15:00,194.55,194.72,193.95,193.96,3263.0,194.55,194.72,193.95,193.96,3263.0
2023-11-08 10:20:00,194.2,194.2,193.56,193.81,2731.0,194.2,194.2,193.56,193.81,2731.0
2023-11-08 10:25:00,193.59,193.67,192.98,192.99,6013.0,193.59,193.67,192.98,192.99,6013.0
2023-11-08 10:30:00,193.0,193.23,192.69,192.95,17348.0,193.0,193.23,192.69,192.95,17348.0
2023-11-08 10:35:00,192.65,192.87,192.63,192.68,1004.0,192.65,192.87,192.63,192.68,1004.0
2023-11-08 10:40:00,192.8,193.51,192.8,193.5,4701.0,192.8,193.51,192.8,193.5,4701.0
2023-11-08 10:45:00,193.51,193.58,193.28,193.58,2952.0,193.51,193.58,193.28,193.58,2952.0
2023-11-08 10:50:00,193.54,193.62,193.4,193.4,1000.0,193.54,193.62,193.4,193.4,1000.0
2023-11-08 10:55:00,193.53,193.89,193.53,193.75,1704.0,193.53,193.89,193.53,193.75,1704.0
2023-11-08 11:00:00,193.88,193.92,193.78,193.88,957.0,193.88,193.92,193.78,193.88,957.0
2023-11-08 11:05:00,193.88,193.96,193.48,193.63,2084.0,193.88,193.96,193.48,193.63,2084.0
2023-11-08 11:10:00,193.81,194.11,193.8,193.85,2378.0,193.81,194.11,193.8,193.85,2378.0
2023-11-08 11:15:00,194.0,194.43,193.99,194.43,1411.0,194.0,194.43,193.99,194.43,1411.0
2023-11-08 11:20:00,194.32,194.41,194.11,194.27,1100.0,194.32,194.41,194.11,194.27,1100.0
2023-11-08 11:25:00,194.42,194.59,194.41,194.53,1800.0,194.42,194.59,194.41,194.53,1800.0
2023-11-08 11:30:00,194.49,194.64,194.02,194.1,4111.0,194.49,194.64,194.02,194.1,4111.0
2023-11-08 11:35:00,194.11,194.11,194.11,194.11,148.0,194.11,194.11,194.11,194.11,148.0
2023-11-08 11:40:00,194.0,194.27,193.99,194.18,1727.0,194.0,194.27,193.99,194.18,1727.0
2023-11-08 11:45:00,194.34,194.46,193.96,194.16,3187.0,194.34,194.46,193.96,194.16,3187.0
2023-11-08 11:50:00,194.03,194.35,194.01,194.23,9897.0,194.03,194.35,194.01,194.23,9897.0
2023-11-08 11:55:00,194.09,194.09,193.81,193.92,1308.0,194.09,194.09,193.81,193.92,1308.0
2023-11-08 12:00:00,193.95,193.96,193.67,193.79,2737.0,193.95,193.96,193.67,193.79,2737.0
2023-11-08 12:05:00,193.81,193.94,193.64,193.66,4290.0,193.81,193.94,193.64,193.66,4290.0
2023-11-08 12:10:00,193.8,193.88,193.63,193.67,1200.0,193.8,193.88,193.63,193.67,1200.0
2023-11-08 12:15:00,193.71,193.88,193.59,193.63,3658.0,193.71,193.88,193.59,193.63,3658.0
2023-11-08 12:20:00,193.64,193.64,193.56,193.56,976.0,193.64,193.64,193.56,193.56,976.0
2023-11-08 12:25:00,193.48,193.65,193.48,193.64,2909.0,193.48,193.65,193.48,193.64,2909.0
2023-11-08 12:30:00,193.58,193.72,193.46,193.47,1944.0,193.58,193.72,193.46,193.47,1944.0
2023-11-08 12:35:00,193.64,193.83,193.52,193.83,2224.0,193.64,193.83,193.52,193.83,2224.0
2023-11-08 12:40:00,193.93,194.18,193.9,194.03,3299.0,193.93,194.18,193.9,194.03,3299.0
2023-11-08 12:45:00,193.89,193.98,193.88,193.96,1100.0,193.89,193.98,193.88,193.96,1100.0
2023-11-08 12:50:00,193.87,193.92,193.74,193.82,1400.0,193.87,193.92,193.74,193.82,1400.0
2023-11-08 12:55:00,193.74,193.78,193.65,193.73,2319.0,193.74,193.78,193.65,193.73,2319.0
2023-11-08 13:00:00,193.78,194.08,193.76,194.07,3610.0,193.78,194.08,193.76,194.07,3610.0
2023-11-08 13:05:00,194.11,194.68,194.11,194.68,2439.0,194.11,194.68,194.11,194.68,2439.0
2023-11-08 13:10:00,194.66,194.66,194.2,194.27,4439.0,194.66,194.66,194.2,194.27,4439.0
2023-11-08 13:15:00,194.19,194.19,193.8,193.81,1400.0,194.19,194.19,193.8,193.81,1400.0
2023-11-08 13:20:00,193.73,193.93,193.73,193.89,1700.0,193.73,193.93,193.73,193.89,1700.0
2023-11-08 13:25:00,193.91,193.97,193.86,193.9,6396.0,193.91,193.97,193.86,193.9,6396.0
2023-11-08 13:30:00,193.9,193.92,193.79,193.81,2100.0,193.9,193.92,193.79,193.81,2100.0
2023-11-08 13:35:00,193.77,193.8,193.58,193.6,3058.0,193.77,193.8,193.58,193.6,3058.0
2023-11-08 13:40:00,193.68,193.72,193.6,193.62,1800.0,193.68,193.72,193.6,193.62,1800.0
2023-11-08 13:45:00,193.68,193.78,193.65,193.78,2217.0,193.68,193.78,193.65,193.78,2217.0
2023-11-08 13:50:00,193.79,193.86,193.73,193.73,4923.0,193.79,193.86,193.73,193.73,4923.0
2023-11-08 13:55:00,193.78,193.94,193.76,193.78,3977.0,193.78,193.94,193.76,193.78,3977.0
2023-11-08 14:00:00,193.77,193.93,193.72,193.92,3113.0,193.77,193.93,193.72,193.92,3113.0
2023-11-08 14:05:00,193.95,194.08,193.86,193.86,1247.0,193.95,194.08,193.86,193.86,1247.0
2023-11-08 14:10:00,193.88,193.89,193.79,193.83,1100.0,193.88,193.89,193.79,193.83,1100.0
2023-11-08 14:15:00,193.82,193.84,193.65,193.7,1612.0,193.82,193.84,193.65,193.7,1612.0
2023-11-08 14:20:00,193.75,193.85,193.68,193.79,2491.0,193.75,193.85,193.68,193.79,2491.0
2023-11-08 14:25:00,193.63,193.71,193.58,193.66,1018.0,193.63,193.71,193.58,193.66,1018.0
2023-11-08 14:30:00,193.68,193.83,193.59,193.67,5957.0,193.68,193.83,193.59,193.67,5957.0
2023-11-08 14:35:00,193.73,194.23,193.73,194.18,4032.0,193.73,194.23,193.73,194.18,4032.0
2023-11-08 14:40:00,194.18,194.32,194.06,194.11,3809.0,194.18,194.32,194.06,194.11,3809.0
2023-11-08 14:45:00,194.11,194.27,194.06,194.15,7477.0,194.11,194.27,194.06,194.15,7477.0
2023-11-08 14:50:00,194.09,194.25,194.05,194.18,2335.0,194.09,194.25,194.05,194.18,2335.0
2023-11-08 14:55:00,194.2,194.21,194.02,194.02,2579.0,194.2,194.21,194.02,194.02,2579.0
2023-11-08 15:00:00,194.08,194.21,194.0,194.14,6051.0,194.08,194.21,194.0,194.14,6051.0
2023-11-08 15:05:00,194.23,194.46,194.2,194.27,7415.0,194.23,194.46,194.2,194.27,7415.0
2023-11-08 15:10:00,194.37,194.54,194.21,194.5,6356.0,194.37,194.54,194.21,194.5,6356.0
2023-11-08 15:15:00,194.54,194.67,194.41,194.59,6992.0,194.54,194.67,194.41,194.59,6992.0
2023-11-08 15:20:00,194.57,194.67,194.39,194.42,3519.0,194.57,194.67,194.39,194.42,3519.0
2023-11-08 15:25:00,194.38,194.81,194.33,194.81,7566.0,194.38,194.81,194.33,194.81,7566.0
2023-11-08 15:30:00,194.75,194.79,194.4,194.43,8497.0,194.75,194.79,194.4,194.43,8497.0
2023-11-08 15:35:00,194.41,194.76,194.34,194.65,7290.0,194.41,194.76,194.34,194.65,7290.0
2023-11-08 15:40:00,194.64,195.2,194.62,195.0,10436.0,194.64,195.2,194.62,195.0,10436.0
2023-11-08 15:45:00,195.04,195.09,194.8,194.84,11775.0,195.04,195.09,194.8,194.84,11775.0
2023-11-08 15:50:00,194.81,194.88,194.18,194.18,27605.0,194.81,194.88,194.18,194.18,27605.0
2023-11-08 15:55:00,194.21,194.36,193.85,194.13,66402.0,194.21,194.36,193.85,194.13,66402.0
2023-11-09 09:30:00,178.39,178.39,170.0,172.41,162315.0,178.39,178.39,170.0,172.41,162315.0
2023-11-09 09:35:00,173.63,173.63,169.24,171.86,133742.0,173.63,173.63,169.24,171.86,133742.0
2023-11-09 09:40:00,171.47,173.04,170.5,172.46,153076.0,171.47,173.04,170.5,172.46,153076.0
2023-11-09 09:45:00,172.87,172.98,171.0,171.92,34291.0,172.87,172.98,171.0,171.92,34291.0
2023-11-09 09:50:00,171.99,173.35,171.88,172.5,72717.0,171.99,173.35,171.88,172.5,72717.0
2023-11-09 09:55:00,172.5,173.88,171.98,172.95,45978.0,172.5,173.88,171.98,172.95,45978.0
2023-11-09 10:00:00,173.16,173.23,171.37,171.52,43047.0,173.16,173.23,171.37,171.52,43047.0
2023-11-09 10:05:00,171.62,171.78,170.75,171.57,41719.0,171.62,171.78,170.75,171.57,41719.0
2023-11-09 10:10:00,171.35,171.35,170.33,171.11,29432.0,171.35,171.35,170.33,171.11,29432.0
2023-11-09 10:15:00,171.29,173.21,171.05,172.34,33103.0,171.29,173.21,171.05,172.34,33103.0
2023-11-09 10:20:00,172.3,173.33,172.23,173.27,27831.0,172.3,173.33,172.23,173.27,27831.0
2023-11-09 10:25:00,173.03,174.24,172.44,174.16,57421.0,173.03,174.24,172.44,174.16,57421.0
2023-11-09 10:30:00,174.16,176.24,174.07,175.61,77526.0,174.16,176.24,174.07,175.61,77526.0
2023-11-09 10:35:00,175.45,175.97,174.71,174.71,64920.0,175.45,175.97,174.71,174.71,64920.0
2023-11-09 10:40:00,174.64,176.49,174.64,176.06,18317.0,174.64,176.49,174.64,176.06,18317.0
2023-11-09 10:45:00,176.28,176.28,175.16,175.16,14653.0,176.28,176.28,175.16,175.16,14653.0
2023-11-09 10:50:00,175.23,175.3,174.01,175.01,27487.0,175.23,175.3,174.01,175.01,27487.0
2023-11-09 10:55:00,175.11,175.65,174.79,175.65,11262.0,175.11,175.65,174.79,175.65,11262.0
2023-11-09 11:00:00,175.64,176.49,175.59,176.24,8734.0,175.64,176.49,175.59,176.24,8734.0
2023-11-09 11:05:00,176.18,176.26,175.42,175.67,26901.0,176.18,176.26,175.42,175.67,26901.0
2023-11-09 11:10:00,175.81,175.92,175.64,175.79,28130.0,175.81,175.92,175.64,175.79,28130.0
2023-11-09 11:15:00,175.85,177.07,175.82,176.52,29205.0,175.85,177.07,175.82,176.52,29205.0
2023-11-09 11:20:00,176.55,176.7,176.14,176.39,9990.0,176.55,176.7,176.14,176.39,9990.0
2023-11-09 11:25:00,176.42,176.42,175.42,175.59,13299.0,176.42,176.42,175.42,175.59,13299.0
2023-11-09 11:30:00,175.66,176.09,175.49,175.63,11035.0,175.66,176.09,175.49,175.63,11035.0
2023-11-09 11:35:00,175.55,175.76,174.19,174.59,27015.0,175.55,175.76,174.19,174.59,27015.0
2023-11-09 11:40:00,174.59,174.78,174.19,174.67,6790.0,174.59,174.78,174.19,174.67,6790.0
2023-11-09 11:45:00,174.65,175.0,174.65,174.89,13226.0,174.65,175.0,174.65,174.89,13226.0
2023-11-09 11:50:00,174.89,175.27,174.89,175.0,10237.0,174.89,175.27,174.89,175.0,10237.0
2023-11-09 11:55:00,174.89,174.97,174.19,174.77,32416.0,174.89,174.97,174.19,174.77,32416.0
2023-11-09 12:00:00,174.56,174.66,173.4,173.91,23451.0,174.56,174.66,173.4,173.91,23451.0
2023-11-09 12:05:00,173.89,173.98,173.5,173.75,17348.0,173.89,173.98,173.5,173.75,17348.0
2023-11-09 12:10:00,173.61,173.69,171.76,172.02,34175.0,173.61,173.69,171.76,172.02,34175.0
2023-11-09 12:15:00,172.02,172.09,170.7,171.3,37511.0,172.02,172.09,170.7,171.3,37511.0
2023-11-09 12:20:00,171.33,173.13,171.12,172.99,17002.0,171.33,173.13,171.12,172.99,17002.0
2023-11-09 12:25:00,172.94,173.19,172.16,172.47,9007.0,172.94,173.19,172.16,172.47,9007.0
2023-11-09 12:30:00,172.37,172.46,172.24,172.3,6853.0,172.37,172.46,172.24,172.3,6853.0
2023-11-09 12:35:00,172.25,172.38,171.58,171.6,9957.0,172.25,172.38,171.58,171.6,9957.0
2023-11-09 12:40:00,171.58,172.0,171.56,171.91,13150.0,171.58,172.0,171.56,171.91,13150.0
2023-11-09 12:45:00,171.99,172.04,171.52,171.56,2606.0,171.99,172.04,171.52,171.56,2606.0
2023-11-09 12:50:00,171.5,171.8,170.36,170.58,35697.0,171.5,171.8,170.36,170.58,35697.0
2023-11-09 12:55:00,170.72,170.73,169.89,170.46,26094.0,170.72,170.73,169.89,170.46,26094.0
2023-11-09 13:00:00,170.6,171.03,169.06,169.98,26876.0,170.6,171.03,169.06,169.98,26876.0
2023-11-09 13:05:00,170.0,170.62,169.2,170.24,29676.0,170.0,170.62,169.2,170.24,29676.0
2023-11-09 13:10:00,170.31,171.07,170.0,170.86,17464.0,170.31,171.07,170.0,170.86,17464.0
2023-11-09 13:15:00,170.79,170.92,170.48,170.48,7079.0,170.79,170.92,170.48,170.48,7079.0
2023-11-09 13:20:00,170.59,170.7,169.55,169.67,37680.0,170.59,170.7,169.55,169.67,37680.0
2023-11-09 13:25:00,169.57,169.94,168.96,169.03,21387.0,169.57,169.94,168.96,169.03,21387.0
2023-11-09 13:30:00,169.21,169.21,167.35,168.38,44206.0,169.21,169.21,167.35,168.38,44206.0
2023-11-09 13:35:00,167.89,167.98,166.89,166.91,38682.0,167.89,167.98,166.89,166.91,38682.0
2023-11-09 13:40:00,167.01,167.99,166.88,167.77,58353.0,167.01,167.99,166.88,167.77,58353.0
2023-11-09 13:45:00,167.59,167.67,166.94,167.07,17400.0,167.59,167.67,166.94,167.07,17400.0
2023-11-09 13:50:00,166.96,167.19,166.6,166.78,35632.0,166.96,167.19,166.6,166.78,35632.0
2023-11-09 13:55:00,167.0,168.3,167.0,167.84,34003.0,167.0,168.3,167.0,167.84,34003.0
2023-11-09 14:00:00,167.7,167.7,166.52,166.52,17035.0,167.7,167.7,166.52,166.52,17035.0
2023-11-09 14:05:00,166.69,166.75,166.07,166.61,52665.0,166.69,166.75,166.07,166.61,52665.0
2023-11-09 14:10:00,166.7,166.91,165.78,165.78,21504.0,166.7,166.91,165.78,165.78,21504.0
2023-11-09 14:15:00,165.83,166.12,165.33,165.77,14652.0,165.83,166.12,165.33,165.77,14652.0
2023-11-09 14:20:00,165.91,166.45,165.5,166.02,34595.0,165.91,166.45,165.5,166.02,34595.0
2023-11-09 14:25:00,165.94,167.8,165.93,167.8,62289.0,165.94,167.8,165.93,167.8,62289.0
2023-11-09 14:30:00,167.58,168.41,167.56,168.26,31158.0,167.58,168.41,167.56,168.26,31158.0
2023-11-09 14:35:00,168.28,169.0,168.28,168.55,49729.0,168.28,169.0,168.28,168.55,49729.0
2023-11-09 14:40:00,168.58,168.71,168.0,168.42,19968.0,168.58,168.71,168.0,168.42,19968.0
2023-11-09 14:45:00,168.38,168.64,167.98,168.36,12921.0,168.38,168.64,167.98,168.36,12921.0
2023-11-09 14:50:00,168.49,168.67,168.32,168.4,15855.0,168.49,168.67,168.32,168.4,15855.0
2023-11-09 14:55:00,168.4,168.4,167.84,168.2,47609.0,168.4,168.4,167.84,168.2,47609.0
2023-11-09 15:00:00,168.15,168.26,167.85,168.09,29556.0,168.15,168.26,167.85,168.09,29556.0
2023-11-09 15:05:00,168.12,169.0,168.07,168.81,33291.0,168.12,169.0,168.07,168.81,33291.0
2023-11-09 15:10:00,168.83,168.84,168.53,168.72,70824.0,168.83,168.84,168.53,168.72,70824.0
2023-11-09 15:15:00,168.72,169.0,168.67,168.81,36409.0,168.72,169.0,168.67,168.81,36409.0
2023-11-09 15:20:00,168.81,168.87,167.95,168.22,32576.0,168.81,168.87,167.95,168.22,32576.0
2023-11-09 15:25:00,168.24,168.67,168.18,168.42,24923.0,168.24,168.67,168.18,168.42,24923.0
2023-11-09 15:30:00,168.42,168.58,168.34,168.34,25933.0,168.42,168.58,168.34,168.34,25933.0
2023-11-09 15:35:00,168.38,168.83,167.87,168.13,41582.0,168.38,168.83,167.87,168.13,41582.0
2023-11-09 15:40:00,168.15,168.44,167.53,167.65,45370.0,168.15,168.44,167.53,167.65,45370.0
2023-11-09 15:45:00,167.65,167.83,167.42,167.47,45880.0,167.65,167.83,167.42,167.47,45880.0
2023-11-09 15:50:00,167.47,167.75,166.78,167.05,96668.0,167.47,167.75,166.78,167.05,96668.0
2023-11-09 15:55:00,167.09,167.2,166.4,166.64,290690.0,167.09,167.2,166.4,166.64,290690.0
2023-11-10 09:30:00,167.44,167.65,162.82,164.46,156079.0,167.44,167.65,162.82,164.46,156079.0
2023-11-10 09:35:00,163.9,165.15,163.01,163.58,73825.0,163.9,165.15,163.01,163.58,73825.0
2023-11-10 09:40:00,163.71,164.35,162.72,162.83,32864.0,163.71,164.35,162.72,162.83,32864.0
2023-11-10 09:45:00,163.2,164.94,162.8,164.1,66222.0,163.2,164.94,162.8,164.1,66222.0
2023-11-10 09:50:00,164.17,165.69,163.64,165.59,61633.0,164.17,165.69,163.64,165.59,61633.0
2023-11-10 09:55:00,165.38,165.5,164.3,164.37,42631.0,165.38,165.5,164.3,164.37,42631.0
2023-11-10 10:00:00,164.34,164.37,163.46,163.97,37231.0,164.34,164.37,163.46,163.97,37231.0
2023-11-10 10:05:00,163.92,164.14,163.6,163.65,43915.0,163.92,164.14,163.6,163.65,43915.0
2023-11-10 10:10:00,163.64,164.35,163.41,164.3,92625.0,163.64,164.35,163.41,164.3,92625.0
2023-11-10 10:15:00,164.31,166.14,164.0,166.01,34435.0,164.31,166.14,164.0,166.01,34435.0
2023-11-10 10:20:00,166.09,166.17,165.04,165.05,68205.0,166.09,166.17,165.04,165.05,68205.0
2023-11-10 10:25:00,165.05,165.09,164.29,164.55,22464.0,165.05,165.09,164.29,164.55,22464.0
2023-11-10 10:30:00,164.47,164.6,164.33,164.33,20543.0,164.47,164.6,164.33,164.33,20543.0
2023-11-10 10:35:00,164.33,164.39,164.13,164.3,19932.0,164.33,164.39,164.13,164.3,19932.0
2023-11-10 10:40:00,164.32,164.66,164.21,164.6,23719.0,164.32,164.66,164.21,164.6,23719.0
2023-11-10 10:45:00,164.66,164.66,164.21,164.41,29879.0,164.66,164.66,164.21,164.41,29879.0
2023-11-10 10:50:00,164.41,164.54,164.28,164.4,26068.0,164.41,164.54,164.28,164.4,26068.0
2023-11-10 10:55:00,164.4,164.87,164.34,164.84,22167.0,164.4,164.87,164.34,164.84,22167.0
2023-11-10 11:00:00,164.8,165.36,164.74,164.8,60637.0,164.8,165.36,164.74,164.8,60637.0
2023-11-10 11:05:00,164.78,164.82,164.08,164.13,49582.0,164.78,164.82,164.08,164.13,49582.0
2023-11-10 11:10:00,164.08,164.23,163.74,164.0,19667.0,164.08,164.23,163.74,164.0,19667.0
2023-11-10 11:15:00,164.04,164.06,163.58,163.67,9164.0,164.04,164.06,163.58,163.67,9164.0
2023-11-10 11:20:00,163.53,164.26,163.51,164.12,7772.0,163.53,164.26,163.51,164.12,7772.0
2023-11-10 11:25:00,164.09,164.12,163.58,163.63,7523.0,164.09,164.12,163.58,163.63,7523.0
2023-11-10 11:30:00,163.63,163.81,163.15,163.15,9526.0,163.63,163.81,163.15,163.15,9526.0
2023-11-10 11:35:00,163.17,163.36,162.86,162.88,8315.0,163.17,163.36,162.86,162.88,8315.0
2023-11-10 11:40:00,162.83,163.5,162.83,163.28,7970.0,162.83,163.5,162.83,163.28,7970.0
2023-11-10 11:45:00,163.28,163.35,163.08,163.12,11144.0,163.28,163.35,163.08,163.12,11144.0
2023-11-10 11:50:00,163.09,163.59,163.03,163.47,16068.0,163.09,163.59,163.03,163.47,16068.0
2023-11-10 11:55:00,163.47,164.15,163.47,163.64,39014.0,163.47,164.15,163.47,163.64,39014.0
2023-11-10 12:00:00,163.75,164.49,163.71,164.43,20200.0,163.75,164.49,163.71,164.43,20200.0
2023-11-10 12:05:00,164.43,164.45,164.15,164.19,10212.0,164.43,164.45,164.15,164.19,10212.0
2023-11-10 12:10:00,164.19,164.23,163.85,163.85,6147.0,164.19,164.23,163.85,163.85,6147.0
2023-11-10 12:15:00,163.85,164.05,163.75,163.95,4825.0,163.85,164.05,163.75,163.95,4825.0
2023-11-10 12:20:00,163.95,163.96,163.67,163.77,16629.0,163.95,163.96,163.67,163.77,16629.0
2023-11-10 12:25:00,163.78,164.3,163.71,164.13,10601.0,163.78,164.3,163.71,164.13,10601.0
2023-11-10 12:30:00,164.12,164.68,164.07,164.67,6147.0,164.12,164.68,164.07,164.67,6147.0
2023-11-10 12:35:00,164.74,165.91,164.72,165.65,22870.0,164.74,165.91,164.72,165.65,22870.0
2023-11-10 12:40:00,165.63,165.74,165.4,165.45,8563.0,165.63,165.74,165.4,165.45,8563.0
2023-11-10 12:45:00,165.46,165.61,165.1,165.61,5563.0,165.46,165.61,165.1,165.61,5563.0
2023-11-10 12:50:00,165.54,165.85,165.53,165.84,7439.0,165.54,165.85,165.53,165.84,7439.0
2023-11-10 12:55:00,165.84,165.84,165.35,165.36,13792.0,165.84,165.84,165.35,165.36,13792.0
2023-11-10 13:00:00,165.36,165.36,164.73,165.13,22320.0,165.36,165.36,164.73,165.13,22320.0
2023-11-10 13:05:00,165.05,165.14,164.81,164.81,4205.0,165.05,165.14,164.81,164.81,4205.0
2023-11-10 13:10:00,164.85,165.08,164.7,165.03,9267.0,164.85,165.08,164.7,165.03,9267.0
2023-11-10 13:15:00,165.09,165.45,164.99,165.42,5103.0,165.09,165.45,164.99,165.42,5103.0
2023-11-10 13:20:00,165.6,165.6,165.28,165.28,16664.0,165.6,165.6,165.28,165.28,16664.0
2023-11-10 13:25:00,165.35,165.38,164.89,164.9,16339.0,165.35,165.38,164.89,164.9,16339.0
2023-11-10 13:30:00,164.9,165.03,164.73,164.73,7613.0,164.9,165.03,164.73,164.73,7613.0
2023-11-10 13:35:00,164.75,165.02,164.74,164.74,10487.0,164.75,165.02,164.74,164.74,10487.0
2023-11-10 13:40:00,164.8,164.98,164.72,164.87,12845.0,164.8,164.98,164.72,164.87,12845.0
2023-11-10 13:45:00,164.83,165.22,164.83,165.08,12220.0,164.83,165.22,164.83,165.08,12220.0
2023-11-10 13:50:00,165.12,165.17,164.77,164.83,10692.0,165.12,165.17,164.77,164.83,10692.0
2023-11-10 13:55:00,164.82,164.88,164.76,164.76,12362.0,164.82,164.88,164.76,164.76,12362.0
2023-11-10 14:00:00,164.82,165.16,164.76,164.98,31187.0,164.82,165.16,164.76,164.98,31187.0
2023-11-10 14:05:00,164.95,164.95,164.63,164.83,10259.0,164.95,164.95,164.63,164.83,10259.0
2023-11-10 14:10:00,164.84,165.1,164.84,164.97,18584.0,164.84,165.1,164.84,164.97,18584.0
2023-11-10 14:15:00,164.93,165.04,164.93,164.94,15629.0,164.93,165.04,164.93,164.94,15629.0
2023-11-10 14:20:00,164.95,165.03,164.92,164.97,15251.0,164.95,165.03,164.92,164.97,15251.0
2023-11-10 14:25:00,164.97,165.01,164.84,164.94,8513.0,164.97,165.01,164.84,164.94,8513.0
2023-11-10 14:30:00,164.95,165.29,164.95,165.06,8823.0,164.95,165.29,164.95,165.06,8823.0
2023-11-10 14:35:00,165.09,165.12,164.86,165.09,14756.0,165.09,165.12,164.86,165.09,14756.0
2023-11-10 14:40:00,165.05,165.31,165.05,165.27,8011.0,165.05,165.31,165.05,165.27,8011.0
2023-11-10 14:45:00,165.33,165.69,165.21,165.67,7695.0,165.33,165.69,165.21,165.67,7695.0
2023-11-10 14:50:00,165.71,165.74,165.26,165.26,11315.0,165.71,165.74,165.26,165.26,11315.0
2023-11-10 14:55:00,165.28,165.3,164.88,164.95,29761.0,165.28,165.3,164.88,164.95,29761.0
2023-11-10 15:00:00,164.99,165.67,164.94,165.38,50960.0,164.99,165.67,164.94,165.38,50960.0
2023-11-10 15:05:00,165.4,165.5,165.07,165.19,11292.0,165.4,165.5,165.07,165.19,11292.0
2023-11-10 15:10:00,165.2,165.28,165.13,165.22,8643.0,165.2,165.28,165.13,165.22,8643.0
2023-11-10 15:15:00,165.18,165.27,164.92,165.27,15499.0,165.18,165.27,164.92,165.27,15499.0
2023-11-10 15:20:00,165.28,165.86,165.26,165.8,14558.0,165.28,165.86,165.26,165.8,14558.0
2023-11-10 15:25:00,165.81,166.23,165.62,166.19,22212.0,165.81,166.23,165.62,166.19,22212.0
2023-11-10 15:30:00,166.16,166.16,165.74,165.74,13339.0,166.16,166.16,165.74,165.74,13339.0
2023-11-10 15:35:00,165.75,165.94,165.61,165.78,22556.0,165.75,165.94,165.61,165.78,22556.0
2023-11-10 15:40:00,165.76,166.13,165.72,166.01,23769.0,165.76,166.13,165.72,166.01,23769.0
2023-11-10 15:45:00,166.01,166.19,165.93,166.19,40623.0,166.01,166.19,165.93,166.19,40623.0
2023-11-10 15:50:00,166.13,166.38,165.85,165.99,58048.0,166.13,166.38,165.85,165.99,58048.0
2023-11-10 15:55:00,166.16,166.41,165.07,165.07,220867.0,166.16,166.41,165.07,165.07,220867.0
2023-11-13 09:30:00,166.73,166.73,165.0,165.81,35813.0,166.73,166.73,165.0,165.81,35813.0
2023-11-13 09:35:00,165.22,166.48,164.51,166.07,29080.0,165.22,166.48,164.51,166.07,29080.0
2023-11-13 09:40:00,166.09,166.77,165.98,166.46,13448.0,166.09,166.77,165.98,166.46,13448.0
2023-11-13 09:45:00,166.47,166.48,164.91,164.99,6418.0,166.47,166.48,164.91,164.99,6418.0
2023-11-13 09:50:00,165.0,165.04,164.38,164.68,4984.0,165.0,165.04,164.38,164.68,4984.0
2023-11-13 09:55:00,164.44,164.44,163.49,163.79,9301.0,164.44,164.44,163.49,163.79,9301.0
2023-11-13 10:00:00,163.9,164.12,163.5,163.81,36443.0,163.9,164.12,163.5,163.81,36443.0
2023-11-13 10:05:00,163.73,163.77,162.85,162.96,12829.0,163.73,163.77,162.85,162.96,12829.0
2023-11-13 10:10:00,163.06,163.83,162.9,163.57,11376.0,163.06,163.83,162.9,163.57,11376.0
2023-11-13 10:15:00,163.5,163.72,163.25,163.3,9900.0,163.5,163.72,163.25,163.3,9900.0
2023-11-13 10:20:00,163.3,164.27,163.26,163.96,25966.0,163.3,164.27,163.26,163.96,25966.0
2023-11-13 10:25:00,163.81,164.5,163.75,164.47,9688.0,163.81,164.5,163.75,164.47,9688.0
2023-11-13 10:30:00,164.5,164.55,164.21,164.26,6949.0,164.5,164.55,164.21,164.26,6949.0
2023-11-13 10:35:00,164.3,164.52,163.94,164.21,15080.0,164.3,164.52,163.94,164.21,15080.0
2023-11-13 10:40:00,164.12,164.37,164.11,164.24,6120.0,164.12,164.37,164.11,164.24,6120.0
2023-11-13 10:45:00,164.24,164.54,164.07,164.45,16553.0,164.24,164.54,164.07,164.45,16553.0
2023-11-13 10:50:00,164.37,165.06,164.27,165.06,18186.0,164.37,165.06,164.27,165.06,18186.0
2023-11-13 10:55:00,165.0,165.0,164.53,164.72,18224.0,165.0,165.0,164.53,164.72,18224.0
2023-11-13 11:00:00,164.71,164.89,164.6,164.77,4577.0,164.71,164.89,164.6,164.77,4577.0
2023-11-13 11:05:00,164.77,165.18,164.63,165.18,7803.0,164.77,165.18,164.63,165.18,7803.0
2023-11-13 11:10:00,165.21,165.38,165.09,165.18,7450.0,165.21,165.38,165.09,165.18,7450.0
2023-11-13 11:15:00,165.22,165.51,165.2,165.35,8198.0,165.22,165.51,165.2,165.35,8198.0
2023-11-13 11:20:00,165.35,165.57,165.24,165.46,5885.0,165.35,165.57,165.24,165.46,5885.0
2023-11-13 11:25:00,165.53,165.73,165.4,165.66,7006.0,165.53,165.73,165.4,165.66,7006.0
2023-11-13 11:30:00,165.49,165.65,165.37,165.5,3761.0,165.49,165.65,165.37,165.5,3761.0
2023-11-13 11:35:00,165.53,165.89,165.39,165.73,7959.0,165.53,165.89,165.39,165.73,7959.0
2023-11-13 11:40:00,165.67,166.16,165.67,166.16,5492.0,165.67,166.16,165.67,166.16,5492.0
2023-11-13 11:45:00,166.3,166.62,166.21,166.57,8694.0,166.3,166.62,166.21,166.57,8694.0
2023-11-13 11:50:00,166.34,166.47,166.24,166.34,6776.0,166.34,166.47,166.24,166.34,6776.0
2023-11-13 11:55:00,166.34,166.5,166.29,166.36,10561.0,166.34,166.5,166.29,166.36,10561.0
2023-11-13 12:00:00,166.38,166.42,166.15,166.32,10756.0,166.38,166.42,166.15,166.32,10756.0
2023-11-13 12:05:00,166.31,166.69,166.26,166.39,12499.0,166.31,166.69,166.26,166.39,12499.0
2023-11-13 12:10:00,166.34,166.37,165.7,165.97,26017.0,166.34,166.37,165.7,165.97,26017.0
2023-11-13 12:15:00,165.94,165.95,165.61,165.69,4333.0,165.94,165.95,165.61,165.69,4333.0
2023-11-13 12:20:00,165.67,166.04,165.66,165.9,3655.0,165.67,166.04,165.66,165.9,3655.0
2023-11-13 12:25:00,165.92,165.93,165.36,165.36,7490.0,165.92,165.93,165.36,165.36,7490.0
2023-11-13 12:30:00,165.32,165.71,165.3,165.71,6539.0,165.32,165.71,165.3,165.71,6539.0
2023-11-13 12:35:00,165.72,165.95,165.56,165.95,3933.0,165.72,165.95,165.56,165.95,3933.0
2023-11-13 12:40:00,165.91,165.95,165.59,165.59,4475.0,165.91,165.95,165.59,165.59,4475.0
2023-11-13 12:45:00,165.61,165.72,165.47,165.55,2673.0,165.61,165.72,165.47,165.55,2673.0
2023-11-13 12:50:00,165.58,165.86,165.57,165.69,2635.0,165.58,165.86,165.57,165.69,2635.0
2023-11-13 12:55:00,165.69,165.82,165.5,165.82,10643.0,165.69,165.82,165.5,165.82,10643.0
2023-11-13 13:00:00,165.73,166.27,165.72,166.27,11705.0,165.73,166.27,165.72,166.27,11705.0
2023-11-13 13:05:00,166.24,166.35,165.85,165.85,3505.0,166.24,166.35,165.85,165.85,3505.0
2023-11-13 13:10:00,165.81,166.02,165.81,165.9,1986.0,165.81,166.02,165.81,165.9,1986.0
2023-11-13 13:15:00,165.88,166.06,165.77,165.99,2889.0,165.88,166.06,165.77,165.99,2889.0
2023-11-13 13:20:00,165.96,166.14,165.79,165.98,3575.0,165.96,166.14,165.79,165.98,3575.0
2023-11-13 13:25:00,165.93,165.97,165.68,165.69,3393.0,165.93,165.97,165.68,165.69,3393.0
2023-11-13 13:30:00,165.62,165.81,165.53,165.75,5043.0,165.62,165.81,165.53,165.75,5043.0
2023-11-13 13:35:00,165.8,165.94,165.78,165.9,4354.0,165.8,165.94,165.78,165.9,4354.0
2023-11-13 13:40:00,165.94,166.5,165.85,166.22,17919.0,165.94,166.5,165.85,166.22,17919.0
2023-11-13 13:45:00,166.17,166.31,165.95,165.95,12552.0,166.17,166.31,165.95,165.95,12552.0
2023-11-13 13:50:00,166.0,166.01,165.78,165.78,3241.0,166.0,166.01,165.78,165.78,3241.0
2023-11-13 13:55:00,165.65,165.65,165.27,165.36,11677.0,165.65,165.65,165.27,165.36,11677.0
2023-11-13 14:00:00,165.46,165.49,165.36,165.48,3940.0,165.46,165.49,165.36,165.48,3940.0
2023-11-13 14:05:00,165.39,165.47,165.35,165.38,2009.0,165.39,165.47,165.35,165.38,2009.0
2023-11-13 14:10:00,165.35,165.57,165.35,165.52,8828.0,165.35,165.57,165.35,165.52,8828.0
2023-11-13 14:15:00,165.53,165.69,165.38,165.45,5914.0,165.53,165.69,165.38,165.45,5914.0
2023-11-13 14:20:00,165.46,165.46,165.18,165.25,5531.0,165.46,165.46,165.18,165.25,5531.0
2023-11-13 14:25:00,165.24,165.31,165.19,165.25,2822.0,165.24,165.31,165.19,165.25,2822.0
2023-11-13 14:30:00,165.25,165.33,165.14,165.3,7194.0,165.25,165.33,165.14,165.3,7194.0
2023-11-13 14:35:00,165.27,165.36,165.07,165.1,8693.0,165.27,165.36,165.07,165.1,8693.0
2023-11-13 14:40:00,165.03,165.11,164.95,164.95,6946.0,165.03,165.11,164.95,164.95,6946.0
2023-11-13 14:45:00,165.0,165.1,164.87,164.9,5301.0,165.0,165.1,164.87,164.9,5301.0
2023-11-13 14:50:00,164.87,164.9,164.72,164.82,5324.0,164.87,164.9,164.72,164.82,5324.0
2023-11-13 14:55:00,164.74,164.83,164.68,164.78,2919.0,164.74,164.83,164.68,164.78,2919.0
2023-11-13 15:00:00,164.63,164.77,164.58,164.77,3915.0,164.63,164.77,164.58,164.77,3915.0
2023-11-13 15:05:00,164.73,164.83,164.61,164.75,4614.0,164.73,164.83,164.61,164.75,4614.0
2023-11-13 15:10:00,164.8,164.97,164.69,164.95,7627.0,164.8,164.97,164.69,164.95,7627.0
2023-11-13 15:15:00,164.92,165.11,164.79,165.06,10440.0,164.92,165.11,164.79,165.06,10440.0
2023-11-13 15:20:00,165.14,165.57,165.13,165.53,11021.0,165.14,165.57,165.13,165.53,11021.0
2023-11-13 15:25:00,165.54,165.75,165.46,165.46,15610.0,165.54,165.75,165.46,165.46,15610.0
2023-11-13 15:30:00,165.39,165.54,165.36,165.4,6761.0,165.39,165.54,165.36,165.4,6761.0
2023-11-13 15:35:00,165.34,165.56,165.33,165.56,5992.0,165.34,165.56,165.33,165.56,5992.0
2023-11-13 15:40:00,165.57,165.57,165.36,165.49,9774.0,165.57,165.57,165.36,165.49,9774.0
2023-11-13 15:45:00,165.43,165.44,165.3,165.36,11530.0,165.43,165.44,165.3,165.36,11530.0
2023-11-13 15:50:00,165.41,166.03,165.4,166.03,34192.0,165.41,166.03,165.4,166.03,34192.0
2023-11-13 15:55:00,166.03,166.41,165.98,166.23,96524.0,166.03,166.41,165.98,166.23,96524.0
2023-11-14 09:30:00,171.06,171.82,170.21,171.42,37479.0,171.06,171.82,170.21,171.42,37479.0
2023-11-14 09:35:00,171.5,171.75,170.6,170.72,12268.0,171.5,171.75,170.6,170.72,12268.0
2023-11-14 09:40:00,170.81,171.06,170.6,170.75,14646.0,170.81,171.06,170.6,170.75,14646.0
2023-11-14 09:45:00,171.0,172.0,170.79,171.62,13902.0,171.0,172.0,170.79,171.62,13902.0
2023-11-14 09:50:00,171.64,172.18,171.01,171.2,24436.0,171.64,172.18,171.01,171.2,24436.0
2023-11-14 09:55:00,171.25,171.97,171.18,171.62,14871.0,171.25,171.97,171.18,171.62,14871.0
2023-11-14 10:00:00,171.66,171.81,171.22,171.28,19187.0,171.66,171.81,171.22,171.28,19187.0
2023-11-14 10:05:00,171.28,171.79,171.0,171.62,12851.0,171.28,171.79,171.0,171.62,12851.0
2023-11-14 10:10:00,171.59,172.18,171.44,171.64,5959.0,171.59,172.18,171.44,171.64,5959.0
2023-11-14 10:15:00,171.52,171.84,171.25,171.84,5677.0,171.52,171.84,171.25,171.84,5677.0
2023-11-14 10:20:00,171.82,172.31,171.71,172.26,8305.0,171.82,172.31,171.71,172.26,8305.0
2023-11-14 10:25:00,172.27,172.74,172.19,172.69,9773.0,172.27,172.74,172.19,172.69,9773.0
2023-11-14 10:30:00,172.88,173.53,172.84,173.36,11364.0,172.88,173.53,172.84,173.36,11364.0
2023-11-14 10:35:00,173.38,173.6,172.91,173.42,12402.0,173.38,173.6,172.91,173.42,12402.0
2023-11-14 10:40:00,173.61,173.77,172.93,173.07,14705.0,173.61,173.77,172.93,173.07,14705.0
2023-11-14 10:45:00,173.11,173.63,172.96,173.21,7115.0,173.11,173.63,172.96,173.21,7115.0
2023-11-14 10:50:00,173.34,173.38,172.67,173.28,17412.0,173.34,173.38,172.67,173.28,17412.0
2023-11-14 10:55:00,173.44,173.62,173.3,173.62,22074.0,173.44,173.62,173.3,173.62,22074.0
2023-11-14 11:00:00,173.62,173.67,172.73,173.09,12949.0,173.62,173.67,172.73,173.09,12949.0
2023-11-14 11:05:00,172.91,173.39,172.9,173.24,5900.0,172.91,173.39,172.9,173.24,5900.0
2023-11-14 11:10:00,173.37,173.65,173.31,173.43,8141.0,173.37,173.65,173.31,173.43,8141.0
2023-11-14 11:15:00,173.53,173.63,172.88,173.29,11917.0,173.53,173.63,172.88,173.29,11917.0
2023-11-14 11:20:00,173.26,173.67,173.08,173.67,4222.0,173.26,173.67,173.08,173.67,4222.0
2023-11-14 11:25:00,173.58,173.6,173.34,173.43,3448.0,173.58,173.6,173.34,173.43,3448.0
2023-11-14 11:30:00,173.42,173.55,173.24,173.55,3814.0,173.42,173.55,173.24,173.55,3814.0
2023-11-14 11:35:00,173.5,173.61,173.27,173.4,5808.0,173.5,173.61,173.27,173.4,5808.0
2023-11-14 11:40:00,173.25,173.26,172.95,173.13,2699.0,173.25,173.26,172.95,173.13,2699.0
2023-11-14 11:45:00,173.21,173.53,173.03,173.19,7149.0,173.21,173.53,173.03,173.19,7149.0
2023-11-14 11:50:00,173.18,173.24,172.88,173.06,8228.0,173.18,173.24,172.88,173.06,8228.0
2023-11-14 11:55:00,172.92,173.0,172.73,172.79,6186.0,172.92,173.0,172.73,172.79,6186.0
2023-11-14 12:00:00,172.81,173.11,172.7,172.7,4410.0,172.81,173.11,172.7,172.7,4410.0
2023-11-14 12:05:00,172.69,172.71,172.17,172.24,3148.0,172.69,172.71,172.17,172.24,3148.0
2023-11-14 12:10:00,172.18,172.26,171.96,172.2,3771.0,172.18,172.26,171.96,172.2,3771.0
2023-11-14 12:15:00,172.27,172.35,171.89,172.24,5078.0,172.27,172.35,171.89,172.24,5078.0
2023-11-14 12:20:00,172.23,172.33,172.02,172.32,3101.0,172.23,172.33,172.02,172.32,3101.0
2023-11-14 12:25:00,172.22,172.72,172.22,172.5,6337.0,172.22,172.72,172.22,172.5,6337.0
2023-11-14 12:30:00,172.55,172.6,172.27,172.41,3194.0,172.55,172.6,172.27,172.41,3194.0
2023-11-14 12:35:00,172.43,172.99,172.42,172.99,3463.0,172.43,172.99,172.42,172.99,3463.0
2023-11-14 12:40:00,172.92,173.16,172.86,173.01,3215.0,172.92,173.16,172.86,173.01,3215.0
2023-11-14 12:45:00,172.94,173.04,172.8,172.87,4242.0,172.94,173.04,172.8,172.87,4242.0
2023-11-14 12:50:00,172.81,172.93,172.68,172.82,7119.0,172.81,172.93,172.68,172.82,7119.0
2023-11-14 12:55:00,172.92,173.19,172.87,173.03,2948.0,172.92,173.19,172.87,173.03,2948.0
2023-11-14 13:00:00,172.91,172.98,172.85,172.95,8857.0,172.91,172.98,172.85,172.95,8857.0
2023-11-14 13:05:00,172.89,173.0,172.59,172.64,5193.0,172.89,173.0,172.59,172.64,5193.0
2023-11-14 13:10:00,172.61,172.71,172.48,172.59,2697.0,172.61,172.71,172.48,172.59,2697.0
2023-11-14 13:15:00,172.55,172.87,172.47,172.75,6261.0,172.55,172.87,172.47,172.75,6261.0
2023-11-14 13:20:00,172.81,172.88,172.7,172.82,5095.0,172.81,172.88,172.7,172.82,5095.0
2023-11-14 13:25:00,172.73,172.74,172.49,172.52,5431.0,172.73,172.74,172.49,172.52,5431.0
2023-11-14 13:30:00,172.66,172.99,172.65,172.84,4650.0,172.66,172.99,172.65,172.84,4650.0
2023-11-14 13:35:00,172.67,172.83,172.61,172.69,3327.0,172.67,172.83,172.61,172.69,3327.0
2023-11-14 13:40:00,172.7,172.94,172.7,172.94,4341.0,172.7,172.94,172.7,172.94,4341.0
2023-11-14 13:45:00,173.14,173.14,172.88,173.12,4315.0,173.14,173.14,172.88,173.12,4315.0
2023-11-14 13:50:00,173.09,173.27,173.03,173.14,11336.0,173.09,173.27,173.03,173.14,11336.0
2023-11-14 13:55:00,173.2,173.6,173.01,173.09,19102.0,173.2,173.6,173.01,173.09,19102.0
2023-11-14 14:00:00,173.09,173.31,172.49,172.55,13808.0,173.09,173.31,172.49,172.55,13808.0
2023-11-14 14:05:00,172.52,172.79,172.19,172.73,11254.0,172.52,172.79,172.19,172.73,11254.0
2023-11-14 14:10:00,172.84,173.03,172.63,172.91,6461.0,172.84,173.03,172.63,172.91,6461.0
2023-11-14 14:15:00,172.97,173.25,172.83,173.25,6157.0,172.97,173.25,172.83,173.25,6157.0
2023-11-14 14:20:00,173.27,173.49,173.14,173.18,4916.0,173.27,173.49,173.14,173.18,4916.0
2023-11-14 14:25:00,173.29,173.38,173.11,173.11,4944.0,173.29,173.38,173.11,173.11,4944.0
2023-11-14 14:30:00,173.18,173.36,173.18,173.28,5092.0,173.18,173.36,173.18,173.28,5092.0
2023-11-14 14:35:00,173.33,173.34,173.05,173.22,6013.0,173.33,173.34,173.05,173.22,6013.0
2023-11-14 14:40:00,173.28,173.39,173.1,173.11,4577.0,173.28,173.39,173.1,173.11,4577.0
2023-11-14 14:45:00,173.18,173.43,173.18,173.42,4266.0,173.18,173.43,173.18,173.42,4266.0
2023-11-14 14:50:00,173.36,173.5,173.32,173.5,4362.0,173.36,173.5,173.32,173.5,4362.0
2023-11-14 14:55:00,173.57,173.61,173.43,173.47,4405.0,173.57,173.61,173.43,173.47,4405.0
2023-11-14 15:00:00,173.46,173.64,173.42,173.58,3904.0,173.46,173.64,173.42,173.58,3904.0
2023-11-14 15:05:00,173.59,173.61,173.36,173.59,8477.0,173.59,173.61,173.36,173.59,8477.0
2023-11-14 15:10:00,173.6,173.99,173.6,173.86,8884.0,173.6,173.99,173.6,173.86,8884.0
2023-11-14 15:15:00,173.9,174.0,173.79,173.91,9169.0,173.9,174.0,173.79,173.91,9169.0
2023-11-14 15:20:00,173.87,174.09,173.63,173.68,11084.0,173.87,174.09,173.63,173.68,11084.0
2023-11-14 15:25:00,173.53,173.93,173.53,173.92,6309.0,173.53,173.93,173.53,173.92,6309.0
2023-11-14 15:30:00,173.89,173.92,173.64,173.77,11421.0,173.89,173.92,173.64,173.77,11421.0
2023-11-14 15:35:00,173.77,173.93,173.75,173.81,15053.0,173.77,173.93,173.75,173.81,15053.0
2023-11-14 15:40:00,173.73,173.75,173.55,173.7,14519.0,173.73,173.75,173.55,173.7,14519.0
2023-11-14 15:45:00,173.73,173.92,173.63,173.8,24761.0,173.73,173.92,173.63,173.8,24761.0
2023-11-14 15:50:00,173.74,173.85,173.54,173.73,52805.0,173.74,173.85,173.54,173.73,52805.0
2023-11-14 15:55:00,173.75,173.81,173.41,173.6,101402.0,173.75,173.81,173.41,173.6,101402.0
2023-11-15 09:30:00,174.25,175.67,174.25,175.32,17853.0,174.25,175.67,174.25,175.32,17853.0
2023-11-15 09:35:00,176.02,176.34,175.3,176.09,15800.0,176.02,176.34,175.3,176.09,15800.0
2023-11-15 09:40:00,176.36,176.56,175.98,176.44,5253.0,176.36,176.56,175.98,176.44,5253.0
2023-11-15 09:45:00,176.5,178.01,176.31,177.97,13779.0,176.5,178.01,176.31,177.97,13779.0
2023-11-15 09:50:00,178.09,178.4,177.19,177.73,14501.0,178.09,178.4,177.19,177.73,14501.0
2023-11-15 09:55:00,177.72,177.88,177.51,177.76,4623.0,177.72,177.88,177.51,177.76,4623.0
2023-11-15 10:00:00,177.9,178.12,177.61,177.91,18246.0,177.9,178.12,177.61,177.91,18246.0
2023-11-15 10:05:00,177.91,178.06,177.55,177.8,10293.0,177.91,178.06,177.55,177.8,10293.0
2023-11-15 10:10:00,177.74,178.41,177.67,178.34,10279.0,177.74,178.41,177.67,178.34,10279.0
2023-11-15 10:15:00,178.33,179.07,178.28,179.07,15897.0,178.33,179.07,178.28,179.07,15897.0
2023-11-15 10:20:00,179.1,179.5,178.66,179.45,29534.0,179.1,179.5,178.66,179.45,29534.0
2023-11-15 10:25:00,179.5,180.12,179.36,180.12,16456.0,179.5,180.12,179.36,180.12,16456.0
2023-11-15 10:30:00,180.13,180.73,180.02,180.73,16920.0,180.13,180.73,180.02,180.73,16920.0
2023-11-15 10:35:00,180.76,180.8,179.97,180.52,17520.0,180.76,180.8,179.97,180.52,17520.0
2023-11-15 10:40:00,180.63,181.29,180.56,181.18,30973.0,180.63,181.29,180.56,181.18,30973.0
2023-11-15 10:45:00,181.18,181.33,180.59,180.83,25054.0,181.18,181.33,180.59,180.83,25054.0
2023-11-15 10:50:00,180.99,181.21,180.46,181.2,10994.0,180.99,181.21,180.46,181.2,10994.0
2023-11-15 10:55:00,181.26,181.59,181.25,181.59,15496.0,181.26,181.59,181.25,181.59,15496.0
2023-11-15 11:00:00,181.48,181.88,181.47,181.88,8490.0,181.48,181.88,181.47,181.88,8490.0
2023-11-15 11:05:00,181.79,181.81,181.11,181.56,13122.0,181.79,181.81,181.11,181.56,13122.0
2023-11-15 11:10:00,181.73,181.84,181.13,181.28,8480.0,181.73,181.84,181.13,181.28,8480.0
2023-11-15 11:15:00,181.13,181.3,180.66,181.0,12851.0,181.13,181.3,180.66,181.0,12851.0
2023-11-15 11:20:00,181.01,181.11,180.63,181.11,7506.0,181.01,181.11,180.63,181.11,7506.0
2023-11-15 11:25:00,180.91,180.97,180.6,180.66,5811.0,180.91,180.97,180.6,180.66,5811.0
2023-11-15 11:30:00,180.67,180.78,180.43,180.53,3540.0,180.67,180.78,180.43,180.53,3540.0
2023-11-15 11:35:00,180.44,180.46,180.12,180.26,5597.0,180.44,180.46,180.12,180.26,5597.0
2023-11-15 11:40:00,180.23,180.23,179.79,179.79,5378.0,180.23,180.23,179.79,179.79,5378.0
2023-11-15 11:45:00,179.92,180.1,179.73,180.05,6615.0,179.92,180.1,179.73,180.05,6615.0
2023-11-15 11:50:00,179.93,179.93,179.31,179.34,5100.0,179.93,179.93,179.31,179.34,5100.0
2023-11-15 11:55:00,179.28,179.63,179.28,179.62,4831.0,179.28,179.63,179.28,179.62,4831.0
2023-11-15 12:00:00,179.56,179.77,179.48,179.5,7345.0,179.56,179.77,179.48,179.5,7345.0
2023-11-15 12:05:00,179.57,179.82,179.48,179.73,5825.0,179.57,179.82,179.48,179.73,5825.0
2023-11-15 12:10:00,179.76,180.0,179.58,180.0,7425.0,179.76,180.0,179.58,180.0,7425.0
2023-11-15 12:15:00,179.95,180.1,179.91,180.1,4181.0,179.95,180.1,179.91,180.1,4181.0
2023-11-15 12:20:00,180.02,180.21,179.95,180.13,5892.0,180.02,180.21,179.95,180.13,5892.0
2023-11-15 12:25:00,180.13,180.27,180.11,180.24,2500.0,180.13,180.27,180.11,180.24,2500.0
2023-11-15 12:30:00,180.16,180.24,180.05,180.21,7993.0,180.16,180.24,180.05,180.21,7993.0
2023-11-15 12:35:00,180.19,180.39,180.15,180.3,5309.0,180.19,180.39,180.15,180.3,5309.0
2023-11-15 12:40:00,180.34,180.38,179.8,179.89,15368.0,180.34,180.38,179.8,179.89,15368.0
2023-11-15 12:45:00,179.93,180.02,179.81,179.88,4638.0,179.93,180.02,179.81,179.88,4638.0
2023-11-15 12:50:00,179.87,179.87,179.08,179.08,4363.0,179.87,179.87,179.08,179.08,4363.0
2023-11-15 12:55:00,179.21,179.24,178.55,178.6,11022.0,179.21,179.24,178.55,178.6,11022.0
2023-11-15 13:00:00,178.7,178.76,178.32,178.32,5186.0,178.7,178.76,178.32,178.32,5186.0
2023-11-15 13:05:00,178.3,178.36,178.13,178.23,2955.0,178.3,178.36,178.13,178.23,2955.0
2023-11-15 13:10:00,178.28,178.44,178.01,178.01,5368.0,178.28,178.44,178.01,178.01,5368.0
2023-11-15 13:15:00,178.0,178.04,177.66,177.93,7058.0,178.0,178.04,177.66,177.93,7058.0
2023-11-15 13:20:00,177.9,178.1,177.57,177.87,12083.0,177.9,178.1,177.57,177.87,12083.0
2023-11-15 13:25:00,178.08,178.21,177.91,177.95,13150.0,178.08,178.21,177.91,177.95,13150.0
2023-11-15 13:30:00,178.01,178.08,177.86,177.88,4352.0,178.01,178.08,177.86,177.88,4352.0
2023-11-15 13:35:00,177.97,178.04,177.73,177.95,3402.0,177.97,178.04,177.73,177.95,3402.0
2023-11-15 13:40:00,177.93,178.08,177.84,178.08,2801.0,177.93,178.08,177.84,178.08,2801.0
2023-11-15 13:45:00,178.1,178.11,177.76,177.76,6013.0,178.1,178.11,177.76,177.76,6013.0
2023-11-15 13:50:00,177.76,177.76,177.5,177.55,6073.0,177.76,177.76,177.5,177.55,6073.0
2023-11-15 13:55:00,177.68,177.82,177.51,177.72,3530.0,177.68,177.82,177.51,177.72,3530.0
2023-11-15 14:00:00,177.73,178.12,177.72,178.07,6268.0,177.73,178.12,177.72,178.07,6268.0
2023-11-15 14:05:00,178.06,178.11,177.93,178.0,4617.0,178.06,178.11,177.93,178.0,4617.0
2023-11-15 14:10:00,178.09,178.29,178.07,178.07,10862.0,178.09,178.29,178.07,178.07,10862.0
2023-11-15 14:15:00,178.06,178.12,177.71,177.85,6659.0,178.06,178.12,177.71,177.85,6659.0
2023-11-15 14:20:00,177.83,177.95,177.7,177.9,6253.0,177.83,177.95,177.7,177.9,6253.0
2023-11-15 14:25:00,177.89,178.03,177.61,177.75,7220.0,177.89,178.03,177.61,177.75,7220.0
2023-11-15 14:30:00,177.71,177.71,177.31,177.31,5468.0,177.71,177.71,177.31,177.31,5468.0
2023-11-15 14:35:00,177.37,177.52,177.26,177.26,5687.0,177.37,177.52,177.26,177.26,5687.0
2023-11-15 14:40:00,177.35,177.45,176.85,177.01,11240.0,177.35,177.45,176.85,177.01,11240.0
2023-11-15 14:45:00,177.02,177.14,176.94,177.09,6406.0,177.02,177.14,176.94,177.09,6406.0
2023-11-15 14:50:00,177.03,177.28,176.94,177.14,7763.0,177.03,177.28,176.94,177.14,7763.0
2023-11-15 14:55:00,177.18,177.73,177.18,177.72,6179.0,177.18,177.73,177.18,177.72,6179.0
2023-11-15 15:00:00,177.73,177.95,177.61,177.75,11284.0,177.73,177.95,177.61,177.75,11284.0
2023-11-15 15:05:00,177.75,177.75,177.26,177.33,15236.0,177.75,177.75,177.26,177.33,15236.0
2023-11-15 15:10:00,177.41,177.6,177.37,177.6,9114.0,177.41,177.6,177.37,177.6,9114.0
2023-11-15 15:15:00,177.62,177.67,177.49,177.62,7749.0,177.62,177.67,177.49,177.62,7749.0
2023-11-15 15:20:00,177.62,177.84,177.32,177.32,9010.0,177.62,177.84,177.32,177.32,9010.0
2023-11-15 15:25:00,177.4,177.65,177.29,177.62,6695.0,177.4,177.65,177.29,177.62,6695.0
2023-11-15 15:30:00,177.66,177.98,177.66,177.9,12333.0,177.66,177.98,177.66,177.9,12333.0
2023-11-15 15:35:00,177.92,177.99,177.65,177.77,15079.0,177.92,177.99,177.65,177.77,15079.0
2023-11-15 15:40:00,177.8,177.92,177.23,177.37,17544.0,177.8,177.92,177.23,177.37,17544.0
2023-11-15 15:45:00,177.35,177.79,177.18,177.31,19014.0,177.35,177.79,177.18,177.31,19014.0
2023-11-15 15:50:00,177.45,177.56,177.11,177.25,40303.0,177.45,177.56,177.11,177.25,40303.0
2023-11-15 15:55:00,177.24,177.28,176.49,176.78,159278.0,177.24,177.28,176.49,176.78,159278.0
2023-11-16 09:30:00,175.57,177.04,175.17,176.86,24819.0,175.57,177.04,175.17,176.86,24819.0
2023-11-16 09:35:00,176.86,177.27,176.24,177.25,5837.0,176.86,177.27,176.24,177.25,5837.0
2023-11-16 09:40:00,177.21,177.21,176.79,176.79,2244.0,177.21,177.21,176.79,176.79,2244.0
2023-11-16 09:45:00,176.81,177.59,176.63,177.37,4441.0,176.81,177.59,176.63,177.37,4441.0
2023-11-16 09:50:00,177.36,177.36,176.68,176.96,5135.0,177.36,177.36,176.68,176.96,5135.0
2023-11-16 09:55:00,176.96,177.51,176.66,177.46,22228.0,176.96,177.51,176.66,177.46,22228.0
2023-11-16 10:00:00,177.4,177.87,176.92,177.76,7711.0,177.4,177.87,176.92,177.76,7711.0
2023-11-16 10:05:00,177.77,177.8,176.88,177.14,3875.0,177.77,177.8,176.88,177.14,3875.0
2023-11-16 10:10:00,177.14,177.36,176.98,177.06,6363.0,177.14,177.36,176.98,177.06,6363.0
2023-11-16 10:15:00,177.0,177.19,176.77,176.8,16181.0,177.0,177.19,176.77,176.8,16181.0
2023-11-16 10:20:00,176.8,176.8,176.14,176.34,10764.0,176.8,176.8,176.14,176.34,10764.0
2023-11-16 10:25:00,176.33,176.58,176.16,176.16,7059.0,176.33,176.58,176.16,176.16,7059.0
2023-11-16 10:30:00,176.19,176.53,175.97,176.0,9146.0,176.19,176.53,175.97,176.0,9146.0
2023-11-16 10:35:00,175.38,175.62,175.11,175.36,4753.0,175.38,175.62,175.11,175.36,4753.0
2023-11-16 10:40:00,175.45,175.61,175.1,175.34,4651.0,175.45,175.61,175.1,175.34,4651.0
2023-11-16 10:45:00,175.33,175.65,175.25,175.35,3468.0,175.33,175.65,175.25,175.35,3468.0
2023-11-16 10:50:00,175.53,175.54,174.46,174.67,4128.0,175.53,175.54,174.46,174.67,4128.0
2023-11-16 10:55:00,174.52,174.87,174.44,174.75,7924.0,174.52,174.87,174.44,174.75,7924.0
2023-11-16 11:00:00,174.68,174.68,174.15,174.41,7569.0,174.68,174.68,174.15,174.41,7569.0
2023-11-16 11:05:00,174.43,174.54,174.06,174.36,6476.0,174.43,174.54,174.06,174.36,6476.0
2023-11-16 11:10:00,174.37,174.59,174.22,174.51,4243.0,174.37,174.59,174.22,174.51,4243.0
2023-11-16 11:15:00,174.42,174.73,174.41,174.59,2758.0,174.42,174.73,174.41,174.59,2758.0
2023-11-16 11:20:00,174.66,174.84,174.63,174.84,2861.0,174.66,174.84,174.63,174.84,2861.0
2023-11-16 11:25:00,174.87,175.29,174.87,175.07,5704.0,174.87,175.29,174.87,175.07,5704.0
2023-11-16 11:30:00,175.01,175.44,174.96,175.37,1601.0,175.01,175.44,174.96,175.37,1601.0
2023-11-16 11:35:00,175.46,175.7,175.27,175.6,5368.0,175.46,175.7,175.27,175.6,5368.0
2023-11-16 11:40:00,175.6,175.91,175.53,175.81,4127.0,175.6,175.91,175.53,175.81,4127.0
2023-11-16 11:45:00,175.91,175.91,175.5,175.59,4710.0,175.91,175.91,175.5,175.59,4710.0
2023-11-16 11:50:00,175.53,175.64,175.35,175.38,7829.0,175.53,175.64,175.35,175.38,7829.0
2023-11-16 11:55:00,175.33,175.54,175.33,175.4,3658.0,175.33,175.54,175.33,175.4,3658.0
2023-11-16 12:00:00,175.39,175.77,175.22,175.31,3908.0,175.39,175.77,175.22,175.31,3908.0
2023-11-16 12:05:00,175.32,175.57,175.18,175.57,2761.0,175.32,175.57,175.18,175.57,2761.0
2023-11-16 12:10:00,175.52,175.83,175.51,175.7,3348.0,175.52,175.83,175.51,175.7,3348.0
2023-11-16 12:15:00,175.71,175.83,175.69,175.8,2340.0,175.71,175.83,175.69,175.8,2340.0
2023-11-16 12:20:00,175.81,175.81,175.51,175.62,3858.0,175.81,175.81,175.51,175.62,3858.0
2023-11-16 12:25:00,175.75,175.84,175.61,175.65,3473.0,175.75,175.84,175.61,175.65,3473.0
2023-11-16 12:30:00,175.65,175.67,175.33,175.47,2584.0,175.65,175.67,175.33,175.47,2584.0
2023-11-16 12:35:00,175.47,175.84,175.4,175.84,2719.0,175.47,175.84,175.4,175.84,2719.0
2023-11-16 12:40:00,175.88,176.24,175.88,176.01,6550.0,175.88,176.24,175.88,176.01,6550.0
2023-11-16 12:45:00,175.94,176.01,175.88,176.0,1019.0,175.94,176.01,175.88,176.0,1019.0
2023-11-16 12:50:00,175.87,175.94,175.74,175.81,3724.0,175.87,175.94,175.74,175.81,3724.0
2023-11-16 12:55:00,175.81,176.06,175.71,176.05,3952.0,175.81,176.06,175.71,176.05,3952.0
2023-11-16 13:00:00,176.02,176.15,175.97,176.01,2507.0,176.02,176.15,175.97,176.01,2507.0
2023-11-16 13:05:00,176.03,176.04,175.65,176.04,5003.0,176.03,176.04,175.65,176.04,5003.0
2023-11-16 13:10:00,175.83,176.1,175.83,176.1,1751.0,175.83,176.1,175.83,176.1,1751.0
2023-11-16 13:15:00,176.01,176.08,175.65,175.65,3636.0,176.01,176.08,175.65,175.65,3636.0
2023-11-16 13:20:00,175.79,175.89,175.59,175.88,1800.0,175.79,175.89,175.59,175.88,1800.0
2023-11-16 13:25:00,175.91,176.23,175.91,176.21,5790.0,175.91,176.23,175.91,176.21,5790.0
2023-11-16 13:30:00,176.27,176.28,175.97,176.04,4056.0,176.27,176.28,175.97,176.04,4056.0
2023-11-16 13:35:00,176.03,176.18,176.03,176.18,903.0,176.03,176.18,176.03,176.18,903.0
2023-11-16 13:40:00,176.17,176.17,175.83,175.9,4468.0,176.17,176.17,175.83,175.9,4468.0
2023-11-16 13:45:00,175.84,176.06,175.73,175.85,5926.0,175.84,176.06,175.73,175.85,5926.0
2023-11-16 13:50:00,175.94,175.96,175.67,175.75,4479.0,175.94,175.96,175.67,175.75,4479.0
2023-11-16 13:55:00,175.75,175.77,175.61,175.75,7673.0,175.75,175.77,175.61,175.75,7673.0
2023-11-16 14:00:00,175.77,175.92,175.69,175.82,6308.0,175.77,175.92,175.69,175.82,6308.0
2023-11-16 14:05:00,175.75,175.96,175.59,175.7,4308.0,175.75,175.96,175.59,175.7,4308.0
2023-11-16 14:10:00,175.7,175.73,175.59,175.61,4215.0,175.7,175.73,175.59,175.61,4215.0
2023-11-16 14:15:00,175.7,176.0,175.7,175.95,3015.0,175.7,176.0,175.7,175.95,3015.0
2023-11-16 14:20:00,175.95,175.96,175.81,175.89,3105.0,175.95,175.96,175.81,175.89,3105.0
2023-11-16 14:25:00,175.94,175.96,175.81,175.92,3355.0,175.94,175.96,175.81,175.92,3355.0
2023-11-16 14:30:00,175.84,176.09,175.84,176.09,3535.0,175.84,176.09,175.84,176.09,3535.0
2023-11-16 14:35:00,176.02,176.23,175.96,176.17,2991.0,176.02,176.23,175.96,176.17,2991.0
2023-11-16 14:40:00,176.2,176.37,176.08,176.3,7658.0,176.2,176.37,176.08,176.3,7658.0
2023-11-16 14:45:00,176.31,176.37,176.05,176.25,4387.0,176.31,176.37,176.05,176.25,4387.0
2023-11-16 14:50:00,176.24,176.28,176.05,176.06,3947.0,176.24,176.28,176.05,176.06,3947.0
2023-11-16 14:55:00,176.02,176.3,176.02,176.15,4208.0,176.02,176.3,176.02,176.15,4208.0
2023-11-16 15:00:00,176.2,176.39,176.14,176.26,5295.0,176.2,176.39,176.14,176.26,5295.0
2023-11-16 15:05:00,176.18,176.29,176.09,176.15,4794.0,176.18,176.29,176.09,176.15,4794.0
2023-11-16 15:10:00,176.19,176.19,176.04,176.08,2738.0,176.19,176.19,176.04,176.08,2738.0
2023-11-16 15:15:00,175.99,176.14,175.92,176.14,2973.0,175.99,176.14,175.92,176.14,2973.0
2023-11-16 15:20:00,176.06,176.18,176.0,176.14,4695.0,176.06,176.18,176.0,176.14,4695.0
2023-11-16 15:25:00,176.11,176.18,176.07,176.15,5917.0,176.11,176.18,176.07,176.15,5917.0
2023-11-16 15:30:00,176.17,176.17,176.0,176.05,6488.0,176.17,176.17,176.0,176.05,6488.0
2023-11-16 15:35:00,175.99,176.13,175.8,176.05,11409.0,175.99,176.13,175.8,176.05,11409.0
2023-11-16 15:40:00,176.05,176.34,176.03,176.24,8965.0,176.05,176.34,176.03,176.24,8965.0
2023-11-16 15:45:00,176.28,176.52,176.21,176.26,14931.0,176.28,176.52,176.21,176.26,14931.0
2023-11-16 15:50:00,176.07,176.4,175.81,175.86,18618.0,176.07,176.4,175.81,175.86,18618.0
2023-11-16 15:55:00,175.86,175.9,175.28,175.3,87097.0,175.86,175.9,175.28,175.3,87097.0
2023-11-17 09:30:00,175.85,176.99,175.3,175.63,15131.0,175.85,176.99,175.3,175.63,15131.0
2023-11-17 09:35:00,176.07,176.69,175.56,176.68,2426.0,176.07,176.69,175.56,176.68,2426.0
2023-11-17 09:40:00,176.19,176.4,175.83,176.25,4878.0,176.19,176.4,175.83,176.25,4878.0
2023-11-17 09:45:00,176.37,176.85,176.36,176.47,28961.0,176.37,176.85,176.36,176.47,28961.0
2023-11-17 09:50:00,176.26,176.79,176.21,176.34,2350.0,176.26,176.79,176.21,176.34,2350.0
2023-11-17 09:55:00,176.28,176.38,175.76,175.97,8712.0,176.28,176.38,175.76,175.97,8712.0
2023-11-17 10:00:00,176.02,176.02,175.39,175.45,11322.0,176.02,176.02,175.39,175.45,11322.0
2023-11-17 10:05:00,175.47,176.01,175.39,175.8,4078.0,175.47,176.01,175.39,175.8,4078.0
2023-11-17 10:10:00,176.0,176.29,175.94,176.07,3036.0,176.0,176.29,175.94,176.07,3036.0
2023-11-17 10:15:00,176.28,176.51,176.24,176.24,2158.0,176.28,176.51,176.24,176.24,2158.0
2023-11-17 10:20:00,176.31,176.35,176.01,176.13,1200.0,176.31,176.35,176.01,176.13,1200.0
2023-11-17 10:25:00,176.15,176.44,176.15,176.39,826.0,176.15,176.44,176.15,176.39,826.0
2023-11-17 10:30:00,176.48,176.54,176.33,176.51,13157.0,176.48,176.54,176.33,176.51,13157.0
2023-11-17 10:35:00,176.46,176.91,176.31,176.91,25389.0,176.46,176.91,176.31,176.91,25389.0
2023-11-17 10:40:00,176.8,177.05,176.62,176.63,23040.0,176.8,177.05,176.62,176.63,23040.0
2023-11-17 10:45:00,176.74,176.99,176.58,176.65,8388.0,176.74,176.99,176.58,176.65,8388.0
2023-11-17 10:50:00,176.65,176.86,176.61,176.78,2307.0,176.65,176.86,176.61,176.78,2307.0
2023-11-17 10:55:00,176.71,176.86,176.65,176.8,4069.0,176.71,176.86,176.65,176.8,4069.0
2023-11-17 11:00:00,176.82,176.98,176.79,176.79,2654.0,176.82,176.98,176.79,176.79,2654.0
2023-11-17 11:05:00,176.79,177.06,176.71,176.94,9110.0,176.79,177.06,176.71,176.94,9110.0
2023-11-17 11:10:00,177.07,177.1,176.88,176.89,4061.0,177.07,177.1,176.88,176.89,4061.0
2023-11-17 11:15:00,176.95,176.95,176.66,176.77,9172.0,176.95,176.95,176.66,176.77,9172.0
2023-11-17 11:20:00,176.77,176.88,176.76,176.86,7093.0,176.77,176.88,176.76,176.86,7093.0
2023-11-17 11:25:00,176.86,176.93,176.69,176.91,7751.0,176.86,176.93,176.69,176.91,7751.0
2023-11-17 11:30:00,176.89,176.94,176.65,176.87,5328.0,176.89,176.94,176.65,176.87,5328.0
2023-11-17 11:35:00,176.8,176.86,176.65,176.75,3006.0,176.8,176.86,176.65,176.75,3006.0
2023-11-17 11:40:00,176.64,176.81,176.52,176.68,7274.0,176.64,176.81,176.52,176.68,7274.0
2023-11-17 11:45:00,176.7,176.8,176.67,176.78,2083.0,176.7,176.8,176.67,176.78,2083.0
2023-11-17 11:50:00,176.73,176.97,176.64,176.92,14518.0,176.73,176.97,176.64,176.92,14518.0
2023-11-17 11:55:00,176.96,177.1,176.96,177.0,11365.0,176.96,177.1,176.96,177.0,11365.0
2023-11-17 12:00:00,177.06,177.14,176.99,177.05,9189.0,177.06,177.14,176.99,177.05,9189.0
2023-11-17 12:05:00,177.06,177.11,176.97,177.0,3800.0,177.06,177.11,176.97,177.0,3800.0
2023-11-17 12:10:00,176.98,177.34,176.98,177.32,5809.0,176.98,177.34,176.98,177.32,5809.0
2023-11-17 12:15:00,177.27,177.41,177.16,177.17,5754.0,177.27,177.41,177.16,177.17,5754.0
2023-11-17 12:20:00,177.08,177.14,177.01,177.14,2881.0,177.08,177.14,177.01,177.14,2881.0
2023-11-17 12:25:00,177.02,177.05,176.96,177.0,7293.0,177.02,177.05,176.96,177.0,7293.0
2023-11-17 12:30:00,177.0,177.08,176.73,177.0,11721.0,177.0,177.08,176.73,177.0,11721.0
2023-11-17 12:35:00,176.94,177.32,176.9,177.24,7528.0,176.94,177.32,176.9,177.24,7528.0
2023-11-17 12:40:00,177.29,177.3,177.08,177.21,9035.0,177.29,177.3,177.08,177.21,9035.0
2023-11-17 12:45:00,177.07,177.23,176.96,177.1,2447.0,177.07,177.23,176.96,177.1,2447.0
2023-11-17 12:50:00,177.05,177.17,176.98,177.1,2100.0,177.05,177.17,176.98,177.1,2100.0
2023-11-17 12:55:00,177.12,177.25,177.07,177.19,7456.0,177.12,177.25,177.07,177.19,7456.0
2023-11-17 13:00:00,177.25,177.25,177.02,177.02,4639.0,177.25,177.25,177.02,177.02,4639.0
2023-11-17 13:05:00,177.04,177.41,177.04,177.26,4843.0,177.04,177.41,177.04,177.26,4843.0
2023-11-17 13:10:00,177.25,177.41,177.25,177.39,6247.0,177.25,177.41,177.25,177.39,6247.0
2023-11-17 13:15:00,177.42,177.79,177.38,177.74,15815.0,177.42,177.79,177.38,177.74,15815.0
2023-11-17 13:20:00,177.76,177.78,177.46,177.5,3848.0,177.76,177.78,177.46,177.5,3848.0
2023-11-17 13:25:00,177.47,177.74,177.43,177.74,3537.0,177.47,177.74,177.43,177.74,3537.0
2023-11-17 13:30:00,177.72,177.72,177.46,177.69,6618.0,177.72,177.72,177.46,177.69,6618.0
2023-11-17 13:35:00,177.71,177.85,177.69,177.81,5314.0,177.71,177.85,177.69,177.81,5314.0
2023-11-17 13:40:00,177.74,177.75,177.56,177.56,3059.0,177.74,177.75,177.56,177.56,3059.0
2023-11-17 13:45:00,177.57,177.61,177.32,177.35,2271.0,177.57,177.61,177.32,177.35,2271.0
2023-11-17 13:50:00,177.35,177.46,177.3,177.3,5327.0,177.35,177.46,177.3,177.3,5327.0
2023-11-17 13:55:00,177.28,177.56,177.28,177.44,4203.0,177.28,177.56,177.28,177.44,4203.0
2023-11-17 14:00:00,177.49,177.5,177.28,177.5,7807.0,177.49,177.5,177.28,177.5,7807.0
2023-11-17 14:05:00,177.5,177.52,177.23,177.23,4459.0,177.5,177.52,177.23,177.23,4459.0
2023-11-17 14:10:00,177.26,177.26,177.0,177.14,14998.0,177.26,177.26,177.0,177.14,14998.0
2023-11-17 14:15:00,177.13,177.22,177.06,177.07,7612.0,177.13,177.22,177.06,177.07,7612.0
2023-11-17 14:20:00,177.03,177.3,177.03,177.25,12065.0,177.03,177.3,177.03,177.25,12065.0
2023-11-17 14:25:00,177.25,177.27,176.99,177.05,16718.0,177.25,177.27,176.99,177.05,16718.0
2023-11-17 14:30:00,176.87,177.01,176.6,176.85,6425.0,176.87,177.01,176.6,176.85,6425.0
2023-11-17 14:35:00,176.91,177.01,176.83,176.84,4542.0,176.91,177.01,176.83,176.84,4542.0
2023-11-17 14:40:00,176.71,176.82,176.71,176.79,2449.0,176.71,176.82,176.71,176.79,2449.0
2023-11-17 14:45:00,176.73,176.82,176.7,176.76,2568.0,176.73,176.82,176.7,176.76,2568.0
2023-11-17 14:50:00,176.74,176.87,176.72,176.82,2567.0,176.74,176.87,176.72,176.82,2567.0
2023-11-17 14:55:00,176.84,176.88,176.75,176.75,3289.0,176.84,176.88,176.75,176.75,3289.0
2023-11-17 15:00:00,176.76,177.0,176.71,176.93,6177.0,176.76,177.0,176.71,176.93,6177.0
2023-11-17 15:05:00,177.0,177.07,176.94,177.03,4419.0,177.0,177.07,176.94,177.03,4419.0
2023-11-17 15:10:00,177.01,177.11,176.97,177.03,7950.0,177.01,177.11,176.97,177.03,7950.0
2023-11-17 15:15:00,177.05,177.17,176.84,177.16,25729.0,177.05,177.17,176.84,177.16,25729.0
2023-11-17 15:20:00,177.18,177.18,176.89,176.89,2797.0,177.18,177.18,176.89,176.89,2797.0
2023-11-17 15:25:00,176.88,177.23,176.88,177.04,10634.0,176.88,177.23,176.88,177.04,10634.0
2023-11-17 15:30:00,177.06,177.26,176.48,176.68,20198.0,177.06,177.26,176.48,176.68,20198.0
2023-11-17 15:35:00,176.7,176.78,176.54,176.64,8558.0,176.7,176.78,176.54,176.64,8558.0
2023-11-17 15:40:00,176.64,176.64,176.23,176.24,18207.0,176.64,176.64,176.23,176.24,18207.0
2023-11-17 15:45:00,176.22,176.71,176.18,176.51,49324.0,176.22,176.71,176.18,176.51,49324.0
2023-11-17 15:50:00,176.71,177.08,176.48,176.59,51064.0,176.71,177.08,176.48,176.59,51064.0
2023-11-17 15:55:00,176.59,176.64,176.5,176.61,107327.0,176.59,176.64,176.5,176.61,107327.0
2023-11-20 09:30:00,176.0,177.41,175.22,176.9,12504.0,176.0,177.41,175.22,176.9,12504.0
2023-11-20 09:35:00,177.11,177.12,176.13,176.14,2962.0,177.11,177.12,176.13,176.14,2962.0
2023-11-20 09:40:00,176.14,176.76,176.07,176.76,3563.0,176.14,176.76,176.07,176.76,3563.0
2023-11-20 09:45:00,176.96,177.4,176.96,177.24,2670.0,176.96,177.4,176.96,177.24,2670.0
2023-11-20 09:50:00,177.38,178.18,177.38,178.11,2424.0,177.38,178.18,177.38,178.11,2424.0
2023-11-20 09:55:00,177.71,178.23,177.71,177.98,6328.0,177.71,178.23,177.71,177.98,6328.0
2023-11-20 10:00:00,177.98,178.27,177.62,178.06,9548.0,177.98,178.27,177.62,178.06,9548.0
2023-11-20 10:05:00,178.03,178.26,177.84,178.26,6344.0,178.03,178.26,177.84,178.26,6344.0
2023-11-20 10:10:00,178.28,178.61,178.24,178.55,14106.0,178.28,178.61,178.24,178.55,14106.0
2023-11-20 10:15:00,178.53,178.65,178.16,178.56,3423.0,178.53,178.65,178.16,178.56,3423.0
2023-11-20 10:20:00,178.56,178.77,178.32,178.41,2258.0,178.56,178.77,178.32,178.41,2258.0
2023-11-20 10:25:00,178.33,178.51,178.06,178.32,1998.0,178.33,178.51,178.06,178.32,1998.0
2023-11-20 10:30:00,178.25,178.25,177.83,177.83,1000.0,178.25,178.25,177.83,177.83,1000.0
2023-11-20 10:35:00,177.88,178.26,177.7,178.26,3096.0,177.88,178.26,177.7,178.26,3096.0
2023-11-20 10:40:00,178.18,178.55,178.18,178.46,1667.0,178.18,178.55,178.18,178.46,1667.0
2023-11-20 10:45:00,178.54,178.83,178.3,178.8,14387.0,178.54,178.83,178.3,178.8,14387.0
2023-11-20 10:50:00,178.73,178.89,178.65,178.89,4806.0,178.73,178.89,178.65,178.89,4806.0
2023-11-20 10:55:00,178.89,179.09,178.78,179.08,2800.0,178.89,179.09,178.78,179.08,2800.0
2023-11-20 11:00:00,179.1,179.17,178.75,179.16,3743.0,179.1,179.17,178.75,179.16,3743.0
2023-11-20 11:05:00,179.22,179.24,178.93,178.95,6900.0,179.22,179.24,178.93,178.95,6900.0
2023-11-20 11:10:00,178.89,178.99,178.64,178.67,3301.0,178.89,178.99,178.64,178.67,3301.0
2023-11-20 11:15:00,178.82,178.87,178.68,178.77,1133.0,178.82,178.87,178.68,178.77,1133.0
2023-11-20 11:20:00,178.71,178.71,178.4,178.4,1700.0,178.71,178.71,178.4,178.4,1700.0
2023-11-20 11:25:00,178.4,178.5,178.32,178.41,2202.0,178.4,178.5,178.32,178.41,2202.0
2023-11-20 11:30:00,178.47,178.48,178.26,178.27,3703.0,178.47,178.48,178.26,178.27,3703.0
2023-11-20 11:35:00,178.32,178.33,178.13,178.23,2112.0,178.32,178.33,178.13,178.23,2112.0
2023-11-20 11:40:00,178.14,178.24,178.0,178.24,3000.0,178.14,178.24,178.0,178.24,3000.0
2023-11-20 11:45:00,178.17,178.34,177.9,178.28,11691.0,178.17,178.34,177.9,178.28,11691.0
2023-11-20 11:50:00,178.38,178.38,178.21,178.28,408.0,178.38,178.38,178.21,178.28,408.0
2023-11-20 11:55:00,178.31,178.44,178.24,178.38,2333.0,178.31,178.44,178.24,178.38,2333.0
2023-11-20 12:00:00,178.31,178.59,178.31,178.52,1744.0,178.31,178.59,178.31,178.52,1744.0
2023-11-20 12:05:00,178.47,178.66,178.47,178.53,2000.0,178.47,178.66,178.47,178.53,2000.0
2023-11-20 12:10:00,178.55,178.64,178.53,178.6,6600.0,178.55,178.64,178.53,178.6,6600.0
2023-11-20 12:15:00,178.59,178.63,178.35,178.63,2507.0,178.59,178.63,178.35,178.63,2507.0
2023-11-20 12:20:00,178.56,178.75,178.41,178.73,6970.0,178.56,178.75,178.41,178.73,6970.0
2023-11-20 12:25:00,178.64,178.79,178.33,178.45,2404.0,178.64,178.79,178.33,178.45,2404.0
2023-11-20 12:30:00,178.47,178.66,178.37,178.66,2068.0,178.47,178.66,178.37,178.66,2068.0
2023-11-20 12:35:00,178.52,178.66,178.52,178.61,2632.0,178.52,178.66,178.52,178.61,2632.0
2023-11-20 12:40:00,178.52,178.61,178.52,178.55,891.0,178.52,178.61,178.52,178.55,891.0
2023-11-20 12:45:00,178.52,178.64,178.49,178.61,1300.0,178.52,178.64,178.49,178.61,1300.0
2023-11-20 12:50:00,178.67,178.73,178.52,178.71,3611.0,178.67,178.73,178.52,178.71,3611.0
2023-11-20 12:55:00,178.7,178.75,178.57,178.66,2734.0,178.7,178.75,178.57,178.66,2734.0
2023-11-20 13:00:00,178.61,178.93,178.52,178.92,9346.0,178.61,178.93,178.52,178.92,9346.0
2023-11-20 13:05:00,178.89,179.08,178.76,178.91,7556.0,178.89,179.08,178.76,178.91,7556.0
2023-11-20 13:10:00,178.97,178.98,178.74,178.8,2674.0,178.97,178.98,178.74,178.8,2674.0
2023-11-20 13:15:00,178.73,178.9,178.63,178.74,4822.0,178.73,178.9,178.63,178.74,4822.0
2023-11-20 13:20:00,178.86,178.88,178.61,178.84,4063.0,178.86,178.88,178.61,178.84,4063.0
2023-11-20 13:25:00,178.84,178.92,178.65,178.84,5375.0,178.84,178.92,178.65,178.84,5375.0
2023-11-20 13:30:00,178.78,178.92,178.75,178.87,1229.0,178.78,178.92,178.75,178.87,1229.0
2023-11-20 13:35:00,178.87,178.87,178.74,178.8,1010.0,178.87,178.87,178.74,178.8,1010.0
2023-11-20 13:40:00,178.75,178.8,178.72,178.75,1851.0,178.75,178.8,178.72,178.75,1851.0
2023-11-20 13:45:00,178.7,178.91,178.66,178.8,5225.0,178.7,178.91,178.66,178.8,5225.0
2023-11-20 13:50:00,178.81,179.07,178.8,178.88,3984.0,178.81,179.07,178.8,178.88,3984.0
2023-11-20 13:55:00,178.9,178.93,178.6,178.6,3270.0,178.9,178.93,178.6,178.6,3270.0
2023-11-20 14:00:00,178.61,178.91,178.6,178.77,2688.0,178.61,178.91,178.6,178.77,2688.0
2023-11-20 14:05:00,178.69,178.83,178.47,178.79,1420.0,178.69,178.83,178.47,178.79,1420.0
2023-11-20 14:10:00,178.72,178.74,178.43,178.5,2142.0,178.72,178.74,178.43,178.5,2142.0
2023-11-20 14:15:00,178.49,178.56,178.35,178.46,2364.0,178.49,178.56,178.35,178.46,2364.0
2023-11-20 14:20:00,178.47,178.47,178.32,178.42,3384.0,178.47,178.47,178.32,178.42,3384.0
2023-11-20 14:25:00,178.42,178.52,178.23,178.44,3450.0,178.42,178.52,178.23,178.44,3450.0
2023-11-20 14:30:00,178.42,178.46,178.29,178.45,1600.0,178.42,178.46,178.29,178.45,1600.0
2023-11-20 14:35:00,178.42,178.47,178.34,178.44,1000.0,178.42,178.47,178.34,178.44,1000.0
2023-11-20 14:40:00,178.47,178.57,178.34,178.45,2563.0,178.47,178.57,178.34,178.45,2563.0
2023-11-20 14:45:00,178.47,178.58,178.45,178.54,2573.0,178.47,178.58,178.45,178.54,2573.0
2023-11-20 14:50:00,178.53,178.58,178.41,178.5,5705.0,178.53,178.58,178.41,178.5,5705.0
2023-11-20 14:55:00,178.5,178.53,178.2,178.42,5547.0,178.5,178.53,178.2,178.42,5547.0
2023-11-20 15:00:00,178.25,178.35,178.23,178.35,1117.0,178.25,178.35,178.23,178.35,1117.0
2023-11-20 15:05:00,178.34,178.38,178.24,178.36,3456.0,178.34,178.38,178.24,178.36,3456.0
2023-11-20 15:10:00,178.33,178.56,178.22,178.56,4677.0,178.33,178.56,178.22,178.56,4677.0
2023-11-20 15:15:00,178.57,178.57,178.47,178.55,2659.0,178.57,178.57,178.47,178.55,2659.0
2023-11-20 15:20:00,178.53,178.58,178.45,178.5,2800.0,178.53,178.58,178.45,178.5,2800.0
2023-11-20 15:25:00,178.51,178.74,178.48,178.7,3901.0,178.51,178.74,178.48,178.7,3901.0
2023-11-20 15:30:00,178.74,178.83,178.64,178.75,4336.0,178.74,178.83,178.64,178.75,4336.0
2023-11-20 15:35:00,178.61,178.61,178.34,178.36,8047.0,178.61,178.61,178.34,178.36,8047.0
2023-11-20 15:40:00,178.45,178.63,178.35,178.58,5732.0,178.45,178.63,178.35,178.58,5732.0
2023-11-20 15:45:00,178.57,178.75,178.48,178.71,8746.0,178.57,178.75,178.48,178.71,8746.0
2023-11-20 15:50:00,178.76,178.84,178.48,178.57,29926.0,178.76,178.84,178.48,178.57,29926.0
2023-11-20 15:55:00,178.5,178.79,178.46,178.68,53657.0,178.5,178.79,178.46,178.68,53657.0
2023-11-21 09:30:00,178.6,178.6,178.19,178.24,7165.0,178.6,178.6,178.19,178.24,7165.0
2023-11-21 09:35:00,178.36,178.84,178.36,178.68,2256.0,178.36,178.84,178.36,178.68,2256.0
2023-11-21 09:40:00,178.67,179.35,178.33,179.15,9438.0,178.67,179.35,178.33,179.15,9438.0
2023-11-21 09:45:00,179.15,179.59,178.96,179.4,8958.0,179.15,179.59,178.96,179.4,8958.0
2023-11-21 09:50:00,179.23,179.23,178.83,179.06,4217.0,179.23,179.23,178.83,179.06,4217.0
2023-11-21 09:55:00,178.81,178.88,178.04,178.21,1854.0,178.81,178.88,178.04,178.21,1854.0
2023-11-21 10:00:00,178.24,178.69,178.22,178.5,3751.0,178.24,178.69,178.22,178.5,3751.0
2023-11-21 10:05:00,178.41,178.68,178.23,178.24,2630.0,178.41,178.68,178.23,178.24,2630.0
2023-11-21 10:10:00,178.25,178.64,178.24,178.64,1410.0,178.25,178.64,178.24,178.64,1410.0
2023-11-21 10:15:00,178.61,178.61,177.85,178.21,6124.0,178.61,178.61,177.85,178.21,6124.0
2023-11-21 10:20:00,178.14,178.14,177.76,177.76,1640.0,178.14,178.14,177.76,177.76,1640.0
2023-11-21 10:25:00,177.75,177.87,177.41,177.87,2577.0,177.75,177.87,177.41,177.87,2577.0
2023-11-21 10:30:00,177.87,178.06,177.59,177.73,4766.0,177.87,178.06,177.59,177.73,4766.0
2023-11-21 10:35:00,177.54,177.79,177.54,177.72,3007.0,177.54,177.79,177.54,177.72,3007.0
2023-11-21 10:40:00,177.71,178.12,177.7,178.03,3275.0,177.71,178.12,177.7,178.03,3275.0
2023-11-21 10:45:00,178.06,178.21,178.0,178.19,2060.0,178.06,178.21,178.0,178.19,2060.0
2023-11-21 10:50:00,178.19,178.28,177.54,177.55,7812.0,178.19,178.28,177.54,177.55,7812.0
2023-11-21 10:55:00,177.47,177.81,177.47,177.71,2000.0,177.47,177.81,177.47,177.71,2000.0
2023-11-21 11:00:00,177.71,177.9,177.63,177.77,2853.0,177.71,177.9,177.63,177.77,2853.0
2023-11-21 11:05:00,177.96,177.96,177.71,177.84,4208.0,177.96,177.96,177.71,177.84,4208.0
2023-11-21 11:10:00,177.92,178.0,177.27,177.48,5004.0,177.92,178.0,177.27,177.48,5004.0
2023-11-21 11:15:00,177.39,177.66,177.33,177.66,2900.0,177.39,177.66,177.33,177.66,2900.0
2023-11-21 11:20:00,177.53,177.9,177.51,177.9,3563.0,177.53,177.9,177.51,177.9,3563.0
2023-11-21 11:25:00,177.85,177.95,177.78,177.92,2370.0,177.85,177.95,177.78,177.92,2370.0
2023-11-21 11:30:00,177.78,177.86,177.75,177.86,700.0,177.78,177.86,177.75,177.86,700.0
2023-11-21 11:35:00,177.9,177.92,177.84,177.85,1386.0,177.9,177.92,177.84,177.85,1386.0
2023-11-21 11:40:00,177.91,177.91,177.4,177.46,3109.0,177.91,177.91,177.4,177.46,3109.0
2023-11-21 11:45:00,177.53,177.91,177.53,177.91,2567.0,177.53,177.91,177.53,177.91,2567.0
2023-11-21 11:50:00,177.97,177.99,177.76,177.84,3316.0,177.97,177.99,177.76,177.84,3316.0
2023-11-21 11:55:00,177.84,177.91,177.79,177.87,800.0,177.84,177.91,177.79,177.87,800.0
2023-11-21 12:00:00,177.91,178.01,177.91,178.01,1421.0,177.91,178.01,177.91,178.01,1421.0
2023-11-21 12:05:00,178.02,178.65,178.01,178.65,12405.0,178.02,178.65,178.01,178.65,12405.0
2023-11-21 12:10:00,178.68,178.69,178.49,178.57,4449.0,178.68,178.69,178.49,178.57,4449.0
2023-11-21 12:15:00,178.57,178.68,178.52,178.56,4408.0,178.57,178.68,178.52,178.56,4408.0
2023-11-21 12:20:00,178.55,178.77,178.51,178.77,3910.0,178.55,178.77,178.51,178.77,3910.0
2023-11-21 12:25:00,178.75,178.88,178.71,178.83,2300.0,178.75,178.88,178.71,178.83,2300.0
2023-11-21 12:30:00,178.88,178.93,178.78,178.83,3267.0,178.88,178.93,178.78,178.83,3267.0
2023-11-21 12:35:00,178.74,178.89,178.69,178.83,1235.0,178.74,178.89,178.69,178.83,1235.0
2023-11-21 12:40:00,178.85,178.94,178.6,178.63,6744.0,178.85,178.94,178.6,178.63,6744.0
2023-11-21 12:45:00,178.66,178.85,178.65,178.82,2237.0,178.66,178.85,178.65,178.82,2237.0
2023-11-21 12:50:00,178.77,178.77,178.75,178.77,1415.0,178.77,178.77,178.75,178.77,1415.0
2023-11-21 12:55:00,178.81,178.89,178.7,178.89,1881.0,178.81,178.89,178.7,178.89,1881.0
2023-11-21 13:00:00,178.9,178.9,178.64,178.65,7355.0,178.9,178.9,178.64,178.65,7355.0
2023-11-21 13:05:00,178.54,178.57,178.27,178.44,3228.0,178.54,178.57,178.27,178.44,3228.0
2023-11-21 13:10:00,178.43,178.43,177.91,178.16,2366.0,178.43,178.43,177.91,178.16,2366.0
2023-11-21 13:15:00,178.19,178.21,178.16,178.17,300.0,178.19,178.21,178.16,178.17,300.0
2023-11-21 13:20:00,178.16,178.29,178.15,178.21,2000.0,178.16,178.29,178.15,178.21,2000.0
2023-11-21 13:25:00,178.26,178.43,178.26,178.32,1912.0,178.26,178.43,178.26,178.32,1912.0
2023-11-21 13:30:00,178.36,178.36,177.88,178.1,11294.0,178.36,178.36,177.88,178.1,11294.0
2023-11-21 13:35:00,178.06,178.3,178.06,178.3,971.0,178.06,178.3,178.06,178.3,971.0
2023-11-21 13:40:00,178.31,178.39,178.02,178.03,4017.0,178.31,178.39,178.02,178.03,4017.0
2023-11-21 13:45:00,178.01,178.06,178.01,178.06,400.0,178.01,178.06,178.01,178.06,400.0
2023-11-21 13:50:00,178.08,178.09,177.96,177.97,912.0,178.08,178.09,177.96,177.97,912.0
2023-11-21 13:55:00,178.0,178.12,177.75,177.79,16840.0,178.0,178.12,177.75,177.79,16840.0
2023-11-21 14:00:00,177.75,178.09,177.62,178.05,2612.0,177.75,178.09,177.62,178.05,2612.0
2023-11-21 14:05:00,178.05,178.05,177.85,177.85,1917.0,178.05,178.05,177.85,177.85,1917.0
2023-11-21 14:10:00,177.8,177.92,177.7,177.92,1801.0,177.8,177.92,177.7,177.92,1801.0
2023-11-21 14:15:00,177.99,178.09,177.81,177.85,8451.0,177.99,178.09,177.81,177.85,8451.0
2023-11-21 14:20:00,177.89,177.91,177.76,177.76,1577.0,177.89,177.91,177.76,177.76,1577.0
2023-11-21 14:25:00,177.71,177.88,177.71,177.81,1405.0,177.71,177.88,177.71,177.81,1405.0
2023-11-21 14:30:00,177.88,177.88,177.64,177.72,5316.0,177.88,177.88,177.64,177.72,5316.0
2023-11-21 14:35:00,177.67,177.77,177.63,177.66,1138.0,177.67,177.77,177.63,177.66,1138.0
2023-11-21 14:40:00,177.71,177.76,177.55,177.75,5781.0,177.71,177.76,177.55,177.75,5781.0
2023-11-21 14:45:00,177.76,177.89,177.75,177.89,2175.0,177.76,177.89,177.75,177.89,2175.0
2023-11-21 14:50:00,177.96,177.96,177.58,177.58,4232.0,177.96,177.96,177.58,177.58,4232.0
2023-11-21 14:55:00,177.55,177.79,177.51,177.72,15449.0,177.55,177.79,177.51,177.72,15449.0
2023-11-21 15:00:00,177.75,177.75,177.31,177.31,10493.0,177.75,177.75,177.31,177.31,10493.0
2023-11-21 15:05:00,177.32,177.52,177.24,177.25,6082.0,177.32,177.52,177.24,177.25,6082.0
2023-11-21 15:10:00,177.22,177.37,177.22,177.35,3380.0,177.22,177.37,177.22,177.35,3380.0
2023-11-21 15:15:00,177.35,177.35,177.23,177.28,6549.0,177.35,177.35,177.23,177.28,6549.0
2023-11-21 15:20:00,177.3,177.43,177.29,177.42,4046.0,177.3,177.43,177.29,177.42,4046.0
2023-11-21 15:25:00,177.42,177.48,177.28,177.34,10788.0,177.42,177.48,177.28,177.34,10788.0
2023-11-21 15:30:00,177.31,177.32,177.04,177.11,7015.0,177.31,177.32,177.04,177.11,7015.0
2023-11-21 15:35:00,177.09,177.24,177.04,177.1,6707.0,177.09,177.24,177.04,177.1,6707.0
2023-11-21 15:40:00,177.05,177.09,177.01,177.06,6886.0,177.05,177.09,177.01,177.06,6886.0
2023-11-21 15:45:00,177.05,177.33,177.05,177.32,13140.0,177.05,177.33,177.05,177.32,13140.0
2023-11-21 15:50:00,177.31,177.34,177.07,177.12,22150.0,177.31,177.34,177.07,177.12,22150.0
2023-11-21 15:55:00,177.13,177.17,176.36,176.42,149178.0,177.13,177.17,176.36,176.42,149178.0
2023-11-22 09:30:00,178.26,178.77,178.0,178.4,46624.0,178.26,178.77,178.0,178.4,46624.0
2023-11-22 09:35:00,178.6,179.34,178.0,179.17,4078.0,178.6,179.34,178.0,179.17,4078.0
2023-11-22 09:40:00,179.27,180.35,179.27,179.93,8737.0,179.27,180.35,179.27,179.93,8737.0
2023-11-22 09:45:00,179.91,179.93,179.22,179.47,5173.0,179.91,179.93,179.22,179.47,5173.0
2023-11-22 09:50:00,178.44,178.74,178.0,178.17,4935.0,178.44,178.74,178.0,178.17,4935.0
2023-11-22 09:55:00,178.33,178.35,177.68,177.79,4878.0,178.33,178.35,177.68,177.79,4878.0
2023-11-22 10:00:00,177.57,177.63,176.6,176.86,15554.0,177.57,177.63,176.6,176.86,15554.0
2023-11-22 10:05:00,176.82,177.0,175.81,175.92,15426.0,176.82,177.0,175.81,175.92,15426.0
2023-11-22 10:10:00,175.77,176.61,175.77,176.38,3883.0,175.77,176.61,175.77,176.38,3883.0
2023-11-22 10:15:00,176.39,176.54,175.9,176.06,2361.0,176.39,176.54,175.9,176.06,2361.0
2023-11-22 10:20:00,176.01,176.15,175.68,175.81,5768.0,176.01,176.15,175.68,175.81,5768.0
2023-11-22 10:25:00,175.69,176.27,175.69,176.16,9399.0,175.69,176.27,175.69,176.16,9399.0
2023-11-22 10:30:00,176.17,176.56,176.17,176.56,16482.0,176.17,176.56,176.17,176.56,16482.0
2023-11-22 10:35:00,176.54,176.93,176.54,176.7,4497.0,176.54,176.93,176.54,176.7,4497.0
2023-11-22 10:40:00,176.84,177.1,176.6,177.1,4492.0,176.84,177.1,176.6,177.1,4492.0
2023-11-22 10:45:00,177.07,177.09,176.93,177.06,3052.0,177.07,177.09,176.93,177.06,3052.0
2023-11-22 10:50:00,177.06,177.17,176.34,176.45,4787.0,177.06,177.17,176.34,176.45,4787.0
2023-11-22 10:55:00,176.41,176.94,176.41,176.77,4932.0,176.41,176.94,176.41,176.77,4932.0
2023-11-22 11:00:00,176.82,176.89,176.58,176.77,5702.0,176.82,176.89,176.58,176.77,5702.0
2023-11-22 11:05:00,176.85,177.1,176.67,176.77,13180.0,176.85,177.1,176.67,176.77,13180.0
2023-11-22 11:10:00,176.78,176.93,176.75,176.8,2117.0,176.78,176.93,176.75,176.8,2117.0
2023-11-22 11:15:00,176.67,176.7,176.46,176.46,3831.0,176.67,176.7,176.46,176.46,3831.0
2023-11-22 11:20:00,176.55,176.64,176.47,176.64,1657.0,176.55,176.64,176.47,176.64,1657.0
2023-11-22 11:25:00,176.66,176.76,176.58,176.74,3010.0,176.66,176.76,176.58,176.74,3010.0
2023-11-22 11:30:00,176.91,177.15,176.83,177.15,3593.0,176.91,177.15,176.83,177.15,3593.0
2023-11-22 11:35:00,176.97,176.98,176.89,176.9,1100.0,176.97,176.98,176.89,176.9,1100.0
2023-11-22 11:40:00,176.97,177.32,176.96,177.31,1895.0,176.97,177.32,176.96,177.31,1895.0
2023-11-22 11:45:00,177.29,177.29,176.94,177.12,5454.0,177.29,177.29,176.94,177.12,5454.0
2023-11-22 11:50:00,177.09,177.2,176.93,177.0,3724.0,177.09,177.2,176.93,177.0,3724.0
2023-11-22 11:55:00,176.97,177.15,176.93,177.02,2793.0,176.97,177.15,176.93,177.02,2793.0
2023-11-22 12:00:00,177.06,177.07,176.84,176.84,2977.0,177.06,177.07,176.84,176.84,2977.0
2023-11-22 12:05:00,176.86,177.02,176.77,177.02,3500.0,176.86,177.02,176.77,177.02,3500.0
2023-11-22 12:10:00,177.06,177.1,176.83,176.92,4759.0,177.06,177.1,176.83,176.92,4759.0
2023-11-22 12:15:00,176.91,176.92,176.67,176.76,4540.0,176.91,176.92,176.67,176.76,4540.0
2023-11-22 12:20:00,176.87,176.94,176.67,176.74,1107.0,176.87,176.94,176.67,176.74,1107.0
2023-11-22 12:25:00,176.77,177.02,176.68,176.75,1561.0,176.77,177.02,176.68,176.75,1561.0
2023-11-22 12:30:00,176.74,176.92,176.68,176.78,3377.0,176.74,176.92,176.68,176.78,3377.0
2023-11-22 12:35:00,176.78,176.78,176.57,176.66,2201.0,176.78,176.78,176.57,176.66,2201.0
2023-11-22 12:40:00,176.63,176.86,176.55,176.63,5128.0,176.63,176.86,176.55,176.63,5128.0
2023-11-22 12:45:00,176.57,176.64,176.44,176.53,2699.0,176.57,176.64,176.44,176.53,2699.0
2023-11-22 12:50:00,176.53,176.62,176.44,176.44,3107.0,176.53,176.62,176.44,176.44,3107.0
2023-11-22 12:55:00,176.35,176.6,176.33,176.55,4084.0,176.35,176.6,176.33,176.55,4084.0
2023-11-22 13:00:00,176.63,176.63,176.4,176.4,3717.0,176.63,176.63,176.4,176.4,3717.0
2023-11-22 13:05:00,176.4,176.53,176.25,176.47,4155.0,176.4,176.53,176.25,176.47,4155.0
2023-11-22 13:10:00,176.33,176.49,176.24,176.4,2228.0,176.33,176.49,176.24,176.4,2228.0
2023-11-22 13:15:00,176.43,176.43,176.24,176.36,1999.0,176.43,176.43,176.24,176.36,1999.0
2023-11-22 13:20:00,176.39,176.74,176.36,176.57,4143.0,176.39,176.74,176.36,176.57,4143.0
2023-11-22 13:25:00,176.6,176.66,176.42,176.51,3965.0,176.6,176.66,176.42,176.51,3965.0
2023-11-22 13:30:00,176.4,176.67,176.4,176.54,2425.0,176.4,176.67,176.4,176.54,2425.0
2023-11-22 13:35:00,176.54,176.89,176.5,176.72,5651.0,176.54,176.89,176.5,176.72,5651.0
2023-11-22 13:40:00,176.7,176.71,176.47,176.47,2200.0,176.7,176.71,176.47,176.47,2200.0
2023-11-22 13:45:00,176.5,176.64,176.49,176.5,1359.0,176.5,176.64,176.49,176.5,1359.0
2023-11-22 13:50:00,176.48,176.53,176.43,176.45,1500.0,176.48,176.53,176.43,176.45,1500.0
2023-11-22 13:55:00,176.44,176.61,176.43,176.44,4433.0,176.44,176.61,176.43,176.44,4433.0
2023-11-22 14:00:00,176.55,176.55,176.09,176.22,3710.0,176.55,176.55,176.09,176.22,3710.0
2023-11-22 14:05:00,176.22,176.26,176.1,176.17,1640.0,176.22,176.26,176.1,176.17,1640.0
2023-11-22 14:10:00,176.15,176.18,176.04,176.06,3151.0,176.15,176.18,176.04,176.06,3151.0
2023-11-22 14:15:00,176.13,176.38,176.11,176.33,4750.0,176.13,176.38,176.11,176.33,4750.0
2023-11-22 14:20:00,176.24,176.33,176.21,176.21,3200.0,176.24,176.33,176.21,176.21,3200.0
2023-11-22 14:25:00,176.2,176.33,176.15,176.31,3700.0,176.2,176.33,176.15,176.31,3700.0
2023-11-22 14:30:00,176.2,176.28,175.87,175.93,3557.0,176.2,176.28,175.87,175.93,3557.0
2023-11-22 14:35:00,175.89,176.15,175.65,175.65,3334.0,175.89,176.15,175.65,175.65,3334.0
2023-11-22 14:40:00,175.6,175.85,175.6,175.76,2486.0,175.6,175.85,175.6,175.76,2486.0
2023-11-22 14:45:00,175.79,175.8,175.38,175.46,6945.0,175.79,175.8,175.38,175.46,6945.0
2023-11-22 14:50:00,175.46,175.77,175.44,175.72,3630.0,175.46,175.77,175.44,175.72,3630.0
2023-11-22 14:55:00,175.69,175.93,175.69,175.75,4318.0,175.69,175.93,175.69,175.75,4318.0
2023-11-22 15:00:00,175.76,175.9,175.71,175.86,2076.0,175.76,175.9,175.71,175.86,2076.0
2023-11-22 15:05:00,175.92,176.06,175.89,176.0,4769.0,175.92,176.06,175.89,176.0,4769.0
2023-11-22 15:10:00,175.95,175.96,175.7,175.84,7248.0,175.95,175.96,175.7,175.84,7248.0
2023-11-22 15:15:00,175.86,176.02,175.86,176.02,2900.0,175.86,176.02,175.86,176.02,2900.0
2023-11-22 15:20:00,175.99,176.08,175.7,175.86,8838.0,175.99,176.08,175.7,175.86,8838.0
2023-11-22 15:25:00,175.91,175.91,175.73,175.8,4080.0,175.91,175.91,175.73,175.8,4080.0
2023-11-22 15:30:00,175.77,176.03,175.74,175.96,5454.0,175.77,176.03,175.74,175.96,5454.0
2023-11-22 15:35:00,176.0,176.04,175.66,175.67,4206.0,176.0,176.04,175.66,175.67,4206.0
2023-11-22 15:40:00,175.72,175.85,175.63,175.63,5208.0,175.72,175.85,175.63,175.63,5208.0
2023-11-22 15:45:00,175.6,175.78,175.58,175.78,7249.0,175.6,175.78,175.58,175.78,7249.0
2023-11-22 15:50:00,175.74,175.79,175.69,175.72,16743.0,175.74,175.79,175.69,175.72,16743.0
2023-11-22 15:55:00,175.74,176.17,175.68,175.7,69890.0,175.74,176.17,175.68,175.7,69890.0
2023-11-24 09:30:00,176.01,176.99,176.01,176.61,7386.0,176.01,176.99,176.01,176.61,7386.0
2023-11-24 09:35:00,176.29,176.57,176.03,176.3,2358.0,176.29,176.57,176.03,176.3,2358.0
2023-11-24 09:40:00,176.42,176.69,175.85,175.95,4929.0,176.42,176.69,175.85,175.95,4929.0
2023-11-24 09:45:00,175.67,175.76,175.19,175.63,4520.0,175.67,175.76,175.19,175.63,4520.0
2023-11-24 09:50:00,175.8,175.99,175.49,175.49,3432.0,175.8,175.99,175.49,175.49,3432.0
2023-11-24 09:55:00,175.5,176.12,175.29,176.05,8376.0,175.5,176.12,175.29,176.05,8376.0
2023-11-24 10:00:00,176.18,176.33,175.93,175.93,4736.0,176.18,176.33,175.93,175.93,4736.0
2023-11-24 10:05:00,175.91,176.3,175.78,176.19,3705.0,175.91,176.3,175.78,176.19,3705.0
2023-11-24 10:10:00,176.06,176.22,175.73,175.91,4847.0,176.06,176.22,175.73,175.91,4847.0
2023-11-24 10:15:00,175.92,176.48,175.92,176.48,1346.0,175.92,176.48,175.92,176.48,1346.0
2023-11-24 10:20:00,176.56,176.88,176.35,176.45,14708.0,176.56,176.88,176.35,176.45,14708.0
2023-11-24 10:25:00,176.39,176.39,176.04,176.12,3904.0,176.39,176.39,176.04,176.12,3904.0
2023-11-24 10:30:00,176.06,176.28,175.87,176.28,3260.0,176.06,176.28,175.87,176.28,3260.0
2023-11-24 10:35:00,176.38,176.63,176.36,176.5,3323.0,176.38,176.63,176.36,176.5,3323.0
2023-11-24 10:40:00,176.56,176.67,176.38,176.5,4007.0,176.56,176.67,176.38,176.5,4007.0
2023-11-24 10:45:00,176.42,176.55,176.2,176.55,2596.0,176.42,176.55,176.2,176.55,2596.0
2023-11-24 10:50:00,176.53,176.53,176.17,176.32,2349.0,176.53,176.53,176.17,176.32,2349.0
2023-11-24 10:55:00,176.33,176.67,176.33,176.67,4112.0,176.33,176.67,176.33,176.67,4112.0
2023-11-24 11:00:00,176.65,176.8,176.43,176.53,5090.0,176.65,176.8,176.43,176.53,5090.0
2023-11-24 11:05:00,176.47,176.84,176.4,176.77,4090.0,176.47,176.84,176.4,176.77,4090.0
2023-11-24 11:10:00,176.78,177.03,176.78,176.92,3228.0,176.78,177.03,176.78,176.92,3228.0
2023-11-24 11:15:00,176.83,177.04,176.79,177.03,4568.0,176.83,177.04,176.79,177.03,4568.0
2023-11-24 11:20:00,177.03,177.05,176.72,176.81,3325.0,177.03,177.05,176.72,176.81,3325.0
2023-11-24 11:25:00,176.87,176.93,176.67,176.67,2682.0,176.87,176.93,176.67,176.67,2682.0
2023-11-24 11:30:00,176.78,176.92,176.72,176.87,4335.0,176.78,176.92,176.72,176.87,4335.0
2023-11-24 11:35:00,176.83,176.95,176.81,176.89,3745.0,176.83,176.95,176.81,176.89,3745.0
2023-11-24 11:40:00,177.0,177.19,176.89,176.89,3396.0,177.0,177.19,176.89,176.89,3396.0
2023-11-24 11:45:00,176.87,176.89,176.65,176.67,3934.0,176.87,176.89,176.65,176.67,3934.0
2023-11-24 11:50:00,176.72,176.82,176.61,176.82,3771.0,176.72,176.82,176.61,176.82,3771.0
2023-11-24 11:55:00,176.85,176.85,176.4,176.46,2627.0,176.85,176.85,176.4,176.46,2627.0
2023-11-24 12:00:00,176.46,176.65,176.42,176.65,5190.0,176.46,176.65,176.42,176.65,5190.0
2023-11-24 12:05:00,176.71,176.88,176.69,176.69,2672.0,176.71,176.88,176.69,176.69,2672.0
2023-11-24 12:10:00,176.72,176.95,176.57,176.88,3090.0,176.72,176.95,176.57,176.88,3090.0
2023-11-24 12:15:00,176.86,176.95,176.6,176.6,3354.0,176.86,176.95,176.6,176.6,3354.0
2023-11-24 12:20:00,176.62,176.78,176.61,176.78,3133.0,176.62,176.78,176.61,176.78,3133.0
2023-11-24 12:25:00,176.84,176.88,176.59,176.59,3070.0,176.84,176.88,176.59,176.59,3070.0
2023-11-24 12:30:00,176.6,176.87,176.6,176.8,4048.0,176.6,176.87,176.6,176.8,4048.0
2023-11-24 12:35:00,176.81,177.01,176.81,176.88,2720.0,176.81,177.01,176.81,176.88,2720.0
2023-11-24 12:40:00,176.9,176.95,176.73,176.78,7317.0,176.9,176.95,176.73,176.78,7317.0
2023-11-24 12:45:00,176.74,176.84,176.56,176.8,5909.0,176.74,176.84,176.56,176.8,5909.0
2023-11-24 12:50:00,176.72,176.78,176.55,176.78,11481.0,176.72,176.78,176.55,176.78,11481.0
2023-11-24 12:55:00,176.79,176.8,176.47,176.68,20087.0,176.79,176.8,176.47,176.68,20087.0
2023-11-27 09:30:00,175.7,176.02,175.7,175.96,13880.0,175.7,176.02,175.7,175.96,13880.0
2023-11-27 09:35:00,175.52,176.0,175.41,175.64,4382.0,175.52,176.0,175.41,175.64,4382.0
2023-11-27 09:40:00,175.64,175.84,175.24,175.24,4580.0,175.64,175.84,175.24,175.24,4580.0
2023-11-27 09:45:00,175.14,175.51,175.11,175.41,2436.0,175.14,175.51,175.11,175.41,2436.0
2023-11-27 09:50:00,175.37,175.57,175.1,175.3,4239.0,175.37,175.57,175.1,175.3,4239.0
2023-11-27 09:55:00,175.11,175.52,175.03,175.11,4123.0,175.11,175.52,175.03,175.11,4123.0
2023-11-27 10:00:00,175.23,175.55,175.05,175.55,1760.0,175.23,175.55,175.05,175.55,1760.0
2023-11-27 10:05:00,175.29,175.63,175.18,175.63,2421.0,175.29,175.63,175.18,175.63,2421.0
2023-11-27 10:10:00,175.55,175.79,175.55,175.56,1100.0,175.55,175.79,175.55,175.56,1100.0
2023-11-27 10:15:00,175.49,175.87,175.41,175.56,900.0,175.49,175.87,175.41,175.56,900.0
2023-11-27 10:20:00,175.8,175.8,175.26,175.29,4559.0,175.8,175.8,175.26,175.29,4559.0
2023-11-27 10:25:00,175.3,175.46,175.18,175.2,4811.0,175.3,175.46,175.18,175.2,4811.0
2023-11-27 10:30:00,175.23,175.73,175.18,175.73,3886.0,175.23,175.73,175.18,175.73,3886.0
2023-11-27 10:35:00,175.63,175.76,175.46,175.46,2984.0,175.63,175.76,175.46,175.46,2984.0
2023-11-27 10:40:00,175.46,175.85,175.31,175.77,10423.0,175.46,175.85,175.31,175.77,10423.0
2023-11-27 10:45:00,175.68,175.68,175.22,175.5,4433.0,175.68,175.68,175.22,175.5,4433.0
2023-11-27 10:50:00,175.4,175.4,175.0,175.14,4751.0,175.4,175.4,175.0,175.14,4751.0
2023-11-27 10:55:00,175.14,175.52,175.13,175.4,1464.0,175.14,175.52,175.13,175.4,1464.0
2023-11-27 11:00:00,175.3,175.33,175.17,175.18,1079.0,175.3,175.33,175.17,175.18,1079.0
2023-11-27 11:05:00,175.1,175.1,174.65,174.74,3870.0,175.1,175.1,174.65,174.74,3870.0
2023-11-27 11:10:00,174.64,174.96,174.37,174.63,5807.0,174.64,174.96,174.37,174.63,5807.0
2023-11-27 11:15:00,174.63,174.66,174.22,174.49,10904.0,174.63,174.66,174.22,174.49,10904.0
2023-11-27 11:20:00,174.6,174.78,174.5,174.65,2900.0,174.6,174.78,174.5,174.65,2900.0
2023-11-27 11:25:00,174.71,174.71,174.44,174.46,3396.0,174.71,174.71,174.44,174.46,3396.0
2023-11-27 11:30:00,174.51,174.51,174.29,174.38,3059.0,174.51,174.51,174.29,174.38,3059.0
2023-11-27 11:35:00,174.5,174.71,174.5,174.58,3756.0,174.5,174.71,174.5,174.58,3756.0
2023-11-27 11:40:00,174.58,174.85,174.58,174.81,3011.0,174.58,174.85,174.58,174.81,3011.0
2023-11-27 11:45:00,174.81,174.9,174.7,174.79,3309.0,174.81,174.9,174.7,174.79,3309.0
2023-11-27 11:50:00,174.7,174.9,174.68,174.68,5227.0,174.7,174.9,174.68,174.68,5227.0
2023-11-27 11:55:00,174.77,174.92,174.77,174.9,800.0,174.77,174.92,174.77,174.9,800.0
2023-11-27 12:00:00,174.98,175.13,174.81,175.05,5472.0,174.98,175.13,174.81,175.05,5472.0
2023-11-27 12:05:00,175.0,175.28,175.0,175.05,10816.0,175.0,175.28,175.0,175.05,10816.0
2023-11-27 12:10:00,175.06,175.16,174.93,175.01,9508.0,175.06,175.16,174.93,175.01,9508.0
2023-11-27 12:15:00,175.06,175.41,175.04,175.39,3557.0,175.06,175.41,175.04,175.39,3557.0
2023-11-27 12:20:00,175.4,175.41,175.04,175.08,4759.0,175.4,175.41,175.04,175.08,4759.0
2023-11-27 12:25:00,175.14,175.18,174.86,175.07,3964.0,175.14,175.18,174.86,175.07,3964.0
2023-11-27 12:30:00,174.96,175.12,174.96,175.12,642.0,174.96,175.12,174.96,175.12,642.0
2023-11-27 12:35:00,175.12,175.13,174.94,174.94,7307.0,175.12,175.13,174.94,174.94,7307.0
2023-11-27 12:40:00,174.91,175.09,174.91,175.06,5325.0,174.91,175.09,174.91,175.06,5325.0
2023-11-27 12:45:00,175.06,175.06,174.79,174.81,3601.0,175.06,175.06,174.79,174.81,3601.0
2023-11-27 12:50:00,174.84,174.95,174.71,174.78,4311.0,174.84,174.95,174.71,174.78,4311.0
2023-11-27 12:55:00,174.8,174.83,174.76,174.77,2201.0,174.8,174.83,174.76,174.77,2201.0
2023-11-27 13:00:00,174.77,174.78,174.4,174.61,9093.0,174.77,174.78,174.4,174.61,9093.0
2023-11-27 13:05:00,174.65,174.65,174.55,174.57,930.0,174.65,174.65,174.55,174.57,930.0
2023-11-27 13:10:00,174.59,174.62,174.53,174.59,1700.0,174.59,174.62,174.53,174.59,1700.0
2023-11-27 13:15:00,174.52,174.62,174.43,174.45,2784.0,174.52,174.62,174.43,174.45,2784.0
2023-11-27 13:20:00,174.38,174.46,174.09,174.12,2022.0,174.38,174.46,174.09,174.12,2022.0
2023-11-27 13:25:00,174.08,174.12,173.86,174.09,4881.0,174.08,174.12,173.86,174.09,4881.0
2023-11-27 13:30:00,174.11,174.24,174.02,174.08,5169.0,174.11,174.24,174.02,174.08,5169.0
2023-11-27 13:35:00,174.13,174.17,173.97,174.01,4156.0,174.13,174.17,173.97,174.01,4156.0
2023-11-27 13:40:00,174.0,174.02,173.79,173.9,1342.0,174.0,174.02,173.79,173.9,1342.0
2023-11-27 13:45:00,173.87,174.09,173.87,174.0,6538.0,173.87,174.09,173.87,174.0,6538.0
2023-11-27 13:50:00,173.99,174.0,173.66,173.71,15100.0,173.99,174.0,173.66,173.71,15100.0
2023-11-27 13:55:00,173.7,173.93,173.65,173.85,8506.0,173.7,173.93,173.65,173.85,8506.0
2023-11-27 14:00:00,173.86,174.45,173.86,174.41,8505.0,173.86,174.45,173.86,174.41,8505.0
2023-11-27 14:05:00,174.36,174.36,174.14,174.22,3179.0,174.36,174.36,174.14,174.22,3179.0
2023-11-27 14:10:00,174.22,174.57,174.15,174.48,3716.0,174.22,174.57,174.15,174.48,3716.0
2023-11-27 14:15:00,174.48,174.48,174.14,174.24,5497.0,174.48,174.48,174.14,174.24,5497.0
2023-11-27 14:20:00,174.17,174.26,174.05,174.14,10621.0,174.17,174.26,174.05,174.14,10621.0
2023-11-27 14:25:00,174.2,174.2,173.88,173.9,2105.0,174.2,174.2,173.88,173.9,2105.0
2023-11-27 14:30:00,173.93,174.03,173.6,173.6,4745.0,173.93,174.03,173.6,173.6,4745.0
2023-11-27 14:35:00,173.7,173.75,173.54,173.54,2424.0,173.7,173.75,173.54,173.54,2424.0
2023-11-27 14:40:00,173.61,173.61,172.9,172.93,21238.0,173.61,173.61,172.9,172.93,21238.0
2023-11-27 14:45:00,173.03,173.47,173.02,173.26,10234.0,173.03,173.47,173.02,173.26,10234.0
2023-11-27 14:50:00,173.38,173.53,173.27,173.4,3501.0,173.38,173.53,173.27,173.4,3501.0
2023-11-27 14:55:00,173.47,173.7,173.36,173.7,4841.0,173.47,173.7,173.36,173.7,4841.0
2023-11-27 15:00:00,173.72,173.72,173.39,173.4,3865.0,173.72,173.72,173.39,173.4,3865.0
2023-11-27 15:05:00,173.47,173.75,173.27,173.67,4368.0,173.47,173.75,173.27,173.67,4368.0
2023-11-27 15:10:00,173.7,173.75,173.54,173.64,3021.0,173.7,173.75,173.54,173.64,3021.0
2023-11-27 15:15:00,173.64,173.64,173.26,173.47,11985.0,173.64,173.64,173.26,173.47,11985.0
2023-11-27 15:20:00,173.59,173.78,173.43,173.69,13414.0,173.59,173.78,173.43,173.69,13414.0
2023-11-27 15:25:00,173.77,173.77,173.36,173.44,6827.0,173.77,173.77,173.36,173.44,6827.0
2023-11-27 15:30:00,173.49,173.57,173.34,173.49,8174.0,173.49,173.57,173.34,173.49,8174.0
2023-11-27 15:35:00,173.46,173.83,173.42,173.67,10980.0,173.46,173.83,173.42,173.67,10980.0
2023-11-27 15:40:00,173.74,173.74,173.34,173.53,17173.0,173.74,173.74,173.34,173.53,17173.0
2023-11-27 15:45:00,173.68,173.68,173.4,173.56,19381.0,173.68,173.68,173.4,173.56,19381.0
2023-11-27 15:50:00,173.7,173.79,173.5,173.55,33825.0,173.7,173.79,173.5,173.55,33825.0
2023-11-27 15:55:00,173.59,173.62,173.29,173.3,89414.0,173.59,173.62,173.29,173.3,89414.0
2023-11-28 09:30:00,172.29,172.58,171.94,172.14,17862.0,172.29,172.58,171.94,172.14,17862.0
2023-11-28 09:35:00,172.3,172.62,172.13,172.35,4895.0,172.3,172.62,172.13,172.35,4895.0
2023-11-28 09:40:00,172.47,172.52,171.43,171.5,10158.0,172.47,172.52,171.43,171.5,10158.0
2023-11-28 09:45:00,171.66,172.57,171.57,172.57,3175.0,171.66,172.57,171.57,172.57,3175.0
2023-11-28 09:50:00,172.46,172.57,171.67,171.81,6901.0,172.46,172.57,171.67,171.81,6901.0
2023-11-28 09:55:00,171.8,172.01,171.57,172.01,4379.0,171.8,172.01,171.57,172.01,4379.0
2023-11-28 10:00:00,172.26,173.14,172.26,173.09,5994.0,172.26,173.14,172.26,173.09,5994.0
2023-11-28 10:05:00,173.13,173.26,172.66,173.26,10783.0,173.13,173.26,172.66,173.26,10783.0
2023-11-28 10:10:00,173.23,173.25,172.69,172.92,8615.0,173.23,173.25,172.69,172.92,8615.0
2023-11-28 10:15:00,172.93,173.43,172.88,173.34,7558.0,172.93,173.43,172.88,173.34,7558.0
2023-11-28 10:20:00,173.43,173.64,173.13,173.22,7595.0,173.43,173.64,173.13,173.22,7595.0
2023-11-28 10:25:00,173.31,173.67,173.2,173.34,3650.0,173.31,173.67,173.2,173.34,3650.0
2023-11-28 10:30:00,173.5,173.54,173.23,173.54,2181.0,173.5,173.54,173.23,173.54,2181.0
2023-11-28 10:35:00,173.56,173.91,173.45,173.9,5641.0,173.56,173.91,173.45,173.9,5641.0
2023-11-28 10:40:00,173.88,174.57,173.87,174.52,1600.0,173.88,174.57,173.87,174.52,1600.0
2023-11-28 10:45:00,174.46,174.5,174.15,174.15,3532.0,174.46,174.5,174.15,174.15,3532.0
2023-11-28 10:50:00,174.24,174.38,174.19,174.34,1305.0,174.24,174.38,174.19,174.34,1305.0
2023-11-28 10:55:00,174.23,174.5,173.8,174.03,10748.0,174.23,174.5,173.8,174.03,10748.0
2023-11-28 11:00:00,174.02,174.16,173.6,173.85,12364.0,174.02,174.16,173.6,173.85,12364.0
2023-11-28 11:05:00,173.85,173.92,173.36,173.66,14377.0,173.85,173.92,173.36,173.66,14377.0
2023-11-28 11:10:00,173.66,173.96,173.66,173.96,2074.0,173.66,173.96,173.66,173.96,2074.0
2023-11-28 11:15:00,173.94,173.96,173.59,173.74,8787.0,173.94,173.96,173.59,173.74,8787.0
2023-11-28 11:20:00,173.96,174.0,173.58,173.89,4724.0,173.96,174.0,173.58,173.89,4724.0
2023-11-28 11:25:00,174.0,174.53,174.0,174.47,25788.0,174.0,174.53,174.0,174.47,25788.0
2023-11-28 11:30:00,174.44,174.47,174.19,174.19,4580.0,174.44,174.47,174.19,174.19,4580.0
2023-11-28 11:35:00,174.26,174.27,173.98,174.05,3750.0,174.26,174.27,173.98,174.05,3750.0
2023-11-28 11:40:00,174.09,174.2,173.98,174.09,2974.0,174.09,174.2,173.98,174.09,2974.0
2023-11-28 11:45:00,174.06,174.23,173.96,174.07,2350.0,174.06,174.23,173.96,174.07,2350.0
2023-11-28 11:50:00,174.04,174.04,173.9,173.97,2650.0,174.04,174.04,173.9,173.97,2650.0
2023-11-28 11:55:00,174.03,174.34,173.94,174.34,4450.0,174.03,174.34,173.94,174.34,4450.0
2023-11-28 12:00:00,174.4,174.65,174.35,174.64,1688.0,174.4,174.65,174.35,174.64,1688.0
2023-11-28 12:05:00,174.57,174.63,173.84,174.16,26621.0,174.57,174.63,173.84,174.16,26621.0
2023-11-28 12:10:00,174.03,174.23,174.0,174.05,5631.0,174.03,174.23,174.0,174.05,5631.0
2023-11-28 12:15:00,174.07,174.29,173.97,174.13,3295.0,174.07,174.29,173.97,174.13,3295.0
2023-11-28 12:20:00,174.2,174.32,174.1,174.32,3341.0,174.2,174.32,174.1,174.32,3341.0
2023-11-28 12:25:00,174.32,174.32,174.06,174.15,1494.0,174.32,174.32,174.06,174.15,1494.0
2023-11-28 12:30:00,174.19,174.19,173.82,173.86,3950.0,174.19,174.19,173.82,173.86,3950.0
2023-11-28 12:35:00,173.93,174.08,173.93,174.07,1856.0,173.93,174.08,173.93,174.07,1856.0
2023-11-28 12:40:00,174.0,174.05,174.0,174.05,200.0,174.0,174.05,174.0,174.05,200.0
2023-11-28 12:45:00,174.0,174.09,174.0,174.09,700.0,174.0,174.09,174.0,174.09,700.0
2023-11-28 12:50:00,173.95,174.24,173.93,174.11,6496.0,173.95,174.24,173.93,174.11,6496.0
2023-11-28 12:55:00,174.18,174.18,173.9,174.03,4135.0,174.18,174.18,173.9,174.03,4135.0
2023-11-28 13:00:00,173.98,174.12,173.9,173.98,3528.0,173.98,174.12,173.9,173.98,3528.0
2023-11-28 13:05:00,174.0,174.18,174.0,174.11,500.0,174.0,174.18,174.0,174.11,500.0
2023-11-28 13:10:00,173.96,174.05,173.72,173.89,1975.0,173.96,174.05,173.72,173.89,1975.0
2023-11-28 13:15:00,173.83,173.93,173.83,173.83,550.0,173.83,173.93,173.83,173.83,550.0
2023-11-28 13:20:00,173.93,173.95,173.8,173.8,1505.0,173.93,173.95,173.8,173.8,1505.0
2023-11-28 13:25:00,173.8,173.91,173.76,173.83,1413.0,173.8,173.91,173.76,173.83,1413.0
2023-11-28 13:30:00,173.87,174.14,173.79,173.84,8528.0,173.87,174.14,173.79,173.84,8528.0
2023-11-28 13:35:00,173.98,174.0,173.98,174.0,200.0,173.98,174.0,173.98,174.0,200.0
2023-11-28 13:40:00,173.97,174.25,173.94,173.95,7004.0,173.97,174.25,173.94,173.95,7004.0
2023-11-28 13:45:00,174.08,174.24,174.08,174.24,400.0,174.08,174.24,174.08,174.24,400.0
2023-11-28 13:50:00,174.15,174.35,173.87,174.24,10358.0,174.15,174.35,173.87,174.24,10358.0
2023-11-28 13:55:00,173.99,174.09,173.89,174.08,1640.0,173.99,174.09,173.89,174.08,1640.0
2023-11-28 14:00:00,174.1,174.26,174.09,174.22,800.0,174.1,174.26,174.09,174.22,800.0
2023-11-28 14:05:00,174.24,174.24,174.12,174.24,900.0,174.24,174.24,174.12,174.24,900.0
2023-11-28 14:10:00,174.24,174.33,174.17,174.29,2181.0,174.24,174.33,174.17,174.29,2181.0
2023-11-28 14:15:00,174.3,174.35,174.23,174.26,3256.0,174.3,174.35,174.23,174.26,3256.0
2023-11-28 14:20:00,174.29,174.51,174.26,174.26,2700.0,174.29,174.51,174.26,174.26,2700.0
2023-11-28 14:25:00,174.41,174.41,174.33,174.38,1517.0,174.41,174.41,174.33,174.38,1517.0
2023-11-28 14:30:00,174.36,174.39,174.25,174.29,3597.0,174.36,174.39,174.25,174.29,3597.0
2023-11-28 14:35:00,174.28,174.32,174.05,174.31,8169.0,174.28,174.32,174.05,174.31,8169.0
2023-11-28 14:40:00,174.31,174.41,174.31,174.41,1300.0,174.31,174.41,174.31,174.41,1300.0
2023-11-28 14:45:00,174.3,174.3,173.97,174.03,6884.0,174.3,174.3,173.97,174.03,6884.0
2023-11-28 14:50:00,174.05,174.27,173.91,173.91,15952.0,174.05,174.27,173.91,173.91,15952.0
2023-11-28 14:55:00,174.01,174.17,173.88,174.02,4718.0,174.01,174.17,173.88,174.02,4718.0
2023-11-28 15:00:00,174.11,174.28,173.9,174.08,12218.0,174.11,174.28,173.9,174.08,12218.0
2023-11-28 15:05:00,174.1,174.12,174.02,174.03,2026.0,174.1,174.12,174.02,174.03,2026.0
2023-11-28 15:10:00,174.18,174.18,173.9,174.08,4445.0,174.18,174.18,173.9,174.08,4445.0
2023-11-28 15:15:00,174.07,174.17,174.03,174.03,2236.0,174.07,174.17,174.03,174.03,2236.0
2023-11-28 15:20:00,174.0,174.04,173.86,174.02,3326.0,174.0,174.04,173.86,174.02,3326.0
2023-11-28 15:25:00,173.94,174.26,173.93,174.21,6834.0,173.94,174.26,173.93,174.21,6834.0
2023-11-28 15:30:00,174.18,174.4,174.17,174.28,6717.0,174.18,174.4,174.17,174.28,6717.0
2023-11-28 15:35:00,174.35,174.46,174.3,174.38,5919.0,174.35,174.46,174.3,174.38,5919.0
2023-11-28 15:40:00,174.35,174.54,174.3,174.54,6108.0,174.35,174.54,174.3,174.54,6108.0
2023-11-28 15:45:00,174.51,174.74,174.44,174.74,10881.0,174.51,174.74,174.44,174.74,10881.0
2023-11-28 15:50:00,174.79,174.94,174.68,174.72,29734.0,174.79,174.94,174.68,174.72,29734.0
2023-11-28 15:55:00,174.71,174.81,174.5,174.75,87671.0,174.71,174.81,174.5,174.75,87671.0
2023-11-29 09:30:00,176.42,177.82,176.01,177.82,11779.0,176.42,177.82,176.01,177.82,11779.0
2023-11-29 09:35:00,177.45,178.54,177.41,178.54,3862.0,177.45,178.54,177.41,178.54,3862.0
2023-11-29 09:40:00,178.25,178.78,178.09,178.65,7004.0,178.25,178.78,178.09,178.65,7004.0
2023-11-29 09:45:00,178.66,178.79,178.3,178.63,2150.0,178.66,178.79,178.3,178.63,2150.0
2023-11-29 09:50:00,178.64,179.14,178.52,178.99,7762.0,178.64,179.14,178.52,178.99,7762.0
2023-11-29 09:55:00,178.96,178.96,178.14,178.48,9333.0,178.96,178.96,178.14,178.48,9333.0
2023-11-29 10:00:00,178.45,179.13,178.44,178.81,6269.0,178.45,179.13,178.44,178.81,6269.0
2023-11-29 10:05:00,178.84,178.84,178.37,178.46,6761.0,178.84,178.84,178.37,178.46,6761.0
2023-11-29 10:10:00,178.46,178.59,178.3,178.5,8936.0,178.46,178.59,178.3,178.5,8936.0
2023-11-29 10:15:00,178.43,178.58,178.14,178.19,8924.0,178.43,178.58,178.14,178.19,8924.0
2023-11-29 10:20:00,178.2,178.29,177.8,177.81,11630.0,178.2,178.29,177.8,177.81,11630.0
2023-11-29 10:25:00,177.77,177.88,177.43,177.49,11851.0,177.77,177.88,177.43,177.49,11851.0
2023-11-29 10:30:00,177.46,177.57,177.3,177.43,12572.0,177.46,177.57,177.3,177.43,12572.0
2023-11-29 10:35:00,177.45,177.51,176.82,176.91,5786.0,177.45,177.51,176.82,176.91,5786.0
2023-11-29 10:40:00,176.86,176.87,176.29,176.31,28357.0,176.86,176.87,176.29,176.31,28357.0
2023-11-29 10:45:00,176.27,176.45,176.03,176.14,15231.0,176.27,176.45,176.03,176.14,15231.0
2023-11-29 10:50:00,176.24,176.49,176.22,176.3,3579.0,176.24,176.49,176.22,176.3,3579.0
2023-11-29 10:55:00,176.26,176.33,175.92,175.93,10029.0,176.26,176.33,175.92,175.93,10029.0
2023-11-29 11:00:00,175.87,176.02,175.87,175.99,846.0,175.87,176.02,175.87,175.99,846.0
2023-11-29 11:05:00,176.14,176.15,175.66,175.83,3076.0,176.14,176.15,175.66,175.83,3076.0
2023-11-29 11:10:00,175.7,175.7,175.26,175.28,2831.0,175.7,175.7,175.26,175.28,2831.0
2023-11-29 11:15:00,175.05,175.2,174.5,174.8,23749.0,175.05,175.2,174.5,174.8,23749.0
2023-11-29 11:20:00,174.8,174.81,174.56,174.8,11155.0,174.8,174.81,174.56,174.8,11155.0
2023-11-29 11:25:00,174.63,174.69,174.49,174.49,3746.0,174.63,174.69,174.49,174.49,3746.0
2023-11-29 11:30:00,174.55,174.67,174.43,174.63,2000.0,174.55,174.67,174.43,174.63,2000.0
2023-11-29 11:35:00,174.63,174.78,174.58,174.61,18224.0,174.63,174.78,174.58,174.61,18224.0
2023-11-29 11:40:00,174.65,174.87,174.64,174.75,52053.0,174.65,174.87,174.64,174.75,52053.0
2023-11-29 11:45:00,174.81,175.31,174.77,175.09,17600.0,174.81,175.31,174.77,175.09,17600.0
2023-11-29 11:50:00,175.02,175.05,174.91,174.98,2245.0,175.02,175.05,174.91,174.98,2245.0
2023-11-29 11:55:00,174.93,175.21,174.92,175.06,4898.0,174.93,175.21,174.92,175.06,4898.0
2023-11-29 12:00:00,175.04,175.21,175.04,175.16,3555.0,175.04,175.21,175.04,175.16,3555.0
2023-11-29 12:05:00,175.26,175.68,175.26,175.68,5238.0,175.26,175.68,175.26,175.68,5238.0
2023-11-29 12:10:00,175.69,175.73,175.34,175.34,6416.0,175.69,175.73,175.34,175.34,6416.0
2023-11-29 12:15:00,175.42,175.44,175.36,175.38,3183.0,175.42,175.44,175.36,175.38,3183.0
2023-11-29 12:20:00,175.38,175.38,175.1,175.19,7649.0,175.38,175.38,175.1,175.19,7649.0
2023-11-29 12:25:00,175.18,175.28,174.87,174.92,3859.0,175.18,175.28,174.87,174.92,3859.0
2023-11-29 12:30:00,174.93,175.02,174.83,174.9,2025.0,174.93,175.02,174.83,174.9,2025.0
2023-11-29 12:35:00,174.89,175.45,174.89,175.45,7588.0,174.89,175.45,174.89,175.45,7588.0
2023-11-29 12:40:00,175.3,175.34,175.19,175.29,1634.0,175.3,175.34,175.19,175.29,1634.0
2023-11-29 12:45:00,175.21,175.59,175.21,175.59,2880.0,175.21,175.59,175.21,175.59,2880.0
2023-11-29 12:50:00,175.51,175.55,175.31,175.31,5080.0,175.51,175.55,175.31,175.31,5080.0
2023-11-29 12:55:00,175.37,175.41,175.21,175.41,5250.0,175.37,175.41,175.21,175.41,5250.0
2023-11-29 13:00:00,175.41,175.41,174.89,174.89,1940.0,175.41,175.41,174.89,174.89,1940.0
2023-11-29 13:05:00,174.93,175.0,174.83,174.83,1986.0,174.93,175.0,174.83,174.83,1986.0
2023-11-29 13:10:00,174.82,174.82,174.62,174.62,812.0,174.82,174.82,174.62,174.62,812.0
2023-11-29 13:15:00,174.53,174.53,174.03,174.03,2089.0,174.53,174.53,174.03,174.03,2089.0
2023-11-29 13:20:00,174.04,174.32,173.86,174.27,3982.0,174.04,174.32,173.86,174.27,3982.0
2023-11-29 13:25:00,174.18,174.51,174.13,174.36,4921.0,174.18,174.51,174.13,174.36,4921.0
2023-11-29 13:30:00,174.34,174.34,173.97,173.97,3427.0,174.34,174.34,173.97,173.97,3427.0
2023-11-29 13:35:00,174.04,174.38,173.81,174.35,24980.0,174.04,174.38,173.81,174.35,24980.0
2023-11-29 13:40:00,174.35,174.6,174.35,174.59,4955.0,174.35,174.6,174.35,174.59,4955.0
2023-11-29 13:45:00,174.61,174.75,174.5,174.63,3065.0,174.61,174.75,174.5,174.63,3065.0
2023-11-29 13:50:00,174.63,174.81,174.63,174.67,4483.0,174.63,174.81,174.63,174.67,4483.0
2023-11-29 13:55:00,174.68,174.81,174.66,174.77,2734.0,174.68,174.81,174.66,174.77,2734.0
2023-11-29 14:00:00,174.77,174.91,174.52,174.72,4998.0,174.77,174.91,174.52,174.72,4998.0
2023-11-29 14:05:00,174.84,174.89,174.76,174.78,1600.0,174.84,174.89,174.76,174.78,1600.0
2023-11-29 14:10:00,174.77,175.02,174.77,174.85,3556.0,174.77,175.02,174.77,174.85,3556.0
2023-11-29 14:15:00,174.92,174.97,174.72,174.72,3568.0,174.92,174.97,174.72,174.72,3568.0
2023-11-29 14:20:00,174.66,174.87,174.66,174.87,2423.0,174.66,174.87,174.66,174.87,2423.0
2023-11-29 14:25:00,174.84,174.84,174.55,174.64,4811.0,174.84,174.84,174.55,174.64,4811.0
2023-11-29 14:30:00,174.65,174.65,174.34,174.53,5674.0,174.65,174.65,174.34,174.53,5674.0
2023-11-29 14:35:00,174.45,174.46,173.72,173.77,11020.0,174.45,174.46,173.72,173.77,11020.0
2023-11-29 14:40:00,173.8,174.0,173.7,173.79,13238.0,173.8,174.0,173.7,173.79,13238.0
2023-11-29 14:45:00,173.73,174.04,173.6,173.66,9688.0,173.73,174.04,173.6,173.66,9688.0
2023-11-29 14:50:00,173.74,174.01,173.69,173.73,16772.0,173.74,174.01,173.69,173.73,16772.0
2023-11-29 14:55:00,173.74,173.94,173.74,173.77,7487.0,173.74,173.94,173.74,173.77,7487.0
2023-11-29 15:00:00,173.78,173.82,173.51,173.76,19475.0,173.78,173.82,173.51,173.76,19475.0
2023-11-29 15:05:00,173.78,174.04,173.7,173.97,29123.0,173.78,174.04,173.7,173.97,29123.0
2023-11-29 15:10:00,173.98,173.98,173.22,173.22,10743.0,173.98,173.98,173.22,173.22,10743.0
2023-11-29 15:15:00,173.27,173.35,172.79,172.84,21545.0,173.27,173.35,172.79,172.84,21545.0
2023-11-29 15:20:00,172.87,173.0,172.83,172.83,9740.0,172.87,173.0,172.83,172.83,9740.0
2023-11-29 15:25:00,172.8,172.93,172.7,172.93,6370.0,172.8,172.93,172.7,172.93,6370.0
2023-11-29 15:30:00,172.93,172.93,172.6,172.61,9257.0,172.93,172.93,172.6,172.61,9257.0
2023-11-29 15:35:00,172.58,172.65,172.44,172.47,12530.0,172.58,172.65,172.44,172.47,12530.0
2023-11-29 15:40:00,172.48,172.75,172.45,172.73,12301.0,172.48,172.75,172.45,172.73,12301.0
2023-11-29 15:45:00,172.75,173.19,172.67,173.17,14087.0,172.75,173.19,172.67,173.17,14087.0
2023-11-29 15:50:00,173.27,173.39,173.0,173.03,36494.0,173.27,173.39,173.0,173.03,36494.0
2023-11-29 15:55:00,173.0,173.39,172.81,173.36,86599.0,173.0,173.39,172.81,173.36,86599.0
2023-11-30 09:30:00,174.95,175.19,173.13,173.97,24491.0,174.95,175.19,173.13,173.97,24491.0
2023-11-30 09:35:00,173.62,174.57,173.2,173.46,5839.0,173.62,174.57,173.2,173.46,5839.0
2023-11-30 09:40:00,173.15,173.59,173.11,173.33,9041.0,173.15,173.59,173.11,173.33,9041.0
2023-11-30 09:45:00,173.33,173.33,171.01,171.25,23269.0,173.33,173.33,171.01,171.25,23269.0
2023-11-30 09:50:00,171.27,172.25,171.27,172.15,5102.0,171.27,172.25,171.27,172.15,5102.0
2023-11-30 09:55:00,172.04,172.82,171.86,172.82,2452.0,172.04,172.82,171.86,172.82,2452.0
2023-11-30 10:00:00,172.77,172.87,172.13,172.13,3968.0,172.77,172.87,172.13,172.13,3968.0
2023-11-30 10:05:00,172.28,172.87,172.1,172.51,10481.0,172.28,172.87,172.1,172.51,10481.0
2023-11-30 10:10:00,172.6,172.68,172.31,172.6,6232.0,172.6,172.68,172.31,172.6,6232.0
2023-11-30 10:15:00,172.68,173.0,172.5,172.74,4134.0,172.68,173.0,172.5,172.74,4134.0
2023-11-30 10:20:00,172.78,173.43,172.72,173.43,5505.0,172.78,173.43,172.72,173.43,5505.0
2023-11-30 10:25:00,173.27,173.27,172.76,172.76,2155.0,173.27,173.27,172.76,172.76,2155.0
2023-11-30 10:30:00,172.72,172.83,172.54,172.83,2816.0,172.72,172.83,172.54,172.83,2816.0
2023-11-30 10:35:00,172.63,172.78,171.8,171.8,22676.0,172.63,172.78,171.8,171.8,22676.0
2023-11-30 10:40:00,171.88,172.36,171.87,172.25,5829.0,171.88,172.36,171.87,172.25,5829.0
2023-11-30 10:45:00,172.18,172.18,171.7,171.83,17960.0,172.18,172.18,171.7,171.83,17960.0
2023-11-30 10:50:00,171.81,172.11,171.81,172.06,2011.0,171.81,172.11,171.81,172.06,2011.0
2023-11-30 10:55:00,172.01,172.92,172.0,172.92,3226.0,172.01,172.92,172.0,172.92,3226.0
2023-11-30 11:00:00,172.9,173.27,172.75,173.08,2300.0,172.9,173.27,172.75,173.08,2300.0
2023-11-30 11:05:00,173.08,173.08,172.73,172.81,2282.0,173.08,173.08,172.73,172.81,2282.0
2023-11-30 11:10:00,172.81,173.25,172.8,173.22,5310.0,172.81,173.25,172.8,173.22,5310.0
2023-11-30 11:15:00,173.2,173.62,172.75,172.83,13718.0,173.2,173.62,172.75,172.83,13718.0
2023-11-30 11:20:00,173.08,173.49,172.97,173.33,1100.0,173.08,173.49,172.97,173.33,1100.0
2023-11-30 11:25:00,173.37,173.48,172.9,173.11,3026.0,173.37,173.48,172.9,173.11,3026.0
2023-11-30 11:30:00,173.03,173.21,172.86,173.03,4584.0,173.03,173.21,172.86,173.03,4584.0
2023-11-30 11:35:00,173.04,173.11,172.76,173.09,8476.0,173.04,173.11,172.76,173.09,8476.0
2023-11-30 11:40:00,172.99,173.13,172.9,173.01,4096.0,172.99,173.13,172.9,173.01,4096.0
2023-11-30 11:45:00,173.02,173.04,172.72,172.72,3714.0,173.02,173.04,172.72,172.72,3714.0
2023-11-30 11:50:00,172.72,172.97,172.71,172.83,4678.0,172.72,172.97,172.71,172.83,4678.0
2023-11-30 11:55:00,172.72,172.92,172.43,172.49,7299.0,172.72,172.92,172.43,172.49,7299.0
2023-11-30 12:00:00,172.49,173.0,172.48,172.92,8014.0,172.49,173.0,172.48,172.92,8014.0
2023-11-30 12:05:00,173.04,173.18,172.92,173.13,3102.0,173.04,173.18,172.92,173.13,3102.0
2023-11-30 12:10:00,173.04,173.24,172.86,173.24,4823.0,173.04,173.24,172.86,173.24,4823.0
2023-11-30 12:15:00,173.27,173.27,172.53,172.73,5084.0,173.27,173.27,172.53,172.73,5084.0
2023-11-30 12:20:00,172.8,172.8,172.48,172.68,1601.0,172.8,172.8,172.48,172.68,1601.0
2023-11-30 12:25:00,172.56,172.67,172.44,172.6,3365.0,172.56,172.67,172.44,172.6,3365.0
2023-11-30 12:30:00,172.7,172.81,172.56,172.81,3198.0,172.7,172.81,172.56,172.81,3198.0
2023-11-30 12:35:00,172.89,172.91,172.69,172.8,2020.0,172.89,172.91,172.69,172.8,2020.0
2023-11-30 12:40:00,172.81,173.23,172.81,173.16,3147.0,172.81,173.23,172.81,173.16,3147.0
2023-11-30 12:45:00,173.16,173.3,172.94,173.15,8102.0,173.16,173.3,172.94,173.15,8102.0
2023-11-30 12:50:00,173.15,173.28,172.96,173.1,2619.0,173.15,173.28,172.96,173.1,2619.0
2023-11-30 12:55:00,173.03,173.33,172.96,173.24,2790.0,173.03,173.33,172.96,173.24,2790.0
2023-11-30 13:00:00,173.23,173.4,172.78,172.78,15330.0,173.23,173.4,172.78,172.78,15330.0
2023-11-30 13:05:00,172.81,172.81,172.59,172.66,900.0,172.81,172.81,172.59,172.66,900.0
2023-11-30 13:10:00,172.67,172.74,172.58,172.59,3701.0,172.67,172.74,172.58,172.59,3701.0
2023-11-30 13:15:00,172.66,172.91,172.66,172.88,2407.0,172.66,172.91,172.66,172.88,2407.0
2023-11-30 13:20:00,172.93,173.17,172.92,173.12,3544.0,172.93,173.17,172.92,173.12,3544.0
2023-11-30 13:25:00,173.18,173.26,173.05,173.05,2589.0,173.18,173.26,173.05,173.05,2589.0
2023-11-30 13:30:00,173.06,173.31,173.0,173.3,1823.0,173.06,173.31,173.0,173.3,1823.0
2023-11-30 13:35:00,173.29,173.56,173.23,173.25,3594.0,173.29,173.56,173.23,173.25,3594.0
2023-11-30 13:40:00,173.24,173.49,173.19,173.43,3928.0,173.24,173.49,173.19,173.43,3928.0
2023-11-30 13:45:00,173.43,173.43,172.8,172.82,14886.0,173.43,173.43,172.8,172.82,14886.0
2023-11-30 13:50:00,172.86,172.98,172.67,172.67,2342.0,172.86,172.98,172.67,172.67,2342.0
2023-11-30 13:55:00,172.84,173.3,172.84,173.3,5063.0,172.84,173.3,172.84,173.3,5063.0
2023-11-30 14:00:00,173.26,173.56,173.26,173.51,3626.0,173.26,173.56,173.26,173.51,3626.0
2023-11-30 14:05:00,173.49,173.56,173.38,173.49,2988.0,173.49,173.56,173.38,173.49,2988.0
2023-11-30 14:10:00,173.45,173.82,173.45,173.51,5751.0,173.45,173.82,173.45,173.51,5751.0
2023-11-30 14:15:00,173.51,173.7,173.5,173.64,4249.0,173.51,173.7,173.5,173.64,4249.0
2023-11-30 14:20:00,173.6,173.7,173.53,173.62,1949.0,173.6,173.7,173.53,173.62,1949.0
2023-11-30 14:25:00,173.62,173.68,173.5,173.61,2092.0,173.62,173.68,173.5,173.61,2092.0
2023-11-30 14:30:00,173.61,173.71,173.53,173.71,3731.0,173.61,173.71,173.53,173.71,3731.0
2023-11-30 14:35:00,173.69,173.71,173.36,173.58,9005.0,173.69,173.71,173.36,173.58,9005.0
2023-11-30 14:40:00,173.68,174.03,173.51,173.99,4169.0,173.68,174.03,173.51,173.99,4169.0
2023-11-30 14:45:00,173.93,173.99,173.77,173.99,4057.0,173.93,173.99,173.77,173.99,4057.0
2023-11-30 14:50:00,173.98,174.04,173.86,173.91,5904.0,173.98,174.04,173.86,173.91,5904.0
2023-11-30 14:55:00,173.97,174.02,173.87,173.89,9175.0,173.97,174.02,173.87,173.89,9175.0
2023-11-30 15:00:00,173.95,173.95,173.77,173.8,3099.0,173.95,173.95,173.77,173.8,3099.0
2023-11-30 15:05:00,173.77,173.78,173.59,173.72,4256.0,173.77,173.78,173.59,173.72,4256.0
2023-11-30 15:10:00,173.71,173.99,173.6,173.82,8234.0,173.71,173.99,173.6,173.82,8234.0
2023-11-30 15:15:00,173.82,173.87,173.5,173.53,9510.0,173.82,173.87,173.5,173.53,9510.0
2023-11-30 15:20:00,173.47,174.01,173.47,173.68,6223.0,173.47,174.01,173.47,173.68,6223.0
2023-11-30 15:25:00,173.72,173.84,173.59,173.84,4725.0,173.72,173.84,173.59,173.84,4725.0
2023-11-30 15:30:00,173.91,174.12,173.85,174.09,4022.0,173.91,174.12,173.85,174.09,4022.0
2023-11-30 15:35:00,174.09,174.13,173.46,173.52,26626.0,174.09,174.13,173.46,173.52,26626.0
2023-11-30 15:40:00,173.52,173.89,173.5,173.89,12574.0,173.52,173.89,173.5,173.89,12574.0
2023-11-30 15:45:00,173.78,174.13,173.57,174.06,18875.0,173.78,174.13,173.57,174.06,18875.0
2023-11-30 15:50:00,174.13,174.45,173.93,174.31,37543.0,174.13,174.45,173.93,174.31,37543.0
2023-11-30 15:55:00,174.37,174.63,174.0,174.27,220084.0,174.37,174.63,174.0,174.27,220084.0
2023-12-01 09:30:00,174.04,175.37,174.04,175.37,16804.0,174.04,175.37,174.04,175.37,16804.0
2023-12-01 09:35:00,175.42,175.87,174.88,175.87,8920.0,175.42,175.87,174.88,175.87,8920.0
2023-12-01 09:40:00,176.0,176.62,176.0,176.37,6893.0,176.0,176.62,176.0,176.37,6893.0
2023-12-01 09:45:00,176.36,176.36,175.51,175.52,4900.0,176.36,176.36,175.51,175.52,4900.0
2023-12-01 09:50:00,175.86,176.06,175.34,175.89,5450.0,175.86,176.06,175.34,175.89,5450.0
2023-12-01 09:55:00,176.22,176.32,175.93,176.31,11596.0,176.22,176.32,175.93,176.31,11596.0
2023-12-01 10:00:00,176.45,177.75,176.45,177.23,19943.0,176.45,177.75,176.45,177.23,19943.0
2023-12-01 10:05:00,177.23,177.28,176.78,176.83,12587.0,177.23,177.28,176.78,176.83,12587.0
2023-12-01 10:10:00,176.97,177.47,176.76,176.91,9091.0,176.97,177.47,176.76,176.91,9091.0
2023-12-01 10:15:00,177.04,177.05,176.71,176.88,6556.0,177.04,177.05,176.71,176.88,6556.0
2023-12-01 10:20:00,177.1,177.22,176.78,177.0,5508.0,177.1,177.22,176.78,177.0,5508.0
2023-12-01 10:25:00,177.11,177.11,176.44,176.44,5383.0,177.11,177.11,176.44,176.44,5383.0
2023-12-01 10:30:00,176.4,176.86,176.34,176.83,4572.0,176.4,176.86,176.34,176.83,4572.0
2023-12-01 10:35:00,177.0,177.14,176.93,177.03,2179.0,177.0,177.14,176.93,177.03,2179.0
2023-12-01 10:40:00,177.14,177.28,177.01,177.27,8780.0,177.14,177.28,177.01,177.27,8780.0
2023-12-01 10:45:00,177.26,177.26,176.87,176.97,13557.0,177.26,177.26,176.87,176.97,13557.0
2023-12-01 10:50:00,176.97,177.32,176.96,177.31,6100.0,176.97,177.32,176.96,177.31,6100.0
2023-12-01 10:55:00,177.22,177.27,177.01,177.16,6539.0,177.22,177.27,177.01,177.16,6539.0
2023-12-01 11:00:00,177.09,177.33,176.81,177.19,9253.0,177.09,177.33,176.81,177.19,9253.0
2023-12-01 11:05:00,177.19,177.77,176.9,177.77,7968.0,177.19,177.77,176.9,177.77,7968.0
2023-12-01 11:10:00,177.78,177.86,177.42,177.47,11648.0,177.78,177.86,177.42,177.47,11648.0
2023-12-01 11:15:00,177.52,177.91,177.52,177.7,7600.0,177.52,177.91,177.52,177.7,7600.0
2023-12-01 11:20:00,177.74,177.75,177.38,177.49,4388.0,177.74,177.75,177.38,177.49,4388.0
2023-12-01 11:25:00,177.49,177.58,177.33,177.5,2794.0,177.49,177.58,177.33,177.5,2794.0
2023-12-01 11:30:00,177.62,177.62,177.18,177.28,2364.0,177.62,177.62,177.18,177.28,2364.0
2023-12-01 11:35:00,177.41,177.54,177.23,177.31,2751.0,177.41,177.54,177.23,177.31,2751.0
2023-12-01 11:40:00,177.21,177.66,177.2,177.66,3288.0,177.21,177.66,177.2,177.66,3288.0
2023-12-01 11:45:00,177.62,177.69,177.24,177.53,4073.0,177.62,177.69,177.24,177.53,4073.0
2023-12-01 11:50:00,177.41,177.92,177.4,177.79,3213.0,177.41,177.92,177.4,177.79,3213.0
2023-12-01 11:55:00,177.85,177.99,177.7,177.71,3782.0,177.85,177.99,177.7,177.71,3782.0
2023-12-01 12:00:00,177.57,177.71,177.53,177.63,2830.0,177.57,177.71,177.53,177.63,2830.0
2023-12-01 12:05:00,177.61,177.93,177.61,177.88,3133.0,177.61,177.93,177.61,177.88,3133.0
2023-12-01 12:10:00,177.95,178.42,177.88,178.19,2036.0,177.95,178.42,177.88,178.19,2036.0
2023-12-01 12:15:00,178.29,178.36,178.0,178.0,3571.0,178.29,178.36,178.0,178.0,3571.0
2023-12-01 12:20:00,178.0,178.5,177.99,178.5,3973.0,178.0,178.5,177.99,178.5,3973.0
2023-12-01 12:25:00,178.39,178.62,178.38,178.52,2389.0,178.39,178.62,178.38,178.52,2389.0
2023-12-01 12:30:00,178.59,178.67,178.42,178.5,6746.0,178.59,178.67,178.42,178.5,6746.0
2023-12-01 12:35:00,178.49,178.69,178.49,178.56,5461.0,178.49,178.69,178.49,178.56,5461.0
2023-12-01 12:40:00,178.54,178.81,178.54,178.79,4070.0,178.54,178.81,178.54,178.79,4070.0
2023-12-01 12:45:00,178.79,179.06,178.78,179.05,6120.0,178.79,179.06,178.78,179.05,6120.0
2023-12-01 12:50:00,179.05,179.12,178.81,178.84,3749.0,179.05,179.12,178.81,178.84,3749.0
2023-12-01 12:55:00,178.94,179.13,178.94,179.02,3741.0,178.94,179.13,178.94,179.02,3741.0
2023-12-01 13:00:00,179.14,179.14,178.95,179.03,4319.0,179.14,179.14,178.95,179.03,4319.0
2023-12-01 13:05:00,178.98,179.06,178.81,178.89,4569.0,178.98,179.06,178.81,178.89,4569.0
2023-12-01 13:10:00,178.88,179.04,178.85,178.92,7103.0,178.88,179.04,178.85,178.92,7103.0
2023-12-01 13:15:00,178.92,178.95,178.79,178.81,3782.0,178.92,178.95,178.79,178.81,3782.0
2023-12-01 13:20:00,178.82,178.82,178.58,178.58,12187.0,178.82,178.82,178.58,178.58,12187.0
2023-12-01 13:25:00,178.67,178.74,178.45,178.5,5209.0,178.67,178.74,178.45,178.5,5209.0
2023-12-01 13:30:00,178.42,178.53,178.24,178.3,12339.0,178.42,178.53,178.24,178.3,12339.0
2023-12-01 13:35:00,178.3,178.3,178.16,178.16,1391.0,178.3,178.3,178.16,178.16,1391.0
2023-12-01 13:40:00,178.17,178.46,178.16,178.33,10805.0,178.17,178.46,178.16,178.33,10805.0
2023-12-01 13:45:00,178.33,178.4,178.26,178.31,3894.0,178.33,178.4,178.26,178.31,3894.0
2023-12-01 13:50:00,178.31,178.56,178.22,178.23,4231.0,178.31,178.56,178.22,178.23,4231.0
2023-12-01 13:55:00,178.23,178.57,178.23,178.43,1293.0,178.23,178.57,178.23,178.43,1293.0
2023-12-01 14:00:00,178.3,178.32,178.06,178.22,6146.0,178.3,178.32,178.06,178.22,6146.0
2023-12-01 14:05:00,178.33,178.33,178.11,178.18,6103.0,178.33,178.33,178.11,178.18,6103.0
2023-12-01 14:10:00,178.25,178.29,178.16,178.19,2581.0,178.25,178.29,178.16,178.19,2581.0
2023-12-01 14:15:00,178.19,178.23,177.77,177.94,9298.0,178.19,178.23,177.77,177.94,9298.0
2023-12-01 14:20:00,178.02,178.55,177.99,178.47,26298.0,178.02,178.55,177.99,178.47,26298.0
2023-12-01 14:25:00,178.47,178.75,178.45,178.45,8341.0,178.47,178.75,178.45,178.45,8341.0
2023-12-01 14:30:00,178.46,178.56,178.35,178.45,4430.0,178.46,178.56,178.35,178.45,4430.0
2023-12-01 14:35:00,178.45,178.72,178.41,178.68,3327.0,178.45,178.72,178.41,178.68,3327.0
2023-12-01 14:40:00,178.71,179.28,178.62,179.28,29781.0,178.71,179.28,178.62,179.28,29781.0
2023-12-01 14:45:00,179.22,179.47,179.02,179.47,19844.0,179.22,179.47,179.02,179.47,19844.0
2023-12-01 14:50:00,179.31,179.63,179.31,179.63,2980.0,179.31,179.63,179.31,179.63,2980.0
2023-12-01 14:55:00,179.63,179.79,179.53,179.72,9790.0,179.63,179.79,179.53,179.72,9790.0
2023-12-01 15:00:00,179.72,179.91,179.48,179.5,18142.0,179.72,179.91,179.48,179.5,18142.0
2023-12-01 15:05:00,179.5,179.51,179.3,179.3,7231.0,179.5,179.51,179.3,179.3,7231.0
2023-12-01 15:10:00,179.28,179.6,179.28,179.39,6768.0,179.28,179.6,179.28,179.39,6768.0
2023-12-01 15:15:00,179.38,179.42,179.15,179.16,5713.0,179.38,179.42,179.15,179.16,5713.0
2023-12-01 15:20:00,179.22,179.33,179.13,179.25,9981.0,179.22,179.33,179.13,179.25,9981.0
2023-12-01 15:25:00,179.25,179.67,179.25,179.64,9579.0,179.25,179.67,179.25,179.64,9579.0
2023-12-01 15:30:00,179.59,179.87,179.56,179.87,4931.0,179.59,179.87,179.56,179.87,4931.0
2023-12-01 15:35:00,179.87,179.87,179.57,179.72,10083.0,179.87,179.87,179.57,179.72,10083.0
2023-12-01 15:40:00,179.74,179.9,179.59,179.63,16559.0,179.74,179.9,179.59,179.63,16559.0
2023-12-01 15:45:00,179.59,179.67,179.47,179.61,19563.0,179.59,179.67,179.47,179.61,19563.0
2023-12-01 15:50:00,179.62,179.62,178.95,179.08,58974.0,179.62,179.62,178.95,179.08,58974.0
2023-12-01 15:55:00,179.08,179.28,178.59,178.98,122268.0,179.08,179.28,178.59,178.98,122268.0
2023-12-04 09:30:00,176.98,177.65,176.19,177.65,22402.0,176.98,177.65,176.19,177.65,22402.0
2023-12-04 09:35:00,177.95,178.77,177.66,178.59,11672.0,177.95,178.77,177.66,178.59,11672.0
2023-12-04 09:40:00,178.71,178.71,177.77,177.89,8714.0,178.71,178.71,177.77,177.89,8714.0
2023-12-04 09:45:00,177.99,179.11,177.91,178.31,8754.0,177.99,179.11,177.91,178.31,8754.0
2023-12-04 09:50:00,178.28,178.37,178.13,178.2,4728.0,178.28,178.37,178.13,178.2,4728.0
2023-12-04 09:55:00,178.41,178.41,177.64,177.88,5721.0,178.41,178.41,177.64,177.88,5721.0
2023-12-04 10:00:00,177.88,178.24,177.77,178.17,7900.0,177.88,178.24,177.77,178.17,7900.0
2023-12-04 10:05:00,178.26,178.41,177.88,178.35,12304.0,178.26,178.41,177.88,178.35,12304.0
2023-12-04 10:10:00,178.25,178.85,178.17,178.73,7303.0,178.25,178.85,178.17,178.73,7303.0
2023-12-04 10:15:00,178.85,179.0,178.61,179.0,5769.0,178.85,179.0,178.61,179.0,5769.0
2023-12-04 10:20:00,179.1,179.34,178.95,179.12,7174.0,179.1,179.34,178.95,179.12,7174.0
2023-12-04 10:25:00,179.25,179.42,178.78,178.87,8074.0,179.25,179.42,178.78,178.87,8074.0
2023-12-04 10:30:00,178.93,178.93,178.27,178.27,4902.0,178.93,178.93,178.27,178.27,4902.0
2023-12-04 10:35:00,178.29,178.29,177.79,178.12,4572.0,178.29,178.29,177.79,178.12,4572.0
2023-12-04 10:40:00,178.23,178.59,178.2,178.58,2510.0,178.23,178.59,178.2,178.58,2510.0
2023-12-04 10:45:00,178.44,179.36,178.42,179.28,9481.0,178.44,179.36,178.42,179.28,9481.0
2023-12-04 10:50:00,179.25,179.35,178.34,178.41,13401.0,179.25,179.35,178.34,178.41,13401.0
2023-12-04 10:55:00,178.4,178.5,178.05,178.13,4852.0,178.4,178.5,178.05,178.13,4852.0
2023-12-04 11:00:00,178.09,178.36,178.09,178.28,7942.0,178.09,178.36,178.09,178.28,7942.0
2023-12-04 11:05:00,178.28,178.86,178.17,178.84,4841.0,178.28,178.86,178.17,178.84,4841.0
2023-12-04 11:10:00,178.85,178.94,178.65,178.94,5722.0,178.85,178.94,178.65,178.94,5722.0
2023-12-04 11:15:00,178.95,179.19,178.94,178.99,6643.0,178.95,179.19,178.94,178.99,6643.0
2023-12-04 11:20:00,179.05,179.69,179.05,179.67,6872.0,179.05,179.69,179.05,179.67,6872.0
2023-12-04 11:25:00,179.48,179.55,179.33,179.37,1679.0,179.48,179.55,179.33,179.37,1679.0
2023-12-04 11:30:00,179.4,179.47,179.11,179.13,4747.0,179.4,179.47,179.11,179.13,4747.0
2023-12-04 11:35:00,179.15,179.26,178.99,179.17,4265.0,179.15,179.26,178.99,179.17,4265.0
2023-12-04 11:40:00,179.26,179.67,179.23,179.57,5149.0,179.26,179.67,179.23,179.57,5149.0
2023-12-04 11:45:00,179.48,179.54,179.12,179.27,6268.0,179.48,179.54,179.12,179.27,6268.0
2023-12-04 11:50:00,179.3,179.49,179.29,179.29,3796.0,179.3,179.49,179.29,179.29,3796.0
2023-12-04 11:55:00,179.27,179.8,179.25,179.71,7591.0,179.27,179.8,179.25,179.71,7591.0
2023-12-04 12:00:00,179.71,179.76,179.31,179.55,9096.0,179.71,179.76,179.31,179.55,9096.0
2023-12-04 12:05:00,179.56,179.56,179.0,179.0,3957.0,179.56,179.56,179.0,179.0,3957.0
2023-12-04 12:10:00,179.03,179.37,179.0,179.3,2387.0,179.03,179.37,179.0,179.3,2387.0
2023-12-04 12:15:00,179.34,179.52,179.27,179.5,2286.0,179.34,179.52,179.27,179.5,2286.0
2023-12-04 12:20:00,179.57,179.66,179.47,179.64,2450.0,179.57,179.66,179.47,179.64,2450.0
2023-12-04 12:25:00,179.64,179.66,179.43,179.65,7357.0,179.64,179.66,179.43,179.65,7357.0
2023-12-04 12:30:00,179.67,179.9,179.65,179.89,2830.0,179.67,179.9,179.65,179.89,2830.0
2023-12-04 12:35:00,179.89,179.89,179.6,179.75,3969.0,179.89,179.89,179.6,179.75,3969.0
2023-12-04 12:40:00,179.82,179.92,179.81,179.92,803.0,179.82,179.92,179.81,179.92,803.0
2023-12-04 12:45:00,179.85,179.87,179.66,179.78,2983.0,179.85,179.87,179.66,179.78,2983.0
2023-12-04 12:50:00,179.8,180.19,179.79,180.19,7540.0,179.8,180.19,179.79,180.19,7540.0
2023-12-04 12:55:00,180.17,180.38,180.09,180.3,6803.0,180.17,180.38,180.09,180.3,6803.0
2023-12-04 13:00:00,180.31,180.31,179.93,179.98,4354.0,180.31,180.31,179.93,179.98,4354.0
2023-12-04 13:05:00,179.99,180.28,179.99,180.28,2342.0,179.99,180.28,179.99,180.28,2342.0
2023-12-04 13:10:00,180.31,180.43,180.23,180.35,5523.0,180.31,180.43,180.23,180.35,5523.0
2023-12-04 13:15:00,180.34,180.42,180.16,180.39,8130.0,180.34,180.42,180.16,180.39,8130.0
2023-12-04 13:20:00,180.39,180.48,180.25,180.3,12443.0,180.39,180.48,180.25,180.3,12443.0
2023-12-04 13:25:00,180.32,180.36,180.12,180.16,6505.0,180.32,180.36,180.12,180.16,6505.0
2023-12-04 13:30:00,180.15,180.17,179.89,179.96,9158.0,180.15,180.17,179.89,179.96,9158.0
2023-12-04 13:35:00,179.85,180.17,179.82,180.05,4869.0,179.85,180.17,179.82,180.05,4869.0
2023-12-04 13:40:00,180.16,180.2,180.0,180.0,3890.0,180.16,180.2,180.0,180.0,3890.0
2023-12-04 13:45:00,180.08,180.16,179.82,179.86,6887.0,180.08,180.16,179.82,179.86,6887.0
2023-12-04 13:50:00,179.84,180.31,179.78,180.28,3338.0,179.84,180.31,179.78,180.28,3338.0
2023-12-04 13:55:00,180.36,180.38,180.2,180.35,3210.0,180.36,180.38,180.2,180.35,3210.0
2023-12-04 14:00:00,180.28,180.35,179.66,179.66,10005.0,180.28,180.35,179.66,179.66,10005.0
2023-12-04 14:05:00,179.65,179.88,179.55,179.88,10329.0,179.65,179.88,179.55,179.88,10329.0
2023-12-04 14:10:00,179.94,180.01,179.68,179.75,7078.0,179.94,180.01,179.68,179.75,7078.0
2023-12-04 14:15:00,179.73,180.03,179.73,180.03,13945.0,179.73,180.03,179.73,180.03,13945.0
2023-12-04 14:20:00,180.01,180.22,179.91,179.91,17285.0,180.01,180.22,179.91,179.91,17285.0
2023-12-04 14:25:00,179.91,179.97,179.52,179.58,3469.0,179.91,179.97,179.52,179.58,3469.0
2023-12-04 14:30:00,179.66,179.74,179.55,179.6,6672.0,179.66,179.74,179.55,179.6,6672.0
2023-12-04 14:35:00,179.72,179.72,179.43,179.43,3501.0,179.72,179.72,179.43,179.43,3501.0
2023-12-04 14:40:00,179.3,179.43,179.24,179.28,2687.0,179.3,179.43,179.24,179.28,2687.0
2023-12-04 14:45:00,179.33,179.39,179.22,179.34,4733.0,179.33,179.39,179.22,179.34,4733.0
2023-12-04 14:50:00,179.38,179.48,179.31,179.42,8296.0,179.38,179.48,179.31,179.42,8296.0
2023-12-04 14:55:00,179.31,179.39,179.23,179.27,4007.0,179.31,179.39,179.23,179.27,4007.0
2023-12-04 15:00:00,179.31,179.36,179.1,179.18,5259.0,179.31,179.36,179.1,179.18,5259.0
2023-12-04 15:05:00,179.15,179.26,179.15,179.19,3894.0,179.15,179.26,179.15,179.19,3894.0
2023-12-04 15:10:00,179.27,179.43,179.25,179.43,5081.0,179.27,179.43,179.25,179.43,5081.0
2023-12-04 15:15:00,179.44,179.55,179.33,179.4,9995.0,179.44,179.55,179.33,179.4,9995.0
2023-12-04 15:20:00,179.39,179.46,178.87,178.91,23252.0,179.39,179.46,178.87,178.91,23252.0
2023-12-04 15:25:00,178.97,178.99,178.66,178.87,17870.0,178.97,178.99,178.66,178.87,17870.0
2023-12-04 15:30:00,178.85,178.87,178.71,178.83,7487.0,178.85,178.87,178.71,178.83,7487.0
2023-12-04 15:35:00,178.87,178.89,178.74,178.89,8713.0,178.87,178.89,178.74,178.89,8713.0
2023-12-04 15:40:00,178.87,179.31,178.86,179.28,11532.0,178.87,179.31,178.86,179.28,11532.0
2023-12-04 15:45:00,179.28,179.37,179.18,179.35,24517.0,179.28,179.37,179.18,179.35,24517.0
2023-12-04 15:50:00,179.37,179.38,178.88,178.88,38411.0,179.37,179.38,178.88,178.88,38411.0
2023-12-04 15:55:00,178.87,179.05,178.87,179.04,100518.0,178.87,179.05,178.87,179.04,100518.0
2023-12-05 09:30:00,178.24,179.06,177.55,177.71,17864.0,178.24,179.06,177.55,177.71,17864.0
2023-12-05 09:35:00,177.65,178.17,177.45,177.47,4305.0,177.65,178.17,177.45,177.47,4305.0
2023-12-05 09:40:00,177.47,177.51,177.07,177.14,3123.0,177.47,177.51,177.07,177.14,3123.0
2023-12-05 09:45:00,177.33,177.57,176.41,177.3,28617.0,177.33,177.57,176.41,177.3,28617.0
2023-12-05 09:50:00,177.69,177.69,176.71,177.45,8160.0,177.69,177.69,176.71,177.45,8160.0
2023-12-05 09:55:00,177.41,178.37,177.4,178.01,14376.0,177.41,178.37,177.4,178.01,14376.0
2023-12-05 10:00:00,178.31,178.75,177.92,178.51,9838.0,178.31,178.75,177.92,178.51,9838.0
2023-12-05 10:05:00,178.48,178.67,178.17,178.19,10996.0,178.48,178.67,178.17,178.19,10996.0
2023-12-05 10:10:00,178.19,178.72,178.0,178.4,47699.0,178.19,178.72,178.0,178.4,47699.0
2023-12-05 10:15:00,178.39,178.73,178.32,178.54,11516.0,178.39,178.73,178.32,178.54,11516.0
2023-12-05 10:20:00,178.64,179.49,178.55,179.28,7593.0,178.64,179.49,178.55,179.28,7593.0
2023-12-05 10:25:00,179.31,179.35,178.93,179.22,5094.0,179.31,179.35,178.93,179.22,5094.0
2023-12-05 10:30:00,179.29,179.53,179.2,179.21,6558.0,179.29,179.53,179.2,179.21,6558.0
2023-12-05 10:35:00,179.19,179.52,179.04,179.47,3161.0,179.19,179.52,179.04,179.47,3161.0
2023-12-05 10:40:00,179.32,179.4,178.99,178.99,1835.0,179.32,179.4,178.99,178.99,1835.0
2023-12-05 10:45:00,179.09,179.19,178.96,178.97,4913.0,179.09,179.19,178.96,178.97,4913.0
2023-12-05 10:50:00,178.89,179.0,178.73,178.92,3058.0,178.89,179.0,178.73,178.92,3058.0
2023-12-05 10:55:00,178.77,179.06,178.72,178.81,2362.0,178.77,179.06,178.72,178.81,2362.0
2023-12-05 11:00:00,178.83,178.9,178.67,178.86,4189.0,178.83,178.9,178.67,178.86,4189.0
2023-12-05 11:05:00,178.74,178.74,178.29,178.65,12726.0,178.74,178.74,178.29,178.65,12726.0
2023-12-05 11:10:00,178.48,178.6,177.93,177.95,20654.0,178.48,178.6,177.93,177.95,20654.0
2023-12-05 11:15:00,177.96,178.03,177.63,177.63,2484.0,177.96,178.03,177.63,177.63,2484.0
2023-12-05 11:20:00,177.65,177.73,177.41,177.68,2645.0,177.65,177.73,177.41,177.68,2645.0
2023-12-05 11:25:00,177.76,177.81,177.68,177.78,3002.0,177.76,177.81,177.68,177.78,3002.0
2023-12-05 11:30:00,177.91,178.0,177.73,177.9,2205.0,177.91,178.0,177.73,177.9,2205.0
2023-12-05 11:35:00,177.9,177.99,177.76,177.85,4618.0,177.9,177.99,177.76,177.85,4618.0
2023-12-05 11:40:00,177.96,178.25,177.93,178.1,4108.0,177.96,178.25,177.93,178.1,4108.0
2023-12-05 11:45:00,178.08,178.14,178.02,178.02,1718.0,178.08,178.14,178.02,178.02,1718.0
2023-12-05 11:50:00,178.07,178.12,177.65,177.66,24402.0,178.07,178.12,177.65,177.66,24402.0
2023-12-05 11:55:00,177.58,177.92,177.5,177.71,2460.0,177.58,177.92,177.5,177.71,2460.0
2023-12-05 12:00:00,177.83,177.9,177.66,177.8,9376.0,177.83,177.9,177.66,177.8,9376.0
2023-12-05 12:05:00,177.78,177.81,177.59,177.74,2350.0,177.78,177.81,177.59,177.74,2350.0
2023-12-05 12:10:00,177.71,177.72,177.7,177.7,910.0,177.71,177.72,177.7,177.7,910.0
2023-12-05 12:15:00,177.76,177.9,177.76,177.83,6153.0,177.76,177.9,177.76,177.83,6153.0
2023-12-05 12:20:00,177.83,177.96,177.8,177.8,3796.0,177.83,177.96,177.8,177.8,3796.0
2023-12-05 12:25:00,177.76,177.9,177.76,177.85,3931.0,177.76,177.9,177.76,177.85,3931.0
2023-12-05 12:30:00,177.84,177.95,177.76,177.84,4312.0,177.84,177.95,177.76,177.84,4312.0
2023-12-05 12:35:00,177.84,177.92,177.57,177.6,27346.0,177.84,177.92,177.57,177.6,27346.0
2023-12-05 12:40:00,177.65,177.66,176.94,176.94,10325.0,177.65,177.66,176.94,176.94,10325.0
2023-12-05 12:45:00,176.92,177.45,176.89,177.39,6403.0,176.92,177.45,176.89,177.39,6403.0
2023-12-05 12:50:00,177.54,177.54,177.32,177.49,3320.0,177.54,177.54,177.32,177.49,3320.0
2023-12-05 12:55:00,177.5,177.72,177.4,177.72,2312.0,177.5,177.72,177.4,177.72,2312.0
2023-12-05 13:00:00,177.56,177.64,177.43,177.64,3316.0,177.56,177.64,177.43,177.64,3316.0
2023-12-05 13:05:00,177.62,177.68,177.5,177.64,2738.0,177.62,177.68,177.5,177.64,2738.0
2023-12-05 13:10:00,177.7,177.83,177.56,177.67,4189.0,177.7,177.83,177.56,177.67,4189.0
2023-12-05 13:15:00,177.69,177.95,177.69,177.82,3686.0,177.69,177.95,177.69,177.82,3686.0
2023-12-05 13:20:00,177.8,178.01,177.8,177.99,3060.0,177.8,178.01,177.8,177.99,3060.0
2023-12-05 13:25:00,177.98,178.0,177.79,177.79,4657.0,177.98,178.0,177.79,177.79,4657.0
2023-12-05 13:30:00,177.91,177.95,177.74,177.93,4452.0,177.91,177.95,177.74,177.93,4452.0
2023-12-05 13:35:00,177.92,177.98,177.75,177.89,5613.0,177.92,177.98,177.75,177.89,5613.0
2023-12-05 13:40:00,177.88,178.25,177.88,178.25,6952.0,177.88,178.25,177.88,178.25,6952.0
2023-12-05 13:45:00,178.16,178.34,178.07,178.1,3707.0,178.16,178.34,178.07,178.1,3707.0
2023-12-05 13:50:00,178.09,178.3,178.09,178.3,1650.0,178.09,178.3,178.09,178.3,1650.0
2023-12-05 13:55:00,178.31,178.5,178.21,178.43,6901.0,178.31,178.5,178.21,178.43,6901.0
2023-12-05 14:00:00,178.5,178.5,178.09,178.16,8485.0,178.5,178.5,178.09,178.16,8485.0
2023-12-05 14:05:00,178.08,178.08,177.84,178.0,3227.0,178.08,178.08,177.84,178.0,3227.0
2023-12-05 14:10:00,178.0,178.17,177.99,178.11,6497.0,178.0,178.17,177.99,178.11,6497.0
2023-12-05 14:15:00,178.11,178.21,178.09,178.13,5918.0,178.11,178.21,178.09,178.13,5918.0
2023-12-05 14:20:00,178.18,178.2,178.07,178.15,4347.0,178.18,178.2,178.07,178.15,4347.0
2023-12-05 14:25:00,178.09,178.21,178.03,178.12,5448.0,178.09,178.21,178.03,178.12,5448.0
2023-12-05 14:30:00,178.14,178.15,177.86,177.87,5983.0,178.14,178.15,177.86,177.87,5983.0
2023-12-05 14:35:00,177.81,178.04,177.79,177.93,4085.0,177.81,178.04,177.79,177.93,4085.0
2023-12-05 14:40:00,177.98,178.0,177.9,177.92,2364.0,177.98,178.0,177.9,177.92,2364.0
2023-12-05 14:45:00,177.85,178.03,177.82,177.97,3183.0,177.85,178.03,177.82,177.97,3183.0
2023-12-05 14:50:00,177.97,178.43,177.97,178.34,5194.0,177.97,178.43,177.97,178.34,5194.0
2023-12-05 14:55:00,178.34,178.35,178.09,178.19,4822.0,178.34,178.35,178.09,178.19,4822.0
2023-12-05 15:00:00,178.08,178.08,177.76,177.76,2923.0,178.08,178.08,177.76,177.76,2923.0
2023-12-05 15:05:00,177.84,177.96,177.75,177.96,3153.0,177.84,177.96,177.75,177.96,3153.0
2023-12-05 15:10:00,177.97,178.08,177.93,177.99,3915.0,177.97,178.08,177.93,177.99,3915.0
2023-12-05 15:15:00,178.03,178.1,177.95,178.0,9731.0,178.03,178.1,177.95,178.0,9731.0
2023-12-05 15:20:00,178.0,178.08,177.91,177.95,7679.0,178.0,178.08,177.91,177.95,7679.0
2023-12-05 15:25:00,177.99,177.99,177.81,177.83,3567.0,177.99,177.99,177.81,177.83,3567.0
2023-12-05 15:30:00,177.76,177.79,177.56,177.59,5075.0,177.76,177.79,177.56,177.59,5075.0
2023-12-05 15:35:00,177.63,177.72,177.5,177.61,9017.0,177.63,177.72,177.5,177.61,9017.0
2023-12-05 15:40:00,177.59,177.79,177.55,177.75,32484.0,177.59,177.79,177.55,177.75,32484.0
2023-12-05 15:45:00,177.72,178.05,177.71,177.9,22998.0,177.72,178.05,177.71,177.9,22998.0
2023-12-05 15:50:00,177.86,178.24,177.83,178.06,29308.0,177.86,178.24,177.83,178.06,29308.0
2023-12-05 15:55:00,178.08,178.3,177.84,177.89,80619.0,178.08,178.3,177.84,177.89,80619.0
2023-12-06 09:30:00,179.0,180.15,178.5,179.96,24206.0,179.0,180.15,178.5,179.96,24206.0
2023-12-06 09:35:00,179.96,180.43,179.96,180.23,9428.0,179.96,180.43,179.96,180.23,9428.0
2023-12-06 09:40:00,180.46,180.46,178.83,179.25,40973.0,180.46,180.46,178.83,179.25,40973.0
2023-12-06 09:45:00,179.39,180.31,179.11,179.75,15922.0,179.39,180.31,179.11,179.75,15922.0
2023-12-06 09:50:00,179.8,180.17,179.79,179.89,21399.0,179.8,180.17,179.79,179.89,21399.0
2023-12-06 09:55:00,179.94,180.47,179.76,180.14,39388.0,179.94,180.47,179.76,180.14,39388.0
2023-12-06 10:00:00,180.35,181.2,180.13,180.9,22295.0,180.35,181.2,180.13,180.9,22295.0
2023-12-06 10:05:00,180.91,181.15,180.71,181.05,18799.0,180.91,181.15,180.71,181.05,18799.0
2023-12-06 10:10:00,181.17,181.27,180.95,181.12,20454.0,181.17,181.27,180.95,181.12,20454.0
2023-12-06 10:15:00,181.15,181.15,180.66,181.0,8182.0,181.15,181.15,180.66,181.0,8182.0
2023-12-06 10:20:00,180.78,181.03,180.2,180.2,18965.0,180.78,181.03,180.2,180.2,18965.0
2023-12-06 10:25:00,180.26,180.26,179.78,179.86,19742.0,180.26,180.26,179.78,179.86,19742.0
2023-12-06 10:30:00,179.87,180.41,179.87,180.31,17460.0,179.87,180.41,179.87,180.31,17460.0
2023-12-06 10:35:00,180.37,180.57,180.22,180.27,25997.0,180.37,180.57,180.22,180.27,25997.0
2023-12-06 10:40:00,180.33,180.43,180.2,180.27,8982.0,180.33,180.43,180.2,180.27,8982.0
2023-12-06 10:45:00,180.27,180.97,180.27,180.73,17947.0,180.27,180.97,180.27,180.73,17947.0
2023-12-06 10:50:00,180.63,180.81,180.1,180.15,23266.0,180.63,180.81,180.1,180.15,23266.0
2023-12-06 10:55:00,180.11,180.23,179.89,179.89,9288.0,180.11,180.23,179.89,179.89,9288.0
2023-12-06 11:00:00,179.98,180.53,179.96,180.19,15881.0,179.98,180.53,179.96,180.19,15881.0
2023-12-06 11:05:00,180.31,180.49,179.94,180.08,6261.0,180.31,180.49,179.94,180.08,6261.0
2023-12-06 11:10:00,180.12,180.33,179.97,180.21,11255.0,180.12,180.33,179.97,180.21,11255.0
2023-12-06 11:15:00,180.15,180.81,180.06,180.79,23314.0,180.15,180.81,180.06,180.79,23314.0
2023-12-06 11:20:00,180.79,180.91,180.18,180.23,15563.0,180.79,180.91,180.18,180.23,15563.0
2023-12-06 11:25:00,180.23,180.56,180.11,180.33,7890.0,180.23,180.56,180.11,180.33,7890.0
2023-12-06 11:30:00,180.26,180.3,179.78,179.84,12906.0,180.26,180.3,179.78,179.84,12906.0
2023-12-06 11:35:00,179.84,180.26,179.66,180.23,33885.0,179.84,180.26,179.66,180.23,33885.0
2023-12-06 11:40:00,180.1,180.33,179.85,180.01,23342.0,180.1,180.33,179.85,180.01,23342.0
2023-12-06 11:45:00,180.05,180.24,179.83,180.09,6039.0,180.05,180.24,179.83,180.09,6039.0
2023-12-06 11:50:00,180.06,180.2,180.0,180.11,8475.0,180.06,180.2,180.0,180.11,8475.0
2023-12-06 11:55:00,180.12,180.28,180.01,180.22,20353.0,180.12,180.28,180.01,180.22,20353.0
2023-12-06 12:00:00,180.22,180.24,180.09,180.18,8051.0,180.22,180.24,180.09,180.18,8051.0
2023-12-06 12:05:00,180.22,180.56,180.17,180.37,8541.0,180.22,180.56,180.17,180.37,8541.0
2023-12-06 12:10:00,180.29,180.53,180.28,180.31,11556.0,180.29,180.53,180.28,180.31,11556.0
2023-12-06 12:15:00,180.37,180.38,179.94,179.95,9762.0,180.37,180.38,179.94,179.95,9762.0
2023-12-06 12:20:00,179.95,180.09,179.83,179.93,24134.0,179.95,180.09,179.83,179.93,24134.0
2023-12-06 12:25:00,179.95,180.17,179.93,180.0,8287.0,179.95,180.17,179.93,180.0,8287.0
2023-12-06 12:30:00,180.0,180.24,179.88,180.14,5110.0,180.0,180.24,179.88,180.14,5110.0
2023-12-06 12:35:00,180.22,180.36,180.11,180.18,8377.0,180.22,180.36,180.11,180.18,8377.0
2023-12-06 12:40:00,180.19,180.21,180.09,180.16,2135.0,180.19,180.21,180.09,180.16,2135.0
2023-12-06 12:45:00,180.1,180.1,179.62,179.76,14948.0,180.1,180.1,179.62,179.76,14948.0
2023-12-06 12:50:00,179.77,179.88,179.66,179.7,6551.0,179.77,179.88,179.66,179.7,6551.0
2023-12-06 12:55:00,179.7,179.7,179.21,179.33,7738.0,179.7,179.7,179.21,179.33,7738.0
2023-12-06 13:00:00,179.27,179.54,179.27,179.54,2792.0,179.27,179.54,179.27,179.54,2792.0
2023-12-06 13:05:00,179.53,179.53,179.19,179.28,8342.0,179.53,179.53,179.19,179.28,8342.0
2023-12-06 13:10:00,179.38,179.69,179.38,179.56,3547.0,179.38,179.69,179.38,179.56,3547.0
2023-12-06 13:15:00,179.6,179.6,179.2,179.38,14112.0,179.6,179.6,179.2,179.38,14112.0
2023-12-06 13:20:00,179.47,179.5,179.2,179.27,23712.0,179.47,179.5,179.2,179.27,23712.0
2023-12-06 13:25:00,179.19,179.33,179.1,179.16,17610.0,179.19,179.33,179.1,179.16,17610.0
2023-12-06 13:30:00,179.09,179.09,178.7,178.8,8266.0,179.09,179.09,178.7,178.8,8266.0
2023-12-06 13:35:00,178.77,178.86,178.59,178.84,13586.0,178.77,178.86,178.59,178.84,13586.0
2023-12-06 13:40:00,178.86,178.89,178.54,178.59,8255.0,178.86,178.89,178.54,178.59,8255.0
2023-12-06 13:45:00,178.64,178.69,178.55,178.61,6171.0,178.64,178.69,178.55,178.61,6171.0
2023-12-06 13:50:00,178.6,178.69,178.52,178.59,11729.0,178.6,178.69,178.52,178.59,11729.0
2023-12-06 13:55:00,178.59,178.73,178.36,178.62,17052.0,178.59,178.73,178.36,178.62,17052.0
2023-12-06 14:00:00,178.61,178.97,178.53,178.97,11841.0,178.61,178.97,178.53,178.97,11841.0
2023-12-06 14:05:00,179.06,179.53,179.03,179.2,33505.0,179.06,179.53,179.03,179.2,33505.0
2023-12-06 14:10:00,179.2,179.55,179.2,179.42,23491.0,179.2,179.55,179.2,179.42,23491.0
2023-12-06 14:15:00,179.34,179.44,179.15,179.25,30144.0,179.34,179.44,179.15,179.25,30144.0
2023-12-06 14:20:00,179.24,179.24,178.8,178.83,20203.0,179.24,179.24,178.8,178.83,20203.0
2023-12-06 14:25:00,178.85,178.92,178.71,178.77,14059.0,178.85,178.92,178.71,178.77,14059.0
2023-12-06 14:30:00,178.77,178.81,178.57,178.57,20472.0,178.77,178.81,178.57,178.57,20472.0
2023-12-06 14:35:00,178.65,178.91,178.56,178.9,17887.0,178.65,178.91,178.56,178.9,17887.0
2023-12-06 14:40:00,178.91,179.33,178.88,179.2,12921.0,178.91,179.33,178.88,179.2,12921.0
2023-12-06 14:45:00,179.16,179.2,179.0,179.09,10548.0,179.16,179.2,179.0,179.09,10548.0
2023-12-06 14:50:00,179.07,179.15,178.92,178.98,6308.0,179.07,179.15,178.92,178.98,6308.0
2023-12-06 14:55:00,178.98,179.15,178.97,179.04,9120.0,178.98,179.15,178.97,179.04,9120.0
2023-12-06 15:00:00,179.02,179.17,178.94,179.07,7800.0,179.02,179.17,178.94,179.07,7800.0
2023-12-06 15:05:00,179.07,179.13,179.0,179.05,11999.0,179.07,179.13,179.0,179.05,11999.0
2023-12-06 15:10:00,179.06,179.06,178.78,178.99,27890.0,179.06,179.06,178.78,178.99,27890.0
2023-12-06 15:15:00,178.95,178.98,178.41,178.88,26608.0,178.95,178.98,178.41,178.88,26608.0
2023-12-06 15:20:00,178.81,178.89,178.23,178.23,23451.0,178.81,178.89,178.23,178.23,23451.0
2023-12-06 15:25:00,178.22,178.5,178.2,178.38,19241.0,178.22,178.5,178.2,178.38,19241.0
2023-12-06 15:30:00,178.38,178.56,178.21,178.46,21830.0,178.38,178.56,178.21,178.46,21830.0
2023-12-06 15:35:00,178.43,178.52,178.3,178.45,32916.0,178.43,178.52,178.3,178.45,32916.0
2023-12-06 15:40:00,178.49,178.49,178.13,178.23,39448.0,178.49,178.49,178.13,178.23,39448.0
2023-12-06 15:45:00,178.28,178.53,178.21,178.51,42392.0,178.28,178.53,178.21,178.51,42392.0
2023-12-06 15:50:00,178.55,178.72,178.15,178.28,57688.0,178.55,178.72,178.15,178.28,57688.0
2023-12-06 15:55:00,178.24,178.66,178.0,178.55,125679.0,178.24,178.66,178.0,178.55,125679.0
2023-12-07 09:30:00,173.33,174.06,165.12,171.65,173753.0,173.33,174.06,165.12,171.65,173753.0
2023-12-07 09:35:00,170.95,173.55,170.95,173.55,70998.0,170.95,173.55,170.95,173.55,70998.0
2023-12-07 09:40:00,172.45,173.73,171.01,171.08,53418.0,172.45,173.73,171.01,171.08,53418.0
2023-12-07 09:45:00,171.46,171.9,170.02,170.75,56118.0,171.46,171.9,170.02,170.75,56118.0
2023-12-07 09:50:00,170.46,172.49,170.28,172.24,32686.0,170.46,172.49,170.28,172.24,32686.0
2023-12-07 09:55:00,172.26,172.71,171.73,171.89,28059.0,172.26,172.71,171.73,171.89,28059.0
2023-12-07 10:00:00,171.91,172.49,171.44,171.72,18365.0,171.91,172.49,171.44,171.72,18365.0
2023-12-07 10:05:00,171.48,171.62,170.0,170.0,50180.0,171.48,171.62,170.0,170.0,50180.0
2023-12-07 10:10:00,170.4,171.15,170.01,170.89,41409.0,170.4,171.15,170.01,170.89,41409.0
2023-12-07 10:15:00,170.94,171.24,170.5,171.0,28466.0,170.94,171.24,170.5,171.0,28466.0
2023-12-07 10:20:00,170.99,171.77,170.63,171.27,26690.0,170.99,171.77,170.63,171.27,26690.0
2023-12-07 10:25:00,171.47,171.51,170.36,171.0,28526.0,171.47,171.51,170.36,171.0,28526.0
2023-12-07 10:30:00,170.91,172.33,170.67,171.8,46757.0,170.91,172.33,170.67,171.8,46757.0
2023-12-07 10:35:00,171.8,172.46,171.24,172.27,44610.0,171.8,172.46,171.24,172.27,44610.0
2023-12-07 10:40:00,172.31,173.3,171.95,173.21,29962.0,172.31,173.3,171.95,173.21,29962.0
2023-12-07 10:45:00,173.21,173.21,171.82,171.94,36107.0,173.21,173.21,171.82,171.94,36107.0
2023-12-07 10:50:00,171.98,172.25,171.74,171.86,19724.0,171.98,172.25,171.74,171.86,19724.0
2023-12-07 10:55:00,171.96,172.61,171.8,172.16,41536.0,171.96,172.61,171.8,172.16,41536.0
2023-12-07 11:00:00,172.16,172.16,170.65,170.9,13315.0,172.16,172.16,170.65,170.9,13315.0
2023-12-07 11:05:00,170.9,171.14,170.47,170.95,23630.0,170.9,171.14,170.47,170.95,23630.0
2023-12-07 11:10:00,170.96,171.05,170.5,170.72,10013.0,170.96,171.05,170.5,170.72,10013.0
2023-12-07 11:15:00,170.86,170.86,170.34,170.39,29284.0,170.86,170.86,170.34,170.39,29284.0
2023-12-07 11:20:00,170.39,170.94,170.28,170.34,51761.0,170.39,170.94,170.28,170.34,51761.0
2023-12-07 11:25:00,170.67,171.42,170.59,171.4,35230.0,170.67,171.42,170.59,171.4,35230.0
2023-12-07 11:30:00,171.45,172.54,171.45,172.54,16337.0,171.45,172.54,171.45,172.54,16337.0
2023-12-07 11:35:00,172.37,172.92,172.31,172.92,13472.0,172.37,172.92,172.31,172.92,13472.0
2023-12-07 11:40:00,172.86,172.95,172.51,172.88,12485.0,172.86,172.95,172.51,172.88,12485.0
2023-12-07 11:45:00,172.82,172.97,172.56,172.63,10840.0,172.82,172.97,172.56,172.63,10840.0
2023-12-07 11:50:00,172.53,172.89,172.38,172.89,7378.0,172.53,172.89,172.38,172.89,7378.0
2023-12-07 11:55:00,172.83,173.94,172.82,173.94,26694.0,172.83,173.94,172.82,173.94,26694.0
2023-12-07 12:00:00,173.9,174.11,173.67,174.06,12086.0,173.9,174.11,173.67,174.06,12086.0
2023-12-07 12:05:00,174.12,174.15,173.31,173.41,15969.0,174.12,174.15,173.31,173.41,15969.0
2023-12-07 12:10:00,173.48,173.96,173.43,173.44,16593.0,173.48,173.96,173.43,173.44,16593.0
2023-12-07 12:15:00,173.53,174.4,173.52,174.25,17653.0,173.53,174.4,173.52,174.25,17653.0
2023-12-07 12:20:00,174.23,174.38,173.91,173.96,8875.0,174.23,174.38,173.91,173.96,8875.0
2023-12-07 12:25:00,173.94,174.02,173.61,174.02,9238.0,173.94,174.02,173.61,174.02,9238.0
2023-12-07 12:30:00,174.03,174.24,173.88,174.12,14863.0,174.03,174.24,173.88,174.12,14863.0
2023-12-07 12:35:00,174.12,174.21,173.91,173.95,3653.0,174.12,174.21,173.91,173.95,3653.0
2023-12-07 12:40:00,174.13,174.37,173.86,174.36,9827.0,174.13,174.37,173.86,174.36,9827.0
2023-12-07 12:45:00,174.24,174.26,174.01,174.19,4658.0,174.24,174.26,174.01,174.19,4658.0
2023-12-07 12:50:00,174.1,174.35,173.24,173.33,12019.0,174.1,174.35,173.24,173.33,12019.0
2023-12-07 12:55:00,173.41,174.22,173.35,174.14,8087.0,173.41,174.22,173.35,174.14,8087.0
2023-12-07 13:00:00,174.07,174.12,173.89,173.93,3530.0,174.07,174.12,173.89,173.93,3530.0
2023-12-07 13:05:00,173.88,174.28,173.76,174.13,12125.0,173.88,174.28,173.76,174.13,12125.0
2023-12-07 13:10:00,174.02,174.07,173.66,173.67,5417.0,174.02,174.07,173.66,173.67,5417.0
2023-12-07 13:15:00,173.64,173.76,173.47,173.63,3487.0,173.64,173.76,173.47,173.63,3487.0
2023-12-07 13:20:00,173.63,174.04,173.52,174.0,10722.0,173.63,174.04,173.52,174.0,10722.0
2023-12-07 13:25:00,174.01,174.2,173.87,174.08,8866.0,174.01,174.2,173.87,174.08,8866.0
2023-12-07 13:30:00,174.2,174.21,173.96,174.0,9128.0,174.2,174.21,173.96,174.0,9128.0
2023-12-07 13:35:00,174.1,174.35,174.04,174.2,9967.0,174.1,174.35,174.04,174.2,9967.0
2023-12-07 13:40:00,174.25,174.36,174.11,174.36,5818.0,174.25,174.36,174.11,174.36,5818.0
2023-12-07 13:45:00,174.36,174.7,174.36,174.44,10891.0,174.36,174.7,174.36,174.44,10891.0
2023-12-07 13:50:00,174.34,174.61,174.34,174.55,2919.0,174.34,174.61,174.34,174.55,2919.0
2023-12-07 13:55:00,174.48,174.65,174.22,174.25,6822.0,174.48,174.65,174.22,174.25,6822.0
2023-12-07 14:00:00,174.22,174.25,173.89,174.13,7135.0,174.22,174.25,173.89,174.13,7135.0
2023-12-07 14:05:00,174.06,174.26,173.92,173.95,3233.0,174.06,174.26,173.92,173.95,3233.0
2023-12-07 14:10:00,173.99,174.21,173.63,173.64,5624.0,173.99,174.21,173.63,173.64,5624.0
2023-12-07 14:15:00,173.53,173.77,173.49,173.66,11032.0,173.53,173.77,173.49,173.66,11032.0
2023-12-07 14:20:00,173.67,173.69,172.75,173.0,33374.0,173.67,173.69,172.75,173.0,33374.0
2023-12-07 14:25:00,173.0,173.47,172.96,173.43,9848.0,173.0,173.47,172.96,173.43,9848.0
2023-12-07 14:30:00,173.43,173.86,173.33,173.77,11249.0,173.43,173.86,173.33,173.77,11249.0
2023-12-07 14:35:00,173.8,173.81,173.39,173.4,6189.0,173.8,173.81,173.39,173.4,6189.0
2023-12-07 14:40:00,173.55,173.57,173.27,173.38,5751.0,173.55,173.57,173.27,173.38,5751.0
2023-12-07 14:45:00,173.36,173.37,173.05,173.33,18504.0,173.36,173.37,173.05,173.33,18504.0
2023-12-07 14:50:00,173.34,173.58,173.34,173.41,19248.0,173.34,173.58,173.34,173.41,19248.0
2023-12-07 14:55:00,173.34,173.34,172.97,173.12,8439.0,173.34,173.34,172.97,173.12,8439.0
2023-12-07 15:00:00,173.01,173.2,172.88,172.92,7687.0,173.01,173.2,172.88,172.92,7687.0
2023-12-07 15:05:00,172.88,173.13,172.88,173.03,12017.0,172.88,173.13,172.88,173.03,12017.0
2023-12-07 15:10:00,173.08,173.37,173.01,173.16,22200.0,173.08,173.37,173.01,173.16,22200.0
2023-12-07 15:15:00,173.17,173.2,172.8,173.05,45457.0,173.17,173.2,172.8,173.05,45457.0
2023-12-07 15:20:00,172.95,173.13,172.94,173.01,11074.0,172.95,173.13,172.94,173.01,11074.0
2023-12-07 15:25:00,173.07,173.07,172.81,172.92,9510.0,173.07,173.07,172.81,172.92,9510.0
2023-12-07 15:30:00,172.92,172.93,172.59,172.63,9709.0,172.92,172.93,172.59,172.63,9709.0
2023-12-07 15:35:00,172.63,172.91,172.62,172.9,13796.0,172.63,172.91,172.62,172.9,13796.0
2023-12-07 15:40:00,172.92,173.4,172.92,173.24,23250.0,172.92,173.4,172.92,173.24,23250.0
2023-12-07 15:45:00,173.23,173.42,173.13,173.34,25317.0,173.23,173.42,173.13,173.34,25317.0
2023-12-07 15:50:00,173.4,173.79,173.33,173.49,81858.0,173.4,173.79,173.33,173.49,81858.0
2023-12-07 15:55:00,173.49,173.49,172.92,172.98,164800.0,173.49,173.49,172.92,172.98,164800.0
2023-12-08 09:30:00,174.85,174.85,173.36,174.43,19831.0,174.85,174.85,173.36,174.43,19831.0
2023-12-08 09:35:00,173.81,175.41,173.57,174.49,10162.0,173.81,175.41,173.57,174.49,10162.0
2023-12-08 09:40:00,174.24,174.34,173.8,174.03,6408.0,174.24,174.34,173.8,174.03,6408.0
2023-12-08 09:45:00,173.98,174.33,173.6,173.8,6055.0,173.98,174.33,173.6,173.8,6055.0
2023-12-08 09:50:00,173.86,173.86,173.21,173.37,4125.0,173.86,173.86,173.21,173.37,4125.0
2023-12-08 09:55:00,173.45,173.92,173.42,173.42,15362.0,173.45,173.92,173.42,173.42,15362.0
2023-12-08 10:00:00,173.5,174.31,173.4,173.59,9227.0,173.5,174.31,173.4,173.59,9227.0
2023-12-08 10:05:00,173.58,173.75,172.84,172.97,7603.0,173.58,173.75,172.84,172.97,7603.0
2023-12-08 10:10:00,173.04,173.04,172.23,172.4,9473.0,173.04,173.04,172.23,172.4,9473.0
2023-12-08 10:15:00,172.28,172.82,172.09,172.34,8424.0,172.28,172.82,172.09,172.34,8424.0
2023-12-08 10:20:00,172.32,172.32,171.96,172.27,15635.0,172.32,172.32,171.96,172.27,15635.0
2023-12-08 10:25:00,172.26,172.53,171.62,171.65,11085.0,172.26,172.53,171.62,171.65,11085.0
2023-12-08 10:30:00,171.63,172.32,171.56,172.29,19086.0,171.63,172.32,171.56,172.29,19086.0
2023-12-08 10:35:00,172.28,172.29,171.83,171.88,13367.0,172.28,172.29,171.83,171.88,13367.0
2023-12-08 10:40:00,171.87,172.72,171.87,172.66,8201.0,171.87,172.72,171.87,172.66,8201.0
2023-12-08 10:45:00,172.58,173.02,172.45,172.68,10475.0,172.58,173.02,172.45,172.68,10475.0
2023-12-08 10:50:00,172.7,173.01,172.44,172.85,5231.0,172.7,173.01,172.44,172.85,5231.0
2023-12-08 10:55:00,172.86,173.02,172.73,172.92,3493.0,172.86,173.02,172.73,172.92,3493.0
2023-12-08 11:00:00,172.86,172.86,172.03,172.15,10977.0,172.86,172.86,172.03,172.15,10977.0
2023-12-08 11:05:00,172.13,172.4,171.84,172.31,12574.0,172.13,172.4,171.84,172.31,12574.0
2023-12-08 11:10:00,172.26,172.31,171.9,172.14,7554.0,172.26,172.31,171.9,172.14,7554.0
2023-12-08 11:15:00,172.14,172.25,171.62,171.7,8073.0,172.14,172.25,171.62,171.7,8073.0
2023-12-08 11:20:00,171.72,171.93,171.63,171.74,52303.0,171.72,171.93,171.63,171.74,52303.0
2023-12-08 11:25:00,171.86,172.62,171.86,172.32,3435.0,171.86,172.62,171.86,172.32,3435.0
2023-12-08 11:30:00,172.45,172.74,172.39,172.56,5200.0,172.45,172.74,172.39,172.56,5200.0
2023-12-08 11:35:00,172.55,172.98,172.38,172.8,6598.0,172.55,172.98,172.38,172.8,6598.0
2023-12-08 11:40:00,172.87,172.89,172.38,172.57,3021.0,172.87,172.89,172.38,172.57,3021.0
2023-12-08 11:45:00,172.5,172.63,172.25,172.27,4232.0,172.5,172.63,172.25,172.27,4232.0
2023-12-08 11:50:00,172.46,172.72,172.46,172.58,3911.0,172.46,172.72,172.46,172.58,3911.0
2023-12-08 11:55:00,172.7,173.0,172.61,172.91,4354.0,172.7,173.0,172.61,172.91,4354.0
2023-12-08 12:00:00,173.0,173.0,172.84,173.0,13155.0,173.0,173.0,172.84,173.0,13155.0
2023-12-08 12:05:00,173.0,173.37,173.0,173.22,7876.0,173.0,173.37,173.0,173.22,7876.0
2023-12-08 12:10:00,173.14,173.14,172.89,172.96,4239.0,173.14,173.14,172.89,172.96,4239.0
2023-12-08 12:15:00,172.93,173.14,172.72,172.8,11392.0,172.93,173.14,172.72,172.8,11392.0
2023-12-08 12:20:00,172.8,173.08,172.75,172.97,5308.0,172.8,173.08,172.75,172.97,5308.0
2023-12-08 12:25:00,172.9,173.47,172.82,173.32,9775.0,172.9,173.47,172.82,173.32,9775.0
2023-12-08 12:30:00,173.32,173.35,172.65,172.65,6211.0,173.32,173.35,172.65,172.65,6211.0
2023-12-08 12:35:00,172.74,172.74,172.2,172.5,8877.0,172.74,172.74,172.2,172.5,8877.0
2023-12-08 12:40:00,172.56,172.91,172.49,172.76,5097.0,172.56,172.91,172.49,172.76,5097.0
2023-12-08 12:45:00,172.87,172.98,172.54,172.74,8824.0,172.87,172.98,172.54,172.74,8824.0
2023-12-08 12:50:00,172.74,172.84,172.23,172.23,6758.0,172.74,172.84,172.23,172.23,6758.0
2023-12-08 12:55:00,172.36,172.54,172.33,172.52,1700.0,172.36,172.54,172.33,172.52,1700.0
2023-12-08 13:00:00,172.63,172.63,172.4,172.47,2416.0,172.63,172.63,172.4,172.47,2416.0
2023-12-08 13:05:00,172.55,172.63,172.27,172.28,3725.0,172.55,172.63,172.27,172.28,3725.0
2023-12-08 13:10:00,172.34,172.46,172.34,172.46,1122.0,172.34,172.46,172.34,172.46,1122.0
2023-12-08 13:15:00,172.45,172.45,172.28,172.37,1858.0,172.45,172.45,172.28,172.37,1858.0
2023-12-08 13:20:00,172.38,172.46,172.2,172.4,10112.0,172.38,172.46,172.2,172.4,10112.0
2023-12-08 13:25:00,172.4,172.64,172.35,172.55,10732.0,172.4,172.64,172.35,172.55,10732.0
2023-12-08 13:30:00,172.55,172.79,172.35,172.59,10312.0,172.55,172.79,172.35,172.59,10312.0
2023-12-08 13:35:00,172.61,172.61,172.45,172.56,3904.0,172.61,172.61,172.45,172.56,3904.0
2023-12-08 13:40:00,172.5,172.53,172.4,172.51,8062.0,172.5,172.53,172.4,172.51,8062.0
2023-12-08 13:45:00,172.45,172.72,172.45,172.59,3210.0,172.45,172.72,172.45,172.59,3210.0
2023-12-08 13:50:00,172.63,172.79,172.62,172.72,1988.0,172.63,172.79,172.62,172.72,1988.0
2023-12-08 13:55:00,172.74,173.3,172.74,173.27,10954.0,172.74,173.3,172.74,173.27,10954.0
2023-12-08 14:00:00,173.22,173.3,172.93,173.06,11270.0,173.22,173.3,172.93,173.06,11270.0
2023-12-08 14:05:00,173.06,173.18,173.0,173.1,5242.0,173.06,173.18,173.0,173.1,5242.0
2023-12-08 14:10:00,173.09,173.18,172.98,173.09,8897.0,173.09,173.18,172.98,173.09,8897.0
2023-12-08 14:15:00,173.16,173.24,172.91,173.0,3625.0,173.16,173.24,172.91,173.0,3625.0
2023-12-08 14:20:00,173.0,173.0,172.83,172.86,4191.0,173.0,173.0,172.83,172.86,4191.0
2023-12-08 14:25:00,172.9,173.04,172.9,173.0,4985.0,172.9,173.04,172.9,173.0,4985.0
2023-12-08 14:30:00,173.01,173.04,172.92,172.92,608.0,173.01,173.04,172.92,172.92,608.0
2023-12-08 14:35:00,173.02,173.12,172.91,173.06,2755.0,173.02,173.12,172.91,173.06,2755.0
2023-12-08 14:40:00,173.07,173.16,173.01,173.09,4064.0,173.07,173.16,173.01,173.09,4064.0
2023-12-08 14:45:00,173.09,173.19,172.92,172.92,8326.0,173.09,173.19,172.92,172.92,8326.0
2023-12-08 14:50:00,172.99,172.99,172.77,172.77,4462.0,172.99,172.99,172.77,172.77,4462.0
2023-12-08 14:55:00,172.76,172.82,172.66,172.78,5856.0,172.76,172.82,172.66,172.78,5856.0
2023-12-08 15:00:00,172.76,172.9,172.68,172.81,14389.0,172.76,172.9,172.68,172.81,14389.0
2023-12-08 15:05:00,172.83,172.9,172.74,172.74,5943.0,172.83,172.9,172.74,172.74,5943.0
2023-12-08 15:10:00,172.74,172.8,172.69,172.78,8240.0,172.74,172.8,172.69,172.78,8240.0
2023-12-08 15:15:00,172.83,172.89,172.78,172.78,10400.0,172.83,172.89,172.78,172.78,10400.0
2023-12-08 15:20:00,172.76,172.92,172.73,172.92,8016.0,172.76,172.92,172.73,172.92,8016.0
2023-12-08 15:25:00,172.89,173.0,172.79,172.79,12401.0,172.89,173.0,172.79,172.79,12401.0
2023-12-08 15:30:00,172.77,172.79,172.58,172.63,7904.0,172.77,172.79,172.58,172.63,7904.0
2023-12-08 15:35:00,172.62,172.89,172.55,172.83,19167.0,172.62,172.89,172.55,172.83,19167.0
2023-12-08 15:40:00,172.83,172.88,172.58,172.59,9922.0,172.83,172.88,172.58,172.59,9922.0
2023-12-08 15:45:00,172.59,172.64,172.53,172.57,21559.0,172.59,172.64,172.53,172.57,21559.0
2023-12-08 15:50:00,172.55,172.61,172.32,172.55,38948.0,172.55,172.61,172.32,172.55,38948.0
2023-12-08 15:55:00,172.55,172.73,172.42,172.7,104894.0,172.55,172.73,172.42,172.7,104894.0
2023-12-11 09:30:00,171.55,171.55,169.97,170.12,33607.0,171.55,171.55,169.97,170.12,33607.0
2023-12-11 09:35:00,170.24,170.71,170.12,170.4,3672.0,170.24,170.71,170.12,170.4,3672.0
2023-12-11 09:40:00,170.43,171.49,170.42,171.07,8462.0,170.43,171.49,170.42,171.07,8462.0
2023-12-11 09:45:00,170.99,170.99,170.39,170.63,2056.0,170.99,170.99,170.39,170.63,2056.0
2023-12-11 09:50:00,170.66,170.97,170.39,170.94,12607.0,170.66,170.97,170.39,170.94,12607.0
2023-12-11 09:55:00,170.95,171.4,170.76,171.12,6289.0,170.95,171.4,170.76,171.12,6289.0
2023-12-11 10:00:00,171.16,171.38,170.89,171.05,6355.0,171.16,171.38,170.89,171.05,6355.0
2023-12-11 10:05:00,171.05,171.4,171.05,171.4,4438.0,171.05,171.4,171.05,171.4,4438.0
2023-12-11 10:10:00,171.37,171.51,171.21,171.38,8225.0,171.37,171.51,171.21,171.38,8225.0
2023-12-11 10:15:00,171.4,171.47,171.35,171.44,8663.0,171.4,171.47,171.35,171.44,8663.0
2023-12-11 10:20:00,171.39,171.56,171.18,171.52,18948.0,171.39,171.56,171.18,171.52,18948.0
2023-12-11 10:25:00,171.52,172.17,171.47,172.07,17875.0,171.52,172.17,171.47,172.07,17875.0
2023-12-11 10:30:00,172.0,172.63,171.95,172.62,7162.0,172.0,172.63,171.95,172.62,7162.0
2023-12-11 10:35:00,172.71,172.94,172.64,172.9,11233.0,172.71,172.94,172.64,172.9,11233.0
2023-12-11 10:40:00,172.58,172.72,172.53,172.69,2000.0,172.58,172.72,172.53,172.69,2000.0
2023-12-11 10:45:00,172.7,172.93,172.64,172.9,8746.0,172.7,172.93,172.64,172.9,8746.0
2023-12-11 10:50:00,172.93,173.03,172.8,172.84,10373.0,172.93,173.03,172.8,172.84,10373.0
2023-12-11 10:55:00,172.81,172.9,172.8,172.89,1403.0,172.81,172.9,172.8,172.89,1403.0
2023-12-11 11:00:00,172.82,173.0,172.82,172.97,12247.0,172.82,173.0,172.82,172.97,12247.0
2023-12-11 11:05:00,172.93,172.93,172.79,172.84,7141.0,172.93,172.93,172.79,172.84,7141.0
2023-12-11 11:10:00,172.77,172.88,172.29,172.35,5046.0,172.77,172.88,172.29,172.35,5046.0
2023-12-11 11:15:00,172.31,172.41,172.2,172.39,8618.0,172.31,172.41,172.2,172.39,8618.0
2023-12-11 11:20:00,172.4,172.56,172.33,172.49,4490.0,172.4,172.56,172.33,172.49,4490.0
2023-12-11 11:25:00,172.5,172.84,172.49,172.68,4703.0,172.5,172.84,172.49,172.68,4703.0
2023-12-11 11:30:00,172.68,172.7,172.41,172.41,11433.0,172.68,172.7,172.41,172.41,11433.0
2023-12-11 11:35:00,172.49,172.73,172.41,172.73,8705.0,172.49,172.73,172.41,172.73,8705.0
2023-12-11 11:40:00,172.69,172.85,172.6,172.81,6552.0,172.69,172.85,172.6,172.81,6552.0
2023-12-11 11:45:00,172.81,172.95,172.52,172.81,30952.0,172.81,172.95,172.52,172.81,30952.0
2023-12-11 11:50:00,172.82,173.0,172.82,172.96,4420.0,172.82,173.0,172.82,172.96,4420.0
2023-12-11 11:55:00,172.95,172.97,172.9,172.97,2893.0,172.95,172.97,172.9,172.97,2893.0
2023-12-11 12:00:00,172.92,173.03,172.72,172.92,8058.0,172.92,173.03,172.72,172.92,8058.0
2023-12-11 12:05:00,172.92,173.54,172.88,173.49,26731.0,172.92,173.54,172.88,173.49,26731.0
2023-12-11 12:10:00,173.49,173.52,173.21,173.22,14308.0,173.49,173.52,173.21,173.22,14308.0
2023-12-11 12:15:00,173.3,173.39,173.16,173.16,5259.0,173.3,173.39,173.16,173.16,5259.0
2023-12-11 12:20:00,173.17,173.19,172.95,172.95,4647.0,173.17,173.19,172.95,172.95,4647.0
2023-12-11 12:25:00,172.94,173.19,172.83,173.14,25692.0,172.94,173.19,172.83,173.14,25692.0
2023-12-11 12:30:00,173.14,173.18,173.04,173.13,24910.0,173.14,173.18,173.04,173.13,24910.0
2023-12-11 12:35:00,173.13,173.2,173.04,173.11,12330.0,173.13,173.2,173.04,173.11,12330.0
2023-12-11 12:40:00,173.15,173.15,172.91,172.91,5365.0,173.15,173.15,172.91,172.91,5365.0
2023-12-11 12:45:00,172.93,172.93,172.69,172.81,10904.0,172.93,172.93,172.69,172.81,10904.0
2023-12-11 12:50:00,172.83,172.86,172.63,172.74,5373.0,172.83,172.86,172.63,172.74,5373.0
2023-12-11 12:55:00,172.72,172.74,172.55,172.7,5952.0,172.72,172.74,172.55,172.7,5952.0
2023-12-11 13:00:00,172.7,172.8,172.58,172.72,5604.0,172.7,172.8,172.58,172.72,5604.0
2023-12-11 13:05:00,172.72,173.01,172.64,172.97,5127.0,172.72,173.01,172.64,172.97,5127.0
2023-12-11 13:10:00,172.88,172.94,172.75,172.8,1857.0,172.88,172.94,172.75,172.8,1857.0
2023-12-11 13:15:00,172.91,173.05,172.79,172.99,6318.0,172.91,173.05,172.79,172.99,6318.0
2023-12-11 13:20:00,173.0,173.05,172.85,172.98,5187.0,173.0,173.05,172.85,172.98,5187.0
2023-12-11 13:25:00,172.98,173.0,172.9,173.0,3892.0,172.98,173.0,172.9,173.0,3892.0
2023-12-11 13:30:00,173.0,173.03,172.86,172.89,11731.0,173.0,173.03,172.86,172.89,11731.0
2023-12-11 13:35:00,172.97,173.21,172.97,173.09,37321.0,172.97,173.21,172.97,173.09,37321.0
2023-12-11 13:40:00,173.12,173.33,173.09,173.3,7716.0,173.12,173.33,173.09,173.3,7716.0
2023-12-11 13:45:00,173.24,173.69,173.24,173.42,18041.0,173.24,173.69,173.24,173.42,18041.0
2023-12-11 13:50:00,173.41,173.55,173.35,173.44,14360.0,173.41,173.55,173.35,173.44,14360.0
2023-12-11 13:55:00,173.37,173.47,173.26,173.33,10418.0,173.37,173.47,173.26,173.33,10418.0
2023-12-11 14:00:00,173.34,173.34,173.19,173.21,6293.0,173.34,173.34,173.19,173.21,6293.0
2023-12-11 14:05:00,173.22,173.3,172.93,173.12,20129.0,173.22,173.3,172.93,173.12,20129.0
2023-12-11 14:10:00,173.12,173.56,173.08,173.5,13529.0,173.12,173.56,173.08,173.5,13529.0
2023-12-11 14:15:00,173.55,173.63,173.33,173.53,58629.0,173.55,173.63,173.33,173.53,58629.0
2023-12-11 14:20:00,173.54,173.63,173.46,173.62,1902.0,173.54,173.63,173.46,173.62,1902.0
2023-12-11 14:25:00,173.59,173.7,173.44,173.46,3116.0,173.59,173.7,173.44,173.46,3116.0
2023-12-11 14:30:00,173.66,173.78,173.66,173.7,3795.0,173.66,173.78,173.66,173.7,3795.0
2023-12-11 14:35:00,173.68,173.83,173.48,173.83,3602.0,173.68,173.83,173.48,173.83,3602.0
2023-12-11 14:40:00,173.84,173.97,173.82,173.96,3086.0,173.84,173.97,173.82,173.96,3086.0
2023-12-11 14:45:00,173.99,174.24,173.98,174.24,3789.0,173.99,174.24,173.98,174.24,3789.0
2023-12-11 14:50:00,174.24,174.4,174.15,174.24,14015.0,174.24,174.4,174.15,174.24,14015.0
2023-12-11 14:55:00,174.2,174.22,174.06,174.15,5660.0,174.2,174.22,174.06,174.15,5660.0
2023-12-11 15:00:00,174.15,174.15,173.86,173.99,6054.0,174.15,174.15,173.86,173.99,6054.0
2023-12-11 15:05:00,174.02,174.13,173.97,173.97,12250.0,174.02,174.13,173.97,173.97,12250.0
2023-12-11 15:10:00,173.98,174.16,173.94,174.08,24694.0,173.98,174.16,173.94,174.08,24694.0
2023-12-11 15:15:00,174.08,174.14,173.71,174.06,20110.0,174.08,174.14,173.71,174.06,20110.0
2023-12-11 15:20:00,174.03,174.16,173.93,174.15,14340.0,174.03,174.16,173.93,174.15,14340.0
2023-12-11 15:25:00,174.1,174.38,174.1,174.3,25914.0,174.1,174.38,174.1,174.3,25914.0
2023-12-11 15:30:00,174.32,174.5,174.21,174.46,13773.0,174.32,174.5,174.21,174.46,13773.0
2023-12-11 15:35:00,174.5,174.62,174.29,174.3,18692.0,174.5,174.62,174.29,174.3,18692.0
2023-12-11 15:40:00,174.3,174.35,174.15,174.21,16762.0,174.3,174.35,174.15,174.21,16762.0
2023-12-11 15:45:00,174.21,174.56,174.21,174.41,31342.0,174.21,174.56,174.21,174.41,31342.0
2023-12-11 15:50:00,174.49,174.49,174.24,174.44,47688.0,174.49,174.49,174.24,174.44,47688.0
2023-12-11 15:55:00,174.41,174.46,174.17,174.45,124486.0,174.41,174.46,174.17,174.45,124486.0
2023-12-12 09:30:00,174.52,174.98,173.8,174.5,12806.0,174.52,174.98,173.8,174.5,12806.0
2023-12-12 09:35:00,173.79,174.46,172.98,173.27,7152.0,173.79,174.46,172.98,173.27,7152.0
2023-12-12 09:40:00,173.09,173.51,172.99,173.35,5370.0,173.09,173.51,172.99,173.35,5370.0
2023-12-12 09:45:00,173.09,173.45,172.99,173.25,2196.0,173.09,173.45,172.99,173.25,2196.0
2023-12-12 09:50:00,173.35,174.07,173.35,173.93,11694.0,173.35,174.07,173.35,173.93,11694.0
2023-12-12 09:55:00,173.96,173.98,173.24,173.31,5582.0,173.96,173.98,173.24,173.31,5582.0
2023-12-12 10:00:00,173.37,173.49,173.01,173.49,10258.0,173.37,173.49,173.01,173.49,10258.0
2023-12-12 10:05:00,173.44,174.18,173.43,174.14,5402.0,173.44,174.18,173.43,174.14,5402.0
2023-12-12 10:10:00,174.04,174.12,173.55,173.82,3291.0,174.04,174.12,173.55,173.82,3291.0
2023-12-12 10:15:00,173.77,174.18,173.67,173.99,12597.0,173.77,174.18,173.67,173.99,12597.0
2023-12-12 10:20:00,173.91,174.12,173.84,173.97,3102.0,173.91,174.12,173.84,173.97,3102.0
2023-12-12 10:25:00,174.03,174.03,173.78,173.88,6764.0,174.03,174.03,173.78,173.88,6764.0
2023-12-12 10:30:00,173.94,174.11,173.82,173.89,4519.0,173.94,174.11,173.82,173.89,4519.0
2023-12-12 10:35:00,173.98,174.11,173.85,174.03,4544.0,173.98,174.11,173.85,174.03,4544.0
2023-12-12 10:40:00,174.03,174.14,173.92,174.05,6737.0,174.03,174.14,173.92,174.05,6737.0
2023-12-12 10:45:00,174.13,174.74,174.11,174.64,7093.0,174.13,174.74,174.11,174.64,7093.0
2023-12-12 10:50:00,174.7,174.75,174.52,174.54,6887.0,174.7,174.75,174.52,174.54,6887.0
2023-12-12 10:55:00,174.58,174.69,174.34,174.51,3713.0,174.58,174.69,174.34,174.51,3713.0
2023-12-12 11:00:00,174.58,174.58,174.12,174.45,2700.0,174.58,174.58,174.12,174.45,2700.0
2023-12-12 11:05:00,174.43,174.75,174.42,174.49,9989.0,174.43,174.75,174.42,174.49,9989.0
2023-12-12 11:10:00,174.41,174.41,174.31,174.36,901.0,174.41,174.41,174.31,174.36,901.0
2023-12-12 11:15:00,174.27,174.48,174.26,174.38,2857.0,174.27,174.48,174.26,174.38,2857.0
2023-12-12 11:20:00,174.41,174.5,174.33,174.42,2582.0,174.41,174.5,174.33,174.42,2582.0
2023-12-12 11:25:00,174.37,174.5,174.23,174.3,4362.0,174.37,174.5,174.23,174.3,4362.0
2023-12-12 11:30:00,174.47,174.47,174.25,174.31,2385.0,174.47,174.47,174.25,174.31,2385.0
2023-12-12 11:35:00,174.35,174.49,174.22,174.47,3502.0,174.35,174.49,174.22,174.47,3502.0
2023-12-12 11:40:00,174.39,174.59,174.38,174.54,5062.0,174.39,174.59,174.38,174.54,5062.0
2023-12-12 11:45:00,174.58,174.59,174.49,174.58,3656.0,174.58,174.59,174.49,174.58,3656.0
2023-12-12 11:50:00,174.59,174.59,174.44,174.46,3922.0,174.59,174.59,174.44,174.46,3922.0
2023-12-12 11:55:00,174.46,174.48,174.23,174.24,3350.0,174.46,174.48,174.23,174.24,3350.0
2023-12-12 12:00:00,174.29,174.45,174.24,174.45,4413.0,174.29,174.45,174.24,174.45,4413.0
2023-12-12 12:05:00,174.41,174.49,174.3,174.31,3389.0,174.41,174.49,174.3,174.31,3389.0
2023-12-12 12:10:00,174.37,174.47,174.24,174.47,2000.0,174.37,174.47,174.24,174.47,2000.0
2023-12-12 12:15:00,174.49,174.5,174.33,174.33,3575.0,174.49,174.5,174.33,174.33,3575.0
2023-12-12 12:20:00,174.33,174.4,174.25,174.31,6237.0,174.33,174.4,174.25,174.31,6237.0
2023-12-12 12:25:00,174.33,174.33,174.14,174.14,3356.0,174.33,174.33,174.14,174.14,3356.0
2023-12-12 12:30:00,174.13,174.16,174.06,174.15,7435.0,174.13,174.16,174.06,174.15,7435.0
2023-12-12 12:35:00,174.1,174.13,173.85,173.85,1900.0,174.1,174.13,173.85,173.85,1900.0
2023-12-12 12:40:00,173.92,174.06,173.87,174.06,2812.0,173.92,174.06,173.87,174.06,2812.0
2023-12-12 12:45:00,174.06,174.24,174.06,174.13,2688.0,174.06,174.24,174.06,174.13,2688.0
2023-12-12 12:50:00,174.29,174.43,174.29,174.3,3726.0,174.29,174.43,174.29,174.3,3726.0
2023-12-12 12:55:00,174.32,174.73,174.29,174.66,2832.0,174.32,174.73,174.29,174.66,2832.0
2023-12-12 13:00:00,174.65,174.89,174.59,174.89,2124.0,174.65,174.89,174.59,174.89,2124.0
2023-12-12 13:05:00,174.92,174.98,174.67,174.88,2911.0,174.92,174.98,174.67,174.88,2911.0
2023-12-12 13:10:00,174.89,174.89,174.32,174.7,63509.0,174.89,174.89,174.32,174.7,63509.0
2023-12-12 13:15:00,174.75,174.8,174.59,174.7,40570.0,174.75,174.8,174.59,174.7,40570.0
2023-12-12 13:20:00,174.7,174.7,174.15,174.32,9816.0,174.7,174.7,174.15,174.32,9816.0
2023-12-12 13:25:00,174.34,174.45,174.22,174.31,4527.0,174.34,174.45,174.22,174.31,4527.0
2023-12-12 13:30:00,174.32,174.41,174.15,174.15,2901.0,174.32,174.41,174.15,174.15,2901.0
2023-12-12 13:35:00,174.23,174.25,174.15,174.22,1558.0,174.23,174.25,174.15,174.22,1558.0
2023-12-12 13:40:00,174.16,174.32,174.15,174.28,5127.0,174.16,174.32,174.15,174.28,5127.0
2023-12-12 13:45:00,174.28,174.36,174.22,174.22,5799.0,174.28,174.36,174.22,174.22,5799.0
2023-12-12 13:50:00,174.28,174.38,174.23,174.32,3824.0,174.28,174.38,174.23,174.32,3824.0
2023-12-12 13:55:00,174.32,174.61,174.26,174.54,17932.0,174.32,174.61,174.26,174.54,17932.0
2023-12-12 14:00:00,174.52,174.6,174.49,174.51,11665.0,174.52,174.6,174.49,174.51,11665.0
2023-12-12 14:05:00,174.53,174.66,174.48,174.62,10941.0,174.53,174.66,174.48,174.62,10941.0
2023-12-12 14:10:00,174.62,174.66,174.42,174.44,14172.0,174.62,174.66,174.42,174.44,14172.0
2023-12-12 14:15:00,174.43,174.59,174.35,174.48,57814.0,174.43,174.59,174.35,174.48,57814.0
2023-12-12 14:20:00,174.5,174.55,174.37,174.55,15833.0,174.5,174.55,174.37,174.55,15833.0
2023-12-12 14:25:00,174.55,174.55,174.29,174.29,6376.0,174.55,174.55,174.29,174.29,6376.0
2023-12-12 14:30:00,174.36,174.81,174.31,174.81,93407.0,174.36,174.81,174.31,174.81,93407.0
2023-12-12 14:35:00,174.79,174.85,174.7,174.83,38488.0,174.79,174.85,174.7,174.83,38488.0
2023-12-12 14:40:00,174.86,175.28,174.77,175.07,50073.0,174.86,175.28,174.77,175.07,50073.0
2023-12-12 14:45:00,175.11,175.31,175.03,175.31,15691.0,175.11,175.31,175.03,175.31,15691.0
2023-12-12 14:50:00,175.26,175.34,175.05,175.13,9727.0,175.26,175.34,175.05,175.13,9727.0
2023-12-12 14:55:00,175.16,175.31,175.1,175.22,6597.0,175.16,175.31,175.1,175.22,6597.0
2023-12-12 15:00:00,175.25,175.34,175.17,175.28,20874.0,175.25,175.34,175.17,175.28,20874.0
2023-12-12 15:05:00,175.28,175.65,175.06,175.57,20598.0,175.28,175.65,175.06,175.57,20598.0
2023-12-12 15:10:00,175.64,175.97,175.56,175.89,8289.0,175.64,175.97,175.56,175.89,8289.0
2023-12-12 15:15:00,175.89,175.93,175.58,175.68,14083.0,175.89,175.93,175.58,175.68,14083.0
2023-12-12 15:20:00,175.73,176.14,175.66,175.9,13319.0,175.73,176.14,175.66,175.9,13319.0
2023-12-12 15:25:00,175.92,176.16,175.65,175.76,36718.0,175.92,176.16,175.65,175.76,36718.0
2023-12-12 15:30:00,175.79,175.84,175.45,175.45,17968.0,175.79,175.84,175.45,175.45,17968.0
2023-12-12 15:35:00,175.46,175.5,175.17,175.23,20495.0,175.46,175.5,175.17,175.23,20495.0
2023-12-12 15:40:00,175.21,175.25,174.99,175.09,18615.0,175.21,175.25,174.99,175.09,18615.0
2023-12-12 15:45:00,175.12,175.43,175.05,175.25,23527.0,175.12,175.43,175.05,175.25,23527.0
2023-12-12 15:50:00,175.27,175.31,175.0,175.03,58355.0,175.27,175.31,175.0,175.03,58355.0
2023-12-12 15:55:00,175.04,175.17,175.0,175.06,160374.0,175.04,175.17,175.0,175.06,160374.0
2023-12-13 09:30:00,175.61,175.61,174.0,174.72,26906.0,175.61,175.61,174.0,174.72,26906.0
2023-12-13 09:35:00,174.85,175.58,174.72,174.74,1149.0,174.85,175.58,174.72,174.74,1149.0
2023-12-13 09:40:00,174.87,175.24,174.4,174.51,4789.0,174.87,175.24,174.4,174.51,4789.0
2023-12-13 09:45:00,174.39,174.47,173.65,173.92,10406.0,174.39,174.47,173.65,173.92,10406.0
2023-12-13 09:50:00,173.84,173.84,172.76,172.97,6496.0,173.84,173.84,172.76,172.97,6496.0
2023-12-13 09:55:00,172.97,173.33,172.78,173.21,3076.0,172.97,173.33,172.78,173.21,3076.0
2023-12-13 10:00:00,173.15,173.55,172.98,172.98,7428.0,173.15,173.55,172.98,172.98,7428.0
2023-12-13 10:05:00,173.13,173.18,172.76,173.15,18746.0,173.13,173.18,172.76,173.15,18746.0
2023-12-13 10:10:00,173.15,173.81,173.14,173.28,9050.0,173.15,173.81,173.14,173.28,9050.0
2023-12-13 10:15:00,173.2,173.33,172.84,173.28,5271.0,173.2,173.33,172.84,173.28,5271.0
2023-12-13 10:20:00,173.3,173.33,172.79,172.89,4823.0,173.3,173.33,172.79,172.89,4823.0
2023-12-13 10:25:00,172.9,173.07,172.74,173.06,5863.0,172.9,173.07,172.74,173.06,5863.0
2023-12-13 10:30:00,172.89,173.21,172.79,173.09,8073.0,172.89,173.21,172.79,173.09,8073.0
2023-12-13 10:35:00,173.14,173.14,172.93,173.13,4079.0,173.14,173.14,172.93,173.13,4079.0
2023-12-13 10:40:00,173.24,173.62,173.23,173.41,12822.0,173.24,173.62,173.23,173.41,12822.0
2023-12-13 10:45:00,173.44,173.61,173.35,173.47,33308.0,173.44,173.61,173.35,173.47,33308.0
2023-12-13 10:50:00,173.5,173.57,173.4,173.4,10041.0,173.5,173.57,173.4,173.4,10041.0
2023-12-13 10:55:00,173.35,173.63,173.28,173.62,6404.0,173.35,173.63,173.28,173.62,6404.0
2023-12-13 11:00:00,173.67,174.13,173.67,174.13,5981.0,173.67,174.13,173.67,174.13,5981.0
2023-12-13 11:05:00,174.15,174.26,173.98,174.18,24862.0,174.15,174.26,173.98,174.18,24862.0
2023-12-13 11:10:00,174.17,174.17,173.81,173.97,6252.0,174.17,174.17,173.81,173.97,6252.0
2023-12-13 11:15:00,173.94,174.0,173.88,173.95,2592.0,173.94,174.0,173.88,173.95,2592.0
2023-12-13 11:20:00,173.9,173.95,173.65,173.67,8846.0,173.9,173.95,173.65,173.67,8846.0
2023-12-13 11:25:00,173.72,174.0,173.67,173.94,4629.0,173.72,174.0,173.67,173.94,4629.0
2023-12-13 11:30:00,174.0,174.03,173.87,173.92,7642.0,174.0,174.03,173.87,173.92,7642.0
2023-12-13 11:35:00,173.87,174.01,173.82,173.93,4859.0,173.87,174.01,173.82,173.93,4859.0
2023-12-13 11:40:00,173.99,174.03,173.9,173.96,5042.0,173.99,174.03,173.9,173.96,5042.0
2023-12-13 11:45:00,173.92,174.0,173.82,174.0,2663.0,173.92,174.0,173.82,174.0,2663.0
2023-12-13 11:50:00,174.0,174.01,173.92,174.0,5645.0,174.0,174.01,173.92,174.0,5645.0
2023-12-13 11:55:00,173.97,174.02,173.93,173.95,3704.0,173.97,174.02,173.93,173.95,3704.0
2023-12-13 12:00:00,173.95,174.02,173.85,174.0,5031.0,173.95,174.02,173.85,174.0,5031.0
2023-12-13 12:05:00,173.99,174.02,173.87,173.93,4532.0,173.99,174.02,173.87,173.93,4532.0
2023-12-13 12:10:00,174.0,174.01,173.92,173.99,6395.0,174.0,174.01,173.92,173.99,6395.0
2023-12-13 12:15:00,174.0,174.39,173.98,174.25,16510.0,174.0,174.39,173.98,174.25,16510.0
2023-12-13 12:20:00,174.25,174.26,173.98,174.04,5045.0,174.25,174.26,173.98,174.04,5045.0
2023-12-13 12:25:00,173.94,173.96,173.81,173.83,10799.0,173.94,173.96,173.81,173.83,10799.0
2023-12-13 12:30:00,173.88,173.88,173.75,173.78,3109.0,173.88,173.88,173.75,173.78,3109.0
2023-12-13 12:35:00,173.69,173.86,173.62,173.84,3158.0,173.69,173.86,173.62,173.84,3158.0
2023-12-13 12:40:00,173.84,173.88,173.8,173.88,2102.0,173.84,173.88,173.8,173.88,2102.0
2023-12-13 12:45:00,173.81,173.89,173.81,173.81,1100.0,173.81,173.89,173.81,173.81,1100.0
2023-12-13 12:50:00,173.84,173.97,173.79,173.87,4388.0,173.84,173.97,173.79,173.87,4388.0
2023-12-13 12:55:00,173.87,174.01,173.87,174.0,2218.0,173.87,174.01,173.87,174.0,2218.0
2023-12-13 13:00:00,173.96,173.96,173.87,173.88,2332.0,173.96,173.96,173.87,173.88,2332.0
2023-12-13 13:05:00,173.88,173.94,173.83,173.94,1387.0,173.88,173.94,173.83,173.94,1387.0
2023-12-13 13:10:00,173.85,173.85,173.76,173.85,2605.0,173.85,173.85,173.76,173.85,2605.0
2023-12-13 13:15:00,173.86,173.86,173.69,173.7,2700.0,173.86,173.86,173.69,173.7,2700.0
2023-12-13 13:20:00,173.7,173.81,173.7,173.78,1000.0,173.7,173.81,173.7,173.78,1000.0
2023-12-13 13:25:00,173.76,173.79,173.71,173.78,2601.0,173.76,173.79,173.71,173.78,2601.0
2023-12-13 13:30:00,173.77,173.88,173.72,173.87,3376.0,173.77,173.88,173.72,173.87,3376.0
2023-12-13 13:35:00,173.89,173.93,173.83,173.91,5294.0,173.89,173.93,173.83,173.91,5294.0
2023-12-13 13:40:00,173.91,173.94,173.57,173.72,5505.0,173.91,173.94,173.57,173.72,5505.0
2023-12-13 13:45:00,173.72,173.84,173.7,173.82,2030.0,173.72,173.84,173.7,173.82,2030.0
2023-12-13 13:50:00,173.83,173.87,173.59,173.69,3643.0,173.83,173.87,173.59,173.69,3643.0
2023-12-13 13:55:00,173.68,173.76,173.64,173.64,2944.0,173.68,173.76,173.64,173.64,2944.0
2023-12-13 14:00:00,173.71,174.35,173.48,174.33,55068.0,173.71,174.35,173.48,174.33,55068.0
2023-12-13 14:05:00,174.33,174.56,174.28,174.51,14079.0,174.33,174.56,174.28,174.51,14079.0
2023-12-13 14:10:00,174.52,174.63,174.18,174.26,44054.0,174.52,174.63,174.18,174.26,44054.0
2023-12-13 14:15:00,174.28,174.56,174.28,174.53,9928.0,174.28,174.56,174.28,174.53,9928.0
2023-12-13 14:20:00,174.53,174.59,174.29,174.47,27473.0,174.53,174.59,174.29,174.47,27473.0
2023-12-13 14:25:00,174.45,174.56,174.3,174.5,15919.0,174.45,174.56,174.3,174.5,15919.0
2023-12-13 14:30:00,174.53,175.19,174.51,175.04,11119.0,174.53,175.19,174.51,175.04,11119.0
2023-12-13 14:35:00,175.08,175.08,174.75,175.03,19419.0,175.08,175.08,174.75,175.03,19419.0
2023-12-13 14:40:00,174.99,175.45,174.92,175.45,41363.0,174.99,175.45,174.92,175.45,41363.0
2023-12-13 14:45:00,175.51,175.79,175.32,175.56,19748.0,175.51,175.79,175.32,175.56,19748.0
2023-12-13 14:50:00,175.51,175.75,175.42,175.59,7848.0,175.51,175.75,175.42,175.59,7848.0
2023-12-13 14:55:00,175.62,175.98,175.57,175.98,16813.0,175.62,175.98,175.57,175.98,16813.0
2023-12-13 15:00:00,176.1,176.65,176.03,176.58,6776.0,176.1,176.65,176.03,176.58,6776.0
2023-12-13 15:05:00,176.65,176.78,176.4,176.75,21267.0,176.65,176.78,176.4,176.75,21267.0
2023-12-13 15:10:00,176.74,176.74,175.83,175.93,30517.0,176.74,176.74,175.83,175.93,30517.0
2023-12-13 15:15:00,175.86,176.1,175.78,175.86,36495.0,175.86,176.1,175.78,175.86,36495.0
2023-12-13 15:20:00,175.86,176.08,175.79,175.87,13569.0,175.86,176.08,175.79,175.87,13569.0
2023-12-13 15:25:00,175.87,175.87,175.45,175.69,19917.0,175.87,175.87,175.45,175.69,19917.0
2023-12-13 15:30:00,175.72,176.24,175.6,176.22,23592.0,175.72,176.24,175.6,176.22,23592.0
2023-12-13 15:35:00,176.22,176.57,176.15,176.54,22509.0,176.22,176.57,176.15,176.54,22509.0
2023-12-13 15:40:00,176.55,176.55,176.12,176.22,49363.0,176.55,176.55,176.12,176.22,49363.0
2023-12-13 15:45:00,176.22,176.24,176.04,176.18,54508.0,176.22,176.24,176.04,176.18,54508.0
2023-12-13 15:50:00,176.14,176.31,175.88,176.31,72443.0,176.14,176.31,175.88,176.31,72443.0
2023-12-13 15:55:00,176.33,177.37,176.27,177.33,145911.0,176.33,177.37,176.27,177.33,145911.0
2023-12-14 09:30:00,179.74,181.15,179.65,180.98,32524.0,179.74,181.15,179.65,180.98,32524.0
2023-12-14 09:35:00,180.98,182.47,180.68,182.47,19319.0,180.98,182.47,180.68,182.47,19319.0
2023-12-14 09:40:00,182.68,183.45,182.39,183.43,18774.0,182.68,183.45,182.39,183.43,18774.0
2023-12-14 09:45:00,183.35,184.61,183.29,184.25,20786.0,183.35,184.61,183.29,184.25,20786.0
2023-12-14 09:50:00,184.25,184.62,184.04,184.13,21550.0,184.25,184.62,184.04,184.13,21550.0
2023-12-14 09:55:00,184.13,184.24,183.45,183.66,19249.0,184.13,184.24,183.45,183.66,19249.0
2023-12-14 10:00:00,183.81,184.14,182.96,183.33,60426.0,183.81,184.14,182.96,183.33,60426.0
2023-12-14 10:05:00,183.35,183.35,182.78,183.01,9092.0,183.35,183.35,182.78,183.01,9092.0
2023-12-14 10:10:00,183.1,183.5,182.97,183.35,21533.0,183.1,183.5,182.97,183.35,21533.0
2023-12-14 10:15:00,183.35,183.35,182.52,182.7,19685.0,183.35,183.35,182.52,182.7,19685.0
2023-12-14 10:20:00,182.77,182.88,182.18,182.18,11770.0,182.77,182.88,182.18,182.18,11770.0
2023-12-14 10:25:00,182.24,182.48,181.61,182.38,63041.0,182.24,182.48,181.61,182.38,63041.0
2023-12-14 10:30:00,182.36,182.85,182.08,182.7,11162.0,182.36,182.85,182.08,182.7,11162.0
2023-12-14 10:35:00,182.71,182.85,181.61,182.11,42400.0,182.71,182.85,181.61,182.11,42400.0
2023-12-14 10:40:00,182.22,182.22,181.5,181.56,33002.0,182.22,182.22,181.5,181.56,33002.0
2023-12-14 10:45:00,181.58,181.66,181.11,181.41,19564.0,181.58,181.66,181.11,181.41,19564.0
2023-12-14 10:50:00,181.42,181.7,181.23,181.61,16072.0,181.42,181.7,181.23,181.61,16072.0
2023-12-14 10:55:00,181.89,182.29,181.75,181.91,5369.0,181.89,182.29,181.75,181.91,5369.0
2023-12-14 11:00:00,181.87,182.01,181.67,181.91,2450.0,181.87,182.01,181.67,181.91,2450.0
2023-12-14 11:05:00,181.9,182.06,181.74,181.79,5952.0,181.9,182.06,181.74,181.79,5952.0
2023-12-14 11:10:00,181.74,182.09,181.74,182.0,6033.0,181.74,182.09,181.74,182.0,6033.0
2023-12-14 11:15:00,181.96,181.96,181.45,181.59,4581.0,181.96,181.96,181.45,181.59,4581.0
2023-12-14 11:20:00,181.72,181.78,181.5,181.65,5481.0,181.72,181.78,181.5,181.65,5481.0
2023-12-14 11:25:00,181.68,181.77,181.53,181.66,3626.0,181.68,181.77,181.53,181.66,3626.0
2023-12-14 11:30:00,181.66,181.66,181.51,181.59,3200.0,181.66,181.66,181.51,181.59,3200.0
2023-12-14 11:35:00,181.56,181.57,181.23,181.37,11001.0,181.56,181.57,181.23,181.37,11001.0
2023-12-14 11:40:00,181.47,181.56,181.32,181.56,10993.0,181.47,181.56,181.32,181.56,10993.0
2023-12-14 11:45:00,181.63,181.83,181.63,181.76,9099.0,181.63,181.83,181.63,181.76,9099.0
2023-12-14 11:50:00,181.75,181.81,181.62,181.7,3656.0,181.75,181.81,181.62,181.7,3656.0
2023-12-14 11:55:00,181.64,181.85,181.5,181.55,15204.0,181.64,181.85,181.5,181.55,15204.0
2023-12-14 12:00:00,181.55,181.7,181.26,181.62,14552.0,181.55,181.7,181.26,181.62,14552.0
2023-12-14 12:05:00,181.7,181.81,181.47,181.64,36291.0,181.7,181.81,181.47,181.64,36291.0
2023-12-14 12:10:00,181.64,181.74,181.36,181.66,22594.0,181.64,181.74,181.36,181.66,22594.0
2023-12-14 12:15:00,181.66,181.86,181.39,181.86,22333.0,181.66,181.86,181.39,181.86,22333.0
2023-12-14 12:20:00,181.92,182.17,181.88,182.02,9403.0,181.92,182.17,181.88,182.02,9403.0
2023-12-14 12:25:00,182.14,182.14,182.01,182.06,700.0,182.14,182.14,182.01,182.06,700.0
2023-12-14 12:30:00,182.13,182.14,181.97,181.97,8994.0,182.13,182.14,181.97,181.97,8994.0
2023-12-14 12:35:00,181.96,181.98,181.4,181.64,61569.0,181.96,181.98,181.4,181.64,61569.0
2023-12-14 12:40:00,181.64,181.7,181.47,181.65,5369.0,181.64,181.7,181.47,181.65,5369.0
2023-12-14 12:45:00,181.64,181.82,181.57,181.72,6967.0,181.64,181.82,181.57,181.72,6967.0
2023-12-14 12:50:00,181.65,181.68,181.08,181.23,4960.0,181.65,181.68,181.08,181.23,4960.0
2023-12-14 12:55:00,181.1,181.1,180.06,180.15,5375.0,181.1,181.1,180.06,180.15,5375.0
2023-12-14 13:00:00,180.0,180.14,179.86,180.03,11613.0,180.0,180.14,179.86,180.03,11613.0
2023-12-14 13:05:00,180.03,180.6,179.95,180.6,5690.0,180.03,180.6,179.95,180.6,5690.0
2023-12-14 13:10:00,180.63,180.67,180.48,180.51,5533.0,180.63,180.67,180.48,180.51,5533.0
2023-12-14 13:15:00,180.56,180.78,180.53,180.64,2204.0,180.56,180.78,180.53,180.64,2204.0
2023-12-14 13:20:00,180.65,180.72,180.53,180.65,4749.0,180.65,180.72,180.53,180.65,4749.0
2023-12-14 13:25:00,180.59,180.66,180.05,180.09,8347.0,180.59,180.66,180.05,180.09,8347.0
2023-12-14 13:30:00,180.16,180.42,180.15,180.23,5321.0,180.16,180.42,180.15,180.23,5321.0
2023-12-14 13:35:00,180.32,180.36,180.12,180.31,5707.0,180.32,180.36,180.12,180.31,5707.0
2023-12-14 13:40:00,180.31,180.52,180.18,180.24,6553.0,180.31,180.52,180.18,180.24,6553.0
2023-12-14 13:45:00,180.25,180.38,180.04,180.12,13656.0,180.25,180.38,180.04,180.12,13656.0
2023-12-14 13:50:00,180.12,180.3,180.0,180.13,40570.0,180.12,180.3,180.0,180.13,40570.0
2023-12-14 13:55:00,180.13,180.4,180.09,180.34,7352.0,180.13,180.4,180.09,180.34,7352.0
2023-12-14 14:00:00,180.4,180.64,180.39,180.51,4480.0,180.4,180.64,180.39,180.51,4480.0
2023-12-14 14:05:00,180.66,180.69,180.41,180.68,21070.0,180.66,180.69,180.41,180.68,21070.0
2023-12-14 14:10:00,180.73,180.81,180.62,180.79,4321.0,180.73,180.81,180.62,180.79,4321.0
2023-12-14 14:15:00,180.8,181.24,180.79,181.19,10294.0,180.8,181.24,180.79,181.19,10294.0
2023-12-14 14:20:00,181.19,181.24,181.03,181.17,7114.0,181.19,181.24,181.03,181.17,7114.0
2023-12-14 14:25:00,181.17,181.36,181.11,181.31,5538.0,181.17,181.36,181.11,181.31,5538.0
2023-12-14 14:30:00,181.37,181.38,181.18,181.31,5070.0,181.37,181.38,181.18,181.31,5070.0
2023-12-14 14:35:00,181.33,181.53,181.32,181.42,5647.0,181.33,181.53,181.32,181.42,5647.0
2023-12-14 14:40:00,181.39,181.68,181.36,181.64,5548.0,181.39,181.68,181.36,181.64,5548.0
2023-12-14 14:45:00,181.61,181.63,181.27,181.31,13263.0,181.61,181.63,181.27,181.31,13263.0
2023-12-14 14:50:00,181.31,181.46,181.14,181.28,31034.0,181.31,181.46,181.14,181.28,31034.0
2023-12-14 14:55:00,181.28,181.33,180.74,180.94,8092.0,181.28,181.33,180.74,180.94,8092.0
2023-12-14 15:00:00,181.0,181.18,180.91,181.04,13926.0,181.0,181.18,180.91,181.04,13926.0
2023-12-14 15:05:00,180.98,181.18,180.98,181.06,4948.0,180.98,181.18,180.98,181.06,4948.0
2023-12-14 15:10:00,181.12,181.46,181.11,181.26,25890.0,181.12,181.46,181.11,181.26,25890.0
2023-12-14 15:15:00,181.31,182.04,181.15,181.95,26965.0,181.31,182.04,181.15,181.95,26965.0
2023-12-14 15:20:00,182.0,182.12,181.94,182.03,22954.0,182.0,182.12,181.94,182.03,22954.0
2023-12-14 15:25:00,182.03,182.09,181.91,181.94,10911.0,182.03,182.09,181.91,181.94,10911.0
2023-12-14 15:30:00,181.94,182.21,181.93,182.11,13535.0,181.94,182.21,181.93,182.11,13535.0
2023-12-14 15:35:00,182.1,182.22,181.84,181.91,14728.0,182.1,182.22,181.84,181.91,14728.0
2023-12-14 15:40:00,181.89,181.93,181.72,181.79,13432.0,181.89,181.93,181.72,181.79,13432.0
2023-12-14 15:45:00,181.83,181.96,181.76,181.86,21751.0,181.83,181.96,181.76,181.86,21751.0
2023-12-14 15:50:00,181.89,182.49,181.89,182.47,42572.0,181.89,182.49,181.89,182.47,42572.0
2023-12-14 15:55:00,182.5,183.08,182.46,182.84,199003.0,182.5,183.08,182.46,182.84,199003.0
2023-12-15 09:30:00,183.11,187.25,182.93,185.59,61004.0,183.11,187.25,182.93,185.59,61004.0
2023-12-15 09:35:00,185.56,185.57,183.14,183.3,2908.0,185.56,185.57,183.14,183.3,2908.0
2023-12-15 09:40:00,183.25,183.6,182.91,183.29,3274.0,183.25,183.6,182.91,183.29,3274.0
2023-12-15 09:45:00,183.46,183.49,181.68,182.05,10639.0,183.46,183.49,181.68,182.05,10639.0
2023-12-15 09:50:00,182.05,182.66,181.5,182.66,12820.0,182.05,182.66,181.5,182.66,12820.0
2023-12-15 09:55:00,182.79,183.36,182.64,182.83,7106.0,182.79,183.36,182.64,182.83,7106.0
2023-12-15 10:00:00,182.9,183.52,182.82,183.2,9197.0,182.9,183.52,182.82,183.2,9197.0
2023-12-15 10:05:00,183.26,183.53,183.1,183.28,4397.0,183.26,183.53,183.1,183.28,4397.0
2023-12-15 10:10:00,183.18,183.18,182.72,182.88,4122.0,183.18,183.18,182.72,182.88,4122.0
2023-12-15 10:15:00,182.86,183.04,182.53,182.7,8251.0,182.86,183.04,182.53,182.7,8251.0
2023-12-15 10:20:00,182.69,183.13,182.69,182.77,6375.0,182.69,183.13,182.69,182.77,6375.0
2023-12-15 10:25:00,182.83,183.5,182.83,183.5,9957.0,182.83,183.5,182.83,183.5,9957.0
2023-12-15 10:30:00,183.41,183.53,183.24,183.24,3940.0,183.41,183.53,183.24,183.24,3940.0
2023-12-15 10:35:00,183.22,183.37,182.73,182.85,10634.0,183.22,183.37,182.73,182.85,10634.0
2023-12-15 10:40:00,182.8,182.98,182.51,182.56,6167.0,182.8,182.98,182.51,182.56,6167.0
2023-12-15 10:45:00,182.52,182.53,182.13,182.36,5523.0,182.52,182.53,182.13,182.36,5523.0
2023-12-15 10:50:00,182.52,182.66,182.05,182.1,13590.0,182.52,182.66,182.05,182.1,13590.0
2023-12-15 10:55:00,182.1,182.58,182.1,182.22,16135.0,182.1,182.58,182.1,182.22,16135.0
2023-12-15 11:00:00,182.51,182.67,182.35,182.63,5835.0,182.51,182.67,182.35,182.63,5835.0
2023-12-15 11:05:00,182.58,182.63,182.11,182.23,8848.0,182.58,182.63,182.11,182.23,8848.0
2023-12-15 11:10:00,182.28,182.3,181.85,182.1,6813.0,182.28,182.3,181.85,182.1,6813.0
2023-12-15 11:15:00,182.15,182.15,181.72,181.84,6251.0,182.15,182.15,181.72,181.84,6251.0
2023-12-15 11:20:00,181.86,182.26,181.85,181.97,7672.0,181.86,182.26,181.85,181.97,7672.0
2023-12-15 11:25:00,181.97,182.19,181.86,181.92,11296.0,181.97,182.19,181.86,181.92,11296.0
2023-12-15 11:30:00,181.88,181.91,181.71,181.86,6280.0,181.88,181.91,181.71,181.86,6280.0
2023-12-15 11:35:00,181.86,181.92,181.62,181.62,3306.0,181.86,181.92,181.62,181.62,3306.0
2023-12-15 11:40:00,181.54,181.54,181.25,181.39,5532.0,181.54,181.54,181.25,181.39,5532.0
2023-12-15 11:45:00,181.42,181.66,181.29,181.49,6420.0,181.42,181.66,181.29,181.49,6420.0
2023-12-15 11:50:00,181.43,181.81,181.41,181.73,5960.0,181.43,181.81,181.41,181.73,5960.0
2023-12-15 11:55:00,181.73,182.21,181.71,182.16,7824.0,181.73,182.21,181.71,182.16,7824.0
2023-12-15 12:00:00,182.16,182.45,182.07,182.18,10076.0,182.16,182.45,182.07,182.18,10076.0
2023-12-15 12:05:00,182.24,182.44,182.18,182.4,4970.0,182.24,182.44,182.18,182.4,4970.0
2023-12-15 12:10:00,182.44,182.6,182.18,182.25,4479.0,182.44,182.6,182.18,182.25,4479.0
2023-12-15 12:15:00,182.25,182.3,182.08,182.18,6341.0,182.25,182.3,182.08,182.18,6341.0
2023-12-15 12:20:00,182.17,182.27,182.14,182.23,5161.0,182.17,182.27,182.14,182.23,5161.0
2023-12-15 12:25:00,182.25,182.38,182.15,182.19,5002.0,182.25,182.38,182.15,182.19,5002.0
2023-12-15 12:30:00,182.21,182.21,181.9,181.93,1937.0,182.21,182.21,181.9,181.93,1937.0
2023-12-15 12:35:00,181.93,181.95,181.71,181.82,8827.0,181.93,181.95,181.71,181.82,8827.0
2023-12-15 12:40:00,181.76,181.76,181.5,181.58,4981.0,181.76,181.76,181.5,181.58,4981.0
2023-12-15 12:45:00,181.49,181.54,181.18,181.23,9451.0,181.49,181.54,181.18,181.23,9451.0
2023-12-15 12:50:00,181.12,181.35,181.0,181.06,5540.0,181.12,181.35,181.0,181.06,5540.0
2023-12-15 12:55:00,181.0,181.19,180.87,180.94,7714.0,181.0,181.19,180.87,180.94,7714.0
2023-12-15 13:00:00,180.94,181.21,180.8,181.07,12991.0,180.94,181.21,180.8,181.07,12991.0
2023-12-15 13:05:00,181.09,181.1,180.92,181.03,5044.0,181.09,181.1,180.92,181.03,5044.0
2023-12-15 13:10:00,181.0,181.13,180.95,181.12,2964.0,181.0,181.13,180.95,181.12,2964.0
2023-12-15 13:15:00,181.07,181.13,180.89,181.01,5019.0,181.07,181.13,180.89,181.01,5019.0
2023-12-15 13:20:00,181.02,181.31,180.99,181.31,5055.0,181.02,181.31,180.99,181.31,5055.0
2023-12-15 13:25:00,181.31,181.7,181.31,181.65,11687.0,181.31,181.7,181.31,181.65,11687.0
2023-12-15 13:30:00,181.69,181.7,181.26,181.26,2770.0,181.69,181.7,181.26,181.26,2770.0
2023-12-15 13:35:00,181.24,181.29,181.03,181.03,5068.0,181.24,181.29,181.03,181.03,5068.0
2023-12-15 13:40:00,181.02,181.07,180.8,180.96,4677.0,181.02,181.07,180.8,180.96,4677.0
2023-12-15 13:45:00,180.97,180.99,180.87,180.96,2729.0,180.97,180.99,180.87,180.96,2729.0
2023-12-15 13:50:00,181.02,181.13,180.78,180.81,4915.0,181.02,181.13,180.78,180.81,4915.0
2023-12-15 13:55:00,180.81,180.86,180.63,180.64,2800.0,180.81,180.86,180.63,180.64,2800.0
2023-12-15 14:00:00,180.63,181.09,180.59,180.9,8624.0,180.63,181.09,180.59,180.9,8624.0
2023-12-15 14:05:00,180.74,180.93,180.69,180.76,3426.0,180.74,180.93,180.69,180.76,3426.0
2023-12-15 14:10:00,180.81,180.82,180.6,180.75,4076.0,180.81,180.82,180.6,180.75,4076.0
2023-12-15 14:15:00,180.75,180.82,180.67,180.69,3880.0,180.75,180.82,180.67,180.69,3880.0
2023-12-15 14:20:00,180.7,180.71,180.42,180.5,11169.0,180.7,180.71,180.42,180.5,11169.0
2023-12-15 14:25:00,180.46,180.56,180.26,180.48,10078.0,180.46,180.56,180.26,180.48,10078.0
2023-12-15 14:30:00,180.49,180.96,180.48,180.93,4384.0,180.49,180.96,180.48,180.93,4384.0
2023-12-15 14:35:00,181.02,181.16,180.86,181.11,8821.0,181.02,181.16,180.86,181.11,8821.0
2023-12-15 14:40:00,181.16,181.47,181.04,181.35,4681.0,181.16,181.47,181.04,181.35,4681.0
2023-12-15 14:45:00,181.28,181.28,181.0,181.0,4278.0,181.28,181.28,181.0,181.0,4278.0
2023-12-15 14:50:00,181.0,181.08,180.84,180.88,3521.0,181.0,181.08,180.84,180.88,3521.0
2023-12-15 14:55:00,180.84,180.84,180.69,180.82,9003.0,180.84,180.84,180.69,180.82,9003.0
2023-12-15 15:00:00,180.78,180.87,180.62,180.72,21350.0,180.78,180.87,180.62,180.72,21350.0
2023-12-15 15:05:00,180.72,180.95,180.64,180.69,5666.0,180.72,180.95,180.64,180.69,5666.0
2023-12-15 15:10:00,180.69,180.8,180.63,180.71,5002.0,180.69,180.8,180.63,180.71,5002.0
2023-12-15 15:15:00,180.73,180.91,180.68,180.9,5417.0,180.73,180.91,180.68,180.9,5417.0
2023-12-15 15:20:00,180.9,180.99,180.75,180.78,10269.0,180.9,180.99,180.75,180.78,10269.0
2023-12-15 15:25:00,180.8,181.09,180.79,180.88,16534.0,180.8,181.09,180.79,180.88,16534.0
2023-12-15 15:30:00,180.89,181.03,180.37,180.46,19670.0,180.89,181.03,180.37,180.46,19670.0
2023-12-15 15:35:00,180.47,180.77,180.39,180.75,25368.0,180.47,180.77,180.39,180.75,25368.0
2023-12-15 15:40:00,180.74,180.8,180.51,180.58,28817.0,180.74,180.8,180.51,180.58,28817.0
2023-12-15 15:45:00,180.59,180.96,180.47,180.64,38521.0,180.59,180.96,180.47,180.64,38521.0
2023-12-15 15:50:00,180.74,180.8,180.3,180.35,66477.0,180.74,180.8,180.3,180.35,66477.0
2023-12-15 15:55:00,180.39,181.05,180.23,180.79,134705.0,180.39,181.05,180.23,180.79,134705.0
2023-12-18 09:30:00,180.8,181.28,180.5,180.56,14446.0,180.8,181.28,180.5,180.56,14446.0
2023-12-18 09:35:00,180.99,182.06,180.98,182.06,6268.0,180.99,182.06,180.98,182.06,6268.0
2023-12-18 09:40:00,181.79,181.79,181.16,181.42,4776.0,181.79,181.79,181.16,181.42,4776.0
2023-12-18 09:45:00,181.43,181.86,181.43,181.58,16090.0,181.43,181.86,181.43,181.58,16090.0
2023-12-18 09:50:00,181.62,181.77,181.26,181.34,3816.0,181.62,181.77,181.26,181.34,3816.0
2023-12-18 09:55:00,181.33,181.81,181.17,181.81,9269.0,181.33,181.81,181.17,181.81,9269.0
2023-12-18 10:00:00,181.97,182.2,181.7,181.87,11387.0,181.97,182.2,181.7,181.87,11387.0
2023-12-18 10:05:00,181.87,182.69,181.83,182.68,26150.0,181.87,182.69,181.83,182.68,26150.0
2023-12-18 10:10:00,182.69,182.73,182.04,182.18,4817.0,182.69,182.73,182.04,182.18,4817.0
2023-12-18 10:15:00,182.11,182.14,181.87,182.1,4983.0,182.11,182.14,181.87,182.1,4983.0
2023-12-18 10:20:00,182.11,182.11,181.6,181.82,4327.0,182.11,182.11,181.6,181.82,4327.0
2023-12-18 10:25:00,181.95,182.02,181.79,181.79,2400.0,181.95,182.02,181.79,181.79,2400.0
2023-12-18 10:30:00,181.88,182.03,181.69,182.03,4504.0,181.88,182.03,181.69,182.03,4504.0
2023-12-18 10:35:00,181.99,182.03,181.68,181.71,10964.0,181.99,182.03,181.68,181.71,10964.0
2023-12-18 10:40:00,181.62,182.11,181.56,182.04,6664.0,181.62,182.11,181.56,182.04,6664.0
2023-12-18 10:45:00,182.09,182.31,182.01,182.12,7844.0,182.09,182.31,182.01,182.12,7844.0
2023-12-18 10:50:00,182.16,182.16,181.48,181.49,1750.0,182.16,182.16,181.48,181.49,1750.0
2023-12-18 10:55:00,181.47,181.65,181.45,181.56,8883.0,181.47,181.65,181.45,181.56,8883.0
2023-12-18 11:00:00,181.54,181.62,181.36,181.62,5025.0,181.54,181.62,181.36,181.62,5025.0
2023-12-18 11:05:00,181.54,181.73,181.54,181.63,2364.0,181.54,181.73,181.54,181.63,2364.0
2023-12-18 11:10:00,181.62,182.1,181.62,181.95,3430.0,181.62,182.1,181.62,181.95,3430.0
2023-12-18 11:15:00,181.86,182.22,181.8,182.14,6595.0,181.86,182.22,181.8,182.14,6595.0
2023-12-18 11:20:00,182.19,182.24,181.81,181.93,4833.0,182.19,182.24,181.81,181.93,4833.0
2023-12-18 11:25:00,181.98,182.17,181.88,182.05,4251.0,181.98,182.17,181.88,182.05,4251.0
2023-12-18 11:30:00,182.09,182.09,181.83,181.89,8981.0,182.09,182.09,181.83,181.89,8981.0
2023-12-18 11:35:00,181.84,181.84,181.55,181.68,5908.0,181.84,181.84,181.55,181.68,5908.0
2023-12-18 11:40:00,181.63,181.92,181.6,181.92,3166.0,181.63,181.92,181.6,181.92,3166.0
2023-12-18 11:45:00,182.05,182.21,181.96,182.19,2304.0,182.05,182.21,181.96,182.19,2304.0
2023-12-18 11:50:00,182.21,182.21,182.01,182.11,8034.0,182.21,182.21,182.01,182.11,8034.0
2023-12-18 11:55:00,182.08,182.2,182.07,182.2,1565.0,182.08,182.2,182.07,182.2,1565.0
2023-12-18 12:00:00,182.2,182.25,182.01,182.12,7791.0,182.2,182.25,182.01,182.12,7791.0
2023-12-18 12:05:00,182.11,182.22,182.05,182.09,6020.0,182.11,182.22,182.05,182.09,6020.0
2023-12-18 12:10:00,182.14,182.49,182.13,182.37,5077.0,182.14,182.49,182.13,182.37,5077.0
2023-12-18 12:15:00,182.39,182.74,182.33,182.53,10574.0,182.39,182.74,182.33,182.53,10574.0
2023-12-18 12:20:00,182.49,182.72,182.48,182.64,3351.0,182.49,182.72,182.48,182.64,3351.0
2023-12-18 12:25:00,182.61,182.65,182.39,182.45,6718.0,182.61,182.65,182.39,182.45,6718.0
2023-12-18 12:30:00,182.48,182.48,182.26,182.29,3291.0,182.48,182.48,182.26,182.29,3291.0
2023-12-18 12:35:00,182.26,182.5,182.26,182.39,5355.0,182.26,182.5,182.26,182.39,5355.0
2023-12-18 12:40:00,182.48,182.61,182.47,182.61,2202.0,182.48,182.61,182.47,182.61,2202.0
2023-12-18 12:45:00,182.54,182.95,182.54,182.95,3145.0,182.54,182.95,182.54,182.95,3145.0
2023-12-18 12:50:00,183.02,183.1,182.73,182.73,21207.0,183.02,183.1,182.73,182.73,21207.0
2023-12-18 12:55:00,182.77,183.14,182.76,183.12,6288.0,182.77,183.14,182.76,183.12,6288.0
2023-12-18 13:00:00,183.17,183.35,182.75,182.99,28605.0,183.17,183.35,182.75,182.99,28605.0
2023-12-18 13:05:00,182.97,183.34,182.96,183.2,5180.0,182.97,183.34,182.96,183.2,5180.0
2023-12-18 13:10:00,183.21,183.28,183.13,183.15,1200.0,183.21,183.28,183.13,183.15,1200.0
2023-12-18 13:15:00,183.14,183.14,182.95,183.02,4608.0,183.14,183.14,182.95,183.02,4608.0
2023-12-18 13:20:00,183.02,183.05,183.0,183.01,1933.0,183.02,183.05,183.0,183.01,1933.0
2023-12-18 13:25:00,183.0,183.01,182.83,182.93,4841.0,183.0,183.01,182.83,182.93,4841.0
2023-12-18 13:30:00,183.0,183.02,182.82,182.83,4976.0,183.0,183.02,182.82,182.83,4976.0
2023-12-18 13:35:00,182.88,182.95,182.67,182.78,9782.0,182.88,182.95,182.67,182.78,9782.0
2023-12-18 13:40:00,182.83,182.91,182.76,182.78,2162.0,182.83,182.91,182.76,182.78,2162.0
2023-12-18 13:45:00,182.76,183.21,182.76,183.18,10316.0,182.76,183.21,182.76,183.18,10316.0
2023-12-18 13:50:00,183.18,183.27,183.17,183.19,2831.0,183.18,183.27,183.17,183.19,2831.0
2023-12-18 13:55:00,183.18,183.22,183.04,183.16,6601.0,183.18,183.22,183.04,183.16,6601.0
2023-12-18 14:00:00,183.15,183.31,183.15,183.31,2337.0,183.15,183.31,183.15,183.31,2337.0
2023-12-18 14:05:00,183.22,183.31,183.12,183.13,3345.0,183.22,183.31,183.12,183.13,3345.0
2023-12-18 14:10:00,183.16,183.39,183.16,183.32,2429.0,183.16,183.39,183.16,183.32,2429.0
2023-12-18 14:15:00,183.32,183.38,183.2,183.21,3722.0,183.32,183.38,183.2,183.21,3722.0
2023-12-18 14:20:00,183.21,183.36,182.97,183.22,13977.0,183.21,183.36,182.97,183.22,13977.0
2023-12-18 14:25:00,183.18,183.2,182.69,182.81,14131.0,183.18,183.2,182.69,182.81,14131.0
2023-12-18 14:30:00,182.82,182.86,182.34,182.41,4959.0,182.82,182.86,182.34,182.41,4959.0
2023-12-18 14:35:00,182.22,182.43,182.14,182.43,5024.0,182.22,182.43,182.14,182.43,5024.0
2023-12-18 14:40:00,182.41,182.44,182.12,182.16,5304.0,182.41,182.44,182.12,182.16,5304.0
2023-12-18 14:45:00,182.14,182.26,182.08,182.25,3470.0,182.14,182.26,182.08,182.25,3470.0
2023-12-18 14:50:00,182.27,182.39,182.24,182.39,3418.0,182.27,182.39,182.24,182.39,3418.0
2023-12-18 14:55:00,182.38,182.41,182.27,182.41,4843.0,182.38,182.41,182.27,182.41,4843.0
2023-12-18 15:00:00,182.45,182.46,182.35,182.35,4886.0,182.45,182.46,182.35,182.35,4886.0
2023-12-18 15:05:00,182.35,182.35,182.11,182.11,4470.0,182.35,182.35,182.11,182.11,4470.0
2023-12-18 15:10:00,182.16,182.32,182.16,182.29,3007.0,182.16,182.32,182.16,182.29,3007.0
2023-12-18 15:15:00,182.31,182.37,181.85,181.85,8182.0,182.31,182.37,181.85,181.85,8182.0
2023-12-18 15:20:00,181.9,181.92,181.81,181.83,5692.0,181.9,181.92,181.81,181.83,5692.0
2023-12-18 15:25:00,181.79,181.87,181.74,181.84,3538.0,181.79,181.87,181.74,181.84,3538.0
2023-12-18 15:30:00,181.88,181.93,181.8,181.84,8592.0,181.88,181.93,181.8,181.84,8592.0
2023-12-18 15:35:00,181.84,181.84,181.49,181.59,12840.0,181.84,181.84,181.49,181.59,12840.0
2023-12-18 15:40:00,181.59,181.65,181.5,181.5,14376.0,181.59,181.65,181.5,181.5,14376.0
2023-12-18 15:45:00,181.54,181.86,181.47,181.84,17479.0,181.54,181.86,181.47,181.84,17479.0
2023-12-18 15:50:00,181.86,181.86,181.51,181.79,22830.0,181.86,181.86,181.51,181.79,22830.0
2023-12-18 15:55:00,181.8,182.11,181.72,181.97,69822.0,181.8,182.11,181.72,181.97,69822.0
2023-12-19 09:30:00,183.6,183.76,182.33,183.2,27073.0,183.6,183.76,182.33,183.2,27073.0
2023-12-19 09:35:00,183.22,183.48,182.79,182.97,10693.0,183.22,183.48,182.79,182.97,10693.0
2023-12-19 09:40:00,183.05,183.23,182.88,183.0,5578.0,183.05,183.23,182.88,183.0,5578.0
2023-12-19 09:45:00,182.93,183.13,182.8,183.08,3530.0,182.93,183.13,182.8,183.08,3530.0
2023-12-19 09:50:00,183.03,183.11,182.46,182.56,6378.0,183.03,183.11,182.46,182.56,6378.0
2023-12-19 09:55:00,182.24,182.94,181.95,182.68,10398.0,182.24,182.94,181.95,182.68,10398.0
2023-12-19 10:00:00,182.52,183.29,182.37,183.29,9750.0,182.52,183.29,182.37,183.29,9750.0
2023-12-19 10:05:00,183.4,183.74,183.15,183.45,29223.0,183.4,183.74,183.15,183.45,29223.0
2023-12-19 10:10:00,183.45,183.75,183.2,183.59,34304.0,183.45,183.75,183.2,183.59,34304.0
2023-12-19 10:15:00,183.71,183.8,183.5,183.79,13737.0,183.71,183.8,183.5,183.79,13737.0
2023-12-19 10:20:00,183.75,184.08,183.5,184.07,31006.0,183.75,184.08,183.5,184.07,31006.0
2023-12-19 10:25:00,184.1,184.24,183.88,183.88,11026.0,184.1,184.24,183.88,183.88,11026.0
2023-12-19 10:30:00,183.87,184.1,183.76,184.02,5798.0,183.87,184.1,183.76,184.02,5798.0
2023-12-19 10:35:00,183.94,183.94,183.49,183.72,4561.0,183.94,183.94,183.49,183.72,4561.0
2023-12-19 10:40:00,183.61,183.61,183.38,183.42,3771.0,183.61,183.61,183.38,183.42,3771.0
2023-12-19 10:45:00,183.42,183.49,183.25,183.4,4030.0,183.42,183.49,183.25,183.4,4030.0
2023-12-19 10:50:00,183.38,183.38,183.19,183.24,3872.0,183.38,183.38,183.19,183.24,3872.0
2023-12-19 10:55:00,183.31,183.47,183.29,183.4,4752.0,183.31,183.47,183.29,183.4,4752.0
2023-12-19 11:00:00,183.4,183.47,183.3,183.46,5237.0,183.4,183.47,183.3,183.46,5237.0
2023-12-19 11:05:00,183.46,183.46,183.25,183.4,6727.0,183.46,183.46,183.25,183.4,6727.0
2023-12-19 11:10:00,183.44,183.44,183.3,183.33,3223.0,183.44,183.44,183.3,183.33,3223.0
2023-12-19 11:15:00,183.31,183.84,183.31,183.67,24489.0,183.31,183.84,183.31,183.67,24489.0
2023-12-19 11:20:00,183.74,183.75,183.51,183.55,6508.0,183.74,183.75,183.51,183.55,6508.0
2023-12-19 11:25:00,183.53,183.61,183.37,183.59,18359.0,183.53,183.61,183.37,183.59,18359.0
2023-12-19 11:30:00,183.53,183.63,183.49,183.59,17663.0,183.53,183.63,183.49,183.59,17663.0
2023-12-19 11:35:00,183.62,183.67,183.34,183.35,6708.0,183.62,183.67,183.34,183.35,6708.0
2023-12-19 11:40:00,183.4,183.44,183.2,183.23,8592.0,183.4,183.44,183.2,183.23,8592.0
2023-12-19 11:45:00,183.25,183.36,183.22,183.24,5347.0,183.25,183.36,183.22,183.24,5347.0
2023-12-19 11:50:00,183.26,183.28,182.88,183.05,4342.0,183.26,183.28,182.88,183.05,4342.0
2023-12-19 11:55:00,183.08,183.08,182.83,182.86,2483.0,183.08,183.08,182.83,182.86,2483.0
2023-12-19 12:00:00,182.83,183.11,182.82,183.11,1558.0,182.83,183.11,182.82,183.11,1558.0
2023-12-19 12:05:00,183.01,183.11,182.89,182.89,5797.0,183.01,183.11,182.89,182.89,5797.0
2023-12-19 12:10:00,182.97,182.97,182.81,182.81,1309.0,182.97,182.97,182.81,182.81,1309.0
2023-12-19 12:15:00,182.74,182.89,182.74,182.8,1400.0,182.74,182.89,182.74,182.8,1400.0
2023-12-19 12:20:00,182.81,182.88,182.79,182.85,2421.0,182.81,182.88,182.79,182.85,2421.0
2023-12-19 12:25:00,182.79,183.25,182.79,183.25,9107.0,182.79,183.25,182.79,183.25,9107.0
2023-12-19 12:30:00,183.25,183.39,183.14,183.39,4994.0,183.25,183.39,183.14,183.39,4994.0
2023-12-19 12:35:00,183.36,183.49,183.36,183.49,797.0,183.36,183.49,183.36,183.49,797.0
2023-12-19 12:40:00,183.52,183.68,183.43,183.44,5794.0,183.52,183.68,183.43,183.44,5794.0
2023-12-19 12:45:00,183.45,183.46,183.38,183.39,934.0,183.45,183.46,183.38,183.39,934.0
2023-12-19 12:50:00,183.38,183.38,183.25,183.25,2501.0,183.38,183.38,183.25,183.25,2501.0
2023-12-19 12:55:00,183.17,183.25,183.08,183.14,4112.0,183.17,183.25,183.08,183.14,4112.0
2023-12-19 13:00:00,183.14,183.25,183.09,183.13,1919.0,183.14,183.25,183.09,183.13,1919.0
2023-12-19 13:05:00,183.13,183.13,182.88,182.91,4080.0,183.13,183.13,182.88,182.91,4080.0
2023-12-19 13:10:00,182.75,182.98,182.75,182.92,4404.0,182.75,182.98,182.75,182.92,4404.0
2023-12-19 13:15:00,182.84,182.91,182.8,182.86,1754.0,182.84,182.91,182.8,182.86,1754.0
2023-12-19 13:20:00,182.86,182.86,182.7,182.79,3663.0,182.86,182.86,182.7,182.79,3663.0
2023-12-19 13:25:00,182.81,182.98,182.81,182.96,2194.0,182.81,182.98,182.81,182.96,2194.0
2023-12-19 13:30:00,183.1,183.1,182.97,183.07,3262.0,183.1,183.1,182.97,183.07,3262.0
2023-12-19 13:35:00,183.11,183.25,183.02,183.2,14791.0,183.11,183.25,183.02,183.2,14791.0
2023-12-19 13:40:00,183.16,183.18,182.96,183.05,14840.0,183.16,183.18,182.96,183.05,14840.0
2023-12-19 13:45:00,183.07,183.33,183.05,183.26,12474.0,183.07,183.33,183.05,183.26,12474.0
2023-12-19 13:50:00,183.24,183.26,182.9,182.9,2251.0,183.24,183.26,182.9,182.9,2251.0
2023-12-19 13:55:00,182.9,182.96,182.77,182.92,5047.0,182.9,182.96,182.77,182.92,5047.0
2023-12-19 14:00:00,182.92,182.97,182.69,182.78,7159.0,182.92,182.97,182.69,182.78,7159.0
2023-12-19 14:05:00,182.76,182.76,182.64,182.69,3966.0,182.76,182.76,182.64,182.69,3966.0
2023-12-19 14:10:00,182.76,182.91,182.58,182.58,6943.0,182.76,182.91,182.58,182.58,6943.0
2023-12-19 14:15:00,182.58,182.67,182.31,182.4,13911.0,182.58,182.67,182.31,182.4,13911.0
2023-12-19 14:20:00,182.27,182.37,182.11,182.35,6024.0,182.27,182.37,182.11,182.35,6024.0
2023-12-19 14:25:00,182.31,182.4,182.19,182.4,3165.0,182.31,182.4,182.19,182.4,3165.0
2023-12-19 14:30:00,182.38,182.42,182.23,182.23,5394.0,182.38,182.42,182.23,182.23,5394.0
2023-12-19 14:35:00,182.23,182.28,182.08,182.2,7601.0,182.23,182.28,182.08,182.2,7601.0
2023-12-19 14:40:00,182.16,182.35,182.04,182.33,6179.0,182.16,182.35,182.04,182.33,6179.0
2023-12-19 14:45:00,182.31,182.36,182.29,182.33,3110.0,182.31,182.36,182.29,182.33,3110.0
2023-12-19 14:50:00,182.27,182.34,182.19,182.31,3468.0,182.27,182.34,182.19,182.31,3468.0
2023-12-19 14:55:00,182.3,182.49,182.14,182.49,17212.0,182.3,182.49,182.14,182.49,17212.0
2023-12-19 15:00:00,182.44,182.86,182.42,182.84,9564.0,182.44,182.86,182.42,182.84,9564.0
2023-12-19 15:05:00,182.8,182.87,182.51,182.53,8118.0,182.8,182.87,182.51,182.53,8118.0
2023-12-19 15:10:00,182.53,182.75,182.43,182.61,11757.0,182.53,182.75,182.43,182.61,11757.0
2023-12-19 15:15:00,182.56,182.64,182.56,182.59,6110.0,182.56,182.64,182.56,182.59,6110.0
2023-12-19 15:20:00,182.56,183.28,182.51,182.96,71782.0,182.56,183.28,182.51,182.96,71782.0
2023-12-19 15:25:00,182.96,182.96,182.82,182.89,6660.0,182.96,182.96,182.82,182.89,6660.0
2023-12-19 15:30:00,182.9,182.94,182.73,182.9,9785.0,182.9,182.94,182.73,182.9,9785.0
2023-12-19 15:35:00,182.88,182.96,182.82,182.82,9302.0,182.88,182.96,182.82,182.82,9302.0
2023-12-19 15:40:00,182.82,182.9,182.67,182.69,12631.0,182.82,182.9,182.67,182.69,12631.0
2023-12-19 15:45:00,182.65,182.77,182.57,182.73,26766.0,182.65,182.77,182.57,182.73,26766.0
2023-12-19 15:50:00,182.75,183.24,182.69,182.87,32695.0,182.75,183.24,182.69,182.87,32695.0
2023-12-19 15:55:00,182.83,183.51,182.83,183.4,65028.0,182.83,183.51,182.83,183.4,65028.0
2023-12-20 09:30:00,182.9,182.9,181.63,182.14,13906.0,182.9,182.9,181.63,182.14,13906.0
2023-12-20 09:35:00,182.5,183.4,182.15,183.4,1639.0,182.5,183.4,182.15,183.4,1639.0
2023-12-20 09:40:00,183.1,183.33,182.27,182.27,4312.0,183.1,183.33,182.27,182.27,4312.0
2023-12-20 09:45:00,182.14,182.33,182.01,182.28,3844.0,182.14,182.33,182.01,182.28,3844.0
2023-12-20 09:50:00,182.19,182.52,181.93,181.93,4217.0,182.19,182.52,181.93,181.93,4217.0
2023-12-20 09:55:00,182.06,182.06,181.67,181.9,4248.0,182.06,182.06,181.67,181.9,4248.0
2023-12-20 10:00:00,181.77,182.45,181.77,182.22,6555.0,181.77,182.45,181.77,182.22,6555.0
2023-12-20 10:05:00,182.38,183.14,182.29,183.12,5681.0,182.38,183.14,182.29,183.12,5681.0
2023-12-20 10:10:00,183.21,183.36,183.08,183.28,9050.0,183.21,183.36,183.08,183.28,9050.0
2023-12-20 10:15:00,183.27,183.66,183.17,183.52,9412.0,183.27,183.66,183.17,183.52,9412.0
2023-12-20 10:20:00,183.64,184.15,183.52,184.15,8149.0,183.64,184.15,183.52,184.15,8149.0
2023-12-20 10:25:00,184.14,184.78,184.06,184.6,18163.0,184.14,184.78,184.06,184.6,18163.0
2023-12-20 10:30:00,184.58,185.32,184.58,185.3,9744.0,184.58,185.32,184.58,185.3,9744.0
2023-12-20 10:35:00,185.29,185.8,184.74,184.74,16098.0,185.29,185.8,184.74,184.74,16098.0
2023-12-20 10:40:00,184.85,185.14,184.64,185.12,18963.0,184.85,185.14,184.64,185.12,18963.0
2023-12-20 10:45:00,185.16,185.3,185.05,185.15,7056.0,185.16,185.3,185.05,185.15,7056.0
2023-12-20 10:50:00,185.16,185.3,185.02,185.28,5150.0,185.16,185.3,185.02,185.28,5150.0
2023-12-20 10:55:00,185.28,185.68,185.12,185.57,7526.0,185.28,185.68,185.12,185.57,7526.0
2023-12-20 11:00:00,185.68,185.74,185.57,185.59,7069.0,185.68,185.74,185.57,185.59,7069.0
2023-12-20 11:05:00,185.59,185.71,185.44,185.53,5900.0,185.59,185.71,185.44,185.53,5900.0
2023-12-20 11:10:00,185.53,185.85,185.15,185.26,6001.0,185.53,185.85,185.15,185.26,6001.0
2023-12-20 11:15:00,185.27,185.38,185.18,185.3,2724.0,185.27,185.38,185.18,185.3,2724.0
2023-12-20 11:20:00,185.37,185.71,185.34,185.71,5970.0,185.37,185.71,185.34,185.71,5970.0
2023-12-20 11:25:00,185.75,185.77,185.47,185.66,7058.0,185.75,185.77,185.47,185.66,7058.0
2023-12-20 11:30:00,185.72,185.93,185.54,185.84,10783.0,185.72,185.93,185.54,185.84,10783.0
2023-12-20 11:35:00,185.84,185.9,185.48,185.55,11415.0,185.84,185.9,185.48,185.55,11415.0
2023-12-20 11:40:00,185.55,185.68,185.55,185.59,1800.0,185.55,185.68,185.55,185.59,1800.0
2023-12-20 11:45:00,185.51,185.86,185.51,185.83,3606.0,185.51,185.86,185.51,185.83,3606.0
2023-12-20 11:50:00,185.9,186.04,185.78,185.79,8260.0,185.9,186.04,185.78,185.79,8260.0
2023-12-20 11:55:00,185.73,185.84,185.6,185.78,3544.0,185.73,185.84,185.6,185.78,3544.0
2023-12-20 12:00:00,185.75,185.98,185.74,185.89,1803.0,185.75,185.98,185.74,185.89,1803.0
2023-12-20 12:05:00,185.8,186.05,185.8,186.04,11384.0,185.8,186.05,185.8,186.04,11384.0
2023-12-20 12:10:00,186.21,186.32,186.04,186.14,7699.0,186.21,186.32,186.04,186.14,7699.0
2023-12-20 12:15:00,186.3,186.55,186.28,186.35,5220.0,186.3,186.55,186.28,186.35,5220.0
2023-12-20 12:20:00,186.32,186.32,186.0,186.09,3527.0,186.32,186.32,186.0,186.09,3527.0
2023-12-20 12:25:00,186.06,186.14,185.83,185.83,3731.0,186.06,186.14,185.83,185.83,3731.0
2023-12-20 12:30:00,185.8,185.84,185.33,185.54,3260.0,185.8,185.84,185.33,185.54,3260.0
2023-12-20 12:35:00,185.48,185.94,185.48,185.94,5834.0,185.48,185.94,185.48,185.94,5834.0
2023-12-20 12:40:00,185.9,186.27,185.9,186.21,2922.0,185.9,186.27,185.9,186.21,2922.0
2023-12-20 12:45:00,186.26,186.46,186.18,186.46,4509.0,186.26,186.46,186.18,186.46,4509.0
2023-12-20 12:50:00,186.49,186.52,186.15,186.4,13995.0,186.49,186.52,186.15,186.4,13995.0
2023-12-20 12:55:00,186.44,186.53,186.4,186.47,9207.0,186.44,186.53,186.4,186.47,9207.0
2023-12-20 13:00:00,186.36,186.36,185.93,186.2,4621.0,186.36,186.36,185.93,186.2,4621.0
2023-12-20 13:05:00,186.13,186.21,186.06,186.2,3300.0,186.13,186.21,186.06,186.2,3300.0
2023-12-20 13:10:00,186.17,186.24,185.81,185.81,2810.0,186.17,186.24,185.81,185.81,2810.0
2023-12-20 13:15:00,185.85,185.95,185.75,185.76,2060.0,185.85,185.95,185.75,185.76,2060.0
2023-12-20 13:20:00,185.82,185.85,185.63,185.72,4427.0,185.82,185.85,185.63,185.72,4427.0
2023-12-20 13:25:00,185.81,185.89,185.4,185.42,6156.0,185.81,185.89,185.4,185.42,6156.0
2023-12-20 13:30:00,185.4,185.52,185.24,185.38,10465.0,185.4,185.52,185.24,185.38,10465.0
2023-12-20 13:35:00,185.42,185.44,185.29,185.44,3108.0,185.42,185.44,185.29,185.44,3108.0
2023-12-20 13:40:00,185.41,185.41,185.3,185.38,3442.0,185.41,185.41,185.3,185.38,3442.0
2023-12-20 13:45:00,185.38,185.43,185.18,185.34,6664.0,185.38,185.43,185.18,185.34,6664.0
2023-12-20 13:50:00,185.33,185.35,185.06,185.14,2067.0,185.33,185.35,185.06,185.14,2067.0
2023-12-20 13:55:00,185.02,185.02,184.82,184.86,3676.0,185.02,185.02,184.82,184.86,3676.0
2023-12-20 14:00:00,184.93,184.93,184.5,184.52,5080.0,184.93,184.93,184.5,184.52,5080.0
2023-12-20 14:05:00,184.52,184.62,184.45,184.48,2894.0,184.52,184.62,184.45,184.48,2894.0
2023-12-20 14:10:00,184.57,184.76,184.48,184.69,3689.0,184.57,184.76,184.48,184.69,3689.0
2023-12-20 14:15:00,184.66,184.83,184.62,184.64,2034.0,184.66,184.83,184.62,184.64,2034.0
2023-12-20 14:20:00,184.64,184.85,184.58,184.81,3374.0,184.64,184.85,184.58,184.81,3374.0
2023-12-20 14:25:00,184.81,184.82,184.46,184.46,1863.0,184.81,184.82,184.46,184.46,1863.0
2023-12-20 14:30:00,184.44,184.47,184.18,184.37,4079.0,184.44,184.47,184.18,184.37,4079.0
2023-12-20 14:35:00,184.29,184.36,183.74,183.74,3234.0,184.29,184.36,183.74,183.74,3234.0
2023-12-20 14:40:00,183.69,183.92,183.5,183.5,2432.0,183.69,183.92,183.5,183.5,2432.0
2023-12-20 14:45:00,183.55,183.59,183.17,183.35,3376.0,183.55,183.59,183.17,183.35,3376.0
2023-12-20 14:50:00,183.36,183.42,182.22,182.6,16218.0,183.36,183.42,182.22,182.6,16218.0
2023-12-20 14:55:00,182.67,182.68,182.11,182.19,2909.0,182.67,182.68,182.11,182.19,2909.0
2023-12-20 15:00:00,182.28,182.29,181.67,181.71,4954.0,182.28,182.29,181.67,181.71,4954.0
2023-12-20 15:05:00,181.71,181.74,181.26,181.57,4127.0,181.71,181.74,181.26,181.57,4127.0
2023-12-20 15:10:00,181.6,182.06,181.57,181.76,5698.0,181.6,182.06,181.57,181.76,5698.0
2023-12-20 15:15:00,181.78,182.61,181.78,182.48,5689.0,181.78,182.61,181.78,182.48,5689.0
2023-12-20 15:20:00,182.38,182.4,181.83,181.83,7492.0,182.38,182.4,181.83,181.83,7492.0
2023-12-20 15:25:00,181.81,181.81,181.14,181.25,9876.0,181.81,181.81,181.14,181.25,9876.0
2023-12-20 15:30:00,181.25,181.57,181.13,181.33,17996.0,181.25,181.57,181.13,181.33,17996.0
2023-12-20 15:35:00,181.27,181.42,181.13,181.21,12547.0,181.27,181.42,181.13,181.21,12547.0
2023-12-20 15:40:00,181.24,181.78,181.23,181.78,10190.0,181.24,181.78,181.23,181.78,10190.0
2023-12-20 15:45:00,181.75,182.32,181.74,182.32,16927.0,181.75,182.32,181.74,182.32,16927.0
2023-12-20 15:50:00,182.46,182.68,182.24,182.58,49990.0,182.46,182.68,182.24,182.58,49990.0
2023-12-20 15:55:00,182.6,183.06,182.37,182.98,323540.0,182.6,183.06,182.37,182.98,323540.0
2023-12-21 09:30:00,185.48,185.95,184.8,184.8,35187.0,185.48,185.95,184.8,184.8,35187.0
2023-12-21 09:35:00,184.74,185.43,184.72,185.16,14117.0,184.74,185.43,184.72,185.16,14117.0
2023-12-21 09:40:00,185.0,185.76,184.84,185.46,17911.0,185.0,185.76,184.84,185.46,17911.0
2023-12-21 09:45:00,185.5,185.74,185.25,185.46,10409.0,185.5,185.74,185.25,185.46,10409.0
2023-12-21 09:50:00,185.53,186.02,185.5,185.53,19206.0,185.53,186.02,185.5,185.53,19206.0
2023-12-21 09:55:00,185.44,185.59,185.34,185.58,4837.0,185.44,185.59,185.34,185.58,4837.0
2023-12-21 10:00:00,185.35,185.49,185.21,185.25,10018.0,185.35,185.49,185.21,185.25,10018.0
2023-12-21 10:05:00,185.14,185.29,184.78,184.94,24774.0,185.14,185.29,184.78,184.94,24774.0
2023-12-21 10:10:00,184.94,185.75,184.93,185.71,16202.0,184.94,185.75,184.93,185.71,16202.0
2023-12-21 10:15:00,185.67,185.89,185.58,185.82,14266.0,185.67,185.89,185.58,185.82,14266.0
2023-12-21 10:20:00,185.77,186.34,185.76,186.03,16585.0,185.77,186.34,185.76,186.03,16585.0
2023-12-21 10:25:00,185.98,185.99,185.2,185.33,12585.0,185.98,185.99,185.2,185.33,12585.0
2023-12-21 10:30:00,185.2,185.61,185.13,185.56,7837.0,185.2,185.61,185.13,185.56,7837.0
2023-12-21 10:35:00,185.61,185.71,185.3,185.49,17724.0,185.61,185.71,185.3,185.49,17724.0
2023-12-21 10:40:00,185.43,185.69,185.23,185.68,22453.0,185.43,185.69,185.23,185.68,22453.0
2023-12-21 10:45:00,185.59,185.68,185.32,185.39,7262.0,185.59,185.68,185.32,185.39,7262.0
2023-12-21 10:50:00,185.44,185.44,185.06,185.23,13701.0,185.44,185.44,185.06,185.23,13701.0
2023-12-21 10:55:00,185.22,185.52,185.16,185.52,3800.0,185.22,185.52,185.16,185.52,3800.0
2023-12-21 11:00:00,185.49,185.75,185.31,185.68,5626.0,185.49,185.75,185.31,185.68,5626.0
2023-12-21 11:05:00,185.67,185.67,185.3,185.52,3815.0,185.67,185.67,185.3,185.52,3815.0
2023-12-21 11:10:00,185.56,185.66,185.42,185.5,1697.0,185.56,185.66,185.42,185.5,1697.0
2023-12-21 11:15:00,185.61,185.7,185.41,185.7,2112.0,185.61,185.7,185.41,185.7,2112.0
2023-12-21 11:20:00,185.73,185.93,185.73,185.85,2772.0,185.73,185.93,185.73,185.85,2772.0
2023-12-21 11:25:00,185.88,186.18,185.85,186.05,6280.0,185.88,186.18,185.85,186.05,6280.0
2023-12-21 11:30:00,186.1,186.17,185.89,185.98,10644.0,186.1,186.17,185.89,185.98,10644.0
2023-12-21 11:35:00,186.0,186.27,185.93,185.93,8359.0,186.0,186.27,185.93,185.93,8359.0
2023-12-21 11:40:00,185.96,186.03,185.87,185.98,1925.0,185.96,186.03,185.87,185.98,1925.0
2023-12-21 11:45:00,185.99,186.11,185.91,185.95,5318.0,185.99,186.11,185.91,185.95,5318.0
2023-12-21 11:50:00,185.95,186.17,185.79,186.13,7352.0,185.95,186.17,185.79,186.13,7352.0
2023-12-21 11:55:00,186.17,186.22,186.02,186.22,6200.0,186.17,186.22,186.02,186.22,6200.0
2023-12-21 12:00:00,186.17,186.17,185.87,186.03,16056.0,186.17,186.17,185.87,186.03,16056.0
2023-12-21 12:05:00,186.04,186.38,186.04,186.27,8963.0,186.04,186.38,186.04,186.27,8963.0
2023-12-21 12:10:00,186.35,186.37,186.06,186.13,15947.0,186.35,186.37,186.06,186.13,15947.0
2023-12-21 12:15:00,186.18,186.35,186.09,186.18,2979.0,186.18,186.35,186.09,186.18,2979.0
2023-12-21 12:20:00,186.11,186.44,186.11,186.25,5587.0,186.11,186.44,186.11,186.25,5587.0
2023-12-21 12:25:00,186.18,186.26,186.09,186.26,2493.0,186.18,186.26,186.09,186.26,2493.0
2023-12-21 12:30:00,186.2,186.52,186.2,186.39,10949.0,186.2,186.52,186.2,186.39,10949.0
2023-12-21 12:35:00,186.37,186.66,186.36,186.5,5015.0,186.37,186.66,186.36,186.5,5015.0
2023-12-21 12:40:00,186.58,186.59,186.36,186.49,3987.0,186.58,186.59,186.36,186.49,3987.0
2023-12-21 12:45:00,186.41,186.53,186.34,186.53,4434.0,186.41,186.53,186.34,186.53,4434.0
2023-12-21 12:50:00,186.47,186.51,186.36,186.46,1934.0,186.47,186.51,186.36,186.46,1934.0
2023-12-21 12:55:00,186.44,186.45,186.22,186.34,4286.0,186.44,186.45,186.22,186.34,4286.0
2023-12-21 13:00:00,186.3,186.71,186.3,186.71,4389.0,186.3,186.71,186.3,186.71,4389.0
2023-12-21 13:05:00,186.8,186.82,186.55,186.73,8629.0,186.8,186.82,186.55,186.73,8629.0
2023-12-21 13:10:00,186.65,186.76,186.57,186.67,9282.0,186.65,186.76,186.57,186.67,9282.0
2023-12-21 13:15:00,186.55,186.61,186.32,186.34,10355.0,186.55,186.61,186.32,186.34,10355.0
2023-12-21 13:20:00,186.35,186.86,186.35,186.84,6063.0,186.35,186.86,186.35,186.84,6063.0
2023-12-21 13:25:00,186.77,186.77,186.65,186.74,1137.0,186.77,186.77,186.65,186.74,1137.0
2023-12-21 13:30:00,186.86,186.93,186.79,186.85,2209.0,186.86,186.93,186.79,186.85,2209.0
2023-12-21 13:35:00,186.77,186.94,186.77,186.8,2324.0,186.77,186.94,186.77,186.8,2324.0
2023-12-21 13:40:00,186.8,187.17,186.8,186.97,5559.0,186.8,187.17,186.8,186.97,5559.0
2023-12-21 13:45:00,187.03,187.1,186.93,186.99,2260.0,187.03,187.1,186.93,186.99,2260.0
2023-12-21 13:50:00,187.01,187.46,186.93,187.4,6506.0,187.01,187.46,186.93,187.4,6506.0
2023-12-21 13:55:00,187.59,187.82,187.53,187.78,2829.0,187.59,187.82,187.53,187.78,2829.0
2023-12-21 14:00:00,187.73,187.86,187.66,187.74,5049.0,187.73,187.86,187.66,187.74,5049.0
2023-12-21 14:05:00,187.8,187.81,187.59,187.7,3768.0,187.8,187.81,187.59,187.7,3768.0
2023-12-21 14:10:00,187.68,187.69,187.49,187.55,1500.0,187.68,187.69,187.49,187.55,1500.0
2023-12-21 14:15:00,187.62,187.76,187.59,187.76,6926.0,187.62,187.76,187.59,187.76,6926.0
2023-12-21 14:20:00,187.75,187.77,187.64,187.74,7228.0,187.75,187.77,187.64,187.74,7228.0
2023-12-21 14:25:00,187.73,187.81,187.65,187.75,9030.0,187.73,187.81,187.65,187.75,9030.0
2023-12-21 14:30:00,187.7,187.71,187.61,187.66,8783.0,187.7,187.71,187.61,187.66,8783.0
2023-12-21 14:35:00,187.67,187.85,187.61,187.81,6948.0,187.67,187.85,187.61,187.81,6948.0
2023-12-21 14:40:00,187.81,187.88,187.75,187.81,6342.0,187.81,187.88,187.75,187.81,6342.0
2023-12-21 14:45:00,187.84,188.05,187.75,187.99,22046.0,187.84,188.05,187.75,187.99,22046.0
2023-12-21 14:50:00,187.98,188.01,187.73,187.76,20548.0,187.98,188.01,187.73,187.76,20548.0
2023-12-21 14:55:00,187.77,187.87,187.64,187.87,9915.0,187.77,187.87,187.64,187.87,9915.0
2023-12-21 15:00:00,187.92,188.05,187.91,187.95,7553.0,187.92,188.05,187.91,187.95,7553.0
2023-12-21 15:05:00,187.94,187.95,187.74,187.85,6943.0,187.94,187.95,187.74,187.85,6943.0
2023-12-21 15:10:00,187.83,188.02,187.82,188.0,7042.0,187.83,188.02,187.82,188.0,7042.0
2023-12-21 15:15:00,187.97,187.97,187.77,187.88,8588.0,187.97,187.97,187.77,187.88,8588.0
2023-12-21 15:20:00,187.91,188.06,187.88,188.03,18068.0,187.91,188.06,187.88,188.03,18068.0
2023-12-21 15:25:00,188.0,188.31,187.92,188.31,8969.0,188.0,188.31,187.92,188.31,8969.0
2023-12-21 15:30:00,188.4,188.46,188.17,188.38,9365.0,188.4,188.46,188.17,188.38,9365.0
2023-12-21 15:35:00,188.41,188.54,188.36,188.41,20537.0,188.41,188.54,188.36,188.41,20537.0
2023-12-21 15:40:00,188.47,188.51,187.89,187.9,31618.0,188.47,188.51,187.89,187.9,31618.0
2023-12-21 15:45:00,187.92,188.12,187.85,187.85,23431.0,187.92,188.12,187.85,187.85,23431.0
2023-12-21 15:50:00,187.85,188.08,187.65,187.67,48308.0,187.85,188.08,187.65,187.67,48308.0
2023-12-21 15:55:00,187.71,187.72,187.01,187.03,198530.0,187.71,187.72,187.01,187.03,198530.0
2023-12-22 09:30:00,188.25,188.33,187.46,188.09,11026.0,188.25,188.33,187.46,188.09,11026.0
2023-12-22 09:35:00,187.82,188.25,187.67,187.88,6171.0,187.82,188.25,187.67,187.88,6171.0
2023-12-22 09:40:00,187.86,188.2,187.64,188.18,3957.0,187.86,188.2,187.64,188.18,3957.0
2023-12-22 09:45:00,188.27,188.33,187.6,188.33,10557.0,188.27,188.33,187.6,188.33,10557.0
2023-12-22 09:50:00,188.35,188.69,188.29,188.33,8272.0,188.35,188.69,188.29,188.33,8272.0
2023-12-22 09:55:00,188.45,188.46,188.15,188.46,1905.0,188.45,188.46,188.15,188.46,1905.0
2023-12-22 10:00:00,188.33,188.79,188.27,188.66,9983.0,188.33,188.79,188.27,188.66,9983.0
2023-12-22 10:05:00,188.67,188.82,188.43,188.77,6174.0,188.67,188.82,188.43,188.77,6174.0
2023-12-22 10:10:00,188.75,188.88,188.69,188.75,5188.0,188.75,188.88,188.69,188.75,5188.0
2023-12-22 10:15:00,188.75,188.81,188.5,188.62,14193.0,188.75,188.81,188.5,188.62,14193.0
2023-12-22 10:20:00,188.61,188.83,188.5,188.75,9658.0,188.61,188.83,188.5,188.75,9658.0
2023-12-22 10:25:00,188.75,189.12,188.68,188.95,7922.0,188.75,189.12,188.68,188.95,7922.0
2023-12-22 10:30:00,189.09,189.1,188.85,188.89,3886.0,189.09,189.1,188.85,188.89,3886.0
2023-12-22 10:35:00,188.91,189.08,188.73,188.92,7178.0,188.91,189.08,188.73,188.92,7178.0
2023-12-22 10:40:00,188.89,189.06,188.89,189.01,10108.0,188.89,189.06,188.89,189.01,10108.0
2023-12-22 10:45:00,188.97,189.06,188.91,189.05,7604.0,188.97,189.06,188.91,189.05,7604.0
2023-12-22 10:50:00,189.05,189.16,188.91,189.11,5502.0,189.05,189.16,188.91,189.11,5502.0
2023-12-22 10:55:00,189.15,189.36,189.0,189.0,3121.0,189.15,189.36,189.0,189.0,3121.0
2023-12-22 11:00:00,189.0,189.09,188.77,188.95,12913.0,189.0,189.09,188.77,188.95,12913.0
2023-12-22 11:05:00,188.91,189.09,188.81,188.88,6292.0,188.91,189.09,188.81,188.88,6292.0
2023-12-22 11:10:00,188.87,189.01,188.82,188.91,3677.0,188.87,189.01,188.82,188.91,3677.0
2023-12-22 11:15:00,188.86,189.08,188.83,189.02,8777.0,188.86,189.08,188.83,189.02,8777.0
2023-12-22 11:20:00,189.06,189.06,188.86,188.87,7783.0,189.06,189.06,188.86,188.87,7783.0
2023-12-22 11:25:00,188.86,189.03,188.82,188.88,3494.0,188.86,189.03,188.82,188.88,3494.0
2023-12-22 11:30:00,188.93,189.05,188.92,189.05,1877.0,188.93,189.05,188.92,189.05,1877.0
2023-12-22 11:35:00,189.06,189.31,188.99,189.23,5034.0,189.06,189.31,188.99,189.23,5034.0
2023-12-22 11:40:00,189.15,189.5,189.14,189.45,7248.0,189.15,189.5,189.14,189.45,7248.0
2023-12-22 11:45:00,189.45,189.5,189.14,189.27,4911.0,189.45,189.5,189.14,189.27,4911.0
2023-12-22 11:50:00,189.24,189.51,189.24,189.34,3116.0,189.24,189.51,189.24,189.34,3116.0
2023-12-22 11:55:00,189.37,189.43,189.23,189.29,4715.0,189.37,189.43,189.23,189.29,4715.0
2023-12-22 12:00:00,189.29,189.32,189.0,189.0,3327.0,189.29,189.32,189.0,189.0,3327.0
2023-12-22 12:05:00,188.97,189.1,188.82,188.83,3500.0,188.97,189.1,188.82,188.83,3500.0
2023-12-22 12:10:00,188.83,188.91,188.63,188.91,7408.0,188.83,188.91,188.63,188.91,7408.0
2023-12-22 12:15:00,188.9,189.15,188.83,189.15,7793.0,188.9,189.15,188.83,189.15,7793.0
2023-12-22 12:20:00,189.18,189.28,189.08,189.28,4064.0,189.18,189.28,189.08,189.28,4064.0
2023-12-22 12:25:00,189.3,189.37,189.17,189.36,1303.0,189.3,189.37,189.17,189.36,1303.0
2023-12-22 12:30:00,189.34,189.38,189.22,189.25,3114.0,189.34,189.38,189.22,189.25,3114.0
2023-12-22 12:35:00,189.25,189.41,189.22,189.25,2805.0,189.25,189.41,189.22,189.25,2805.0
2023-12-22 12:40:00,189.28,189.37,189.28,189.37,2785.0,189.28,189.37,189.28,189.37,2785.0
2023-12-22 12:45:00,189.36,189.62,189.36,189.46,13287.0,189.36,189.62,189.36,189.46,13287.0
2023-12-22 12:50:00,189.44,189.47,189.4,189.4,1164.0,189.44,189.47,189.4,189.4,1164.0
2023-12-22 12:55:00,189.49,189.57,189.48,189.53,4625.0,189.49,189.57,189.48,189.53,4625.0
2023-12-22 13:00:00,189.55,189.57,189.47,189.55,3101.0,189.55,189.57,189.47,189.55,3101.0
2023-12-22 13:05:00,189.57,189.67,189.57,189.65,2037.0,189.57,189.67,189.57,189.65,2037.0
2023-12-22 13:10:00,189.63,189.7,189.63,189.66,1000.0,189.63,189.7,189.63,189.66,1000.0
2023-12-22 13:15:00,189.66,189.78,189.58,189.64,4753.0,189.66,189.78,189.58,189.64,4753.0
2023-12-22 13:20:00,189.63,189.65,189.55,189.56,1911.0,189.63,189.65,189.55,189.56,1911.0
2023-12-22 13:25:00,189.55,189.55,189.34,189.38,2618.0,189.55,189.55,189.34,189.38,2618.0
2023-12-22 13:30:00,189.47,189.49,189.29,189.38,4512.0,189.47,189.49,189.29,189.38,4512.0
2023-12-22 13:35:00,189.33,189.44,189.31,189.41,2675.0,189.33,189.44,189.31,189.41,2675.0
2023-12-22 13:40:00,189.41,189.48,189.26,189.4,6915.0,189.41,189.48,189.26,189.4,6915.0
2023-12-22 13:45:00,189.32,189.51,189.32,189.51,7755.0,189.32,189.51,189.32,189.51,7755.0
2023-12-22 13:50:00,189.49,189.5,189.41,189.41,3964.0,189.49,189.5,189.41,189.41,3964.0
2023-12-22 13:55:00,189.46,189.53,189.36,189.51,4790.0,189.46,189.53,189.36,189.51,4790.0
2023-12-22 14:00:00,189.58,189.58,189.24,189.25,7225.0,189.58,189.58,189.24,189.25,7225.0
2023-12-22 14:05:00,189.26,189.26,188.91,189.14,6060.0,189.26,189.26,188.91,189.14,6060.0
2023-12-22 14:10:00,189.15,189.33,189.14,189.29,5701.0,189.15,189.33,189.14,189.29,5701.0
2023-12-22 14:15:00,189.17,189.36,189.08,189.31,13033.0,189.17,189.36,189.08,189.31,13033.0
2023-12-22 14:20:00,189.34,189.45,188.94,189.0,10928.0,189.34,189.45,188.94,189.0,10928.0
2023-12-22 14:25:00,188.98,189.03,188.81,188.87,9823.0,188.98,189.03,188.81,188.87,9823.0
2023-12-22 14:30:00,188.87,188.91,188.58,188.8,7804.0,188.87,188.91,188.58,188.8,7804.0
2023-12-22 14:35:00,188.75,189.17,188.74,189.1,6405.0,188.75,189.17,188.74,189.1,6405.0
2023-12-22 14:40:00,189.07,189.39,188.99,189.21,10820.0,189.07,189.39,188.99,189.21,10820.0
2023-12-22 14:45:00,189.38,189.52,189.21,189.42,19001.0,189.38,189.52,189.21,189.42,19001.0
2023-12-22 14:50:00,189.41,189.75,189.4,189.71,7324.0,189.41,189.75,189.4,189.71,7324.0
2023-12-22 14:55:00,189.71,189.81,189.68,189.8,9101.0,189.71,189.81,189.68,189.8,9101.0
2023-12-22 15:00:00,189.83,189.86,189.68,189.83,8469.0,189.83,189.86,189.68,189.83,8469.0
2023-12-22 15:05:00,189.93,189.95,189.82,189.86,4722.0,189.93,189.95,189.82,189.86,4722.0
2023-12-22 15:10:00,189.85,190.1,189.85,190.1,34177.0,189.85,190.1,189.85,190.1,34177.0
2023-12-22 15:15:00,190.1,190.43,190.08,190.35,14706.0,190.1,190.43,190.08,190.35,14706.0
2023-12-22 15:20:00,190.39,190.52,190.24,190.48,20594.0,190.39,190.52,190.24,190.48,20594.0
2023-12-22 15:25:00,190.5,190.64,190.41,190.61,32521.0,190.5,190.64,190.41,190.61,32521.0
2023-12-22 15:30:00,190.62,190.72,190.39,190.41,26863.0,190.62,190.72,190.39,190.41,26863.0
2023-12-22 15:35:00,190.37,190.54,190.22,190.41,15913.0,190.37,190.54,190.22,190.41,15913.0
2023-12-22 15:40:00,190.43,190.66,190.34,190.64,17022.0,190.43,190.66,190.34,190.64,17022.0
2023-12-22 15:45:00,190.66,191.14,190.66,190.94,40628.0,190.66,191.14,190.66,190.94,40628.0
2023-12-22 15:50:00,190.89,191.15,190.84,190.84,60869.0,190.89,191.15,190.84,190.84,60869.0
2023-12-22 15:55:00,190.82,190.96,190.5,190.86,82800.0,190.82,190.96,190.5,190.86,82800.0
2023-12-26 09:30:00,190.95,190.95,190.5,190.5,7988.0,190.95,190.95,190.5,190.5,7988.0
2023-12-26 09:35:00,190.7,191.53,190.7,191.34,5703.0,190.7,191.53,190.7,191.34,5703.0
2023-12-26 09:40:00,191.17,191.17,190.53,190.84,2901.0,191.17,191.17,190.53,190.84,2901.0
2023-12-26 09:45:00,191.01,191.01,190.77,190.97,830.0,191.01,191.01,190.77,190.97,830.0
2023-12-26 09:50:00,190.98,190.98,190.54,190.54,819.0,190.98,190.98,190.54,190.54,819.0
2023-12-26 09:55:00,190.82,190.97,190.71,190.97,1821.0,190.82,190.97,190.71,190.97,1821.0
2023-12-26 10:00:00,191.1,191.82,191.1,191.59,5010.0,191.1,191.82,191.1,191.59,5010.0
2023-12-26 10:05:00,191.64,191.64,191.36,191.39,2656.0,191.64,191.64,191.36,191.39,2656.0
2023-12-26 10:10:00,191.38,191.48,191.32,191.33,1361.0,191.38,191.48,191.32,191.33,1361.0
2023-12-26 10:15:00,191.42,191.58,191.37,191.39,2704.0,191.42,191.58,191.37,191.39,2704.0
2023-12-26 10:20:00,191.37,191.37,191.35,191.35,602.0,191.37,191.37,191.35,191.35,602.0
2023-12-26 10:25:00,191.43,191.61,191.32,191.44,4400.0,191.43,191.61,191.32,191.44,4400.0
2023-12-26 10:30:00,191.5,191.66,191.49,191.49,2314.0,191.5,191.66,191.49,191.49,2314.0
2023-12-26 10:35:00,191.49,191.54,191.25,191.34,2149.0,191.49,191.54,191.25,191.34,2149.0
2023-12-26 10:40:00,191.3,191.51,191.1,191.28,5415.0,191.3,191.51,191.1,191.28,5415.0
2023-12-26 10:45:00,191.26,191.39,191.09,191.31,4382.0,191.26,191.39,191.09,191.31,4382.0
2023-12-26 10:50:00,191.29,191.35,191.2,191.35,4316.0,191.29,191.35,191.2,191.35,4316.0
2023-12-26 10:55:00,191.37,191.73,191.37,191.62,9781.0,191.37,191.73,191.37,191.62,9781.0
2023-12-26 11:00:00,191.61,191.9,191.36,191.36,31155.0,191.61,191.9,191.36,191.36,31155.0
2023-12-26 11:05:00,191.45,191.45,191.17,191.17,2738.0,191.45,191.45,191.17,191.17,2738.0
2023-12-26 11:10:00,191.17,191.19,191.04,191.04,1417.0,191.17,191.19,191.04,191.04,1417.0
2023-12-26 11:15:00,191.12,191.19,190.64,190.64,2525.0,191.12,191.19,190.64,190.64,2525.0
2023-12-26 11:20:00,190.68,190.89,190.55,190.78,2946.0,190.68,190.89,190.55,190.78,2946.0
2023-12-26 11:25:00,190.81,191.12,190.8,191.03,4751.0,190.81,191.12,190.8,191.03,4751.0
2023-12-26 11:30:00,191.08,191.11,191.04,191.11,601.0,191.08,191.11,191.04,191.11,601.0
2023-12-26 11:35:00,191.06,191.2,190.95,190.95,1759.0,191.06,191.2,190.95,190.95,1759.0
2023-12-26 11:40:00,190.99,190.99,190.88,190.93,1800.0,190.99,190.99,190.88,190.93,1800.0
2023-12-26 11:45:00,190.92,191.0,190.86,190.93,1272.0,190.92,191.0,190.86,190.93,1272.0
2023-12-26 11:50:00,190.86,190.86,190.68,190.69,3500.0,190.86,190.86,190.68,190.69,3500.0
2023-12-26 11:55:00,190.62,190.71,190.5,190.71,1305.0,190.62,190.71,190.5,190.71,1305.0
2023-12-26 12:00:00,190.77,190.77,190.67,190.72,400.0,190.77,190.77,190.67,190.72,400.0
2023-12-26 12:05:00,190.66,190.81,190.62,190.81,2038.0,190.66,190.81,190.62,190.81,2038.0
2023-12-26 12:10:00,190.8,191.03,190.8,190.97,1019.0,190.8,191.03,190.8,190.97,1019.0
2023-12-26 12:15:00,190.96,191.08,190.72,190.8,12686.0,190.96,191.08,190.72,190.8,12686.0
2023-12-26 12:20:00,190.88,190.88,190.77,190.77,2121.0,190.88,190.88,190.77,190.77,2121.0
2023-12-26 12:25:00,190.82,190.96,190.82,190.93,1638.0,190.82,190.96,190.82,190.93,1638.0
2023-12-26 12:30:00,191.0,191.01,190.81,190.81,1747.0,191.0,191.01,190.81,190.81,1747.0
2023-12-26 12:35:00,190.77,190.85,190.63,190.73,3557.0,190.77,190.85,190.63,190.73,3557.0
2023-12-26 12:40:00,190.77,190.78,190.77,190.78,200.0,190.77,190.78,190.77,190.78,200.0
2023-12-26 12:45:00,190.94,190.95,190.88,190.92,1200.0,190.94,190.95,190.88,190.92,1200.0
2023-12-26 12:50:00,190.95,191.0,190.87,191.0,1701.0,190.95,191.0,190.87,191.0,1701.0
2023-12-26 12:55:00,190.93,190.93,190.87,190.88,992.0,190.93,190.93,190.87,190.88,992.0
2023-12-26 13:00:00,190.78,190.88,190.77,190.84,1639.0,190.78,190.88,190.77,190.84,1639.0
2023-12-26 13:05:00,190.81,190.95,190.72,190.79,3680.0,190.81,190.95,190.72,190.79,3680.0
2023-12-26 13:10:00,190.85,191.05,190.83,190.98,8087.0,190.85,191.05,190.83,190.98,8087.0
2023-12-26 13:15:00,191.0,191.04,190.95,190.99,1933.0,191.0,191.04,190.95,190.99,1933.0
2023-12-26 13:20:00,190.99,191.05,190.91,191.0,2298.0,190.99,191.05,190.91,191.0,2298.0
2023-12-26 13:25:00,191.0,191.08,190.98,190.98,2154.0,191.0,191.08,190.98,190.98,2154.0
2023-12-26 13:30:00,191.04,191.18,191.01,191.12,3514.0,191.04,191.18,191.01,191.12,3514.0
2023-12-26 13:35:00,191.18,191.18,191.0,191.11,1526.0,191.18,191.18,191.0,191.11,1526.0
2023-12-26 13:40:00,191.06,191.3,191.06,191.3,1606.0,191.06,191.3,191.06,191.3,1606.0
2023-12-26 13:45:00,191.26,191.3,191.26,191.3,300.0,191.26,191.3,191.26,191.3,300.0
2023-12-26 13:50:00,191.23,191.49,191.16,191.43,5810.0,191.23,191.49,191.16,191.43,5810.0
2023-12-26 13:55:00,191.5,191.5,191.36,191.45,1530.0,191.5,191.5,191.36,191.45,1530.0
2023-12-26 14:00:00,191.46,191.67,191.46,191.61,12981.0,191.46,191.67,191.46,191.61,12981.0
2023-12-26 14:05:00,191.61,191.69,191.53,191.69,18931.0,191.61,191.69,191.53,191.69,18931.0
2023-12-26 14:10:00,191.64,191.8,191.63,191.74,3842.0,191.64,191.8,191.63,191.74,3842.0
2023-12-26 14:15:00,191.75,191.87,191.69,191.87,1711.0,191.75,191.87,191.69,191.87,1711.0
2023-12-26 14:20:00,191.91,191.91,191.73,191.74,4090.0,191.91,191.91,191.73,191.74,4090.0
2023-12-26 14:25:00,191.68,191.7,191.57,191.69,4910.0,191.68,191.7,191.57,191.69,4910.0
2023-12-26 14:30:00,191.63,191.68,191.57,191.66,2148.0,191.63,191.68,191.57,191.66,2148.0
2023-12-26 14:35:00,191.61,191.79,191.58,191.76,6195.0,191.61,191.79,191.58,191.76,6195.0
2023-12-26 14:40:00,191.77,191.81,191.71,191.73,4088.0,191.77,191.81,191.71,191.73,4088.0
2023-12-26 14:45:00,191.69,191.76,191.62,191.67,5811.0,191.69,191.76,191.62,191.67,5811.0
2023-12-26 14:50:00,191.65,191.66,191.48,191.49,4361.0,191.65,191.66,191.48,191.49,4361.0
2023-12-26 14:55:00,191.53,191.53,191.4,191.47,1200.0,191.53,191.53,191.4,191.47,1200.0
2023-12-26 15:00:00,191.54,191.68,191.48,191.64,14538.0,191.54,191.68,191.48,191.64,14538.0
2023-12-26 15:05:00,191.64,191.73,191.54,191.59,2693.0,191.64,191.73,191.54,191.59,2693.0
2023-12-26 15:10:00,191.63,191.68,191.53,191.59,2669.0,191.63,191.68,191.53,191.59,2669.0
2023-12-26 15:15:00,191.53,191.6,191.3,191.35,3541.0,191.53,191.6,191.3,191.35,3541.0
2023-12-26 15:20:00,191.34,191.39,191.28,191.34,3778.0,191.34,191.39,191.28,191.34,3778.0
2023-12-26 15:25:00,191.39,191.48,191.31,191.36,7405.0,191.39,191.48,191.31,191.36,7405.0
2023-12-26 15:30:00,191.37,191.37,190.97,191.09,6021.0,191.37,191.37,190.97,191.09,6021.0
2023-12-26 15:35:00,191.12,191.14,190.61,190.74,6925.0,191.12,191.14,190.61,190.74,6925.0
2023-12-26 15:40:00,190.68,190.76,190.63,190.69,5531.0,190.68,190.76,190.63,190.69,5531.0
2023-12-26 15:45:00,190.69,190.72,190.48,190.5,9629.0,190.69,190.72,190.48,190.5,9629.0
2023-12-26 15:50:00,190.47,190.6,190.23,190.29,19574.0,190.47,190.6,190.23,190.29,19574.0
2023-12-26 15:55:00,190.29,190.4,190.03,190.05,57917.0,190.29,190.4,190.03,190.05,57917.0
2023-12-27 09:30:00,190.96,191.65,190.7,191.38,8128.0,190.96,191.65,190.7,191.38,8128.0
2023-12-27 09:35:00,191.37,191.7,191.14,191.2,6751.0,191.37,191.7,191.14,191.2,6751.0
2023-12-27 09:40:00,190.89,190.94,190.44,190.58,2509.0,190.89,190.94,190.44,190.58,2509.0
2023-12-27 09:45:00,190.58,190.64,190.27,190.64,6986.0,190.58,190.64,190.27,190.64,6986.0
2023-12-27 09:50:00,190.78,191.18,190.46,190.48,4148.0,190.78,191.18,190.46,190.48,4148.0
2023-12-27 09:55:00,190.42,190.46,190.21,190.21,2060.0,190.42,190.46,190.21,190.21,2060.0
2023-12-27 10:00:00,190.2,190.6,190.2,190.5,12143.0,190.2,190.6,190.2,190.5,12143.0
2023-12-27 10:05:00,190.48,190.48,190.24,190.26,9865.0,190.48,190.48,190.24,190.26,9865.0
2023-12-27 10:10:00,190.31,190.43,189.4,189.42,6322.0,190.31,190.43,189.4,189.42,6322.0
2023-12-27 10:15:00,189.42,189.75,189.42,189.75,4012.0,189.42,189.75,189.42,189.75,4012.0
2023-12-27 10:20:00,189.78,189.8,189.49,189.77,4429.0,189.78,189.8,189.49,189.77,4429.0
2023-12-27 10:25:00,189.84,190.15,189.77,190.15,8933.0,189.84,190.15,189.77,190.15,8933.0
2023-12-27 10:30:00,190.01,190.08,189.55,189.78,4932.0,190.01,190.08,189.55,189.78,4932.0
2023-12-27 10:35:00,189.62,189.63,189.52,189.55,2200.0,189.62,189.63,189.52,189.55,2200.0
2023-12-27 10:40:00,189.55,189.63,189.37,189.37,5810.0,189.55,189.63,189.37,189.37,5810.0
2023-12-27 10:45:00,189.36,189.73,189.36,189.42,6940.0,189.36,189.73,189.36,189.42,6940.0
2023-12-27 10:50:00,189.42,189.79,189.41,189.65,7046.0,189.42,189.79,189.41,189.65,7046.0
2023-12-27 10:55:00,189.69,189.79,189.61,189.67,3994.0,189.69,189.79,189.61,189.67,3994.0
2023-12-27 11:00:00,189.65,190.15,189.63,190.15,10572.0,189.65,190.15,189.63,190.15,10572.0
2023-12-27 11:05:00,190.06,190.06,189.73,190.03,14012.0,190.06,190.06,189.73,190.03,14012.0
2023-12-27 11:10:00,189.87,190.05,189.74,189.8,2705.0,189.87,190.05,189.74,189.8,2705.0
2023-12-27 11:15:00,189.87,189.89,189.33,189.45,9415.0,189.87,189.89,189.33,189.45,9415.0
2023-12-27 11:20:00,189.48,189.58,189.27,189.36,1950.0,189.48,189.58,189.27,189.36,1950.0
2023-12-27 11:25:00,189.19,189.27,189.0,189.1,4050.0,189.19,189.27,189.0,189.1,4050.0
2023-12-27 11:30:00,189.09,189.61,189.08,189.23,9242.0,189.09,189.61,189.08,189.23,9242.0
2023-12-27 11:35:00,189.34,189.6,189.3,189.56,2400.0,189.34,189.6,189.3,189.56,2400.0
2023-12-27 11:40:00,189.49,189.53,189.43,189.45,2326.0,189.49,189.53,189.43,189.45,2326.0
2023-12-27 11:45:00,189.45,189.45,189.24,189.28,1431.0,189.45,189.45,189.24,189.28,1431.0
2023-12-27 11:50:00,189.29,189.33,189.08,189.16,1818.0,189.29,189.33,189.08,189.16,1818.0
2023-12-27 11:55:00,189.11,189.28,189.09,189.27,3829.0,189.11,189.28,189.09,189.27,3829.0
2023-12-27 12:00:00,189.16,189.33,189.09,189.2,14074.0,189.16,189.33,189.09,189.2,14074.0
2023-12-27 12:05:00,189.25,189.36,189.17,189.21,9830.0,189.25,189.36,189.17,189.21,9830.0
2023-12-27 12:10:00,189.21,189.29,188.95,189.23,24835.0,189.21,189.29,188.95,189.23,24835.0
2023-12-27 12:15:00,189.23,189.23,188.94,189.17,13953.0,189.23,189.23,188.94,189.17,13953.0
2023-12-27 12:20:00,189.17,189.24,189.0,189.0,3450.0,189.17,189.24,189.0,189.0,3450.0
2023-12-27 12:25:00,189.03,189.23,188.96,189.17,8363.0,189.03,189.23,188.96,189.17,8363.0
2023-12-27 12:30:00,189.15,189.22,188.77,188.8,16061.0,189.15,189.22,188.77,188.8,16061.0
2023-12-27 12:35:00,188.77,188.95,188.76,188.86,3721.0,188.77,188.95,188.76,188.86,3721.0
2023-12-27 12:40:00,188.93,189.04,188.86,189.04,2671.0,188.93,189.04,188.86,189.04,2671.0
2023-12-27 12:45:00,189.03,189.15,189.01,189.07,2750.0,189.03,189.15,189.01,189.07,2750.0
2023-12-27 12:50:00,189.05,189.21,188.87,189.18,7003.0,189.05,189.21,188.87,189.18,7003.0
2023-12-27 12:55:00,189.27,189.95,189.26,189.81,14383.0,189.27,189.95,189.26,189.81,14383.0
2023-12-27 13:00:00,189.76,190.03,189.57,189.6,7332.0,189.76,190.03,189.57,189.6,7332.0
2023-12-27 13:05:00,189.53,190.04,189.53,189.94,4303.0,189.53,190.04,189.53,189.94,4303.0
2023-12-27 13:10:00,190.03,190.33,190.03,190.09,1600.0,190.03,190.33,190.03,190.09,1600.0
2023-12-27 13:15:00,189.98,190.03,189.92,189.92,1400.0,189.98,190.03,189.92,189.92,1400.0
2023-12-27 13:20:00,190.0,190.11,189.99,190.03,1514.0,190.0,190.11,189.99,190.03,1514.0
2023-12-27 13:25:00,189.95,189.97,189.64,189.64,2000.0,189.95,189.97,189.64,189.64,2000.0
2023-12-27 13:30:00,189.64,189.68,189.56,189.68,3965.0,189.64,189.68,189.56,189.68,3965.0
2023-12-27 13:35:00,189.68,189.76,189.61,189.67,4442.0,189.68,189.76,189.61,189.67,4442.0
2023-12-27 13:40:00,189.71,189.84,189.7,189.76,5112.0,189.71,189.84,189.7,189.76,5112.0
2023-12-27 13:45:00,189.72,189.76,189.67,189.75,1702.0,189.72,189.76,189.67,189.75,1702.0
2023-12-27 13:50:00,189.68,189.88,189.68,189.85,3114.0,189.68,189.88,189.68,189.85,3114.0
2023-12-27 13:55:00,189.83,189.87,189.62,189.62,3140.0,189.83,189.87,189.62,189.62,3140.0
2023-12-27 14:00:00,189.58,189.66,189.36,189.39,3459.0,189.58,189.66,189.36,189.39,3459.0
2023-12-27 14:05:00,189.26,189.77,189.26,189.69,2153.0,189.26,189.77,189.26,189.69,2153.0
2023-12-27 14:10:00,189.69,189.7,189.34,189.55,3071.0,189.69,189.7,189.34,189.55,3071.0
2023-12-27 14:15:00,189.54,189.84,189.54,189.84,2500.0,189.54,189.84,189.54,189.84,2500.0
2023-12-27 14:20:00,189.78,189.87,189.75,189.8,3718.0,189.78,189.87,189.75,189.8,3718.0
2023-12-27 14:25:00,189.87,189.87,189.57,189.63,1469.0,189.87,189.87,189.57,189.63,1469.0
2023-12-27 14:30:00,189.53,189.54,189.28,189.28,1787.0,189.53,189.54,189.28,189.28,1787.0
2023-12-27 14:35:00,189.21,189.41,189.21,189.41,1923.0,189.21,189.41,189.21,189.41,1923.0
2023-12-27 14:40:00,189.37,189.51,189.29,189.48,2923.0,189.37,189.51,189.29,189.48,2923.0
2023-12-27 14:45:00,189.48,189.49,189.33,189.4,1872.0,189.48,189.49,189.33,189.4,1872.0
2023-12-27 14:50:00,189.42,189.91,189.35,189.84,4624.0,189.42,189.91,189.35,189.84,4624.0
2023-12-27 14:55:00,189.9,190.2,189.84,190.2,10061.0,189.9,190.2,189.84,190.2,10061.0
2023-12-27 15:00:00,190.2,190.7,190.16,190.69,15720.0,190.2,190.7,190.16,190.69,15720.0
2023-12-27 15:05:00,190.68,190.68,190.25,190.33,5874.0,190.68,190.68,190.25,190.33,5874.0
2023-12-27 15:10:00,190.25,190.46,190.25,190.36,3909.0,190.25,190.46,190.25,190.36,3909.0
2023-12-27 15:15:00,190.38,190.38,190.16,190.29,2006.0,190.38,190.38,190.16,190.29,2006.0
2023-12-27 15:20:00,190.28,190.36,190.22,190.24,5350.0,190.28,190.36,190.22,190.24,5350.0
2023-12-27 15:25:00,190.24,190.35,190.15,190.34,8610.0,190.24,190.35,190.15,190.34,8610.0
2023-12-27 15:30:00,190.29,190.4,190.2,190.37,5853.0,190.29,190.4,190.2,190.37,5853.0
2023-12-27 15:35:00,190.36,190.55,190.33,190.5,12752.0,190.36,190.55,190.33,190.5,12752.0
2023-12-27 15:40:00,190.48,190.58,190.39,190.46,15306.0,190.48,190.58,190.39,190.46,15306.0
2023-12-27 15:45:00,190.44,190.51,190.1,190.1,22820.0,190.44,190.51,190.1,190.1,22820.0
2023-12-27 15:50:00,190.12,190.42,189.92,190.29,20503.0,190.12,190.42,189.92,190.29,20503.0
2023-12-27 15:55:00,190.32,191.13,190.32,190.89,85608.0,190.32,191.13,190.32,190.89,85608.0
2023-12-28 09:30:00,191.07,191.49,191.07,191.47,9100.0,191.07,191.49,191.07,191.47,9100.0
2023-12-28 09:35:00,191.06,191.67,191.06,191.64,600.0,191.06,191.67,191.06,191.64,600.0
2023-12-28 09:40:00,192.0,192.28,191.62,191.62,1850.0,192.0,192.28,191.62,191.62,1850.0
2023-12-28 09:45:00,191.26,191.67,191.26,191.37,1058.0,191.26,191.67,191.26,191.37,1058.0
2023-12-28 09:50:00,191.38,191.88,191.37,191.72,1650.0,191.38,191.88,191.37,191.72,1650.0
2023-12-28 09:55:00,192.0,192.35,191.93,192.04,2452.0,192.0,192.35,191.93,192.04,2452.0
2023-12-28 10:00:00,192.14,192.36,191.81,191.84,2293.0,192.14,192.36,191.81,191.84,2293.0
2023-12-28 10:05:00,191.81,191.81,191.37,191.51,2686.0,191.81,191.81,191.37,191.51,2686.0
2023-12-28 10:10:00,191.42,191.98,191.42,191.98,8162.0,191.42,191.98,191.42,191.98,8162.0
2023-12-28 10:15:00,192.01,192.07,191.97,191.97,600.0,192.01,192.07,191.97,191.97,600.0
2023-12-28 10:20:00,191.99,192.04,191.87,191.98,1962.0,191.99,192.04,191.87,191.98,1962.0
2023-12-28 10:25:00,191.98,192.21,191.91,192.21,2294.0,191.98,192.21,191.91,192.21,2294.0
2023-12-28 10:30:00,191.97,192.04,191.84,191.84,4419.0,191.97,192.04,191.84,191.84,4419.0
2023-12-28 10:35:00,191.76,191.97,191.76,191.84,2588.0,191.76,191.97,191.76,191.84,2588.0
2023-12-28 10:40:00,191.54,191.8,191.54,191.8,2304.0,191.54,191.8,191.54,191.8,2304.0
2023-12-28 10:45:00,191.8,192.09,191.79,192.03,1971.0,191.8,192.09,191.79,192.03,1971.0
2023-12-28 10:50:00,191.99,192.01,191.79,191.79,1485.0,191.99,192.01,191.79,191.79,1485.0
2023-12-28 10:55:00,191.91,192.07,191.69,192.02,3617.0,191.91,192.07,191.69,192.02,3617.0
2023-12-28 11:00:00,192.03,192.25,191.84,191.84,9117.0,192.03,192.25,191.84,191.84,9117.0
2023-12-28 11:05:00,192.03,192.1,191.93,192.02,1066.0,192.03,192.1,191.93,192.02,1066.0
2023-12-28 11:10:00,192.03,192.57,192.03,192.48,4609.0,192.03,192.57,192.03,192.48,4609.0
2023-12-28 11:15:00,192.48,192.58,192.33,192.35,3900.0,192.48,192.58,192.33,192.35,3900.0
2023-12-28 11:20:00,192.41,192.69,192.37,192.69,3088.0,192.41,192.69,192.37,192.69,3088.0
2023-12-28 11:25:00,192.67,192.95,192.66,192.76,4414.0,192.67,192.95,192.66,192.76,4414.0
2023-12-28 11:30:00,192.83,192.9,192.76,192.77,4272.0,192.83,192.9,192.76,192.77,4272.0
2023-12-28 11:35:00,192.77,193.21,192.71,193.14,8424.0,192.77,193.21,192.71,193.14,8424.0
2023-12-28 11:40:00,193.22,193.41,193.14,193.3,8893.0,193.22,193.41,193.14,193.3,8893.0
2023-12-28 11:45:00,193.26,193.29,193.08,193.17,3573.0,193.26,193.29,193.08,193.17,3573.0
2023-12-28 11:50:00,193.17,193.17,192.82,193.03,6702.0,193.17,193.17,192.82,193.03,6702.0
2023-12-28 11:55:00,193.07,193.26,193.07,193.08,6555.0,193.07,193.26,193.07,193.08,6555.0
2023-12-28 12:00:00,193.11,193.42,193.1,193.11,6047.0,193.11,193.42,193.1,193.11,6047.0
2023-12-28 12:05:00,193.11,193.43,193.11,193.37,7596.0,193.11,193.43,193.11,193.37,7596.0
2023-12-28 12:10:00,193.39,193.51,193.17,193.17,9827.0,193.39,193.51,193.17,193.17,9827.0
2023-12-28 12:15:00,193.27,193.5,193.24,193.5,8562.0,193.27,193.5,193.24,193.5,8562.0
2023-12-28 12:20:00,193.54,193.59,193.18,193.18,4627.0,193.54,193.59,193.18,193.18,4627.0
2023-12-28 12:25:00,193.3,193.3,193.05,193.05,1568.0,193.3,193.3,193.05,193.05,1568.0
2023-12-28 12:30:00,193.08,193.21,193.05,193.13,1970.0,193.08,193.21,193.05,193.13,1970.0
2023-12-28 12:35:00,193.15,193.19,193.0,193.17,10626.0,193.15,193.19,193.0,193.17,10626.0
2023-12-28 12:40:00,193.23,193.3,193.09,193.22,4538.0,193.23,193.3,193.09,193.22,4538.0
2023-12-28 12:45:00,193.32,193.75,193.22,193.62,11002.0,193.32,193.75,193.22,193.62,11002.0
2023-12-28 12:50:00,193.57,193.83,193.55,193.81,3195.0,193.57,193.83,193.55,193.81,3195.0
2023-12-28 12:55:00,193.81,194.2,193.81,194.11,15303.0,193.81,194.2,193.81,194.11,15303.0
2023-12-28 13:00:00,194.11,194.11,193.38,193.65,10328.0,194.11,194.11,193.38,193.65,10328.0
2023-12-28 13:05:00,193.62,193.95,193.49,193.73,11924.0,193.62,193.95,193.49,193.73,11924.0
2023-12-28 13:10:00,193.76,193.85,193.51,193.6,2158.0,193.76,193.85,193.51,193.6,2158.0
2023-12-28 13:15:00,193.41,193.56,193.4,193.56,1111.0,193.41,193.56,193.4,193.56,1111.0
2023-12-28 13:20:00,193.55,193.56,193.48,193.55,2405.0,193.55,193.56,193.48,193.55,2405.0
2023-12-28 13:25:00,193.62,193.78,193.51,193.51,3598.0,193.62,193.78,193.51,193.51,3598.0
2023-12-28 13:30:00,193.47,193.55,193.47,193.55,2500.0,193.47,193.55,193.47,193.55,2500.0
2023-12-28 13:35:00,193.62,193.67,193.49,193.58,1744.0,193.62,193.67,193.49,193.58,1744.0
2023-12-28 13:40:00,193.5,193.59,193.27,193.27,3195.0,193.5,193.59,193.27,193.27,3195.0
2023-12-28 13:45:00,193.18,193.33,193.09,193.33,5420.0,193.18,193.33,193.09,193.33,5420.0
2023-12-28 13:50:00,193.33,193.4,193.32,193.32,2223.0,193.33,193.4,193.32,193.32,2223.0
2023-12-28 13:55:00,193.31,193.46,193.3,193.46,2802.0,193.31,193.46,193.3,193.46,2802.0
2023-12-28 14:00:00,193.42,193.63,193.36,193.63,3632.0,193.42,193.63,193.36,193.63,3632.0
2023-12-28 14:05:00,193.63,193.66,193.56,193.59,2100.0,193.63,193.66,193.56,193.59,2100.0
2023-12-28 14:10:00,193.59,193.64,193.56,193.62,3499.0,193.59,193.64,193.56,193.62,3499.0
2023-12-28 14:15:00,193.63,193.68,193.62,193.68,1200.0,193.63,193.68,193.62,193.68,1200.0
2023-12-28 14:20:00,193.72,193.97,193.72,193.91,1799.0,193.72,193.97,193.72,193.91,1799.0
2023-12-28 14:25:00,193.88,194.18,193.88,194.06,7499.0,193.88,194.18,193.88,194.06,7499.0
2023-12-28 14:30:00,194.12,194.18,194.03,194.05,4775.0,194.12,194.18,194.03,194.05,4775.0
2023-12-28 14:35:00,194.07,194.08,193.82,194.01,8168.0,194.07,194.08,193.82,194.01,8168.0
2023-12-28 14:40:00,194.03,194.07,193.97,194.0,2900.0,194.03,194.07,193.97,194.0,2900.0
2023-12-28 14:45:00,194.02,194.19,194.0,194.15,3341.0,194.02,194.19,194.0,194.15,3341.0
2023-12-28 14:50:00,194.15,194.23,194.12,194.18,5000.0,194.15,194.23,194.12,194.18,5000.0
2023-12-28 14:55:00,194.16,194.37,194.11,194.34,7024.0,194.16,194.37,194.11,194.34,7024.0
2023-12-28 15:00:00,194.31,194.35,193.88,193.99,7961.0,194.31,194.35,193.88,193.99,7961.0
2023-12-28 15:05:00,193.95,194.09,193.92,194.0,2804.0,193.95,194.09,193.92,194.0,2804.0
2023-12-28 15:10:00,194.05,194.05,193.91,194.02,9662.0,194.05,194.05,193.91,194.02,9662.0
2023-12-28 15:15:00,194.01,194.02,193.71,193.99,8094.0,194.01,194.02,193.71,193.99,8094.0
2023-12-28 15:20:00,194.0,194.0,193.7,193.8,4362.0,194.0,194.0,193.7,193.8,4362.0
2023-12-28 15:25:00,193.73,193.84,193.62,193.8,7187.0,193.73,193.84,193.62,193.8,7187.0
2023-12-28 15:30:00,193.71,193.87,193.71,193.87,3521.0,193.71,193.87,193.71,193.87,3521.0
2023-12-28 15:35:00,193.88,194.26,193.84,194.2,7811.0,193.88,194.26,193.84,194.2,7811.0
2023-12-28 15:40:00,194.22,194.27,194.15,194.24,13230.0,194.22,194.27,194.15,194.24,13230.0
2023-12-28 15:45:00,194.2,194.24,193.91,194.08,16241.0,194.2,194.24,193.91,194.08,16241.0
2023-12-28 15:50:00,194.05,194.24,193.9,193.94,30078.0,194.05,194.24,193.9,193.94,30078.0
2023-12-28 15:55:00,193.91,194.22,193.86,193.95,90370.0,193.91,194.22,193.86,193.95,90370.0
2023-12-29 09:30:00,193.87,196.26,193.42,195.43,15111.0,193.87,196.26,193.42,195.43,15111.0
2023-12-29 09:35:00,195.76,195.91,195.38,195.48,6593.0,195.76,195.91,195.38,195.48,6593.0
2023-12-29 09:40:00,195.89,195.95,195.05,195.95,4538.0,195.89,195.95,195.05,195.95,4538.0
2023-12-29 09:45:00,195.41,196.27,195.38,195.89,7352.0,195.41,196.27,195.38,195.89,7352.0
2023-12-29 09:50:00,196.0,196.25,195.73,195.75,17399.0,196.0,196.25,195.73,195.75,17399.0
2023-12-29 09:55:00,195.8,196.13,195.75,195.84,10506.0,195.8,196.13,195.75,195.84,10506.0
2023-12-29 10:00:00,195.84,196.17,195.7,195.96,10686.0,195.84,196.17,195.7,195.96,10686.0
2023-12-29 10:05:00,195.87,196.16,195.66,195.82,8319.0,195.87,196.16,195.66,195.82,8319.0
2023-12-29 10:10:00,195.8,195.92,195.48,195.55,6555.0,195.8,195.92,195.48,195.55,6555.0
2023-12-29 10:15:00,195.55,196.08,195.55,196.05,6793.0,195.55,196.08,195.55,196.05,6793.0
2023-12-29 10:20:00,195.94,195.94,195.43,195.45,9891.0,195.94,195.94,195.43,195.45,9891.0
2023-12-29 10:25:00,195.41,195.74,195.41,195.59,5902.0,195.41,195.74,195.41,195.59,5902.0
2023-12-29 10:30:00,195.5,195.57,195.28,195.45,9836.0,195.5,195.57,195.28,195.45,9836.0
2023-12-29 10:35:00,195.43,195.54,195.23,195.28,7392.0,195.43,195.54,195.23,195.28,7392.0
2023-12-29 10:40:00,195.25,195.25,194.61,194.7,8625.0,195.25,195.25,194.61,194.7,8625.0
2023-12-29 10:45:00,194.73,194.77,194.37,194.73,14700.0,194.73,194.77,194.37,194.73,14700.0
2023-12-29 10:50:00,194.74,194.82,194.11,194.22,7976.0,194.74,194.82,194.11,194.22,7976.0
2023-12-29 10:55:00,194.24,194.6,194.24,194.52,3200.0,194.24,194.6,194.24,194.52,3200.0
2023-12-29 11:00:00,194.5,194.9,194.5,194.7,4571.0,194.5,194.9,194.5,194.7,4571.0
2023-12-29 11:05:00,194.66,194.96,194.23,194.75,15156.0,194.66,194.96,194.23,194.75,15156.0
2023-12-29 11:10:00,194.8,195.09,194.56,194.59,7760.0,194.8,195.09,194.56,194.59,7760.0
2023-12-29 11:15:00,194.59,194.67,194.41,194.55,3389.0,194.59,194.67,194.41,194.55,3389.0
2023-12-29 11:20:00,194.48,194.51,194.23,194.23,3600.0,194.48,194.51,194.23,194.23,3600.0
2023-12-29 11:25:00,194.25,194.54,194.04,194.54,5992.0,194.25,194.54,194.04,194.54,5992.0
2023-12-29 11:30:00,194.55,194.63,194.05,194.05,7937.0,194.55,194.63,194.05,194.05,7937.0
2023-12-29 11:35:00,194.04,194.1,193.71,193.75,2598.0,194.04,194.1,193.71,193.75,2598.0
2023-12-29 11:40:00,193.77,193.8,193.62,193.64,1350.0,193.77,193.8,193.62,193.64,1350.0
2023-12-29 11:45:00,193.63,193.75,193.63,193.72,983.0,193.63,193.75,193.63,193.72,983.0
2023-12-29 11:50:00,193.74,194.13,193.74,194.11,6217.0,193.74,194.13,193.74,194.11,6217.0
2023-12-29 11:55:00,194.02,194.36,194.02,194.3,2795.0,194.02,194.36,194.02,194.3,2795.0
2023-12-29 12:00:00,194.24,194.45,194.01,194.01,6032.0,194.24,194.45,194.01,194.01,6032.0
2023-12-29 12:05:00,193.92,193.93,193.67,193.69,1419.0,193.92,193.93,193.67,193.69,1419.0
2023-12-29 12:10:00,193.64,193.76,193.44,193.53,2833.0,193.64,193.76,193.44,193.53,2833.0
2023-12-29 12:15:00,193.45,193.69,193.36,193.66,5573.0,193.45,193.69,193.36,193.66,5573.0
2023-12-29 12:20:00,193.76,193.76,193.27,193.35,3581.0,193.76,193.76,193.27,193.35,3581.0
2023-12-29 12:25:00,193.29,193.38,193.29,193.29,500.0,193.29,193.38,193.29,193.29,500.0
2023-12-29 12:30:00,193.22,193.65,193.22,193.61,4397.0,193.22,193.65,193.22,193.61,4397.0
2023-12-29 12:35:00,193.63,193.63,193.48,193.52,2624.0,193.63,193.63,193.48,193.52,2624.0
2023-12-29 12:40:00,193.49,193.57,193.44,193.55,3293.0,193.49,193.57,193.44,193.55,3293.0
2023-12-29 12:45:00,193.57,193.67,193.53,193.53,3365.0,193.57,193.67,193.53,193.53,3365.0
2023-12-29 12:50:00,193.47,193.63,193.45,193.45,951.0,193.47,193.63,193.45,193.45,951.0
2023-12-29 12:55:00,193.55,193.66,193.48,193.65,2239.0,193.55,193.66,193.48,193.65,2239.0
2023-12-29 13:00:00,193.56,194.09,193.53,194.06,5743.0,193.56,194.09,193.53,194.06,5743.0
2023-12-29 13:05:00,194.08,194.18,194.01,194.1,4476.0,194.08,194.18,194.01,194.1,4476.0
2023-12-29 13:10:00,194.01,194.19,194.0,194.08,1592.0,194.01,194.19,194.0,194.08,1592.0
2023-12-29 13:15:00,194.09,194.09,193.83,193.96,3658.0,194.09,194.09,193.83,193.96,3658.0
2023-12-29 13:20:00,193.9,193.94,193.81,193.91,4435.0,193.9,193.94,193.81,193.91,4435.0
2023-12-29 13:25:00,193.94,193.94,193.77,193.81,2060.0,193.94,193.94,193.77,193.81,2060.0
2023-12-29 13:30:00,193.86,193.91,193.81,193.84,1491.0,193.86,193.91,193.81,193.84,1491.0
2023-12-29 13:35:00,193.89,194.0,193.85,193.94,2430.0,193.89,194.0,193.85,193.94,2430.0
2023-12-29 13:40:00,193.95,194.17,193.91,194.15,5126.0,193.95,194.17,193.91,194.15,5126.0
2023-12-29 13:45:00,194.16,194.19,194.1,194.13,2051.0,194.16,194.19,194.1,194.13,2051.0
2023-12-29 13:50:00,194.13,194.13,193.75,193.75,3587.0,194.13,194.13,193.75,193.75,3587.0
2023-12-29 13:55:00,193.7,193.99,193.7,193.99,3171.0,193.7,193.99,193.7,193.99,3171.0
2023-12-29 14:00:00,194.02,194.12,193.92,193.92,1502.0,194.02,194.12,193.92,193.92,1502.0
2023-12-29 14:05:00,193.86,193.87,193.76,193.83,1424.0,193.86,193.87,193.76,193.83,1424.0
2023-12-29 14:10:00,193.84,193.84,193.73,193.76,800.0,193.84,193.84,193.73,193.76,800.0
2023-12-29 14:15:00,193.72,194.1,193.71,194.09,3145.0,193.72,194.1,193.71,194.09,3145.0
2023-12-29 14:20:00,194.09,194.09,193.93,194.01,1473.0,194.09,194.09,193.93,194.01,1473.0
2023-12-29 14:25:00,193.9,194.04,193.89,193.92,9824.0,193.9,194.04,193.89,193.92,9824.0
2023-12-29 14:30:00,193.97,194.19,193.97,194.19,3915.0,193.97,194.19,193.97,194.19,3915.0
2023-12-29 14:35:00,194.19,194.19,193.89,193.91,1301.0,194.19,194.19,193.89,193.91,1301.0
2023-12-29 14:40:00,193.91,193.94,193.8,193.81,4844.0,193.91,193.94,193.8,193.81,4844.0
2023-12-29 14:45:00,193.81,193.89,193.74,193.86,1811.0,193.81,193.89,193.74,193.86,1811.0
2023-12-29 14:50:00,193.77,193.96,193.77,193.78,2674.0,193.77,193.96,193.77,193.78,2674.0
2023-12-29 14:55:00,193.74,193.88,193.74,193.8,2673.0,193.74,193.88,193.74,193.8,2673.0
2023-12-29 15:00:00,193.77,193.79,193.3,193.34,3001.0,193.77,193.79,193.3,193.34,3001.0
2023-12-29 15:05:00,193.3,193.34,193.2,193.31,5053.0,193.3,193.34,193.2,193.31,5053.0
2023-12-29 15:10:00,193.33,193.43,193.07,193.08,2496.0,193.33,193.43,193.07,193.08,2496.0
2023-12-29 15:15:00,193.02,193.11,192.88,192.95,4115.0,193.02,193.11,192.88,192.95,4115.0
2023-12-29 15:20:00,192.8,192.8,192.66,192.77,5341.0,192.8,192.8,192.66,192.77,5341.0
2023-12-29 15:25:00,192.76,192.89,192.72,192.87,4757.0,192.76,192.89,192.72,192.87,4757.0
2023-12-29 15:30:00,192.87,192.87,192.66,192.73,6108.0,192.87,192.87,192.66,192.73,6108.0
2023-12-29 15:35:00,192.72,192.8,192.66,192.71,5745.0,192.72,192.8,192.66,192.71,5745.0
2023-12-29 15:40:00,192.78,192.8,192.52,192.59,10637.0,192.78,192.8,192.52,192.59,10637.0
2023-12-29 15:45:00,192.61,192.72,192.54,192.71,10619.0,192.61,192.72,192.54,192.71,10619.0
2023-12-29 15:50:00,192.62,192.79,192.05,192.4,23273.0,192.62,192.79,192.05,192.4,23273.0
2023-12-29 15:55:00,192.39,192.67,192.38,192.53,73060.0,192.39,192.67,192.38,192.53,73060.0
2024-01-02 09:30:00,191.16,191.51,190.81,191.31,14634.0,191.16,191.51,190.81,191.31,14634.0
2024-01-02 09:35:00,191.27,191.49,190.56,190.56,10960.0,191.27,191.49,190.56,190.56,10960.0
2024-01-02 09:40:00,190.44,190.44,189.48,189.69,6274.0,190.44,190.44,189.48,189.69,6274.0
2024-01-02 09:45:00,189.68,189.95,189.17,189.94,14919.0,189.68,189.95,189.17,189.94,14919.0
2024-01-02 09:50:00,189.89,190.59,189.89,189.98,5339.0,189.89,190.59,189.89,189.98,5339.0
2024-01-02 09:55:00,189.91,190.82,189.8,190.75,5380.0,189.91,190.82,189.8,190.75,5380.0
2024-01-02 10:00:00,190.75,191.07,190.39,190.4,13744.0,190.75,191.07,190.39,190.4,13744.0
2024-01-02 10:05:00,190.3,190.75,189.97,190.5,31308.0,190.3,190.75,189.97,190.5,31308.0
2024-01-02 10:10:00,190.44,190.44,189.93,190.22,16429.0,190.44,190.44,189.93,190.22,16429.0
2024-01-02 10:15:00,190.09,190.97,190.0,190.36,13394.0,190.09,190.97,190.0,190.36,13394.0
2024-01-02 10:20:00,190.21,190.68,190.21,190.38,2800.0,190.21,190.68,190.21,190.38,2800.0
2024-01-02 10:25:00,190.21,190.21,189.46,189.77,10540.0,190.21,190.21,189.46,189.77,10540.0
2024-01-02 10:30:00,189.57,189.86,189.57,189.81,8501.0,189.57,189.86,189.57,189.81,8501.0
2024-01-02 10:35:00,189.81,189.84,189.53,189.81,7075.0,189.81,189.84,189.53,189.81,7075.0
2024-01-02 10:40:00,189.83,190.12,189.73,190.12,4801.0,189.83,190.12,189.73,190.12,4801.0
2024-01-02 10:45:00,190.03,190.04,189.25,189.26,6526.0,190.03,190.04,189.25,189.26,6526.0
2024-01-02 10:50:00,189.24,189.75,189.18,189.58,6339.0,189.24,189.75,189.18,189.58,6339.0
2024-01-02 10:55:00,189.64,189.64,189.24,189.4,7069.0,189.64,189.64,189.24,189.4,7069.0
2024-01-02 11:00:00,189.48,189.61,189.41,189.54,9468.0,189.48,189.61,189.41,189.54,9468.0
2024-01-02 11:05:00,189.56,189.57,189.27,189.54,5282.0,189.56,189.57,189.27,189.54,5282.0
2024-01-02 11:10:00,189.58,189.82,189.39,189.43,8819.0,189.58,189.82,189.39,189.43,8819.0
2024-01-02 11:15:00,189.47,189.51,189.41,189.49,2617.0,189.47,189.51,189.41,189.49,2617.0
2024-01-02 11:20:00,189.47,189.65,189.27,189.48,2291.0,189.47,189.65,189.27,189.48,2291.0
2024-01-02 11:25:00,189.53,189.87,189.49,189.86,755.0,189.53,189.87,189.49,189.86,755.0
2024-01-02 11:30:00,189.75,189.78,189.64,189.64,2123.0,189.75,189.78,189.64,189.64,2123.0
2024-01-02 11:35:00,189.67,189.77,189.66,189.7,2171.0,189.67,189.77,189.66,189.7,2171.0
2024-01-02 11:40:00,189.72,189.84,189.58,189.73,13918.0,189.72,189.84,189.58,189.73,13918.0
2024-01-02 11:45:00,189.67,189.74,189.54,189.55,8567.0,189.67,189.74,189.54,189.55,8567.0
2024-01-02 11:50:00,189.55,189.57,189.34,189.45,3206.0,189.55,189.57,189.34,189.45,3206.0
2024-01-02 11:55:00,189.46,189.57,189.44,189.44,2445.0,189.46,189.57,189.44,189.44,2445.0
2024-01-02 12:00:00,189.4,189.51,189.38,189.51,2364.0,189.4,189.51,189.38,189.51,2364.0
2024-01-02 12:05:00,189.5,189.83,189.5,189.73,2700.0,189.5,189.83,189.5,189.73,2700.0
2024-01-02 12:10:00,189.98,190.34,189.9,190.24,4555.0,189.98,190.34,189.9,190.24,4555.0
2024-01-02 12:15:00,190.21,190.21,190.01,190.08,3273.0,190.21,190.21,190.01,190.08,3273.0
2024-01-02 12:20:00,190.08,190.18,189.98,190.0,6734.0,190.08,190.18,189.98,190.0,6734.0
2024-01-02 12:25:00,190.05,190.13,189.96,190.03,3149.0,190.05,190.13,189.96,190.03,3149.0
2024-01-02 12:30:00,190.03,190.23,189.95,190.16,7283.0,190.03,190.23,189.95,190.16,7283.0
2024-01-02 12:35:00,190.19,190.43,190.18,190.4,7067.0,190.19,190.43,190.18,190.4,7067.0
2024-01-02 12:40:00,190.38,190.41,190.16,190.17,6063.0,190.38,190.41,190.16,190.17,6063.0
2024-01-02 12:45:00,190.11,190.11,189.8,189.84,6614.0,190.11,190.11,189.8,189.84,6614.0
2024-01-02 12:50:00,189.82,190.21,189.7,190.04,15905.0,189.82,190.21,189.7,190.04,15905.0
2024-01-02 12:55:00,190.03,190.13,189.73,189.84,5502.0,190.03,190.13,189.73,189.84,5502.0
2024-01-02 13:00:00,189.71,189.83,189.53,189.58,1503.0,189.71,189.83,189.53,189.58,1503.0
2024-01-02 13:05:00,189.69,189.69,189.4,189.41,650.0,189.69,189.69,189.4,189.41,650.0
2024-01-02 13:10:00,189.42,189.75,189.42,189.56,1303.0,189.42,189.75,189.42,189.56,1303.0
2024-01-02 13:15:00,189.69,189.81,189.61,189.7,1393.0,189.69,189.81,189.61,189.7,1393.0
2024-01-02 13:20:00,189.74,189.79,189.64,189.78,900.0,189.74,189.79,189.64,189.78,900.0
2024-01-02 13:25:00,189.73,189.78,189.62,189.69,2100.0,189.73,189.78,189.62,189.69,2100.0
2024-01-02 13:30:00,189.62,189.72,189.54,189.67,3743.0,189.62,189.72,189.54,189.67,3743.0
2024-01-02 13:35:00,189.66,189.66,189.53,189.56,1738.0,189.66,189.66,189.53,189.56,1738.0
2024-01-02 13:40:00,189.62,189.63,189.5,189.5,1309.0,189.62,189.63,189.5,189.5,1309.0
2024-01-02 13:45:00,189.49,189.64,189.36,189.37,1400.0,189.49,189.64,189.36,189.37,1400.0
2024-01-02 13:50:00,189.37,189.45,189.31,189.33,2005.0,189.37,189.45,189.31,189.33,2005.0
2024-01-02 13:55:00,189.25,189.26,188.95,188.99,3614.0,189.25,189.26,188.95,188.99,3614.0
2024-01-02 14:00:00,189.09,189.13,188.8,188.8,1238.0,189.09,189.13,188.8,188.8,1238.0
2024-01-02 14:05:00,188.62,188.71,188.5,188.64,3308.0,188.62,188.71,188.5,188.64,3308.0
2024-01-02 14:10:00,188.71,188.99,188.71,188.83,2154.0,188.71,188.99,188.71,188.83,2154.0
2024-01-02 14:15:00,188.91,189.02,188.85,188.98,1983.0,188.91,189.02,188.85,188.98,1983.0
2024-01-02 14:20:00,189.04,189.16,188.98,189.06,1457.0,189.04,189.16,188.98,189.06,1457.0
2024-01-02 14:25:00,189.1,189.23,189.1,189.13,2101.0,189.1,189.23,189.1,189.13,2101.0
2024-01-02 14:30:00,189.16,189.16,189.01,189.05,2931.0,189.16,189.16,189.01,189.05,2931.0
2024-01-02 14:35:00,189.0,189.07,188.93,188.93,1113.0,189.0,189.07,188.93,188.93,1113.0
2024-01-02 14:40:00,188.9,189.1,188.84,189.02,9376.0,188.9,189.1,188.84,189.02,9376.0
2024-01-02 14:45:00,188.93,189.2,188.93,188.99,32822.0,188.93,189.2,188.93,188.99,32822.0
2024-01-02 14:50:00,188.95,189.01,188.77,188.85,1800.0,188.95,189.01,188.77,188.85,1800.0
2024-01-02 14:55:00,188.82,188.97,188.73,188.74,4545.0,188.82,188.97,188.73,188.74,4545.0
2024-01-02 15:00:00,188.67,188.67,188.2,188.24,4491.0,188.67,188.67,188.2,188.24,4491.0
2024-01-02 15:05:00,188.17,188.42,188.17,188.28,2621.0,188.17,188.42,188.17,188.28,2621.0
2024-01-02 15:10:00,188.38,188.4,188.0,188.03,4409.0,188.38,188.4,188.0,188.03,4409.0
2024-01-02 15:15:00,188.01,188.31,187.89,188.25,6148.0,188.01,188.31,187.89,188.25,6148.0
2024-01-02 15:20:00,188.16,188.41,188.05,188.41,7002.0,188.16,188.41,188.05,188.41,7002.0
2024-01-02 15:25:00,188.47,188.47,188.16,188.22,7494.0,188.47,188.47,188.16,188.22,7494.0
2024-01-02 15:30:00,188.21,188.31,188.11,188.14,15002.0,188.21,188.31,188.11,188.14,15002.0
2024-01-02 15:35:00,188.14,188.24,188.08,188.23,4010.0,188.14,188.24,188.08,188.23,4010.0
2024-01-02 15:40:00,188.2,188.38,188.17,188.37,11985.0,188.2,188.38,188.17,188.37,11985.0
2024-01-02 15:45:00,188.37,188.65,188.16,188.65,17196.0,188.37,188.65,188.16,188.65,17196.0
2024-01-02 15:50:00,188.76,189.38,188.74,189.25,17912.0,188.76,189.38,188.74,189.25,17912.0
2024-01-02 15:55:00,189.26,189.34,189.1,189.15,45132.0,189.26,189.34,189.1,189.15,45132.0
2024-01-03 09:30:00,187.0,187.24,185.94,186.71,15203.0,187.0,187.24,185.94,186.71,15203.0
2024-01-03 09:35:00,186.61,187.7,186.6,187.7,1717.0,186.61,187.7,186.6,187.7,1717.0
2024-01-03 09:40:00,188.22,188.41,187.88,187.94,29579.0,188.22,188.41,187.88,187.94,29579.0
2024-01-03 09:45:00,188.15,188.15,187.5,187.59,1660.0,188.15,188.15,187.5,187.59,1660.0
2024-01-03 09:50:00,187.67,188.31,187.59,188.08,7058.0,187.67,188.31,187.59,188.08,7058.0
2024-01-03 09:55:00,188.08,188.08,187.57,187.57,3235.0,188.08,188.08,187.57,187.57,3235.0
2024-01-03 10:00:00,187.85,188.23,187.85,188.06,10410.0,187.85,188.23,187.85,188.06,10410.0
2024-01-03 10:05:00,188.09,188.22,187.58,187.62,4396.0,188.09,188.22,187.58,187.62,4396.0
2024-01-03 10:10:00,187.62,187.62,186.84,186.84,4179.0,187.62,187.62,186.84,186.84,4179.0
2024-01-03 10:15:00,186.89,186.89,186.05,186.08,6706.0,186.89,186.89,186.05,186.08,6706.0
2024-01-03 10:20:00,186.05,186.33,185.79,186.23,8722.0,186.05,186.33,185.79,186.23,8722.0
2024-01-03 10:25:00,186.36,186.78,186.26,186.43,11575.0,186.36,186.78,186.26,186.43,11575.0
2024-01-03 10:30:00,186.32,186.43,186.07,186.26,3366.0,186.32,186.43,186.07,186.26,3366.0
2024-01-03 10:35:00,186.17,186.18,185.88,185.88,13787.0,186.17,186.18,185.88,185.88,13787.0
2024-01-03 10:40:00,185.88,185.88,185.31,185.51,3373.0,185.88,185.88,185.31,185.51,3373.0
2024-01-03 10:45:00,185.51,185.94,185.43,185.94,3749.0,185.51,185.94,185.43,185.94,3749.0
2024-01-03 10:50:00,185.85,185.96,185.75,185.79,1228.0,185.85,185.96,185.75,185.79,1228.0
2024-01-03 10:55:00,185.72,186.1,185.62,186.1,3845.0,185.72,186.1,185.62,186.1,3845.0
2024-01-03 11:00:00,186.17,186.46,186.09,186.46,2656.0,186.17,186.46,186.09,186.46,2656.0
2024-01-03 11:05:00,186.32,186.34,186.18,186.34,2137.0,186.32,186.34,186.18,186.34,2137.0
2024-01-03 11:10:00,186.34,186.34,185.81,185.81,6455.0,186.34,186.34,185.81,185.81,6455.0
2024-01-03 11:15:00,185.84,186.06,185.64,185.65,4431.0,185.84,186.06,185.64,185.65,4431.0
2024-01-03 11:20:00,185.71,185.94,185.5,185.61,3754.0,185.71,185.94,185.5,185.61,3754.0
2024-01-03 11:25:00,185.53,186.01,185.53,186.0,4350.0,185.53,186.01,185.53,186.0,4350.0
2024-01-03 11:30:00,185.98,186.07,185.8,186.06,3580.0,185.98,186.07,185.8,186.06,3580.0
2024-01-03 11:35:00,186.12,186.25,186.01,186.04,4452.0,186.12,186.25,186.01,186.04,4452.0
2024-01-03 11:40:00,186.03,186.03,185.74,185.89,2951.0,186.03,186.03,185.74,185.89,2951.0
2024-01-03 11:45:00,186.0,186.17,186.0,186.17,3657.0,186.0,186.17,186.0,186.17,3657.0
2024-01-03 11:50:00,186.07,186.09,185.93,186.09,3495.0,186.07,186.09,185.93,186.09,3495.0
2024-01-03 11:55:00,186.03,186.2,186.03,186.2,2598.0,186.03,186.2,186.03,186.2,2598.0
2024-01-03 12:00:00,186.1,186.15,185.77,185.77,3625.0,186.1,186.15,185.77,185.77,3625.0
2024-01-03 12:05:00,185.78,186.11,185.77,185.95,658.0,185.78,186.11,185.77,185.95,658.0
2024-01-03 12:10:00,185.81,186.03,185.8,185.92,466.0,185.81,186.03,185.8,185.92,466.0
2024-01-03 12:15:00,185.96,185.99,185.9,185.98,4935.0,185.96,185.99,185.9,185.98,4935.0
2024-01-03 12:20:00,185.97,186.17,185.91,186.09,10516.0,185.97,186.17,185.91,186.09,10516.0
2024-01-03 12:25:00,186.08,186.11,186.03,186.09,9293.0,186.08,186.11,186.03,186.09,9293.0
2024-01-03 12:30:00,186.11,186.17,185.99,186.17,8367.0,186.11,186.17,185.99,186.17,8367.0
2024-01-03 12:35:00,186.17,186.56,186.16,186.55,8077.0,186.17,186.56,186.16,186.55,8077.0
2024-01-03 12:40:00,186.64,186.79,186.58,186.79,5114.0,186.64,186.79,186.58,186.79,5114.0
2024-01-03 12:45:00,186.83,187.06,186.78,187.03,9984.0,186.83,187.06,186.78,187.03,9984.0
2024-01-03 12:50:00,187.06,187.19,186.94,187.18,6465.0,187.06,187.19,186.94,187.18,6465.0
2024-01-03 12:55:00,187.1,187.32,187.0,187.26,7268.0,187.1,187.32,187.0,187.26,7268.0
2024-01-03 13:00:00,187.26,187.26,186.88,187.05,9913.0,187.26,187.26,186.88,187.05,9913.0
2024-01-03 13:05:00,186.9,186.95,186.8,186.9,3915.0,186.9,186.95,186.8,186.9,3915.0
2024-01-03 13:10:00,186.88,187.0,186.76,186.91,5535.0,186.88,187.0,186.76,186.91,5535.0
2024-01-03 13:15:00,187.0,187.03,186.97,186.98,3250.0,187.0,187.03,186.97,186.98,3250.0
2024-01-03 13:20:00,186.89,186.99,186.89,186.99,2363.0,186.89,186.99,186.89,186.99,2363.0
2024-01-03 13:25:00,186.98,187.06,186.9,187.03,6175.0,186.98,187.06,186.9,187.03,6175.0
2024-01-03 13:30:00,186.99,186.99,186.87,186.87,4757.0,186.99,186.99,186.87,186.87,4757.0
2024-01-03 13:35:00,186.89,186.94,186.83,186.9,20846.0,186.89,186.94,186.83,186.9,20846.0
2024-01-03 13:40:00,186.94,186.94,186.74,186.79,6962.0,186.94,186.94,186.74,186.79,6962.0
2024-01-03 13:45:00,186.78,186.88,186.7,186.81,7178.0,186.78,186.88,186.7,186.81,7178.0
2024-01-03 13:50:00,186.8,186.81,186.7,186.76,2992.0,186.8,186.81,186.7,186.76,2992.0
2024-01-03 13:55:00,186.7,186.76,186.6,186.63,3605.0,186.7,186.76,186.6,186.63,3605.0
2024-01-03 14:00:00,186.56,186.73,186.32,186.33,6015.0,186.56,186.73,186.32,186.33,6015.0
2024-01-03 14:05:00,186.33,186.61,186.14,186.49,4318.0,186.33,186.61,186.14,186.49,4318.0
2024-01-03 14:10:00,186.53,186.59,186.1,186.15,20442.0,186.53,186.59,186.1,186.15,20442.0
2024-01-03 14:15:00,186.15,186.19,185.86,186.04,8578.0,186.15,186.19,185.86,186.04,8578.0
2024-01-03 14:20:00,186.11,186.21,185.89,186.21,3968.0,186.11,186.21,185.89,186.21,3968.0
2024-01-03 14:25:00,186.2,186.54,186.2,186.38,17888.0,186.2,186.54,186.2,186.38,17888.0
2024-01-03 14:30:00,186.47,186.57,186.19,186.27,13449.0,186.47,186.57,186.19,186.27,13449.0
2024-01-03 14:35:00,186.27,186.37,186.17,186.23,4619.0,186.27,186.37,186.17,186.23,4619.0
2024-01-03 14:40:00,186.22,186.51,186.03,186.5,11258.0,186.22,186.51,186.03,186.5,11258.0
2024-01-03 14:45:00,186.51,186.55,186.4,186.53,3114.0,186.51,186.55,186.4,186.53,3114.0
2024-01-03 14:50:00,186.47,186.47,186.28,186.38,5073.0,186.47,186.47,186.28,186.38,5073.0
2024-01-03 14:55:00,186.3,186.37,186.05,186.12,5788.0,186.3,186.37,186.05,186.12,5788.0
2024-01-03 15:00:00,186.12,186.15,185.75,185.93,6301.0,186.12,186.15,185.75,185.93,6301.0
2024-01-03 15:05:00,186.03,186.03,185.56,185.6,7531.0,186.03,186.03,185.56,185.6,7531.0
2024-01-03 15:10:00,185.67,185.84,185.65,185.8,2958.0,185.67,185.84,185.65,185.8,2958.0
2024-01-03 15:15:00,185.8,185.8,185.49,185.64,8583.0,185.8,185.8,185.49,185.64,8583.0
2024-01-03 15:20:00,185.56,185.65,185.47,185.51,3946.0,185.56,185.65,185.47,185.51,3946.0
2024-01-03 15:25:00,185.46,185.47,185.3,185.43,2468.0,185.46,185.47,185.3,185.43,2468.0
2024-01-03 15:30:00,185.54,185.99,185.49,185.92,10400.0,185.54,185.99,185.49,185.92,10400.0
2024-01-03 15:35:00,185.91,185.91,185.45,185.73,8147.0,185.91,185.91,185.45,185.73,8147.0
2024-01-03 15:40:00,185.73,185.8,185.5,185.5,5342.0,185.73,185.8,185.5,185.5,5342.0
2024-01-03 15:45:00,185.48,185.52,185.41,185.51,10229.0,185.48,185.52,185.41,185.51,10229.0
2024-01-03 15:50:00,185.46,185.53,185.05,185.23,23198.0,185.46,185.53,185.05,185.23,23198.0
2024-01-03 15:55:00,185.3,185.52,185.06,185.09,169353.0,185.3,185.52,185.06,185.09,169353.0
2024-01-04 09:30:00,184.82,184.91,184.5,184.5,7575.0,184.82,184.91,184.5,184.5,7575.0
2024-01-04 09:35:00,184.56,185.89,184.56,185.63,4158.0,184.56,185.89,184.56,185.63,4158.0
2024-01-04 09:40:00,185.43,185.68,185.2,185.49,4774.0,185.43,185.68,185.2,185.49,4774.0
2024-01-04 09:45:00,185.33,185.33,184.57,184.62,3214.0,185.33,185.33,184.57,184.62,3214.0
2024-01-04 09:50:00,184.54,184.9,184.54,184.59,836.0,184.54,184.9,184.54,184.59,836.0
2024-01-04 09:55:00,184.95,185.14,184.49,184.49,1325.0,184.95,185.14,184.49,184.49,1325.0
2024-01-04 10:00:00,184.48,184.88,184.48,184.8,6049.0,184.48,184.88,184.48,184.8,6049.0
2024-01-04 10:05:00,184.98,184.98,184.75,184.8,2507.0,184.98,184.98,184.75,184.8,2507.0
2024-01-04 10:10:00,184.98,184.98,184.67,184.83,3232.0,184.98,184.98,184.67,184.83,3232.0
2024-01-04 10:15:00,184.83,184.83,184.68,184.72,1200.0,184.83,184.83,184.68,184.72,1200.0
2024-01-04 10:20:00,184.77,184.78,184.48,184.65,2103.0,184.77,184.78,184.48,184.65,2103.0
2024-01-04 10:25:00,184.57,184.7,184.37,184.7,5992.0,184.57,184.7,184.37,184.7,5992.0
2024-01-04 10:30:00,184.76,185.16,184.76,185.16,1786.0,184.76,185.16,184.76,185.16,1786.0
2024-01-04 10:35:00,185.17,185.36,184.95,185.11,2660.0,185.17,185.36,184.95,185.11,2660.0
2024-01-04 10:40:00,185.1,185.61,184.93,185.42,3303.0,185.1,185.61,184.93,185.42,3303.0
2024-01-04 10:45:00,185.52,185.52,185.33,185.34,502.0,185.52,185.52,185.33,185.34,502.0
2024-01-04 10:50:00,185.35,185.65,185.32,185.4,18598.0,185.35,185.65,185.32,185.4,18598.0
2024-01-04 10:55:00,185.53,185.72,185.33,185.45,11981.0,185.53,185.72,185.33,185.45,11981.0
2024-01-04 11:00:00,185.45,185.55,185.4,185.53,3842.0,185.45,185.55,185.4,185.53,3842.0
2024-01-04 11:05:00,185.64,185.68,185.45,185.49,2648.0,185.64,185.68,185.45,185.49,2648.0
2024-01-04 11:10:00,185.49,186.0,185.49,186.0,2628.0,185.49,186.0,185.49,186.0,2628.0
2024-01-04 11:15:00,185.98,185.99,185.87,185.99,500.0,185.98,185.99,185.87,185.99,500.0
2024-01-04 11:20:00,185.97,186.18,185.93,186.03,4582.0,185.97,186.18,185.93,186.03,4582.0
2024-01-04 11:25:00,185.96,186.08,185.93,185.97,900.0,185.96,186.08,185.93,185.97,900.0
2024-01-04 11:30:00,186.02,186.19,185.99,186.08,3403.0,186.02,186.19,185.99,186.08,3403.0
2024-01-04 11:35:00,186.24,186.28,186.18,186.18,500.0,186.24,186.28,186.18,186.18,500.0
2024-01-04 11:40:00,186.17,186.34,186.13,186.17,1130.0,186.17,186.34,186.13,186.17,1130.0
2024-01-04 11:45:00,186.22,186.45,186.15,186.4,2623.0,186.22,186.45,186.15,186.4,2623.0
2024-01-04 11:50:00,186.28,186.28,186.01,186.01,1774.0,186.28,186.28,186.01,186.01,1774.0
2024-01-04 11:55:00,186.22,186.5,186.2,186.5,860.0,186.22,186.5,186.2,186.5,860.0
2024-01-04 12:00:00,186.59,186.59,185.86,185.93,1923.0,186.59,186.59,185.86,185.93,1923.0
2024-01-04 12:05:00,185.94,185.95,185.78,185.88,3271.0,185.94,185.95,185.78,185.88,3271.0
2024-01-04 12:10:00,185.79,186.05,185.66,185.66,3493.0,185.79,186.05,185.66,185.66,3493.0
2024-01-04 12:15:00,185.55,185.7,185.54,185.7,799.0,185.55,185.7,185.54,185.7,799.0
2024-01-04 12:20:00,185.82,185.89,185.82,185.83,1700.0,185.82,185.89,185.82,185.83,1700.0
2024-01-04 12:25:00,185.91,186.17,185.88,185.92,2447.0,185.91,186.17,185.88,185.92,2447.0
2024-01-04 12:30:00,185.87,185.87,185.77,185.82,1338.0,185.87,185.87,185.77,185.82,1338.0
2024-01-04 12:35:00,185.81,186.09,185.81,186.09,1205.0,185.81,186.09,185.81,186.09,1205.0
2024-01-04 12:40:00,185.97,186.09,185.87,185.87,1400.0,185.97,186.09,185.87,185.87,1400.0
2024-01-04 12:45:00,185.91,185.91,185.7,185.91,1255.0,185.91,185.91,185.7,185.91,1255.0
2024-01-04 12:50:00,185.83,186.08,185.83,186.06,1050.0,185.83,186.08,185.83,186.06,1050.0
2024-01-04 12:55:00,185.92,185.96,185.86,185.92,1000.0,185.92,185.96,185.86,185.92,1000.0
2024-01-04 13:00:00,185.86,186.07,185.86,186.04,1576.0,185.86,186.07,185.86,186.04,1576.0
2024-01-04 13:05:00,186.07,186.07,185.9,186.02,1618.0,186.07,186.07,185.9,186.02,1618.0
2024-01-04 13:10:00,185.97,185.97,185.69,185.95,1775.0,185.97,185.97,185.69,185.95,1775.0
2024-01-04 13:15:00,185.86,185.87,185.82,185.87,500.0,185.86,185.87,185.82,185.87,500.0
2024-01-04 13:20:00,185.75,185.87,185.64,185.65,2427.0,185.75,185.87,185.64,185.65,2427.0
2024-01-04 13:25:00,185.65,185.65,185.65,185.65,0.0,185.65,185.65,185.65,185.65,0.0
2024-01-04 13:30:00,185.73,185.82,185.73,185.76,1044.0,185.73,185.82,185.73,185.76,1044.0
2024-01-04 13:35:00,185.81,185.82,185.67,185.72,552.0,185.81,185.82,185.67,185.72,552.0
2024-01-04 13:40:00,185.74,185.75,185.68,185.75,869.0,185.74,185.75,185.68,185.75,869.0
2024-01-04 13:45:00,185.69,185.79,185.69,185.76,856.0,185.69,185.79,185.69,185.76,856.0
2024-01-04 13:50:00,185.77,185.77,185.65,185.66,2024.0,185.77,185.77,185.65,185.66,2024.0
2024-01-04 13:55:00,185.7,185.79,185.7,185.79,768.0,185.7,185.79,185.7,185.79,768.0
2024-01-04 14:00:00,185.75,185.78,185.57,185.58,1635.0,185.75,185.78,185.57,185.58,1635.0
2024-01-04 14:05:00,185.66,185.66,185.55,185.58,1053.0,185.66,185.66,185.55,185.58,1053.0
2024-01-04 14:10:00,185.55,185.7,185.52,185.65,2503.0,185.55,185.7,185.52,185.65,2503.0
2024-01-04 14:15:00,185.7,185.79,185.57,185.59,2107.0,185.7,185.79,185.57,185.59,2107.0
2024-01-04 14:20:00,185.58,185.73,185.5,185.53,2236.0,185.58,185.73,185.5,185.53,2236.0
2024-01-04 14:25:00,185.58,185.76,185.57,185.63,3465.0,185.58,185.76,185.57,185.63,3465.0
2024-01-04 14:30:00,185.61,185.68,185.53,185.61,3005.0,185.61,185.68,185.53,185.61,3005.0
2024-01-04 14:35:00,185.6,185.65,185.57,185.59,1028.0,185.6,185.65,185.57,185.59,1028.0
2024-01-04 14:40:00,185.6,185.67,185.43,185.44,1835.0,185.6,185.67,185.43,185.44,1835.0
2024-01-04 14:45:00,185.43,185.46,185.41,185.45,3131.0,185.43,185.46,185.41,185.45,3131.0
2024-01-04 14:50:00,185.45,185.63,185.37,185.48,4122.0,185.45,185.63,185.37,185.48,4122.0
2024-01-04 14:55:00,185.52,185.78,185.47,185.78,1043.0,185.52,185.78,185.47,185.78,1043.0
2024-01-04 15:00:00,185.75,185.9,185.75,185.76,1870.0,185.75,185.9,185.75,185.76,1870.0
2024-01-04 15:05:00,185.73,185.95,185.73,185.95,5548.0,185.73,185.95,185.73,185.95,5548.0
2024-01-04 15:10:00,185.92,185.92,185.74,185.74,2590.0,185.92,185.92,185.74,185.74,2590.0
2024-01-04 15:15:00,185.73,185.73,185.47,185.67,4589.0,185.73,185.73,185.47,185.67,4589.0
2024-01-04 15:20:00,185.62,185.63,185.47,185.5,1711.0,185.62,185.63,185.47,185.5,1711.0
2024-01-04 15:25:00,185.44,185.72,185.32,185.71,15986.0,185.44,185.72,185.32,185.71,15986.0
2024-01-04 15:30:00,185.75,185.92,185.75,185.84,2205.0,185.75,185.92,185.75,185.84,2205.0
2024-01-04 15:35:00,185.93,186.16,185.9,186.11,2724.0,185.93,186.16,185.9,186.11,2724.0
2024-01-04 15:40:00,186.13,186.33,186.02,186.31,3644.0,186.13,186.33,186.02,186.31,3644.0
2024-01-04 15:45:00,186.24,186.51,185.92,185.92,6408.0,186.24,186.51,185.92,185.92,6408.0
2024-01-04 15:50:00,186.27,186.27,185.87,185.97,5368.0,186.27,186.27,185.87,185.97,5368.0
2024-01-04 15:55:00,186.02,186.23,185.77,186.11,46089.0,186.02,186.23,185.77,186.11,46089.0
2024-01-05 09:30:00,184.14,185.92,184.14,185.92,7468.0,184.14,185.92,184.14,185.92,7468.0
2024-01-05 09:35:00,185.85,185.85,185.38,185.38,200.0,185.85,185.85,185.38,185.38,200.0
2024-01-05 09:40:00,185.12,185.28,184.58,184.93,4346.0,185.12,185.28,184.58,184.93,4346.0
2024-01-05 09:45:00,185.0,185.14,184.69,184.88,2400.0,185.0,185.14,184.69,184.88,2400.0
2024-01-05 09:50:00,185.1,185.86,185.1,185.4,2814.0,185.1,185.86,185.1,185.4,2814.0
2024-01-05 09:55:00,185.5,185.76,185.24,185.26,2530.0,185.5,185.76,185.24,185.26,2530.0
2024-01-05 10:00:00,185.43,186.49,185.43,186.31,3535.0,185.43,186.49,185.43,186.31,3535.0
2024-01-05 10:05:00,186.36,187.07,186.36,187.02,4069.0,186.36,187.07,186.36,187.02,4069.0
2024-01-05 10:10:00,187.25,187.25,186.09,186.09,6780.0,187.25,187.25,186.09,186.09,6780.0
2024-01-05 10:15:00,185.8,185.93,185.76,185.78,746.0,185.8,185.93,185.76,185.78,746.0
2024-01-05 10:20:00,185.56,186.19,185.56,186.14,5250.0,185.56,186.19,185.56,186.14,5250.0
2024-01-05 10:25:00,186.14,186.22,185.96,186.17,2835.0,186.14,186.22,185.96,186.17,2835.0
2024-01-05 10:30:00,186.26,186.41,186.2,186.26,717.0,186.26,186.41,186.2,186.26,717.0
2024-01-05 10:35:00,186.38,186.54,186.22,186.22,2934.0,186.38,186.54,186.22,186.22,2934.0
2024-01-05 10:40:00,186.15,186.38,186.04,186.38,2954.0,186.15,186.38,186.04,186.38,2954.0
2024-01-05 10:45:00,186.35,186.46,186.1,186.15,5870.0,186.35,186.46,186.1,186.15,5870.0
2024-01-05 10:50:00,186.1,186.55,186.1,186.55,6881.0,186.1,186.55,186.1,186.55,6881.0
2024-01-05 10:55:00,186.61,186.64,186.31,186.56,7861.0,186.61,186.64,186.31,186.56,7861.0
2024-01-05 11:00:00,186.72,187.0,186.72,186.8,2988.0,186.72,187.0,186.72,186.8,2988.0
2024-01-05 11:05:00,186.92,187.06,186.76,187.0,2202.0,186.92,187.06,186.76,187.0,2202.0
2024-01-05 11:10:00,187.02,187.15,186.9,187.13,2143.0,187.02,187.15,186.9,187.13,2143.0
2024-01-05 11:15:00,187.12,187.12,186.82,186.84,3402.0,187.12,187.12,186.82,186.84,3402.0
2024-01-05 11:20:00,186.92,187.12,186.79,186.83,2841.0,186.92,187.12,186.79,186.83,2841.0
2024-01-05 11:25:00,186.89,186.89,186.59,186.62,1301.0,186.89,186.89,186.59,186.62,1301.0
2024-01-05 11:30:00,186.79,186.94,186.79,186.9,1800.0,186.79,186.94,186.79,186.9,1800.0
2024-01-05 11:35:00,186.88,187.05,186.85,187.04,2797.0,186.88,187.05,186.85,187.04,2797.0
2024-01-05 11:40:00,187.06,187.16,187.0,187.07,2567.0,187.06,187.16,187.0,187.07,2567.0
2024-01-05 11:45:00,187.1,187.23,186.9,186.94,2877.0,187.1,187.23,186.9,186.94,2877.0
2024-01-05 11:50:00,187.07,187.35,187.07,187.35,3534.0,187.07,187.35,187.07,187.35,3534.0
2024-01-05 11:55:00,187.29,187.33,187.13,187.17,2836.0,187.29,187.33,187.13,187.17,2836.0
2024-01-05 12:00:00,187.14,187.26,186.94,187.15,3232.0,187.14,187.26,186.94,187.15,3232.0
2024-01-05 12:05:00,187.02,187.11,186.35,186.45,4113.0,187.02,187.11,186.35,186.45,4113.0
2024-01-05 12:10:00,186.33,186.55,186.33,186.44,3506.0,186.33,186.55,186.33,186.44,3506.0
2024-01-05 12:15:00,186.44,186.58,186.42,186.46,5977.0,186.44,186.58,186.42,186.46,5977.0
2024-01-05 12:20:00,186.52,186.69,186.48,186.55,3202.0,186.52,186.69,186.48,186.55,3202.0
2024-01-05 12:25:00,186.6,186.72,186.41,186.45,3326.0,186.6,186.72,186.41,186.45,3326.0
2024-01-05 12:30:00,186.5,186.63,186.34,186.41,4365.0,186.5,186.63,186.34,186.41,4365.0
2024-01-05 12:35:00,186.34,186.6,186.34,186.43,2085.0,186.34,186.6,186.34,186.43,2085.0
2024-01-05 12:40:00,186.44,186.52,186.37,186.43,1326.0,186.44,186.52,186.37,186.43,1326.0
2024-01-05 12:45:00,186.43,186.43,186.2,186.21,1796.0,186.43,186.43,186.2,186.21,1796.0
2024-01-05 12:50:00,186.23,186.38,186.23,186.38,1654.0,186.23,186.38,186.23,186.38,1654.0
2024-01-05 12:55:00,186.34,186.34,186.24,186.25,1448.0,186.34,186.34,186.24,186.25,1448.0
2024-01-05 13:00:00,186.25,186.26,185.91,186.02,2488.0,186.25,186.26,185.91,186.02,2488.0
2024-01-05 13:05:00,186.03,186.17,186.0,186.16,3385.0,186.03,186.17,186.0,186.16,3385.0
2024-01-05 13:10:00,186.17,186.17,185.87,185.88,1464.0,186.17,186.17,185.87,185.88,1464.0
2024-01-05 13:15:00,185.88,185.88,185.7,185.8,1099.0,185.88,185.88,185.7,185.8,1099.0
2024-01-05 13:20:00,185.8,185.88,185.63,185.69,1848.0,185.8,185.88,185.63,185.69,1848.0
2024-01-05 13:25:00,185.81,186.18,185.81,186.18,2730.0,185.81,186.18,185.81,186.18,2730.0
2024-01-05 13:30:00,186.43,186.48,186.2,186.22,2106.0,186.43,186.48,186.2,186.22,2106.0
2024-01-05 13:35:00,186.21,186.57,186.2,186.57,1744.0,186.21,186.57,186.2,186.57,1744.0
2024-01-05 13:40:00,186.6,186.6,186.39,186.39,1485.0,186.6,186.6,186.39,186.39,1485.0
2024-01-05 13:45:00,186.43,186.62,186.43,186.56,2267.0,186.43,186.62,186.43,186.56,2267.0
2024-01-05 13:50:00,186.56,186.69,186.49,186.69,1537.0,186.56,186.69,186.49,186.69,1537.0
2024-01-05 13:55:00,186.68,186.78,186.51,186.64,1697.0,186.68,186.78,186.51,186.64,1697.0
2024-01-05 14:00:00,186.64,186.79,186.64,186.79,640.0,186.64,186.79,186.64,186.79,640.0
2024-01-05 14:05:00,186.77,186.95,186.77,186.83,1435.0,186.77,186.95,186.77,186.83,1435.0
2024-01-05 14:10:00,186.79,186.87,186.77,186.77,1202.0,186.79,186.87,186.77,186.77,1202.0
2024-01-05 14:15:00,186.75,186.82,186.56,186.56,1060.0,186.75,186.82,186.56,186.56,1060.0
2024-01-05 14:20:00,186.69,186.88,186.58,186.63,3596.0,186.69,186.88,186.58,186.63,3596.0
2024-01-05 14:25:00,186.53,186.64,186.53,186.59,400.0,186.53,186.64,186.53,186.59,400.0
2024-01-05 14:30:00,186.52,186.6,186.47,186.5,1304.0,186.52,186.6,186.47,186.5,1304.0
2024-01-05 14:35:00,186.56,186.71,186.48,186.49,900.0,186.56,186.71,186.48,186.49,900.0
2024-01-05 14:40:00,186.58,186.58,186.16,186.18,600.0,186.58,186.58,186.16,186.18,600.0
2024-01-05 14:45:00,186.19,186.2,186.06,186.06,400.0,186.19,186.2,186.06,186.06,400.0
2024-01-05 14:50:00,186.0,186.14,185.48,185.48,4662.0,186.0,186.14,185.48,185.48,4662.0
2024-01-05 14:55:00,185.63,185.68,185.52,185.55,3279.0,185.63,185.68,185.52,185.55,3279.0
2024-01-05 15:00:00,185.62,185.79,185.61,185.75,2424.0,185.62,185.79,185.61,185.75,2424.0
2024-01-05 15:05:00,185.66,185.7,185.61,185.64,3211.0,185.66,185.7,185.61,185.64,3211.0
2024-01-05 15:10:00,185.64,185.81,185.57,185.69,5342.0,185.64,185.81,185.57,185.69,5342.0
2024-01-05 15:15:00,185.72,185.72,185.41,185.41,1700.0,185.72,185.72,185.41,185.41,1700.0
2024-01-05 15:20:00,185.59,185.7,185.55,185.55,2491.0,185.59,185.7,185.55,185.55,2491.0
2024-01-05 15:25:00,185.55,185.64,185.44,185.5,2232.0,185.55,185.64,185.44,185.5,2232.0
2024-01-05 15:30:00,185.5,185.6,185.39,185.58,3778.0,185.5,185.6,185.39,185.58,3778.0
2024-01-05 15:35:00,185.58,185.6,185.33,185.41,2098.0,185.58,185.6,185.33,185.41,2098.0
2024-01-05 15:40:00,185.41,185.77,185.27,185.75,11318.0,185.41,185.77,185.27,185.75,11318.0
2024-01-05 15:45:00,185.76,186.04,185.65,186.04,11228.0,185.76,186.04,185.65,186.04,11228.0
2024-01-05 15:50:00,186.06,186.1,185.74,185.76,23113.0,186.06,186.1,185.74,185.76,23113.0
2024-01-05 15:55:00,185.86,186.0,185.45,185.69,52277.0,185.86,186.0,185.45,185.69,52277.0
2024-01-08 09:30:00,185.41,185.41,182.77,183.0,16873.0,185.41,185.41,182.77,183.0,16873.0
2024-01-08 09:35:00,183.3,184.54,183.01,183.92,5345.0,183.3,184.54,183.01,183.92,5345.0
2024-01-08 09:40:00,184.27,184.67,183.88,184.17,14174.0,184.27,184.67,183.88,184.17,14174.0
2024-01-08 09:45:00,184.47,184.74,184.34,184.34,2176.0,184.47,184.74,184.34,184.34,2176.0
2024-01-08 09:50:00,184.39,185.15,184.25,184.99,3317.0,184.39,185.15,184.25,184.99,3317.0
2024-01-08 09:55:00,184.81,185.52,184.8,185.42,5605.0,184.81,185.52,184.8,185.42,5605.0
2024-01-08 10:00:00,185.15,185.5,184.83,185.5,11102.0,185.15,185.5,184.83,185.5,11102.0
2024-01-08 10:05:00,185.67,185.67,185.35,185.56,3237.0,185.67,185.67,185.35,185.56,3237.0
2024-01-08 10:10:00,185.56,185.68,185.38,185.47,10907.0,185.56,185.68,185.38,185.47,10907.0
2024-01-08 10:15:00,185.5,186.36,185.37,186.34,3979.0,185.5,186.36,185.37,186.34,3979.0
2024-01-08 10:20:00,186.25,186.26,186.07,186.18,1420.0,186.25,186.26,186.07,186.18,1420.0
2024-01-08 10:25:00,186.12,186.29,185.87,186.29,5456.0,186.12,186.29,185.87,186.29,5456.0
2024-01-08 10:30:00,186.18,186.27,186.06,186.23,3803.0,186.18,186.27,186.06,186.23,3803.0
2024-01-08 10:35:00,186.23,186.41,186.21,186.28,3180.0,186.23,186.41,186.21,186.28,3180.0
2024-01-08 10:40:00,186.32,186.87,186.32,186.87,4805.0,186.32,186.87,186.32,186.87,4805.0
2024-01-08 10:45:00,186.86,187.12,186.84,187.1,3921.0,186.86,187.12,186.84,187.1,3921.0
2024-01-08 10:50:00,187.1,187.2,186.82,187.13,8787.0,187.1,187.2,186.82,187.13,8787.0
2024-01-08 10:55:00,187.15,187.25,186.95,186.96,2860.0,187.15,187.25,186.95,186.96,2860.0
2024-01-08 11:00:00,186.96,187.01,186.67,186.82,3855.0,186.96,187.01,186.67,186.82,3855.0
2024-01-08 11:05:00,186.73,186.9,186.72,186.81,1100.0,186.73,186.9,186.72,186.81,1100.0
2024-01-08 11:10:00,186.63,186.71,186.5,186.6,2266.0,186.63,186.71,186.5,186.6,2266.0
2024-01-08 11:15:00,186.67,186.72,186.52,186.7,1734.0,186.67,186.72,186.52,186.7,1734.0
2024-01-08 11:20:00,186.74,186.91,186.72,186.84,2911.0,186.74,186.91,186.72,186.84,2911.0
2024-01-08 11:25:00,186.87,186.91,186.68,186.81,2003.0,186.87,186.91,186.68,186.81,2003.0
2024-01-08 11:30:00,186.82,186.99,186.71,186.72,2937.0,186.82,186.99,186.71,186.72,2937.0
2024-01-08 11:35:00,186.67,186.79,186.58,186.78,1722.0,186.67,186.79,186.58,186.78,1722.0
2024-01-08 11:40:00,186.77,186.87,186.77,186.85,1333.0,186.77,186.87,186.77,186.85,1333.0
2024-01-08 11:45:00,186.96,186.97,186.7,186.94,4054.0,186.96,186.97,186.7,186.94,4054.0
2024-01-08 11:50:00,187.01,187.09,187.0,187.07,5110.0,187.01,187.09,187.0,187.07,5110.0
2024-01-08 11:55:00,187.11,187.17,186.98,187.0,2700.0,187.11,187.17,186.98,187.0,2700.0
2024-01-08 12:00:00,186.91,187.19,186.87,187.03,1733.0,186.91,187.19,186.87,187.03,1733.0
2024-01-08 12:05:00,187.03,187.1,187.02,187.03,400.0,187.03,187.1,187.02,187.03,400.0
2024-01-08 12:10:00,187.05,187.05,186.8,186.81,1150.0,187.05,187.05,186.8,186.81,1150.0
2024-01-08 12:15:00,186.9,187.01,186.85,186.98,4075.0,186.9,187.01,186.85,186.98,4075.0
2024-01-08 12:20:00,186.99,187.02,186.69,186.81,3981.0,186.99,187.02,186.69,186.81,3981.0
2024-01-08 12:25:00,186.79,186.83,186.64,186.7,2279.0,186.79,186.83,186.64,186.7,2279.0
2024-01-08 12:30:00,186.8,187.12,186.77,187.1,3197.0,186.8,187.12,186.77,187.1,3197.0
2024-01-08 12:35:00,187.12,187.26,187.12,187.26,1649.0,187.12,187.26,187.12,187.26,1649.0
2024-01-08 12:40:00,187.07,187.08,186.84,186.84,2602.0,187.07,187.08,186.84,186.84,2602.0
2024-01-08 12:45:00,186.92,187.01,186.72,186.76,2298.0,186.92,187.01,186.72,186.76,2298.0
2024-01-08 12:50:00,186.74,186.87,186.74,186.86,1300.0,186.74,186.87,186.74,186.86,1300.0
2024-01-08 12:55:00,186.81,186.98,186.71,186.93,2085.0,186.81,186.98,186.71,186.93,2085.0
2024-01-08 13:00:00,187.04,187.04,186.73,186.8,1996.0,187.04,187.04,186.73,186.8,1996.0
2024-01-08 13:05:00,186.86,187.14,186.86,187.07,5762.0,186.86,187.14,186.86,187.07,5762.0
2024-01-08 13:10:00,187.11,187.35,187.09,187.35,4926.0,187.11,187.35,187.09,187.35,4926.0
2024-01-08 13:15:00,187.48,187.48,187.27,187.28,1900.0,187.48,187.48,187.27,187.28,1900.0
2024-01-08 13:20:00,187.3,187.48,187.2,187.44,1225.0,187.3,187.48,187.2,187.44,1225.0
2024-01-08 13:25:00,187.46,187.54,187.44,187.44,744.0,187.46,187.54,187.44,187.44,744.0
2024-01-08 13:30:00,187.47,188.05,187.47,188.0,16923.0,187.47,188.05,187.47,188.0,16923.0
2024-01-08 13:35:00,188.07,188.21,188.0,188.07,2981.0,188.07,188.21,188.0,188.07,2981.0
2024-01-08 13:40:00,188.17,188.33,187.91,187.99,18010.0,188.17,188.33,187.91,187.99,18010.0
2024-01-08 13:45:00,187.99,188.24,187.99,188.22,1240.0,187.99,188.24,187.99,188.22,1240.0
2024-01-08 13:50:00,188.32,188.32,188.25,188.3,520.0,188.32,188.32,188.25,188.3,520.0
2024-01-08 13:55:00,188.42,188.42,188.32,188.36,1400.0,188.42,188.42,188.32,188.36,1400.0
2024-01-08 14:00:00,188.34,188.43,188.26,188.43,3774.0,188.34,188.43,188.26,188.43,3774.0
2024-01-08 14:05:00,188.52,189.1,188.48,189.09,27506.0,188.52,189.1,188.48,189.09,27506.0
2024-01-08 14:10:00,189.1,189.19,188.99,189.15,16310.0,189.1,189.19,188.99,189.15,16310.0
2024-01-08 14:15:00,189.22,189.3,189.1,189.16,2547.0,189.22,189.3,189.1,189.16,2547.0
2024-01-08 14:20:00,189.17,189.31,189.16,189.24,1800.0,189.17,189.31,189.16,189.24,1800.0
2024-01-08 14:25:00,189.27,189.76,189.27,189.75,4464.0,189.27,189.76,189.27,189.75,4464.0
2024-01-08 14:30:00,189.73,190.25,189.72,190.02,16950.0,189.73,190.25,189.72,190.02,16950.0
2024-01-08 14:35:00,190.02,190.02,189.7,189.74,7443.0,190.02,190.02,189.7,189.74,7443.0
2024-01-08 14:40:00,189.8,190.05,189.8,189.94,3568.0,189.8,190.05,189.8,189.94,3568.0
2024-01-08 14:45:00,189.89,189.98,189.8,189.85,4213.0,189.89,189.98,189.8,189.85,4213.0
2024-01-08 14:50:00,189.87,190.0,189.79,189.95,5450.0,189.87,190.0,189.79,189.95,5450.0
2024-01-08 14:55:00,190.0,190.26,190.0,190.09,9921.0,190.0,190.26,190.0,190.09,9921.0
2024-01-08 15:00:00,190.06,190.17,189.97,190.15,6318.0,190.06,190.17,189.97,190.15,6318.0
2024-01-08 15:05:00,190.19,190.38,190.09,190.22,8639.0,190.19,190.38,190.09,190.22,8639.0
2024-01-08 15:10:00,190.22,190.27,189.75,189.85,12075.0,190.22,190.27,189.75,189.85,12075.0
2024-01-08 15:15:00,189.88,189.9,189.66,189.87,4827.0,189.88,189.9,189.66,189.87,4827.0
2024-01-08 15:20:00,189.84,189.86,189.58,189.84,10913.0,189.84,189.86,189.58,189.84,10913.0
2024-01-08 15:25:00,189.79,189.8,189.67,189.73,2400.0,189.79,189.8,189.67,189.73,2400.0
2024-01-08 15:30:00,189.76,190.01,189.65,189.98,10097.0,189.76,190.01,189.65,189.98,10097.0
2024-01-08 15:35:00,189.92,190.0,189.84,189.9,6971.0,189.92,190.0,189.84,189.9,6971.0
2024-01-08 15:40:00,189.89,190.01,189.8,189.82,10025.0,189.89,190.01,189.8,189.82,10025.0
2024-01-08 15:45:00,189.83,189.86,189.33,189.44,15450.0,189.83,189.86,189.33,189.44,15450.0
2024-01-08 15:50:00,189.47,189.77,189.44,189.75,16404.0,189.47,189.77,189.44,189.75,16404.0
2024-01-08 15:55:00,189.75,190.57,189.66,190.54,103240.0,189.75,190.57,189.66,190.54,103240.0
2024-01-09 09:30:00,189.41,191.47,189.41,191.07,10375.0,189.41,191.47,189.41,191.07,10375.0
2024-01-09 09:35:00,191.49,191.49,190.22,190.23,1400.0,191.49,191.49,190.22,190.23,1400.0
2024-01-09 09:40:00,190.23,190.34,189.82,189.95,4977.0,190.23,190.34,189.82,189.95,4977.0
2024-01-09 09:45:00,189.83,190.6,189.83,190.46,1720.0,189.83,190.6,189.83,190.46,1720.0
2024-01-09 09:50:00,190.62,190.8,190.43,190.69,1780.0,190.62,190.8,190.43,190.69,1780.0
2024-01-09 09:55:00,190.85,191.15,190.79,191.15,3150.0,190.85,191.15,190.79,191.15,3150.0
2024-01-09 10:00:00,191.32,191.57,191.1,191.37,6080.0,191.32,191.57,191.1,191.37,6080.0
2024-01-09 10:05:00,191.16,191.75,191.16,191.75,10140.0,191.16,191.75,191.16,191.75,10140.0
2024-01-09 10:10:00,191.77,191.81,191.77,191.81,3763.0,191.77,191.81,191.77,191.81,3763.0
2024-01-09 10:15:00,191.81,192.62,191.65,192.62,7345.0,191.81,192.62,191.65,192.62,7345.0
2024-01-09 10:20:00,192.61,192.71,191.91,192.11,21854.0,192.61,192.71,191.91,192.11,21854.0
2024-01-09 10:25:00,191.92,192.09,191.9,192.09,600.0,191.92,192.09,191.9,192.09,600.0
2024-01-09 10:30:00,192.25,192.33,192.06,192.17,1403.0,192.25,192.33,192.06,192.17,1403.0
2024-01-09 10:35:00,192.48,192.92,192.37,192.8,2616.0,192.48,192.92,192.37,192.8,2616.0
2024-01-09 10:40:00,192.86,193.28,192.73,193.26,11147.0,192.86,193.28,192.73,193.26,11147.0
2024-01-09 10:45:00,193.28,193.28,192.93,193.02,7198.0,193.28,193.28,192.93,193.02,7198.0
2024-01-09 10:50:00,193.11,193.11,192.63,192.7,9627.0,193.11,193.11,192.63,192.7,9627.0
2024-01-09 10:55:00,192.7,192.84,192.5,192.72,6497.0,192.7,192.84,192.5,192.72,6497.0
2024-01-09 11:00:00,192.73,193.15,192.73,192.99,13662.0,192.73,193.15,192.73,192.99,13662.0
2024-01-09 11:05:00,192.92,193.01,192.83,192.91,2886.0,192.92,193.01,192.83,192.91,2886.0
2024-01-09 11:10:00,192.84,192.98,192.84,192.91,3200.0,192.84,192.98,192.84,192.91,3200.0
2024-01-09 11:15:00,192.83,193.14,192.77,192.99,6165.0,192.83,193.14,192.77,192.99,6165.0
2024-01-09 11:20:00,193.0,193.01,192.7,192.84,9183.0,193.0,193.01,192.7,192.84,9183.0
2024-01-09 11:25:00,192.78,192.86,192.78,192.78,11526.0,192.78,192.86,192.78,192.78,11526.0
2024-01-09 11:30:00,192.84,193.12,192.82,192.92,12652.0,192.84,193.12,192.82,192.92,12652.0
2024-01-09 11:35:00,192.78,192.85,192.71,192.81,6041.0,192.78,192.85,192.71,192.81,6041.0
2024-01-09 11:40:00,192.81,192.82,192.64,192.72,3480.0,192.81,192.82,192.64,192.72,3480.0
2024-01-09 11:45:00,192.72,192.77,192.49,192.51,1970.0,192.72,192.77,192.49,192.51,1970.0
2024-01-09 11:50:00,192.51,192.78,192.51,192.78,4823.0,192.51,192.78,192.51,192.78,4823.0
2024-01-09 11:55:00,192.75,192.85,192.7,192.78,9950.0,192.75,192.85,192.7,192.78,9950.0
2024-01-09 12:00:00,192.79,192.79,192.7,192.71,2802.0,192.79,192.79,192.7,192.71,2802.0
2024-01-09 12:05:00,192.73,192.75,192.66,192.71,1817.0,192.73,192.75,192.66,192.71,1817.0
2024-01-09 12:10:00,192.65,192.65,192.28,192.36,7977.0,192.65,192.65,192.28,192.36,7977.0
2024-01-09 12:15:00,192.35,192.35,192.19,192.25,4419.0,192.35,192.35,192.19,192.25,4419.0
2024-01-09 12:20:00,192.24,192.37,192.17,192.24,6573.0,192.24,192.37,192.17,192.24,6573.0
2024-01-09 12:25:00,192.33,192.49,192.25,192.39,8273.0,192.33,192.49,192.25,192.39,8273.0
2024-01-09 12:30:00,192.4,192.4,191.92,191.92,3145.0,192.4,192.4,191.92,191.92,3145.0
2024-01-09 12:35:00,192.01,192.11,191.95,192.0,2019.0,192.01,192.11,191.95,192.0,2019.0
2024-01-09 12:40:00,191.94,192.14,191.93,192.14,2197.0,191.94,192.14,191.93,192.14,2197.0
2024-01-09 12:45:00,192.06,192.09,191.91,191.96,3519.0,192.06,192.09,191.91,191.96,3519.0
2024-01-09 12:50:00,192.03,192.19,191.98,192.12,2589.0,192.03,192.19,191.98,192.12,2589.0
2024-01-09 12:55:00,192.05,192.06,192.0,192.0,400.0,192.05,192.06,192.0,192.0,400.0
2024-01-09 13:00:00,192.03,192.16,191.93,191.94,1765.0,192.03,192.16,191.93,191.94,1765.0
2024-01-09 13:05:00,192.02,192.02,191.82,191.9,5495.0,192.02,192.02,191.82,191.9,5495.0
2024-01-09 13:10:00,192.0,192.07,191.98,191.99,1481.0,192.0,192.07,191.98,191.99,1481.0
2024-01-09 13:15:00,191.98,191.99,191.76,191.81,3957.0,191.98,191.99,191.76,191.81,3957.0
2024-01-09 13:20:00,191.81,192.0,191.8,191.92,6204.0,191.81,192.0,191.8,191.92,6204.0
2024-01-09 13:25:00,191.92,191.99,191.85,191.86,2511.0,191.92,191.99,191.85,191.86,2511.0
2024-01-09 13:30:00,191.87,192.02,191.72,191.73,6206.0,191.87,192.02,191.72,191.73,6206.0
2024-01-09 13:35:00,191.64,192.04,191.64,192.04,3437.0,191.64,192.04,191.64,192.04,3437.0
2024-01-09 13:40:00,191.92,192.1,191.92,191.98,500.0,191.92,192.1,191.92,191.98,500.0
2024-01-09 13:45:00,191.91,192.12,191.89,192.12,2441.0,191.91,192.12,191.89,192.12,2441.0
2024-01-09 13:50:00,192.19,192.36,192.19,192.36,1075.0,192.19,192.36,192.19,192.36,1075.0
2024-01-09 13:55:00,192.32,192.32,192.18,192.31,1300.0,192.32,192.32,192.18,192.31,1300.0
2024-01-09 14:00:00,192.28,192.49,192.28,192.46,3218.0,192.28,192.49,192.28,192.46,3218.0
2024-01-09 14:05:00,192.45,192.51,192.34,192.36,1706.0,192.45,192.51,192.34,192.36,1706.0
2024-01-09 14:10:00,192.29,192.42,192.22,192.38,4007.0,192.29,192.42,192.22,192.38,4007.0
2024-01-09 14:15:00,192.27,192.27,192.02,192.03,2190.0,192.27,192.27,192.02,192.03,2190.0
2024-01-09 14:20:00,192.03,192.47,191.97,192.29,6876.0,192.03,192.47,191.97,192.29,6876.0
2024-01-09 14:25:00,192.21,192.21,192.02,192.09,1008.0,192.21,192.21,192.02,192.09,1008.0
2024-01-09 14:30:00,192.08,192.41,192.07,192.32,2478.0,192.08,192.41,192.07,192.32,2478.0
2024-01-09 14:35:00,192.29,192.29,192.12,192.13,1728.0,192.29,192.29,192.12,192.13,1728.0
2024-01-09 14:40:00,192.13,192.2,191.98,192.15,4280.0,192.13,192.2,191.98,192.15,4280.0
2024-01-09 14:45:00,192.17,192.31,192.14,192.3,1200.0,192.17,192.31,192.14,192.3,1200.0
2024-01-09 14:50:00,192.35,192.4,192.2,192.4,3594.0,192.35,192.4,192.2,192.4,3594.0
2024-01-09 14:55:00,192.36,192.57,192.3,192.49,2498.0,192.36,192.57,192.3,192.49,2498.0
2024-01-09 15:00:00,192.51,192.62,192.49,192.59,4660.0,192.51,192.62,192.49,192.59,4660.0
2024-01-09 15:05:00,192.55,192.55,192.12,192.32,7802.0,192.55,192.55,192.12,192.32,7802.0
2024-01-09 15:10:00,192.38,192.51,192.27,192.39,8987.0,192.38,192.51,192.27,192.39,8987.0
2024-01-09 15:15:00,192.43,192.7,192.37,192.6,2965.0,192.43,192.7,192.37,192.6,2965.0
2024-01-09 15:20:00,192.6,192.65,192.42,192.42,3189.0,192.6,192.65,192.42,192.42,3189.0
2024-01-09 15:25:00,192.47,192.73,192.47,192.62,3314.0,192.47,192.73,192.47,192.62,3314.0
2024-01-09 15:30:00,192.64,192.65,192.38,192.38,3058.0,192.64,192.65,192.38,192.38,3058.0
2024-01-09 15:35:00,192.4,192.55,192.4,192.5,2569.0,192.4,192.55,192.4,192.5,2569.0
2024-01-09 15:40:00,192.52,192.58,192.39,192.55,6368.0,192.52,192.58,192.39,192.55,6368.0
2024-01-09 15:45:00,192.57,192.76,192.35,192.43,22998.0,192.57,192.76,192.35,192.43,22998.0
2024-01-09 15:50:00,192.35,192.68,192.35,192.65,17654.0,192.35,192.68,192.35,192.65,17654.0
2024-01-09 15:55:00,192.66,193.08,192.64,193.0,54729.0,192.66,193.08,192.64,193.0,54729.0
2024-01-10 09:30:00,193.7,195.29,193.48,194.64,11816.0,193.7,195.29,193.48,194.64,11816.0
2024-01-10 09:35:00,193.79,193.98,193.57,193.57,980.0,193.79,193.98,193.57,193.57,980.0
2024-01-10 09:40:00,193.13,193.13,193.12,193.13,100.0,193.13,193.13,193.12,193.13,100.0
2024-01-10 09:45:00,192.49,192.49,192.49,192.49,186.0,192.49,192.49,192.49,192.49,186.0
2024-01-10 09:50:00,192.59,192.59,192.02,192.16,1898.0,192.59,192.59,192.02,192.16,1898.0
2024-01-10 09:55:00,191.85,192.0,191.38,191.39,1200.0,191.85,192.0,191.38,191.39,1200.0
2024-01-10 10:00:00,191.54,192.22,191.53,192.22,1923.0,191.54,192.22,191.53,192.22,1923.0
2024-01-10 10:05:00,192.13,192.42,191.87,192.05,4548.0,192.13,192.42,191.87,192.05,4548.0
2024-01-10 10:10:00,192.23,192.52,192.23,192.28,2137.0,192.23,192.52,192.23,192.28,2137.0
2024-01-10 10:15:00,192.24,192.49,191.78,191.96,2211.0,192.24,192.49,191.78,191.96,2211.0
2024-01-10 10:20:00,192.03,192.33,192.03,192.23,2916.0,192.03,192.33,192.03,192.23,2916.0
2024-01-10 10:25:00,192.34,192.65,192.1,192.65,1732.0,192.34,192.65,192.1,192.65,1732.0
2024-01-10 10:30:00,192.74,192.88,192.42,192.43,4402.0,192.74,192.88,192.42,192.43,4402.0
2024-01-10 10:35:00,192.66,192.85,192.53,192.54,1760.0,192.66,192.85,192.53,192.54,1760.0
2024-01-10 10:40:00,192.84,193.03,192.7,192.7,2944.0,192.84,193.03,192.7,192.7,2944.0
2024-01-10 10:45:00,192.8,192.81,192.63,192.81,600.0,192.8,192.81,192.63,192.81,600.0
2024-01-10 10:50:00,192.9,192.97,192.46,192.69,6048.0,192.9,192.97,192.46,192.69,6048.0
2024-01-10 10:55:00,192.8,192.92,192.67,192.83,4618.0,192.8,192.92,192.67,192.83,4618.0
2024-01-10 11:00:00,192.98,193.05,192.77,192.77,3700.0,192.98,193.05,192.77,192.77,3700.0
2024-01-10 11:05:00,192.74,192.74,192.4,192.4,1225.0,192.74,192.74,192.4,192.4,1225.0
2024-01-10 11:10:00,192.53,192.54,191.93,192.0,2294.0,192.53,192.54,191.93,192.0,2294.0
2024-01-10 11:15:00,192.05,192.32,191.93,192.32,3199.0,192.05,192.32,191.93,192.32,3199.0
2024-01-10 11:20:00,192.17,192.28,192.03,192.08,2804.0,192.17,192.28,192.03,192.08,2804.0
2024-01-10 11:25:00,192.22,192.31,192.17,192.17,1800.0,192.22,192.31,192.17,192.17,1800.0
2024-01-10 11:30:00,192.14,192.53,192.14,192.43,3604.0,192.14,192.53,192.14,192.43,3604.0
2024-01-10 11:35:00,192.51,192.66,192.49,192.58,1748.0,192.51,192.66,192.49,192.58,1748.0
2024-01-10 11:40:00,192.78,192.81,192.72,192.73,735.0,192.78,192.81,192.72,192.73,735.0
2024-01-10 11:45:00,192.7,193.05,192.69,192.96,7444.0,192.7,193.05,192.69,192.96,7444.0
2024-01-10 11:50:00,193.01,193.32,193.0,193.27,5618.0,193.01,193.32,193.0,193.27,5618.0
2024-01-10 11:55:00,193.3,193.3,193.06,193.06,1650.0,193.3,193.3,193.06,193.06,1650.0
2024-01-10 12:00:00,193.17,193.3,193.13,193.25,1900.0,193.17,193.3,193.13,193.25,1900.0
2024-01-10 12:05:00,193.16,193.3,193.12,193.29,1538.0,193.16,193.3,193.12,193.29,1538.0
2024-01-10 12:10:00,193.35,193.44,193.2,193.39,9556.0,193.35,193.44,193.2,193.39,9556.0
2024-01-10 12:15:00,193.44,193.75,193.39,193.63,3890.0,193.44,193.75,193.39,193.63,3890.0
2024-01-10 12:20:00,193.61,193.66,193.37,193.37,2150.0,193.61,193.66,193.37,193.37,2150.0
2024-01-10 12:25:00,193.49,193.64,193.49,193.64,1074.0,193.49,193.64,193.49,193.64,1074.0
2024-01-10 12:30:00,193.58,193.61,193.41,193.46,2165.0,193.58,193.61,193.41,193.46,2165.0
2024-01-10 12:35:00,193.4,193.73,193.4,193.73,1300.0,193.4,193.73,193.4,193.73,1300.0
2024-01-10 12:40:00,193.72,193.72,193.49,193.49,1650.0,193.72,193.72,193.49,193.49,1650.0
2024-01-10 12:45:00,193.5,193.5,193.27,193.34,2560.0,193.5,193.5,193.27,193.34,2560.0
2024-01-10 12:50:00,193.41,193.54,193.22,193.23,4586.0,193.41,193.54,193.22,193.23,4586.0
2024-01-10 12:55:00,193.2,193.45,193.2,193.45,3025.0,193.2,193.45,193.2,193.45,3025.0
2024-01-10 13:00:00,193.37,193.8,193.12,193.8,1606.0,193.37,193.8,193.12,193.8,1606.0
2024-01-10 13:05:00,193.73,193.73,193.48,193.53,802.0,193.73,193.73,193.48,193.53,802.0
2024-01-10 13:10:00,193.42,193.69,193.42,193.63,703.0,193.42,193.69,193.42,193.63,703.0
2024-01-10 13:15:00,193.66,193.81,193.64,193.79,1817.0,193.66,193.81,193.64,193.79,1817.0
2024-01-10 13:20:00,193.83,193.83,193.6,193.7,1204.0,193.83,193.83,193.6,193.7,1204.0
2024-01-10 13:25:00,193.65,193.8,193.56,193.69,1385.0,193.65,193.8,193.56,193.69,1385.0
2024-01-10 13:30:00,193.74,193.83,193.7,193.8,2839.0,193.74,193.83,193.7,193.8,2839.0
2024-01-10 13:35:00,193.79,193.79,193.62,193.72,1551.0,193.79,193.79,193.62,193.72,1551.0
2024-01-10 13:40:00,193.72,193.72,193.61,193.61,1740.0,193.72,193.72,193.61,193.61,1740.0
2024-01-10 13:45:00,193.67,193.77,193.57,193.77,1950.0,193.67,193.77,193.57,193.77,1950.0
2024-01-10 13:50:00,193.69,193.76,193.66,193.76,2176.0,193.69,193.76,193.66,193.76,2176.0
2024-01-10 13:55:00,193.73,193.79,193.73,193.78,200.0,193.73,193.79,193.73,193.78,200.0
2024-01-10 14:00:00,193.83,193.92,193.73,193.78,3110.0,193.83,193.92,193.73,193.78,3110.0
2024-01-10 14:05:00,193.76,193.76,193.5,193.5,1088.0,193.76,193.76,193.5,193.5,1088.0
2024-01-10 14:10:00,193.6,193.8,193.56,193.63,2302.0,193.6,193.8,193.56,193.63,2302.0
2024-01-10 14:15:00,193.79,193.79,193.63,193.7,1539.0,193.79,193.79,193.63,193.7,1539.0
2024-01-10 14:20:00,193.77,193.84,193.68,193.73,4144.0,193.77,193.84,193.68,193.73,4144.0
2024-01-10 14:25:00,193.73,193.74,193.3,193.3,5241.0,193.73,193.74,193.3,193.3,5241.0
2024-01-10 14:30:00,193.34,193.39,193.13,193.13,1807.0,193.34,193.39,193.13,193.13,1807.0
2024-01-10 14:35:00,193.17,193.17,193.05,193.16,700.0,193.17,193.17,193.05,193.16,700.0
2024-01-10 14:40:00,193.16,193.21,193.11,193.21,1710.0,193.16,193.21,193.11,193.21,1710.0
2024-01-10 14:45:00,193.29,193.39,193.25,193.29,3106.0,193.29,193.39,193.25,193.29,3106.0
2024-01-10 14:50:00,193.33,193.56,193.33,193.44,1340.0,193.33,193.56,193.33,193.44,1340.0
2024-01-10 14:55:00,193.5,193.5,193.25,193.28,2025.0,193.5,193.5,193.25,193.28,2025.0
2024-01-10 15:00:00,193.24,193.31,193.17,193.27,2049.0,193.24,193.31,193.17,193.27,2049.0
2024-01-10 15:05:00,193.27,193.43,193.19,193.38,2100.0,193.27,193.43,193.19,193.38,2100.0
2024-01-10 15:10:00,193.37,193.55,193.28,193.37,11471.0,193.37,193.55,193.28,193.37,11471.0
2024-01-10 15:15:00,193.38,193.73,193.24,193.25,6712.0,193.38,193.73,193.24,193.25,6712.0
2024-01-10 15:20:00,193.31,193.31,193.08,193.22,6298.0,193.31,193.31,193.08,193.22,6298.0
2024-01-10 15:25:00,193.21,193.62,193.21,193.55,9166.0,193.21,193.62,193.21,193.55,9166.0
2024-01-10 15:30:00,193.58,193.75,193.58,193.6,6152.0,193.58,193.75,193.58,193.6,6152.0
2024-01-10 15:35:00,193.62,193.65,193.54,193.57,1643.0,193.62,193.65,193.54,193.57,1643.0
2024-01-10 15:40:00,193.56,193.56,193.31,193.34,3908.0,193.56,193.56,193.31,193.34,3908.0
2024-01-10 15:45:00,193.31,193.56,193.31,193.32,5370.0,193.31,193.56,193.31,193.32,5370.0
2024-01-10 15:50:00,193.27,193.74,193.2,193.74,8704.0,193.27,193.74,193.2,193.74,8704.0
2024-01-10 15:55:00,193.72,193.92,193.49,193.89,37146.0,193.72,193.92,193.49,193.89,37146.0
2024-01-11 09:30:00,195.0,195.0,194.05,194.48,20034.0,195.0,195.0,194.05,194.48,20034.0
2024-01-11 09:35:00,194.95,196.76,194.83,196.76,14165.0,194.95,196.76,194.83,196.76,14165.0
2024-01-11 09:40:00,197.0,198.28,196.95,197.89,25305.0,197.0,198.28,196.95,197.89,25305.0
2024-01-11 09:45:00,198.06,198.47,197.35,197.63,32935.0,198.06,198.47,197.35,197.63,32935.0
2024-01-11 09:50:00,197.5,198.23,197.44,198.2,9401.0,197.5,198.23,197.44,198.2,9401.0
2024-01-11 09:55:00,198.38,198.5,198.0,198.33,10502.0,198.38,198.5,198.0,198.33,10502.0
2024-01-11 10:00:00,198.35,198.87,198.29,198.61,24685.0,198.35,198.87,198.29,198.61,24685.0
2024-01-11 10:05:00,198.73,199.42,198.41,199.26,20175.0,198.73,199.42,198.41,199.26,20175.0
2024-01-11 10:10:00,199.26,199.42,197.9,197.96,33437.0,199.26,199.42,197.9,197.96,33437.0
2024-01-11 10:15:00,197.89,198.95,197.79,198.95,10647.0,197.89,198.95,197.79,198.95,10647.0
2024-01-11 10:20:00,199.06,199.51,198.98,198.98,8438.0,199.06,199.51,198.98,198.98,8438.0
2024-01-11 10:25:00,198.9,199.21,198.27,198.36,20035.0,198.9,199.21,198.27,198.36,20035.0
2024-01-11 10:30:00,198.37,198.84,198.28,198.44,12888.0,198.37,198.84,198.28,198.44,12888.0
2024-01-11 10:35:00,198.55,199.24,198.48,199.23,13992.0,198.55,199.24,198.48,199.23,13992.0
2024-01-11 10:40:00,198.97,199.23,198.75,199.02,15559.0,198.97,199.23,198.75,199.02,15559.0
2024-01-11 10:45:00,199.03,199.39,198.94,199.26,15322.0,199.03,199.39,198.94,199.26,15322.0
2024-01-11 10:50:00,199.34,199.67,199.11,199.23,24331.0,199.34,199.67,199.11,199.23,24331.0
2024-01-11 10:55:00,199.2,199.52,199.2,199.45,11707.0,199.2,199.52,199.2,199.45,11707.0
2024-01-11 11:00:00,199.59,199.64,199.22,199.56,11773.0,199.59,199.64,199.22,199.56,11773.0
2024-01-11 11:05:00,199.6,200.35,199.6,200.23,26355.0,199.6,200.35,199.6,200.23,26355.0
2024-01-11 11:10:00,200.27,200.28,199.37,199.37,12845.0,200.27,200.28,199.37,199.37,12845.0
2024-01-11 11:15:00,199.34,199.36,199.01,199.19,5672.0,199.34,199.36,199.01,199.19,5672.0
2024-01-11 11:20:00,199.2,199.69,199.0,199.69,10000.0,199.2,199.69,199.0,199.69,10000.0
2024-01-11 11:25:00,199.54,199.58,199.22,199.45,6297.0,199.54,199.58,199.22,199.45,6297.0
2024-01-11 11:30:00,199.44,199.6,199.39,199.59,4639.0,199.44,199.6,199.39,199.59,4639.0
2024-01-11 11:35:00,199.6,199.65,199.45,199.48,5915.0,199.6,199.65,199.45,199.48,5915.0
2024-01-11 11:40:00,199.42,199.66,199.39,199.45,7166.0,199.42,199.66,199.39,199.45,7166.0
2024-01-11 11:45:00,199.43,200.15,199.34,200.15,8611.0,199.43,200.15,199.34,200.15,8611.0
2024-01-11 11:50:00,200.09,200.1,199.83,199.86,7767.0,200.09,200.1,199.83,199.86,7767.0
2024-01-11 11:55:00,199.93,200.08,199.78,200.07,4646.0,199.93,200.08,199.78,200.07,4646.0
2024-01-11 12:00:00,200.11,200.48,199.89,200.22,10233.0,200.11,200.48,199.89,200.22,10233.0
2024-01-11 12:05:00,200.14,200.25,199.97,200.16,2230.0,200.14,200.25,199.97,200.16,2230.0
2024-01-11 12:10:00,200.19,200.65,200.16,200.61,4911.0,200.19,200.65,200.16,200.61,4911.0
2024-01-11 12:15:00,200.54,200.6,200.35,200.55,7654.0,200.54,200.6,200.35,200.55,7654.0
2024-01-11 12:20:00,200.53,201.05,200.53,200.96,12153.0,200.53,201.05,200.53,200.96,12153.0
2024-01-11 12:25:00,200.99,201.1,200.72,200.72,7746.0,200.99,201.1,200.72,200.72,7746.0
2024-01-11 12:30:00,200.73,201.0,200.72,200.88,4596.0,200.73,201.0,200.72,200.88,4596.0
2024-01-11 12:35:00,200.91,200.91,200.43,200.68,4166.0,200.91,200.91,200.43,200.68,4166.0
2024-01-11 12:40:00,200.62,200.99,200.61,200.81,4350.0,200.62,200.99,200.61,200.81,4350.0
2024-01-11 12:45:00,200.88,201.0,200.71,200.83,5884.0,200.88,201.0,200.71,200.83,5884.0
2024-01-11 12:50:00,200.88,201.02,200.85,200.91,5242.0,200.88,201.02,200.85,200.91,5242.0
2024-01-11 12:55:00,200.99,201.07,200.88,201.0,4603.0,200.99,201.07,200.88,201.0,4603.0
2024-01-11 13:00:00,201.03,201.22,200.98,201.06,6519.0,201.03,201.22,200.98,201.06,6519.0
2024-01-11 13:05:00,201.01,201.16,201.01,201.12,3883.0,201.01,201.16,201.01,201.12,3883.0
2024-01-11 13:10:00,201.12,201.3,201.11,201.16,6935.0,201.12,201.3,201.11,201.16,6935.0
2024-01-11 13:15:00,201.2,201.49,201.1,201.38,6718.0,201.2,201.49,201.1,201.38,6718.0
2024-01-11 13:20:00,201.22,201.42,201.2,201.37,5412.0,201.22,201.42,201.2,201.37,5412.0
2024-01-11 13:25:00,201.34,201.42,201.27,201.31,3237.0,201.34,201.42,201.27,201.31,3237.0
2024-01-11 13:30:00,201.37,201.58,201.34,201.51,6707.0,201.37,201.58,201.34,201.51,6707.0
2024-01-11 13:35:00,201.51,201.79,201.51,201.64,14296.0,201.51,201.79,201.51,201.64,14296.0
2024-01-11 13:40:00,201.58,201.71,201.55,201.63,4463.0,201.58,201.71,201.55,201.63,4463.0
2024-01-11 13:45:00,201.65,202.12,201.63,202.11,6818.0,201.65,202.12,201.63,202.11,6818.0
2024-01-11 13:50:00,202.09,202.28,201.94,202.13,7595.0,202.09,202.28,201.94,202.13,7595.0
2024-01-11 13:55:00,202.12,202.61,202.11,202.52,5370.0,202.12,202.61,202.11,202.52,5370.0
2024-01-11 14:00:00,202.53,202.7,202.41,202.5,6105.0,202.53,202.7,202.41,202.5,6105.0
2024-01-11 14:05:00,202.44,202.49,202.08,202.28,5390.0,202.44,202.49,202.08,202.28,5390.0
2024-01-11 14:10:00,202.32,202.61,202.24,202.55,4640.0,202.32,202.61,202.24,202.55,4640.0
2024-01-11 14:15:00,202.56,202.73,202.29,202.29,6047.0,202.56,202.73,202.29,202.29,6047.0
2024-01-11 14:20:00,202.42,202.42,202.23,202.29,2480.0,202.42,202.42,202.23,202.29,2480.0
2024-01-11 14:25:00,202.26,202.89,202.26,202.78,6020.0,202.26,202.89,202.26,202.78,6020.0
2024-01-11 14:30:00,202.81,203.03,202.72,202.84,20123.0,202.81,203.03,202.72,202.84,20123.0
2024-01-11 14:35:00,202.71,202.87,202.37,202.51,6051.0,202.71,202.87,202.37,202.51,6051.0
2024-01-11 14:40:00,202.49,202.92,202.49,202.82,9426.0,202.49,202.92,202.49,202.82,9426.0
2024-01-11 14:45:00,202.85,202.88,202.6,202.75,6855.0,202.85,202.88,202.6,202.75,6855.0
2024-01-11 14:50:00,202.74,202.83,202.62,202.62,3443.0,202.74,202.83,202.62,202.62,3443.0
2024-01-11 14:55:00,202.61,203.03,202.61,202.94,10732.0,202.61,203.03,202.61,202.94,10732.0
2024-01-11 15:00:00,202.92,203.02,202.8,202.83,9922.0,202.92,203.02,202.8,202.83,9922.0
2024-01-11 15:05:00,202.85,202.96,202.8,202.93,7556.0,202.85,202.96,202.8,202.93,7556.0
2024-01-11 15:10:00,202.95,203.13,202.61,203.13,28820.0,202.95,203.13,202.61,203.13,28820.0
2024-01-11 15:15:00,203.03,203.19,202.71,202.84,6566.0,203.03,203.19,202.71,202.84,6566.0
2024-01-11 15:20:00,202.92,203.58,202.91,203.54,17101.0,202.92,203.58,202.91,203.54,17101.0
2024-01-11 15:25:00,203.54,203.88,203.54,203.56,23008.0,203.54,203.88,203.54,203.56,23008.0
2024-01-11 15:30:00,203.55,203.68,203.31,203.46,15648.0,203.55,203.68,203.31,203.46,15648.0
2024-01-11 15:35:00,203.39,203.39,203.13,203.3,17619.0,203.39,203.39,203.13,203.3,17619.0
2024-01-11 15:40:00,203.31,203.85,203.3,203.84,12813.0,203.31,203.85,203.3,203.84,12813.0
2024-01-11 15:45:00,203.84,204.35,203.73,204.32,42989.0,203.84,204.35,203.73,204.32,42989.0
2024-01-11 15:50:00,204.28,204.3,203.93,204.03,61307.0,204.28,204.3,203.93,204.03,61307.0
2024-01-11 15:55:00,204.03,204.61,204.02,204.2,114444.0,204.03,204.61,204.02,204.2,114444.0
2024-01-12 09:30:00,203.8,205.32,203.28,203.57,38757.0,203.8,205.32,203.28,203.57,38757.0
2024-01-12 09:35:00,203.83,205.22,203.56,204.96,3364.0,203.83,205.22,203.56,204.96,3364.0
2024-01-12 09:40:00,204.6,205.74,204.6,205.37,3531.0,204.6,205.74,204.6,205.37,3531.0
2024-01-12 09:45:00,205.35,206.47,205.27,206.21,29188.0,205.35,206.47,205.27,206.21,29188.0
2024-01-12 09:50:00,206.39,206.82,206.04,206.77,13065.0,206.39,206.82,206.04,206.77,13065.0
2024-01-12 09:55:00,206.78,206.82,206.23,206.53,4922.0,206.78,206.82,206.23,206.53,4922.0
2024-01-12 10:00:00,206.15,206.33,205.68,206.32,21575.0,206.15,206.33,205.68,206.32,21575.0
2024-01-12 10:05:00,206.12,207.31,205.78,207.31,12867.0,206.12,207.31,205.78,207.31,12867.0
2024-01-12 10:10:00,207.31,207.72,207.0,207.5,13348.0,207.31,207.72,207.0,207.5,13348.0
2024-01-12 10:15:00,207.5,207.77,207.35,207.61,29493.0,207.5,207.77,207.35,207.61,29493.0
2024-01-12 10:20:00,207.61,207.76,207.18,207.69,17298.0,207.61,207.76,207.18,207.69,17298.0
2024-01-12 10:25:00,207.66,207.75,207.19,207.56,18096.0,207.66,207.75,207.19,207.56,18096.0
2024-01-12 10:30:00,207.59,207.7,207.41,207.6,20724.0,207.59,207.7,207.41,207.6,20724.0
2024-01-12 10:35:00,207.66,208.74,207.59,208.48,29057.0,207.66,208.74,207.59,208.48,29057.0
2024-01-12 10:40:00,208.55,209.11,208.42,209.11,26812.0,208.55,209.11,208.42,209.11,26812.0
2024-01-12 10:45:00,209.11,209.42,208.29,208.36,51543.0,209.11,209.42,208.29,208.36,51543.0
2024-01-12 10:50:00,208.4,208.51,207.88,208.15,16006.0,208.4,208.51,207.88,208.15,16006.0
2024-01-12 10:55:00,208.16,208.53,208.02,208.5,25517.0,208.16,208.53,208.02,208.5,25517.0
2024-01-12 11:00:00,208.5,208.7,208.14,208.58,13967.0,208.5,208.7,208.14,208.58,13967.0
2024-01-12 11:05:00,208.58,208.92,207.93,208.92,21245.0,208.58,208.92,207.93,208.92,21245.0
2024-01-12 11:10:00,208.92,209.03,208.75,208.92,5788.0,208.92,209.03,208.75,208.92,5788.0
2024-01-12 11:15:00,208.88,209.21,208.72,209.21,15048.0,208.88,209.21,208.72,209.21,15048.0
2024-01-12 11:20:00,209.2,209.22,208.52,208.71,31700.0,209.2,209.22,208.52,208.71,31700.0
2024-01-12 11:25:00,208.8,208.9,208.24,208.4,30917.0,208.8,208.9,208.24,208.4,30917.0
2024-01-12 11:30:00,208.4,208.46,207.43,207.56,14907.0,208.4,208.46,207.43,207.56,14907.0
2024-01-12 11:35:00,207.56,207.56,206.76,206.89,16863.0,207.56,207.56,206.76,206.89,16863.0
2024-01-12 11:40:00,206.81,207.72,206.77,207.64,8254.0,206.81,207.72,206.77,207.64,8254.0
2024-01-12 11:45:00,207.63,207.79,207.44,207.77,8374.0,207.63,207.79,207.44,207.77,8374.0
2024-01-12 11:50:00,207.72,207.97,207.7,207.81,9447.0,207.72,207.97,207.7,207.81,9447.0
2024-01-12 11:55:00,207.91,207.97,207.79,207.83,9475.0,207.91,207.97,207.79,207.83,9475.0
2024-01-12 12:00:00,207.92,207.93,207.78,207.81,3734.0,207.92,207.93,207.78,207.81,3734.0
2024-01-12 12:05:00,207.81,208.19,207.66,207.75,7788.0,207.81,208.19,207.66,207.75,7788.0
2024-01-12 12:10:00,207.74,207.94,207.73,207.86,6180.0,207.74,207.94,207.73,207.86,6180.0
2024-01-12 12:15:00,207.96,208.46,207.89,208.3,13315.0,207.96,208.46,207.89,208.3,13315.0
2024-01-12 12:20:00,208.42,208.42,207.84,207.93,3577.0,208.42,208.42,207.84,207.93,3577.0
2024-01-12 12:25:00,207.84,207.94,207.57,207.94,3269.0,207.84,207.94,207.57,207.94,3269.0
2024-01-12 12:30:00,208.0,208.12,207.81,207.81,4780.0,208.0,208.12,207.81,207.81,4780.0
2024-01-12 12:35:00,207.88,207.92,207.68,207.81,3489.0,207.88,207.92,207.68,207.81,3489.0
2024-01-12 12:40:00,207.86,207.96,207.7,207.8,3600.0,207.86,207.96,207.7,207.8,3600.0
2024-01-12 12:45:00,207.76,207.77,206.91,207.11,3502.0,207.76,207.77,206.91,207.11,3502.0
2024-01-12 12:50:00,207.1,207.62,207.03,207.61,10650.0,207.1,207.62,207.03,207.61,10650.0
2024-01-12 12:55:00,207.56,207.66,207.46,207.66,3873.0,207.56,207.66,207.46,207.66,3873.0
2024-01-12 13:00:00,207.63,207.74,207.43,207.5,3468.0,207.63,207.74,207.43,207.5,3468.0
2024-01-12 13:05:00,207.51,207.56,207.32,207.38,2763.0,207.51,207.56,207.32,207.38,2763.0
2024-01-12 13:10:00,207.36,207.62,207.33,207.51,3318.0,207.36,207.62,207.33,207.51,3318.0
2024-01-12 13:15:00,207.5,207.5,207.25,207.34,2048.0,207.5,207.5,207.25,207.34,2048.0
2024-01-12 13:20:00,207.34,207.43,207.26,207.4,3886.0,207.34,207.43,207.26,207.4,3886.0
2024-01-12 13:25:00,207.42,207.58,207.39,207.4,3372.0,207.42,207.58,207.39,207.4,3372.0
2024-01-12 13:30:00,207.44,207.58,207.35,207.35,4434.0,207.44,207.58,207.35,207.35,4434.0
2024-01-12 13:35:00,207.41,207.44,207.29,207.33,2350.0,207.41,207.44,207.29,207.33,2350.0
2024-01-12 13:40:00,207.37,207.42,207.18,207.22,10243.0,207.37,207.42,207.18,207.22,10243.0
2024-01-12 13:45:00,207.25,207.51,207.15,207.49,8261.0,207.25,207.51,207.15,207.49,8261.0
2024-01-12 13:50:00,207.43,207.61,207.4,207.56,2736.0,207.43,207.61,207.4,207.56,2736.0
2024-01-12 13:55:00,207.6,207.9,207.6,207.79,10513.0,207.6,207.9,207.6,207.79,10513.0
2024-01-12 14:00:00,207.87,207.98,207.87,207.93,2104.0,207.87,207.98,207.87,207.93,2104.0
2024-01-12 14:05:00,207.99,208.1,207.74,207.75,4424.0,207.99,208.1,207.74,207.75,4424.0
2024-01-12 14:10:00,207.78,207.95,207.78,207.92,3717.0,207.78,207.95,207.78,207.92,3717.0
2024-01-12 14:15:00,207.87,207.96,207.85,207.91,2725.0,207.87,207.96,207.85,207.91,2725.0
2024-01-12 14:20:00,207.91,208.07,207.75,208.02,7996.0,207.91,208.07,207.75,208.02,7996.0
2024-01-12 14:25:00,208.01,208.07,207.98,208.05,1700.0,208.01,208.07,207.98,208.05,1700.0
2024-01-12 14:30:00,208.06,208.14,207.59,207.75,4742.0,208.06,208.14,207.59,207.75,4742.0
2024-01-12 14:35:00,207.73,207.79,207.53,207.76,2553.0,207.73,207.79,207.53,207.76,2553.0
2024-01-12 14:40:00,207.8,207.81,207.57,207.59,5224.0,207.8,207.81,207.57,207.59,5224.0
2024-01-12 14:45:00,207.6,207.82,207.45,207.73,8870.0,207.6,207.82,207.45,207.73,8870.0
2024-01-12 14:50:00,207.84,207.88,207.73,207.84,5542.0,207.84,207.88,207.73,207.84,5542.0
2024-01-12 14:55:00,207.83,208.17,207.69,208.14,12982.0,207.83,208.17,207.69,208.14,12982.0
2024-01-12 15:00:00,208.17,208.41,208.05,208.29,29915.0,208.17,208.41,208.05,208.29,29915.0
2024-01-12 15:05:00,208.32,208.32,207.96,208.08,9684.0,208.32,208.32,207.96,208.08,9684.0
2024-01-12 15:10:00,208.11,208.11,207.81,208.01,11546.0,208.11,208.11,207.81,208.01,11546.0
2024-01-12 15:15:00,208.03,208.07,207.89,207.92,13209.0,208.03,208.07,207.89,207.92,13209.0
2024-01-12 15:20:00,207.87,207.92,207.73,207.82,13892.0,207.87,207.92,207.73,207.82,13892.0
2024-01-12 15:25:00,207.87,208.19,207.79,208.13,19405.0,207.87,208.19,207.79,208.13,19405.0
2024-01-12 15:30:00,208.18,208.39,208.04,208.38,17910.0,208.18,208.39,208.04,208.38,17910.0
2024-01-12 15:35:00,208.39,209.12,208.37,208.98,24188.0,208.39,209.12,208.37,208.98,24188.0
2024-01-12 15:40:00,208.94,209.06,208.85,208.89,14541.0,208.94,209.06,208.85,208.89,14541.0
2024-01-12 15:45:00,208.92,209.28,208.64,209.28,25975.0,208.92,209.28,208.64,209.28,25975.0
2024-01-12 15:50:00,209.36,209.44,209.12,209.33,62161.0,209.36,209.44,209.12,209.33,62161.0
2024-01-12 15:55:00,209.37,209.41,208.65,208.68,147547.0,209.37,209.41,208.65,208.68,147547.0
2024-01-16 09:30:00,206.92,208.29,206.81,206.99,18308.0,206.92,208.29,206.81,206.99,18308.0
2024-01-16 09:35:00,206.69,206.85,206.14,206.28,2077.0,206.69,206.85,206.14,206.28,2077.0
2024-01-16 09:40:00,206.2,206.37,204.78,205.11,9520.0,206.2,206.37,204.78,205.11,9520.0
2024-01-16 09:45:00,204.91,205.54,204.85,205.54,5378.0,204.91,205.54,204.85,205.54,5378.0
2024-01-16 09:50:00,205.05,205.35,204.79,204.79,4701.0,205.05,205.35,204.79,204.79,4701.0
2024-01-16 09:55:00,205.05,206.32,205.04,205.64,16981.0,205.05,206.32,205.04,205.64,16981.0
2024-01-16 10:00:00,205.62,205.64,204.65,204.82,14882.0,205.62,205.64,204.65,204.82,14882.0
2024-01-16 10:05:00,204.79,205.31,204.79,204.8,13564.0,204.79,205.31,204.79,204.8,13564.0
2024-01-16 10:10:00,205.0,205.44,204.86,205.12,9108.0,205.0,205.44,204.86,205.12,9108.0
2024-01-16 10:15:00,205.07,205.92,204.84,205.81,6182.0,205.07,205.92,204.84,205.81,6182.0
2024-01-16 10:20:00,205.87,206.25,205.54,206.06,11096.0,205.87,206.25,205.54,206.06,11096.0
2024-01-16 10:25:00,206.07,206.23,205.72,206.05,9901.0,206.07,206.23,205.72,206.05,9901.0
2024-01-16 10:30:00,206.0,206.99,205.97,206.98,9800.0,206.0,206.99,205.97,206.98,9800.0
2024-01-16 10:35:00,207.0,207.23,206.73,207.22,6866.0,207.0,207.23,206.73,207.22,6866.0
2024-01-16 10:40:00,207.12,208.31,207.12,208.3,7874.0,207.12,208.31,207.12,208.3,7874.0
2024-01-16 10:45:00,208.25,208.25,207.81,207.89,13842.0,208.25,208.25,207.81,207.89,13842.0
2024-01-16 10:50:00,207.89,208.13,207.89,208.03,6480.0,207.89,208.13,207.89,208.03,6480.0
2024-01-16 10:55:00,208.09,208.35,207.96,208.18,6460.0,208.09,208.35,207.96,208.18,6460.0
2024-01-16 11:00:00,208.28,208.46,207.45,207.7,9541.0,208.28,208.46,207.45,207.7,9541.0
2024-01-16 11:05:00,207.7,208.11,207.67,207.82,4951.0,207.7,208.11,207.67,207.82,4951.0
2024-01-16 11:10:00,207.72,208.12,207.47,208.12,7324.0,207.72,208.12,207.47,208.12,7324.0
2024-01-16 11:15:00,207.96,208.58,207.96,208.58,3324.0,207.96,208.58,207.96,208.58,3324.0
2024-01-16 11:20:00,208.44,208.69,208.31,208.38,7759.0,208.44,208.69,208.31,208.38,7759.0
2024-01-16 11:25:00,208.38,208.38,208.05,208.06,4534.0,208.38,208.38,208.05,208.06,4534.0
2024-01-16 11:30:00,207.97,208.23,207.97,208.08,2479.0,207.97,208.23,207.97,208.08,2479.0
2024-01-16 11:35:00,208.15,208.19,207.99,208.19,3712.0,208.15,208.19,207.99,208.19,3712.0
2024-01-16 11:40:00,208.01,208.13,207.71,207.73,3816.0,208.01,208.13,207.71,207.73,3816.0
2024-01-16 11:45:00,207.73,207.85,207.72,207.77,3208.0,207.73,207.85,207.72,207.77,3208.0
2024-01-16 11:50:00,207.8,207.8,207.45,207.45,5588.0,207.8,207.8,207.45,207.45,5588.0
2024-01-16 11:55:00,207.42,207.68,207.25,207.38,5108.0,207.42,207.68,207.25,207.38,5108.0
2024-01-16 12:00:00,207.36,207.38,207.1,207.14,5928.0,207.36,207.38,207.1,207.14,5928.0
2024-01-16 12:05:00,207.07,207.23,206.92,207.23,8540.0,207.07,207.23,206.92,207.23,8540.0
2024-01-16 12:10:00,207.23,207.49,207.23,207.39,5362.0,207.23,207.49,207.23,207.39,5362.0
2024-01-16 12:15:00,207.34,207.43,207.21,207.22,4694.0,207.34,207.43,207.21,207.22,4694.0
2024-01-16 12:20:00,207.21,207.3,207.16,207.25,6508.0,207.21,207.3,207.16,207.25,6508.0
2024-01-16 12:25:00,207.32,207.41,207.02,207.09,7316.0,207.32,207.41,207.02,207.09,7316.0
2024-01-16 12:30:00,207.08,207.27,207.08,207.2,4069.0,207.08,207.27,207.08,207.2,4069.0
2024-01-16 12:35:00,207.21,207.36,207.18,207.31,3005.0,207.21,207.36,207.18,207.31,3005.0
2024-01-16 12:40:00,207.32,207.4,207.1,207.4,3755.0,207.32,207.4,207.1,207.4,3755.0
2024-01-16 12:45:00,207.4,207.57,207.27,207.28,4042.0,207.4,207.57,207.27,207.28,4042.0
2024-01-16 12:50:00,207.28,207.47,207.19,207.31,3347.0,207.28,207.47,207.19,207.31,3347.0
2024-01-16 12:55:00,207.32,207.34,207.03,207.13,6143.0,207.32,207.34,207.03,207.13,6143.0
2024-01-16 13:00:00,207.09,207.22,207.04,207.19,4452.0,207.09,207.22,207.04,207.19,4452.0
2024-01-16 13:05:00,207.15,207.26,207.06,207.21,3758.0,207.15,207.26,207.06,207.21,3758.0
2024-01-16 13:10:00,207.26,207.42,207.17,207.42,5337.0,207.26,207.42,207.17,207.42,5337.0
2024-01-16 13:15:00,207.39,207.75,207.37,207.66,21428.0,207.39,207.75,207.37,207.66,21428.0
2024-01-16 13:20:00,207.68,207.68,207.24,207.46,4595.0,207.68,207.68,207.24,207.46,4595.0
2024-01-16 13:25:00,207.49,207.55,207.41,207.55,2712.0,207.49,207.55,207.41,207.55,2712.0
2024-01-16 13:30:00,207.61,207.79,207.58,207.75,2892.0,207.61,207.79,207.58,207.75,2892.0
2024-01-16 13:35:00,207.71,207.71,207.33,207.33,3990.0,207.71,207.71,207.33,207.33,3990.0
2024-01-16 13:40:00,207.33,207.4,207.08,207.08,4654.0,207.33,207.4,207.08,207.08,4654.0
2024-01-16 13:45:00,207.08,207.23,206.97,207.09,2900.0,207.08,207.23,206.97,207.09,2900.0
2024-01-16 13:50:00,207.09,207.1,206.73,206.83,2596.0,207.09,207.1,206.73,206.83,2596.0
2024-01-16 13:55:00,206.81,207.04,206.73,206.98,4050.0,206.81,207.04,206.73,206.98,4050.0
2024-01-16 14:00:00,207.02,207.02,206.68,206.68,1975.0,207.02,207.02,206.68,206.68,1975.0
2024-01-16 14:05:00,206.73,206.91,206.59,206.59,3269.0,206.73,206.91,206.59,206.59,3269.0
2024-01-16 14:10:00,206.68,206.7,206.41,206.7,3260.0,206.68,206.7,206.41,206.7,3260.0
2024-01-16 14:15:00,206.64,206.8,206.61,206.63,5064.0,206.64,206.8,206.61,206.63,5064.0
2024-01-16 14:20:00,206.72,207.24,206.7,207.09,6817.0,206.72,207.24,206.7,207.09,6817.0
2024-01-16 14:25:00,207.14,207.18,207.05,207.08,2414.0,207.14,207.18,207.05,207.08,2414.0
2024-01-16 14:30:00,207.05,207.11,206.86,207.11,4526.0,207.05,207.11,206.86,207.11,4526.0
2024-01-16 14:35:00,207.09,207.15,206.8,206.92,2462.0,207.09,207.15,206.8,206.92,2462.0
2024-01-16 14:40:00,206.99,207.03,206.88,206.89,2568.0,206.99,207.03,206.88,206.89,2568.0
2024-01-16 14:45:00,206.96,207.49,206.96,207.23,10888.0,206.96,207.49,206.96,207.23,10888.0
2024-01-16 14:50:00,207.21,207.34,207.12,207.32,5366.0,207.21,207.34,207.12,207.32,5366.0
2024-01-16 14:55:00,207.26,207.34,207.15,207.23,7316.0,207.26,207.34,207.15,207.23,7316.0
2024-01-16 15:00:00,207.25,207.29,207.02,207.11,3800.0,207.25,207.29,207.02,207.11,3800.0
2024-01-16 15:05:00,207.07,207.22,206.94,207.21,4352.0,207.07,207.22,206.94,207.21,4352.0
2024-01-16 15:10:00,207.28,207.54,207.17,207.24,3402.0,207.28,207.54,207.17,207.24,3402.0
2024-01-16 15:15:00,207.21,207.34,207.15,207.31,5398.0,207.21,207.34,207.15,207.31,5398.0
2024-01-16 15:20:00,207.29,207.29,207.12,207.12,3332.0,207.29,207.29,207.12,207.12,3332.0
2024-01-16 15:25:00,207.14,207.16,206.93,207.0,6078.0,207.14,207.16,206.93,207.0,6078.0
2024-01-16 15:30:00,207.01,207.06,206.72,206.78,7602.0,207.01,207.06,206.72,206.78,7602.0
2024-01-16 15:35:00,206.78,206.91,206.76,206.81,7873.0,206.78,206.91,206.76,206.81,7873.0
2024-01-16 15:40:00,206.87,206.94,206.67,206.94,7582.0,206.87,206.94,206.67,206.94,7582.0
2024-01-16 15:45:00,206.93,207.0,206.67,206.71,13399.0,206.93,207.0,206.67,206.71,13399.0
2024-01-16 15:50:00,206.71,206.83,206.57,206.79,24345.0,206.71,206.83,206.57,206.79,24345.0
2024-01-16 15:55:00,206.8,207.43,206.79,207.28,84572.0,206.8,207.43,206.79,207.28,84572.0
2024-01-17 09:30:00,204.72,205.28,203.78,204.44,19683.0,204.72,205.28,203.78,204.44,19683.0
2024-01-17 09:35:00,204.88,205.6,204.04,205.37,6007.0,204.88,205.6,204.04,205.37,6007.0
2024-01-17 09:40:00,205.2,205.23,204.73,204.99,1504.0,205.2,205.23,204.73,204.99,1504.0
2024-01-17 09:45:00,204.86,205.09,204.26,205.03,10843.0,204.86,205.09,204.26,205.03,10843.0
2024-01-17 09:50:00,204.84,205.02,204.22,204.23,3173.0,204.84,205.02,204.22,204.23,3173.0
2024-01-17 09:55:00,204.3,204.36,203.93,204.2,5275.0,204.3,204.36,203.93,204.2,5275.0
2024-01-17 10:00:00,203.93,204.7,203.65,204.3,8549.0,203.93,204.7,203.65,204.3,8549.0
2024-01-17 10:05:00,204.13,204.72,203.93,204.72,3621.0,204.13,204.72,203.93,204.72,3621.0
2024-01-17 10:10:00,204.59,204.94,204.51,204.94,2640.0,204.59,204.94,204.51,204.94,2640.0
2024-01-17 10:15:00,205.19,205.19,204.11,204.2,3968.0,205.19,205.19,204.11,204.2,3968.0
2024-01-17 10:20:00,204.31,204.38,204.0,204.14,4355.0,204.31,204.38,204.0,204.14,4355.0
2024-01-17 10:25:00,204.33,204.79,204.23,204.65,3145.0,204.33,204.79,204.23,204.65,3145.0
2024-01-17 10:30:00,204.64,204.74,204.29,204.5,2248.0,204.64,204.74,204.29,204.5,2248.0
2024-01-17 10:35:00,204.13,205.16,204.13,205.15,4326.0,204.13,205.16,204.13,205.15,4326.0
2024-01-17 10:40:00,205.17,205.27,204.92,204.92,2213.0,205.17,205.27,204.92,204.92,2213.0
2024-01-17 10:45:00,205.04,205.07,204.63,204.69,4432.0,205.04,205.07,204.63,204.69,4432.0
2024-01-17 10:50:00,204.7,204.83,204.49,204.76,7354.0,204.7,204.83,204.49,204.76,7354.0
2024-01-17 10:55:00,204.69,204.99,204.5,204.99,8755.0,204.69,204.99,204.5,204.99,8755.0
2024-01-17 11:00:00,204.96,205.34,204.95,205.34,2370.0,204.96,205.34,204.95,205.34,2370.0
2024-01-17 11:05:00,205.26,205.49,205.08,205.27,5955.0,205.26,205.49,205.08,205.27,5955.0
2024-01-17 11:10:00,205.41,205.5,204.94,205.13,1077.0,205.41,205.5,204.94,205.13,1077.0
2024-01-17 11:15:00,205.0,205.15,204.91,205.03,2339.0,205.0,205.15,204.91,205.03,2339.0
2024-01-17 11:20:00,205.09,205.38,205.09,205.3,2367.0,205.09,205.38,205.09,205.3,2367.0
2024-01-17 11:25:00,205.37,205.59,205.32,205.37,2813.0,205.37,205.59,205.32,205.37,2813.0
2024-01-17 11:30:00,205.4,205.53,205.18,205.5,2403.0,205.4,205.53,205.18,205.5,2403.0
2024-01-17 11:35:00,205.53,205.55,205.33,205.33,1741.0,205.53,205.55,205.33,205.33,1741.0
2024-01-17 11:40:00,205.41,205.78,205.41,205.78,4013.0,205.41,205.78,205.41,205.78,4013.0
2024-01-17 11:45:00,205.87,205.92,205.09,205.23,16233.0,205.87,205.92,205.09,205.23,16233.0
2024-01-17 11:50:00,205.13,205.56,205.03,205.32,5706.0,205.13,205.56,205.03,205.32,5706.0
2024-01-17 11:55:00,205.53,205.53,204.95,205.0,21706.0,205.53,205.53,204.95,205.0,21706.0
2024-01-17 12:00:00,205.02,205.11,204.8,205.02,4374.0,205.02,205.11,204.8,205.02,4374.0
2024-01-17 12:05:00,205.12,205.12,204.9,204.91,3900.0,205.12,205.12,204.9,204.91,3900.0
2024-01-17 12:10:00,205.01,205.01,204.8,204.87,13874.0,205.01,205.01,204.8,204.87,13874.0
2024-01-17 12:15:00,204.87,205.24,204.72,204.93,9132.0,204.87,205.24,204.72,204.93,9132.0
2024-01-17 12:20:00,205.0,205.0,204.59,204.59,3344.0,205.0,205.0,204.59,204.59,3344.0
2024-01-17 12:25:00,204.72,204.72,204.56,204.59,800.0,204.72,204.72,204.56,204.59,800.0
2024-01-17 12:30:00,204.57,204.66,204.56,204.61,2201.0,204.57,204.66,204.56,204.61,2201.0
2024-01-17 12:35:00,204.58,204.6,204.43,204.59,3713.0,204.58,204.6,204.43,204.59,3713.0
2024-01-17 12:40:00,204.64,204.67,204.33,204.67,12671.0,204.64,204.67,204.33,204.67,12671.0
2024-01-17 12:45:00,204.61,204.72,204.37,204.66,4475.0,204.61,204.72,204.37,204.66,4475.0
2024-01-17 12:50:00,204.66,204.78,204.6,204.71,2595.0,204.66,204.78,204.6,204.71,2595.0
2024-01-17 12:55:00,204.65,204.83,204.58,204.75,3748.0,204.65,204.83,204.58,204.75,3748.0
2024-01-17 13:00:00,204.76,204.91,204.68,204.88,4046.0,204.76,204.91,204.68,204.88,4046.0
2024-01-17 13:05:00,204.87,204.87,204.64,204.66,2719.0,204.87,204.87,204.64,204.66,2719.0
2024-01-17 13:10:00,204.64,204.72,204.07,204.18,18988.0,204.64,204.72,204.07,204.18,18988.0
2024-01-17 13:15:00,204.18,204.18,203.71,203.85,10008.0,204.18,204.18,203.71,203.85,10008.0
2024-01-17 13:20:00,203.84,203.84,203.51,203.64,4185.0,203.84,203.84,203.51,203.64,4185.0
2024-01-17 13:25:00,203.47,203.69,203.47,203.6,4201.0,203.47,203.69,203.47,203.6,4201.0
2024-01-17 13:30:00,203.49,203.49,203.09,203.2,2423.0,203.49,203.49,203.09,203.2,2423.0
2024-01-17 13:35:00,203.07,203.07,202.82,202.86,4139.0,203.07,203.07,202.82,202.86,4139.0
2024-01-17 13:40:00,202.74,202.82,202.4,202.48,3458.0,202.74,202.82,202.4,202.48,3458.0
2024-01-17 13:45:00,202.65,202.68,201.85,202.01,25320.0,202.65,202.68,201.85,202.01,25320.0
2024-01-17 13:50:00,202.01,202.32,201.86,202.24,11940.0,202.01,202.32,201.86,202.24,11940.0
2024-01-17 13:55:00,202.21,202.34,201.98,202.28,6918.0,202.21,202.34,201.98,202.28,6918.0
2024-01-17 14:00:00,202.45,202.79,202.45,202.73,3264.0,202.45,202.79,202.45,202.73,3264.0
2024-01-17 14:05:00,202.59,202.74,202.54,202.72,2900.0,202.59,202.74,202.54,202.72,2900.0
2024-01-17 14:10:00,202.74,202.8,202.61,202.74,4647.0,202.74,202.8,202.61,202.74,4647.0
2024-01-17 14:15:00,202.73,202.81,202.62,202.76,2855.0,202.73,202.81,202.62,202.76,2855.0
2024-01-17 14:20:00,202.72,202.8,202.65,202.74,2000.0,202.72,202.8,202.65,202.74,2000.0
2024-01-17 14:25:00,202.74,202.79,202.5,202.62,2670.0,202.74,202.79,202.5,202.62,2670.0
2024-01-17 14:30:00,202.67,202.81,202.56,202.62,9110.0,202.67,202.81,202.56,202.62,9110.0
2024-01-17 14:35:00,202.64,202.64,202.41,202.49,2434.0,202.64,202.64,202.41,202.49,2434.0
2024-01-17 14:40:00,202.53,202.63,202.42,202.43,4609.0,202.53,202.63,202.42,202.43,4609.0
2024-01-17 14:45:00,202.4,202.46,202.2,202.26,5440.0,202.4,202.46,202.2,202.26,5440.0
2024-01-17 14:50:00,202.28,202.31,202.06,202.15,7918.0,202.28,202.31,202.06,202.15,7918.0
2024-01-17 14:55:00,202.15,202.18,202.0,202.0,5064.0,202.15,202.18,202.0,202.0,5064.0
2024-01-17 15:00:00,202.09,202.1,201.79,201.88,4713.0,202.09,202.1,201.79,201.88,4713.0
2024-01-17 15:05:00,201.93,202.11,201.86,202.06,8350.0,201.93,202.11,201.86,202.06,8350.0
2024-01-17 15:10:00,202.01,202.09,201.94,201.98,5663.0,202.01,202.09,201.94,201.98,5663.0
2024-01-17 15:15:00,201.98,202.17,201.93,202.06,12486.0,201.98,202.17,201.93,202.06,12486.0
2024-01-17 15:20:00,202.04,202.11,201.83,201.91,5430.0,202.04,202.11,201.83,201.91,5430.0
2024-01-17 15:25:00,201.83,202.0,201.83,202.0,4869.0,201.83,202.0,201.83,202.0,4869.0
2024-01-17 15:30:00,201.92,202.12,201.86,201.91,17911.0,201.92,202.12,201.86,201.91,17911.0
2024-01-17 15:35:00,201.91,201.91,201.72,201.81,24426.0,201.91,201.91,201.72,201.81,24426.0
2024-01-17 15:40:00,201.75,201.81,201.51,201.62,14345.0,201.75,201.81,201.51,201.62,14345.0
2024-01-17 15:45:00,201.62,202.08,201.57,201.92,31010.0,201.62,202.08,201.57,201.92,31010.0
2024-01-17 15:50:00,201.85,202.06,201.76,201.8,54005.0,201.85,202.06,201.76,201.8,54005.0
2024-01-17 15:55:00,201.81,202.1,201.79,201.89,114656.0,201.81,202.1,201.79,201.89,114656.0
2024-01-18 09:30:00,202.0,203.54,202.0,202.44,17093.0,202.0,203.54,202.0,202.44,17093.0
2024-01-18 09:35:00,202.74,202.75,200.73,201.37,4581.0,202.74,202.75,200.73,201.37,4581.0
2024-01-18 09:40:00,201.61,201.69,201.11,201.33,5693.0,201.61,201.69,201.11,201.33,5693.0
2024-01-18 09:45:00,201.34,202.07,201.34,201.82,2284.0,201.34,202.07,201.34,201.82,2284.0
2024-01-18 09:50:00,201.74,202.03,201.58,202.03,3412.0,201.74,202.03,201.58,202.03,3412.0
2024-01-18 09:55:00,202.03,203.03,202.02,203.03,2317.0,202.03,203.03,202.02,203.03,2317.0
2024-01-18 10:00:00,202.85,203.05,201.98,201.98,4164.0,202.85,203.05,201.98,201.98,4164.0
2024-01-18 10:05:00,201.98,202.67,201.97,202.06,4253.0,201.98,202.67,201.97,202.06,4253.0
2024-01-18 10:10:00,202.11,202.65,202.11,202.18,2071.0,202.11,202.65,202.11,202.18,2071.0
2024-01-18 10:15:00,202.39,202.82,202.15,202.73,3244.0,202.39,202.82,202.15,202.73,3244.0
2024-01-18 10:20:00,202.76,202.77,202.41,202.73,2774.0,202.76,202.77,202.41,202.73,2774.0
2024-01-18 10:25:00,202.76,202.91,202.6,202.9,2425.0,202.76,202.91,202.6,202.9,2425.0
2024-01-18 10:30:00,202.89,203.59,202.86,203.59,6534.0,202.89,203.59,202.86,203.59,6534.0
2024-01-18 10:35:00,203.59,203.59,202.9,202.96,3652.0,203.59,203.59,202.9,202.96,3652.0
2024-01-18 10:40:00,202.97,202.98,202.4,202.72,2168.0,202.97,202.98,202.4,202.72,2168.0
2024-01-18 10:45:00,202.69,202.69,202.16,202.43,2047.0,202.69,202.69,202.16,202.43,2047.0
2024-01-18 10:50:00,202.48,202.48,201.99,202.33,6247.0,202.48,202.48,201.99,202.33,6247.0
2024-01-18 10:55:00,202.22,202.35,201.89,202.19,3309.0,202.22,202.35,201.89,202.19,3309.0
2024-01-18 11:00:00,202.24,202.24,201.94,202.19,1065.0,202.24,202.24,201.94,202.19,1065.0
2024-01-18 11:05:00,202.12,202.55,202.06,202.26,3427.0,202.12,202.55,202.06,202.26,3427.0
2024-01-18 11:10:00,202.31,202.48,202.31,202.44,800.0,202.31,202.48,202.31,202.44,800.0
2024-01-18 11:15:00,202.43,202.49,202.17,202.26,2974.0,202.43,202.49,202.17,202.26,2974.0
2024-01-18 11:20:00,202.2,202.41,202.18,202.19,2515.0,202.2,202.41,202.18,202.19,2515.0
2024-01-18 11:25:00,202.18,202.39,201.96,202.39,1736.0,202.18,202.39,201.96,202.39,1736.0
2024-01-18 11:30:00,202.35,202.49,202.23,202.23,1300.0,202.35,202.49,202.23,202.23,1300.0
2024-01-18 11:35:00,202.27,202.27,201.94,201.94,950.0,202.27,202.27,201.94,201.94,950.0
2024-01-18 11:40:00,201.85,201.94,201.67,201.83,3147.0,201.85,201.94,201.67,201.83,3147.0
2024-01-18 11:45:00,201.91,202.28,201.88,202.23,5242.0,201.91,202.28,201.88,202.23,5242.0
2024-01-18 11:50:00,202.23,202.73,202.22,202.58,5341.0,202.23,202.73,202.22,202.58,5341.0
2024-01-18 11:55:00,202.52,202.61,202.31,202.44,1944.0,202.52,202.61,202.31,202.44,1944.0
2024-01-18 12:00:00,202.47,202.47,201.88,202.0,3258.0,202.47,202.47,201.88,202.0,3258.0
2024-01-18 12:05:00,201.81,201.85,201.62,201.62,1452.0,201.81,201.85,201.62,201.62,1452.0
2024-01-18 12:10:00,201.59,202.14,201.55,202.14,4888.0,201.59,202.14,201.55,202.14,4888.0
2024-01-18 12:15:00,202.13,202.17,201.57,201.63,6630.0,202.13,202.17,201.57,201.63,6630.0
2024-01-18 12:20:00,201.63,201.63,201.16,201.28,2205.0,201.63,201.63,201.16,201.28,2205.0
2024-01-18 12:25:00,201.3,201.38,201.02,201.31,5827.0,201.3,201.38,201.02,201.31,5827.0
2024-01-18 12:30:00,201.22,201.32,201.03,201.06,1607.0,201.22,201.32,201.03,201.06,1607.0
2024-01-18 12:35:00,201.19,201.77,201.16,201.77,1200.0,201.19,201.77,201.16,201.77,1200.0
2024-01-18 12:40:00,201.77,201.78,201.5,201.5,600.0,201.77,201.78,201.5,201.5,600.0
2024-01-18 12:45:00,201.87,201.95,201.84,201.84,1811.0,201.87,201.95,201.84,201.84,1811.0
2024-01-18 12:50:00,201.89,201.89,201.57,201.68,1650.0,201.89,201.89,201.57,201.68,1650.0
2024-01-18 12:55:00,201.68,201.94,201.67,201.88,1491.0,201.68,201.94,201.67,201.88,1491.0
2024-01-18 13:00:00,201.83,202.02,201.66,201.66,2719.0,201.83,202.02,201.66,201.66,2719.0
2024-01-18 13:05:00,201.74,202.04,201.58,202.04,1659.0,201.74,202.04,201.58,202.04,1659.0
2024-01-18 13:10:00,201.88,201.97,201.8,201.97,2266.0,201.88,201.97,201.8,201.97,2266.0
2024-01-18 13:15:00,201.81,201.94,201.76,201.79,1202.0,201.81,201.94,201.76,201.79,1202.0
2024-01-18 13:20:00,201.73,201.84,201.64,201.84,2531.0,201.73,201.84,201.64,201.84,2531.0
2024-01-18 13:25:00,201.81,201.82,201.66,201.77,1017.0,201.81,201.82,201.66,201.77,1017.0
2024-01-18 13:30:00,201.91,202.12,201.91,202.1,501.0,201.91,202.12,201.91,202.1,501.0
2024-01-18 13:35:00,202.14,202.17,201.91,202.17,3190.0,202.14,202.17,201.91,202.17,3190.0
2024-01-18 13:40:00,202.26,202.27,202.15,202.27,1201.0,202.26,202.27,202.15,202.27,1201.0
2024-01-18 13:45:00,202.18,202.7,202.08,202.7,26621.0,202.18,202.7,202.08,202.7,26621.0
2024-01-18 13:50:00,202.81,203.13,202.77,203.05,1620.0,202.81,203.13,202.77,203.05,1620.0
2024-01-18 13:55:00,203.02,203.15,203.0,203.15,800.0,203.02,203.15,203.0,203.15,800.0
2024-01-18 14:00:00,203.03,203.49,202.97,203.42,1850.0,203.03,203.49,202.97,203.42,1850.0
2024-01-18 14:05:00,203.5,203.54,203.37,203.48,1547.0,203.5,203.54,203.37,203.48,1547.0
2024-01-18 14:10:00,203.56,203.73,203.51,203.73,700.0,203.56,203.73,203.51,203.73,700.0
2024-01-18 14:15:00,203.66,203.81,203.32,203.36,6505.0,203.66,203.81,203.32,203.36,6505.0
2024-01-18 14:20:00,203.36,203.62,203.06,203.49,16074.0,203.36,203.62,203.06,203.49,16074.0
2024-01-18 14:25:00,203.46,203.52,203.18,203.52,22089.0,203.46,203.52,203.18,203.52,22089.0
2024-01-18 14:30:00,203.49,203.64,203.16,203.25,12689.0,203.49,203.64,203.16,203.25,12689.0
2024-01-18 14:35:00,203.31,203.66,203.29,203.66,4157.0,203.31,203.66,203.29,203.66,4157.0
2024-01-18 14:40:00,203.62,203.8,203.62,203.79,1400.0,203.62,203.8,203.62,203.79,1400.0
2024-01-18 14:45:00,203.71,203.75,203.43,203.75,1832.0,203.71,203.75,203.43,203.75,1832.0
2024-01-18 14:50:00,203.73,203.8,203.72,203.8,500.0,203.73,203.8,203.72,203.8,500.0
2024-01-18 14:55:00,203.78,203.85,203.59,203.59,1100.0,203.78,203.85,203.59,203.59,1100.0
2024-01-18 15:00:00,203.56,203.6,203.22,203.6,2485.0,203.56,203.6,203.22,203.6,2485.0
2024-01-18 15:05:00,203.55,204.05,203.54,204.05,2864.0,203.55,204.05,203.54,204.05,2864.0
2024-01-18 15:10:00,204.03,204.04,203.83,203.87,2651.0,204.03,204.04,203.83,203.87,2651.0
2024-01-18 15:15:00,203.88,203.89,203.83,203.89,400.0,203.88,203.89,203.83,203.89,400.0
2024-01-18 15:20:00,203.89,204.16,203.8,204.0,3863.0,203.89,204.16,203.8,204.0,3863.0
2024-01-18 15:25:00,204.09,204.22,203.93,204.22,2613.0,204.09,204.22,203.93,204.22,2613.0
2024-01-18 15:30:00,204.22,204.27,203.97,203.97,2818.0,204.22,204.27,203.97,203.97,2818.0
2024-01-18 15:35:00,203.92,204.16,203.82,203.91,3187.0,203.92,204.16,203.82,203.91,3187.0
2024-01-18 15:40:00,203.9,204.07,203.87,204.07,1925.0,203.9,204.07,203.87,204.07,1925.0
2024-01-18 15:45:00,204.11,204.25,204.05,204.16,3244.0,204.11,204.25,204.05,204.16,3244.0
2024-01-18 15:50:00,204.22,204.39,204.13,204.33,12952.0,204.22,204.39,204.13,204.33,12952.0
2024-01-18 15:55:00,204.32,204.61,204.16,204.49,53750.0,204.32,204.61,204.16,204.49,53750.0
2024-01-19 09:30:00,204.52,204.52,203.39,204.28,8913.0,204.52,204.52,203.39,204.28,8913.0
2024-01-19 09:35:00,204.19,204.98,204.02,204.36,2244.0,204.19,204.98,204.02,204.36,2244.0
2024-01-19 09:40:00,203.76,203.76,203.05,203.05,1363.0,203.76,203.76,203.05,203.05,1363.0
2024-01-19 09:45:00,203.11,203.89,203.11,203.89,1996.0,203.11,203.89,203.11,203.89,1996.0
2024-01-19 09:50:00,203.57,204.04,202.41,202.53,14035.0,203.57,204.04,202.41,202.53,14035.0
2024-01-19 09:55:00,202.53,202.79,202.11,202.45,2359.0,202.53,202.79,202.11,202.45,2359.0
2024-01-19 10:00:00,202.77,204.45,202.0,204.43,6996.0,202.77,204.45,202.0,204.43,6996.0
2024-01-19 10:05:00,203.78,204.0,202.89,202.89,2004.0,203.78,204.0,202.89,202.89,2004.0
2024-01-19 10:10:00,203.24,203.26,202.39,202.41,1926.0,203.24,203.26,202.39,202.41,1926.0
2024-01-19 10:15:00,202.37,203.16,202.36,202.91,1537.0,202.37,203.16,202.36,202.91,1537.0
2024-01-19 10:20:00,203.01,203.08,202.27,202.58,1129.0,203.01,203.08,202.27,202.58,1129.0
2024-01-19 10:25:00,202.61,203.46,202.6,203.46,4079.0,202.61,203.46,202.6,203.46,4079.0
2024-01-19 10:30:00,203.55,203.55,203.3,203.4,322.0,203.55,203.55,203.3,203.4,322.0
2024-01-19 10:35:00,203.19,203.75,203.03,203.75,16142.0,203.19,203.75,203.03,203.75,16142.0
2024-01-19 10:40:00,203.77,203.95,203.68,203.92,2872.0,203.77,203.95,203.68,203.92,2872.0
2024-01-19 10:45:00,203.76,203.83,203.08,203.08,2330.0,203.76,203.83,203.08,203.08,2330.0
2024-01-19 10:50:00,203.22,203.39,203.06,203.31,1732.0,203.22,203.39,203.06,203.31,1732.0
2024-01-19 10:55:00,203.46,203.71,203.34,203.34,1200.0,203.46,203.71,203.34,203.34,1200.0
2024-01-19 11:00:00,203.33,203.72,203.16,203.72,3814.0,203.33,203.72,203.16,203.72,3814.0
2024-01-19 11:05:00,203.68,203.82,203.41,203.71,3756.0,203.68,203.82,203.41,203.71,3756.0
2024-01-19 11:10:00,203.86,204.21,203.77,204.0,2716.0,203.86,204.21,203.77,204.0,2716.0
2024-01-19 11:15:00,204.04,204.31,204.0,204.03,2473.0,204.04,204.31,204.0,204.03,2473.0
2024-01-19 11:20:00,204.25,204.35,204.17,204.18,3293.0,204.25,204.35,204.17,204.18,3293.0
2024-01-19 11:25:00,204.34,204.35,204.09,204.34,12363.0,204.34,204.35,204.09,204.34,12363.0
2024-01-19 11:30:00,204.33,204.33,204.02,204.03,3776.0,204.33,204.33,204.02,204.03,3776.0
2024-01-19 11:35:00,203.96,204.07,203.87,203.93,5758.0,203.96,204.07,203.87,203.93,5758.0
2024-01-19 11:40:00,203.92,203.93,203.71,203.72,1520.0,203.92,203.93,203.71,203.72,1520.0
2024-01-19 11:45:00,203.72,203.77,203.54,203.58,2012.0,203.72,203.77,203.54,203.58,2012.0
2024-01-19 11:50:00,203.6,203.82,203.54,203.75,3685.0,203.6,203.82,203.54,203.75,3685.0
2024-01-19 11:55:00,203.75,203.78,203.7,203.78,1102.0,203.75,203.78,203.7,203.78,1102.0
2024-01-19 12:00:00,203.85,203.91,203.63,203.63,4354.0,203.85,203.91,203.63,203.63,4354.0
2024-01-19 12:05:00,203.7,203.91,203.58,203.74,2638.0,203.7,203.91,203.58,203.74,2638.0
2024-01-19 12:10:00,203.69,204.0,203.57,203.99,2091.0,203.69,204.0,203.57,203.99,2091.0
2024-01-19 12:15:00,203.95,204.12,203.91,204.12,6280.0,203.95,204.12,203.91,204.12,6280.0
2024-01-19 12:20:00,204.18,204.59,204.18,204.59,1102.0,204.18,204.59,204.18,204.59,1102.0
2024-01-19 12:25:00,204.7,204.79,204.5,204.69,1906.0,204.7,204.79,204.5,204.69,1906.0
2024-01-19 12:30:00,204.81,205.2,204.77,205.19,2275.0,204.81,205.2,204.77,205.19,2275.0
2024-01-19 12:35:00,205.19,205.26,205.11,205.17,635.0,205.19,205.26,205.11,205.17,635.0
2024-01-19 12:40:00,205.19,205.33,205.09,205.31,1122.0,205.19,205.33,205.09,205.31,1122.0
2024-01-19 12:45:00,205.27,205.4,205.26,205.4,1906.0,205.27,205.4,205.26,205.4,1906.0
2024-01-19 12:50:00,205.5,205.63,205.44,205.55,1333.0,205.5,205.63,205.44,205.55,1333.0
2024-01-19 12:55:00,205.64,205.89,205.52,205.89,1217.0,205.64,205.89,205.52,205.89,1217.0
2024-01-19 13:00:00,205.89,205.99,205.71,205.71,2024.0,205.89,205.99,205.71,205.71,2024.0
2024-01-19 13:05:00,205.74,205.99,205.67,205.81,2332.0,205.74,205.99,205.67,205.81,2332.0
2024-01-19 13:10:00,205.68,205.8,205.55,205.8,2023.0,205.68,205.8,205.55,205.8,2023.0
2024-01-19 13:15:00,205.75,205.92,205.75,205.84,1050.0,205.75,205.92,205.75,205.84,1050.0
2024-01-19 13:20:00,206.0,206.1,206.0,206.05,1723.0,206.0,206.1,206.0,206.05,1723.0
2024-01-19 13:25:00,206.02,206.03,205.89,206.03,3252.0,206.02,206.03,205.89,206.03,3252.0
2024-01-19 13:30:00,206.06,206.21,206.05,206.13,2300.0,206.06,206.21,206.05,206.13,2300.0
2024-01-19 13:35:00,206.07,206.1,206.03,206.03,502.0,206.07,206.1,206.03,206.03,502.0
2024-01-19 13:40:00,205.99,206.15,205.99,206.15,1986.0,205.99,206.15,205.99,206.15,1986.0
2024-01-19 13:45:00,206.14,206.21,206.01,206.02,2800.0,206.14,206.21,206.01,206.02,2800.0
2024-01-19 13:50:00,206.11,206.11,205.99,206.03,1500.0,206.11,206.11,205.99,206.03,1500.0
2024-01-19 13:55:00,206.09,206.24,206.03,206.24,2327.0,206.09,206.24,206.03,206.24,2327.0
2024-01-19 14:00:00,206.25,206.38,206.25,206.35,615.0,206.25,206.38,206.25,206.35,615.0
2024-01-19 14:05:00,206.41,206.5,206.34,206.5,2370.0,206.41,206.5,206.34,206.5,2370.0
2024-01-19 14:10:00,206.58,207.0,206.54,206.94,3305.0,206.58,207.0,206.54,206.94,3305.0
2024-01-19 14:15:00,206.92,206.92,206.8,206.84,2850.0,206.92,206.92,206.8,206.84,2850.0
2024-01-19 14:20:00,206.85,206.93,206.85,206.92,1000.0,206.85,206.93,206.85,206.92,1000.0
2024-01-19 14:25:00,206.82,207.11,206.82,207.06,3873.0,206.82,207.11,206.82,207.06,3873.0
2024-01-19 14:30:00,207.14,207.14,206.91,207.04,2876.0,207.14,207.14,206.91,207.04,2876.0
2024-01-19 14:35:00,206.96,207.56,206.88,207.34,3688.0,206.96,207.56,206.88,207.34,3688.0
2024-01-19 14:40:00,207.32,207.33,207.3,207.3,940.0,207.32,207.33,207.3,207.3,940.0
2024-01-19 14:45:00,207.22,207.41,207.22,207.23,2723.0,207.22,207.41,207.22,207.23,2723.0
2024-01-19 14:50:00,207.29,207.3,207.14,207.18,2738.0,207.29,207.3,207.14,207.18,2738.0
2024-01-19 14:55:00,207.25,207.39,207.17,207.35,5803.0,207.25,207.39,207.17,207.35,5803.0
2024-01-19 15:00:00,207.37,207.44,207.26,207.44,7120.0,207.37,207.44,207.26,207.44,7120.0
2024-01-19 15:05:00,207.36,207.7,207.29,207.7,8645.0,207.36,207.7,207.29,207.7,8645.0
2024-01-19 15:10:00,207.62,207.79,207.59,207.7,13966.0,207.62,207.79,207.59,207.7,13966.0
2024-01-19 15:15:00,207.8,207.83,206.91,206.95,11176.0,207.8,207.83,206.91,206.95,11176.0
2024-01-19 15:20:00,206.87,207.46,206.8,207.24,13197.0,206.87,207.46,206.8,207.24,13197.0
2024-01-19 15:25:00,207.36,207.36,207.13,207.28,3286.0,207.36,207.36,207.13,207.28,3286.0
2024-01-19 15:30:00,207.28,207.65,207.28,207.33,9873.0,207.28,207.65,207.28,207.33,9873.0
2024-01-19 15:35:00,207.39,207.41,206.66,206.98,9286.0,207.39,207.41,206.66,206.98,9286.0
2024-01-19 15:40:00,206.92,206.96,206.67,206.73,9109.0,206.92,206.96,206.67,206.73,9109.0
2024-01-19 15:45:00,206.74,206.91,206.62,206.84,50814.0,206.74,206.91,206.62,206.84,50814.0
2024-01-19 15:50:00,206.88,207.32,206.81,207.32,16261.0,206.88,207.32,206.81,207.32,16261.0
2024-01-19 15:55:00,207.3,207.31,206.86,207.15,67620.0,207.3,207.31,206.86,207.15,67620.0
2024-01-22 09:30:00,208.94,210.5,208.74,210.08,21945.0,208.94,210.5,208.74,210.08,21945.0
2024-01-22 09:35:00,210.07,210.42,208.91,208.93,16519.0,210.07,210.42,208.91,208.93,16519.0
2024-01-22 09:40:00,208.91,209.79,208.88,209.11,1400.0,208.91,209.79,208.88,209.11,1400.0
2024-01-22 09:45:00,209.43,209.85,208.81,208.84,9153.0,209.43,209.85,208.81,208.84,9153.0
2024-01-22 09:50:00,208.84,209.23,208.39,208.39,14012.0,208.84,209.23,208.39,208.39,14012.0
2024-01-22 09:55:00,208.68,209.88,208.67,209.4,2145.0,208.68,209.88,208.67,209.4,2145.0
2024-01-22 10:00:00,209.38,209.72,209.3,209.54,3780.0,209.38,209.72,209.3,209.54,3780.0
2024-01-22 10:05:00,209.42,209.44,208.91,209.26,5634.0,209.42,209.44,208.91,209.26,5634.0
2024-01-22 10:10:00,209.54,209.74,209.37,209.69,1605.0,209.54,209.74,209.37,209.69,1605.0
2024-01-22 10:15:00,209.69,210.0,209.54,209.62,4467.0,209.69,210.0,209.54,209.62,4467.0
2024-01-22 10:20:00,209.69,209.87,209.59,209.71,1455.0,209.69,209.87,209.59,209.71,1455.0
2024-01-22 10:25:00,209.84,210.01,209.53,209.53,3078.0,209.84,210.01,209.53,209.53,3078.0
2024-01-22 10:30:00,209.61,209.61,208.98,209.01,2732.0,209.61,209.61,208.98,209.01,2732.0
2024-01-22 10:35:00,208.98,209.07,208.64,208.7,4762.0,208.98,209.07,208.64,208.7,4762.0
2024-01-22 10:40:00,208.85,209.13,208.8,208.8,1408.0,208.85,209.13,208.8,208.8,1408.0
2024-01-22 10:45:00,208.72,208.88,208.13,208.33,3484.0,208.72,208.88,208.13,208.33,3484.0
2024-01-22 10:50:00,208.31,208.99,208.12,208.89,4429.0,208.31,208.99,208.12,208.89,4429.0
2024-01-22 10:55:00,208.67,208.67,208.34,208.65,3471.0,208.67,208.67,208.34,208.65,3471.0
2024-01-22 11:00:00,208.56,208.7,208.43,208.7,1598.0,208.56,208.7,208.43,208.7,1598.0
2024-01-22 11:05:00,208.73,208.85,208.64,208.85,1300.0,208.73,208.85,208.64,208.85,1300.0
2024-01-22 11:10:00,208.8,208.97,208.8,208.9,2300.0,208.8,208.97,208.8,208.9,2300.0
2024-01-22 11:15:00,208.99,209.12,208.92,209.12,2600.0,208.99,209.12,208.92,209.12,2600.0
2024-01-22 11:20:00,209.14,209.17,209.01,209.04,1642.0,209.14,209.17,209.01,209.04,1642.0
2024-01-22 11:25:00,209.07,209.28,209.06,209.28,1370.0,209.07,209.28,209.06,209.28,1370.0
2024-01-22 11:30:00,209.21,209.66,209.19,209.66,4226.0,209.21,209.66,209.19,209.66,4226.0
2024-01-22 11:35:00,209.56,209.57,209.4,209.5,1882.0,209.56,209.57,209.4,209.5,1882.0
2024-01-22 11:40:00,209.49,209.61,209.41,209.41,1626.0,209.49,209.61,209.41,209.41,1626.0
2024-01-22 11:45:00,209.54,209.56,209.41,209.45,4435.0,209.54,209.56,209.41,209.45,4435.0
2024-01-22 11:50:00,209.4,209.49,209.03,209.06,2408.0,209.4,209.49,209.03,209.06,2408.0
2024-01-22 11:55:00,209.01,209.33,209.0,209.23,3207.0,209.01,209.33,209.0,209.23,3207.0
2024-01-22 12:00:00,209.33,209.33,209.13,209.2,850.0,209.33,209.33,209.13,209.2,850.0
2024-01-22 12:05:00,209.21,209.22,209.0,209.05,2819.0,209.21,209.22,209.0,209.05,2819.0
2024-01-22 12:10:00,209.13,209.2,209.09,209.2,855.0,209.13,209.2,209.09,209.2,855.0
2024-01-22 12:15:00,209.25,209.4,208.99,209.4,10648.0,209.25,209.4,208.99,209.4,10648.0
2024-01-22 12:20:00,209.27,209.77,209.27,209.77,4741.0,209.27,209.77,209.27,209.77,4741.0
2024-01-22 12:25:00,209.63,209.86,209.54,209.86,3186.0,209.63,209.86,209.54,209.86,3186.0
2024-01-22 12:30:00,209.97,210.08,209.51,209.51,5202.0,209.97,210.08,209.51,209.51,5202.0
2024-01-22 12:35:00,209.34,209.59,209.21,209.44,3527.0,209.34,209.59,209.21,209.44,3527.0
2024-01-22 12:40:00,209.31,209.31,209.06,209.16,1730.0,209.31,209.31,209.06,209.16,1730.0
2024-01-22 12:45:00,209.14,209.27,209.06,209.18,1208.0,209.14,209.27,209.06,209.18,1208.0
2024-01-22 12:50:00,209.06,209.12,208.98,208.99,1824.0,209.06,209.12,208.98,208.99,1824.0
2024-01-22 12:55:00,209.07,209.07,208.64,208.95,3980.0,209.07,209.07,208.64,208.95,3980.0
2024-01-22 13:00:00,208.84,209.01,208.82,208.83,1783.0,208.84,209.01,208.82,208.83,1783.0
2024-01-22 13:05:00,208.99,208.99,208.59,208.59,1200.0,208.99,208.99,208.59,208.59,1200.0
2024-01-22 13:10:00,208.51,208.99,208.51,208.95,4721.0,208.51,208.99,208.51,208.95,4721.0
2024-01-22 13:15:00,208.95,208.99,208.39,208.47,8865.0,208.95,208.99,208.39,208.47,8865.0
2024-01-22 13:20:00,208.44,208.58,208.21,208.28,7311.0,208.44,208.58,208.21,208.28,7311.0
2024-01-22 13:25:00,208.13,208.24,207.53,207.53,6407.0,208.13,208.24,207.53,207.53,6407.0
2024-01-22 13:30:00,207.69,208.29,207.68,208.13,9795.0,207.69,208.29,207.68,208.13,9795.0
2024-01-22 13:35:00,208.23,208.39,208.12,208.3,4037.0,208.23,208.39,208.12,208.3,4037.0
2024-01-22 13:40:00,208.12,208.12,207.78,207.85,806.0,208.12,208.12,207.78,207.85,806.0
2024-01-22 13:45:00,207.83,208.29,207.82,208.28,1970.0,207.83,208.29,207.82,208.28,1970.0
2024-01-22 13:50:00,208.48,208.68,208.48,208.68,1501.0,208.48,208.68,208.48,208.68,1501.0
2024-01-22 13:55:00,208.73,208.95,208.73,208.9,5147.0,208.73,208.95,208.73,208.9,5147.0
2024-01-22 14:00:00,208.97,209.17,208.92,209.17,4200.0,208.97,209.17,208.92,209.17,4200.0
2024-01-22 14:05:00,209.07,209.36,209.07,209.26,1450.0,209.07,209.36,209.07,209.26,1450.0
2024-01-22 14:10:00,209.22,209.57,209.21,209.57,2489.0,209.22,209.57,209.21,209.57,2489.0
2024-01-22 14:15:00,209.51,209.85,209.5,209.66,4093.0,209.51,209.85,209.5,209.66,4093.0
2024-01-22 14:20:00,209.66,209.84,209.54,209.84,8636.0,209.66,209.84,209.54,209.84,8636.0
2024-01-22 14:25:00,209.85,209.87,209.36,209.64,9500.0,209.85,209.87,209.36,209.64,9500.0
2024-01-22 14:30:00,209.66,209.87,209.51,209.64,4854.0,209.66,209.87,209.51,209.64,4854.0
2024-01-22 14:35:00,209.64,209.88,209.63,209.76,3596.0,209.64,209.88,209.63,209.76,3596.0
2024-01-22 14:40:00,209.76,209.85,209.57,209.66,3518.0,209.76,209.85,209.57,209.66,3518.0
2024-01-22 14:45:00,209.71,209.72,209.28,209.57,2871.0,209.71,209.72,209.28,209.57,2871.0
2024-01-22 14:50:00,209.64,209.64,209.47,209.59,2400.0,209.64,209.64,209.47,209.59,2400.0
2024-01-22 14:55:00,209.5,209.86,209.48,209.78,4065.0,209.5,209.86,209.48,209.78,4065.0
2024-01-22 15:00:00,209.73,209.77,209.59,209.64,3823.0,209.73,209.77,209.59,209.64,3823.0
2024-01-22 15:05:00,209.65,209.95,209.61,209.93,3132.0,209.65,209.95,209.61,209.93,3132.0
2024-01-22 15:10:00,209.95,210.29,209.93,210.15,5701.0,209.95,210.29,209.93,210.15,5701.0
2024-01-22 15:15:00,210.14,210.4,210.14,210.4,4245.0,210.14,210.4,210.14,210.4,4245.0
2024-01-22 15:20:00,210.34,210.5,210.2,210.5,7704.0,210.34,210.5,210.2,210.5,7704.0
2024-01-22 15:25:00,210.48,210.6,210.14,210.14,8505.0,210.48,210.6,210.14,210.14,8505.0
2024-01-22 15:30:00,210.31,210.65,210.31,210.63,10147.0,210.31,210.65,210.31,210.63,10147.0
2024-01-22 15:35:00,210.52,210.65,210.09,210.31,6487.0,210.52,210.65,210.09,210.31,6487.0
2024-01-22 15:40:00,210.32,210.52,210.2,210.2,14037.0,210.32,210.52,210.2,210.2,14037.0
2024-01-22 15:45:00,210.2,210.61,209.97,210.56,19903.0,210.2,210.61,209.97,210.56,19903.0
2024-01-22 15:50:00,210.52,210.69,209.84,209.88,39494.0,210.52,210.69,209.84,209.88,39494.0
2024-01-22 15:55:00,209.92,209.92,209.28,209.33,107380.0,209.92,209.92,209.28,209.33,107380.0
2024-01-23 09:30:00,210.0,210.43,209.65,209.65,6962.0,210.0,210.43,209.65,209.65,6962.0
2024-01-23 09:35:00,209.66,210.38,209.66,210.38,5838.0,209.66,210.38,209.66,210.38,5838.0
2024-01-23 09:40:00,210.25,210.26,209.06,209.32,2000.0,210.25,210.26,209.06,209.32,2000.0
2024-01-23 09:45:00,209.26,209.68,209.26,209.68,910.0,209.26,209.68,209.26,209.68,910.0
2024-01-23 09:50:00,209.85,209.94,209.82,209.94,600.0,209.85,209.94,209.82,209.94,600.0
2024-01-23 09:55:00,209.62,209.62,209.2,209.33,1101.0,209.62,209.62,209.2,209.33,1101.0
2024-01-23 10:00:00,209.29,209.65,209.11,209.32,2866.0,209.29,209.65,209.11,209.32,2866.0
2024-01-23 10:05:00,209.58,209.73,209.36,209.36,915.0,209.58,209.73,209.36,209.36,915.0
2024-01-23 10:10:00,209.34,209.8,209.34,209.69,2003.0,209.34,209.8,209.34,209.69,2003.0
2024-01-23 10:15:00,209.68,209.94,209.63,209.94,1500.0,209.68,209.94,209.63,209.94,1500.0
2024-01-23 10:20:00,209.67,209.67,209.29,209.3,3708.0,209.67,209.67,209.29,209.3,3708.0
2024-01-23 10:25:00,209.31,209.52,209.3,209.49,2162.0,209.31,209.52,209.3,209.49,2162.0
2024-01-23 10:30:00,209.5,209.51,209.33,209.48,800.0,209.5,209.51,209.33,209.48,800.0
2024-01-23 10:35:00,209.4,209.56,209.28,209.4,18831.0,209.4,209.56,209.28,209.4,18831.0
2024-01-23 10:40:00,209.51,209.55,209.06,209.36,10278.0,209.51,209.55,209.06,209.36,10278.0
2024-01-23 10:45:00,209.19,209.31,208.77,209.31,3110.0,209.19,209.31,208.77,209.31,3110.0
2024-01-23 10:50:00,209.12,209.5,208.92,209.5,2869.0,209.12,209.5,208.92,209.5,2869.0
2024-01-23 10:55:00,209.33,209.83,209.33,209.67,3272.0,209.33,209.83,209.33,209.67,3272.0
2024-01-23 11:00:00,209.61,209.7,209.57,209.59,2081.0,209.61,209.7,209.57,209.59,2081.0
2024-01-23 11:05:00,209.58,209.9,209.49,209.9,2660.0,209.58,209.9,209.49,209.9,2660.0
2024-01-23 11:10:00,209.86,209.86,209.39,209.51,1924.0,209.86,209.86,209.39,209.51,1924.0
2024-01-23 11:15:00,209.45,209.55,209.31,209.48,5656.0,209.45,209.55,209.31,209.48,5656.0
2024-01-23 11:20:00,209.55,209.57,209.29,209.3,4307.0,209.55,209.57,209.29,209.3,4307.0
2024-01-23 11:25:00,209.31,209.33,208.71,209.24,7423.0,209.31,209.33,208.71,209.24,7423.0
2024-01-23 11:30:00,209.01,209.33,209.01,209.06,1668.0,209.01,209.33,209.01,209.06,1668.0
2024-01-23 11:35:00,208.96,209.65,208.95,209.65,2549.0,208.96,209.65,208.95,209.65,2549.0
2024-01-23 11:40:00,209.53,209.63,209.42,209.53,2576.0,209.53,209.63,209.42,209.53,2576.0
2024-01-23 11:45:00,209.58,209.68,209.55,209.55,2851.0,209.58,209.68,209.55,209.55,2851.0
2024-01-23 11:50:00,209.51,209.71,209.51,209.68,2758.0,209.51,209.71,209.51,209.68,2758.0
2024-01-23 11:55:00,209.67,209.68,209.6,209.68,1845.0,209.67,209.68,209.6,209.68,1845.0
2024-01-23 12:00:00,209.75,209.75,209.36,209.36,2110.0,209.75,209.75,209.36,209.36,2110.0
2024-01-23 12:05:00,209.32,209.52,209.32,209.48,1693.0,209.32,209.52,209.32,209.48,1693.0
2024-01-23 12:10:00,209.53,209.53,209.34,209.36,2025.0,209.53,209.53,209.34,209.36,2025.0
2024-01-23 12:15:00,209.3,209.59,209.18,209.52,2955.0,209.3,209.59,209.18,209.52,2955.0
2024-01-23 12:20:00,209.37,209.41,209.23,209.23,1300.0,209.37,209.41,209.23,209.23,1300.0
2024-01-23 12:25:00,209.25,209.37,209.19,209.25,2716.0,209.25,209.37,209.19,209.25,2716.0
2024-01-23 12:30:00,209.25,209.31,209.25,209.31,1129.0,209.25,209.31,209.25,209.31,1129.0
2024-01-23 12:35:00,209.3,209.42,209.24,209.34,1714.0,209.3,209.42,209.24,209.34,1714.0
2024-01-23 12:40:00,209.32,209.46,209.32,209.43,3564.0,209.32,209.46,209.32,209.43,3564.0
2024-01-23 12:45:00,209.44,209.5,209.33,209.35,1500.0,209.44,209.5,209.33,209.35,1500.0
2024-01-23 12:50:00,209.41,209.65,209.4,209.65,1743.0,209.41,209.65,209.4,209.65,1743.0
2024-01-23 12:55:00,209.73,209.98,209.68,209.84,1223.0,209.73,209.98,209.68,209.84,1223.0
2024-01-23 13:00:00,209.84,209.86,209.75,209.83,600.0,209.84,209.86,209.75,209.83,600.0
2024-01-23 13:05:00,209.65,210.01,209.64,209.89,2387.0,209.65,210.01,209.64,209.89,2387.0
2024-01-23 13:10:00,210.08,210.1,209.96,210.1,900.0,210.08,210.1,209.96,210.1,900.0
2024-01-23 13:15:00,210.0,210.18,210.0,210.17,500.0,210.0,210.18,210.0,210.17,500.0
2024-01-23 13:20:00,210.09,210.33,210.09,210.33,1100.0,210.09,210.33,210.09,210.33,1100.0
2024-01-23 13:25:00,210.27,210.58,210.24,210.42,3134.0,210.27,210.58,210.24,210.42,3134.0
2024-01-23 13:30:00,210.34,210.5,210.26,210.49,1600.0,210.34,210.5,210.26,210.49,1600.0
2024-01-23 13:35:00,210.61,210.61,210.37,210.59,2708.0,210.61,210.61,210.37,210.59,2708.0
2024-01-23 13:40:00,210.55,210.95,210.55,210.92,2612.0,210.55,210.95,210.55,210.92,2612.0
2024-01-23 13:45:00,211.0,211.29,211.0,211.24,5728.0,211.0,211.29,211.0,211.24,5728.0
2024-01-23 13:50:00,211.25,211.44,211.18,211.34,3220.0,211.25,211.44,211.18,211.34,3220.0
2024-01-23 13:55:00,211.4,211.4,211.24,211.34,817.0,211.4,211.4,211.24,211.34,817.0
2024-01-23 14:00:00,211.38,211.58,211.38,211.57,1970.0,211.38,211.58,211.38,211.57,1970.0
2024-01-23 14:05:00,211.52,211.75,211.51,211.67,5285.0,211.52,211.75,211.51,211.67,5285.0
2024-01-23 14:10:00,211.57,211.57,211.32,211.35,2527.0,211.57,211.57,211.32,211.35,2527.0
2024-01-23 14:15:00,211.45,211.47,211.31,211.38,3778.0,211.45,211.47,211.31,211.38,3778.0
2024-01-23 14:20:00,211.36,211.4,211.02,211.12,3278.0,211.36,211.4,211.02,211.12,3278.0
2024-01-23 14:25:00,211.12,211.13,210.93,210.93,2069.0,211.12,211.13,210.93,210.93,2069.0
2024-01-23 14:30:00,210.93,211.17,210.76,211.05,2605.0,210.93,211.17,210.76,211.05,2605.0
2024-01-23 14:35:00,211.18,211.5,211.16,211.44,11703.0,211.18,211.5,211.16,211.44,11703.0
2024-01-23 14:40:00,211.43,211.55,211.42,211.55,2451.0,211.43,211.55,211.42,211.55,2451.0
2024-01-23 14:45:00,211.44,211.5,211.38,211.47,2575.0,211.44,211.5,211.38,211.47,2575.0
2024-01-23 14:50:00,211.37,211.59,211.36,211.59,3641.0,211.37,211.59,211.36,211.59,3641.0
2024-01-23 14:55:00,211.64,211.76,211.5,211.58,2780.0,211.64,211.76,211.5,211.58,2780.0
2024-01-23 15:00:00,211.7,211.7,211.37,211.5,1300.0,211.7,211.7,211.37,211.5,1300.0
2024-01-23 15:05:00,211.52,211.75,211.52,211.75,1800.0,211.52,211.75,211.52,211.75,1800.0
2024-01-23 15:10:00,211.72,211.9,211.72,211.81,2460.0,211.72,211.9,211.72,211.81,2460.0
2024-01-23 15:15:00,211.85,211.94,211.74,211.88,2738.0,211.85,211.94,211.74,211.88,2738.0
2024-01-23 15:20:00,211.91,211.94,211.83,211.87,4707.0,211.91,211.94,211.83,211.87,4707.0
2024-01-23 15:25:00,211.89,211.89,211.7,211.8,3131.0,211.89,211.89,211.7,211.8,3131.0
2024-01-23 15:30:00,211.8,211.81,211.66,211.77,6762.0,211.8,211.81,211.66,211.77,6762.0
2024-01-23 15:35:00,211.71,211.8,211.58,211.73,7187.0,211.71,211.8,211.58,211.73,7187.0
2024-01-23 15:40:00,211.73,211.79,211.57,211.66,5818.0,211.73,211.79,211.57,211.66,5818.0
2024-01-23 15:45:00,211.68,212.16,211.68,211.99,14805.0,211.68,212.16,211.68,211.99,14805.0
2024-01-23 15:50:00,211.98,212.42,211.96,212.24,20383.0,211.98,212.42,211.96,212.24,20383.0
2024-01-23 15:55:00,212.23,212.32,211.71,211.78,43533.0,212.23,212.32,211.71,211.78,43533.0
2024-01-24 09:30:00,212.02,212.02,210.91,211.63,20382.0,212.02,212.02,210.91,211.63,20382.0
2024-01-24 09:35:00,211.67,212.38,211.66,211.94,3177.0,211.67,212.38,211.66,211.94,3177.0
2024-01-24 09:40:00,211.49,212.82,211.43,212.62,3435.0,211.49,212.82,211.43,212.62,3435.0
2024-01-24 09:45:00,212.68,213.09,212.25,212.78,4586.0,212.68,213.09,212.25,212.78,4586.0
2024-01-24 09:50:00,212.48,212.73,211.99,212.09,2932.0,212.48,212.73,211.99,212.09,2932.0
2024-01-24 09:55:00,212.26,212.26,211.55,211.77,3601.0,212.26,212.26,211.55,211.77,3601.0
2024-01-24 10:00:00,211.7,212.06,211.34,211.76,8607.0,211.7,212.06,211.34,211.76,8607.0
2024-01-24 10:05:00,211.7,212.23,211.66,211.87,3154.0,211.7,212.23,211.66,211.87,3154.0
2024-01-24 10:10:00,211.86,212.24,211.54,212.15,4834.0,211.86,212.24,211.54,212.15,4834.0
2024-01-24 10:15:00,212.18,212.59,212.18,212.44,6209.0,212.18,212.59,212.18,212.44,6209.0
2024-01-24 10:20:00,212.32,212.64,212.16,212.64,8034.0,212.32,212.64,212.16,212.64,8034.0
2024-01-24 10:25:00,212.59,212.96,212.32,212.9,10918.0,212.59,212.96,212.32,212.9,10918.0
2024-01-24 10:30:00,212.76,212.76,212.5,212.62,3591.0,212.76,212.76,212.5,212.62,3591.0
2024-01-24 10:35:00,212.5,213.41,212.41,213.41,6804.0,212.5,213.41,212.41,213.41,6804.0
2024-01-24 10:40:00,213.37,214.0,213.34,213.61,5351.0,213.37,214.0,213.34,213.61,5351.0
2024-01-24 10:45:00,213.76,214.15,213.65,213.77,8833.0,213.76,214.15,213.65,213.77,8833.0
2024-01-24 10:50:00,213.76,213.76,213.25,213.41,8460.0,213.76,213.76,213.25,213.41,8460.0
2024-01-24 10:55:00,213.41,213.42,212.57,212.76,15894.0,213.41,213.42,212.57,212.76,15894.0
2024-01-24 11:00:00,212.87,212.99,211.84,211.89,4669.0,212.87,212.99,211.84,211.89,4669.0
2024-01-24 11:05:00,211.85,212.06,211.78,211.91,2927.0,211.85,212.06,211.78,211.91,2927.0
2024-01-24 11:10:00,211.93,211.93,211.53,211.59,5179.0,211.93,211.93,211.53,211.59,5179.0
2024-01-24 11:15:00,211.52,211.62,211.23,211.47,4215.0,211.52,211.62,211.23,211.47,4215.0
2024-01-24 11:20:00,211.47,211.76,211.47,211.56,3588.0,211.47,211.76,211.47,211.56,3588.0
2024-01-24 11:25:00,211.58,211.88,211.58,211.83,2047.0,211.58,211.88,211.58,211.83,2047.0
2024-01-24 11:30:00,211.8,211.83,211.47,211.48,3190.0,211.8,211.83,211.47,211.48,3190.0
2024-01-24 11:35:00,211.42,211.64,211.32,211.53,2303.0,211.42,211.64,211.32,211.53,2303.0
2024-01-24 11:40:00,211.57,211.87,211.56,211.63,2542.0,211.57,211.87,211.56,211.63,2542.0
2024-01-24 11:45:00,211.82,211.94,211.74,211.94,1108.0,211.82,211.94,211.74,211.94,1108.0
2024-01-24 11:50:00,211.93,212.53,211.93,212.42,3447.0,211.93,212.53,211.93,212.42,3447.0
2024-01-24 11:55:00,212.2,212.23,212.05,212.12,2106.0,212.2,212.23,212.05,212.12,2106.0
2024-01-24 12:00:00,212.11,212.2,212.03,212.07,1147.0,212.11,212.2,212.03,212.07,1147.0
2024-01-24 12:05:00,212.16,212.38,212.08,212.38,1432.0,212.16,212.38,212.08,212.38,1432.0
2024-01-24 12:10:00,212.3,212.63,212.28,212.55,12723.0,212.3,212.63,212.28,212.55,12723.0
2024-01-24 12:15:00,212.54,212.82,212.5,212.66,2701.0,212.54,212.82,212.5,212.66,2701.0
2024-01-24 12:20:00,212.66,212.66,212.42,212.55,1470.0,212.66,212.66,212.42,212.55,1470.0
2024-01-24 12:25:00,212.67,212.83,212.46,212.52,3060.0,212.67,212.83,212.46,212.52,3060.0
2024-01-24 12:30:00,212.53,212.84,212.45,212.84,4103.0,212.53,212.84,212.45,212.84,4103.0
2024-01-24 12:35:00,212.85,212.92,212.78,212.92,4809.0,212.85,212.92,212.78,212.92,4809.0
2024-01-24 12:40:00,212.93,212.97,212.8,212.84,4960.0,212.93,212.97,212.8,212.84,4960.0
2024-01-24 12:45:00,212.89,212.98,212.81,212.93,2520.0,212.89,212.98,212.81,212.93,2520.0
2024-01-24 12:50:00,212.93,213.02,212.82,212.96,4347.0,212.93,213.02,212.82,212.96,4347.0
2024-01-24 12:55:00,212.93,212.93,212.7,212.85,1200.0,212.93,212.93,212.7,212.85,1200.0
2024-01-24 13:00:00,212.82,212.83,212.51,212.53,3322.0,212.82,212.83,212.51,212.53,3322.0
2024-01-24 13:05:00,212.47,212.55,212.04,212.05,6514.0,212.47,212.55,212.04,212.05,6514.0
2024-01-24 13:10:00,212.21,212.25,211.88,211.99,3137.0,212.21,212.25,211.88,211.99,3137.0
2024-01-24 13:15:00,211.81,211.98,211.63,211.67,2248.0,211.81,211.98,211.63,211.67,2248.0
2024-01-24 13:20:00,211.77,211.78,211.58,211.62,1361.0,211.77,211.78,211.58,211.62,1361.0
2024-01-24 13:25:00,211.59,211.81,211.59,211.63,2352.0,211.59,211.81,211.59,211.63,2352.0
2024-01-24 13:30:00,211.59,211.63,211.4,211.63,1118.0,211.59,211.63,211.4,211.63,1118.0
2024-01-24 13:35:00,211.63,211.63,211.07,211.08,1719.0,211.63,211.63,211.07,211.08,1719.0
2024-01-24 13:40:00,210.81,210.99,210.6,210.61,3145.0,210.81,210.99,210.6,210.61,3145.0
2024-01-24 13:45:00,210.35,210.65,210.19,210.5,5192.0,210.35,210.65,210.19,210.5,5192.0
2024-01-24 13:50:00,210.39,210.55,210.22,210.45,3146.0,210.39,210.55,210.22,210.45,3146.0
2024-01-24 13:55:00,210.38,210.43,210.25,210.36,4074.0,210.38,210.43,210.25,210.36,4074.0
2024-01-24 14:00:00,210.44,211.09,210.36,210.99,6236.0,210.44,211.09,210.36,210.99,6236.0
2024-01-24 14:05:00,211.04,211.14,210.87,211.05,2131.0,211.04,211.14,210.87,211.05,2131.0
2024-01-24 14:10:00,211.0,211.41,210.83,211.37,6727.0,211.0,211.41,210.83,211.37,6727.0
2024-01-24 14:15:00,211.34,211.4,211.01,211.06,3901.0,211.34,211.4,211.01,211.06,3901.0
2024-01-24 14:20:00,211.11,211.11,210.53,210.6,3655.0,211.11,211.11,210.53,210.6,3655.0
2024-01-24 14:25:00,210.71,210.89,210.58,210.58,2444.0,210.71,210.89,210.58,210.58,2444.0
2024-01-24 14:30:00,210.64,210.73,210.37,210.37,2145.0,210.64,210.73,210.37,210.37,2145.0
2024-01-24 14:35:00,210.5,210.67,210.41,210.64,2669.0,210.5,210.67,210.41,210.64,2669.0
2024-01-24 14:40:00,210.68,210.95,210.62,210.95,3920.0,210.68,210.95,210.62,210.95,3920.0
2024-01-24 14:45:00,210.97,211.09,210.91,210.98,1821.0,210.97,211.09,210.91,210.98,1821.0
2024-01-24 14:50:00,210.93,211.12,210.87,210.95,2869.0,210.93,211.12,210.87,210.95,2869.0
2024-01-24 14:55:00,210.86,210.94,210.66,210.81,3166.0,210.86,210.94,210.66,210.81,3166.0
2024-01-24 15:00:00,210.73,210.74,210.5,210.7,4517.0,210.73,210.74,210.5,210.7,4517.0
2024-01-24 15:05:00,210.64,210.99,210.63,210.82,3427.0,210.64,210.99,210.63,210.82,3427.0
2024-01-24 15:10:00,210.79,210.79,210.24,210.24,3117.0,210.79,210.79,210.24,210.24,3117.0
2024-01-24 15:15:00,210.15,210.19,210.04,210.05,4119.0,210.15,210.19,210.04,210.05,4119.0
2024-01-24 15:20:00,210.06,210.2,209.96,210.16,2114.0,210.06,210.2,209.96,210.16,2114.0
2024-01-24 15:25:00,210.15,210.15,209.76,209.89,2803.0,210.15,210.15,209.76,209.89,2803.0
2024-01-24 15:30:00,209.78,209.88,209.62,209.66,3758.0,209.78,209.88,209.62,209.66,3758.0
2024-01-24 15:35:00,209.61,209.71,209.58,209.64,3374.0,209.61,209.71,209.58,209.64,3374.0
2024-01-24 15:40:00,209.67,210.0,209.64,209.92,5934.0,209.67,210.0,209.64,209.92,5934.0
2024-01-24 15:45:00,209.93,209.96,209.64,209.68,5464.0,209.93,209.96,209.64,209.68,5464.0
2024-01-24 15:50:00,209.61,209.7,209.21,209.42,17103.0,209.61,209.7,209.21,209.42,17103.0
2024-01-24 15:55:00,209.47,209.72,208.95,209.1,46459.0,209.47,209.72,208.95,209.1,46459.0
2024-01-25 09:30:00,209.63,209.64,208.0,208.92,12092.0,209.63,209.64,208.0,208.92,12092.0
2024-01-25 09:35:00,209.09,209.37,208.27,208.27,2555.0,209.09,209.37,208.27,208.27,2555.0
2024-01-25 09:40:00,208.01,208.5,207.41,208.1,4298.0,208.01,208.5,207.41,208.1,4298.0
2024-01-25 09:45:00,207.77,208.41,207.76,207.97,4296.0,207.77,208.41,207.76,207.97,4296.0
2024-01-25 09:50:00,207.74,208.33,207.68,208.04,4876.0,207.74,208.33,207.68,208.04,4876.0
2024-01-25 09:55:00,208.04,208.25,207.67,207.67,4739.0,208.04,208.25,207.67,207.67,4739.0
2024-01-25 10:00:00,207.67,208.31,207.01,207.23,7342.0,207.67,208.31,207.01,207.23,7342.0
2024-01-25 10:05:00,207.35,207.9,207.3,207.89,4670.0,207.35,207.9,207.3,207.89,4670.0
2024-01-25 10:10:00,208.01,208.01,207.6,207.7,2303.0,208.01,208.01,207.6,207.7,2303.0
2024-01-25 10:15:00,207.74,207.9,207.39,207.62,1695.0,207.74,207.9,207.39,207.62,1695.0
2024-01-25 10:20:00,207.61,208.07,207.56,207.78,2041.0,207.61,208.07,207.56,207.78,2041.0
2024-01-25 10:25:00,207.67,207.95,207.33,207.34,814.0,207.67,207.95,207.33,207.34,814.0
2024-01-25 10:30:00,207.79,207.79,207.11,207.12,1455.0,207.79,207.79,207.11,207.12,1455.0
2024-01-25 10:35:00,207.19,207.19,206.92,207.01,2559.0,207.19,207.19,206.92,207.01,2559.0
2024-01-25 10:40:00,207.23,207.44,207.18,207.3,1119.0,207.23,207.44,207.18,207.3,1119.0
2024-01-25 10:45:00,207.31,207.35,206.97,206.97,1420.0,207.31,207.35,206.97,206.97,1420.0
2024-01-25 10:50:00,207.04,207.04,206.59,206.67,2194.0,207.04,207.04,206.59,206.67,2194.0
2024-01-25 10:55:00,206.84,206.97,206.8,206.94,1925.0,206.84,206.97,206.8,206.94,1925.0
2024-01-25 11:00:00,206.8,206.86,206.55,206.86,1577.0,206.8,206.86,206.55,206.86,1577.0
2024-01-25 11:05:00,206.91,207.17,206.91,207.06,1138.0,206.91,207.17,206.91,207.06,1138.0
2024-01-25 11:10:00,207.06,207.47,207.05,207.3,8261.0,207.06,207.47,207.05,207.3,8261.0
2024-01-25 11:15:00,207.26,207.48,207.13,207.28,2461.0,207.26,207.48,207.13,207.28,2461.0
2024-01-25 11:20:00,207.16,207.17,206.88,207.06,1630.0,207.16,207.17,206.88,207.06,1630.0
2024-01-25 11:25:00,206.99,207.16,206.83,207.16,2406.0,206.99,207.16,206.83,207.16,2406.0
2024-01-25 11:30:00,207.17,207.17,206.97,207.02,963.0,207.17,207.17,206.97,207.02,963.0
2024-01-25 11:35:00,207.04,207.29,207.04,207.11,1811.0,207.04,207.29,207.04,207.11,1811.0
2024-01-25 11:40:00,207.13,207.13,206.94,207.04,1436.0,207.13,207.13,206.94,207.04,1436.0
2024-01-25 11:45:00,206.99,207.52,206.99,207.42,711.0,206.99,207.52,206.99,207.42,711.0
2024-01-25 11:50:00,207.36,207.37,207.16,207.19,3599.0,207.36,207.37,207.16,207.19,3599.0
2024-01-25 11:55:00,207.1,207.27,206.88,207.18,3042.0,207.1,207.27,206.88,207.18,3042.0
2024-01-25 12:00:00,207.27,207.27,206.82,206.86,1200.0,207.27,207.27,206.82,206.86,1200.0
2024-01-25 12:05:00,206.86,206.86,206.56,206.73,1451.0,206.86,206.86,206.56,206.73,1451.0
2024-01-25 12:10:00,206.64,207.0,206.64,206.96,3492.0,206.64,207.0,206.64,206.96,3492.0
2024-01-25 12:15:00,206.88,207.4,206.88,207.3,12406.0,206.88,207.4,206.88,207.3,12406.0
2024-01-25 12:20:00,207.14,207.16,207.02,207.03,1869.0,207.14,207.16,207.02,207.03,1869.0
2024-01-25 12:25:00,207.01,207.25,207.01,207.09,2262.0,207.01,207.25,207.01,207.09,2262.0
2024-01-25 12:30:00,206.92,206.92,206.63,206.7,12050.0,206.92,206.92,206.63,206.7,12050.0
2024-01-25 12:35:00,206.64,206.81,206.46,206.75,7407.0,206.64,206.81,206.46,206.75,7407.0
2024-01-25 12:40:00,206.8,206.8,206.67,206.68,1042.0,206.8,206.8,206.67,206.68,1042.0
2024-01-25 12:45:00,206.84,206.88,206.49,206.68,2800.0,206.84,206.88,206.49,206.68,2800.0
2024-01-25 12:50:00,206.54,206.87,206.53,206.86,2988.0,206.54,206.87,206.53,206.86,2988.0
2024-01-25 12:55:00,206.87,207.14,206.76,206.89,3820.0,206.87,207.14,206.76,206.89,3820.0
2024-01-25 13:00:00,206.89,207.08,206.8,206.92,2095.0,206.89,207.08,206.8,206.92,2095.0
2024-01-25 13:05:00,207.04,207.14,207.01,207.06,1106.0,207.04,207.14,207.01,207.06,1106.0
2024-01-25 13:10:00,206.97,207.06,206.81,207.06,1347.0,206.97,207.06,206.81,207.06,1347.0
2024-01-25 13:15:00,206.79,206.85,206.47,206.7,1224.0,206.79,206.85,206.47,206.7,1224.0
2024-01-25 13:20:00,206.7,206.7,206.5,206.52,1055.0,206.7,206.7,206.5,206.52,1055.0
2024-01-25 13:25:00,206.64,206.72,206.54,206.55,2213.0,206.64,206.72,206.54,206.55,2213.0
2024-01-25 13:30:00,206.49,206.58,206.37,206.37,1400.0,206.49,206.58,206.37,206.37,1400.0
2024-01-25 13:35:00,206.48,206.74,206.48,206.69,1068.0,206.48,206.74,206.48,206.69,1068.0
2024-01-25 13:40:00,206.7,206.91,206.7,206.91,400.0,206.7,206.91,206.7,206.91,400.0
2024-01-25 13:45:00,206.75,206.85,206.61,206.83,2564.0,206.75,206.85,206.61,206.83,2564.0
2024-01-25 13:50:00,206.71,206.86,206.6,206.74,2440.0,206.71,206.86,206.6,206.74,2440.0
2024-01-25 13:55:00,206.7,206.74,206.58,206.7,2919.0,206.7,206.74,206.58,206.7,2919.0
2024-01-25 14:00:00,206.53,206.74,206.35,206.74,1879.0,206.53,206.74,206.35,206.74,1879.0
2024-01-25 14:05:00,206.71,206.72,206.42,206.59,4531.0,206.71,206.72,206.42,206.59,4531.0
2024-01-25 14:10:00,206.6,206.67,206.5,206.67,2243.0,206.6,206.67,206.5,206.67,2243.0
2024-01-25 14:15:00,206.74,206.75,206.43,206.55,2733.0,206.74,206.75,206.43,206.55,2733.0
2024-01-25 14:20:00,206.57,206.59,206.39,206.45,1530.0,206.57,206.59,206.39,206.45,1530.0
2024-01-25 14:25:00,206.39,206.82,206.22,206.67,5695.0,206.39,206.82,206.22,206.67,5695.0
2024-01-25 14:30:00,206.62,206.8,206.62,206.73,1101.0,206.62,206.8,206.62,206.73,1101.0
2024-01-25 14:35:00,206.65,206.83,206.49,206.72,3024.0,206.65,206.83,206.49,206.72,3024.0
2024-01-25 14:40:00,206.87,206.87,206.49,206.59,1004.0,206.87,206.87,206.49,206.59,1004.0
2024-01-25 14:45:00,206.72,206.97,206.71,206.84,6395.0,206.72,206.97,206.71,206.84,6395.0
2024-01-25 14:50:00,206.83,207.23,206.76,207.16,2000.0,206.83,207.23,206.76,207.16,2000.0
2024-01-25 14:55:00,207.17,207.39,207.14,207.14,7909.0,207.17,207.39,207.14,207.14,7909.0
2024-01-25 15:00:00,207.12,207.22,207.07,207.08,2194.0,207.12,207.22,207.07,207.08,2194.0
2024-01-25 15:05:00,207.09,207.16,207.0,207.14,2551.0,207.09,207.16,207.0,207.14,2551.0
2024-01-25 15:10:00,207.05,207.13,206.94,206.94,2390.0,207.05,207.13,206.94,206.94,2390.0
2024-01-25 15:15:00,207.08,207.16,207.03,207.16,1342.0,207.08,207.16,207.03,207.16,1342.0
2024-01-25 15:20:00,207.24,207.41,207.1,207.2,7112.0,207.24,207.41,207.1,207.2,7112.0
2024-01-25 15:25:00,207.09,207.23,207.02,207.23,1515.0,207.09,207.23,207.02,207.23,1515.0
2024-01-25 15:30:00,207.23,207.45,207.11,207.33,8746.0,207.23,207.45,207.11,207.33,8746.0
2024-01-25 15:35:00,207.36,207.44,207.29,207.44,5653.0,207.36,207.44,207.29,207.44,5653.0
2024-01-25 15:40:00,207.47,207.67,207.45,207.63,3669.0,207.47,207.67,207.45,207.63,3669.0
2024-01-25 15:45:00,207.65,207.85,207.49,207.84,6737.0,207.65,207.85,207.49,207.84,6737.0
2024-01-25 15:50:00,207.91,208.23,207.9,208.15,18627.0,207.91,208.23,207.9,208.15,18627.0
2024-01-25 15:55:00,208.15,208.25,208.0,208.19,36801.0,208.15,208.25,208.0,208.19,36801.0
2024-01-26 09:30:00,208.2,209.27,208.2,209.27,7911.0,208.2,209.27,208.2,209.27,7911.0
2024-01-26 09:35:00,209.5,209.5,208.93,208.93,2060.0,209.5,209.5,208.93,208.93,2060.0
2024-01-26 09:40:00,209.54,209.72,209.39,209.39,11844.0,209.54,209.72,209.39,209.39,11844.0
2024-01-26 09:45:00,209.5,209.7,209.26,209.59,3786.0,209.5,209.7,209.26,209.59,3786.0
2024-01-26 09:50:00,209.62,209.62,209.37,209.4,2500.0,209.62,209.62,209.37,209.4,2500.0
2024-01-26 09:55:00,209.51,209.75,209.31,209.74,1119.0,209.51,209.75,209.31,209.74,1119.0
2024-01-26 10:00:00,209.8,209.88,209.07,209.25,14187.0,209.8,209.88,209.07,209.25,14187.0
2024-01-26 10:05:00,209.22,209.22,208.35,208.35,2228.0,209.22,209.22,208.35,208.35,2228.0
2024-01-26 10:10:00,208.34,208.35,208.04,208.13,2564.0,208.34,208.35,208.04,208.13,2564.0
2024-01-26 10:15:00,208.11,208.15,207.78,208.15,3167.0,208.11,208.15,207.78,208.15,3167.0
2024-01-26 10:20:00,208.08,208.36,208.07,208.18,2058.0,208.08,208.36,208.07,208.18,2058.0
2024-01-26 10:25:00,208.28,208.38,208.04,208.04,3675.0,208.28,208.38,208.04,208.04,3675.0
2024-01-26 10:30:00,208.15,208.61,207.9,208.46,3805.0,208.15,208.61,207.9,208.46,3805.0
2024-01-26 10:35:00,208.32,208.53,208.23,208.38,1488.0,208.32,208.53,208.23,208.38,1488.0
2024-01-26 10:40:00,208.36,208.58,208.35,208.47,795.0,208.36,208.58,208.35,208.47,795.0
2024-01-26 10:45:00,208.47,208.51,208.35,208.36,1091.0,208.47,208.51,208.35,208.36,1091.0
2024-01-26 10:50:00,208.59,209.02,208.53,209.02,4868.0,208.59,209.02,208.53,209.02,4868.0
2024-01-26 10:55:00,209.02,209.29,209.02,209.24,3345.0,209.02,209.29,209.02,209.24,3345.0
2024-01-26 11:00:00,209.26,209.27,209.03,209.15,3489.0,209.26,209.27,209.03,209.15,3489.0
2024-01-26 11:05:00,209.06,209.27,208.97,209.27,1347.0,209.06,209.27,208.97,209.27,1347.0
2024-01-26 11:10:00,209.12,209.12,209.11,209.11,200.0,209.12,209.12,209.11,209.11,200.0
2024-01-26 11:15:00,209.07,209.14,209.06,209.14,421.0,209.07,209.14,209.06,209.14,421.0
2024-01-26 11:20:00,208.98,209.13,208.89,209.09,887.0,208.98,209.13,208.89,209.09,887.0
2024-01-26 11:25:00,209.18,209.27,209.15,209.21,699.0,209.18,209.27,209.15,209.21,699.0
2024-01-26 11:30:00,209.2,209.27,209.15,209.27,800.0,209.2,209.27,209.15,209.27,800.0
2024-01-26 11:35:00,209.2,209.2,208.8,208.81,657.0,209.2,209.2,208.8,208.81,657.0
2024-01-26 11:40:00,208.86,209.04,208.85,209.0,803.0,208.86,209.04,208.85,209.0,803.0
2024-01-26 11:45:00,209.06,209.07,209.02,209.06,691.0,209.06,209.07,209.02,209.06,691.0
2024-01-26 11:50:00,209.19,209.29,209.11,209.29,6000.0,209.19,209.29,209.11,209.29,6000.0
2024-01-26 11:55:00,209.33,209.42,209.32,209.36,300.0,209.33,209.42,209.32,209.36,300.0
2024-01-26 12:00:00,209.44,209.48,209.43,209.44,837.0,209.44,209.48,209.43,209.44,837.0
2024-01-26 12:05:00,209.49,209.49,209.35,209.35,1131.0,209.49,209.49,209.35,209.35,1131.0
2024-01-26 12:10:00,209.33,209.51,209.21,209.51,1930.0,209.33,209.51,209.21,209.51,1930.0
2024-01-26 12:15:00,209.59,209.65,209.58,209.58,600.0,209.59,209.65,209.58,209.58,600.0
2024-01-26 12:20:00,209.69,209.69,209.46,209.49,1410.0,209.69,209.69,209.46,209.49,1410.0
2024-01-26 12:25:00,209.37,209.41,209.37,209.37,336.0,209.37,209.41,209.37,209.37,336.0
2024-01-26 12:30:00,209.11,209.11,208.96,208.96,1050.0,209.11,209.11,208.96,208.96,1050.0
2024-01-26 12:35:00,208.95,208.95,208.57,208.63,600.0,208.95,208.95,208.57,208.63,600.0
2024-01-26 12:40:00,208.75,208.8,208.56,208.56,601.0,208.75,208.8,208.56,208.56,601.0
2024-01-26 12:45:00,208.64,208.7,208.44,208.44,600.0,208.64,208.7,208.44,208.44,600.0
2024-01-26 12:50:00,208.45,208.6,208.32,208.6,2262.0,208.45,208.6,208.32,208.6,2262.0
2024-01-26 12:55:00,208.42,208.42,208.42,208.42,100.0,208.42,208.42,208.42,208.42,100.0
2024-01-26 13:00:00,208.38,208.66,208.37,208.45,1073.0,208.38,208.66,208.37,208.45,1073.0
2024-01-26 13:05:00,208.51,208.56,208.35,208.46,4007.0,208.51,208.56,208.35,208.46,4007.0
2024-01-26 13:10:00,208.53,208.96,208.51,208.81,1714.0,208.53,208.96,208.51,208.81,1714.0
2024-01-26 13:15:00,208.81,208.82,208.61,208.63,1000.0,208.81,208.82,208.61,208.63,1000.0
2024-01-26 13:20:00,208.83,208.83,208.77,208.77,424.0,208.83,208.83,208.77,208.77,424.0
2024-01-26 13:25:00,208.62,208.83,208.62,208.76,1314.0,208.62,208.83,208.62,208.76,1314.0
2024-01-26 13:30:00,208.67,208.8,208.61,208.63,1671.0,208.67,208.8,208.61,208.63,1671.0
2024-01-26 13:35:00,208.67,208.71,208.59,208.59,763.0,208.67,208.71,208.59,208.59,763.0
2024-01-26 13:40:00,208.56,208.63,208.45,208.61,1286.0,208.56,208.63,208.45,208.61,1286.0
2024-01-26 13:45:00,208.61,208.61,208.61,208.61,0.0,208.61,208.61,208.61,208.61,0.0
2024-01-26 13:50:00,208.37,208.48,208.33,208.39,1428.0,208.37,208.48,208.33,208.39,1428.0
2024-01-26 13:55:00,208.3,208.3,208.19,208.28,2320.0,208.3,208.3,208.19,208.28,2320.0
2024-01-26 14:00:00,208.25,208.56,208.24,208.56,1111.0,208.25,208.56,208.24,208.56,1111.0
2024-01-26 14:05:00,208.59,208.68,208.58,208.66,1370.0,208.59,208.68,208.58,208.66,1370.0
2024-01-26 14:10:00,208.56,208.57,208.55,208.55,300.0,208.56,208.57,208.55,208.55,300.0
2024-01-26 14:15:00,208.66,208.84,208.66,208.78,500.0,208.66,208.84,208.66,208.78,500.0
2024-01-26 14:20:00,208.68,208.75,208.68,208.75,425.0,208.68,208.75,208.68,208.75,425.0
2024-01-26 14:25:00,208.56,208.78,208.56,208.68,1200.0,208.56,208.78,208.56,208.68,1200.0
2024-01-26 14:30:00,208.61,208.61,208.56,208.56,200.0,208.61,208.61,208.56,208.56,200.0
2024-01-26 14:35:00,208.66,208.75,208.55,208.75,1179.0,208.66,208.75,208.55,208.75,1179.0
2024-01-26 14:40:00,208.61,208.78,208.61,208.78,220.0,208.61,208.78,208.61,208.78,220.0
2024-01-26 14:45:00,208.79,208.79,208.65,208.73,922.0,208.79,208.79,208.65,208.73,922.0
2024-01-26 14:50:00,208.75,208.85,208.65,208.65,2011.0,208.75,208.85,208.65,208.65,2011.0
2024-01-26 14:55:00,208.61,208.76,208.53,208.76,900.0,208.61,208.76,208.53,208.76,900.0
2024-01-26 15:00:00,208.94,208.95,208.73,208.81,1500.0,208.94,208.95,208.73,208.81,1500.0
2024-01-26 15:05:00,208.8,208.88,208.77,208.88,1100.0,208.8,208.88,208.77,208.88,1100.0
2024-01-26 15:10:00,208.88,209.25,208.88,209.23,2467.0,208.88,209.25,208.88,209.23,2467.0
2024-01-26 15:15:00,209.3,209.37,209.3,209.31,950.0,209.3,209.37,209.3,209.31,950.0
2024-01-26 15:20:00,209.27,209.32,209.15,209.26,7196.0,209.27,209.32,209.15,209.26,7196.0
2024-01-26 15:25:00,209.33,209.4,209.22,209.25,5214.0,209.33,209.4,209.22,209.25,5214.0
2024-01-26 15:30:00,209.25,209.25,208.95,209.03,3475.0,209.25,209.25,208.95,209.03,3475.0
2024-01-26 15:35:00,209.03,209.13,208.82,208.84,3050.0,209.03,209.13,208.82,208.84,3050.0
2024-01-26 15:40:00,208.85,208.86,208.74,208.74,5494.0,208.85,208.86,208.74,208.74,5494.0
2024-01-26 15:45:00,208.66,209.0,208.66,208.99,3804.0,208.66,209.0,208.66,208.99,3804.0
2024-01-26 15:50:00,209.02,209.02,208.65,208.76,8102.0,209.02,209.02,208.65,208.76,8102.0
2024-01-26 15:55:00,208.79,208.87,208.58,208.73,21358.0,208.79,208.87,208.58,208.73,21358.0
2024-01-29 09:30:00,209.25,209.73,208.74,208.86,9423.0,209.25,209.73,208.74,208.86,9423.0
2024-01-29 09:35:00,209.13,209.94,209.01,209.92,1849.0,209.13,209.94,209.01,209.92,1849.0
2024-01-29 09:40:00,210.0,210.47,210.0,210.17,3532.0,210.0,210.47,210.0,210.17,3532.0
2024-01-29 09:45:00,209.89,209.98,209.75,209.87,2326.0,209.89,209.98,209.75,209.87,2326.0
2024-01-29 09:50:00,209.88,210.43,209.52,209.53,8378.0,209.88,210.43,209.52,209.53,8378.0
2024-01-29 09:55:00,209.94,209.94,209.16,209.69,39367.0,209.94,209.94,209.16,209.69,39367.0
2024-01-29 10:00:00,209.69,209.77,209.15,209.15,10937.0,209.69,209.77,209.15,209.15,10937.0
2024-01-29 10:05:00,209.39,209.69,209.34,209.61,16309.0,209.39,209.69,209.34,209.61,16309.0
2024-01-29 10:10:00,209.58,209.75,209.36,209.72,8786.0,209.58,209.75,209.36,209.72,8786.0
2024-01-29 10:15:00,209.72,209.83,209.37,209.38,2308.0,209.72,209.83,209.37,209.38,2308.0
2024-01-29 10:20:00,209.51,209.55,209.16,209.34,3232.0,209.51,209.55,209.16,209.34,3232.0
2024-01-29 10:25:00,209.24,209.26,209.09,209.2,700.0,209.24,209.26,209.09,209.2,700.0
2024-01-29 10:30:00,209.18,209.36,209.08,209.18,2666.0,209.18,209.36,209.08,209.18,2666.0
2024-01-29 10:35:00,209.17,209.29,208.92,209.29,2937.0,209.17,209.29,208.92,209.29,2937.0
2024-01-29 10:40:00,209.26,209.31,209.08,209.13,2163.0,209.26,209.31,209.08,209.13,2163.0
2024-01-29 10:45:00,209.13,209.4,209.05,209.11,2820.0,209.13,209.4,209.05,209.11,2820.0
2024-01-29 10:50:00,209.18,209.33,209.02,209.02,1143.0,209.18,209.33,209.02,209.02,1143.0
2024-01-29 10:55:00,209.19,209.35,209.01,209.1,2000.0,209.19,209.35,209.01,209.1,2000.0
2024-01-29 11:00:00,209.1,209.1,208.94,208.94,1500.0,209.1,209.1,208.94,208.94,1500.0
2024-01-29 11:05:00,208.76,208.99,208.51,208.97,3841.0,208.76,208.99,208.51,208.97,3841.0
2024-01-29 11:10:00,208.97,208.99,208.61,208.61,1715.0,208.97,208.99,208.61,208.61,1715.0
2024-01-29 11:15:00,208.73,209.02,208.6,208.96,2456.0,208.73,209.02,208.6,208.96,2456.0
2024-01-29 11:20:00,208.92,209.02,208.35,208.35,1757.0,208.92,209.02,208.35,208.35,1757.0
2024-01-29 11:25:00,208.37,208.37,208.11,208.25,2680.0,208.37,208.37,208.11,208.25,2680.0
2024-01-29 11:30:00,208.26,208.37,208.23,208.34,1001.0,208.26,208.37,208.23,208.34,1001.0
2024-01-29 11:35:00,208.2,208.42,208.07,208.28,2268.0,208.2,208.42,208.07,208.28,2268.0
2024-01-29 11:40:00,208.28,208.52,208.22,208.41,1630.0,208.28,208.52,208.22,208.41,1630.0
2024-01-29 11:45:00,208.4,208.61,208.36,208.52,1394.0,208.4,208.61,208.36,208.52,1394.0
2024-01-29 11:50:00,208.53,208.61,208.48,208.52,2239.0,208.53,208.61,208.48,208.52,2239.0
2024-01-29 11:55:00,208.58,209.01,208.58,208.95,3754.0,208.58,209.01,208.58,208.95,3754.0
2024-01-29 12:00:00,208.98,208.98,208.71,208.81,3295.0,208.98,208.98,208.71,208.81,3295.0
2024-01-29 12:05:00,208.76,209.26,208.69,209.26,13081.0,208.76,209.26,208.69,209.26,13081.0
2024-01-29 12:10:00,209.28,209.59,208.85,208.91,35213.0,209.28,209.59,208.85,208.91,35213.0
2024-01-29 12:15:00,208.76,209.23,208.76,209.07,4106.0,208.76,209.23,208.76,209.07,4106.0
2024-01-29 12:20:00,209.02,209.27,209.01,209.26,5457.0,209.02,209.27,209.01,209.26,5457.0
2024-01-29 12:25:00,209.38,209.38,209.23,209.28,1012.0,209.38,209.38,209.23,209.28,1012.0
2024-01-29 12:30:00,209.31,209.62,209.3,209.6,2118.0,209.31,209.62,209.3,209.6,2118.0
2024-01-29 12:35:00,209.59,209.65,209.42,209.56,2598.0,209.59,209.65,209.42,209.56,2598.0
2024-01-29 12:40:00,209.39,209.67,209.39,209.48,3965.0,209.39,209.67,209.39,209.48,3965.0
2024-01-29 12:45:00,209.62,209.63,209.3,209.49,4911.0,209.62,209.63,209.3,209.49,4911.0
2024-01-29 12:50:00,209.6,209.64,209.5,209.5,1613.0,209.6,209.64,209.5,209.5,1613.0
2024-01-29 12:55:00,209.62,209.71,209.49,209.5,3316.0,209.62,209.71,209.49,209.5,3316.0
2024-01-29 13:00:00,209.54,209.62,209.39,209.5,4671.0,209.54,209.62,209.39,209.5,4671.0
2024-01-29 13:05:00,209.51,209.76,209.5,209.69,2478.0,209.51,209.76,209.5,209.69,2478.0
2024-01-29 13:10:00,209.59,209.59,209.46,209.54,1185.0,209.59,209.59,209.46,209.54,1185.0
2024-01-29 13:15:00,209.47,209.49,209.45,209.45,500.0,209.47,209.49,209.45,209.45,500.0
2024-01-29 13:20:00,209.37,209.61,209.35,209.51,4503.0,209.37,209.61,209.35,209.51,4503.0
2024-01-29 13:25:00,209.53,209.81,209.53,209.75,4281.0,209.53,209.81,209.53,209.75,4281.0
2024-01-29 13:30:00,209.84,209.88,209.82,209.84,2013.0,209.84,209.88,209.82,209.84,2013.0
2024-01-29 13:35:00,209.8,210.0,209.8,210.0,4701.0,209.8,210.0,209.8,210.0,4701.0
2024-01-29 13:40:00,210.0,210.18,209.99,210.18,1700.0,210.0,210.18,209.99,210.18,1700.0
2024-01-29 13:45:00,210.11,210.12,210.03,210.12,1300.0,210.11,210.12,210.03,210.12,1300.0
2024-01-29 13:50:00,210.0,210.07,209.95,209.97,3018.0,210.0,210.07,209.95,209.97,3018.0
2024-01-29 13:55:00,210.0,210.06,209.93,210.0,2250.0,210.0,210.06,209.93,210.0,2250.0
2024-01-29 14:00:00,210.02,210.33,210.02,210.32,3871.0,210.02,210.33,210.02,210.32,3871.0
2024-01-29 14:05:00,210.42,210.44,210.3,210.43,5070.0,210.42,210.44,210.3,210.43,5070.0
2024-01-29 14:10:00,210.48,210.68,210.48,210.62,2291.0,210.48,210.68,210.48,210.62,2291.0
2024-01-29 14:15:00,210.69,210.77,210.55,210.7,16305.0,210.69,210.77,210.55,210.7,16305.0
2024-01-29 14:20:00,210.67,210.92,210.62,210.71,29398.0,210.67,210.92,210.62,210.71,29398.0
2024-01-29 14:25:00,210.6,210.81,210.59,210.75,1700.0,210.6,210.81,210.59,210.75,1700.0
2024-01-29 14:30:00,210.75,210.91,210.74,210.91,1877.0,210.75,210.91,210.74,210.91,1877.0
2024-01-29 14:35:00,210.87,211.01,210.84,210.97,2134.0,210.87,211.01,210.84,210.97,2134.0
2024-01-29 14:40:00,210.99,211.21,210.99,211.12,3100.0,210.99,211.21,210.99,211.12,3100.0
2024-01-29 14:45:00,211.17,211.28,211.05,211.05,3607.0,211.17,211.28,211.05,211.05,3607.0
2024-01-29 14:50:00,210.96,211.11,210.67,211.05,12524.0,210.96,211.11,210.67,211.05,12524.0
2024-01-29 14:55:00,211.03,211.27,210.91,211.21,13017.0,211.03,211.27,210.91,211.21,13017.0
2024-01-29 15:00:00,211.26,212.03,211.25,212.03,8361.0,211.26,212.03,211.25,212.03,8361.0
2024-01-29 15:05:00,212.05,212.44,212.0,212.38,10395.0,212.05,212.44,212.0,212.38,10395.0
2024-01-29 15:10:00,212.39,212.47,212.28,212.45,6310.0,212.39,212.47,212.28,212.45,6310.0
2024-01-29 15:15:00,212.43,212.76,212.43,212.73,4150.0,212.43,212.76,212.43,212.73,4150.0
2024-01-29 15:20:00,212.69,212.69,212.34,212.37,2630.0,212.69,212.69,212.34,212.37,2630.0
2024-01-29 15:25:00,212.4,213.17,212.34,212.74,23596.0,212.4,213.17,212.34,212.74,23596.0
2024-01-29 15:30:00,212.74,212.9,212.21,212.28,6051.0,212.74,212.9,212.21,212.28,6051.0
2024-01-29 15:35:00,212.28,212.28,211.98,212.02,8421.0,212.28,212.28,211.98,212.02,8421.0
2024-01-29 15:40:00,212.03,212.55,211.98,212.46,13717.0,212.03,212.55,211.98,212.46,13717.0
2024-01-29 15:45:00,212.49,212.67,212.39,212.56,13576.0,212.49,212.67,212.39,212.56,13576.0
2024-01-29 15:50:00,212.58,213.03,212.58,212.95,38624.0,212.58,213.03,212.58,212.95,38624.0
2024-01-29 15:55:00,212.96,213.43,212.91,213.43,86989.0,212.96,213.43,212.91,213.43,86989.0
2024-01-30 09:30:00,213.95,214.54,213.38,213.94,12642.0,213.95,214.54,213.38,213.94,12642.0
2024-01-30 09:35:00,213.9,213.9,213.04,213.2,4686.0,213.9,213.9,213.04,213.2,4686.0
2024-01-30 09:40:00,213.2,213.97,213.2,213.75,1100.0,213.2,213.97,213.2,213.75,1100.0
2024-01-30 09:45:00,214.3,214.42,213.75,214.21,3081.0,214.3,214.42,213.75,214.21,3081.0
2024-01-30 09:50:00,214.37,214.48,213.9,214.36,8656.0,214.37,214.48,213.9,214.36,8656.0
2024-01-30 09:55:00,214.37,214.4,214.02,214.26,3695.0,214.37,214.4,214.02,214.26,3695.0
2024-01-30 10:00:00,214.29,214.29,213.33,213.75,6105.0,214.29,214.29,213.33,213.75,6105.0
2024-01-30 10:05:00,213.84,213.84,213.49,213.53,2619.0,213.84,213.84,213.49,213.53,2619.0
2024-01-30 10:10:00,213.77,213.83,213.1,213.1,7941.0,213.77,213.83,213.1,213.1,7941.0
2024-01-30 10:15:00,213.02,213.19,212.6,212.86,4152.0,213.02,213.19,212.6,212.86,4152.0
2024-01-30 10:20:00,213.03,213.16,212.73,212.73,22550.0,213.03,213.16,212.73,212.73,22550.0
2024-01-30 10:25:00,212.65,212.89,212.59,212.86,2204.0,212.65,212.89,212.59,212.86,2204.0
2024-01-30 10:30:00,212.98,212.99,212.4,212.64,5597.0,212.98,212.99,212.4,212.64,5597.0
2024-01-30 10:35:00,212.65,212.66,212.39,212.43,5042.0,212.65,212.66,212.39,212.43,5042.0
2024-01-30 10:40:00,212.32,212.33,211.65,211.71,4010.0,212.32,212.33,211.65,211.71,4010.0
2024-01-30 10:45:00,211.79,211.88,211.5,211.8,4210.0,211.79,211.88,211.5,211.8,4210.0
2024-01-30 10:50:00,211.75,212.14,211.74,211.94,6639.0,211.75,212.14,211.74,211.94,6639.0
2024-01-30 10:55:00,211.94,212.27,211.94,212.27,3510.0,211.94,212.27,211.94,212.27,3510.0
2024-01-30 11:00:00,212.23,212.42,212.13,212.13,5630.0,212.23,212.42,212.13,212.13,5630.0
2024-01-30 11:05:00,212.2,212.41,212.19,212.41,1421.0,212.2,212.41,212.19,212.41,1421.0
2024-01-30 11:10:00,212.47,212.64,212.08,212.08,3552.0,212.47,212.64,212.08,212.08,3552.0
2024-01-30 11:15:00,212.27,212.27,212.03,212.09,2361.0,212.27,212.27,212.03,212.09,2361.0
2024-01-30 11:20:00,212.03,212.36,211.97,212.36,3752.0,212.03,212.36,211.97,212.36,3752.0
2024-01-30 11:25:00,212.26,212.61,212.25,212.55,4437.0,212.26,212.61,212.25,212.55,4437.0
2024-01-30 11:30:00,212.56,212.91,212.47,212.57,4999.0,212.56,212.91,212.47,212.57,4999.0
2024-01-30 11:35:00,212.67,212.76,212.58,212.76,2047.0,212.67,212.76,212.58,212.76,2047.0
2024-01-30 11:40:00,212.73,213.01,212.6,212.97,5569.0,212.73,213.01,212.6,212.97,5569.0
2024-01-30 11:45:00,212.95,213.0,212.57,212.75,23451.0,212.95,213.0,212.57,212.75,23451.0
2024-01-30 11:50:00,212.59,212.62,212.34,212.41,4727.0,212.59,212.62,212.34,212.41,4727.0
2024-01-30 11:55:00,212.43,212.51,212.08,212.08,1507.0,212.43,212.51,212.08,212.08,1507.0
2024-01-30 12:00:00,212.21,212.22,212.01,212.01,1660.0,212.21,212.22,212.01,212.01,1660.0
2024-01-30 12:05:00,211.88,211.99,211.75,211.75,2361.0,211.88,211.99,211.75,211.75,2361.0
2024-01-30 12:10:00,211.71,211.77,211.54,211.54,1526.0,211.71,211.77,211.54,211.54,1526.0
2024-01-30 12:15:00,211.52,211.71,211.44,211.71,1891.0,211.52,211.71,211.44,211.71,1891.0
2024-01-30 12:20:00,211.69,211.92,211.64,211.66,7552.0,211.69,211.92,211.64,211.66,7552.0
2024-01-30 12:25:00,211.68,211.7,211.42,211.47,2446.0,211.68,211.7,211.42,211.47,2446.0
2024-01-30 12:30:00,211.47,211.5,211.23,211.23,2487.0,211.47,211.5,211.23,211.23,2487.0
2024-01-30 12:35:00,211.15,211.5,211.15,211.41,2101.0,211.15,211.5,211.15,211.41,2101.0
2024-01-30 12:40:00,211.28,211.41,211.26,211.34,1405.0,211.28,211.41,211.26,211.34,1405.0
2024-01-30 12:45:00,211.44,211.44,211.34,211.39,1152.0,211.44,211.44,211.34,211.39,1152.0
2024-01-30 12:50:00,211.23,211.38,211.19,211.24,1440.0,211.23,211.38,211.19,211.24,1440.0
2024-01-30 12:55:00,211.36,211.36,211.09,211.09,2300.0,211.36,211.36,211.09,211.09,2300.0
2024-01-30 13:00:00,211.17,211.17,210.94,211.07,2599.0,211.17,211.17,210.94,211.07,2599.0
2024-01-30 13:05:00,211.07,211.07,210.95,211.03,1440.0,211.07,211.07,210.95,211.03,1440.0
2024-01-30 13:10:00,210.95,211.18,210.94,211.05,1800.0,210.95,211.18,210.94,211.05,1800.0
2024-01-30 13:15:00,211.2,211.25,211.12,211.19,2359.0,211.2,211.25,211.12,211.19,2359.0
2024-01-30 13:20:00,211.19,211.23,211.08,211.16,1181.0,211.19,211.23,211.08,211.16,1181.0
2024-01-30 13:25:00,211.16,211.36,211.16,211.27,2970.0,211.16,211.36,211.16,211.27,2970.0
2024-01-30 13:30:00,211.23,211.27,211.16,211.21,1540.0,211.23,211.27,211.16,211.21,1540.0
2024-01-30 13:35:00,211.23,211.27,211.05,211.13,5816.0,211.23,211.27,211.05,211.13,5816.0
2024-01-30 13:40:00,211.0,211.09,210.88,211.09,2947.0,211.0,211.09,210.88,211.09,2947.0
2024-01-30 13:45:00,211.08,211.11,210.92,211.03,2216.0,211.08,211.11,210.92,211.03,2216.0
2024-01-30 13:50:00,210.89,210.89,210.61,210.61,2233.0,210.89,210.89,210.61,210.61,2233.0
2024-01-30 13:55:00,210.68,210.85,210.65,210.83,3218.0,210.68,210.85,210.65,210.83,3218.0
2024-01-30 14:00:00,210.78,210.98,210.78,210.81,2704.0,210.78,210.98,210.78,210.81,2704.0
2024-01-30 14:05:00,210.78,210.87,210.7,210.73,2569.0,210.78,210.87,210.7,210.73,2569.0
2024-01-30 14:10:00,210.78,211.02,210.64,211.0,2325.0,210.78,211.02,210.64,211.0,2325.0
2024-01-30 14:15:00,211.0,211.03,210.52,210.62,7181.0,211.0,211.03,210.52,210.62,7181.0
2024-01-30 14:20:00,210.68,210.86,210.59,210.78,9792.0,210.68,210.86,210.59,210.78,9792.0
2024-01-30 14:25:00,210.82,211.04,210.82,210.86,8047.0,210.82,211.04,210.82,210.86,8047.0
2024-01-30 14:30:00,210.82,210.91,210.74,210.88,2950.0,210.82,210.91,210.74,210.88,2950.0
2024-01-30 14:35:00,210.89,210.89,210.73,210.73,2785.0,210.89,210.89,210.73,210.73,2785.0
2024-01-30 14:40:00,210.73,210.82,210.59,210.63,3322.0,210.73,210.82,210.59,210.63,3322.0
2024-01-30 14:45:00,210.61,210.86,210.61,210.86,3551.0,210.61,210.86,210.61,210.86,3551.0
2024-01-30 14:50:00,210.83,210.98,210.8,210.83,2812.0,210.83,210.98,210.8,210.83,2812.0
2024-01-30 14:55:00,210.88,210.91,210.75,210.87,1898.0,210.88,210.91,210.75,210.87,1898.0
2024-01-30 15:00:00,210.81,210.98,210.79,210.79,2722.0,210.81,210.98,210.79,210.79,2722.0
2024-01-30 15:05:00,210.77,210.82,210.65,210.68,5357.0,210.77,210.82,210.65,210.68,5357.0
2024-01-30 15:10:00,210.75,210.75,210.64,210.7,2278.0,210.75,210.75,210.64,210.7,2278.0
2024-01-30 15:15:00,210.65,210.9,210.6,210.89,4012.0,210.65,210.9,210.6,210.89,4012.0
2024-01-30 15:20:00,210.93,211.03,210.88,210.97,4011.0,210.93,211.03,210.88,210.97,4011.0
2024-01-30 15:25:00,210.98,211.15,210.98,211.14,2336.0,210.98,211.15,210.98,211.14,2336.0
2024-01-30 15:30:00,211.16,211.24,210.92,210.92,7011.0,211.16,211.24,210.92,210.92,7011.0
2024-01-30 15:35:00,210.95,210.96,210.7,210.74,5654.0,210.95,210.96,210.7,210.74,5654.0
2024-01-30 15:40:00,210.74,210.96,210.73,210.89,6076.0,210.74,210.96,210.73,210.89,6076.0
2024-01-30 15:45:00,210.89,211.02,210.78,210.92,17806.0,210.89,211.02,210.78,210.92,17806.0
2024-01-30 15:50:00,211.0,211.19,210.57,210.58,18325.0,211.0,211.19,210.57,210.58,18325.0
2024-01-30 15:55:00,210.65,210.97,210.51,210.88,58303.0,210.65,210.97,210.51,210.88,58303.0
2024-01-31 09:30:00,210.0,210.0,208.46,209.13,8329.0,210.0,210.0,208.46,209.13,8329.0
2024-01-31 09:35:00,208.87,209.2,208.85,208.86,4517.0,208.87,209.2,208.85,208.86,4517.0
2024-01-31 09:40:00,208.88,209.03,208.69,208.81,1723.0,208.88,209.03,208.69,208.81,1723.0
2024-01-31 09:45:00,208.48,208.71,208.14,208.14,26478.0,208.48,208.71,208.14,208.14,26478.0
2024-01-31 09:50:00,208.37,208.38,207.79,208.35,3655.0,208.37,208.38,207.79,208.35,3655.0
2024-01-31 09:55:00,208.38,208.83,208.35,208.51,2044.0,208.38,208.83,208.35,208.51,2044.0
2024-01-31 10:00:00,208.51,208.98,208.51,208.84,4768.0,208.51,208.98,208.51,208.84,4768.0
2024-01-31 10:05:00,208.84,209.84,208.84,209.84,4387.0,208.84,209.84,208.84,209.84,4387.0
2024-01-31 10:10:00,209.98,210.39,209.68,210.3,2384.0,209.98,210.39,209.68,210.3,2384.0
2024-01-31 10:15:00,210.15,210.2,209.44,209.5,4663.0,210.15,210.2,209.44,209.5,4663.0
2024-01-31 10:20:00,209.35,209.97,209.34,209.9,1095.0,209.35,209.97,209.34,209.9,1095.0
2024-01-31 10:25:00,209.92,210.34,209.91,210.3,2323.0,209.92,210.34,209.91,210.3,2323.0
2024-01-31 10:30:00,210.24,210.24,209.77,209.86,1722.0,210.24,210.24,209.77,209.86,1722.0
2024-01-31 10:35:00,209.91,210.04,209.57,210.04,2376.0,209.91,210.04,209.57,210.04,2376.0
2024-01-31 10:40:00,209.94,210.69,209.93,210.69,2306.0,209.94,210.69,209.93,210.69,2306.0
2024-01-31 10:45:00,210.65,211.0,210.65,210.97,3384.0,210.65,211.0,210.65,210.97,3384.0
2024-01-31 10:50:00,210.86,210.86,210.81,210.81,1500.0,210.86,210.86,210.81,210.81,1500.0
2024-01-31 10:55:00,210.81,210.91,210.67,210.89,1594.0,210.81,210.91,210.67,210.89,1594.0
2024-01-31 11:00:00,211.0,211.33,210.98,210.98,9909.0,211.0,211.33,210.98,210.98,9909.0
2024-01-31 11:05:00,210.89,210.96,210.82,210.85,1968.0,210.89,210.96,210.82,210.85,1968.0
2024-01-31 11:10:00,210.96,211.44,210.96,211.39,17000.0,210.96,211.44,210.96,211.39,17000.0
2024-01-31 11:15:00,211.36,211.37,211.23,211.24,848.0,211.36,211.37,211.23,211.24,848.0
2024-01-31 11:20:00,211.2,211.26,211.02,211.09,1795.0,211.2,211.26,211.02,211.09,1795.0
2024-01-31 11:25:00,211.07,211.09,210.86,211.09,1222.0,211.07,211.09,210.86,211.09,1222.0
2024-01-31 11:30:00,211.12,211.12,210.9,210.93,900.0,211.12,211.12,210.9,210.93,900.0
2024-01-31 11:35:00,210.93,211.11,210.89,211.06,908.0,210.93,211.11,210.89,211.06,908.0
2024-01-31 11:40:00,210.99,211.0,210.99,211.0,300.0,210.99,211.0,210.99,211.0,300.0
2024-01-31 11:45:00,211.14,211.58,211.14,211.56,2307.0,211.14,211.58,211.14,211.56,2307.0
2024-01-31 11:50:00,211.61,211.77,211.54,211.77,1999.0,211.61,211.77,211.54,211.77,1999.0
2024-01-31 11:55:00,211.7,211.77,211.61,211.7,1994.0,211.7,211.77,211.61,211.7,1994.0
2024-01-31 12:00:00,211.59,211.66,211.53,211.59,1604.0,211.59,211.66,211.53,211.59,1604.0
2024-01-31 12:05:00,211.72,211.83,211.65,211.77,1464.0,211.72,211.83,211.65,211.77,1464.0
2024-01-31 12:10:00,211.57,211.79,211.57,211.79,2847.0,211.57,211.79,211.57,211.79,2847.0
2024-01-31 12:15:00,211.73,211.79,211.61,211.78,700.0,211.73,211.79,211.61,211.78,700.0
2024-01-31 12:20:00,211.77,211.84,211.64,211.69,732.0,211.77,211.84,211.64,211.69,732.0
2024-01-31 12:25:00,211.76,211.88,211.73,211.88,3437.0,211.76,211.88,211.73,211.88,3437.0
2024-01-31 12:30:00,211.9,211.9,211.71,211.71,700.0,211.9,211.9,211.71,211.71,700.0
2024-01-31 12:35:00,211.74,211.74,211.49,211.49,2624.0,211.74,211.74,211.49,211.49,2624.0
2024-01-31 12:40:00,211.47,212.0,211.21,212.0,1472.0,211.47,212.0,211.21,212.0,1472.0
2024-01-31 12:45:00,212.02,212.02,211.91,211.92,700.0,212.02,212.02,211.91,211.92,700.0
2024-01-31 12:50:00,211.94,212.09,211.94,212.09,1506.0,211.94,212.09,211.94,212.09,1506.0
2024-01-31 12:55:00,212.14,212.14,211.85,211.85,15136.0,212.14,212.14,211.85,211.85,15136.0
2024-01-31 13:00:00,211.83,211.94,211.82,211.83,421.0,211.83,211.94,211.82,211.83,421.0
2024-01-31 13:05:00,212.16,212.16,212.06,212.06,766.0,212.16,212.16,212.06,212.06,766.0
2024-01-31 13:10:00,212.06,212.11,211.91,211.91,1059.0,212.06,212.11,211.91,211.91,1059.0
2024-01-31 13:15:00,212.04,212.09,211.91,212.02,4118.0,212.04,212.09,211.91,212.02,4118.0
2024-01-31 13:20:00,212.1,212.1,211.75,211.75,1171.0,212.1,212.1,211.75,211.75,1171.0
2024-01-31 13:25:00,211.79,211.83,211.75,211.78,1128.0,211.79,211.83,211.75,211.78,1128.0
2024-01-31 13:30:00,211.78,212.01,211.78,212.01,1520.0,211.78,212.01,211.78,212.01,1520.0
2024-01-31 13:35:00,211.98,212.0,211.88,211.9,1400.0,211.98,212.0,211.88,211.9,1400.0
2024-01-31 13:40:00,211.89,212.02,211.86,211.91,3300.0,211.89,212.02,211.86,211.91,3300.0
2024-01-31 13:45:00,211.9,212.09,211.9,211.94,1543.0,211.9,212.09,211.9,211.94,1543.0
2024-01-31 13:50:00,211.91,211.91,211.73,211.82,1300.0,211.91,211.91,211.73,211.82,1300.0
2024-01-31 13:55:00,211.85,212.04,211.8,211.92,1615.0,211.85,212.04,211.8,211.92,1615.0
2024-01-31 14:00:00,211.92,212.16,211.12,211.31,4714.0,211.92,212.16,211.12,211.31,4714.0
2024-01-31 14:05:00,211.16,211.31,210.57,210.63,4982.0,211.16,211.31,210.57,210.63,4982.0
2024-01-31 14:10:00,210.72,210.97,210.57,210.68,20715.0,210.72,210.97,210.57,210.68,20715.0
2024-01-31 14:15:00,210.67,211.16,210.55,210.88,2234.0,210.67,211.16,210.55,210.88,2234.0
2024-01-31 14:20:00,210.99,211.15,210.68,210.89,2302.0,210.99,211.15,210.68,210.89,2302.0
2024-01-31 14:25:00,211.0,211.13,210.89,211.06,24794.0,211.0,211.13,210.89,211.06,24794.0
2024-01-31 14:30:00,211.02,211.85,211.01,211.85,2604.0,211.02,211.85,211.01,211.85,2604.0
2024-01-31 14:35:00,211.86,212.77,211.42,212.77,5132.0,211.86,212.77,211.42,212.77,5132.0
2024-01-31 14:40:00,212.77,213.35,212.69,212.9,6541.0,212.77,213.35,212.69,212.9,6541.0
2024-01-31 14:45:00,212.89,213.0,212.26,212.35,8026.0,212.89,213.0,212.26,212.35,8026.0
2024-01-31 14:50:00,212.36,212.36,211.5,212.02,9075.0,212.36,212.36,211.5,212.02,9075.0
2024-01-31 14:55:00,211.91,211.93,211.13,211.24,15476.0,211.91,211.93,211.13,211.24,15476.0
2024-01-31 15:00:00,210.89,211.46,209.66,209.67,3775.0,210.89,211.46,209.66,209.67,3775.0
2024-01-31 15:05:00,209.68,210.05,209.03,209.65,10124.0,209.68,210.05,209.03,209.65,10124.0
2024-01-31 15:10:00,209.84,210.31,209.61,210.31,4014.0,209.84,210.31,209.61,210.31,4014.0
2024-01-31 15:15:00,210.15,210.15,209.01,209.01,13476.0,210.15,210.15,209.01,209.01,13476.0
2024-01-31 15:20:00,209.06,209.99,208.79,209.56,8688.0,209.06,209.99,208.79,209.56,8688.0
2024-01-31 15:25:00,209.56,209.65,209.13,209.31,9500.0,209.56,209.65,209.13,209.31,9500.0
2024-01-31 15:30:00,209.23,209.23,208.52,208.72,10197.0,209.23,209.23,208.52,208.72,10197.0
2024-01-31 15:35:00,208.69,208.69,208.31,208.48,10216.0,208.69,208.69,208.31,208.48,10216.0
2024-01-31 15:40:00,208.41,208.45,208.15,208.33,18523.0,208.41,208.45,208.15,208.33,18523.0
2024-01-31 15:45:00,208.38,208.69,208.12,208.43,41145.0,208.38,208.69,208.12,208.43,41145.0
2024-01-31 15:50:00,208.34,208.41,207.82,207.9,28101.0,208.34,208.41,207.82,207.9,28101.0
2024-01-31 15:55:00,207.92,207.97,207.4,207.43,93694.0,207.92,207.97,207.4,207.43,93694.0
2024-02-01 09:30:00,203.71,203.77,198.22,202.1,68918.0,203.71,203.77,198.22,202.1,68918.0
2024-02-01 09:35:00,203.02,204.43,201.99,203.34,75379.0,203.02,204.43,201.99,203.34,75379.0
2024-02-01 09:40:00,203.58,204.27,202.44,202.58,27672.0,203.58,204.27,202.44,202.58,27672.0
2024-02-01 09:45:00,203.0,203.0,201.2,201.24,20737.0,203.0,203.0,201.2,201.24,20737.0
2024-02-01 09:50:00,201.41,202.14,201.04,201.46,34523.0,201.41,202.14,201.04,201.46,34523.0
2024-02-01 09:55:00,201.26,201.78,200.41,201.19,87724.0,201.26,201.78,200.41,201.19,87724.0
2024-02-01 10:00:00,201.43,202.06,200.45,201.76,23218.0,201.43,202.06,200.45,201.76,23218.0
2024-02-01 10:05:00,201.76,202.37,201.76,202.24,36447.0,201.76,202.37,201.76,202.24,36447.0
2024-02-01 10:10:00,202.24,202.46,201.91,202.11,24413.0,202.24,202.46,201.91,202.11,24413.0
2024-02-01 10:15:00,202.0,204.41,202.0,203.78,14634.0,202.0,204.41,202.0,203.78,14634.0
2024-02-01 10:20:00,203.96,203.96,202.89,203.66,23748.0,203.96,203.96,202.89,203.66,23748.0
2024-02-01 10:25:00,204.0,204.62,203.57,204.4,25663.0,204.0,204.62,203.57,204.4,25663.0
2024-02-01 10:30:00,204.62,205.25,204.25,204.89,14591.0,204.62,205.25,204.25,204.89,14591.0
2024-02-01 10:35:00,204.86,205.41,204.74,204.83,12295.0,204.86,205.41,204.74,204.83,12295.0
2024-02-01 10:40:00,204.94,204.95,204.35,204.35,9831.0,204.94,204.95,204.35,204.35,9831.0
2024-02-01 10:45:00,204.35,204.6,204.16,204.42,6810.0,204.35,204.6,204.16,204.42,6810.0
2024-02-01 10:50:00,204.42,204.42,203.72,203.99,3594.0,204.42,204.42,203.72,203.99,3594.0
2024-02-01 10:55:00,203.99,203.99,203.29,203.51,11125.0,203.99,203.99,203.29,203.51,11125.0
2024-02-01 11:00:00,203.51,204.01,203.44,203.84,4218.0,203.51,204.01,203.44,203.84,4218.0
2024-02-01 11:05:00,203.84,204.09,203.72,204.01,12086.0,203.84,204.09,203.72,204.01,12086.0
2024-02-01 11:10:00,204.01,204.04,203.75,204.0,18797.0,204.01,204.04,203.75,204.0,18797.0
2024-02-01 11:15:00,204.0,204.02,203.74,203.91,25996.0,204.0,204.02,203.74,203.91,25996.0
2024-02-01 11:20:00,204.02,204.37,203.84,204.31,10364.0,204.02,204.37,203.84,204.31,10364.0
2024-02-01 11:25:00,204.37,204.55,204.03,204.17,12506.0,204.37,204.55,204.03,204.17,12506.0
2024-02-01 11:30:00,204.17,204.35,204.07,204.25,14063.0,204.17,204.35,204.07,204.25,14063.0
2024-02-01 11:35:00,204.25,204.35,203.96,204.19,7242.0,204.25,204.35,203.96,204.19,7242.0
2024-02-01 11:40:00,204.36,204.96,204.19,204.96,4200.0,204.36,204.96,204.19,204.96,4200.0
2024-02-01 11:45:00,205.12,205.12,204.58,204.78,5386.0,205.12,205.12,204.58,204.78,5386.0
2024-02-01 11:50:00,204.89,205.03,204.72,204.86,6785.0,204.89,205.03,204.72,204.86,6785.0
2024-02-01 11:55:00,204.86,205.17,204.83,205.01,12945.0,204.86,205.17,204.83,205.01,12945.0
2024-02-01 12:00:00,205.01,205.32,205.01,205.24,11887.0,205.01,205.32,205.01,205.24,11887.0
2024-02-01 12:05:00,205.16,206.3,205.16,206.25,8487.0,205.16,206.3,205.16,206.25,8487.0
2024-02-01 12:10:00,206.26,206.45,205.84,206.03,7112.0,206.26,206.45,205.84,206.03,7112.0
2024-02-01 12:15:00,206.09,206.09,205.31,205.46,6004.0,206.09,206.09,205.31,205.46,6004.0
2024-02-01 12:20:00,205.45,205.45,205.13,205.33,4403.0,205.45,205.45,205.13,205.33,4403.0
2024-02-01 12:25:00,205.31,205.36,204.79,204.9,16627.0,205.31,205.36,204.79,204.9,16627.0
2024-02-01 12:30:00,204.92,205.16,204.82,204.94,50794.0,204.92,205.16,204.82,204.94,50794.0
2024-02-01 12:35:00,204.94,205.02,204.73,204.85,8201.0,204.94,205.02,204.73,204.85,8201.0
2024-02-01 12:40:00,204.86,204.97,204.57,204.57,6663.0,204.86,204.97,204.57,204.57,6663.0
2024-02-01 12:45:00,204.58,204.94,204.45,204.84,17940.0,204.58,204.94,204.45,204.84,17940.0
2024-02-01 12:50:00,204.86,205.33,204.82,205.18,16414.0,204.86,205.33,204.82,205.18,16414.0
2024-02-01 12:55:00,205.18,205.65,205.12,205.53,14684.0,205.18,205.65,205.12,205.53,14684.0
2024-02-01 13:00:00,205.45,205.78,204.86,204.88,6240.0,205.45,205.78,204.86,204.88,6240.0
2024-02-01 13:05:00,205.07,205.07,204.6,204.69,5346.0,205.07,205.07,204.6,204.69,5346.0
2024-02-01 13:10:00,204.68,205.3,204.68,205.3,7823.0,204.68,205.3,204.68,205.3,7823.0
2024-02-01 13:15:00,205.36,205.44,205.19,205.4,4255.0,205.36,205.44,205.19,205.4,4255.0
2024-02-01 13:20:00,205.45,206.02,205.43,205.95,4898.0,205.45,206.02,205.43,205.95,4898.0
2024-02-01 13:25:00,205.95,206.09,205.62,205.66,2614.0,205.95,206.09,205.62,205.66,2614.0
2024-02-01 13:30:00,205.6,205.88,205.53,205.53,5091.0,205.6,205.88,205.53,205.53,5091.0
2024-02-01 13:35:00,205.47,205.47,204.98,205.2,4692.0,205.47,205.47,204.98,205.2,4692.0
2024-02-01 13:40:00,205.13,205.29,204.85,204.98,17150.0,205.13,205.29,204.85,204.98,17150.0
2024-02-01 13:45:00,204.98,205.15,204.89,205.03,4209.0,204.98,205.15,204.89,205.03,4209.0
2024-02-01 13:50:00,205.03,205.49,205.02,205.29,4354.0,205.03,205.49,205.02,205.29,4354.0
2024-02-01 13:55:00,205.45,205.65,205.39,205.39,2078.0,205.45,205.65,205.39,205.39,2078.0
2024-02-01 14:00:00,205.42,205.54,205.22,205.43,5028.0,205.42,205.54,205.22,205.43,5028.0
2024-02-01 14:05:00,205.43,205.65,205.43,205.53,9240.0,205.43,205.65,205.43,205.53,9240.0
2024-02-01 14:10:00,205.53,205.54,205.14,205.14,3070.0,205.53,205.54,205.14,205.14,3070.0
2024-02-01 14:15:00,205.19,205.54,205.1,205.53,2312.0,205.19,205.54,205.1,205.53,2312.0
2024-02-01 14:20:00,205.43,205.6,205.16,205.16,2906.0,205.43,205.6,205.16,205.16,2906.0
2024-02-01 14:25:00,205.21,205.23,204.88,204.9,9514.0,205.21,205.23,204.88,204.9,9514.0
2024-02-01 14:30:00,204.88,204.96,204.73,204.78,4078.0,204.88,204.96,204.73,204.78,4078.0
2024-02-01 14:35:00,204.78,205.05,204.77,205.03,5656.0,204.78,205.05,204.77,205.03,5656.0
2024-02-01 14:40:00,204.99,205.05,204.92,204.99,2483.0,204.99,205.05,204.92,204.99,2483.0
2024-02-01 14:45:00,205.05,205.23,204.85,204.85,24389.0,205.05,205.23,204.85,204.85,24389.0
2024-02-01 14:50:00,204.95,204.95,204.31,204.31,5034.0,204.95,204.95,204.31,204.31,5034.0
2024-02-01 14:55:00,204.3,204.56,204.3,204.52,8689.0,204.3,204.56,204.3,204.52,8689.0
2024-02-01 15:00:00,204.52,204.56,204.4,204.53,8129.0,204.52,204.56,204.4,204.53,8129.0
2024-02-01 15:05:00,204.52,204.68,204.28,204.28,4385.0,204.52,204.68,204.28,204.28,4385.0
2024-02-01 15:10:00,204.34,204.65,204.17,204.55,4834.0,204.34,204.65,204.17,204.55,4834.0
2024-02-01 15:15:00,204.55,204.87,204.53,204.87,6394.0,204.55,204.87,204.53,204.87,6394.0
2024-02-01 15:20:00,204.82,204.82,204.68,204.74,5733.0,204.82,204.82,204.68,204.74,5733.0
2024-02-01 15:25:00,204.71,204.77,204.53,204.65,11516.0,204.71,204.77,204.53,204.65,11516.0
2024-02-01 15:30:00,204.65,204.75,204.47,204.65,12961.0,204.65,204.75,204.47,204.65,12961.0
2024-02-01 15:35:00,204.66,204.7,204.55,204.65,7209.0,204.66,204.7,204.55,204.65,7209.0
2024-02-01 15:40:00,204.63,204.65,204.41,204.49,9003.0,204.63,204.65,204.41,204.49,9003.0
2024-02-01 15:45:00,204.52,204.54,204.29,204.41,14471.0,204.52,204.54,204.29,204.41,14471.0
2024-02-01 15:50:00,204.41,204.5,203.96,204.0,49897.0,204.41,204.5,203.96,204.0,49897.0
2024-02-01 15:55:00,204.0,204.04,203.82,203.96,133778.0,204.0,204.04,203.82,203.96,133778.0
2024-02-02 09:30:00,204.0,204.74,203.2,203.76,19409.0,204.0,204.74,203.2,203.76,19409.0
2024-02-02 09:35:00,203.56,204.0,203.38,203.96,2820.0,203.56,204.0,203.38,203.96,2820.0
2024-02-02 09:40:00,204.23,204.23,203.36,203.98,5405.0,204.23,204.23,203.36,203.98,5405.0
2024-02-02 09:45:00,203.46,203.68,202.34,203.22,9999.0,203.46,203.68,202.34,203.22,9999.0
2024-02-02 09:50:00,203.03,203.97,203.02,203.64,3223.0,203.03,203.97,203.02,203.64,3223.0
2024-02-02 09:55:00,203.61,203.8,203.38,203.5,6787.0,203.61,203.8,203.38,203.5,6787.0
2024-02-02 10:00:00,203.68,204.0,203.37,203.59,3776.0,203.68,204.0,203.37,203.59,3776.0
2024-02-02 10:05:00,203.77,204.09,203.59,203.86,8332.0,203.77,204.09,203.59,203.86,8332.0
2024-02-02 10:10:00,203.98,204.37,203.85,204.22,8685.0,203.98,204.37,203.85,204.22,8685.0
2024-02-02 10:15:00,204.15,204.15,203.62,203.98,13530.0,204.15,204.15,203.62,203.98,13530.0
2024-02-02 10:20:00,203.99,205.84,203.98,205.84,16455.0,203.99,205.84,203.98,205.84,16455.0
2024-02-02 10:25:00,205.69,205.79,204.89,204.97,16377.0,205.69,205.79,204.89,204.97,16377.0
2024-02-02 10:30:00,205.15,205.42,204.89,205.42,4971.0,205.15,205.42,204.89,205.42,4971.0
2024-02-02 10:35:00,205.52,206.02,205.35,206.02,2479.0,205.52,206.02,205.35,206.02,2479.0
2024-02-02 10:40:00,206.36,206.77,206.22,206.77,3042.0,206.36,206.77,206.22,206.77,3042.0
2024-02-02 10:45:00,206.88,207.2,206.54,206.54,3489.0,206.88,207.2,206.54,206.54,3489.0
2024-02-02 10:50:00,206.65,206.66,206.0,206.15,5318.0,206.65,206.66,206.0,206.15,5318.0
2024-02-02 10:55:00,206.12,206.82,206.09,206.69,1700.0,206.12,206.82,206.09,206.69,1700.0
2024-02-02 11:00:00,206.93,207.17,206.43,206.72,16509.0,206.93,207.17,206.43,206.72,16509.0
2024-02-02 11:05:00,206.84,207.16,206.18,206.18,4309.0,206.84,207.16,206.18,206.18,4309.0
2024-02-02 11:10:00,206.19,206.58,205.95,205.99,4181.0,206.19,206.58,205.95,205.99,4181.0
2024-02-02 11:15:00,205.93,205.93,205.68,205.87,3313.0,205.93,205.93,205.68,205.87,3313.0
2024-02-02 11:20:00,205.79,205.84,205.66,205.77,2938.0,205.79,205.84,205.66,205.77,2938.0
2024-02-02 11:25:00,205.84,206.5,205.84,206.5,3110.0,205.84,206.5,205.84,206.5,3110.0
2024-02-02 11:30:00,206.52,207.01,206.52,206.7,9330.0,206.52,207.01,206.52,206.7,9330.0
2024-02-02 11:35:00,206.68,207.12,206.68,207.02,3768.0,206.68,207.12,206.68,207.02,3768.0
2024-02-02 11:40:00,207.09,207.28,207.09,207.21,1832.0,207.09,207.28,207.09,207.21,1832.0
2024-02-02 11:45:00,207.17,207.58,207.04,207.32,2400.0,207.17,207.58,207.04,207.32,2400.0
2024-02-02 11:50:00,207.42,207.76,207.41,207.76,1100.0,207.42,207.76,207.41,207.76,1100.0
2024-02-02 11:55:00,207.75,207.98,207.66,207.7,4588.0,207.75,207.98,207.66,207.7,4588.0
2024-02-02 12:00:00,207.68,207.68,207.29,207.47,2100.0,207.68,207.68,207.29,207.47,2100.0
2024-02-02 12:05:00,207.31,207.41,206.69,206.69,5838.0,207.31,207.41,206.69,206.69,5838.0
2024-02-02 12:10:00,206.82,206.95,206.58,206.6,2200.0,206.82,206.95,206.58,206.6,2200.0
2024-02-02 12:15:00,206.67,206.81,206.66,206.81,700.0,206.67,206.81,206.66,206.81,700.0
2024-02-02 12:20:00,206.76,206.88,206.69,206.79,1101.0,206.76,206.88,206.69,206.79,1101.0
2024-02-02 12:25:00,206.78,207.14,206.78,207.01,1895.0,206.78,207.14,206.78,207.01,1895.0
2024-02-02 12:30:00,207.12,207.12,206.91,206.96,723.0,207.12,207.12,206.91,206.96,723.0
2024-02-02 12:35:00,207.0,207.04,206.8,206.8,2100.0,207.0,207.04,206.8,206.8,2100.0
2024-02-02 12:40:00,206.81,206.83,205.62,205.65,6600.0,206.81,206.83,205.62,205.65,6600.0
2024-02-02 12:45:00,205.82,205.96,205.46,205.94,3341.0,205.82,205.96,205.46,205.94,3341.0
2024-02-02 12:50:00,205.94,205.96,205.71,205.84,1469.0,205.94,205.96,205.71,205.84,1469.0
2024-02-02 12:55:00,205.93,206.28,205.93,206.19,2500.0,205.93,206.28,205.93,206.19,2500.0
2024-02-02 13:00:00,206.28,206.34,206.19,206.34,2044.0,206.28,206.34,206.19,206.34,2044.0
2024-02-02 13:05:00,206.35,206.47,206.04,206.05,4808.0,206.35,206.47,206.04,206.05,4808.0
2024-02-02 13:10:00,206.04,206.27,205.98,206.1,2554.0,206.04,206.27,205.98,206.1,2554.0
2024-02-02 13:15:00,206.21,206.38,206.21,206.22,1905.0,206.21,206.38,206.21,206.22,1905.0
2024-02-02 13:20:00,206.3,206.7,206.26,206.7,5070.0,206.3,206.7,206.26,206.7,5070.0
2024-02-02 13:25:00,206.57,206.58,206.21,206.43,1622.0,206.57,206.58,206.21,206.43,1622.0
2024-02-02 13:30:00,206.47,206.55,206.27,206.45,4398.0,206.47,206.55,206.27,206.45,4398.0
2024-02-02 13:35:00,206.53,206.76,206.23,206.76,6270.0,206.53,206.76,206.23,206.76,6270.0
2024-02-02 13:40:00,206.68,206.85,206.67,206.8,2900.0,206.68,206.85,206.67,206.8,2900.0
2024-02-02 13:45:00,206.94,207.21,206.87,207.06,3781.0,206.94,207.21,206.87,207.06,3781.0
2024-02-02 13:50:00,207.06,207.31,207.05,207.22,3220.0,207.06,207.31,207.05,207.22,3220.0
2024-02-02 13:55:00,207.22,207.33,206.9,207.05,5303.0,207.22,207.33,206.9,207.05,5303.0
2024-02-02 14:00:00,207.03,207.36,206.84,207.34,2527.0,207.03,207.36,206.84,207.34,2527.0
2024-02-02 14:05:00,207.33,207.36,207.1,207.28,2681.0,207.33,207.36,207.1,207.28,2681.0
2024-02-02 14:10:00,207.2,207.62,207.17,207.52,3231.0,207.2,207.62,207.17,207.52,3231.0
2024-02-02 14:15:00,207.52,207.96,207.52,207.57,2971.0,207.52,207.96,207.52,207.57,2971.0
2024-02-02 14:20:00,207.58,207.58,207.24,207.47,1647.0,207.58,207.58,207.24,207.47,1647.0
2024-02-02 14:25:00,207.54,207.54,207.37,207.42,1460.0,207.54,207.54,207.37,207.42,1460.0
2024-02-02 14:30:00,207.49,207.71,207.47,207.66,4419.0,207.49,207.71,207.47,207.66,4419.0
2024-02-02 14:35:00,207.71,207.81,207.58,207.63,6118.0,207.71,207.81,207.58,207.63,6118.0
2024-02-02 14:40:00,207.66,207.82,207.62,207.63,1687.0,207.66,207.82,207.62,207.63,1687.0
2024-02-02 14:45:00,207.66,207.99,207.66,207.86,4546.0,207.66,207.99,207.66,207.86,4546.0
2024-02-02 14:50:00,207.88,207.88,207.52,207.68,4374.0,207.88,207.88,207.52,207.68,4374.0
2024-02-02 14:55:00,207.72,207.8,207.53,207.8,4445.0,207.72,207.8,207.53,207.8,4445.0
2024-02-02 15:00:00,207.61,207.61,207.4,207.42,3020.0,207.61,207.61,207.4,207.42,3020.0
2024-02-02 15:05:00,207.51,207.51,207.17,207.18,4279.0,207.51,207.51,207.17,207.18,4279.0
2024-02-02 15:10:00,207.3,207.52,207.3,207.48,2927.0,207.3,207.52,207.3,207.48,2927.0
2024-02-02 15:15:00,207.49,207.83,207.47,207.8,4712.0,207.49,207.83,207.47,207.8,4712.0
2024-02-02 15:20:00,207.74,207.83,207.5,207.5,2493.0,207.74,207.83,207.5,207.5,2493.0
2024-02-02 15:25:00,207.61,208.07,207.61,208.01,3032.0,207.61,208.07,207.61,208.01,3032.0
2024-02-02 15:30:00,208.02,208.02,207.65,207.74,5268.0,208.02,208.02,207.65,207.74,5268.0
2024-02-02 15:35:00,207.79,207.87,207.59,207.71,5551.0,207.79,207.87,207.59,207.71,5551.0
2024-02-02 15:40:00,207.74,207.85,207.67,207.75,4538.0,207.74,207.85,207.67,207.75,4538.0
2024-02-02 15:45:00,207.76,207.85,207.62,207.7,9266.0,207.76,207.85,207.62,207.7,9266.0
2024-02-02 15:50:00,207.77,207.82,207.54,207.57,10274.0,207.77,207.82,207.54,207.57,10274.0
2024-02-02 15:55:00,207.64,207.64,206.69,206.7,90200.0,207.64,207.64,206.69,206.7,90200.0
2024-02-05 09:30:00,205.97,206.32,205.2,205.81,8240.0,205.97,206.32,205.2,205.81,8240.0
2024-02-05 09:35:00,205.39,205.4,204.45,205.14,2298.0,205.39,205.4,204.45,205.14,2298.0
2024-02-05 09:40:00,205.24,205.85,205.01,205.32,6317.0,205.24,205.85,205.01,205.32,6317.0
2024-02-05 09:45:00,204.99,205.1,204.3,204.34,1725.0,204.99,205.1,204.3,204.34,1725.0
2024-02-05 09:50:00,204.19,204.35,203.85,204.32,641.0,204.19,204.35,203.85,204.32,641.0
2024-02-05 09:55:00,204.08,204.25,203.5,203.67,3281.0,204.08,204.25,203.5,203.67,3281.0
2024-02-05 10:00:00,203.84,204.0,202.66,202.76,10134.0,203.84,204.0,202.66,202.76,10134.0
2024-02-05 10:05:00,202.96,203.08,202.42,202.45,4905.0,202.96,203.08,202.42,202.45,4905.0
2024-02-05 10:10:00,202.43,202.51,201.74,201.75,7552.0,202.43,202.51,201.74,201.75,7552.0
2024-02-05 10:15:00,201.73,201.74,201.24,201.65,5514.0,201.73,201.74,201.24,201.65,5514.0
2024-02-05 10:20:00,201.28,201.99,201.27,201.99,2408.0,201.28,201.99,201.27,201.99,2408.0
2024-02-05 10:25:00,202.03,202.1,201.76,201.77,2066.0,202.03,202.1,201.76,201.77,2066.0
2024-02-05 10:30:00,201.7,202.01,201.34,201.78,15122.0,201.7,202.01,201.34,201.78,15122.0
2024-02-05 10:35:00,201.73,202.42,201.72,202.06,8403.0,201.73,202.42,201.72,202.06,8403.0
2024-02-05 10:40:00,201.98,201.98,201.38,201.58,3117.0,201.98,201.98,201.38,201.58,3117.0
2024-02-05 10:45:00,201.45,201.68,201.36,201.67,3484.0,201.45,201.68,201.36,201.67,3484.0
2024-02-05 10:50:00,201.68,202.49,201.59,202.49,4368.0,201.68,202.49,201.59,202.49,4368.0
2024-02-05 10:55:00,202.31,202.72,202.19,202.32,4945.0,202.31,202.72,202.19,202.32,4945.0
2024-02-05 11:00:00,202.23,202.32,201.79,201.79,7182.0,202.23,202.32,201.79,201.79,7182.0
2024-02-05 11:05:00,201.99,202.23,201.99,202.23,1579.0,201.99,202.23,201.99,202.23,1579.0
2024-02-05 11:10:00,202.31,202.31,202.13,202.24,1820.0,202.31,202.31,202.13,202.24,1820.0
2024-02-05 11:15:00,202.31,202.44,202.2,202.38,2801.0,202.31,202.44,202.2,202.38,2801.0
2024-02-05 11:20:00,202.33,202.37,202.08,202.12,3622.0,202.33,202.37,202.08,202.12,3622.0
2024-02-05 11:25:00,202.01,202.07,201.87,201.95,2803.0,202.01,202.07,201.87,201.95,2803.0
2024-02-05 11:30:00,201.95,202.35,201.95,202.35,3486.0,201.95,202.35,201.95,202.35,3486.0
2024-02-05 11:35:00,202.34,202.35,201.74,201.74,4566.0,202.34,202.35,201.74,201.74,4566.0
2024-02-05 11:40:00,201.91,202.1,201.75,202.1,4821.0,201.91,202.1,201.75,202.1,4821.0
2024-02-05 11:45:00,202.2,202.28,202.13,202.28,3252.0,202.2,202.28,202.13,202.28,3252.0
2024-02-05 11:50:00,202.26,202.26,201.97,202.02,2084.0,202.26,202.26,201.97,202.02,2084.0
2024-02-05 11:55:00,201.93,202.03,201.89,201.89,700.0,201.93,202.03,201.89,201.89,700.0
2024-02-05 12:00:00,201.88,202.65,201.8,202.65,11812.0,201.88,202.65,201.8,202.65,11812.0
2024-02-05 12:05:00,202.56,202.75,202.56,202.6,4741.0,202.56,202.75,202.56,202.6,4741.0
2024-02-05 12:10:00,202.65,202.73,202.4,202.41,1541.0,202.65,202.73,202.4,202.41,1541.0
2024-02-05 12:15:00,202.35,202.44,202.34,202.34,1648.0,202.35,202.44,202.34,202.34,1648.0
2024-02-05 12:20:00,202.34,202.48,202.27,202.36,5942.0,202.34,202.48,202.27,202.36,5942.0
2024-02-05 12:25:00,202.49,202.68,202.43,202.6,2350.0,202.49,202.68,202.43,202.6,2350.0
2024-02-05 12:30:00,202.66,202.66,202.56,202.56,1500.0,202.66,202.66,202.56,202.56,1500.0
2024-02-05 12:35:00,202.53,202.88,202.52,202.65,8978.0,202.53,202.88,202.52,202.65,8978.0
2024-02-05 12:40:00,202.65,203.07,202.65,202.9,3311.0,202.65,203.07,202.65,202.9,3311.0
2024-02-05 12:45:00,202.83,202.83,202.71,202.72,606.0,202.83,202.83,202.71,202.72,606.0
2024-02-05 12:50:00,202.77,203.04,202.71,203.0,5420.0,202.77,203.04,202.71,203.0,5420.0
2024-02-05 12:55:00,202.96,203.15,202.76,202.97,9483.0,202.96,203.15,202.76,202.97,9483.0
2024-02-05 13:00:00,203.05,203.09,202.72,202.73,5246.0,203.05,203.09,202.72,202.73,5246.0
2024-02-05 13:05:00,202.87,203.11,202.75,203.04,3819.0,202.87,203.11,202.75,203.04,3819.0
2024-02-05 13:10:00,203.03,203.45,203.03,203.35,1938.0,203.03,203.45,203.03,203.35,1938.0
2024-02-05 13:15:00,203.32,203.32,203.11,203.14,1314.0,203.32,203.32,203.11,203.14,1314.0
2024-02-05 13:20:00,203.05,203.1,202.93,202.93,2506.0,203.05,203.1,202.93,202.93,2506.0
2024-02-05 13:25:00,202.93,203.16,202.93,202.98,3758.0,202.93,203.16,202.93,202.98,3758.0
2024-02-05 13:30:00,202.97,203.12,202.94,203.12,2748.0,202.97,203.12,202.94,203.12,2748.0
2024-02-05 13:35:00,203.12,203.36,203.12,203.19,1992.0,203.12,203.36,203.12,203.19,1992.0
2024-02-05 13:40:00,203.24,203.87,203.23,203.87,37492.0,203.24,203.87,203.23,203.87,37492.0
2024-02-05 13:45:00,203.83,203.83,203.66,203.77,2657.0,203.83,203.83,203.66,203.77,2657.0
2024-02-05 13:50:00,203.68,203.9,203.65,203.78,2753.0,203.68,203.9,203.65,203.78,2753.0
2024-02-05 13:55:00,203.82,204.07,203.74,204.01,2075.0,203.82,204.07,203.74,204.01,2075.0
2024-02-05 14:00:00,204.06,204.21,204.03,204.06,1100.0,204.06,204.21,204.03,204.06,1100.0
2024-02-05 14:05:00,204.16,204.53,203.98,204.3,3570.0,204.16,204.53,203.98,204.3,3570.0
2024-02-05 14:10:00,204.33,204.39,204.2,204.24,3150.0,204.33,204.39,204.2,204.24,3150.0
2024-02-05 14:15:00,204.15,204.22,203.99,204.19,3000.0,204.15,204.22,203.99,204.19,3000.0
2024-02-05 14:20:00,204.17,204.3,204.15,204.29,3021.0,204.17,204.3,204.15,204.29,3021.0
2024-02-05 14:25:00,204.3,204.43,204.3,204.35,1948.0,204.3,204.43,204.3,204.35,1948.0
2024-02-05 14:30:00,204.37,204.75,204.29,204.73,3568.0,204.37,204.75,204.29,204.73,3568.0
2024-02-05 14:35:00,204.75,204.75,204.45,204.45,5189.0,204.75,204.75,204.45,204.45,5189.0
2024-02-05 14:40:00,204.4,204.61,204.4,204.55,2072.0,204.4,204.61,204.4,204.55,2072.0
2024-02-05 14:45:00,204.55,204.74,204.55,204.64,1600.0,204.55,204.74,204.55,204.64,1600.0
2024-02-05 14:50:00,204.58,204.63,204.52,204.61,1904.0,204.58,204.63,204.52,204.61,1904.0
2024-02-05 14:55:00,204.61,204.63,204.44,204.44,2580.0,204.61,204.63,204.44,204.44,2580.0
2024-02-05 15:00:00,204.44,204.48,204.18,204.18,2520.0,204.44,204.48,204.18,204.18,2520.0
2024-02-05 15:05:00,204.15,204.37,204.09,204.09,2603.0,204.15,204.37,204.09,204.09,2603.0
2024-02-05 15:10:00,204.01,204.02,203.75,203.79,2296.0,204.01,204.02,203.75,203.79,2296.0
2024-02-05 15:15:00,203.71,203.97,203.7,203.93,2981.0,203.71,203.97,203.7,203.93,2981.0
2024-02-05 15:20:00,203.89,204.2,203.89,204.2,2041.0,203.89,204.2,203.89,204.2,2041.0
2024-02-05 15:25:00,204.16,204.42,204.16,204.28,1997.0,204.16,204.42,204.16,204.28,1997.0
2024-02-05 15:30:00,204.28,204.36,204.26,204.36,1204.0,204.28,204.36,204.26,204.36,1204.0
2024-02-05 15:35:00,204.42,204.42,204.11,204.24,4686.0,204.42,204.42,204.11,204.24,4686.0
2024-02-05 15:40:00,204.29,204.37,204.21,204.26,4015.0,204.29,204.37,204.21,204.26,4015.0
2024-02-05 15:45:00,204.26,204.36,204.06,204.06,5936.0,204.26,204.36,204.06,204.06,5936.0
2024-02-05 15:50:00,204.16,204.57,204.1,204.31,12388.0,204.16,204.57,204.1,204.31,12388.0
2024-02-05 15:55:00,204.36,204.51,204.24,204.28,43702.0,204.36,204.51,204.24,204.28,43702.0
2024-02-06 09:30:00,206.26,206.26,205.7,205.71,6890.0,206.26,206.26,205.7,205.71,6890.0
2024-02-06 09:35:00,206.21,206.73,206.04,206.65,3137.0,206.21,206.73,206.04,206.65,3137.0
2024-02-06 09:40:00,206.65,207.21,206.55,206.97,2978.0,206.65,207.21,206.55,206.97,2978.0
2024-02-06 09:45:00,206.93,207.64,206.93,207.64,1712.0,206.93,207.64,206.93,207.64,1712.0
2024-02-06 09:50:00,207.85,207.98,207.36,207.7,3533.0,207.85,207.98,207.36,207.7,3533.0
2024-02-06 09:55:00,207.61,207.81,207.0,207.22,3674.0,207.61,207.81,207.0,207.22,3674.0
2024-02-06 10:00:00,207.25,207.8,207.1,207.65,11189.0,207.25,207.8,207.1,207.65,11189.0
2024-02-06 10:05:00,207.55,207.92,207.48,207.48,3024.0,207.55,207.92,207.48,207.48,3024.0
2024-02-06 10:10:00,207.31,207.47,207.23,207.3,4549.0,207.31,207.47,207.23,207.3,4549.0
2024-02-06 10:15:00,207.47,207.93,207.47,207.93,1700.0,207.47,207.93,207.47,207.93,1700.0
2024-02-06 10:20:00,207.89,208.15,207.14,207.15,5736.0,207.89,208.15,207.14,207.15,5736.0
2024-02-06 10:25:00,207.18,207.42,207.14,207.24,1250.0,207.18,207.42,207.14,207.24,1250.0
2024-02-06 10:30:00,207.34,207.49,207.25,207.49,587.0,207.34,207.49,207.25,207.49,587.0
2024-02-06 10:35:00,207.53,208.0,207.53,207.75,2779.0,207.53,208.0,207.53,207.75,2779.0
2024-02-06 10:40:00,207.88,207.96,207.75,207.81,3200.0,207.88,207.96,207.75,207.81,3200.0
2024-02-06 10:45:00,207.95,208.34,207.95,207.97,2878.0,207.95,208.34,207.95,207.97,2878.0
2024-02-06 10:50:00,207.81,208.02,207.56,207.95,4131.0,207.81,208.02,207.56,207.95,4131.0
2024-02-06 10:55:00,208.11,208.11,207.89,208.08,6657.0,208.11,208.11,207.89,208.08,6657.0
2024-02-06 11:00:00,208.05,208.29,208.0,208.22,8464.0,208.05,208.29,208.0,208.22,8464.0
2024-02-06 11:05:00,208.24,208.24,208.07,208.23,2439.0,208.24,208.24,208.07,208.23,2439.0
2024-02-06 11:10:00,208.2,208.31,208.0,208.04,2504.0,208.2,208.31,208.0,208.04,2504.0
2024-02-06 11:15:00,208.18,208.21,208.15,208.15,300.0,208.18,208.21,208.15,208.15,300.0
2024-02-06 11:20:00,208.2,208.2,208.16,208.18,955.0,208.2,208.2,208.16,208.18,955.0
2024-02-06 11:25:00,208.22,208.25,208.1,208.25,2042.0,208.22,208.25,208.1,208.25,2042.0
2024-02-06 11:30:00,208.19,208.24,208.0,208.04,2052.0,208.19,208.24,208.0,208.04,2052.0
2024-02-06 11:35:00,208.01,208.07,207.98,208.0,6401.0,208.01,208.07,207.98,208.0,6401.0
2024-02-06 11:40:00,208.0,208.13,208.0,208.11,2561.0,208.0,208.13,208.0,208.11,2561.0
2024-02-06 11:45:00,208.09,208.12,208.0,208.12,2600.0,208.09,208.12,208.0,208.12,2600.0
2024-02-06 11:50:00,208.05,208.13,208.0,208.13,3200.0,208.05,208.13,208.0,208.13,3200.0
2024-02-06 11:55:00,208.0,208.08,208.0,208.0,8094.0,208.0,208.08,208.0,208.0,8094.0
2024-02-06 12:00:00,208.0,208.11,208.0,208.08,11210.0,208.0,208.11,208.0,208.08,11210.0
2024-02-06 12:05:00,208.09,208.13,208.0,208.03,5072.0,208.09,208.13,208.0,208.03,5072.0
2024-02-06 12:10:00,208.06,208.11,208.0,208.0,6435.0,208.06,208.11,208.0,208.0,6435.0
2024-02-06 12:15:00,208.01,208.16,208.01,208.16,1622.0,208.01,208.16,208.01,208.16,1622.0
2024-02-06 12:20:00,208.04,208.22,208.0,208.01,2482.0,208.04,208.22,208.0,208.01,2482.0
2024-02-06 12:25:00,208.1,208.42,208.1,208.37,1763.0,208.1,208.42,208.1,208.37,1763.0
2024-02-06 12:30:00,208.28,208.29,208.1,208.29,1090.0,208.28,208.29,208.1,208.29,1090.0
2024-02-06 12:35:00,208.29,208.32,208.21,208.32,500.0,208.29,208.32,208.21,208.32,500.0
2024-02-06 12:40:00,208.25,208.49,208.22,208.42,1427.0,208.25,208.49,208.22,208.42,1427.0
2024-02-06 12:45:00,208.36,208.37,208.28,208.28,300.0,208.36,208.37,208.28,208.28,300.0
2024-02-06 12:50:00,208.33,208.38,208.28,208.28,795.0,208.33,208.38,208.28,208.28,795.0
2024-02-06 12:55:00,208.47,208.72,208.47,208.65,1044.0,208.47,208.72,208.47,208.65,1044.0
2024-02-06 13:00:00,208.64,208.87,208.54,208.7,1375.0,208.64,208.87,208.54,208.7,1375.0
2024-02-06 13:05:00,208.82,209.0,208.72,209.0,1824.0,208.82,209.0,208.72,209.0,1824.0
2024-02-06 13:10:00,208.84,209.18,208.75,209.11,3148.0,208.84,209.18,208.75,209.11,3148.0
2024-02-06 13:15:00,209.0,209.08,209.0,209.0,709.0,209.0,209.08,209.0,209.0,709.0
2024-02-06 13:20:00,208.96,209.22,208.96,209.2,1903.0,208.96,209.22,208.96,209.2,1903.0
2024-02-06 13:25:00,209.29,209.52,209.29,209.52,1110.0,209.29,209.52,209.29,209.52,1110.0
2024-02-06 13:30:00,209.63,209.75,209.5,209.75,3418.0,209.63,209.75,209.5,209.75,3418.0
2024-02-06 13:35:00,209.68,209.69,209.68,209.69,365.0,209.68,209.69,209.68,209.69,365.0
2024-02-06 13:40:00,209.74,209.97,209.73,209.76,2023.0,209.74,209.97,209.73,209.76,2023.0
2024-02-06 13:45:00,209.9,210.12,209.88,210.05,1930.0,209.9,210.12,209.88,210.05,1930.0
2024-02-06 13:50:00,209.91,210.03,209.91,209.93,398.0,209.91,210.03,209.91,209.93,398.0
2024-02-06 13:55:00,209.9,209.9,209.84,209.89,1104.0,209.9,209.9,209.84,209.89,1104.0
2024-02-06 14:00:00,209.91,209.95,209.7,209.79,2500.0,209.91,209.95,209.7,209.79,2500.0
2024-02-06 14:05:00,209.69,209.7,209.18,209.24,2271.0,209.69,209.7,209.18,209.24,2271.0
2024-02-06 14:10:00,209.18,209.18,208.85,209.01,6601.0,209.18,209.18,208.85,209.01,6601.0
2024-02-06 14:15:00,209.02,209.08,208.83,208.98,6434.0,209.02,209.08,208.83,208.98,6434.0
2024-02-06 14:20:00,208.9,209.37,208.89,209.37,3329.0,208.9,209.37,208.89,209.37,3329.0
2024-02-06 14:25:00,209.36,209.5,209.27,209.47,1593.0,209.36,209.5,209.27,209.47,1593.0
2024-02-06 14:30:00,209.4,209.55,209.39,209.55,600.0,209.4,209.55,209.39,209.55,600.0
2024-02-06 14:35:00,209.5,209.59,209.33,209.43,1504.0,209.5,209.59,209.33,209.43,1504.0
2024-02-06 14:40:00,209.41,209.55,209.4,209.42,1300.0,209.41,209.55,209.4,209.42,1300.0
2024-02-06 14:45:00,209.46,209.63,209.46,209.63,2007.0,209.46,209.63,209.46,209.63,2007.0
2024-02-06 14:50:00,209.63,209.65,209.51,209.59,2276.0,209.63,209.65,209.51,209.59,2276.0
2024-02-06 14:55:00,209.66,209.97,209.66,209.85,3320.0,209.66,209.97,209.66,209.85,3320.0
2024-02-06 15:00:00,209.94,209.96,209.85,209.91,1800.0,209.94,209.96,209.85,209.91,1800.0
2024-02-06 15:05:00,209.91,210.31,209.91,210.17,1909.0,209.91,210.31,209.91,210.17,1909.0
2024-02-06 15:10:00,210.26,210.41,210.18,210.34,3008.0,210.26,210.41,210.18,210.34,3008.0
2024-02-06 15:15:00,210.36,210.4,210.13,210.32,8528.0,210.36,210.4,210.13,210.32,8528.0
2024-02-06 15:20:00,210.28,210.35,210.15,210.25,7300.0,210.28,210.35,210.15,210.25,7300.0
2024-02-06 15:25:00,210.21,210.41,210.21,210.33,5409.0,210.21,210.41,210.21,210.33,5409.0
2024-02-06 15:30:00,210.3,210.38,209.81,209.91,7532.0,210.3,210.38,209.81,209.91,7532.0
2024-02-06 15:35:00,209.93,209.99,209.82,209.91,6068.0,209.93,209.99,209.82,209.91,6068.0
2024-02-06 15:40:00,209.91,210.26,209.89,210.18,9048.0,209.91,210.26,209.89,210.18,9048.0
2024-02-06 15:45:00,210.24,210.4,210.08,210.19,16680.0,210.24,210.4,210.08,210.19,16680.0
2024-02-06 15:50:00,210.23,210.34,209.59,209.59,19623.0,210.23,210.34,209.59,209.59,19623.0
2024-02-06 15:55:00,209.67,210.07,209.4,209.4,72282.0,209.67,210.07,209.4,209.4,72282.0
2024-02-07 09:30:00,210.5,210.79,209.82,209.82,8186.0,210.5,210.79,209.82,209.82,8186.0
2024-02-07 09:35:00,209.79,210.55,209.71,210.05,3800.0,209.79,210.55,209.71,210.05,3800.0
2024-02-07 09:40:00,210.05,210.27,209.71,210.26,1748.0,210.05,210.27,209.71,210.26,1748.0
2024-02-07 09:45:00,210.29,210.32,210.26,210.31,3151.0,210.29,210.32,210.26,210.31,3151.0
2024-02-07 09:50:00,210.61,210.77,210.35,210.55,2519.0,210.61,210.77,210.35,210.55,2519.0
2024-02-07 09:55:00,210.38,210.77,210.29,210.77,3016.0,210.38,210.77,210.29,210.77,3016.0
2024-02-07 10:00:00,210.77,211.36,210.65,211.33,7030.0,210.77,211.36,210.65,211.33,7030.0
2024-02-07 10:05:00,211.15,211.75,211.13,211.74,2249.0,211.15,211.75,211.13,211.74,2249.0
2024-02-07 10:10:00,211.87,212.78,211.76,212.59,3826.0,211.87,212.78,211.76,212.59,3826.0
2024-02-07 10:15:00,212.69,213.12,212.69,212.91,8812.0,212.69,213.12,212.69,212.91,8812.0
2024-02-07 10:20:00,212.78,213.01,212.67,212.68,12667.0,212.78,213.01,212.67,212.68,12667.0
2024-02-07 10:25:00,212.8,213.21,212.64,213.09,9265.0,212.8,213.21,212.64,213.09,9265.0
2024-02-07 10:30:00,213.13,213.45,212.85,212.95,6654.0,213.13,213.45,212.85,212.95,6654.0
2024-02-07 10:35:00,213.09,213.1,212.59,212.71,11218.0,213.09,213.1,212.59,212.71,11218.0
2024-02-07 10:40:00,212.71,212.71,212.01,212.44,2299.0,212.71,212.71,212.01,212.44,2299.0
2024-02-07 10:45:00,212.19,212.61,212.14,212.19,4849.0,212.19,212.61,212.14,212.19,4849.0
2024-02-07 10:50:00,212.19,212.39,211.78,211.84,21464.0,212.19,212.39,211.78,211.84,21464.0
2024-02-07 10:55:00,211.74,211.96,211.64,211.73,18353.0,211.74,211.96,211.64,211.73,18353.0
2024-02-07 11:00:00,211.64,211.69,211.2,211.62,1853.0,211.64,211.69,211.2,211.62,1853.0
2024-02-07 11:05:00,211.78,212.42,211.78,212.42,1457.0,211.78,212.42,211.78,212.42,1457.0
2024-02-07 11:10:00,212.43,213.06,212.43,212.97,5757.0,212.43,213.06,212.43,212.97,5757.0
2024-02-07 11:15:00,213.05,213.61,212.99,213.52,3784.0,213.05,213.61,212.99,213.52,3784.0
2024-02-07 11:20:00,213.61,213.66,213.28,213.28,2829.0,213.61,213.66,213.28,213.28,2829.0
2024-02-07 11:25:00,213.31,213.8,213.31,213.45,10677.0,213.31,213.8,213.31,213.45,10677.0
2024-02-07 11:30:00,213.45,213.45,213.03,213.08,7211.0,213.45,213.45,213.03,213.08,7211.0
2024-02-07 11:35:00,213.14,213.2,212.95,213.08,1322.0,213.14,213.2,212.95,213.08,1322.0
2024-02-07 11:40:00,213.08,213.34,213.08,213.27,1316.0,213.08,213.34,213.08,213.27,1316.0
2024-02-07 11:45:00,213.27,213.31,213.12,213.19,3288.0,213.27,213.31,213.12,213.19,3288.0
2024-02-07 11:50:00,213.27,213.48,213.27,213.47,2533.0,213.27,213.48,213.27,213.47,2533.0
2024-02-07 11:55:00,213.5,213.68,213.25,213.25,6038.0,213.5,213.68,213.25,213.25,6038.0
2024-02-07 12:00:00,213.25,213.34,213.19,213.31,1320.0,213.25,213.34,213.19,213.31,1320.0
2024-02-07 12:05:00,213.31,213.4,213.12,213.4,2112.0,213.31,213.4,213.12,213.4,2112.0
2024-02-07 12:10:00,213.44,213.44,213.21,213.28,3777.0,213.44,213.44,213.21,213.28,3777.0
2024-02-07 12:15:00,213.28,213.58,213.18,213.56,3520.0,213.28,213.58,213.18,213.56,3520.0
2024-02-07 12:20:00,213.56,213.66,213.45,213.47,2659.0,213.56,213.66,213.45,213.47,2659.0
2024-02-07 12:25:00,213.46,213.47,213.18,213.25,13207.0,213.46,213.47,213.18,213.25,13207.0
2024-02-07 12:30:00,213.24,213.5,213.07,213.07,4015.0,213.24,213.5,213.07,213.07,4015.0
2024-02-07 12:35:00,213.1,213.1,213.08,213.09,200.0,213.1,213.1,213.08,213.09,200.0
2024-02-07 12:40:00,213.09,213.24,212.83,213.24,3787.0,213.09,213.24,212.83,213.24,3787.0
2024-02-07 12:45:00,213.36,213.41,213.31,213.31,1500.0,213.36,213.41,213.31,213.31,1500.0
2024-02-07 12:50:00,213.41,213.41,213.25,213.39,1150.0,213.41,213.41,213.25,213.39,1150.0
2024-02-07 12:55:00,213.43,213.44,213.25,213.44,3322.0,213.43,213.44,213.25,213.44,3322.0
2024-02-07 13:00:00,213.35,213.77,213.31,213.32,6257.0,213.35,213.77,213.31,213.32,6257.0
2024-02-07 13:05:00,213.33,213.68,213.24,213.68,1907.0,213.33,213.68,213.24,213.68,1907.0
2024-02-07 13:10:00,213.7,213.9,213.7,213.71,1231.0,213.7,213.9,213.7,213.71,1231.0
2024-02-07 13:15:00,213.9,213.93,213.71,213.83,2308.0,213.9,213.93,213.71,213.83,2308.0
2024-02-07 13:20:00,213.89,213.94,213.75,213.87,2646.0,213.89,213.94,213.75,213.87,2646.0
2024-02-07 13:25:00,213.86,213.94,213.7,213.7,1405.0,213.86,213.94,213.7,213.7,1405.0
2024-02-07 13:30:00,213.81,213.81,213.52,213.65,4107.0,213.81,213.81,213.52,213.65,4107.0
2024-02-07 13:35:00,213.64,213.84,213.63,213.84,2340.0,213.64,213.84,213.63,213.84,2340.0
2024-02-07 13:40:00,213.76,213.9,213.62,213.73,5265.0,213.76,213.9,213.62,213.73,5265.0
2024-02-07 13:45:00,213.73,213.79,213.61,213.78,3744.0,213.73,213.79,213.61,213.78,3744.0
2024-02-07 13:50:00,213.72,213.88,213.71,213.77,5786.0,213.72,213.88,213.71,213.77,5786.0
2024-02-07 13:55:00,213.71,213.77,213.55,213.63,5257.0,213.71,213.77,213.55,213.63,5257.0
2024-02-07 14:00:00,213.66,213.77,213.65,213.74,1938.0,213.66,213.77,213.65,213.74,1938.0
2024-02-07 14:05:00,213.77,213.81,213.66,213.81,1613.0,213.77,213.81,213.66,213.81,1613.0
2024-02-07 14:10:00,213.78,213.91,213.76,213.77,3422.0,213.78,213.91,213.76,213.77,3422.0
2024-02-07 14:15:00,213.83,214.16,213.8,214.05,10433.0,213.83,214.16,213.8,214.05,10433.0
2024-02-07 14:20:00,214.07,214.14,213.96,214.14,4493.0,214.07,214.14,213.96,214.14,4493.0
2024-02-07 14:25:00,214.3,214.3,214.11,214.15,4992.0,214.3,214.3,214.11,214.15,4992.0
2024-02-07 14:30:00,214.15,214.4,214.14,214.4,6476.0,214.15,214.4,214.14,214.4,6476.0
2024-02-07 14:35:00,214.37,214.6,214.27,214.52,2700.0,214.37,214.6,214.27,214.52,2700.0
2024-02-07 14:40:00,214.52,214.52,214.37,214.4,5291.0,214.52,214.52,214.37,214.4,5291.0
2024-02-07 14:45:00,214.36,214.51,214.23,214.46,2637.0,214.36,214.51,214.23,214.46,2637.0
2024-02-07 14:50:00,214.46,214.63,214.46,214.59,3023.0,214.46,214.63,214.46,214.59,3023.0
2024-02-07 14:55:00,214.6,214.75,214.6,214.73,2635.0,214.6,214.75,214.6,214.73,2635.0
2024-02-07 15:00:00,214.67,214.73,214.46,214.54,7020.0,214.67,214.73,214.46,214.54,7020.0
2024-02-07 15:05:00,214.54,214.6,214.39,214.42,8236.0,214.54,214.6,214.39,214.42,8236.0
2024-02-07 15:10:00,214.46,214.83,214.46,214.71,4735.0,214.46,214.83,214.46,214.71,4735.0
2024-02-07 15:15:00,214.8,214.97,214.67,214.77,11603.0,214.8,214.97,214.67,214.77,11603.0
2024-02-07 15:20:00,214.75,214.82,214.36,214.38,6112.0,214.75,214.82,214.36,214.38,6112.0
2024-02-07 15:25:00,214.37,214.4,214.27,214.34,4116.0,214.37,214.4,214.27,214.34,4116.0
2024-02-07 15:30:00,214.34,214.62,214.28,214.62,9791.0,214.34,214.62,214.28,214.62,9791.0
2024-02-07 15:35:00,214.62,214.93,214.51,214.81,13779.0,214.62,214.93,214.51,214.81,13779.0
2024-02-07 15:40:00,214.9,214.9,213.95,214.06,23008.0,214.9,214.9,213.95,214.06,23008.0
2024-02-07 15:45:00,214.06,214.4,213.95,214.24,13447.0,214.06,214.4,213.95,214.24,13447.0
2024-02-07 15:50:00,214.29,214.37,214.02,214.15,27847.0,214.29,214.37,214.02,214.15,27847.0
2024-02-07 15:55:00,214.11,214.82,214.1,214.56,70806.0,214.11,214.82,214.1,214.56,70806.0
2024-02-08 09:30:00,214.0,214.91,214.0,214.5,11602.0,214.0,214.91,214.0,214.5,11602.0
2024-02-08 09:35:00,214.06,215.0,214.06,214.93,4980.0,214.06,215.0,214.06,214.93,4980.0
2024-02-08 09:40:00,214.5,215.36,214.5,214.95,700.0,214.5,215.36,214.5,214.95,700.0
2024-02-08 09:45:00,214.95,215.43,214.95,215.08,7619.0,214.95,215.43,214.95,215.08,7619.0
2024-02-08 09:50:00,215.34,216.0,215.15,216.0,8363.0,215.34,216.0,215.15,216.0,8363.0
2024-02-08 09:55:00,215.87,216.57,215.86,216.48,9159.0,215.87,216.57,215.86,216.48,9159.0
2024-02-08 10:00:00,215.88,216.5,215.82,216.49,5324.0,215.88,216.5,215.82,216.49,5324.0
2024-02-08 10:05:00,216.5,216.65,215.86,215.87,6476.0,216.5,216.65,215.86,215.87,6476.0
2024-02-08 10:10:00,216.09,216.31,215.83,215.84,4167.0,216.09,216.31,215.83,215.84,4167.0
2024-02-08 10:15:00,216.37,216.52,216.1,216.49,5242.0,216.37,216.52,216.1,216.49,5242.0
2024-02-08 10:20:00,216.58,216.88,216.58,216.84,3146.0,216.58,216.88,216.58,216.84,3146.0
2024-02-08 10:25:00,216.95,216.95,216.67,216.85,1300.0,216.95,216.95,216.67,216.85,1300.0
2024-02-08 10:30:00,216.86,217.0,216.62,217.0,2922.0,216.86,217.0,216.62,217.0,2922.0
2024-02-08 10:35:00,217.0,217.39,216.85,216.97,5037.0,217.0,217.39,216.85,216.97,5037.0
2024-02-08 10:40:00,216.88,216.88,216.25,216.71,5375.0,216.88,216.88,216.25,216.71,5375.0
2024-02-08 10:45:00,216.84,216.93,216.78,216.78,800.0,216.84,216.93,216.78,216.78,800.0
2024-02-08 10:50:00,216.76,216.97,216.68,216.84,4187.0,216.76,216.97,216.68,216.84,4187.0
2024-02-08 10:55:00,216.79,217.61,216.7,217.61,6001.0,216.79,217.61,216.7,217.61,6001.0
2024-02-08 11:00:00,217.5,217.59,217.24,217.59,3130.0,217.5,217.59,217.24,217.59,3130.0
2024-02-08 11:05:00,217.59,217.69,216.96,217.08,5069.0,217.59,217.69,216.96,217.08,5069.0
2024-02-08 11:10:00,217.17,217.27,217.08,217.09,8881.0,217.17,217.27,217.08,217.09,8881.0
2024-02-08 11:15:00,216.95,216.95,216.85,216.93,1532.0,216.95,216.95,216.85,216.93,1532.0
2024-02-08 11:20:00,216.94,217.22,216.72,217.22,8326.0,216.94,217.22,216.72,217.22,8326.0
2024-02-08 11:25:00,217.27,217.27,216.56,216.65,9682.0,217.27,217.27,216.56,216.65,9682.0
2024-02-08 11:30:00,216.57,216.58,216.34,216.34,2843.0,216.57,216.58,216.34,216.34,2843.0
2024-02-08 11:35:00,216.51,216.62,216.31,216.31,3328.0,216.51,216.62,216.31,216.31,3328.0
2024-02-08 11:40:00,216.31,216.31,216.07,216.15,3139.0,216.31,216.31,216.07,216.15,3139.0
2024-02-08 11:45:00,216.15,216.47,216.0,216.41,5593.0,216.15,216.47,216.0,216.41,5593.0
2024-02-08 11:50:00,216.33,216.51,216.2,216.25,3320.0,216.33,216.51,216.2,216.25,3320.0
2024-02-08 11:55:00,216.2,216.57,216.19,216.44,4496.0,216.2,216.57,216.19,216.44,4496.0
2024-02-08 12:00:00,216.43,216.43,216.16,216.16,1302.0,216.43,216.43,216.16,216.16,1302.0
2024-02-08 12:05:00,216.17,216.34,216.12,216.19,3559.0,216.17,216.34,216.12,216.19,3559.0
2024-02-08 12:10:00,216.28,216.71,216.28,216.7,2647.0,216.28,216.71,216.28,216.7,2647.0
2024-02-08 12:15:00,216.68,216.68,216.54,216.59,800.0,216.68,216.68,216.54,216.59,800.0
2024-02-08 12:20:00,216.48,216.48,216.26,216.48,5544.0,216.48,216.48,216.26,216.48,5544.0
2024-02-08 12:25:00,216.33,216.45,216.27,216.36,3238.0,216.33,216.45,216.27,216.36,3238.0
2024-02-08 12:30:00,216.46,216.48,216.21,216.21,1227.0,216.46,216.48,216.21,216.21,1227.0
2024-02-08 12:35:00,216.27,216.35,216.21,216.22,3084.0,216.27,216.35,216.21,216.22,3084.0
2024-02-08 12:40:00,216.35,216.39,216.14,216.25,3787.0,216.35,216.39,216.14,216.25,3787.0
2024-02-08 12:45:00,216.21,216.52,216.14,216.52,3535.0,216.21,216.52,216.14,216.52,3535.0
2024-02-08 12:50:00,216.43,216.53,216.39,216.43,1061.0,216.43,216.53,216.39,216.43,1061.0
2024-02-08 12:55:00,216.3,216.31,216.2,216.2,500.0,216.3,216.31,216.2,216.2,500.0
2024-02-08 13:00:00,216.39,216.72,216.39,216.61,2603.0,216.39,216.72,216.39,216.61,2603.0
2024-02-08 13:05:00,216.64,216.73,216.58,216.58,1115.0,216.64,216.73,216.58,216.58,1115.0
2024-02-08 13:10:00,216.57,216.57,216.47,216.47,744.0,216.57,216.57,216.47,216.47,744.0
2024-02-08 13:15:00,216.47,216.63,216.46,216.54,1462.0,216.47,216.63,216.46,216.54,1462.0
2024-02-08 13:20:00,216.51,216.51,216.36,216.36,2830.0,216.51,216.51,216.36,216.36,2830.0
2024-02-08 13:25:00,216.45,216.72,216.45,216.66,2815.0,216.45,216.72,216.45,216.66,2815.0
2024-02-08 13:30:00,216.57,216.86,216.57,216.63,2046.0,216.57,216.86,216.57,216.63,2046.0
2024-02-08 13:35:00,216.62,216.77,216.59,216.59,3629.0,216.62,216.77,216.59,216.59,3629.0
2024-02-08 13:40:00,216.58,216.58,216.26,216.37,1863.0,216.58,216.58,216.26,216.37,1863.0
2024-02-08 13:45:00,216.47,216.48,216.16,216.24,5968.0,216.47,216.48,216.16,216.24,5968.0
2024-02-08 13:50:00,216.24,216.31,216.01,216.01,8230.0,216.24,216.31,216.01,216.01,8230.0
2024-02-08 13:55:00,216.12,216.15,216.0,216.01,3783.0,216.12,216.15,216.0,216.01,3783.0
2024-02-08 14:00:00,216.04,216.05,215.59,215.65,4678.0,216.04,216.05,215.59,215.65,4678.0
2024-02-08 14:05:00,215.54,215.56,215.23,215.23,1718.0,215.54,215.56,215.23,215.23,1718.0
2024-02-08 14:10:00,215.28,215.28,214.7,214.73,5647.0,215.28,215.28,214.7,214.73,5647.0
2024-02-08 14:15:00,214.81,215.04,214.78,214.78,5889.0,214.81,215.04,214.78,214.78,5889.0
2024-02-08 14:20:00,214.9,215.11,214.83,214.83,4903.0,214.9,215.11,214.83,214.83,4903.0
2024-02-08 14:25:00,214.92,214.92,214.72,214.72,733.0,214.92,214.92,214.72,214.72,733.0
2024-02-08 14:30:00,214.82,214.82,214.31,214.31,4828.0,214.82,214.82,214.31,214.31,4828.0
2024-02-08 14:35:00,214.22,214.29,214.15,214.21,2465.0,214.22,214.29,214.15,214.21,2465.0
2024-02-08 14:40:00,214.15,214.29,213.97,213.97,3747.0,214.15,214.29,213.97,213.97,3747.0
2024-02-08 14:45:00,213.95,213.95,213.6,213.73,6268.0,213.95,213.95,213.6,213.73,6268.0
2024-02-08 14:50:00,213.88,214.18,213.77,214.05,3463.0,213.88,214.18,213.77,214.05,3463.0
2024-02-08 14:55:00,214.03,214.42,214.03,214.39,2970.0,214.03,214.42,214.03,214.39,2970.0
2024-02-08 15:00:00,214.39,214.5,214.24,214.36,7540.0,214.39,214.5,214.24,214.36,7540.0
2024-02-08 15:05:00,214.29,214.4,214.19,214.3,6461.0,214.29,214.4,214.19,214.3,6461.0
2024-02-08 15:10:00,214.4,214.99,214.4,214.84,2004.0,214.4,214.99,214.4,214.84,2004.0
2024-02-08 15:15:00,214.86,215.16,214.82,215.16,2802.0,214.86,215.16,214.82,215.16,2802.0
2024-02-08 15:20:00,215.26,215.48,215.26,215.47,1121.0,215.26,215.48,215.26,215.47,1121.0
2024-02-08 15:25:00,215.41,215.52,215.31,215.37,3134.0,215.41,215.52,215.31,215.37,3134.0
2024-02-08 15:30:00,215.29,215.3,215.21,215.23,800.0,215.29,215.3,215.21,215.23,800.0
2024-02-08 15:35:00,215.23,215.23,214.78,214.78,3608.0,215.23,215.23,214.78,214.78,3608.0
2024-02-08 15:40:00,214.89,215.15,214.89,215.15,3431.0,214.89,215.15,214.89,215.15,3431.0
2024-02-08 15:45:00,215.16,215.26,215.01,215.13,6085.0,215.16,215.26,215.01,215.13,6085.0
2024-02-08 15:50:00,215.19,215.55,215.14,215.2,18343.0,215.19,215.55,215.14,215.2,18343.0
2024-02-08 15:55:00,215.13,215.5,214.84,215.47,40217.0,215.13,215.5,214.84,215.47,40217.0
2024-02-09 09:30:00,216.25,217.5,215.98,217.38,7152.0,216.25,217.5,215.98,217.38,7152.0
2024-02-09 09:35:00,217.72,217.72,217.19,217.41,1583.0,217.72,217.72,217.19,217.41,1583.0
2024-02-09 09:40:00,217.12,218.25,217.0,218.13,4569.0,217.12,218.25,217.0,218.13,4569.0
2024-02-09 09:45:00,218.36,219.4,218.27,218.95,8612.0,218.36,219.4,218.27,218.95,8612.0
2024-02-09 09:50:00,219.04,219.32,218.72,219.11,4215.0,219.04,219.32,218.72,219.11,4215.0
2024-02-09 09:55:00,219.14,219.87,218.98,219.77,4041.0,219.14,219.87,218.98,219.77,4041.0
2024-02-09 10:00:00,219.94,220.42,219.13,219.13,12580.0,219.94,220.42,219.13,219.13,12580.0
2024-02-09 10:05:00,218.92,219.69,218.92,219.59,2723.0,218.92,219.69,218.92,219.59,2723.0
2024-02-09 10:10:00,219.46,219.46,218.71,218.84,6136.0,219.46,219.46,218.71,218.84,6136.0
2024-02-09 10:15:00,218.69,219.02,218.43,218.44,6656.0,218.69,219.02,218.43,218.44,6656.0
2024-02-09 10:20:00,218.39,218.67,217.82,218.67,33503.0,218.39,218.67,217.82,218.67,33503.0
2024-02-09 10:25:00,218.7,219.15,218.66,219.09,5488.0,218.7,219.15,218.66,219.09,5488.0
2024-02-09 10:30:00,219.11,219.39,218.92,219.15,12346.0,219.11,219.39,218.92,219.15,12346.0
2024-02-09 10:35:00,219.17,219.5,218.42,218.49,6624.0,219.17,219.5,218.42,218.49,6624.0
2024-02-09 10:40:00,218.34,218.53,217.93,218.07,4190.0,218.34,218.53,217.93,218.07,4190.0
2024-02-09 10:45:00,217.88,217.9,217.18,217.19,6144.0,217.88,217.9,217.18,217.19,6144.0
2024-02-09 10:50:00,217.18,217.43,217.0,217.0,3179.0,217.18,217.43,217.0,217.0,3179.0
2024-02-09 10:55:00,216.84,217.52,216.84,217.47,2440.0,216.84,217.52,216.84,217.47,2440.0
2024-02-09 11:00:00,217.62,217.81,217.51,217.72,1528.0,217.62,217.81,217.51,217.72,1528.0
2024-02-09 11:05:00,217.66,218.03,217.66,217.85,2309.0,217.66,218.03,217.66,217.85,2309.0
2024-02-09 11:10:00,217.86,217.88,217.74,217.78,3100.0,217.86,217.88,217.74,217.78,3100.0
2024-02-09 11:15:00,217.75,217.92,217.48,217.48,12246.0,217.75,217.92,217.48,217.48,12246.0
2024-02-09 11:20:00,217.47,217.62,217.41,217.46,800.0,217.47,217.62,217.41,217.46,800.0
2024-02-09 11:25:00,217.37,217.38,217.1,217.35,3220.0,217.37,217.38,217.1,217.35,3220.0
2024-02-09 11:30:00,217.38,217.38,216.82,216.86,3079.0,217.38,217.38,216.82,216.86,3079.0
2024-02-09 11:35:00,216.74,216.88,216.56,216.7,2525.0,216.74,216.88,216.56,216.7,2525.0
2024-02-09 11:40:00,216.95,216.95,216.63,216.63,2434.0,216.95,216.95,216.63,216.63,2434.0
2024-02-09 11:45:00,216.59,216.81,216.52,216.52,2182.0,216.59,216.81,216.52,216.52,2182.0
2024-02-09 11:50:00,216.52,216.82,216.38,216.49,2756.0,216.52,216.82,216.38,216.49,2756.0
2024-02-09 11:55:00,216.5,216.86,216.34,216.86,2759.0,216.5,216.86,216.34,216.86,2759.0
2024-02-09 12:00:00,216.85,216.86,216.62,216.62,1487.0,216.85,216.86,216.62,216.62,1487.0
2024-02-09 12:05:00,216.7,216.73,216.43,216.43,5203.0,216.7,216.73,216.43,216.43,5203.0
2024-02-09 12:10:00,216.43,216.43,216.21,216.26,1100.0,216.43,216.43,216.21,216.26,1100.0
2024-02-09 12:15:00,216.12,216.54,216.12,216.52,4484.0,216.12,216.54,216.12,216.52,4484.0
2024-02-09 12:20:00,216.53,216.67,216.39,216.63,5569.0,216.53,216.67,216.39,216.63,5569.0
2024-02-09 12:25:00,216.63,216.75,216.63,216.66,1332.0,216.63,216.75,216.63,216.66,1332.0
2024-02-09 12:30:00,216.71,216.82,216.61,216.63,2818.0,216.71,216.82,216.61,216.63,2818.0
2024-02-09 12:35:00,216.73,216.8,216.69,216.73,3705.0,216.73,216.8,216.69,216.73,3705.0
2024-02-09 12:40:00,216.72,216.79,216.64,216.72,4780.0,216.72,216.79,216.64,216.72,4780.0
2024-02-09 12:45:00,216.79,217.03,216.79,217.03,2203.0,216.79,217.03,216.79,217.03,2203.0
2024-02-09 12:50:00,217.03,217.28,217.03,217.21,3032.0,217.03,217.28,217.03,217.21,3032.0
2024-02-09 12:55:00,217.21,217.29,217.21,217.21,1019.0,217.21,217.29,217.21,217.21,1019.0
2024-02-09 13:00:00,217.4,217.64,217.4,217.53,1403.0,217.4,217.64,217.4,217.53,1403.0
2024-02-09 13:05:00,217.5,217.5,217.3,217.34,4349.0,217.5,217.5,217.3,217.34,4349.0
2024-02-09 13:10:00,217.46,217.57,217.46,217.56,1481.0,217.46,217.57,217.46,217.56,1481.0
2024-02-09 13:15:00,217.56,217.57,217.41,217.41,2018.0,217.56,217.57,217.41,217.41,2018.0
2024-02-09 13:20:00,217.49,217.51,217.15,217.15,1500.0,217.49,217.51,217.15,217.15,1500.0
2024-02-09 13:25:00,217.1,217.56,217.1,217.53,2000.0,217.1,217.56,217.1,217.53,2000.0
2024-02-09 13:30:00,217.42,217.46,217.25,217.46,980.0,217.42,217.46,217.25,217.46,980.0
2024-02-09 13:35:00,217.37,217.37,217.04,217.04,1626.0,217.37,217.37,217.04,217.04,1626.0
2024-02-09 13:40:00,216.99,216.99,216.88,216.92,710.0,216.99,216.99,216.88,216.92,710.0
2024-02-09 13:45:00,217.02,217.09,216.91,216.91,21813.0,217.02,217.09,216.91,216.91,21813.0
2024-02-09 13:50:00,216.88,216.94,216.86,216.88,700.0,216.88,216.94,216.86,216.88,700.0
2024-02-09 13:55:00,216.87,217.39,216.71,217.32,14846.0,216.87,217.39,216.71,217.32,14846.0
2024-02-09 14:00:00,217.41,217.75,217.41,217.75,1274.0,217.41,217.75,217.41,217.75,1274.0
2024-02-09 14:05:00,217.73,217.73,217.62,217.68,1031.0,217.73,217.73,217.62,217.68,1031.0
2024-02-09 14:10:00,217.74,218.06,217.74,217.96,2547.0,217.74,218.06,217.74,217.96,2547.0
2024-02-09 14:15:00,218.05,218.05,217.71,217.72,4840.0,218.05,218.05,217.71,217.72,4840.0
2024-02-09 14:20:00,217.69,217.9,217.68,217.9,528.0,217.69,217.9,217.68,217.9,528.0
2024-02-09 14:25:00,217.88,218.08,217.72,217.72,5280.0,217.88,218.08,217.72,217.72,5280.0
2024-02-09 14:30:00,217.76,217.76,217.72,217.72,300.0,217.76,217.76,217.72,217.72,300.0
2024-02-09 14:35:00,217.64,217.64,217.57,217.63,2218.0,217.64,217.64,217.57,217.63,2218.0
2024-02-09 14:40:00,217.62,217.83,217.62,217.77,700.0,217.62,217.83,217.62,217.77,700.0
2024-02-09 14:45:00,217.84,217.84,217.58,217.59,12953.0,217.84,217.84,217.58,217.59,12953.0
2024-02-09 14:50:00,217.59,217.67,217.52,217.66,2411.0,217.59,217.67,217.52,217.66,2411.0
2024-02-09 14:55:00,217.65,217.65,217.43,217.43,2377.0,217.65,217.65,217.43,217.43,2377.0
2024-02-09 15:00:00,217.43,217.45,217.17,217.45,3710.0,217.43,217.45,217.17,217.45,3710.0
2024-02-09 15:05:00,217.31,217.31,217.2,217.29,1999.0,217.31,217.31,217.2,217.29,1999.0
2024-02-09 15:10:00,217.38,217.59,217.38,217.52,1677.0,217.38,217.59,217.38,217.52,1677.0
2024-02-09 15:15:00,217.61,218.07,217.61,217.89,4790.0,217.61,218.07,217.61,217.89,4790.0
2024-02-09 15:20:00,217.89,217.89,217.47,217.47,3825.0,217.89,217.89,217.47,217.47,3825.0
2024-02-09 15:25:00,217.46,217.58,217.33,217.58,3600.0,217.46,217.58,217.33,217.58,3600.0
2024-02-09 15:30:00,217.58,217.58,217.18,217.3,5657.0,217.58,217.58,217.18,217.3,5657.0
2024-02-09 15:35:00,217.25,217.49,217.22,217.36,3028.0,217.25,217.49,217.22,217.36,3028.0
2024-02-09 15:40:00,217.41,217.52,217.12,217.17,7653.0,217.41,217.52,217.12,217.17,7653.0
2024-02-09 15:45:00,217.2,217.28,216.78,216.8,21383.0,217.2,217.28,216.78,216.8,21383.0
2024-02-09 15:50:00,216.77,216.77,216.35,216.63,24551.0,216.77,216.77,216.35,216.63,24551.0
2024-02-09 15:55:00,216.63,217.26,216.63,216.76,64695.0,216.63,217.26,216.63,216.76,64695.0
2024-02-12 09:30:00,216.78,219.65,216.78,219.13,15290.0,216.78,219.65,216.78,219.13,15290.0
2024-02-12 09:35:00,219.52,220.19,219.11,220.17,12254.0,219.52,220.19,219.11,220.17,12254.0
2024-02-12 09:40:00,219.82,220.17,219.62,220.0,4712.0,219.82,220.17,219.62,220.0,4712.0
2024-02-12 09:45:00,220.07,220.07,217.95,217.98,7401.0,220.07,220.07,217.95,217.98,7401.0
2024-02-12 09:50:00,217.98,219.36,217.53,219.06,4604.0,217.98,219.36,217.53,219.06,4604.0
2024-02-12 09:55:00,219.43,220.14,219.24,219.81,10818.0,219.43,220.14,219.24,219.81,10818.0
2024-02-12 10:00:00,219.84,219.99,219.1,219.1,27109.0,219.84,219.99,219.1,219.1,27109.0
2024-02-12 10:05:00,218.39,218.39,217.37,217.56,1838.0,218.39,218.39,217.37,217.56,1838.0
2024-02-12 10:10:00,217.75,218.41,217.29,217.29,3617.0,217.75,218.41,217.29,217.29,3617.0
2024-02-12 10:15:00,217.23,217.6,217.14,217.39,5933.0,217.23,217.6,217.14,217.39,5933.0
2024-02-12 10:20:00,217.46,217.61,217.21,217.22,4574.0,217.46,217.61,217.21,217.22,4574.0
2024-02-12 10:25:00,217.12,217.57,217.11,217.24,2515.0,217.12,217.57,217.11,217.24,2515.0
2024-02-12 10:30:00,217.23,217.43,217.22,217.33,2226.0,217.23,217.43,217.22,217.33,2226.0
2024-02-12 10:35:00,217.21,217.64,217.21,217.5,1906.0,217.21,217.64,217.21,217.5,1906.0
2024-02-12 10:40:00,217.61,217.63,217.47,217.47,2497.0,217.61,217.63,217.47,217.47,2497.0
2024-02-12 10:45:00,217.48,217.66,217.3,217.44,5228.0,217.48,217.66,217.3,217.44,5228.0
2024-02-12 10:50:00,217.51,217.87,217.41,217.82,4252.0,217.51,217.87,217.41,217.82,4252.0
2024-02-12 10:55:00,217.83,218.16,217.82,217.99,2592.0,217.83,218.16,217.82,217.99,2592.0
2024-02-12 11:00:00,218.0,218.13,217.85,217.86,3173.0,218.0,218.13,217.85,217.86,3173.0
2024-02-12 11:05:00,217.89,217.92,217.81,217.92,2755.0,217.89,217.92,217.81,217.92,2755.0
2024-02-12 11:10:00,217.9,218.09,217.81,218.08,3604.0,217.9,218.09,217.81,218.08,3604.0
2024-02-12 11:15:00,218.08,218.24,217.96,218.01,3952.0,218.08,218.24,217.96,218.01,3952.0
2024-02-12 11:20:00,217.96,217.96,217.63,217.91,2916.0,217.96,217.96,217.63,217.91,2916.0
2024-02-12 11:25:00,217.89,218.17,217.8,218.01,3308.0,217.89,218.17,217.8,218.01,3308.0
2024-02-12 11:30:00,218.12,218.32,218.12,218.24,2300.0,218.12,218.32,218.12,218.24,2300.0
2024-02-12 11:35:00,218.16,218.36,218.13,218.13,3480.0,218.16,218.36,218.13,218.13,3480.0
2024-02-12 11:40:00,218.1,218.17,218.0,218.0,1420.0,218.1,218.17,218.0,218.0,1420.0
2024-02-12 11:45:00,217.96,218.09,217.94,217.99,1814.0,217.96,218.09,217.94,217.99,1814.0
2024-02-12 11:50:00,218.05,218.09,217.89,218.04,4460.0,218.05,218.09,217.89,218.04,4460.0
2024-02-12 11:55:00,218.08,218.26,218.07,218.26,1200.0,218.08,218.26,218.07,218.26,1200.0
2024-02-12 12:00:00,218.24,218.4,218.16,218.4,4121.0,218.24,218.4,218.16,218.4,4121.0
2024-02-12 12:05:00,218.3,218.37,218.29,218.29,2150.0,218.3,218.37,218.29,218.29,2150.0
2024-02-12 12:10:00,218.27,218.35,218.17,218.18,2300.0,218.27,218.35,218.17,218.18,2300.0
2024-02-12 12:15:00,218.17,218.17,217.89,217.9,5339.0,218.17,218.17,217.89,217.9,5339.0
2024-02-12 12:20:00,217.98,217.99,217.46,217.61,3514.0,217.98,217.99,217.46,217.61,3514.0
2024-02-12 12:25:00,217.66,217.66,217.1,217.1,2113.0,217.66,217.66,217.1,217.1,2113.0
2024-02-12 12:30:00,217.14,217.88,217.14,217.88,38359.0,217.14,217.88,217.14,217.88,38359.0
2024-02-12 12:35:00,217.97,218.21,217.93,218.21,2701.0,217.97,218.21,217.93,218.21,2701.0
2024-02-12 12:40:00,218.49,218.92,218.42,218.89,1950.0,218.49,218.92,218.42,218.89,1950.0
2024-02-12 12:45:00,218.77,219.03,218.75,218.95,4422.0,218.77,219.03,218.75,218.95,4422.0
2024-02-12 12:50:00,218.86,219.12,218.8,219.12,1534.0,218.86,219.12,218.8,219.12,1534.0
2024-02-12 12:55:00,219.2,219.2,218.95,218.97,1128.0,219.2,219.2,218.95,218.97,1128.0
2024-02-12 13:00:00,218.93,218.99,218.93,218.99,781.0,218.93,218.99,218.93,218.99,781.0
2024-02-12 13:05:00,219.01,219.13,218.98,219.09,1479.0,219.01,219.13,218.98,219.09,1479.0
2024-02-12 13:10:00,219.16,219.16,219.16,219.16,100.0,219.16,219.16,219.16,219.16,100.0
2024-02-12 13:15:00,219.18,219.33,219.18,219.25,1500.0,219.18,219.33,219.18,219.25,1500.0
2024-02-12 13:20:00,219.16,219.25,219.03,219.07,2169.0,219.16,219.25,219.03,219.07,2169.0
2024-02-12 13:25:00,218.97,219.12,218.95,219.12,800.0,218.97,219.12,218.95,219.12,800.0
2024-02-12 13:30:00,219.07,219.1,218.84,218.89,3399.0,219.07,219.1,218.84,218.89,3399.0
2024-02-12 13:35:00,218.92,219.18,218.7,218.7,2212.0,218.92,219.18,218.7,218.7,2212.0
2024-02-12 13:40:00,218.89,218.93,218.56,218.68,3480.0,218.89,218.93,218.56,218.68,3480.0
2024-02-12 13:45:00,218.8,219.32,218.8,219.05,3878.0,218.8,219.32,218.8,219.05,3878.0
2024-02-12 13:50:00,219.31,219.37,219.24,219.24,733.0,219.31,219.37,219.24,219.24,733.0
2024-02-12 13:55:00,219.12,219.22,219.08,219.11,800.0,219.12,219.22,219.08,219.11,800.0
2024-02-12 14:00:00,219.1,219.2,219.05,219.13,2113.0,219.1,219.2,219.05,219.13,2113.0
2024-02-12 14:05:00,219.16,219.44,219.16,219.27,1521.0,219.16,219.44,219.16,219.27,1521.0
2024-02-12 14:10:00,219.35,219.47,219.35,219.35,3802.0,219.35,219.47,219.35,219.35,3802.0
2024-02-12 14:15:00,219.4,219.41,218.38,218.38,5255.0,219.4,219.41,218.38,218.38,5255.0
2024-02-12 14:20:00,218.36,218.6,218.36,218.46,3970.0,218.36,218.6,218.36,218.46,3970.0
2024-02-12 14:25:00,218.46,218.82,218.45,218.62,3652.0,218.46,218.82,218.45,218.62,3652.0
2024-02-12 14:30:00,218.62,218.74,218.59,218.59,1764.0,218.62,218.74,218.59,218.59,1764.0
2024-02-12 14:35:00,218.51,218.68,218.48,218.53,1648.0,218.51,218.68,218.48,218.53,1648.0
2024-02-12 14:40:00,218.57,218.76,218.52,218.56,1466.0,218.57,218.76,218.52,218.56,1466.0
2024-02-12 14:45:00,218.64,218.71,218.47,218.55,2332.0,218.64,218.71,218.47,218.55,2332.0
2024-02-12 14:50:00,218.45,218.5,218.31,218.31,1486.0,218.45,218.5,218.31,218.31,1486.0
2024-02-12 14:55:00,218.26,218.37,218.2,218.22,2119.0,218.26,218.37,218.2,218.22,2119.0
2024-02-12 15:00:00,218.3,218.51,218.25,218.38,2048.0,218.3,218.51,218.25,218.38,2048.0
2024-02-12 15:05:00,218.38,218.94,218.38,218.94,1603.0,218.38,218.94,218.38,218.94,1603.0
2024-02-12 15:10:00,219.09,219.19,218.88,218.9,4121.0,219.09,219.19,218.88,218.9,4121.0
2024-02-12 15:15:00,218.96,219.06,218.9,219.0,1969.0,218.96,219.06,218.9,219.0,1969.0
2024-02-12 15:20:00,218.95,219.05,218.74,218.94,3197.0,218.95,219.05,218.74,218.94,3197.0
2024-02-12 15:25:00,218.95,219.21,218.95,219.16,2313.0,218.95,219.21,218.95,219.16,2313.0
2024-02-12 15:30:00,219.15,219.2,218.94,219.12,4239.0,219.15,219.2,218.94,219.12,4239.0
2024-02-12 15:35:00,219.1,219.25,219.1,219.19,4867.0,219.1,219.25,219.1,219.19,4867.0
2024-02-12 15:40:00,219.12,219.2,218.97,219.04,6286.0,219.12,219.2,218.97,219.04,6286.0
2024-02-12 15:45:00,219.08,219.33,219.04,219.33,9080.0,219.08,219.33,219.04,219.33,9080.0
2024-02-12 15:50:00,219.27,219.4,218.87,218.96,15292.0,219.27,219.4,218.87,218.96,15292.0
2024-02-12 15:55:00,218.95,219.12,218.45,218.46,53624.0,218.95,219.12,218.45,218.46,53624.0
2024-02-13 09:30:00,212.0,213.28,212.0,212.83,18158.0,212.0,213.28,212.0,212.83,18158.0
2024-02-13 09:35:00,213.26,213.9,213.26,213.89,1100.0,213.26,213.9,213.26,213.89,1100.0
2024-02-13 09:40:00,213.78,214.33,213.77,214.33,8472.0,213.78,214.33,213.77,214.33,8472.0
2024-02-13 09:45:00,214.56,215.77,214.35,215.34,11855.0,214.56,215.77,214.35,215.34,11855.0
2024-02-13 09:50:00,215.45,216.22,215.23,216.21,3605.0,215.45,216.22,215.23,216.21,3605.0
2024-02-13 09:55:00,216.03,216.04,215.48,215.63,6054.0,216.03,216.04,215.48,215.63,6054.0
2024-02-13 10:00:00,215.48,215.57,214.33,214.35,10939.0,215.48,215.57,214.33,214.35,10939.0
2024-02-13 10:05:00,214.54,214.69,214.36,214.38,2478.0,214.54,214.69,214.36,214.38,2478.0
2024-02-13 10:10:00,214.3,214.38,213.84,213.84,9561.0,214.3,214.38,213.84,213.84,9561.0
2024-02-13 10:15:00,213.75,213.75,213.16,213.55,8201.0,213.75,213.75,213.16,213.55,8201.0
2024-02-13 10:20:00,213.55,213.69,213.22,213.24,17510.0,213.55,213.69,213.22,213.24,17510.0
2024-02-13 10:25:00,213.5,214.44,213.5,214.44,7202.0,213.5,214.44,213.5,214.44,7202.0
2024-02-13 10:30:00,214.44,214.78,214.44,214.77,12401.0,214.44,214.78,214.44,214.77,12401.0
2024-02-13 10:35:00,214.77,215.08,214.68,215.08,4504.0,214.77,215.08,214.68,215.08,4504.0
2024-02-13 10:40:00,215.08,215.4,215.07,215.23,7471.0,215.08,215.4,215.07,215.23,7471.0
2024-02-13 10:45:00,215.21,215.29,215.0,215.1,2382.0,215.21,215.29,215.0,215.1,2382.0
2024-02-13 10:50:00,215.07,215.31,214.92,215.25,7222.0,215.07,215.31,214.92,215.25,7222.0
2024-02-13 10:55:00,215.1,215.1,214.82,214.82,1687.0,215.1,215.1,214.82,214.82,1687.0
2024-02-13 11:00:00,214.99,215.57,214.95,215.55,7741.0,214.99,215.57,214.95,215.55,7741.0
2024-02-13 11:05:00,215.65,215.94,215.55,215.85,6567.0,215.65,215.94,215.55,215.85,6567.0
2024-02-13 11:10:00,215.87,216.16,215.74,216.07,3220.0,215.87,216.16,215.74,216.07,3220.0
2024-02-13 11:15:00,215.98,216.19,215.98,216.13,2120.0,215.98,216.19,215.98,216.13,2120.0
2024-02-13 11:20:00,216.09,216.85,216.09,216.56,4254.0,216.09,216.85,216.09,216.56,4254.0
2024-02-13 11:25:00,216.66,216.72,216.48,216.69,2237.0,216.66,216.72,216.48,216.69,2237.0
2024-02-13 11:30:00,216.68,216.8,216.57,216.57,3227.0,216.68,216.8,216.57,216.57,3227.0
2024-02-13 11:35:00,216.32,216.4,216.32,216.4,205.0,216.32,216.4,216.32,216.4,205.0
2024-02-13 11:40:00,216.51,216.66,216.43,216.66,900.0,216.51,216.66,216.43,216.66,900.0
2024-02-13 11:45:00,216.74,216.83,216.65,216.77,1178.0,216.74,216.83,216.65,216.77,1178.0
2024-02-13 11:50:00,216.87,216.87,216.48,216.48,2002.0,216.87,216.87,216.48,216.48,2002.0
2024-02-13 11:55:00,216.59,216.63,216.5,216.61,1315.0,216.59,216.63,216.5,216.61,1315.0
2024-02-13 12:00:00,216.49,216.56,216.32,216.42,1539.0,216.49,216.56,216.32,216.42,1539.0
2024-02-13 12:05:00,216.58,216.58,216.42,216.55,1315.0,216.58,216.58,216.42,216.55,1315.0
2024-02-13 12:10:00,216.64,216.75,216.59,216.68,3336.0,216.64,216.75,216.59,216.68,3336.0
2024-02-13 12:15:00,216.57,216.68,216.44,216.52,1818.0,216.57,216.68,216.44,216.52,1818.0
2024-02-13 12:20:00,216.71,216.71,216.33,216.37,1345.0,216.71,216.71,216.33,216.37,1345.0
2024-02-13 12:25:00,216.33,216.33,216.13,216.22,1206.0,216.33,216.33,216.13,216.22,1206.0
2024-02-13 12:30:00,216.38,216.94,216.37,216.81,1943.0,216.38,216.94,216.37,216.81,1943.0
2024-02-13 12:35:00,216.83,216.96,216.81,216.9,1571.0,216.83,216.96,216.81,216.9,1571.0
2024-02-13 12:40:00,216.82,217.0,216.48,216.48,3619.0,216.82,217.0,216.48,216.48,3619.0
2024-02-13 12:45:00,216.42,216.42,216.16,216.36,1200.0,216.42,216.42,216.16,216.36,1200.0
2024-02-13 12:50:00,216.2,216.34,216.14,216.14,1412.0,216.2,216.34,216.14,216.14,1412.0
2024-02-13 12:55:00,216.09,216.22,215.91,216.02,1131.0,216.09,216.22,215.91,216.02,1131.0
2024-02-13 13:00:00,216.2,216.31,216.08,216.12,3234.0,216.2,216.31,216.08,216.12,3234.0
2024-02-13 13:05:00,216.03,216.13,215.83,215.85,1496.0,216.03,216.13,215.83,215.85,1496.0
2024-02-13 13:10:00,215.74,215.74,215.56,215.61,2324.0,215.74,215.74,215.56,215.61,2324.0
2024-02-13 13:15:00,215.61,215.66,215.17,215.29,3773.0,215.61,215.66,215.17,215.29,3773.0
2024-02-13 13:20:00,215.26,215.26,215.05,215.06,1050.0,215.26,215.26,215.05,215.06,1050.0
2024-02-13 13:25:00,215.21,215.32,214.97,215.02,3284.0,215.21,215.32,214.97,215.02,3284.0
2024-02-13 13:30:00,214.95,214.97,214.59,214.63,1827.0,214.95,214.97,214.59,214.63,1827.0
2024-02-13 13:35:00,214.69,214.69,214.35,214.43,1700.0,214.69,214.69,214.35,214.43,1700.0
2024-02-13 13:40:00,214.55,214.62,214.44,214.44,600.0,214.55,214.62,214.44,214.44,600.0
2024-02-13 13:45:00,214.44,214.48,214.34,214.39,1508.0,214.44,214.48,214.34,214.39,1508.0
2024-02-13 13:50:00,214.33,214.37,214.15,214.25,3417.0,214.33,214.37,214.15,214.25,3417.0
2024-02-13 13:55:00,214.22,214.47,214.16,214.43,1516.0,214.22,214.47,214.16,214.43,1516.0
2024-02-13 14:00:00,214.36,214.38,214.14,214.25,2822.0,214.36,214.38,214.14,214.25,2822.0
2024-02-13 14:05:00,214.19,214.19,213.97,214.14,1358.0,214.19,214.19,213.97,214.14,1358.0
2024-02-13 14:10:00,214.07,214.07,213.87,213.9,1400.0,214.07,214.07,213.87,213.9,1400.0
2024-02-13 14:15:00,213.84,213.86,213.54,213.69,2625.0,213.84,213.86,213.54,213.69,2625.0
2024-02-13 14:20:00,213.7,213.78,213.5,213.5,2976.0,213.7,213.78,213.5,213.5,2976.0
2024-02-13 14:25:00,213.42,213.62,213.38,213.58,1789.0,213.42,213.62,213.38,213.58,1789.0
2024-02-13 14:30:00,213.67,213.77,213.52,213.77,4005.0,213.67,213.77,213.52,213.77,4005.0
2024-02-13 14:35:00,213.75,213.82,213.51,213.78,3458.0,213.75,213.82,213.51,213.78,3458.0
2024-02-13 14:40:00,213.78,213.78,213.51,213.55,2230.0,213.78,213.78,213.51,213.55,2230.0
2024-02-13 14:45:00,213.49,213.5,213.02,213.09,2650.0,213.49,213.5,213.02,213.09,2650.0
2024-02-13 14:50:00,213.0,213.02,212.71,212.84,3319.0,213.0,213.02,212.71,212.84,3319.0
2024-02-13 14:55:00,212.7,212.84,212.48,212.48,2172.0,212.7,212.84,212.48,212.48,2172.0
2024-02-13 15:00:00,212.52,212.71,212.36,212.39,5660.0,212.52,212.71,212.36,212.39,5660.0
2024-02-13 15:05:00,212.35,212.51,212.02,212.03,5323.0,212.35,212.51,212.02,212.03,5323.0
2024-02-13 15:10:00,212.09,212.23,211.51,211.56,10952.0,212.09,212.23,211.51,211.56,10952.0
2024-02-13 15:15:00,211.55,211.83,211.54,211.61,4535.0,211.55,211.83,211.54,211.61,4535.0
2024-02-13 15:20:00,211.59,211.99,211.46,211.86,11044.0,211.59,211.99,211.46,211.86,11044.0
2024-02-13 15:25:00,211.89,212.29,211.81,212.2,8820.0,211.89,212.29,211.81,212.2,8820.0
2024-02-13 15:30:00,212.15,212.56,212.15,212.47,6570.0,212.15,212.56,212.15,212.47,6570.0
2024-02-13 15:35:00,212.47,212.58,212.35,212.36,6771.0,212.47,212.58,212.35,212.36,6771.0
2024-02-13 15:40:00,212.35,212.62,212.35,212.47,12563.0,212.35,212.62,212.35,212.47,12563.0
2024-02-13 15:45:00,212.53,213.05,212.52,213.05,16319.0,212.53,213.05,212.52,213.05,16319.0
2024-02-13 15:50:00,213.08,213.26,212.57,213.19,24876.0,213.08,213.26,212.57,213.19,24876.0
2024-02-13 15:55:00,213.2,214.17,213.19,214.02,84293.0,213.2,214.17,213.19,214.02,84293.0
2024-02-14 09:30:00,215.89,216.52,215.12,215.79,8836.0,215.89,216.52,215.12,215.79,8836.0
2024-02-14 09:35:00,215.75,216.1,215.13,215.83,2515.0,215.75,216.1,215.13,215.83,2515.0
2024-02-14 09:40:00,215.97,217.91,215.97,217.83,8590.0,215.97,217.91,215.97,217.83,8590.0
2024-02-14 09:45:00,217.9,218.38,217.7,218.06,3057.0,217.9,218.38,217.7,218.06,3057.0
2024-02-14 09:50:00,217.97,218.66,217.79,218.59,2404.0,217.97,218.66,217.79,218.59,2404.0
2024-02-14 09:55:00,218.25,219.88,218.25,219.67,19629.0,218.25,219.88,218.25,219.67,19629.0
2024-02-14 10:00:00,219.78,220.17,218.78,219.21,12492.0,219.78,220.17,218.78,219.21,12492.0
2024-02-14 10:05:00,219.09,220.0,219.09,220.0,3118.0,219.09,220.0,219.09,220.0,3118.0
2024-02-14 10:10:00,220.0,220.2,219.79,219.8,2063.0,220.0,220.2,219.79,219.8,2063.0
2024-02-14 10:15:00,219.64,220.24,219.64,220.13,9763.0,219.64,220.24,219.64,220.13,9763.0
2024-02-14 10:20:00,220.13,220.63,220.13,220.53,7111.0,220.13,220.63,220.13,220.53,7111.0
2024-02-14 10:25:00,220.51,220.62,220.06,220.06,2853.0,220.51,220.62,220.06,220.06,2853.0
2024-02-14 10:30:00,219.97,220.17,219.8,219.9,3651.0,219.97,220.17,219.8,219.9,3651.0
2024-02-14 10:35:00,219.9,219.9,219.55,219.78,14032.0,219.9,219.9,219.55,219.78,14032.0
2024-02-14 10:40:00,219.66,219.66,219.15,219.18,3062.0,219.66,219.66,219.15,219.18,3062.0
2024-02-14 10:45:00,218.84,219.39,218.83,219.21,1900.0,218.84,219.39,218.83,219.21,1900.0
2024-02-14 10:50:00,219.21,219.21,218.74,218.92,1482.0,219.21,219.21,218.74,218.92,1482.0
2024-02-14 10:55:00,219.02,219.18,218.92,218.94,2111.0,219.02,219.18,218.92,218.94,2111.0
2024-02-14 11:00:00,218.92,218.92,218.54,218.77,2970.0,218.92,218.92,218.54,218.77,2970.0
2024-02-14 11:05:00,218.79,219.0,218.72,218.85,2940.0,218.79,219.0,218.72,218.85,2940.0
2024-02-14 11:10:00,218.89,219.02,218.78,218.97,815.0,218.89,219.02,218.78,218.97,815.0
2024-02-14 11:15:00,218.97,219.29,218.9,219.29,2981.0,218.97,219.29,218.9,219.29,2981.0
2024-02-14 11:20:00,219.37,219.63,219.37,219.63,1001.0,219.37,219.63,219.37,219.63,1001.0
2024-02-14 11:25:00,219.82,219.82,219.46,219.59,2526.0,219.82,219.82,219.46,219.59,2526.0
2024-02-14 11:30:00,219.75,219.78,219.55,219.63,1001.0,219.75,219.78,219.55,219.63,1001.0
2024-02-14 11:35:00,219.67,219.92,219.66,219.82,2819.0,219.67,219.92,219.66,219.82,2819.0
2024-02-14 11:40:00,219.82,219.92,219.66,219.66,1240.0,219.82,219.92,219.66,219.66,1240.0
2024-02-14 11:45:00,219.67,219.69,219.47,219.64,1924.0,219.67,219.69,219.47,219.64,1924.0
2024-02-14 11:50:00,219.64,219.89,219.64,219.87,5360.0,219.64,219.89,219.64,219.87,5360.0
2024-02-14 11:55:00,219.73,219.74,219.57,219.73,1506.0,219.73,219.74,219.57,219.73,1506.0
2024-02-14 12:00:00,219.64,219.64,219.33,219.43,1300.0,219.64,219.64,219.33,219.43,1300.0
2024-02-14 12:05:00,219.42,219.75,219.26,219.72,3715.0,219.42,219.75,219.26,219.72,3715.0
2024-02-14 12:10:00,219.87,219.98,219.87,219.98,1100.0,219.87,219.98,219.87,219.98,1100.0
2024-02-14 12:15:00,220.0,220.18,220.0,220.17,2186.0,220.0,220.18,220.0,220.17,2186.0
2024-02-14 12:20:00,220.09,220.25,220.07,220.12,4173.0,220.09,220.25,220.07,220.12,4173.0
2024-02-14 12:25:00,220.15,220.4,219.85,220.4,5207.0,220.15,220.4,219.85,220.4,5207.0
2024-02-14 12:30:00,220.33,220.69,220.3,220.69,2587.0,220.33,220.69,220.3,220.69,2587.0
2024-02-14 12:35:00,220.53,220.67,220.44,220.58,4252.0,220.53,220.67,220.44,220.58,4252.0
2024-02-14 12:40:00,220.53,220.75,220.51,220.75,1800.0,220.53,220.75,220.51,220.75,1800.0
2024-02-14 12:45:00,220.87,220.9,220.61,220.8,4014.0,220.87,220.9,220.61,220.8,4014.0
2024-02-14 12:50:00,220.86,220.86,220.55,220.59,2071.0,220.86,220.86,220.55,220.59,2071.0
2024-02-14 12:55:00,220.63,220.66,220.35,220.47,5346.0,220.63,220.66,220.35,220.47,5346.0
2024-02-14 13:00:00,220.48,220.74,220.41,220.49,6510.0,220.48,220.74,220.41,220.49,6510.0
2024-02-14 13:05:00,220.43,220.47,220.3,220.43,4679.0,220.43,220.47,220.3,220.43,4679.0
2024-02-14 13:10:00,220.24,220.56,219.95,220.52,9771.0,220.24,220.56,219.95,220.52,9771.0
2024-02-14 13:15:00,220.43,220.6,220.43,220.44,1600.0,220.43,220.6,220.43,220.44,1600.0
2024-02-14 13:20:00,220.37,220.54,220.37,220.49,1155.0,220.37,220.54,220.37,220.49,1155.0
2024-02-14 13:25:00,220.59,220.7,220.59,220.64,1401.0,220.59,220.7,220.59,220.64,1401.0
2024-02-14 13:30:00,220.63,221.1,220.6,221.09,4658.0,220.63,221.1,220.6,221.09,4658.0
2024-02-14 13:35:00,221.09,221.15,221.0,221.06,4149.0,221.09,221.15,221.0,221.06,4149.0
2024-02-14 13:40:00,221.06,221.13,220.94,221.08,1757.0,221.06,221.13,220.94,221.08,1757.0
2024-02-14 13:45:00,221.1,221.48,221.1,221.28,2840.0,221.1,221.48,221.1,221.28,2840.0
2024-02-14 13:50:00,221.39,221.49,221.28,221.3,3187.0,221.39,221.49,221.28,221.3,3187.0
2024-02-14 13:55:00,221.4,221.41,221.02,221.19,4243.0,221.4,221.41,221.02,221.19,4243.0
2024-02-14 14:00:00,221.09,221.34,220.95,221.24,5118.0,221.09,221.34,220.95,221.24,5118.0
2024-02-14 14:05:00,221.24,221.24,220.83,221.12,7250.0,221.24,221.24,220.83,221.12,7250.0
2024-02-14 14:10:00,221.06,221.28,220.92,221.28,1914.0,221.06,221.28,220.92,221.28,1914.0
2024-02-14 14:15:00,221.39,221.73,221.36,221.63,2905.0,221.39,221.73,221.36,221.63,2905.0
2024-02-14 14:20:00,221.69,221.92,221.69,221.83,3695.0,221.69,221.92,221.69,221.83,3695.0
2024-02-14 14:25:00,221.84,221.93,221.67,221.74,13308.0,221.84,221.93,221.67,221.74,13308.0
2024-02-14 14:30:00,221.74,221.74,221.48,221.57,2937.0,221.74,221.74,221.48,221.57,2937.0
2024-02-14 14:35:00,221.68,221.77,221.55,221.55,2041.0,221.68,221.77,221.55,221.55,2041.0
2024-02-14 14:40:00,221.53,221.67,221.41,221.61,1017.0,221.53,221.67,221.41,221.61,1017.0
2024-02-14 14:45:00,221.54,221.72,221.51,221.71,5144.0,221.54,221.72,221.51,221.71,5144.0
2024-02-14 14:50:00,221.72,221.91,221.7,221.83,7383.0,221.72,221.91,221.7,221.83,7383.0
2024-02-14 14:55:00,221.81,221.9,221.77,221.83,1365.0,221.81,221.9,221.77,221.83,1365.0
2024-02-14 15:00:00,221.9,221.95,221.78,221.87,8665.0,221.9,221.95,221.78,221.87,8665.0
2024-02-14 15:05:00,221.81,221.95,221.71,221.85,6395.0,221.81,221.95,221.71,221.85,6395.0
2024-02-14 15:10:00,221.85,221.94,221.73,221.81,3351.0,221.85,221.94,221.73,221.81,3351.0
2024-02-14 15:15:00,221.77,222.03,221.76,221.88,5620.0,221.77,222.03,221.76,221.88,5620.0
2024-02-14 15:20:00,221.85,222.05,221.77,221.85,5512.0,221.85,222.05,221.77,221.85,5512.0
2024-02-14 15:25:00,221.88,222.1,221.88,222.02,3029.0,221.88,222.1,221.88,222.02,3029.0
2024-02-14 15:30:00,221.9,221.95,221.6,221.8,2522.0,221.9,221.95,221.6,221.8,2522.0
2024-02-14 15:35:00,221.82,221.88,221.72,221.82,4801.0,221.82,221.88,221.72,221.82,4801.0
2024-02-14 15:40:00,221.83,221.9,221.29,221.33,7280.0,221.83,221.9,221.29,221.33,7280.0
2024-02-14 15:45:00,221.29,221.45,221.17,221.41,5395.0,221.29,221.45,221.17,221.41,5395.0
2024-02-14 15:50:00,221.46,221.73,221.3,221.38,28879.0,221.46,221.73,221.3,221.38,28879.0
2024-02-14 15:55:00,221.43,221.43,220.67,220.67,84920.0,221.43,221.43,220.67,220.67,84920.0
2024-02-15 09:30:00,222.11,222.5,221.28,221.94,20142.0,222.11,222.5,221.28,221.94,20142.0
2024-02-15 09:35:00,221.95,221.95,221.26,221.72,1800.0,221.95,221.95,221.26,221.72,1800.0
2024-02-15 09:40:00,221.44,221.46,221.41,221.42,400.0,221.44,221.46,221.41,221.42,400.0
2024-02-15 09:45:00,221.14,222.15,221.07,221.72,10393.0,221.14,222.15,221.07,221.72,10393.0
2024-02-15 09:50:00,221.69,221.69,221.06,221.64,4724.0,221.69,221.69,221.06,221.64,4724.0
2024-02-15 09:55:00,221.75,221.95,221.53,221.62,5921.0,221.75,221.95,221.53,221.62,5921.0
2024-02-15 10:00:00,221.6,221.71,221.27,221.29,2602.0,221.6,221.71,221.27,221.29,2602.0
2024-02-15 10:05:00,221.38,222.1,221.38,222.1,8450.0,221.38,222.1,221.38,222.1,8450.0
2024-02-15 10:10:00,221.95,222.1,221.59,221.77,12997.0,221.95,222.1,221.59,221.77,12997.0
2024-02-15 10:15:00,221.87,222.01,221.64,221.69,14204.0,221.87,222.01,221.64,221.69,14204.0
2024-02-15 10:20:00,221.6,221.84,221.19,221.72,3110.0,221.6,221.84,221.19,221.72,3110.0
2024-02-15 10:25:00,221.74,222.77,221.74,222.15,8191.0,221.74,222.77,221.74,222.15,8191.0
2024-02-15 10:30:00,222.29,222.37,221.61,221.72,4529.0,222.29,222.37,221.61,221.72,4529.0
2024-02-15 10:35:00,221.75,222.37,221.75,222.31,14240.0,221.75,222.37,221.75,222.31,14240.0
2024-02-15 10:40:00,222.02,222.23,221.83,222.05,3736.0,222.02,222.23,221.83,222.05,3736.0
2024-02-15 10:45:00,221.84,222.16,221.84,222.16,500.0,221.84,222.16,221.84,222.16,500.0
2024-02-15 10:50:00,221.85,222.08,221.79,222.06,1847.0,221.85,222.08,221.79,222.06,1847.0
2024-02-15 10:55:00,222.06,222.19,221.9,222.17,1406.0,222.06,222.19,221.9,222.17,1406.0
2024-02-15 11:00:00,222.17,222.17,221.74,221.93,1912.0,222.17,222.17,221.74,221.93,1912.0
2024-02-15 11:05:00,221.74,221.84,221.4,221.46,2611.0,221.74,221.84,221.4,221.46,2611.0
2024-02-15 11:10:00,221.55,221.98,221.55,221.98,1100.0,221.55,221.98,221.55,221.98,1100.0
2024-02-15 11:15:00,221.96,221.96,221.71,221.71,2444.0,221.96,221.96,221.71,221.71,2444.0
2024-02-15 11:20:00,221.7,221.91,221.6,221.77,800.0,221.7,221.91,221.6,221.77,800.0
2024-02-15 11:25:00,221.74,222.07,221.74,221.89,2349.0,221.74,222.07,221.74,221.89,2349.0
2024-02-15 11:30:00,221.9,221.97,221.76,221.97,750.0,221.9,221.97,221.76,221.97,750.0
2024-02-15 11:35:00,221.8,222.06,221.79,222.02,2626.0,221.8,222.06,221.79,222.02,2626.0
2024-02-15 11:40:00,222.05,222.31,221.99,222.18,3913.0,222.05,222.31,221.99,222.18,3913.0
2024-02-15 11:45:00,222.3,222.3,222.18,222.27,1172.0,222.3,222.3,222.18,222.27,1172.0
2024-02-15 11:50:00,222.27,222.39,222.1,222.38,2946.0,222.27,222.39,222.1,222.38,2946.0
2024-02-15 11:55:00,222.31,222.79,222.3,222.7,6141.0,222.31,222.79,222.3,222.7,6141.0
2024-02-15 12:00:00,222.7,222.96,222.7,222.93,7899.0,222.7,222.96,222.7,222.93,7899.0
2024-02-15 12:05:00,222.87,222.95,222.49,222.63,4225.0,222.87,222.95,222.49,222.63,4225.0
2024-02-15 12:10:00,222.64,222.64,222.38,222.45,3530.0,222.64,222.64,222.38,222.45,3530.0
2024-02-15 12:15:00,222.45,222.83,222.45,222.75,6054.0,222.45,222.83,222.45,222.75,6054.0
2024-02-15 12:20:00,222.52,222.52,222.39,222.39,1301.0,222.52,222.52,222.39,222.39,1301.0
2024-02-15 12:25:00,222.32,222.44,222.24,222.44,1626.0,222.32,222.44,222.24,222.44,1626.0
2024-02-15 12:30:00,222.45,222.58,222.41,222.56,1827.0,222.45,222.58,222.41,222.56,1827.0
2024-02-15 12:35:00,222.47,222.73,222.47,222.72,18768.0,222.47,222.73,222.47,222.72,18768.0
2024-02-15 12:40:00,222.65,222.72,222.09,222.09,2270.0,222.65,222.72,222.09,222.09,2270.0
2024-02-15 12:45:00,222.01,222.33,221.95,222.03,3846.0,222.01,222.33,221.95,222.03,3846.0
2024-02-15 12:50:00,222.04,222.33,222.04,222.33,1000.0,222.04,222.33,222.04,222.33,1000.0
2024-02-15 12:55:00,222.2,222.31,222.02,222.02,2612.0,222.2,222.31,222.02,222.02,2612.0
2024-02-15 13:00:00,222.1,222.1,222.1,222.1,100.0,222.1,222.1,222.1,222.1,100.0
2024-02-15 13:05:00,222.18,222.77,222.17,222.56,3160.0,222.18,222.77,222.17,222.56,3160.0
2024-02-15 13:10:00,222.67,222.82,222.67,222.72,2015.0,222.67,222.82,222.67,222.72,2015.0
2024-02-15 13:15:00,222.74,222.77,222.67,222.74,556.0,222.74,222.77,222.67,222.74,556.0
2024-02-15 13:20:00,222.76,222.95,222.66,222.78,3360.0,222.76,222.95,222.66,222.78,3360.0
2024-02-15 13:25:00,222.87,222.94,222.78,222.86,3129.0,222.87,222.94,222.78,222.86,3129.0
2024-02-15 13:30:00,222.93,222.93,222.71,222.71,1419.0,222.93,222.93,222.71,222.71,1419.0
2024-02-15 13:35:00,222.88,222.89,222.74,222.74,1604.0,222.88,222.89,222.74,222.74,1604.0
2024-02-15 13:40:00,222.81,222.87,222.57,222.63,1600.0,222.81,222.87,222.57,222.63,1600.0
2024-02-15 13:45:00,222.65,222.73,222.64,222.68,1223.0,222.65,222.73,222.64,222.68,1223.0
2024-02-15 13:50:00,222.75,222.83,222.7,222.76,1640.0,222.75,222.83,222.7,222.76,1640.0
2024-02-15 13:55:00,222.68,222.89,222.68,222.89,3700.0,222.68,222.89,222.68,222.89,3700.0
2024-02-15 14:00:00,222.78,223.12,222.7,223.12,6891.0,222.78,223.12,222.7,223.12,6891.0
2024-02-15 14:05:00,223.12,223.23,223.02,223.15,5330.0,223.12,223.23,223.02,223.15,5330.0
2024-02-15 14:10:00,223.03,223.03,222.92,222.93,400.0,223.03,223.03,222.92,222.93,400.0
2024-02-15 14:15:00,222.83,222.99,222.78,222.84,1800.0,222.83,222.99,222.78,222.84,1800.0
2024-02-15 14:20:00,222.76,223.03,222.76,223.03,979.0,222.76,223.03,222.76,223.03,979.0
2024-02-15 14:25:00,222.87,223.06,222.84,223.06,1200.0,222.87,223.06,222.84,223.06,1200.0
2024-02-15 14:30:00,223.07,223.15,222.98,223.03,2031.0,223.07,223.15,222.98,223.03,2031.0
2024-02-15 14:35:00,222.94,223.1,222.93,223.1,1148.0,222.94,223.1,222.93,223.1,1148.0
2024-02-15 14:40:00,223.04,223.33,223.02,223.28,2252.0,223.04,223.33,223.02,223.28,2252.0
2024-02-15 14:45:00,223.23,223.41,223.15,223.41,4516.0,223.23,223.41,223.15,223.41,4516.0
2024-02-15 14:50:00,223.33,223.72,223.33,223.67,4523.0,223.33,223.72,223.33,223.67,4523.0
2024-02-15 14:55:00,223.73,223.8,223.61,223.74,5020.0,223.73,223.8,223.61,223.74,5020.0
2024-02-15 15:00:00,223.75,223.77,223.3,223.34,5281.0,223.75,223.77,223.3,223.34,5281.0
2024-02-15 15:05:00,223.37,223.39,223.11,223.17,2506.0,223.37,223.39,223.11,223.17,2506.0
2024-02-15 15:10:00,223.16,223.71,223.15,223.37,7489.0,223.16,223.71,223.15,223.37,7489.0
2024-02-15 15:15:00,223.52,223.57,223.32,223.5,2761.0,223.52,223.57,223.32,223.5,2761.0
2024-02-15 15:20:00,223.49,223.67,223.33,223.42,3200.0,223.49,223.67,223.33,223.42,3200.0
2024-02-15 15:25:00,223.55,223.98,223.5,223.97,9163.0,223.55,223.98,223.5,223.97,9163.0
2024-02-15 15:30:00,224.0,224.11,223.8,223.84,4768.0,224.0,224.11,223.8,223.84,4768.0
2024-02-15 15:35:00,223.85,223.85,223.62,223.83,5003.0,223.85,223.85,223.62,223.83,5003.0
2024-02-15 15:40:00,223.77,224.05,223.75,224.05,3755.0,223.77,224.05,223.75,224.05,3755.0
2024-02-15 15:45:00,223.99,224.09,223.88,223.92,5678.0,223.99,224.09,223.88,223.92,5678.0
2024-02-15 15:50:00,223.99,224.28,223.58,223.58,16578.0,223.99,224.28,223.58,223.58,16578.0
2024-02-15 15:55:00,223.59,223.74,223.22,223.67,46150.0,223.59,223.74,223.22,223.67,46150.0
2024-02-16 09:30:00,222.6,222.94,222.18,222.94,5355.0,222.6,222.94,222.18,222.94,5355.0
2024-02-16 09:35:00,222.53,223.37,222.29,222.62,6935.0,222.53,223.37,222.29,222.62,6935.0
2024-02-16 09:40:00,222.6,222.94,222.15,222.75,8988.0,222.6,222.94,222.15,222.75,8988.0
2024-02-16 09:45:00,222.17,222.63,221.91,222.3,5801.0,222.17,222.63,221.91,222.3,5801.0
2024-02-16 09:50:00,221.94,221.94,221.4,221.4,2101.0,221.94,221.94,221.4,221.4,2101.0
2024-02-16 09:55:00,220.96,222.27,220.92,221.95,10232.0,220.96,222.27,220.92,221.95,10232.0
2024-02-16 10:00:00,221.63,221.63,220.77,220.94,5964.0,221.63,221.63,220.77,220.94,5964.0
2024-02-16 10:05:00,220.93,221.21,220.81,221.05,3018.0,220.93,221.21,220.81,221.05,3018.0
2024-02-16 10:10:00,221.2,221.28,220.92,221.22,12495.0,221.2,221.28,220.92,221.22,12495.0
2024-02-16 10:15:00,221.42,221.56,221.17,221.35,4822.0,221.42,221.56,221.17,221.35,4822.0
2024-02-16 10:20:00,221.21,221.3,220.9,220.91,2051.0,221.21,221.3,220.9,220.91,2051.0
2024-02-16 10:25:00,221.0,221.26,220.81,221.0,141515.0,221.0,221.26,220.81,221.0,141515.0
2024-02-16 10:30:00,221.0,221.04,220.58,220.75,14021.0,221.0,221.04,220.58,220.75,14021.0
2024-02-16 10:35:00,220.61,221.47,220.61,221.42,10158.0,220.61,221.47,220.61,221.42,10158.0
2024-02-16 10:40:00,221.41,221.9,221.21,221.9,2269.0,221.41,221.9,221.21,221.9,2269.0
2024-02-16 10:45:00,222.0,222.11,221.27,221.28,18157.0,222.0,222.11,221.27,221.28,18157.0
2024-02-16 10:50:00,221.25,222.1,221.25,222.1,39932.0,221.25,222.1,221.25,222.1,39932.0
2024-02-16 10:55:00,221.98,221.98,221.33,221.34,3187.0,221.98,221.98,221.33,221.34,3187.0
2024-02-16 11:00:00,221.48,221.5,221.17,221.21,2691.0,221.48,221.5,221.17,221.21,2691.0
2024-02-16 11:05:00,221.23,221.39,221.19,221.39,2417.0,221.23,221.39,221.19,221.39,2417.0
2024-02-16 11:10:00,221.41,221.77,221.32,221.73,3804.0,221.41,221.77,221.32,221.73,3804.0
2024-02-16 11:15:00,221.8,221.88,221.7,221.87,1940.0,221.8,221.88,221.7,221.87,1940.0
2024-02-16 11:20:00,221.87,222.03,221.84,222.0,5397.0,221.87,222.03,221.84,222.0,5397.0
2024-02-16 11:25:00,222.01,222.03,221.89,221.9,7190.0,222.01,222.03,221.89,221.9,7190.0
2024-02-16 11:30:00,221.85,221.98,221.74,221.87,3407.0,221.85,221.98,221.74,221.87,3407.0
2024-02-16 11:35:00,221.9,221.9,221.66,221.76,2871.0,221.9,221.9,221.66,221.76,2871.0
2024-02-16 11:40:00,221.78,221.97,221.77,221.94,2500.0,221.78,221.97,221.77,221.94,2500.0
2024-02-16 11:45:00,221.96,222.03,221.74,221.74,3445.0,221.96,222.03,221.74,221.74,3445.0
2024-02-16 11:50:00,221.8,221.87,221.78,221.78,1993.0,221.8,221.87,221.78,221.78,1993.0
2024-02-16 11:55:00,221.89,222.21,221.83,221.96,2911.0,221.89,222.21,221.83,221.96,2911.0
2024-02-16 12:00:00,221.89,221.91,221.88,221.9,674.0,221.89,221.91,221.88,221.9,674.0
2024-02-16 12:05:00,221.85,221.85,221.62,221.62,1732.0,221.85,221.85,221.62,221.62,1732.0
2024-02-16 12:10:00,221.58,221.63,221.44,221.56,1400.0,221.58,221.63,221.44,221.56,1400.0
2024-02-16 12:15:00,221.47,221.78,221.43,221.68,1741.0,221.47,221.78,221.43,221.68,1741.0
2024-02-16 12:20:00,221.69,221.82,221.67,221.81,1558.0,221.69,221.82,221.67,221.81,1558.0
2024-02-16 12:25:00,221.72,221.99,221.72,221.9,6409.0,221.72,221.99,221.72,221.9,6409.0
2024-02-16 12:30:00,222.01,222.52,222.01,222.5,2814.0,222.01,222.52,222.01,222.5,2814.0
2024-02-16 12:35:00,222.45,222.5,222.32,222.46,2459.0,222.45,222.5,222.32,222.46,2459.0
2024-02-16 12:40:00,222.45,222.62,222.35,222.6,4766.0,222.45,222.62,222.35,222.6,4766.0
2024-02-16 12:45:00,222.61,223.0,222.6,222.78,8127.0,222.61,223.0,222.6,222.78,8127.0
2024-02-16 12:50:00,222.7,222.74,222.62,222.74,713.0,222.7,222.74,222.62,222.74,713.0
2024-02-16 12:55:00,222.75,222.87,222.7,222.78,1343.0,222.75,222.87,222.7,222.78,1343.0
2024-02-16 13:00:00,222.66,222.71,222.49,222.49,1264.0,222.66,222.71,222.49,222.49,1264.0
2024-02-16 13:05:00,222.36,222.58,222.22,222.58,1403.0,222.36,222.58,222.22,222.58,1403.0
2024-02-16 13:10:00,222.52,222.56,222.33,222.53,1325.0,222.52,222.56,222.33,222.53,1325.0
2024-02-16 13:15:00,222.53,222.66,222.52,222.65,1008.0,222.53,222.66,222.52,222.65,1008.0
2024-02-16 13:20:00,222.65,223.11,222.65,223.11,2418.0,222.65,223.11,222.65,223.11,2418.0
2024-02-16 13:25:00,223.02,223.02,222.88,222.94,2200.0,223.02,223.02,222.88,222.94,2200.0
2024-02-16 13:30:00,223.0,223.05,222.92,222.99,1500.0,223.0,223.05,222.92,222.99,1500.0
2024-02-16 13:35:00,222.98,223.06,222.96,222.98,3797.0,222.98,223.06,222.96,222.98,3797.0
2024-02-16 13:40:00,222.98,222.99,222.52,222.64,3493.0,222.98,222.99,222.52,222.64,3493.0
2024-02-16 13:45:00,222.7,222.77,222.62,222.63,2094.0,222.7,222.77,222.62,222.63,2094.0
2024-02-16 13:50:00,222.79,222.88,222.79,222.84,1100.0,222.79,222.88,222.79,222.84,1100.0
2024-02-16 13:55:00,222.84,222.89,222.46,222.5,37158.0,222.84,222.89,222.46,222.5,37158.0
2024-02-16 14:00:00,222.51,222.86,222.49,222.5,6260.0,222.51,222.86,222.49,222.5,6260.0
2024-02-16 14:05:00,222.51,222.77,222.42,222.71,6000.0,222.51,222.77,222.42,222.71,6000.0
2024-02-16 14:10:00,222.73,222.73,222.64,222.64,1920.0,222.73,222.73,222.64,222.64,1920.0
2024-02-16 14:15:00,222.71,222.71,222.49,222.51,2172.0,222.71,222.71,222.49,222.51,2172.0
2024-02-16 14:20:00,222.51,222.51,222.29,222.31,905.0,222.51,222.51,222.29,222.31,905.0
2024-02-16 14:25:00,222.25,222.43,222.25,222.4,1200.0,222.25,222.43,222.25,222.4,1200.0
2024-02-16 14:30:00,222.26,222.29,222.04,222.04,600.0,222.26,222.29,222.04,222.04,600.0
2024-02-16 14:35:00,221.85,221.85,221.62,221.71,1313.0,221.85,221.85,221.62,221.71,1313.0
2024-02-16 14:40:00,221.83,221.83,221.58,221.66,955.0,221.83,221.83,221.58,221.66,955.0
2024-02-16 14:45:00,221.68,221.68,220.64,220.88,3683.0,221.68,221.68,220.64,220.88,3683.0
2024-02-16 14:50:00,220.77,220.81,220.63,220.68,1441.0,220.77,220.81,220.63,220.68,1441.0
2024-02-16 14:55:00,220.67,220.77,220.58,220.7,600.0,220.67,220.77,220.58,220.7,600.0
2024-02-16 15:00:00,220.57,220.77,220.56,220.62,1642.0,220.57,220.77,220.56,220.62,1642.0
2024-02-16 15:05:00,220.66,220.78,220.59,220.59,1254.0,220.66,220.78,220.59,220.59,1254.0
2024-02-16 15:10:00,220.63,220.79,220.54,220.71,2690.0,220.63,220.79,220.54,220.71,2690.0
2024-02-16 15:15:00,220.78,220.78,220.55,220.56,1738.0,220.78,220.78,220.55,220.56,1738.0
2024-02-16 15:20:00,220.71,220.84,220.66,220.82,2566.0,220.71,220.84,220.66,220.82,2566.0
2024-02-16 15:25:00,220.9,221.21,220.89,221.12,800.0,220.9,221.21,220.89,221.12,800.0
2024-02-16 15:30:00,221.14,221.18,220.85,220.86,2909.0,221.14,221.18,220.85,220.86,2909.0
2024-02-16 15:35:00,220.85,220.85,220.33,220.38,4023.0,220.85,220.85,220.33,220.38,4023.0
2024-02-16 15:40:00,220.3,220.33,220.07,220.09,5107.0,220.3,220.33,220.07,220.09,5107.0
2024-02-16 15:45:00,220.1,220.26,219.99,220.02,11710.0,220.1,220.26,219.99,220.02,11710.0
2024-02-16 15:50:00,220.07,220.43,219.89,220.11,18496.0,220.07,220.43,219.89,220.11,18496.0
2024-02-16 15:55:00,220.14,220.23,219.31,219.38,75761.0,220.14,220.23,219.31,219.38,75761.0
2024-02-20 09:30:00,217.75,218.12,216.86,217.39,13246.0,217.75,218.12,216.86,217.39,13246.0
2024-02-20 09:35:00,217.45,217.48,217.12,217.12,500.0,217.45,217.48,217.12,217.12,500.0
2024-02-20 09:40:00,217.12,217.22,216.11,216.46,3560.0,217.12,217.22,216.11,216.46,3560.0
2024-02-20 09:45:00,216.59,218.0,216.48,217.99,3515.0,216.59,218.0,216.48,217.99,3515.0
2024-02-20 09:50:00,217.88,218.33,217.68,217.92,6996.0,217.88,218.33,217.68,217.92,6996.0
2024-02-20 09:55:00,217.98,219.67,217.64,219.19,5981.0,217.98,219.67,217.64,219.19,5981.0
2024-02-20 10:00:00,219.48,219.79,217.64,217.93,8488.0,219.48,219.79,217.64,217.93,8488.0
2024-02-20 10:05:00,217.87,218.1,217.78,218.03,919.0,217.87,218.1,217.78,218.03,919.0
2024-02-20 10:10:00,218.02,218.07,217.73,217.91,903.0,218.02,218.07,217.73,217.91,903.0
2024-02-20 10:15:00,217.82,218.17,217.66,217.99,5506.0,217.82,218.17,217.66,217.99,5506.0
2024-02-20 10:20:00,217.98,217.98,217.5,217.78,3241.0,217.98,217.98,217.5,217.78,3241.0
2024-02-20 10:25:00,217.8,218.14,217.79,217.91,1331.0,217.8,218.14,217.79,217.91,1331.0
2024-02-20 10:30:00,217.77,218.28,217.68,217.96,2644.0,217.77,218.28,217.68,217.96,2644.0
2024-02-20 10:35:00,218.01,218.02,217.82,217.97,1683.0,218.01,218.02,217.82,217.97,1683.0
2024-02-20 10:40:00,218.0,218.04,217.8,217.91,3645.0,218.0,218.04,217.8,217.91,3645.0
2024-02-20 10:45:00,218.05,218.92,218.02,218.92,7296.0,218.05,218.92,218.02,218.92,7296.0
2024-02-20 10:50:00,218.98,219.18,218.84,218.91,4200.0,218.98,219.18,218.84,218.91,4200.0
2024-02-20 10:55:00,218.88,219.39,218.88,219.23,5772.0,218.88,219.39,218.88,219.23,5772.0
2024-02-20 11:00:00,219.12,219.15,219.0,219.0,897.0,219.12,219.15,219.0,219.0,897.0
2024-02-20 11:05:00,219.17,219.25,218.71,218.71,950.0,219.17,219.25,218.71,218.71,950.0
2024-02-20 11:10:00,218.73,218.8,218.58,218.8,1006.0,218.73,218.8,218.58,218.8,1006.0
2024-02-20 11:15:00,218.71,219.38,218.71,219.28,14125.0,218.71,219.38,218.71,219.28,14125.0
2024-02-20 11:20:00,219.11,219.82,219.06,219.82,7554.0,219.11,219.82,219.06,219.82,7554.0
2024-02-20 11:25:00,219.84,219.84,219.63,219.69,1464.0,219.84,219.84,219.63,219.69,1464.0
2024-02-20 11:30:00,219.7,219.7,219.07,219.14,3040.0,219.7,219.7,219.07,219.14,3040.0
2024-02-20 11:35:00,219.22,219.26,218.94,218.94,7264.0,219.22,219.26,218.94,218.94,7264.0
2024-02-20 11:40:00,219.01,219.26,218.94,219.26,8871.0,219.01,219.26,218.94,219.26,8871.0
2024-02-20 11:45:00,219.18,219.41,219.13,219.21,2375.0,219.18,219.41,219.13,219.21,2375.0
2024-02-20 11:50:00,219.24,219.25,218.97,219.1,2000.0,219.24,219.25,218.97,219.1,2000.0
2024-02-20 11:55:00,218.93,219.2,218.91,218.99,18085.0,218.93,219.2,218.91,218.99,18085.0
2024-02-20 12:00:00,218.91,219.0,218.49,218.51,10550.0,218.91,219.0,218.49,218.51,10550.0
2024-02-20 12:05:00,218.41,218.67,218.26,218.55,4649.0,218.41,218.67,218.26,218.55,4649.0
2024-02-20 12:10:00,218.57,218.61,218.47,218.59,804.0,218.57,218.61,218.47,218.59,804.0
2024-02-20 12:15:00,218.48,218.48,218.1,218.1,870.0,218.48,218.48,218.1,218.1,870.0
2024-02-20 12:20:00,218.0,218.07,217.94,217.95,635.0,218.0,218.07,217.94,217.95,635.0
2024-02-20 12:25:00,218.16,218.36,218.1,218.36,1023.0,218.16,218.36,218.1,218.36,1023.0
2024-02-20 12:30:00,218.23,218.66,218.23,218.66,1431.0,218.23,218.66,218.23,218.66,1431.0
2024-02-20 12:35:00,218.65,218.66,217.94,217.94,7064.0,218.65,218.66,217.94,217.94,7064.0
2024-02-20 12:40:00,218.03,218.25,217.88,218.23,1060.0,218.03,218.25,217.88,218.23,1060.0
2024-02-20 12:45:00,218.31,218.55,218.31,218.55,3512.0,218.31,218.55,218.31,218.55,3512.0
2024-02-20 12:50:00,218.6,218.99,218.57,218.77,1999.0,218.6,218.99,218.57,218.77,1999.0
2024-02-20 12:55:00,218.88,219.02,218.83,219.01,1134.0,218.88,219.02,218.83,219.01,1134.0
2024-02-20 13:00:00,219.03,219.03,218.72,218.72,1405.0,219.03,219.03,218.72,218.72,1405.0
2024-02-20 13:05:00,218.65,218.72,218.64,218.64,866.0,218.65,218.72,218.64,218.64,866.0
2024-02-20 13:10:00,218.52,218.83,218.52,218.82,1100.0,218.52,218.83,218.52,218.82,1100.0
2024-02-20 13:15:00,218.59,218.59,218.37,218.39,1090.0,218.59,218.59,218.37,218.39,1090.0
2024-02-20 13:20:00,218.6,218.9,218.6,218.9,528.0,218.6,218.9,218.6,218.9,528.0
2024-02-20 13:25:00,218.78,218.85,218.56,218.64,1365.0,218.78,218.85,218.56,218.64,1365.0
2024-02-20 13:30:00,218.61,218.8,218.61,218.8,1957.0,218.61,218.8,218.61,218.8,1957.0
2024-02-20 13:35:00,218.74,218.74,218.62,218.62,306.0,218.74,218.74,218.62,218.62,306.0
2024-02-20 13:40:00,218.7,219.01,218.7,219.01,2637.0,218.7,219.01,218.7,219.01,2637.0
2024-02-20 13:45:00,219.01,219.06,218.82,218.96,16071.0,219.01,219.06,218.82,218.96,16071.0
2024-02-20 13:50:00,218.94,219.05,218.93,219.0,12269.0,218.94,219.05,218.93,219.0,12269.0
2024-02-20 13:55:00,219.08,219.28,219.0,219.27,5484.0,219.08,219.28,219.0,219.27,5484.0
2024-02-20 14:00:00,219.22,219.38,219.13,219.18,7534.0,219.22,219.38,219.13,219.18,7534.0
2024-02-20 14:05:00,219.29,219.4,219.19,219.32,4973.0,219.29,219.4,219.19,219.32,4973.0
2024-02-20 14:10:00,219.35,219.36,219.19,219.26,1168.0,219.35,219.36,219.19,219.26,1168.0
2024-02-20 14:15:00,218.97,219.16,218.94,219.16,1218.0,218.97,219.16,218.94,219.16,1218.0
2024-02-20 14:20:00,219.25,219.44,219.23,219.32,8292.0,219.25,219.44,219.23,219.32,8292.0
2024-02-20 14:25:00,219.31,219.42,219.3,219.31,7635.0,219.31,219.42,219.3,219.31,7635.0
2024-02-20 14:30:00,219.3,219.37,219.11,219.11,2706.0,219.3,219.37,219.11,219.11,2706.0
2024-02-20 14:35:00,219.26,219.57,219.26,219.57,9817.0,219.26,219.57,219.26,219.57,9817.0
2024-02-20 14:40:00,219.48,219.78,219.48,219.66,2848.0,219.48,219.78,219.48,219.66,2848.0
2024-02-20 14:45:00,219.56,220.06,219.56,220.0,7028.0,219.56,220.06,219.56,220.0,7028.0
2024-02-20 14:50:00,220.01,220.02,219.71,219.76,2758.0,220.01,220.02,219.71,219.76,2758.0
2024-02-20 14:55:00,219.84,220.01,219.84,219.99,4003.0,219.84,220.01,219.84,219.99,4003.0
2024-02-20 15:00:00,219.99,219.99,219.72,219.87,4272.0,219.99,219.99,219.72,219.87,4272.0
2024-02-20 15:05:00,219.84,220.03,219.75,220.03,5616.0,219.84,220.03,219.75,220.03,5616.0
2024-02-20 15:10:00,219.97,220.07,219.79,219.8,3499.0,219.97,220.07,219.79,219.8,3499.0
2024-02-20 15:15:00,219.86,219.9,219.65,219.65,1303.0,219.86,219.9,219.65,219.65,1303.0
2024-02-20 15:20:00,219.7,219.7,219.35,219.56,7564.0,219.7,219.7,219.35,219.56,7564.0
2024-02-20 15:25:00,219.56,219.56,219.35,219.44,1915.0,219.56,219.56,219.35,219.44,1915.0
2024-02-20 15:30:00,219.46,219.46,218.85,218.85,2441.0,219.46,219.46,218.85,218.85,2441.0
2024-02-20 15:35:00,218.84,218.95,218.65,218.87,3226.0,218.84,218.95,218.65,218.87,3226.0
2024-02-20 15:40:00,218.98,219.01,218.87,218.95,1889.0,218.98,219.01,218.87,218.95,1889.0
2024-02-20 15:45:00,218.95,219.13,218.86,219.13,4516.0,218.95,219.13,218.86,219.13,4516.0
2024-02-20 15:50:00,219.15,219.35,218.63,218.71,10723.0,219.15,219.35,218.63,218.71,10723.0
2024-02-20 15:55:00,218.69,218.89,218.24,218.76,77659.0,218.69,218.89,218.24,218.76,77659.0
2024-02-21 09:30:00,215.52,217.13,214.81,215.48,6952.0,215.52,217.13,214.81,215.48,6952.0
2024-02-21 09:35:00,217.03,217.08,216.06,217.08,1560.0,217.03,217.08,216.06,217.08,1560.0
2024-02-21 09:40:00,217.09,217.09,215.31,215.47,7696.0,217.09,217.09,215.31,215.47,7696.0
2024-02-21 09:45:00,215.26,215.45,215.26,215.45,444.0,215.26,215.45,215.26,215.45,444.0
2024-02-21 09:50:00,215.49,216.18,215.45,216.02,3130.0,215.49,216.18,215.45,216.02,3130.0
2024-02-21 09:55:00,215.91,216.1,215.29,215.59,4710.0,215.91,216.1,215.29,215.59,4710.0
2024-02-21 10:00:00,215.76,216.65,215.32,216.65,9468.0,215.76,216.65,215.32,216.65,9468.0
2024-02-21 10:05:00,216.73,216.73,216.13,216.14,1400.0,216.73,216.73,216.13,216.14,1400.0
2024-02-21 10:10:00,215.95,215.96,215.29,215.43,7292.0,215.95,215.96,215.29,215.43,7292.0
2024-02-21 10:15:00,215.34,215.6,215.33,215.43,2195.0,215.34,215.6,215.33,215.43,2195.0
2024-02-21 10:20:00,215.53,215.53,215.16,215.42,1650.0,215.53,215.53,215.16,215.42,1650.0
2024-02-21 10:25:00,215.18,215.37,214.98,215.05,4209.0,215.18,215.37,214.98,215.05,4209.0
2024-02-21 10:30:00,214.93,215.5,214.91,215.34,3830.0,214.93,215.5,214.91,215.34,3830.0
2024-02-21 10:35:00,215.52,215.72,215.22,215.22,4540.0,215.52,215.72,215.22,215.22,4540.0
2024-02-21 10:40:00,215.48,215.65,215.48,215.54,811.0,215.48,215.65,215.48,215.54,811.0
2024-02-21 10:45:00,215.49,215.84,215.31,215.74,2100.0,215.49,215.84,215.31,215.74,2100.0
2024-02-21 10:50:00,215.75,215.85,215.7,215.8,1765.0,215.75,215.85,215.7,215.8,1765.0
2024-02-21 10:55:00,215.7,216.04,215.68,215.77,2273.0,215.7,216.04,215.68,215.77,2273.0
2024-02-21 11:00:00,215.76,215.97,215.65,215.87,2251.0,215.76,215.97,215.65,215.87,2251.0
2024-02-21 11:05:00,215.87,216.09,215.8,216.09,2349.0,215.87,216.09,215.8,216.09,2349.0
2024-02-21 11:10:00,216.12,216.29,216.12,216.28,1402.0,216.12,216.29,216.12,216.28,1402.0
2024-02-21 11:15:00,216.18,216.25,216.09,216.24,2928.0,216.18,216.25,216.09,216.24,2928.0
2024-02-21 11:20:00,216.23,216.23,216.03,216.07,2220.0,216.23,216.23,216.03,216.07,2220.0
2024-02-21 11:25:00,216.11,216.11,215.83,215.83,2086.0,216.11,216.11,215.83,215.83,2086.0
2024-02-21 11:30:00,215.82,215.87,215.55,215.68,5428.0,215.82,215.87,215.55,215.68,5428.0
2024-02-21 11:35:00,215.6,215.69,215.29,215.29,1160.0,215.6,215.69,215.29,215.29,1160.0
2024-02-21 11:40:00,215.47,215.71,215.26,215.69,2730.0,215.47,215.71,215.26,215.69,2730.0
2024-02-21 11:45:00,215.69,215.81,215.63,215.77,1520.0,215.69,215.81,215.63,215.77,1520.0
2024-02-21 11:50:00,215.88,216.07,215.83,215.94,2368.0,215.88,216.07,215.83,215.94,2368.0
2024-02-21 11:55:00,215.84,216.03,215.84,215.9,1118.0,215.84,216.03,215.84,215.9,1118.0
2024-02-21 12:00:00,215.94,215.98,215.58,215.75,9570.0,215.94,215.98,215.58,215.75,9570.0
2024-02-21 12:05:00,215.79,215.79,215.55,215.55,2278.0,215.79,215.79,215.55,215.55,2278.0
2024-02-21 12:10:00,215.54,215.58,215.12,215.17,8111.0,215.54,215.58,215.12,215.17,8111.0
2024-02-21 12:15:00,215.05,215.3,215.04,215.24,4900.0,215.05,215.3,215.04,215.24,4900.0
2024-02-21 12:20:00,215.23,215.53,215.21,215.53,3854.0,215.23,215.53,215.21,215.53,3854.0
2024-02-21 12:25:00,215.56,216.08,215.56,215.63,75136.0,215.56,216.08,215.56,215.63,75136.0
2024-02-21 12:30:00,215.71,215.94,215.65,215.65,1057.0,215.71,215.94,215.65,215.65,1057.0
2024-02-21 12:35:00,215.62,216.14,215.6,216.12,1600.0,215.62,216.14,215.6,216.12,1600.0
2024-02-21 12:40:00,216.13,216.13,215.87,215.96,5248.0,216.13,216.13,215.87,215.96,5248.0
2024-02-21 12:45:00,215.96,216.17,215.96,216.03,2582.0,215.96,216.17,215.96,216.03,2582.0
2024-02-21 12:50:00,216.07,216.14,215.86,216.01,3768.0,216.07,216.14,215.86,216.01,3768.0
2024-02-21 12:55:00,216.04,216.08,215.96,216.0,1936.0,216.04,216.08,215.96,216.0,1936.0
2024-02-21 13:00:00,215.88,215.88,215.58,215.77,1690.0,215.88,215.88,215.58,215.77,1690.0
2024-02-21 13:05:00,215.85,215.98,215.78,215.98,2108.0,215.85,215.98,215.78,215.98,2108.0
2024-02-21 13:10:00,215.91,216.14,215.91,216.06,1700.0,215.91,216.14,215.91,216.06,1700.0
2024-02-21 13:15:00,216.11,216.15,215.99,216.09,2837.0,216.11,216.15,215.99,216.09,2837.0
2024-02-21 13:20:00,215.98,216.09,215.89,216.09,2467.0,215.98,216.09,215.89,216.09,2467.0
2024-02-21 13:25:00,216.02,216.13,215.98,216.07,1505.0,216.02,216.13,215.98,216.07,1505.0
2024-02-21 13:30:00,216.09,216.24,215.9,216.04,2906.0,216.09,216.24,215.9,216.04,2906.0
2024-02-21 13:35:00,216.08,216.35,216.07,216.2,1953.0,216.08,216.35,216.07,216.2,1953.0
2024-02-21 13:40:00,216.29,216.42,216.2,216.22,2306.0,216.29,216.42,216.2,216.22,2306.0
2024-02-21 13:45:00,216.43,216.47,216.25,216.29,2502.0,216.43,216.47,216.25,216.29,2502.0
2024-02-21 13:50:00,216.36,216.36,216.08,216.09,5030.0,216.36,216.36,216.08,216.09,5030.0
2024-02-21 13:55:00,216.08,216.18,216.04,216.04,1063.0,216.08,216.18,216.04,216.04,1063.0
2024-02-21 14:00:00,215.93,216.24,215.88,216.24,6717.0,215.93,216.24,215.88,216.24,6717.0
2024-02-21 14:05:00,216.12,216.12,216.01,216.01,400.0,216.12,216.12,216.01,216.01,400.0
2024-02-21 14:10:00,215.94,215.94,215.71,215.71,1876.0,215.94,215.94,215.71,215.71,1876.0
2024-02-21 14:15:00,215.62,215.74,215.4,215.4,2583.0,215.62,215.74,215.4,215.4,2583.0
2024-02-21 14:20:00,215.42,215.42,214.84,214.84,1636.0,215.42,215.42,214.84,214.84,1636.0
2024-02-21 14:25:00,214.99,214.99,214.49,214.73,1758.0,214.99,214.99,214.49,214.73,1758.0
2024-02-21 14:30:00,214.88,214.96,214.59,214.59,3926.0,214.88,214.96,214.59,214.59,3926.0
2024-02-21 14:35:00,214.54,214.57,214.39,214.48,2097.0,214.54,214.57,214.39,214.48,2097.0
2024-02-21 14:40:00,214.46,214.47,214.26,214.4,647.0,214.46,214.47,214.26,214.4,647.0
2024-02-21 14:45:00,214.42,214.62,214.39,214.57,1200.0,214.42,214.62,214.39,214.57,1200.0
2024-02-21 14:50:00,214.61,214.61,214.27,214.27,3512.0,214.61,214.61,214.27,214.27,3512.0
2024-02-21 14:55:00,214.4,214.48,214.2,214.39,2691.0,214.4,214.48,214.2,214.39,2691.0
2024-02-21 15:00:00,214.39,214.71,214.34,214.71,2946.0,214.39,214.71,214.34,214.71,2946.0
2024-02-21 15:05:00,214.68,214.75,214.57,214.69,3544.0,214.68,214.75,214.57,214.69,3544.0
2024-02-21 15:10:00,214.83,215.11,214.83,215.11,1327.0,214.83,215.11,214.83,215.11,1327.0
2024-02-21 15:15:00,215.17,215.38,215.04,215.19,3946.0,215.17,215.38,215.04,215.19,3946.0
2024-02-21 15:20:00,215.24,215.24,214.97,215.07,2634.0,215.24,215.24,214.97,215.07,2634.0
2024-02-21 15:25:00,215.0,215.5,215.0,215.28,3450.0,215.0,215.5,215.0,215.28,3450.0
2024-02-21 15:30:00,215.38,215.76,215.26,215.76,3922.0,215.38,215.76,215.26,215.76,3922.0
2024-02-21 15:35:00,215.87,216.13,215.82,216.08,2487.0,215.87,216.13,215.82,216.08,2487.0
2024-02-21 15:40:00,216.19,216.62,216.09,216.41,8192.0,216.19,216.62,216.09,216.41,8192.0
2024-02-21 15:45:00,216.42,216.54,215.99,216.53,12477.0,216.42,216.54,215.99,216.53,12477.0
2024-02-21 15:50:00,216.21,216.34,215.94,216.15,15996.0,216.21,216.34,215.94,216.15,15996.0
2024-02-21 15:55:00,216.28,216.62,216.16,216.31,26307.0,216.28,216.62,216.16,216.31,26307.0
2024-02-22 09:30:00,220.75,220.75,217.6,218.04,16138.0,220.75,220.75,217.6,218.04,16138.0
2024-02-22 09:35:00,218.28,219.36,218.28,219.35,5399.0,218.28,219.36,218.28,219.35,5399.0
2024-02-22 09:40:00,219.53,219.92,219.23,219.33,5464.0,219.53,219.92,219.23,219.33,5464.0
2024-02-22 09:45:00,219.85,220.33,219.75,220.33,906.0,219.85,220.33,219.75,220.33,906.0
2024-02-22 09:50:00,220.1,220.23,219.01,219.11,1198.0,220.1,220.23,219.01,219.11,1198.0
2024-02-22 09:55:00,219.27,219.84,219.27,219.39,6077.0,219.27,219.84,219.27,219.39,6077.0
2024-02-22 10:00:00,219.59,220.39,219.59,220.06,10224.0,219.59,220.39,219.59,220.06,10224.0
2024-02-22 10:05:00,219.98,220.31,219.98,220.17,3879.0,219.98,220.31,219.98,220.17,3879.0
2024-02-22 10:10:00,219.86,220.28,219.6,219.61,4023.0,219.86,220.28,219.6,219.61,4023.0
2024-02-22 10:15:00,219.64,220.08,219.63,219.83,2662.0,219.64,220.08,219.63,219.83,2662.0
2024-02-22 10:20:00,219.76,219.89,219.65,219.77,3770.0,219.76,219.89,219.65,219.77,3770.0
2024-02-22 10:25:00,219.77,220.0,219.68,220.0,1400.0,219.77,220.0,219.68,220.0,1400.0
2024-02-22 10:30:00,220.3,220.34,219.9,219.9,10614.0,220.3,220.34,219.9,219.9,10614.0
2024-02-22 10:35:00,220.0,220.0,219.65,219.65,1291.0,220.0,220.0,219.65,219.65,1291.0
2024-02-22 10:40:00,219.8,219.8,219.33,219.7,12718.0,219.8,219.8,219.33,219.7,12718.0
2024-02-22 10:45:00,219.54,219.78,219.35,219.42,2226.0,219.54,219.78,219.35,219.42,2226.0
2024-02-22 10:50:00,219.12,219.57,219.12,219.57,1521.0,219.12,219.57,219.12,219.57,1521.0
2024-02-22 10:55:00,219.57,219.65,219.32,219.34,1245.0,219.57,219.65,219.32,219.34,1245.0
2024-02-22 11:00:00,219.53,219.53,219.42,219.43,770.0,219.53,219.53,219.42,219.43,770.0
2024-02-22 11:05:00,219.54,219.82,219.44,219.66,2468.0,219.54,219.82,219.44,219.66,2468.0
2024-02-22 11:10:00,219.83,220.0,219.72,219.82,1349.0,219.83,220.0,219.72,219.82,1349.0
2024-02-22 11:15:00,219.71,219.77,219.47,219.65,3500.0,219.71,219.77,219.47,219.65,3500.0
2024-02-22 11:20:00,219.62,219.64,219.46,219.46,1158.0,219.62,219.64,219.46,219.46,1158.0
2024-02-22 11:25:00,219.63,219.82,219.63,219.76,1523.0,219.63,219.82,219.63,219.76,1523.0
2024-02-22 11:30:00,219.76,220.0,219.75,220.0,21303.0,219.76,220.0,219.75,220.0,21303.0
2024-02-22 11:35:00,220.0,220.03,219.81,220.0,5209.0,220.0,220.03,219.81,220.0,5209.0
2024-02-22 11:40:00,220.0,220.08,219.88,220.02,9194.0,220.0,220.08,219.88,220.02,9194.0
2024-02-22 11:45:00,219.99,220.0,219.45,219.46,4427.0,219.99,220.0,219.45,219.46,4427.0
2024-02-22 11:50:00,219.58,219.59,219.29,219.54,5167.0,219.58,219.59,219.29,219.54,5167.0
2024-02-22 11:55:00,219.45,219.5,219.06,219.47,4549.0,219.45,219.5,219.06,219.47,4549.0
2024-02-22 12:00:00,219.43,219.83,219.32,219.8,2409.0,219.43,219.83,219.32,219.8,2409.0
2024-02-22 12:05:00,219.8,219.88,219.59,219.6,4224.0,219.8,219.88,219.59,219.6,4224.0
2024-02-22 12:10:00,219.61,219.61,219.1,219.1,3337.0,219.61,219.61,219.1,219.1,3337.0
2024-02-22 12:15:00,219.14,219.17,219.02,219.15,4966.0,219.14,219.17,219.02,219.15,4966.0
2024-02-22 12:20:00,219.04,219.17,218.97,219.17,1956.0,219.04,219.17,218.97,219.17,1956.0
2024-02-22 12:25:00,219.17,219.17,218.94,219.06,3009.0,219.17,219.17,218.94,219.06,3009.0
2024-02-22 12:30:00,218.97,219.09,218.93,218.94,2113.0,218.97,219.09,218.93,218.94,2113.0
2024-02-22 12:35:00,219.04,219.04,218.83,218.99,4065.0,219.04,219.04,218.83,218.99,4065.0
2024-02-22 12:40:00,218.99,219.43,218.87,219.32,3998.0,218.99,219.43,218.87,219.32,3998.0
2024-02-22 12:45:00,219.41,219.59,219.38,219.59,2600.0,219.41,219.59,219.38,219.59,2600.0
2024-02-22 12:50:00,219.63,219.84,219.56,219.81,1883.0,219.63,219.84,219.56,219.81,1883.0
2024-02-22 12:55:00,219.81,220.5,219.81,220.23,1280.0,219.81,220.5,219.81,220.23,1280.0
2024-02-22 13:00:00,220.23,220.35,220.11,220.35,400.0,220.23,220.35,220.11,220.35,400.0
2024-02-22 13:05:00,220.35,220.35,220.18,220.31,2201.0,220.35,220.35,220.18,220.31,2201.0
2024-02-22 13:10:00,220.31,220.31,220.13,220.18,756.0,220.31,220.31,220.13,220.18,756.0
2024-02-22 13:15:00,220.22,220.34,220.22,220.34,400.0,220.22,220.34,220.22,220.34,400.0
2024-02-22 13:20:00,220.48,220.49,220.29,220.42,1921.0,220.48,220.49,220.29,220.42,1921.0
2024-02-22 13:25:00,220.42,220.71,220.42,220.68,2267.0,220.42,220.71,220.42,220.68,2267.0
2024-02-22 13:30:00,220.74,220.86,220.7,220.85,865.0,220.74,220.86,220.7,220.85,865.0
2024-02-22 13:35:00,220.83,221.01,220.78,220.84,2581.0,220.83,221.01,220.78,220.84,2581.0
2024-02-22 13:40:00,220.88,221.32,220.88,221.17,2500.0,220.88,221.32,220.88,221.17,2500.0
2024-02-22 13:45:00,221.16,221.4,221.16,221.4,2711.0,221.16,221.4,221.16,221.4,2711.0
2024-02-22 13:50:00,221.43,221.44,221.12,221.22,4104.0,221.43,221.44,221.12,221.22,4104.0
2024-02-22 13:55:00,221.4,221.75,221.39,221.75,2483.0,221.4,221.75,221.39,221.75,2483.0
2024-02-22 14:00:00,221.71,221.98,221.57,221.59,8106.0,221.71,221.98,221.57,221.59,8106.0
2024-02-22 14:05:00,221.68,221.86,221.61,221.61,1836.0,221.68,221.86,221.61,221.61,1836.0
2024-02-22 14:10:00,221.69,221.83,221.55,221.79,757.0,221.69,221.83,221.55,221.79,757.0
2024-02-22 14:15:00,221.79,222.24,221.63,222.08,12202.0,221.79,222.24,221.63,222.08,12202.0
2024-02-22 14:20:00,222.22,222.31,222.0,222.25,5970.0,222.22,222.31,222.0,222.25,5970.0
2024-02-22 14:25:00,222.29,222.49,222.19,222.29,2945.0,222.29,222.49,222.19,222.29,2945.0
2024-02-22 14:30:00,222.43,222.47,222.2,222.47,8365.0,222.43,222.47,222.2,222.47,8365.0
2024-02-22 14:35:00,222.47,222.61,222.43,222.61,2962.0,222.47,222.61,222.43,222.61,2962.0
2024-02-22 14:40:00,222.44,222.54,221.81,222.54,13787.0,222.44,222.54,221.81,222.54,13787.0
2024-02-22 14:45:00,222.59,222.62,222.39,222.48,3625.0,222.59,222.62,222.39,222.48,3625.0
2024-02-22 14:50:00,222.51,222.66,222.38,222.51,10849.0,222.51,222.66,222.38,222.51,10849.0
2024-02-22 14:55:00,222.6,222.6,222.03,222.13,5949.0,222.6,222.6,222.03,222.13,5949.0
2024-02-22 15:00:00,221.91,222.02,221.67,222.02,5866.0,221.91,222.02,221.67,222.02,5866.0
2024-02-22 15:05:00,222.01,222.2,222.01,222.06,4279.0,222.01,222.2,222.01,222.06,4279.0
2024-02-22 15:10:00,222.04,222.25,221.86,222.1,4891.0,222.04,222.25,221.86,222.1,4891.0
2024-02-22 15:15:00,222.08,222.27,222.03,222.25,5186.0,222.08,222.27,222.03,222.25,5186.0
2024-02-22 15:20:00,222.24,222.42,222.11,222.36,3229.0,222.24,222.42,222.11,222.36,3229.0
2024-02-22 15:25:00,222.23,222.3,222.03,222.03,3908.0,222.23,222.3,222.03,222.03,3908.0
2024-02-22 15:30:00,222.11,222.19,221.94,222.08,3725.0,222.11,222.19,221.94,222.08,3725.0
2024-02-22 15:35:00,222.08,222.36,222.08,222.22,4605.0,222.08,222.36,222.08,222.22,4605.0
2024-02-22 15:40:00,222.13,222.17,221.85,221.89,6151.0,222.13,222.17,221.85,221.89,6151.0
2024-02-22 15:45:00,221.9,221.97,221.73,221.78,10458.0,221.9,221.97,221.73,221.78,10458.0
2024-02-22 15:50:00,221.84,221.92,221.52,221.75,21358.0,221.84,221.92,221.52,221.75,21358.0
2024-02-22 15:55:00,221.8,222.29,221.59,222.28,66193.0,221.8,222.29,221.59,222.28,66193.0
2024-02-23 09:30:00,223.0,223.67,222.73,223.16,7893.0,223.0,223.67,222.73,223.16,7893.0
2024-02-23 09:35:00,223.17,224.3,223.06,224.3,5352.0,223.17,224.3,223.06,224.3,5352.0
2024-02-23 09:40:00,224.4,224.41,223.59,223.83,4300.0,224.4,224.41,223.59,223.83,4300.0
2024-02-23 09:45:00,224.08,224.63,223.94,223.98,3758.0,224.08,224.63,223.94,223.98,3758.0
2024-02-23 09:50:00,224.13,224.67,223.7,224.67,2785.0,224.13,224.67,223.7,224.67,2785.0
2024-02-23 09:55:00,224.37,224.67,223.79,223.8,6352.0,224.37,224.67,223.79,223.8,6352.0
2024-02-23 10:00:00,223.58,223.95,223.22,223.22,3900.0,223.58,223.95,223.22,223.22,3900.0
2024-02-23 10:05:00,223.72,223.86,223.21,223.46,1477.0,223.72,223.86,223.21,223.46,1477.0
2024-02-23 10:10:00,223.46,223.46,222.88,222.89,1600.0,223.46,223.46,222.88,222.89,1600.0
2024-02-23 10:15:00,222.95,223.24,222.31,222.31,1600.0,222.95,223.24,222.31,222.31,1600.0
2024-02-23 10:20:00,222.17,222.17,221.85,221.85,800.0,222.17,222.17,221.85,221.85,800.0
2024-02-23 10:25:00,221.89,221.93,221.35,221.36,1466.0,221.89,221.93,221.35,221.36,1466.0
2024-02-23 10:30:00,221.59,222.17,221.5,221.64,8720.0,221.59,222.17,221.5,221.64,8720.0
2024-02-23 10:35:00,222.01,222.63,222.01,222.63,2160.0,222.01,222.63,222.01,222.63,2160.0
2024-02-23 10:40:00,222.66,222.66,221.54,221.75,2902.0,222.66,222.66,221.54,221.75,2902.0
2024-02-23 10:45:00,221.56,222.12,221.55,221.95,3105.0,221.56,222.12,221.55,221.95,3105.0
2024-02-23 10:50:00,221.89,221.89,221.63,221.76,2224.0,221.89,221.89,221.63,221.76,2224.0
2024-02-23 10:55:00,221.84,221.84,221.05,221.05,2071.0,221.84,221.84,221.05,221.05,2071.0
2024-02-23 11:00:00,221.3,221.3,220.78,220.89,7357.0,221.3,221.3,220.78,220.89,7357.0
2024-02-23 11:05:00,220.71,221.65,220.71,221.32,1257.0,220.71,221.65,220.71,221.32,1257.0
2024-02-23 11:10:00,221.36,221.56,221.13,221.2,1336.0,221.36,221.56,221.13,221.2,1336.0
2024-02-23 11:15:00,221.15,221.3,220.91,220.94,3950.0,221.15,221.3,220.91,220.94,3950.0
2024-02-23 11:20:00,221.0,221.0,220.8,220.83,2853.0,221.0,221.0,220.8,220.83,2853.0
2024-02-23 11:25:00,220.95,220.96,220.73,220.76,2015.0,220.95,220.96,220.73,220.76,2015.0
2024-02-23 11:30:00,220.89,221.13,220.88,220.99,2404.0,220.89,221.13,220.88,220.99,2404.0
2024-02-23 11:35:00,221.03,221.12,220.64,220.64,3398.0,221.03,221.12,220.64,220.64,3398.0
2024-02-23 11:40:00,220.73,220.73,220.49,220.49,989.0,220.73,220.73,220.49,220.49,989.0
2024-02-23 11:45:00,220.54,220.54,220.43,220.43,701.0,220.54,220.54,220.43,220.43,701.0
2024-02-23 11:50:00,220.53,221.45,220.53,221.45,1336.0,220.53,221.45,220.53,221.45,1336.0
2024-02-23 11:55:00,221.28,221.28,221.02,221.2,847.0,221.28,221.28,221.02,221.2,847.0
2024-02-23 12:00:00,221.25,221.34,221.24,221.31,656.0,221.25,221.34,221.24,221.31,656.0
2024-02-23 12:05:00,221.49,221.91,221.49,221.68,1009.0,221.49,221.91,221.49,221.68,1009.0
2024-02-23 12:10:00,221.63,221.73,221.46,221.73,776.0,221.63,221.73,221.46,221.73,776.0
2024-02-23 12:15:00,221.45,221.64,221.28,221.64,1500.0,221.45,221.64,221.28,221.64,1500.0
2024-02-23 12:20:00,221.7,222.37,221.7,222.15,1823.0,221.7,222.37,221.7,222.15,1823.0
2024-02-23 12:25:00,222.16,222.16,221.66,221.66,900.0,222.16,222.16,221.66,221.66,900.0
2024-02-23 12:30:00,221.92,222.35,221.91,222.35,2570.0,221.92,222.35,221.91,222.35,2570.0
2024-02-23 12:35:00,222.22,222.41,222.22,222.25,1100.0,222.22,222.41,222.22,222.25,1100.0
2024-02-23 12:40:00,222.32,222.66,221.99,222.31,2468.0,222.32,222.66,221.99,222.31,2468.0
2024-02-23 12:45:00,222.66,222.74,222.45,222.59,595.0,222.66,222.74,222.45,222.59,595.0
2024-02-23 12:50:00,222.56,222.63,222.52,222.63,400.0,222.56,222.63,222.52,222.63,400.0
2024-02-23 12:55:00,222.63,222.77,222.49,222.71,723.0,222.63,222.77,222.49,222.71,723.0
2024-02-23 13:00:00,222.78,223.03,222.58,222.9,2690.0,222.78,223.03,222.58,222.9,2690.0
2024-02-23 13:05:00,222.92,223.01,222.91,223.0,755.0,222.92,223.01,222.91,223.0,755.0
2024-02-23 13:10:00,223.01,223.28,223.01,223.25,600.0,223.01,223.28,223.01,223.25,600.0
2024-02-23 13:15:00,223.34,223.34,222.84,222.91,3804.0,223.34,223.34,222.84,222.91,3804.0
2024-02-23 13:20:00,222.8,222.81,222.63,222.65,1491.0,222.8,222.81,222.63,222.65,1491.0
2024-02-23 13:25:00,222.63,222.63,222.22,222.22,3446.0,222.63,222.63,222.22,222.22,3446.0
2024-02-23 13:30:00,222.0,222.05,221.72,221.94,4672.0,222.0,222.05,221.72,221.94,4672.0
2024-02-23 13:35:00,221.83,221.96,221.6,221.6,2982.0,221.83,221.96,221.6,221.6,2982.0
2024-02-23 13:40:00,221.67,221.88,221.45,221.45,2557.0,221.67,221.88,221.45,221.45,2557.0
2024-02-23 13:45:00,221.44,221.74,221.22,221.23,3079.0,221.44,221.74,221.22,221.23,3079.0
2024-02-23 13:50:00,221.28,221.28,220.87,220.87,3173.0,221.28,221.28,220.87,220.87,3173.0
2024-02-23 13:55:00,220.69,220.71,220.4,220.48,6581.0,220.69,220.71,220.4,220.48,6581.0
2024-02-23 14:00:00,220.4,220.4,220.18,220.23,3033.0,220.4,220.4,220.18,220.23,3033.0
2024-02-23 14:05:00,220.3,220.56,220.19,220.26,4882.0,220.3,220.56,220.19,220.26,4882.0
2024-02-23 14:10:00,220.1,220.1,219.8,219.94,5046.0,220.1,220.1,219.8,219.94,5046.0
2024-02-23 14:15:00,219.87,220.11,219.8,219.99,2528.0,219.87,220.11,219.8,219.99,2528.0
2024-02-23 14:20:00,220.1,220.24,219.92,220.1,2131.0,220.1,220.24,219.92,220.1,2131.0
2024-02-23 14:25:00,220.11,220.53,220.11,220.4,3884.0,220.11,220.53,220.11,220.4,3884.0
2024-02-23 14:30:00,220.43,220.44,220.35,220.35,797.0,220.43,220.44,220.35,220.35,797.0
2024-02-23 14:35:00,220.4,220.92,220.39,220.92,1123.0,220.4,220.92,220.39,220.92,1123.0
2024-02-23 14:40:00,220.9,221.07,220.79,221.01,9382.0,220.9,221.07,220.79,221.01,9382.0
2024-02-23 14:45:00,221.0,221.0,220.82,220.85,1336.0,221.0,221.0,220.82,220.85,1336.0
2024-02-23 14:50:00,220.78,221.0,220.78,220.89,2469.0,220.78,221.0,220.78,220.89,2469.0
2024-02-23 14:55:00,221.0,221.0,220.78,220.88,800.0,221.0,221.0,220.78,220.88,800.0
2024-02-23 15:00:00,220.89,221.0,220.89,220.98,6004.0,220.89,221.0,220.89,220.98,6004.0
2024-02-23 15:05:00,220.95,221.0,220.71,220.72,2277.0,220.95,221.0,220.71,220.72,2277.0
2024-02-23 15:10:00,220.73,221.0,220.72,220.87,6327.0,220.73,221.0,220.72,220.87,6327.0
2024-02-23 15:15:00,220.83,221.0,220.82,221.0,15756.0,220.83,221.0,220.82,221.0,15756.0
2024-02-23 15:20:00,220.96,220.99,220.85,220.94,2020.0,220.96,220.99,220.85,220.94,2020.0
2024-02-23 15:25:00,221.0,221.0,220.6,220.64,2658.0,221.0,221.0,220.6,220.64,2658.0
2024-02-23 15:30:00,220.72,220.9,220.65,220.85,1560.0,220.72,220.9,220.65,220.85,1560.0
2024-02-23 15:35:00,220.88,221.0,220.84,220.96,3950.0,220.88,221.0,220.84,220.96,3950.0
2024-02-23 15:40:00,221.0,221.33,220.9,221.21,5090.0,221.0,221.33,220.9,221.21,5090.0
2024-02-23 15:45:00,221.22,221.36,221.12,221.36,2682.0,221.22,221.36,221.12,221.36,2682.0
2024-02-23 15:50:00,221.36,221.72,221.32,221.53,6862.0,221.36,221.72,221.32,221.53,6862.0
2024-02-23 15:55:00,221.51,221.79,221.49,221.63,24867.0,221.51,221.79,221.49,221.63,24867.0
2024-02-26 09:30:00,222.0,223.39,221.75,223.01,12336.0,222.0,223.39,221.75,223.01,12336.0
2024-02-26 09:35:00,222.94,223.03,222.48,222.79,2000.0,222.94,223.03,222.48,222.79,2000.0
2024-02-26 09:40:00,223.47,224.31,223.11,223.72,2333.0,223.47,224.31,223.11,223.72,2333.0
2024-02-26 09:45:00,224.35,224.35,223.52,224.29,700.0,224.35,224.35,223.52,224.29,700.0
2024-02-26 09:50:00,224.2,224.5,224.03,224.47,3080.0,224.2,224.5,224.03,224.47,3080.0
2024-02-26 09:55:00,224.5,224.7,224.14,224.45,10495.0,224.5,224.7,224.14,224.45,10495.0
2024-02-26 10:00:00,224.22,224.46,222.96,223.89,20613.0,224.22,224.46,222.96,223.89,20613.0
2024-02-26 10:05:00,223.89,224.13,223.69,224.13,2925.0,223.89,224.13,223.69,224.13,2925.0
2024-02-26 10:10:00,224.03,224.05,223.83,223.91,2876.0,224.03,224.05,223.83,223.91,2876.0
2024-02-26 10:15:00,223.75,223.78,223.47,223.68,1805.0,223.75,223.78,223.47,223.68,1805.0
2024-02-26 10:20:00,223.69,224.02,223.69,224.02,1122.0,223.69,224.02,223.69,224.02,1122.0
2024-02-26 10:25:00,223.95,224.38,223.94,224.21,1496.0,223.95,224.38,223.94,224.21,1496.0
2024-02-26 10:30:00,223.93,224.45,223.93,224.45,1458.0,223.93,224.45,223.93,224.45,1458.0
2024-02-26 10:35:00,224.52,224.76,224.45,224.71,7285.0,224.52,224.76,224.45,224.71,7285.0
2024-02-26 10:40:00,224.72,224.82,224.45,224.63,5082.0,224.72,224.82,224.45,224.63,5082.0
2024-02-26 10:45:00,224.59,224.85,224.58,224.79,800.0,224.59,224.85,224.58,224.79,800.0
2024-02-26 10:50:00,224.75,225.2,224.68,224.81,18702.0,224.75,225.2,224.68,224.81,18702.0
2024-02-26 10:55:00,224.69,224.8,224.3,224.3,8855.0,224.69,224.8,224.3,224.3,8855.0
2024-02-26 11:00:00,224.19,224.49,224.09,224.09,9940.0,224.19,224.49,224.09,224.09,9940.0
2024-02-26 11:05:00,224.43,224.43,223.83,223.84,5118.0,224.43,224.43,223.83,223.84,5118.0
2024-02-26 11:10:00,223.97,224.48,223.97,224.39,6910.0,223.97,224.48,223.97,224.39,6910.0
2024-02-26 11:15:00,224.49,224.73,224.4,224.56,2500.0,224.49,224.73,224.4,224.56,2500.0
2024-02-26 11:20:00,224.4,224.43,224.12,224.17,2103.0,224.4,224.43,224.12,224.17,2103.0
2024-02-26 11:25:00,224.09,224.26,224.06,224.25,2700.0,224.09,224.26,224.06,224.25,2700.0
2024-02-26 11:30:00,224.26,224.46,224.24,224.46,2233.0,224.26,224.46,224.24,224.46,2233.0
2024-02-26 11:35:00,224.33,224.43,224.3,224.4,3050.0,224.33,224.43,224.3,224.4,3050.0
2024-02-26 11:40:00,224.51,224.91,224.51,224.78,2684.0,224.51,224.91,224.51,224.78,2684.0
2024-02-26 11:45:00,224.78,224.79,224.65,224.79,4140.0,224.78,224.79,224.65,224.79,4140.0
2024-02-26 11:50:00,224.81,225.0,224.75,224.78,4335.0,224.81,225.0,224.75,224.78,4335.0
2024-02-26 11:55:00,224.74,224.84,224.65,224.65,923.0,224.74,224.84,224.65,224.65,923.0
2024-02-26 12:00:00,224.61,224.64,224.45,224.46,2851.0,224.61,224.64,224.45,224.46,2851.0
2024-02-26 12:05:00,224.5,224.67,224.25,224.25,4239.0,224.5,224.67,224.25,224.25,4239.0
2024-02-26 12:10:00,224.27,224.37,224.21,224.21,1923.0,224.27,224.37,224.21,224.21,1923.0
2024-02-26 12:15:00,224.24,224.24,223.99,224.05,6841.0,224.24,224.24,223.99,224.05,6841.0
2024-02-26 12:20:00,224.09,224.43,224.04,224.43,2424.0,224.09,224.43,224.04,224.43,2424.0
2024-02-26 12:25:00,224.42,224.43,224.31,224.31,800.0,224.42,224.43,224.31,224.31,800.0
2024-02-26 12:30:00,224.21,224.32,224.17,224.18,1151.0,224.21,224.32,224.17,224.18,1151.0
2024-02-26 12:35:00,224.25,224.39,224.17,224.37,2332.0,224.25,224.39,224.17,224.37,2332.0
2024-02-26 12:40:00,224.38,224.61,224.38,224.48,7300.0,224.38,224.61,224.38,224.48,7300.0
2024-02-26 12:45:00,224.35,224.71,224.33,224.71,2787.0,224.35,224.71,224.33,224.71,2787.0
2024-02-26 12:50:00,224.81,225.0,224.66,224.81,6290.0,224.81,225.0,224.66,224.81,6290.0
2024-02-26 12:55:00,224.69,225.37,224.59,225.14,31536.0,224.69,225.37,224.59,225.14,31536.0
2024-02-26 13:00:00,225.01,225.02,224.76,224.87,8444.0,225.01,225.02,224.76,224.87,8444.0
2024-02-26 13:05:00,224.95,225.01,224.64,224.71,5319.0,224.95,225.01,224.64,224.71,5319.0
2024-02-26 13:10:00,224.57,224.73,224.39,224.45,1302.0,224.57,224.73,224.39,224.45,1302.0
2024-02-26 13:15:00,224.68,224.68,224.38,224.38,1300.0,224.68,224.68,224.38,224.38,1300.0
2024-02-26 13:20:00,224.26,224.33,224.1,224.1,2606.0,224.26,224.33,224.1,224.1,2606.0
2024-02-26 13:25:00,224.2,224.2,223.82,223.92,2561.0,224.2,224.2,223.82,223.92,2561.0
2024-02-26 13:30:00,223.75,223.93,223.7,223.71,2906.0,223.75,223.93,223.7,223.71,2906.0
2024-02-26 13:35:00,223.69,223.96,223.69,223.96,1597.0,223.69,223.96,223.69,223.96,1597.0
2024-02-26 13:40:00,224.05,224.16,223.96,224.11,1200.0,224.05,224.16,223.96,224.11,1200.0
2024-02-26 13:45:00,224.09,224.34,224.08,224.09,3051.0,224.09,224.34,224.08,224.09,3051.0
2024-02-26 13:50:00,224.1,224.11,224.02,224.11,1424.0,224.1,224.11,224.02,224.11,1424.0
2024-02-26 13:55:00,224.21,224.45,224.21,224.41,837.0,224.21,224.45,224.21,224.41,837.0
2024-02-26 14:00:00,224.5,224.71,224.34,224.45,1500.0,224.5,224.71,224.34,224.45,1500.0
2024-02-26 14:05:00,224.34,224.35,224.27,224.32,1931.0,224.34,224.35,224.27,224.32,1931.0
2024-02-26 14:10:00,224.27,224.58,224.14,224.58,9577.0,224.27,224.58,224.14,224.58,9577.0
2024-02-26 14:15:00,224.58,224.6,224.22,224.22,2546.0,224.58,224.6,224.22,224.22,2546.0
2024-02-26 14:20:00,224.21,224.71,224.19,224.7,1860.0,224.21,224.71,224.19,224.7,1860.0
2024-02-26 14:25:00,224.71,224.71,224.65,224.71,1917.0,224.71,224.71,224.65,224.71,1917.0
2024-02-26 14:30:00,224.73,224.76,224.58,224.61,1205.0,224.73,224.76,224.58,224.61,1205.0
2024-02-26 14:35:00,224.67,224.83,224.67,224.83,1000.0,224.67,224.83,224.67,224.83,1000.0
2024-02-26 14:40:00,224.69,224.85,224.67,224.82,3001.0,224.69,224.85,224.67,224.82,3001.0
2024-02-26 14:45:00,224.87,224.98,224.86,224.96,1470.0,224.87,224.98,224.86,224.96,1470.0
2024-02-26 14:50:00,224.94,225.25,224.81,224.88,7462.0,224.94,225.25,224.81,224.88,7462.0
2024-02-26 14:55:00,224.88,225.0,224.78,224.78,7004.0,224.88,225.0,224.78,224.78,7004.0
2024-02-26 15:00:00,224.75,225.04,224.75,225.04,3362.0,224.75,225.04,224.75,225.04,3362.0
2024-02-26 15:05:00,225.02,225.09,224.88,224.97,6166.0,225.02,225.09,224.88,224.97,6166.0
2024-02-26 15:10:00,224.99,225.29,224.96,224.99,10945.0,224.99,225.29,224.96,224.99,10945.0
2024-02-26 15:15:00,224.98,225.01,224.81,224.85,3915.0,224.98,225.01,224.81,224.85,3915.0
2024-02-26 15:20:00,224.87,224.98,224.72,224.77,3305.0,224.87,224.98,224.72,224.77,3305.0
2024-02-26 15:25:00,224.77,224.77,224.4,224.51,3912.0,224.77,224.77,224.4,224.51,3912.0
2024-02-26 15:30:00,224.49,224.54,224.3,224.41,4032.0,224.49,224.54,224.3,224.41,4032.0
2024-02-26 15:35:00,224.42,224.62,224.31,224.49,3173.0,224.42,224.62,224.31,224.49,3173.0
2024-02-26 15:40:00,224.49,224.63,224.41,224.63,4271.0,224.49,224.63,224.41,224.63,4271.0
2024-02-26 15:45:00,224.77,225.11,224.73,225.06,14338.0,224.77,225.11,224.73,225.06,14338.0
2024-02-26 15:50:00,225.08,225.16,224.72,225.02,20151.0,225.08,225.16,224.72,225.02,20151.0
2024-02-26 15:55:00,225.05,225.21,223.83,223.86,57284.0,225.05,225.21,223.83,223.86,57284.0
2024-02-27 09:30:00,224.0,224.81,223.36,223.83,14026.0,224.0,224.81,223.36,223.83,14026.0
2024-02-27 09:35:00,223.56,223.56,223.04,223.27,1000.0,223.56,223.56,223.04,223.27,1000.0
2024-02-27 09:40:00,222.48,222.59,221.01,222.12,15393.0,222.48,222.59,221.01,222.12,15393.0
2024-02-27 09:45:00,221.48,222.87,221.11,222.49,6656.0,221.48,222.87,221.11,222.49,6656.0
2024-02-27 09:50:00,222.68,222.87,222.34,222.34,3062.0,222.68,222.87,222.34,222.34,3062.0
2024-02-27 09:55:00,222.74,223.67,222.73,223.67,1855.0,222.74,223.67,222.73,223.67,1855.0
2024-02-27 10:00:00,223.63,223.72,222.96,223.24,8764.0,223.63,223.72,222.96,223.24,8764.0
2024-02-27 10:05:00,223.22,223.68,223.04,223.52,2376.0,223.22,223.68,223.04,223.52,2376.0
2024-02-27 10:10:00,223.74,223.74,222.93,223.64,7081.0,223.74,223.74,222.93,223.64,7081.0
2024-02-27 10:15:00,223.44,223.66,222.96,223.66,4944.0,223.44,223.66,222.96,223.66,4944.0
2024-02-27 10:20:00,223.75,224.26,223.74,224.24,2663.0,223.75,224.26,223.74,224.24,2663.0
2024-02-27 10:25:00,224.43,224.43,223.69,224.0,2404.0,224.43,224.43,223.69,224.0,2404.0
2024-02-27 10:30:00,224.22,224.46,224.07,224.25,1015.0,224.22,224.46,224.07,224.25,1015.0
2024-02-27 10:35:00,224.25,224.64,224.04,224.08,3034.0,224.25,224.64,224.04,224.08,3034.0
2024-02-27 10:40:00,223.99,223.99,223.23,223.23,12843.0,223.99,223.99,223.23,223.23,12843.0
2024-02-27 10:45:00,223.28,224.35,223.22,224.35,6518.0,223.28,224.35,223.22,224.35,6518.0
2024-02-27 10:50:00,224.37,224.39,223.09,223.3,6690.0,224.37,224.39,223.09,223.3,6690.0
2024-02-27 10:55:00,223.43,223.98,223.38,223.95,2403.0,223.43,223.98,223.38,223.95,2403.0
2024-02-27 11:00:00,223.98,224.06,223.8,223.84,3551.0,223.98,224.06,223.8,223.84,3551.0
2024-02-27 11:05:00,223.9,224.04,223.82,223.88,2653.0,223.9,224.04,223.82,223.88,2653.0
2024-02-27 11:10:00,223.78,223.83,223.57,223.69,3434.0,223.78,223.83,223.57,223.69,3434.0
2024-02-27 11:15:00,223.79,223.84,223.63,223.63,1470.0,223.79,223.84,223.63,223.63,1470.0
2024-02-27 11:20:00,223.62,223.62,223.46,223.49,1684.0,223.62,223.62,223.46,223.49,1684.0
2024-02-27 11:25:00,223.49,223.67,223.39,223.67,1436.0,223.49,223.67,223.39,223.67,1436.0
2024-02-27 11:30:00,223.63,223.71,223.42,223.52,1909.0,223.63,223.71,223.42,223.52,1909.0
2024-02-27 11:35:00,223.5,223.8,223.43,223.52,2000.0,223.5,223.8,223.43,223.52,2000.0
2024-02-27 11:40:00,223.62,223.8,223.36,223.46,4547.0,223.62,223.8,223.36,223.46,4547.0
2024-02-27 11:45:00,223.66,223.67,223.57,223.57,1306.0,223.66,223.67,223.57,223.57,1306.0
2024-02-27 11:50:00,223.54,223.78,223.54,223.57,949.0,223.54,223.78,223.54,223.57,949.0
2024-02-27 11:55:00,223.65,223.8,223.64,223.69,2642.0,223.65,223.8,223.64,223.69,2642.0
2024-02-27 12:00:00,223.77,223.79,223.57,223.69,3486.0,223.77,223.79,223.57,223.69,3486.0
2024-02-27 12:05:00,223.58,223.7,223.36,223.56,7562.0,223.58,223.7,223.36,223.56,7562.0
2024-02-27 12:10:00,223.56,223.59,223.5,223.5,600.0,223.56,223.59,223.5,223.5,600.0
2024-02-27 12:15:00,223.59,223.59,223.04,223.19,2062.0,223.59,223.59,223.04,223.19,2062.0
2024-02-27 12:20:00,223.34,223.42,222.97,223.01,5634.0,223.34,223.42,222.97,223.01,5634.0
2024-02-27 12:25:00,222.91,223.11,222.43,222.59,17475.0,222.91,223.11,222.43,222.59,17475.0
2024-02-27 12:30:00,222.56,222.94,222.55,222.55,4885.0,222.56,222.94,222.55,222.55,4885.0
2024-02-27 12:35:00,222.56,222.72,222.19,222.25,6464.0,222.56,222.72,222.19,222.25,6464.0
2024-02-27 12:40:00,222.2,222.21,221.72,221.92,17202.0,222.2,222.21,221.72,221.92,17202.0
2024-02-27 12:45:00,222.04,222.25,221.85,222.12,5777.0,222.04,222.25,221.85,222.12,5777.0
2024-02-27 12:50:00,222.12,222.78,221.98,221.99,5228.0,222.12,222.78,221.98,221.99,5228.0
2024-02-27 12:55:00,221.96,222.05,221.74,221.74,5661.0,221.96,222.05,221.74,221.74,5661.0
2024-02-27 13:00:00,221.69,222.32,221.68,222.24,5607.0,221.69,222.32,221.68,222.24,5607.0
2024-02-27 13:05:00,222.14,222.32,221.97,222.3,12435.0,222.14,222.32,221.97,222.3,12435.0
2024-02-27 13:10:00,222.21,222.4,222.03,222.28,1520.0,222.21,222.4,222.03,222.28,1520.0
2024-02-27 13:15:00,222.28,222.29,222.09,222.09,1999.0,222.28,222.29,222.09,222.09,1999.0
2024-02-27 13:20:00,222.15,222.16,221.98,222.0,8628.0,222.15,222.16,221.98,222.0,8628.0
2024-02-27 13:25:00,222.15,222.28,221.95,222.03,2573.0,222.15,222.28,221.95,222.03,2573.0
2024-02-27 13:30:00,221.95,222.21,221.65,222.08,11096.0,221.95,222.21,221.65,222.08,11096.0
2024-02-27 13:35:00,222.14,222.14,221.97,221.98,2501.0,222.14,222.14,221.97,221.98,2501.0
2024-02-27 13:40:00,222.02,222.07,221.94,221.97,5347.0,222.02,222.07,221.94,221.97,5347.0
2024-02-27 13:45:00,221.97,222.09,221.92,222.09,5603.0,221.97,222.09,221.92,222.09,5603.0
2024-02-27 13:50:00,222.1,222.14,221.9,221.96,3754.0,222.1,222.14,221.9,221.96,3754.0
2024-02-27 13:55:00,221.97,222.33,221.93,222.25,15992.0,221.97,222.33,221.93,222.25,15992.0
2024-02-27 14:00:00,222.26,222.45,222.26,222.45,2806.0,222.26,222.45,222.26,222.45,2806.0
2024-02-27 14:05:00,222.47,222.47,222.09,222.09,3050.0,222.47,222.47,222.09,222.09,3050.0
2024-02-27 14:10:00,222.12,222.27,221.96,222.04,7283.0,222.12,222.27,221.96,222.04,7283.0
2024-02-27 14:15:00,222.04,222.19,221.96,222.12,3031.0,222.04,222.19,221.96,222.12,3031.0
2024-02-27 14:20:00,222.19,222.43,222.1,222.21,18131.0,222.19,222.43,222.1,222.21,18131.0
2024-02-27 14:25:00,222.31,222.38,221.99,221.99,11970.0,222.31,222.38,221.99,221.99,11970.0
2024-02-27 14:30:00,222.04,222.21,221.94,222.01,4966.0,222.04,222.21,221.94,222.01,4966.0
2024-02-27 14:35:00,221.96,221.96,221.81,221.83,2652.0,221.96,221.96,221.81,221.83,2652.0
2024-02-27 14:40:00,221.97,221.98,221.87,221.97,1502.0,221.97,221.98,221.87,221.97,1502.0
2024-02-27 14:45:00,221.92,222.07,221.81,221.96,5693.0,221.92,222.07,221.81,221.96,5693.0
2024-02-27 14:50:00,221.93,222.47,221.92,222.32,2320.0,221.93,222.47,221.92,222.32,2320.0
2024-02-27 14:55:00,222.45,222.67,222.44,222.56,1100.0,222.45,222.67,222.44,222.56,1100.0
2024-02-27 15:00:00,222.66,222.82,222.53,222.81,4875.0,222.66,222.82,222.53,222.81,4875.0
2024-02-27 15:05:00,222.81,222.88,222.53,222.53,7988.0,222.81,222.88,222.53,222.53,7988.0
2024-02-27 15:10:00,222.67,222.86,222.61,222.86,1826.0,222.67,222.86,222.61,222.86,1826.0
2024-02-27 15:15:00,222.83,223.07,222.71,222.72,27377.0,222.83,223.07,222.71,222.72,27377.0
2024-02-27 15:20:00,222.71,223.59,222.69,223.59,5245.0,222.71,223.59,222.69,223.59,5245.0
2024-02-27 15:25:00,223.59,223.9,223.5,223.89,25923.0,223.59,223.9,223.5,223.89,25923.0
2024-02-27 15:30:00,223.9,224.0,223.62,223.71,7076.0,223.9,224.0,223.62,223.71,7076.0
2024-02-27 15:35:00,223.71,223.84,223.59,223.59,2605.0,223.71,223.84,223.59,223.59,2605.0
2024-02-27 15:40:00,223.57,223.58,222.86,223.01,30362.0,223.57,223.58,222.86,223.01,30362.0
2024-02-27 15:45:00,223.02,223.63,223.01,223.32,13938.0,223.02,223.63,223.01,223.32,13938.0
2024-02-27 15:50:00,223.36,223.39,222.65,223.1,24804.0,223.36,223.39,222.65,223.1,24804.0
2024-02-27 15:55:00,223.06,223.27,222.72,222.88,60773.0,223.06,223.27,222.72,222.88,60773.0
2024-02-28 09:30:00,222.46,222.46,221.06,221.72,13971.0,222.46,222.46,221.06,221.72,13971.0
2024-02-28 09:35:00,222.08,222.97,221.74,221.99,3218.0,222.08,222.97,221.74,221.99,3218.0
2024-02-28 09:40:00,222.01,222.26,221.81,222.1,2400.0,222.01,222.26,221.81,222.1,2400.0
2024-02-28 09:45:00,222.22,222.82,222.19,222.72,3829.0,222.22,222.82,222.19,222.72,3829.0
2024-02-28 09:50:00,222.64,222.86,222.61,222.67,2034.0,222.64,222.86,222.61,222.67,2034.0
2024-02-28 09:55:00,222.82,222.94,222.38,222.59,4595.0,222.82,222.94,222.38,222.59,4595.0
2024-02-28 10:00:00,222.59,223.2,222.48,223.06,3396.0,222.59,223.2,222.48,223.06,3396.0
2024-02-28 10:05:00,223.08,223.08,222.64,223.05,4179.0,223.08,223.08,222.64,223.05,4179.0
2024-02-28 10:10:00,223.05,223.24,222.97,223.2,4512.0,223.05,223.24,222.97,223.2,4512.0
2024-02-28 10:15:00,223.04,223.09,222.71,222.9,9020.0,223.04,223.09,222.71,222.9,9020.0
2024-02-28 10:20:00,222.86,222.92,222.59,222.59,7095.0,222.86,222.92,222.59,222.59,7095.0
2024-02-28 10:25:00,222.79,222.8,222.29,222.62,7781.0,222.79,222.8,222.29,222.62,7781.0
2024-02-28 10:30:00,222.72,223.25,222.72,222.83,4175.0,222.72,223.25,222.72,222.83,4175.0
2024-02-28 10:35:00,222.84,223.2,222.73,223.11,9096.0,222.84,223.2,222.73,223.11,9096.0
2024-02-28 10:40:00,223.31,223.31,223.04,223.04,2227.0,223.31,223.31,223.04,223.04,2227.0
2024-02-28 10:45:00,223.03,223.13,223.0,223.09,3835.0,223.03,223.13,223.0,223.09,3835.0
2024-02-28 10:50:00,223.12,223.22,223.02,223.12,10418.0,223.12,223.22,223.02,223.12,10418.0
2024-02-28 10:55:00,223.12,223.74,223.11,223.45,5126.0,223.12,223.74,223.11,223.45,5126.0
2024-02-28 11:00:00,223.44,224.19,223.39,223.88,6449.0,223.44,224.19,223.39,223.88,6449.0
2024-02-28 11:05:00,224.17,224.41,223.85,223.96,5291.0,224.17,224.41,223.85,223.96,5291.0
2024-02-28 11:10:00,223.91,224.27,223.91,224.15,6205.0,223.91,224.27,223.91,224.15,6205.0
2024-02-28 11:15:00,224.15,224.26,223.83,224.12,6901.0,224.15,224.26,223.83,224.12,6901.0
2024-02-28 11:20:00,224.03,224.4,223.96,224.34,3033.0,224.03,224.4,223.96,224.34,3033.0
2024-02-28 11:25:00,224.28,224.66,224.16,224.62,7165.0,224.28,224.66,224.16,224.62,7165.0
2024-02-28 11:30:00,224.51,225.0,224.51,224.98,6168.0,224.51,225.0,224.51,224.98,6168.0
2024-02-28 11:35:00,224.86,225.32,224.82,225.06,13594.0,224.86,225.32,224.82,225.06,13594.0
2024-02-28 11:40:00,225.15,225.15,224.87,224.98,4343.0,225.15,225.15,224.87,224.98,4343.0
2024-02-28 11:45:00,224.81,225.0,224.81,224.99,2481.0,224.81,225.0,224.81,224.99,2481.0
2024-02-28 11:50:00,224.99,225.04,224.89,224.99,3721.0,224.99,225.04,224.89,224.99,3721.0
2024-02-28 11:55:00,224.97,225.06,224.9,224.95,5829.0,224.97,225.06,224.9,224.95,5829.0
2024-02-28 12:00:00,224.85,224.85,224.56,224.81,4717.0,224.85,224.85,224.56,224.81,4717.0
2024-02-28 12:05:00,224.7,224.91,224.64,224.91,1711.0,224.7,224.91,224.64,224.91,1711.0
2024-02-28 12:10:00,224.95,224.98,224.69,224.88,2217.0,224.95,224.98,224.69,224.88,2217.0
2024-02-28 12:15:00,224.77,224.93,224.71,224.9,2326.0,224.77,224.93,224.71,224.9,2326.0
2024-02-28 12:20:00,224.96,224.97,224.57,224.92,4015.0,224.96,224.97,224.57,224.92,4015.0
2024-02-28 12:25:00,224.81,224.81,224.59,224.68,1936.0,224.81,224.81,224.59,224.68,1936.0
2024-02-28 12:30:00,224.67,224.73,224.49,224.66,2044.0,224.67,224.73,224.49,224.66,2044.0
2024-02-28 12:35:00,224.59,224.61,224.21,224.21,2230.0,224.59,224.61,224.21,224.21,2230.0
2024-02-28 12:40:00,224.19,224.62,224.19,224.62,2486.0,224.19,224.62,224.19,224.62,2486.0
2024-02-28 12:45:00,224.68,224.86,224.55,224.86,1908.0,224.68,224.86,224.55,224.86,1908.0
2024-02-28 12:50:00,224.77,224.84,224.53,224.62,3600.0,224.77,224.84,224.53,224.62,3600.0
2024-02-28 12:55:00,224.65,224.79,224.56,224.7,3126.0,224.65,224.79,224.56,224.7,3126.0
2024-02-28 13:00:00,224.72,224.9,224.7,224.7,1958.0,224.72,224.9,224.7,224.7,1958.0
2024-02-28 13:05:00,224.7,224.71,224.46,224.5,4598.0,224.7,224.71,224.46,224.5,4598.0
2024-02-28 13:10:00,224.44,224.65,224.43,224.65,5400.0,224.44,224.65,224.43,224.65,5400.0
2024-02-28 13:15:00,224.56,224.73,224.49,224.49,30337.0,224.56,224.73,224.49,224.49,30337.0
2024-02-28 13:20:00,224.46,224.83,224.37,224.83,11678.0,224.46,224.83,224.37,224.83,11678.0
2024-02-28 13:25:00,224.97,225.21,224.97,225.21,3123.0,224.97,225.21,224.97,225.21,3123.0
2024-02-28 13:30:00,225.24,225.49,225.24,225.49,2058.0,225.24,225.49,225.24,225.49,2058.0
2024-02-28 13:35:00,225.51,225.97,225.51,225.85,2272.0,225.51,225.97,225.51,225.85,2272.0
2024-02-28 13:40:00,225.85,225.95,225.58,225.62,4178.0,225.85,225.95,225.58,225.62,4178.0
2024-02-28 13:45:00,225.58,226.32,225.53,226.16,14469.0,225.58,226.32,225.53,226.16,14469.0
2024-02-28 13:50:00,226.09,226.11,225.58,225.86,6743.0,226.09,226.11,225.58,225.86,6743.0
2024-02-28 13:55:00,225.97,226.02,225.77,226.01,3044.0,225.97,226.02,225.77,226.01,3044.0
2024-02-28 14:00:00,226.21,226.21,225.9,226.02,4682.0,226.21,226.21,225.9,226.02,4682.0
2024-02-28 14:05:00,226.02,226.18,225.8,226.08,8579.0,226.02,226.18,225.8,226.08,8579.0
2024-02-28 14:10:00,225.98,225.99,225.69,225.69,4150.0,225.98,225.99,225.69,225.69,4150.0
2024-02-28 14:15:00,225.76,225.76,225.56,225.7,2331.0,225.76,225.76,225.56,225.7,2331.0
2024-02-28 14:20:00,225.57,225.59,225.39,225.46,3109.0,225.57,225.59,225.39,225.46,3109.0
2024-02-28 14:25:00,225.36,225.63,225.33,225.59,4301.0,225.36,225.63,225.33,225.59,4301.0
2024-02-28 14:30:00,225.59,225.74,225.52,225.74,1600.0,225.59,225.74,225.52,225.74,1600.0
2024-02-28 14:35:00,225.53,225.59,225.13,225.19,3101.0,225.53,225.59,225.13,225.19,3101.0
2024-02-28 14:40:00,225.25,225.25,224.99,225.11,2336.0,225.25,225.25,224.99,225.11,2336.0
2024-02-28 14:45:00,225.17,225.19,224.92,225.0,3008.0,225.17,225.19,224.92,225.0,3008.0
2024-02-28 14:50:00,224.84,225.16,224.7,225.16,2424.0,224.84,225.16,224.7,225.16,2424.0
2024-02-28 14:55:00,225.28,225.53,225.28,225.38,1100.0,225.28,225.53,225.28,225.38,1100.0
2024-02-28 15:00:00,225.31,225.44,225.29,225.37,4892.0,225.31,225.44,225.29,225.37,4892.0
2024-02-28 15:05:00,225.31,225.31,225.14,225.29,3425.0,225.31,225.31,225.14,225.29,3425.0
2024-02-28 15:10:00,225.27,225.52,225.18,225.27,2852.0,225.27,225.52,225.18,225.27,2852.0
2024-02-28 15:15:00,225.25,225.42,225.24,225.38,1960.0,225.25,225.42,225.24,225.38,1960.0
2024-02-28 15:20:00,225.37,225.63,225.23,225.47,5788.0,225.37,225.63,225.23,225.47,5788.0
2024-02-28 15:25:00,225.44,225.85,225.42,225.79,3703.0,225.44,225.85,225.42,225.79,3703.0
2024-02-28 15:30:00,225.78,225.78,225.26,225.4,12123.0,225.78,225.78,225.26,225.4,12123.0
2024-02-28 15:35:00,225.32,225.4,225.15,225.4,7219.0,225.32,225.4,225.15,225.4,7219.0
2024-02-28 15:40:00,225.4,225.51,225.27,225.34,6781.0,225.4,225.51,225.27,225.34,6781.0
2024-02-28 15:45:00,225.3,225.32,224.96,225.18,11130.0,225.3,225.32,224.96,225.18,11130.0
2024-02-28 15:50:00,225.18,225.4,224.96,225.3,12151.0,225.18,225.4,224.96,225.3,12151.0
2024-02-28 15:55:00,225.34,225.54,225.25,225.25,44384.0,225.34,225.54,225.25,225.25,44384.0
2024-02-29 09:30:00,226.92,228.03,226.6,228.02,18161.0,226.92,228.03,226.6,228.02,18161.0
2024-02-29 09:35:00,227.56,227.82,226.26,226.28,8212.0,227.56,227.82,226.26,226.28,8212.0
2024-02-29 09:40:00,226.12,226.7,226.12,226.29,2781.0,226.12,226.7,226.12,226.29,2781.0
2024-02-29 09:45:00,226.59,227.3,226.58,227.09,8059.0,226.59,227.3,226.58,227.09,8059.0
2024-02-29 09:50:00,226.91,227.14,226.91,227.0,1324.0,226.91,227.14,226.91,227.0,1324.0
2024-02-29 09:55:00,226.84,226.85,226.14,226.15,3078.0,226.84,226.85,226.14,226.15,3078.0
2024-02-29 10:00:00,226.14,227.72,226.03,226.92,14687.0,226.14,227.72,226.03,226.92,14687.0
2024-02-29 10:05:00,226.78,226.97,225.95,225.96,2489.0,226.78,226.97,225.95,225.96,2489.0
2024-02-29 10:10:00,226.03,226.03,225.22,225.68,3321.0,226.03,226.03,225.22,225.68,3321.0
2024-02-29 10:15:00,225.69,226.01,225.59,225.8,3103.0,225.69,226.01,225.59,225.8,3103.0
2024-02-29 10:20:00,226.18,226.28,225.77,226.19,2892.0,226.18,226.28,225.77,226.19,2892.0
2024-02-29 10:25:00,226.24,226.37,226.07,226.37,1614.0,226.24,226.37,226.07,226.37,1614.0
2024-02-29 10:30:00,226.56,226.85,226.3,226.59,6228.0,226.56,226.85,226.3,226.59,6228.0
2024-02-29 10:35:00,226.42,226.84,226.42,226.84,800.0,226.42,226.84,226.42,226.84,800.0
2024-02-29 10:40:00,226.84,226.84,226.33,226.36,2545.0,226.84,226.84,226.33,226.36,2545.0
2024-02-29 10:45:00,226.29,227.34,226.29,227.34,5727.0,226.29,227.34,226.29,227.34,5727.0
2024-02-29 10:50:00,227.27,227.55,227.16,227.23,4126.0,227.27,227.55,227.16,227.23,4126.0
2024-02-29 10:55:00,227.24,227.63,226.94,227.63,3621.0,227.24,227.63,226.94,227.63,3621.0
2024-02-29 11:00:00,227.38,227.63,227.16,227.25,1799.0,227.38,227.63,227.16,227.25,1799.0
2024-02-29 11:05:00,227.31,227.56,227.0,227.12,3059.0,227.31,227.56,227.0,227.12,3059.0
2024-02-29 11:10:00,227.37,227.41,227.27,227.36,949.0,227.37,227.41,227.27,227.36,949.0
2024-02-29 11:15:00,227.54,227.58,227.25,227.29,3344.0,227.54,227.58,227.25,227.29,3344.0
2024-02-29 11:20:00,227.26,227.28,226.33,226.56,8286.0,227.26,227.28,226.33,226.56,8286.0
2024-02-29 11:25:00,226.54,226.77,226.46,226.72,3075.0,226.54,226.77,226.46,226.72,3075.0
2024-02-29 11:30:00,226.56,227.16,226.42,226.84,7054.0,226.56,227.16,226.42,226.84,7054.0
2024-02-29 11:35:00,226.86,226.86,226.23,226.24,801.0,226.86,226.86,226.23,226.24,801.0
2024-02-29 11:40:00,226.0,226.17,225.95,226.17,1329.0,226.0,226.17,225.95,226.17,1329.0
2024-02-29 11:45:00,226.22,226.27,226.22,226.27,400.0,226.22,226.27,226.22,226.27,400.0
2024-02-29 11:50:00,226.39,226.41,226.16,226.41,1612.0,226.39,226.41,226.16,226.41,1612.0
2024-02-29 11:55:00,226.42,226.42,226.3,226.39,721.0,226.42,226.42,226.3,226.39,721.0
2024-02-29 12:00:00,226.25,226.28,225.62,225.65,6291.0,226.25,226.28,225.62,225.65,6291.0
2024-02-29 12:05:00,225.52,225.53,225.32,225.39,1479.0,225.52,225.53,225.32,225.39,1479.0
2024-02-29 12:10:00,225.4,225.4,225.37,225.37,200.0,225.4,225.4,225.37,225.37,200.0
2024-02-29 12:15:00,225.51,225.75,225.5,225.7,1314.0,225.51,225.75,225.5,225.7,1314.0
2024-02-29 12:20:00,225.64,225.81,225.64,225.74,1464.0,225.64,225.81,225.64,225.74,1464.0
2024-02-29 12:25:00,225.72,225.72,225.4,225.4,3348.0,225.72,225.72,225.4,225.4,3348.0
2024-02-29 12:30:00,225.37,225.68,225.37,225.68,1023.0,225.37,225.68,225.37,225.68,1023.0
2024-02-29 12:35:00,225.69,225.69,225.4,225.44,4045.0,225.69,225.69,225.4,225.44,4045.0
2024-02-29 12:40:00,225.39,225.74,225.39,225.55,1232.0,225.39,225.74,225.39,225.55,1232.0
2024-02-29 12:45:00,225.64,225.71,225.35,225.35,2770.0,225.64,225.71,225.35,225.35,2770.0
2024-02-29 12:50:00,225.42,225.47,225.29,225.3,1873.0,225.42,225.47,225.29,225.3,1873.0
2024-02-29 12:55:00,225.36,225.52,225.27,225.48,1567.0,225.36,225.52,225.27,225.48,1567.0
2024-02-29 13:00:00,225.57,225.77,225.56,225.76,3369.0,225.57,225.77,225.56,225.76,3369.0
2024-02-29 13:05:00,225.72,225.95,225.27,225.33,10452.0,225.72,225.95,225.27,225.33,10452.0
2024-02-29 13:10:00,225.38,225.44,225.25,225.39,1356.0,225.38,225.44,225.25,225.39,1356.0
2024-02-29 13:15:00,225.25,225.43,224.97,225.43,7919.0,225.25,225.43,224.97,225.43,7919.0
2024-02-29 13:20:00,225.51,225.75,225.48,225.65,4397.0,225.51,225.75,225.48,225.65,4397.0
2024-02-29 13:25:00,225.7,225.78,225.44,225.59,4755.0,225.7,225.78,225.44,225.59,4755.0
2024-02-29 13:30:00,225.73,225.82,225.56,225.6,5971.0,225.73,225.82,225.56,225.6,5971.0
2024-02-29 13:35:00,225.59,225.66,225.54,225.64,1274.0,225.59,225.66,225.54,225.64,1274.0
2024-02-29 13:40:00,225.55,225.55,225.32,225.46,2357.0,225.55,225.55,225.32,225.46,2357.0
2024-02-29 13:45:00,225.44,225.59,225.42,225.42,875.0,225.44,225.59,225.42,225.42,875.0
2024-02-29 13:50:00,225.3,225.35,225.26,225.26,802.0,225.3,225.35,225.26,225.26,802.0
2024-02-29 13:55:00,225.32,225.44,225.13,225.28,6382.0,225.32,225.44,225.13,225.28,6382.0
2024-02-29 14:00:00,225.29,225.35,225.07,225.15,2882.0,225.29,225.35,225.07,225.15,2882.0
2024-02-29 14:05:00,225.19,225.28,224.88,225.03,3504.0,225.19,225.28,224.88,225.03,3504.0
2024-02-29 14:10:00,225.03,225.47,225.02,225.44,4502.0,225.03,225.47,225.02,225.44,4502.0
2024-02-29 14:15:00,225.45,225.6,225.42,225.48,4040.0,225.45,225.6,225.42,225.48,4040.0
2024-02-29 14:20:00,225.56,225.71,225.48,225.53,3637.0,225.56,225.71,225.48,225.53,3637.0
2024-02-29 14:25:00,225.47,225.59,225.25,225.33,5866.0,225.47,225.59,225.25,225.33,5866.0
2024-02-29 14:30:00,225.31,225.39,225.27,225.27,1250.0,225.31,225.39,225.27,225.27,1250.0
2024-02-29 14:35:00,225.32,225.34,224.92,224.96,6628.0,225.32,225.34,224.92,224.96,6628.0
2024-02-29 14:40:00,224.95,224.95,224.53,224.58,5684.0,224.95,224.95,224.53,224.58,5684.0
2024-02-29 14:45:00,224.49,224.89,224.33,224.72,9348.0,224.49,224.89,224.33,224.72,9348.0
2024-02-29 14:50:00,224.69,224.83,224.53,224.83,5513.0,224.69,224.83,224.53,224.83,5513.0
2024-02-29 14:55:00,224.89,224.96,224.78,224.94,4579.0,224.89,224.96,224.78,224.94,4579.0
2024-02-29 15:00:00,225.0,225.12,224.58,224.65,11021.0,225.0,225.12,224.58,224.65,11021.0
2024-02-29 15:05:00,224.7,225.15,224.66,225.1,8352.0,224.7,225.15,224.66,225.1,8352.0
2024-02-29 15:10:00,225.09,225.15,224.71,224.77,11255.0,225.09,225.15,224.71,224.77,11255.0
2024-02-29 15:15:00,224.79,225.11,224.79,224.9,16504.0,224.79,225.11,224.79,224.9,16504.0
2024-02-29 15:20:00,224.9,225.55,224.81,225.26,61286.0,224.9,225.55,224.81,225.26,61286.0
2024-02-29 15:25:00,225.28,225.37,225.04,225.06,13928.0,225.28,225.37,225.04,225.06,13928.0
2024-02-29 15:30:00,225.09,225.11,224.94,225.1,22887.0,225.09,225.11,224.94,225.1,22887.0
2024-02-29 15:35:00,225.1,225.26,225.02,225.08,20064.0,225.1,225.26,225.02,225.08,20064.0
2024-02-29 15:40:00,225.04,225.41,224.92,225.24,75948.0,225.04,225.41,224.92,225.24,75948.0
2024-02-29 15:45:00,225.23,226.09,225.21,225.79,41124.0,225.23,226.09,225.21,225.79,41124.0
2024-02-29 15:50:00,225.71,225.8,225.36,225.8,42473.0,225.71,225.8,225.36,225.8,42473.0
2024-02-29 15:55:00,225.79,225.85,225.07,225.12,111236.0,225.79,225.85,225.07,225.12,111236.0
2024-03-01 09:30:00,221.25,224.62,218.5,219.09,65081.0,221.25,224.62,218.5,219.09,65081.0
2024-03-01 09:35:00,219.17,222.53,218.5,219.82,61057.0,219.17,222.53,218.5,219.82,61057.0
2024-03-01 09:40:00,220.26,221.57,219.53,220.61,40452.0,220.26,221.57,219.53,220.61,40452.0
2024-03-01 09:45:00,220.17,223.78,219.96,222.68,31370.0,220.17,223.78,219.96,222.68,31370.0
2024-03-01 09:50:00,222.58,222.99,221.8,222.13,17901.0,222.58,222.99,221.8,222.13,17901.0
2024-03-01 09:55:00,222.1,223.52,221.86,223.26,34495.0,222.1,223.52,221.86,223.26,34495.0
2024-03-01 10:00:00,223.55,224.0,222.65,223.06,10637.0,223.55,224.0,222.65,223.06,10637.0
2024-03-01 10:05:00,222.92,223.89,222.66,223.85,10295.0,222.92,223.89,222.66,223.85,10295.0
2024-03-01 10:10:00,223.77,225.88,223.5,225.18,33607.0,223.77,225.88,223.5,225.18,33607.0
2024-03-01 10:15:00,225.41,227.37,224.62,227.03,31639.0,225.41,227.37,224.62,227.03,31639.0
2024-03-01 10:20:00,226.89,228.86,226.61,228.75,15313.0,226.89,228.86,226.61,228.75,15313.0
2024-03-01 10:25:00,228.8,228.95,227.66,228.58,15895.0,228.8,228.95,227.66,228.58,15895.0
2024-03-01 10:30:00,228.43,230.66,228.08,229.08,32737.0,228.43,230.66,228.08,229.08,32737.0
2024-03-01 10:35:00,228.84,229.99,228.56,229.48,9841.0,228.84,229.99,228.56,229.48,9841.0
2024-03-01 10:40:00,229.01,229.19,228.56,229.01,9160.0,229.01,229.19,228.56,229.01,9160.0
2024-03-01 10:45:00,228.81,230.39,228.81,229.67,12083.0,228.81,230.39,228.81,229.67,12083.0
2024-03-01 10:50:00,229.62,230.47,229.62,230.47,5796.0,229.62,230.47,229.62,230.47,5796.0
2024-03-01 10:55:00,230.32,230.32,229.74,230.06,7010.0,230.32,230.32,229.74,230.06,7010.0
2024-03-01 11:00:00,229.98,230.3,229.31,229.31,13637.0,229.98,230.3,229.31,229.31,13637.0
2024-03-01 11:05:00,229.26,229.5,227.9,228.04,9288.0,229.26,229.5,227.9,228.04,9288.0
2024-03-01 11:10:00,228.04,228.17,227.07,227.07,12105.0,228.04,228.17,227.07,227.07,12105.0
2024-03-01 11:15:00,227.0,227.92,226.73,227.68,10290.0,227.0,227.92,226.73,227.68,10290.0
2024-03-01 11:20:00,227.74,228.0,226.85,227.09,5620.0,227.74,228.0,226.85,227.09,5620.0
2024-03-01 11:25:00,226.8,227.09,226.62,226.9,10985.0,226.8,227.09,226.62,226.9,10985.0
2024-03-01 11:30:00,226.99,226.99,225.6,225.61,5483.0,226.99,226.99,225.6,225.61,5483.0
2024-03-01 11:35:00,225.78,225.99,224.96,225.76,26099.0,225.78,225.99,224.96,225.76,26099.0
2024-03-01 11:40:00,225.78,227.0,225.78,226.63,10260.0,225.78,227.0,225.78,226.63,10260.0
2024-03-01 11:45:00,226.61,227.02,226.61,226.99,4309.0,226.61,227.02,226.61,226.99,4309.0
2024-03-01 11:50:00,227.1,228.07,227.1,227.92,13793.0,227.1,228.07,227.1,227.92,13793.0
2024-03-01 11:55:00,227.9,228.14,227.63,228.14,8174.0,227.9,228.14,227.63,228.14,8174.0
2024-03-01 12:00:00,228.07,228.14,227.72,227.82,6704.0,228.07,228.14,227.72,227.82,6704.0
2024-03-01 12:05:00,227.69,227.82,226.55,226.55,14423.0,227.69,227.82,226.55,226.55,14423.0
2024-03-01 12:10:00,226.55,226.79,226.1,226.13,9654.0,226.55,226.79,226.1,226.13,9654.0
2024-03-01 12:15:00,226.04,226.17,225.69,225.83,5657.0,226.04,226.17,225.69,225.83,5657.0
2024-03-01 12:20:00,225.84,226.19,225.64,225.97,8625.0,225.84,226.19,225.64,225.97,8625.0
2024-03-01 12:25:00,226.07,226.29,225.85,225.88,6817.0,226.07,226.29,225.85,225.88,6817.0
2024-03-01 12:30:00,226.03,226.1,225.47,225.58,3672.0,226.03,226.1,225.47,225.58,3672.0
2024-03-01 12:35:00,225.45,225.45,224.88,224.89,19791.0,225.45,225.45,224.88,224.89,19791.0
2024-03-01 12:40:00,224.89,224.9,224.51,224.74,11538.0,224.89,224.9,224.51,224.74,11538.0
2024-03-01 12:45:00,224.59,225.01,224.31,224.84,7981.0,224.59,225.01,224.31,224.84,7981.0
2024-03-01 12:50:00,224.79,225.21,224.74,225.14,5010.0,224.79,225.21,224.74,225.14,5010.0
2024-03-01 12:55:00,225.28,225.42,224.83,224.91,6104.0,225.28,225.42,224.83,224.91,6104.0
2024-03-01 13:00:00,224.9,225.1,224.87,225.06,5639.0,224.9,225.1,224.87,225.06,5639.0
2024-03-01 13:05:00,224.96,225.02,224.76,224.87,5786.0,224.96,225.02,224.76,224.87,5786.0
2024-03-01 13:10:00,224.87,224.87,223.88,224.0,8478.0,224.87,224.87,223.88,224.0,8478.0
2024-03-01 13:15:00,224.0,224.7,223.95,223.96,28401.0,224.0,224.7,223.95,223.96,28401.0
2024-03-01 13:20:00,223.97,223.97,222.96,223.41,13906.0,223.97,223.97,222.96,223.41,13906.0
2024-03-01 13:25:00,223.35,223.36,222.81,222.81,16809.0,223.35,223.36,222.81,222.81,16809.0
2024-03-01 13:30:00,223.1,223.84,222.85,223.72,7215.0,223.1,223.84,222.85,223.72,7215.0
2024-03-01 13:35:00,223.86,223.86,223.43,223.72,5359.0,223.86,223.86,223.43,223.72,5359.0
2024-03-01 13:40:00,223.69,224.08,223.48,224.08,8409.0,223.69,224.08,223.48,224.08,8409.0
2024-03-01 13:45:00,223.96,224.01,223.63,223.88,11622.0,223.96,224.01,223.63,223.88,11622.0
2024-03-01 13:50:00,223.9,225.51,223.85,224.37,27336.0,223.9,225.51,223.85,224.37,27336.0
2024-03-01 13:55:00,224.37,224.58,223.97,224.08,10451.0,224.37,224.58,223.97,224.08,10451.0
2024-03-01 14:00:00,224.08,225.29,224.07,225.29,5080.0,224.08,225.29,224.07,225.29,5080.0
2024-03-01 14:05:00,225.26,225.46,225.02,225.19,10735.0,225.26,225.46,225.02,225.19,10735.0
2024-03-01 14:10:00,225.18,225.43,225.18,225.33,3484.0,225.18,225.43,225.18,225.33,3484.0
2024-03-01 14:15:00,225.35,225.61,224.84,225.02,6795.0,225.35,225.61,224.84,225.02,6795.0
2024-03-01 14:20:00,225.05,225.06,223.56,223.87,8973.0,225.05,225.06,223.56,223.87,8973.0
2024-03-01 14:25:00,223.7,224.14,223.52,224.08,9914.0,223.7,224.14,223.52,224.08,9914.0
2024-03-01 14:30:00,224.08,224.36,223.48,223.7,9744.0,224.08,224.36,223.48,223.7,9744.0
2024-03-01 14:35:00,223.51,223.76,223.0,223.21,6893.0,223.51,223.76,223.0,223.21,6893.0
2024-03-01 14:40:00,223.22,223.22,222.64,223.04,12587.0,223.22,223.22,222.64,223.04,12587.0
2024-03-01 14:45:00,222.99,223.38,222.77,223.28,11602.0,222.99,223.38,222.77,223.28,11602.0
2024-03-01 14:50:00,223.43,223.44,223.06,223.07,5555.0,223.43,223.44,223.06,223.07,5555.0
2024-03-01 14:55:00,223.23,223.31,222.8,222.82,12301.0,223.23,223.31,222.8,222.82,12301.0
2024-03-01 15:00:00,222.8,225.48,222.62,225.2,27908.0,222.8,225.48,222.62,225.2,27908.0
2024-03-01 15:05:00,225.46,225.54,224.53,224.61,13977.0,225.46,225.54,224.53,224.61,13977.0
2024-03-01 15:10:00,224.62,224.62,223.51,223.54,8886.0,224.62,224.62,223.51,223.54,8886.0
2024-03-01 15:15:00,223.44,223.44,222.86,223.29,20064.0,223.44,223.44,222.86,223.29,20064.0
2024-03-01 15:20:00,223.31,224.13,223.25,223.89,9703.0,223.31,224.13,223.25,223.89,9703.0
2024-03-01 15:25:00,223.84,224.1,223.42,223.59,12540.0,223.84,224.1,223.42,223.59,12540.0
2024-03-01 15:30:00,223.59,223.77,223.06,223.67,31721.0,223.59,223.77,223.06,223.67,31721.0
2024-03-01 15:35:00,223.75,223.93,223.28,223.66,25481.0,223.75,223.93,223.28,223.66,25481.0
2024-03-01 15:40:00,223.68,223.69,222.75,222.75,37315.0,223.68,223.69,222.75,222.75,37315.0
2024-03-01 15:45:00,222.84,223.28,222.71,222.88,39017.0,222.84,223.28,222.71,222.88,39017.0
2024-03-01 15:50:00,222.89,223.02,222.12,222.13,97904.0,222.89,223.02,222.12,222.13,97904.0
2024-03-01 15:55:00,222.15,222.68,221.85,221.92,158320.0,222.15,222.68,221.85,221.92,158320.0
2024-03-04 09:30:00,223.0,223.85,221.82,223.79,21828.0,223.0,223.85,221.82,223.79,21828.0
2024-03-04 09:35:00,223.28,224.94,223.01,224.57,4290.0,223.28,224.94,223.01,224.57,4290.0
2024-03-04 09:40:00,224.3,224.35,222.65,223.09,4019.0,224.3,224.35,222.65,223.09,4019.0
2024-03-04 09:45:00,222.88,223.08,221.21,221.4,27503.0,222.88,223.08,221.21,221.4,27503.0
2024-03-04 09:50:00,221.4,223.26,221.4,222.81,13773.0,221.4,223.26,221.4,222.81,13773.0
2024-03-04 09:55:00,222.61,223.94,222.48,222.63,10800.0,222.61,223.94,222.48,222.63,10800.0
2024-03-04 10:00:00,222.67,223.14,222.41,222.84,12387.0,222.67,223.14,222.41,222.84,12387.0
2024-03-04 10:05:00,222.9,223.73,222.89,223.3,10386.0,222.9,223.73,222.89,223.3,10386.0
2024-03-04 10:10:00,223.31,223.44,222.94,223.03,8602.0,223.31,223.44,222.94,223.03,8602.0
2024-03-04 10:15:00,222.93,223.08,222.75,222.76,6159.0,222.93,223.08,222.75,222.76,6159.0
2024-03-04 10:20:00,222.81,223.5,222.63,223.45,7792.0,222.81,223.5,222.63,223.45,7792.0
2024-03-04 10:25:00,223.45,224.22,223.28,223.66,8279.0,223.45,224.22,223.28,223.66,8279.0
2024-03-04 10:30:00,223.65,224.51,223.41,223.96,5323.0,223.65,224.51,223.41,223.96,5323.0
2024-03-04 10:35:00,223.98,224.05,223.61,223.64,2319.0,223.98,224.05,223.61,223.64,2319.0
2024-03-04 10:40:00,223.74,223.94,222.9,222.92,6286.0,223.74,223.94,222.9,222.92,6286.0
2024-03-04 10:45:00,222.83,222.93,222.48,222.71,3069.0,222.83,222.93,222.48,222.71,3069.0
2024-03-04 10:50:00,222.57,223.02,222.49,222.91,4057.0,222.57,223.02,222.49,222.91,4057.0
2024-03-04 10:55:00,222.95,223.55,222.95,223.22,5644.0,222.95,223.55,222.95,223.22,5644.0
2024-03-04 11:00:00,223.21,223.31,222.92,222.98,3570.0,223.21,223.31,222.92,222.98,3570.0
2024-03-04 11:05:00,222.95,223.14,222.73,222.96,6293.0,222.95,223.14,222.73,222.96,6293.0
2024-03-04 11:10:00,223.02,223.02,222.25,222.27,4620.0,223.02,223.02,222.25,222.27,4620.0
2024-03-04 11:15:00,222.2,222.66,222.2,222.56,2883.0,222.2,222.66,222.2,222.56,2883.0
2024-03-04 11:20:00,222.55,222.68,222.55,222.63,3936.0,222.55,222.68,222.55,222.63,3936.0
2024-03-04 11:25:00,222.72,222.8,222.64,222.78,2177.0,222.72,222.8,222.64,222.78,2177.0
2024-03-04 11:30:00,222.81,222.81,222.67,222.77,2987.0,222.81,222.81,222.67,222.77,2987.0
2024-03-04 11:35:00,222.7,222.84,222.61,222.79,5236.0,222.7,222.84,222.61,222.79,5236.0
2024-03-04 11:40:00,222.8,222.8,221.93,222.09,6043.0,222.8,222.8,221.93,222.09,6043.0
2024-03-04 11:45:00,222.18,222.59,222.18,222.34,4238.0,222.18,222.59,222.18,222.34,4238.0
2024-03-04 11:50:00,222.47,222.91,222.34,222.88,3201.0,222.47,222.91,222.34,222.88,3201.0
2024-03-04 11:55:00,222.88,222.88,222.58,222.76,3848.0,222.88,222.88,222.58,222.76,3848.0
2024-03-04 12:00:00,222.68,223.47,222.67,223.47,1397.0,222.68,223.47,222.67,223.47,1397.0
2024-03-04 12:05:00,223.6,223.83,223.46,223.59,3060.0,223.6,223.83,223.46,223.59,3060.0
2024-03-04 12:10:00,223.61,223.87,223.44,223.56,4890.0,223.61,223.87,223.44,223.56,4890.0
2024-03-04 12:15:00,223.53,223.84,223.48,223.84,5232.0,223.53,223.84,223.48,223.84,5232.0
2024-03-04 12:20:00,223.84,223.97,223.62,223.72,6748.0,223.84,223.97,223.62,223.72,6748.0
2024-03-04 12:25:00,223.87,224.39,223.78,224.39,4510.0,223.87,224.39,223.78,224.39,4510.0
2024-03-04 12:30:00,224.37,224.37,223.99,224.23,4904.0,224.37,224.37,223.99,224.23,4904.0
2024-03-04 12:35:00,224.28,224.33,224.16,224.3,1870.0,224.28,224.33,224.16,224.3,1870.0
2024-03-04 12:40:00,224.19,224.65,224.19,224.63,3687.0,224.19,224.65,224.19,224.63,3687.0
2024-03-04 12:45:00,224.58,224.75,224.41,224.6,5182.0,224.58,224.75,224.41,224.6,5182.0
2024-03-04 12:50:00,224.65,225.0,224.65,225.0,3867.0,224.65,225.0,224.65,225.0,3867.0
2024-03-04 12:55:00,224.91,225.02,224.9,224.93,5927.0,224.91,225.02,224.9,224.93,5927.0
2024-03-04 13:00:00,224.97,225.5,224.97,225.41,7903.0,224.97,225.5,224.97,225.41,7903.0
2024-03-04 13:05:00,225.54,225.54,225.26,225.41,2334.0,225.54,225.54,225.26,225.41,2334.0
2024-03-04 13:10:00,225.32,225.48,225.25,225.48,1607.0,225.32,225.48,225.25,225.48,1607.0
2024-03-04 13:15:00,225.43,225.53,225.38,225.48,3061.0,225.43,225.53,225.38,225.48,3061.0
2024-03-04 13:20:00,225.54,225.55,225.18,225.25,3559.0,225.54,225.55,225.18,225.25,3559.0
2024-03-04 13:25:00,225.22,225.44,225.14,225.18,2981.0,225.22,225.44,225.14,225.18,2981.0
2024-03-04 13:30:00,225.16,225.26,224.88,225.26,2843.0,225.16,225.26,224.88,225.26,2843.0
2024-03-04 13:35:00,225.16,225.33,225.09,225.2,3321.0,225.16,225.33,225.09,225.2,3321.0
2024-03-04 13:40:00,225.27,225.3,224.85,224.88,3012.0,225.27,225.3,224.85,224.88,3012.0
2024-03-04 13:45:00,224.98,225.37,224.95,225.25,2900.0,224.98,225.37,224.95,225.25,2900.0
2024-03-04 13:50:00,225.31,225.47,225.24,225.47,1927.0,225.31,225.47,225.24,225.47,1927.0
2024-03-04 13:55:00,225.4,225.43,225.23,225.4,4556.0,225.4,225.43,225.23,225.4,4556.0
2024-03-04 14:00:00,225.4,225.4,225.0,225.05,4930.0,225.4,225.4,225.0,225.05,4930.0
2024-03-04 14:05:00,225.07,225.3,224.97,225.3,2900.0,225.07,225.3,224.97,225.3,2900.0
2024-03-04 14:10:00,225.3,225.3,225.07,225.14,2006.0,225.3,225.3,225.07,225.14,2006.0
2024-03-04 14:15:00,225.19,225.32,225.09,225.12,3991.0,225.19,225.32,225.09,225.12,3991.0
2024-03-04 14:20:00,225.09,225.52,225.09,225.46,3859.0,225.09,225.52,225.09,225.46,3859.0
2024-03-04 14:25:00,225.37,225.9,225.3,225.81,5087.0,225.37,225.9,225.3,225.81,5087.0
2024-03-04 14:30:00,225.82,225.82,225.64,225.75,1100.0,225.82,225.82,225.64,225.75,1100.0
2024-03-04 14:35:00,225.67,225.91,225.3,225.91,3145.0,225.67,225.91,225.3,225.91,3145.0
2024-03-04 14:40:00,225.89,225.89,225.67,225.75,2110.0,225.89,225.89,225.67,225.75,2110.0
2024-03-04 14:45:00,225.87,225.9,225.76,225.83,3526.0,225.87,225.9,225.76,225.83,3526.0
2024-03-04 14:50:00,225.81,225.82,225.54,225.61,2800.0,225.81,225.82,225.54,225.61,2800.0
2024-03-04 14:55:00,225.61,225.65,225.39,225.41,3696.0,225.61,225.65,225.39,225.41,3696.0
2024-03-04 15:00:00,225.48,225.78,225.48,225.78,6306.0,225.48,225.78,225.48,225.78,6306.0
2024-03-04 15:05:00,225.95,226.44,225.84,226.15,5762.0,225.95,226.44,225.84,226.15,5762.0
2024-03-04 15:10:00,226.12,226.12,225.84,226.02,3705.0,226.12,226.12,225.84,226.02,3705.0
2024-03-04 15:15:00,225.98,225.98,225.74,225.76,2993.0,225.98,225.98,225.74,225.76,2993.0
2024-03-04 15:20:00,225.74,226.5,225.67,226.16,6675.0,225.74,226.5,225.67,226.16,6675.0
2024-03-04 15:25:00,226.24,226.28,225.83,225.83,5793.0,226.24,226.28,225.83,225.83,5793.0
2024-03-04 15:30:00,225.88,226.09,225.72,226.06,6303.0,225.88,226.09,225.72,226.06,6303.0
2024-03-04 15:35:00,225.95,226.05,225.73,226.02,4531.0,225.95,226.05,225.73,226.02,4531.0
2024-03-04 15:40:00,225.97,226.46,225.97,226.28,5888.0,225.97,226.46,225.97,226.28,5888.0
2024-03-04 15:45:00,226.21,226.37,225.46,225.69,15044.0,226.21,226.37,225.46,225.69,15044.0
2024-03-04 15:50:00,225.8,225.87,225.3,225.33,37040.0,225.8,225.87,225.3,225.33,37040.0
2024-03-04 15:55:00,225.43,226.27,225.15,225.86,81820.0,225.43,226.27,225.15,225.86,81820.0
2024-03-05 09:30:00,223.4,225.47,223.24,224.49,10746.0,223.4,225.47,223.24,224.49,10746.0
2024-03-05 09:35:00,223.92,224.15,223.1,223.12,2105.0,223.92,224.15,223.1,223.12,2105.0
2024-03-05 09:40:00,223.41,223.46,221.12,221.44,38585.0,223.41,223.46,221.12,221.44,38585.0
2024-03-05 09:45:00,220.8,221.03,220.5,220.94,1961.0,220.8,221.03,220.5,220.94,1961.0
2024-03-05 09:50:00,221.07,221.5,220.66,220.72,5302.0,221.07,221.5,220.66,220.72,5302.0
2024-03-05 09:55:00,220.68,220.8,220.32,220.74,3680.0,220.68,220.8,220.32,220.74,3680.0
2024-03-05 10:00:00,220.37,222.0,220.32,221.75,79227.0,220.37,222.0,220.32,221.75,79227.0
2024-03-05 10:05:00,221.75,221.98,221.29,221.38,7356.0,221.75,221.98,221.29,221.38,7356.0
2024-03-05 10:10:00,221.34,221.8,221.29,221.3,5551.0,221.34,221.8,221.29,221.3,5551.0
2024-03-05 10:15:00,221.3,221.77,221.23,221.23,3175.0,221.3,221.77,221.23,221.23,3175.0
2024-03-05 10:20:00,221.07,221.42,220.86,221.12,3471.0,221.07,221.42,220.86,221.12,3471.0
2024-03-05 10:25:00,221.12,221.12,220.43,220.82,11693.0,221.12,221.12,220.43,220.82,11693.0
2024-03-05 10:30:00,220.48,220.67,220.24,220.33,4554.0,220.48,220.67,220.24,220.33,4554.0
2024-03-05 10:35:00,220.23,220.55,220.05,220.43,2347.0,220.23,220.55,220.05,220.43,2347.0
2024-03-05 10:40:00,220.29,220.51,219.67,219.76,79705.0,220.29,220.51,219.67,219.76,79705.0
2024-03-05 10:45:00,219.65,220.3,219.48,219.95,10670.0,219.65,220.3,219.48,219.95,10670.0
2024-03-05 10:50:00,219.97,220.52,219.95,220.12,6528.0,219.97,220.52,219.95,220.12,6528.0
2024-03-05 10:55:00,220.09,220.3,219.96,220.18,6775.0,220.09,220.3,219.96,220.18,6775.0
2024-03-05 11:00:00,220.21,220.37,219.82,220.13,9701.0,220.21,220.37,219.82,220.13,9701.0
2024-03-05 11:05:00,220.15,220.99,220.01,220.99,3130.0,220.15,220.99,220.01,220.99,3130.0
2024-03-05 11:10:00,220.99,221.58,220.81,221.51,17348.0,220.99,221.58,220.81,221.51,17348.0
2024-03-05 11:15:00,221.41,221.72,220.95,221.72,6832.0,221.41,221.72,220.95,221.72,6832.0
2024-03-05 11:20:00,221.76,222.51,221.76,222.51,2109.0,221.76,222.51,221.76,222.51,2109.0
2024-03-05 11:25:00,222.51,223.35,222.51,223.34,3276.0,222.51,223.35,222.51,223.34,3276.0
2024-03-05 11:30:00,223.36,223.69,223.11,223.56,8328.0,223.36,223.69,223.11,223.56,8328.0
2024-03-05 11:35:00,223.68,223.85,222.84,222.88,61083.0,223.68,223.85,222.84,222.88,61083.0
2024-03-05 11:40:00,223.07,223.49,222.75,222.77,3287.0,223.07,223.49,222.75,222.77,3287.0
2024-03-05 11:45:00,222.86,223.66,222.86,223.43,3266.0,222.86,223.66,222.86,223.43,3266.0
2024-03-05 11:50:00,223.44,223.55,223.16,223.17,2518.0,223.44,223.55,223.16,223.17,2518.0
2024-03-05 11:55:00,222.66,222.93,222.43,222.93,2602.0,222.66,222.93,222.43,222.93,2602.0
2024-03-05 12:00:00,223.04,223.04,222.59,222.66,2200.0,223.04,223.04,222.59,222.66,2200.0
2024-03-05 12:05:00,222.63,222.91,222.5,222.78,13042.0,222.63,222.91,222.5,222.78,13042.0
2024-03-05 12:10:00,222.91,223.35,222.91,223.17,11397.0,222.91,223.35,222.91,223.17,11397.0
2024-03-05 12:15:00,223.27,223.53,223.16,223.53,7034.0,223.27,223.53,223.16,223.53,7034.0
2024-03-05 12:20:00,223.4,223.54,223.24,223.33,4566.0,223.4,223.54,223.24,223.33,4566.0
2024-03-05 12:25:00,223.47,223.55,223.28,223.46,3857.0,223.47,223.55,223.28,223.46,3857.0
2024-03-05 12:30:00,223.48,223.5,223.27,223.27,1100.0,223.48,223.5,223.27,223.27,1100.0
2024-03-05 12:35:00,223.39,223.59,223.23,223.31,11792.0,223.39,223.59,223.23,223.31,11792.0
2024-03-05 12:40:00,223.29,223.77,223.2,223.67,2725.0,223.29,223.77,223.2,223.67,2725.0
2024-03-05 12:45:00,223.65,224.06,223.64,223.92,4132.0,223.65,224.06,223.64,223.92,4132.0
2024-03-05 12:50:00,223.8,224.05,223.77,223.95,700.0,223.8,224.05,223.77,223.95,700.0
2024-03-05 12:55:00,223.93,224.16,223.93,223.94,3500.0,223.93,224.16,223.93,223.94,3500.0
2024-03-05 13:00:00,223.86,223.86,223.53,223.54,1757.0,223.86,223.86,223.53,223.54,1757.0
2024-03-05 13:05:00,223.53,223.63,223.29,223.44,1503.0,223.53,223.63,223.29,223.44,1503.0
2024-03-05 13:10:00,223.49,223.61,223.29,223.61,5905.0,223.49,223.61,223.29,223.61,5905.0
2024-03-05 13:15:00,223.6,223.63,223.12,223.12,3700.0,223.6,223.63,223.12,223.12,3700.0
2024-03-05 13:20:00,223.12,223.21,222.86,222.95,35503.0,223.12,223.21,222.86,222.95,35503.0
2024-03-05 13:25:00,222.96,223.43,222.89,223.43,2024.0,222.96,223.43,222.89,223.43,2024.0
2024-03-05 13:30:00,223.22,223.59,223.03,223.59,4938.0,223.22,223.59,223.03,223.59,4938.0
2024-03-05 13:35:00,223.65,223.65,223.25,223.26,2898.0,223.65,223.65,223.25,223.26,2898.0
2024-03-05 13:40:00,223.2,223.23,222.59,222.59,6820.0,223.2,223.23,222.59,222.59,6820.0
2024-03-05 13:45:00,222.68,222.91,222.58,222.63,4503.0,222.68,222.91,222.58,222.63,4503.0
2024-03-05 13:50:00,222.63,222.94,222.56,222.93,2787.0,222.63,222.94,222.56,222.93,2787.0
2024-03-05 13:55:00,222.93,222.93,222.28,222.47,11041.0,222.93,222.93,222.28,222.47,11041.0
2024-03-05 14:00:00,222.56,222.94,222.53,222.94,6241.0,222.56,222.94,222.53,222.94,6241.0
2024-03-05 14:05:00,222.88,223.02,222.73,223.02,4100.0,222.88,223.02,222.73,223.02,4100.0
2024-03-05 14:10:00,222.95,223.2,222.87,222.92,10059.0,222.95,223.2,222.87,222.92,10059.0
2024-03-05 14:15:00,223.0,223.0,222.75,222.91,11638.0,223.0,223.0,222.75,222.91,11638.0
2024-03-05 14:20:00,222.85,222.93,222.22,222.23,7545.0,222.85,222.93,222.22,222.23,7545.0
2024-03-05 14:25:00,222.35,222.35,221.56,221.56,2459.0,222.35,222.35,221.56,221.56,2459.0
2024-03-05 14:30:00,221.53,221.54,221.28,221.31,939.0,221.53,221.54,221.28,221.31,939.0
2024-03-05 14:35:00,221.43,221.8,221.41,221.76,4385.0,221.43,221.8,221.41,221.76,4385.0
2024-03-05 14:40:00,221.79,221.79,221.38,221.55,2917.0,221.79,221.79,221.38,221.55,2917.0
2024-03-05 14:45:00,221.54,221.61,221.32,221.37,4234.0,221.54,221.61,221.32,221.37,4234.0
2024-03-05 14:50:00,221.31,221.52,221.27,221.34,2164.0,221.31,221.52,221.27,221.34,2164.0
2024-03-05 14:55:00,221.33,221.58,221.32,221.38,3263.0,221.33,221.58,221.32,221.38,3263.0
2024-03-05 15:00:00,221.35,221.45,221.19,221.21,5453.0,221.35,221.45,221.19,221.21,5453.0
2024-03-05 15:05:00,221.15,221.16,220.96,220.96,2938.0,221.15,221.16,220.96,220.96,2938.0
2024-03-05 15:10:00,221.09,221.09,220.69,220.69,4319.0,221.09,221.09,220.69,220.69,4319.0
2024-03-05 15:15:00,220.7,220.77,220.49,220.49,3495.0,220.7,220.77,220.49,220.49,3495.0
2024-03-05 15:20:00,220.5,220.53,220.27,220.36,6672.0,220.5,220.53,220.27,220.36,6672.0
2024-03-05 15:25:00,220.32,220.65,220.14,220.65,9222.0,220.32,220.65,220.14,220.65,9222.0
2024-03-05 15:30:00,220.64,220.89,220.58,220.89,6379.0,220.64,220.89,220.58,220.89,6379.0
2024-03-05 15:35:00,220.92,220.97,220.67,220.88,12412.0,220.92,220.97,220.67,220.88,12412.0
2024-03-05 15:40:00,220.87,221.6,220.86,221.59,6320.0,220.87,221.6,220.86,221.59,6320.0
2024-03-05 15:45:00,221.54,221.76,221.37,221.76,8624.0,221.54,221.76,221.37,221.76,8624.0
2024-03-05 15:50:00,221.72,222.44,221.65,222.3,30053.0,221.72,222.44,221.65,222.3,30053.0
2024-03-05 15:55:00,222.28,222.34,221.4,221.69,59269.0,222.28,222.34,221.4,221.69,59269.0
2024-03-06 09:30:00,224.0,225.86,224.0,225.02,20239.0,224.0,225.86,224.0,225.02,20239.0
2024-03-06 09:35:00,224.97,225.02,224.34,224.34,1139.0,224.97,225.02,224.34,224.34,1139.0
2024-03-06 09:40:00,224.77,225.06,224.03,224.79,12411.0,224.77,225.06,224.03,224.79,12411.0
2024-03-06 09:45:00,224.79,225.0,224.37,224.78,26737.0,224.79,225.0,224.37,224.78,26737.0
2024-03-06 09:50:00,224.49,224.65,223.49,223.49,6133.0,224.49,224.65,223.49,223.49,6133.0
2024-03-06 09:55:00,223.41,223.67,223.19,223.38,3573.0,223.41,223.67,223.19,223.38,3573.0
2024-03-06 10:00:00,223.19,223.73,223.12,223.25,6908.0,223.19,223.73,223.12,223.25,6908.0
2024-03-06 10:05:00,223.25,223.4,222.99,222.99,5043.0,223.25,223.4,222.99,222.99,5043.0
2024-03-06 10:10:00,222.99,223.22,222.86,223.17,6369.0,222.99,223.22,222.86,223.17,6369.0
2024-03-06 10:15:00,223.34,223.72,223.07,223.63,4179.0,223.34,223.72,223.07,223.63,4179.0
2024-03-06 10:20:00,223.73,223.73,223.25,223.26,2500.0,223.73,223.73,223.25,223.26,2500.0
2024-03-06 10:25:00,223.26,223.57,223.25,223.56,3754.0,223.26,223.57,223.25,223.56,3754.0
2024-03-06 10:30:00,223.52,223.66,223.24,223.45,3882.0,223.52,223.66,223.24,223.45,3882.0
2024-03-06 10:35:00,223.4,223.42,222.58,222.59,2900.0,223.4,223.42,222.58,222.59,2900.0
2024-03-06 10:40:00,222.59,222.59,222.08,222.17,3436.0,222.59,222.59,222.08,222.17,3436.0
2024-03-06 10:45:00,222.12,222.24,221.78,222.19,2513.0,222.12,222.24,221.78,222.19,2513.0
2024-03-06 10:50:00,222.35,223.11,222.34,222.71,3930.0,222.35,223.11,222.34,222.71,3930.0
2024-03-06 10:55:00,222.79,222.94,222.52,222.8,1583.0,222.79,222.94,222.52,222.8,1583.0
2024-03-06 11:00:00,222.92,223.46,222.91,223.08,5031.0,222.92,223.46,222.91,223.08,5031.0
2024-03-06 11:05:00,223.01,223.18,222.85,223.0,1560.0,223.01,223.18,222.85,223.0,1560.0
2024-03-06 11:10:00,222.96,223.17,222.44,222.44,1427.0,222.96,223.17,222.44,222.44,1427.0
2024-03-06 11:15:00,222.3,222.49,222.15,222.15,700.0,222.3,222.49,222.15,222.15,700.0
2024-03-06 11:20:00,222.31,222.32,222.0,222.0,1500.0,222.31,222.32,222.0,222.0,1500.0
2024-03-06 11:25:00,222.06,222.68,221.94,222.6,2968.0,222.06,222.68,221.94,222.6,2968.0
2024-03-06 11:30:00,222.68,223.11,222.54,222.56,18522.0,222.68,223.11,222.54,222.56,18522.0
2024-03-06 11:35:00,222.56,223.06,222.56,223.04,3215.0,222.56,223.06,222.56,223.04,3215.0
2024-03-06 11:40:00,223.01,223.01,222.8,222.96,2400.0,223.01,223.01,222.8,222.96,2400.0
2024-03-06 11:45:00,222.89,223.05,222.89,223.04,930.0,222.89,223.05,222.89,223.04,930.0
2024-03-06 11:50:00,223.14,223.18,223.01,223.11,3100.0,223.14,223.18,223.01,223.11,3100.0
2024-03-06 11:55:00,223.22,223.23,222.97,223.06,4696.0,223.22,223.23,222.97,223.06,4696.0
2024-03-06 12:00:00,223.13,223.3,223.05,223.25,4410.0,223.13,223.3,223.05,223.25,4410.0
2024-03-06 12:05:00,223.29,223.43,223.14,223.35,3657.0,223.29,223.43,223.14,223.35,3657.0
2024-03-06 12:10:00,223.36,223.47,222.87,223.02,4237.0,223.36,223.47,222.87,223.02,4237.0
2024-03-06 12:15:00,222.93,222.93,222.74,222.74,1723.0,222.93,222.93,222.74,222.74,1723.0
2024-03-06 12:20:00,222.55,222.62,222.35,222.52,1533.0,222.55,222.62,222.35,222.52,1533.0
2024-03-06 12:25:00,222.64,222.8,222.54,222.77,2805.0,222.64,222.8,222.54,222.77,2805.0
2024-03-06 12:30:00,222.94,223.18,222.89,222.89,3460.0,222.94,223.18,222.89,222.89,3460.0
2024-03-06 12:35:00,222.9,223.01,222.87,222.9,1638.0,222.9,223.01,222.87,222.9,1638.0
2024-03-06 12:40:00,222.91,222.91,222.66,222.67,516.0,222.91,222.91,222.66,222.67,516.0
2024-03-06 12:45:00,222.53,222.66,222.49,222.66,1150.0,222.53,222.66,222.49,222.66,1150.0
2024-03-06 12:50:00,222.67,222.88,222.59,222.69,2570.0,222.67,222.88,222.59,222.69,2570.0
2024-03-06 12:55:00,222.7,222.89,222.66,222.74,1321.0,222.7,222.89,222.66,222.74,1321.0
2024-03-06 13:00:00,222.88,222.96,222.75,222.89,1463.0,222.88,222.96,222.75,222.89,1463.0
2024-03-06 13:05:00,222.89,222.89,222.54,222.54,2506.0,222.89,222.89,222.54,222.54,2506.0
2024-03-06 13:10:00,222.65,222.7,222.38,222.41,1819.0,222.65,222.7,222.38,222.41,1819.0
2024-03-06 13:15:00,222.34,222.54,222.31,222.54,4443.0,222.34,222.54,222.31,222.54,4443.0
2024-03-06 13:20:00,222.54,222.55,222.33,222.49,1924.0,222.54,222.55,222.33,222.49,1924.0
2024-03-06 13:25:00,222.53,222.57,222.32,222.52,2592.0,222.53,222.57,222.32,222.52,2592.0
2024-03-06 13:30:00,222.65,222.71,221.95,222.34,3308.0,222.65,222.71,221.95,222.34,3308.0
2024-03-06 13:35:00,222.32,223.0,222.02,223.0,4888.0,222.32,223.0,222.02,223.0,4888.0
2024-03-06 13:40:00,223.13,223.3,223.04,223.27,2550.0,223.13,223.3,223.04,223.27,2550.0
2024-03-06 13:45:00,223.3,223.43,222.66,222.71,4809.0,223.3,223.43,222.66,222.71,4809.0
2024-03-06 13:50:00,222.72,223.23,222.71,223.09,3123.0,222.72,223.23,222.71,223.09,3123.0
2024-03-06 13:55:00,223.03,223.34,223.01,223.22,1500.0,223.03,223.34,223.01,223.22,1500.0
2024-03-06 14:00:00,223.21,223.21,222.76,222.76,3166.0,223.21,223.21,222.76,222.76,3166.0
2024-03-06 14:05:00,223.05,223.32,223.05,223.21,2333.0,223.05,223.32,223.05,223.21,2333.0
2024-03-06 14:10:00,223.11,223.11,222.56,222.56,3133.0,223.11,223.11,222.56,222.56,3133.0
2024-03-06 14:15:00,222.58,223.07,222.29,223.07,10608.0,222.58,223.07,222.29,223.07,10608.0
2024-03-06 14:20:00,222.96,223.14,222.88,223.09,1333.0,222.96,223.14,222.88,223.09,1333.0
2024-03-06 14:25:00,223.08,223.22,222.71,222.96,2240.0,223.08,223.22,222.71,222.96,2240.0
2024-03-06 14:30:00,222.96,222.99,222.71,222.76,2000.0,222.96,222.99,222.71,222.76,2000.0
2024-03-06 14:35:00,222.77,222.97,222.76,222.83,1001.0,222.77,222.97,222.76,222.83,1001.0
2024-03-06 14:40:00,222.73,223.03,222.73,222.89,1358.0,222.73,223.03,222.73,222.89,1358.0
2024-03-06 14:45:00,222.99,223.33,222.94,223.21,3144.0,222.99,223.33,222.94,223.21,3144.0
2024-03-06 14:50:00,223.31,223.45,223.23,223.41,1995.0,223.31,223.45,223.23,223.41,1995.0
2024-03-06 14:55:00,223.31,223.46,223.09,223.23,2486.0,223.31,223.46,223.09,223.23,2486.0
2024-03-06 15:00:00,223.21,223.57,223.02,223.57,4005.0,223.21,223.57,223.02,223.57,4005.0
2024-03-06 15:05:00,223.51,223.8,223.51,223.8,2195.0,223.51,223.8,223.51,223.8,2195.0
2024-03-06 15:10:00,223.86,224.0,223.49,223.53,5435.0,223.86,224.0,223.49,223.53,5435.0
2024-03-06 15:15:00,223.44,223.8,223.44,223.57,3879.0,223.44,223.8,223.44,223.57,3879.0
2024-03-06 15:20:00,223.51,223.67,223.14,223.17,3947.0,223.51,223.67,223.14,223.17,3947.0
2024-03-06 15:25:00,223.23,223.81,223.23,223.66,4309.0,223.23,223.81,223.23,223.66,4309.0
2024-03-06 15:30:00,223.58,223.58,223.17,223.17,3413.0,223.58,223.58,223.17,223.17,3413.0
2024-03-06 15:35:00,223.17,223.55,223.05,223.55,3181.0,223.17,223.55,223.05,223.55,3181.0
2024-03-06 15:40:00,223.61,223.99,223.61,223.99,6954.0,223.61,223.99,223.61,223.99,6954.0
2024-03-06 15:45:00,224.0,224.45,223.83,224.34,9296.0,224.0,224.45,223.83,224.34,9296.0
2024-03-06 15:50:00,224.24,224.51,224.01,224.4,17317.0,224.24,224.51,224.01,224.4,17317.0
2024-03-06 15:55:00,224.45,224.67,224.34,224.6,50342.0,224.45,224.67,224.34,224.6,50342.0
2024-03-07 09:30:00,225.63,227.0,224.54,226.09,10001.0,225.63,227.0,224.54,226.09,10001.0
2024-03-07 09:35:00,226.95,227.5,226.95,227.05,2064.0,226.95,227.5,226.95,227.05,2064.0
2024-03-07 09:40:00,226.88,227.02,225.41,226.13,5606.0,226.88,227.02,225.41,226.13,5606.0
2024-03-07 09:45:00,226.25,226.39,225.27,225.52,42243.0,226.25,226.39,225.27,225.52,42243.0
2024-03-07 09:50:00,225.54,227.09,225.14,226.95,15181.0,225.54,227.09,225.14,226.95,15181.0
2024-03-07 09:55:00,226.95,227.45,226.24,227.03,33554.0,226.95,227.45,226.24,227.03,33554.0
2024-03-07 10:00:00,226.96,227.79,226.96,227.79,3886.0,226.96,227.79,226.96,227.79,3886.0
2024-03-07 10:05:00,227.79,227.79,227.23,227.24,4034.0,227.79,227.79,227.23,227.24,4034.0
2024-03-07 10:10:00,227.13,228.27,227.13,228.1,3675.0,227.13,228.27,227.13,228.1,3675.0
2024-03-07 10:15:00,228.09,228.84,228.09,228.47,3355.0,228.09,228.84,228.09,228.47,3355.0
2024-03-07 10:20:00,228.61,228.82,228.36,228.79,3637.0,228.61,228.82,228.36,228.79,3637.0
2024-03-07 10:25:00,228.98,229.35,228.83,228.91,2792.0,228.98,229.35,228.83,228.91,2792.0
2024-03-07 10:30:00,228.91,229.15,228.59,228.89,5714.0,228.91,229.15,228.59,228.89,5714.0
2024-03-07 10:35:00,228.89,229.32,228.88,229.02,4916.0,228.89,229.32,228.88,229.02,4916.0
2024-03-07 10:40:00,229.09,229.37,229.04,229.37,7720.0,229.09,229.37,229.04,229.37,7720.0
2024-03-07 10:45:00,229.37,229.47,228.33,228.61,26541.0,229.37,229.47,228.33,228.61,26541.0
2024-03-07 10:50:00,228.77,228.77,228.21,228.48,8013.0,228.77,228.77,228.21,228.48,8013.0
2024-03-07 10:55:00,228.48,228.76,228.19,228.66,13174.0,228.48,228.76,228.19,228.66,13174.0
2024-03-07 11:00:00,228.66,229.23,228.38,229.19,15547.0,228.66,229.23,228.38,229.19,15547.0
2024-03-07 11:05:00,229.09,229.45,229.0,229.34,2861.0,229.09,229.45,229.0,229.34,2861.0
2024-03-07 11:10:00,229.42,229.95,229.34,229.95,4669.0,229.42,229.95,229.34,229.95,4669.0
2024-03-07 11:15:00,229.88,229.99,229.78,229.99,4250.0,229.88,229.99,229.78,229.99,4250.0
2024-03-07 11:20:00,229.99,230.35,229.45,229.63,25747.0,229.99,230.35,229.45,229.63,25747.0
2024-03-07 11:25:00,229.52,229.9,229.52,229.62,5774.0,229.52,229.9,229.52,229.62,5774.0
2024-03-07 11:30:00,229.59,229.67,228.18,228.81,13362.0,229.59,229.67,228.18,228.81,13362.0
2024-03-07 11:35:00,228.83,229.13,228.83,228.98,3221.0,228.83,229.13,228.83,228.98,3221.0
2024-03-07 11:40:00,229.15,229.15,228.85,228.86,1991.0,229.15,229.15,228.85,228.86,1991.0
2024-03-07 11:45:00,228.99,229.05,228.49,228.69,8689.0,228.99,229.05,228.49,228.69,8689.0
2024-03-07 11:50:00,228.7,228.71,228.1,228.23,4535.0,228.7,228.71,228.1,228.23,4535.0
2024-03-07 11:55:00,228.23,228.7,228.23,228.67,6744.0,228.23,228.7,228.23,228.67,6744.0
2024-03-07 12:00:00,228.76,228.76,228.4,228.53,4940.0,228.76,228.76,228.4,228.53,4940.0
2024-03-07 12:05:00,228.54,228.54,227.84,228.23,4924.0,228.54,228.54,227.84,228.23,4924.0
2024-03-07 12:10:00,228.27,228.44,228.27,228.43,1020.0,228.27,228.44,228.27,228.43,1020.0
2024-03-07 12:15:00,228.42,228.58,228.07,228.4,10981.0,228.42,228.58,228.07,228.4,10981.0
2024-03-07 12:20:00,228.51,228.61,228.12,228.37,4628.0,228.51,228.61,228.12,228.37,4628.0
2024-03-07 12:25:00,228.54,228.55,228.31,228.34,1500.0,228.54,228.55,228.31,228.34,1500.0
2024-03-07 12:30:00,228.34,228.65,228.33,228.52,9235.0,228.34,228.65,228.33,228.52,9235.0
2024-03-07 12:35:00,228.51,228.51,228.3,228.3,6586.0,228.51,228.51,228.3,228.3,6586.0
2024-03-07 12:40:00,228.3,228.41,228.26,228.27,3503.0,228.3,228.41,228.26,228.27,3503.0
2024-03-07 12:45:00,228.33,228.62,228.33,228.45,5973.0,228.33,228.62,228.33,228.45,5973.0
2024-03-07 12:50:00,228.56,228.69,228.55,228.57,2100.0,228.56,228.69,228.55,228.57,2100.0
2024-03-07 12:55:00,228.56,228.7,228.53,228.68,3740.0,228.56,228.7,228.53,228.68,3740.0
2024-03-07 13:00:00,228.73,228.81,228.49,228.56,3483.0,228.73,228.81,228.49,228.56,3483.0
2024-03-07 13:05:00,228.47,228.69,228.47,228.69,1154.0,228.47,228.69,228.47,228.69,1154.0
2024-03-07 13:10:00,228.56,228.99,228.56,228.99,5414.0,228.56,228.99,228.56,228.99,5414.0
2024-03-07 13:15:00,229.07,229.47,229.07,229.27,3717.0,229.07,229.47,229.07,229.27,3717.0
2024-03-07 13:20:00,229.2,229.26,229.1,229.2,2580.0,229.2,229.26,229.1,229.2,2580.0
2024-03-07 13:25:00,229.02,229.14,229.0,229.14,1235.0,229.02,229.14,229.0,229.14,1235.0
2024-03-07 13:30:00,229.2,229.27,229.08,229.27,2843.0,229.2,229.27,229.08,229.27,2843.0
2024-03-07 13:35:00,229.26,229.35,229.18,229.35,2574.0,229.26,229.35,229.18,229.35,2574.0
2024-03-07 13:40:00,229.21,229.36,229.18,229.36,1214.0,229.21,229.36,229.18,229.36,1214.0
2024-03-07 13:45:00,229.33,229.35,229.21,229.28,2450.0,229.33,229.35,229.21,229.28,2450.0
2024-03-07 13:50:00,229.35,229.55,229.34,229.38,2677.0,229.35,229.55,229.34,229.38,2677.0
2024-03-07 13:55:00,229.41,229.47,229.23,229.23,2789.0,229.41,229.47,229.23,229.23,2789.0
2024-03-07 14:00:00,229.31,229.31,229.14,229.3,1563.0,229.31,229.31,229.14,229.3,1563.0
2024-03-07 14:05:00,229.22,229.27,229.12,229.13,1595.0,229.22,229.27,229.12,229.13,1595.0
2024-03-07 14:10:00,229.29,229.83,229.27,229.83,2135.0,229.29,229.83,229.27,229.83,2135.0
2024-03-07 14:15:00,229.6,229.74,229.58,229.69,1361.0,229.6,229.74,229.58,229.69,1361.0
2024-03-07 14:20:00,229.83,229.91,229.76,229.83,1868.0,229.83,229.91,229.76,229.83,1868.0
2024-03-07 14:25:00,229.92,230.31,229.91,230.26,6391.0,229.92,230.31,229.91,230.26,6391.0
2024-03-07 14:30:00,230.15,230.44,230.0,230.09,5887.0,230.15,230.44,230.0,230.09,5887.0
2024-03-07 14:35:00,230.1,230.28,230.1,230.28,831.0,230.1,230.28,230.1,230.28,831.0
2024-03-07 14:40:00,230.28,230.38,230.22,230.25,1443.0,230.28,230.38,230.22,230.25,1443.0
2024-03-07 14:45:00,230.38,230.44,230.15,230.37,3542.0,230.38,230.44,230.15,230.37,3542.0
2024-03-07 14:50:00,230.35,230.38,230.19,230.24,3104.0,230.35,230.38,230.19,230.24,3104.0
2024-03-07 14:55:00,230.18,230.24,229.89,230.19,4145.0,230.18,230.24,229.89,230.19,4145.0
2024-03-07 15:00:00,230.01,230.33,229.85,230.0,4233.0,230.01,230.33,229.85,230.0,4233.0
2024-03-07 15:05:00,229.92,230.28,229.92,230.17,1586.0,229.92,230.28,229.92,230.17,1586.0
2024-03-07 15:10:00,230.14,230.15,229.94,230.08,7186.0,230.14,230.15,229.94,230.08,7186.0
2024-03-07 15:15:00,230.0,230.25,230.0,230.14,3123.0,230.0,230.25,230.0,230.14,3123.0
2024-03-07 15:20:00,230.13,230.25,230.11,230.16,4661.0,230.13,230.25,230.11,230.16,4661.0
2024-03-07 15:25:00,230.22,230.33,230.17,230.29,3202.0,230.22,230.33,230.17,230.29,3202.0
2024-03-07 15:30:00,230.29,230.29,229.88,229.96,5591.0,230.29,230.29,229.88,229.96,5591.0
2024-03-07 15:35:00,229.91,230.13,229.82,230.01,4906.0,229.91,230.13,229.82,230.01,4906.0
2024-03-07 15:40:00,229.82,230.07,229.82,229.97,3588.0,229.82,230.07,229.82,229.97,3588.0
2024-03-07 15:45:00,230.0,230.07,229.63,229.71,5775.0,230.0,230.07,229.63,229.71,5775.0
2024-03-07 15:50:00,229.71,230.38,229.53,230.35,12083.0,229.71,230.38,229.53,230.35,12083.0
2024-03-07 15:55:00,230.39,230.39,229.94,230.1,44586.0,230.39,230.39,229.94,230.1,44586.0
2024-03-08 09:30:00,231.28,231.28,230.56,231.08,8921.0,231.28,231.28,230.56,231.08,8921.0
2024-03-08 09:35:00,231.53,232.15,230.58,232.14,7264.0,231.53,232.15,230.58,232.14,7264.0
2024-03-08 09:40:00,232.0,232.0,231.37,231.69,1035.0,232.0,232.0,231.37,231.69,1035.0
2024-03-08 09:45:00,231.98,232.5,231.95,232.34,1700.0,231.98,232.5,231.95,232.34,1700.0
2024-03-08 09:50:00,232.4,232.64,232.02,232.35,812.0,232.4,232.64,232.02,232.35,812.0
2024-03-08 09:55:00,232.22,232.74,232.17,232.74,2571.0,232.22,232.74,232.17,232.74,2571.0
2024-03-08 10:00:00,232.75,233.0,232.56,232.56,4055.0,232.75,233.0,232.56,232.56,4055.0
2024-03-08 10:05:00,232.53,232.58,232.16,232.21,8923.0,232.53,232.58,232.16,232.21,8923.0
2024-03-08 10:10:00,232.15,232.15,232.0,232.12,2029.0,232.15,232.15,232.0,232.12,2029.0
2024-03-08 10:15:00,232.11,232.11,231.82,232.01,2881.0,232.11,232.11,231.82,232.01,2881.0
2024-03-08 10:20:00,232.01,232.02,231.82,232.0,1375.0,232.01,232.02,231.82,232.0,1375.0
2024-03-08 10:25:00,232.24,232.43,231.87,231.97,5283.0,232.24,232.43,231.87,231.97,5283.0
2024-03-08 10:30:00,231.89,232.02,231.47,231.49,5184.0,231.89,232.02,231.47,231.49,5184.0
2024-03-08 10:35:00,231.49,231.49,230.61,230.79,2611.0,231.49,231.49,230.61,230.79,2611.0
2024-03-08 10:40:00,230.79,231.31,230.78,231.1,2393.0,230.79,231.31,230.78,231.1,2393.0
2024-03-08 10:45:00,230.94,231.63,230.94,231.54,1491.0,230.94,231.63,230.94,231.54,1491.0
2024-03-08 10:50:00,231.42,231.43,231.19,231.43,1158.0,231.42,231.43,231.19,231.43,1158.0
2024-03-08 10:55:00,231.52,231.7,231.4,231.42,3550.0,231.52,231.7,231.4,231.42,3550.0
2024-03-08 11:00:00,231.34,231.49,230.74,230.94,2952.0,231.34,231.49,230.74,230.94,2952.0
2024-03-08 11:05:00,230.97,231.01,230.65,230.66,3169.0,230.97,231.01,230.65,230.66,3169.0
2024-03-08 11:10:00,230.61,230.61,229.95,230.23,4319.0,230.61,230.61,229.95,230.23,4319.0
2024-03-08 11:15:00,230.04,230.04,229.69,229.69,1051.0,230.04,230.04,229.69,229.69,1051.0
2024-03-08 11:20:00,229.87,229.98,229.15,229.26,6826.0,229.87,229.98,229.15,229.26,6826.0
2024-03-08 11:25:00,229.29,229.49,229.03,229.11,1800.0,229.29,229.49,229.03,229.11,1800.0
2024-03-08 11:30:00,229.44,229.44,229.08,229.44,2508.0,229.44,229.44,229.08,229.44,2508.0
2024-03-08 11:35:00,229.61,229.71,229.61,229.65,900.0,229.61,229.71,229.61,229.65,900.0
2024-03-08 11:40:00,229.8,230.23,229.8,230.23,2182.0,229.8,230.23,229.8,230.23,2182.0
2024-03-08 11:45:00,230.1,230.15,229.24,229.45,7022.0,230.1,230.15,229.24,229.45,7022.0
2024-03-08 11:50:00,229.32,229.73,229.18,229.49,9501.0,229.32,229.73,229.18,229.49,9501.0
2024-03-08 11:55:00,229.65,229.65,229.31,229.43,1305.0,229.65,229.65,229.31,229.43,1305.0
2024-03-08 12:00:00,229.25,229.78,229.2,229.78,1103.0,229.25,229.78,229.2,229.78,1103.0
2024-03-08 12:05:00,229.52,229.76,229.49,229.49,1223.0,229.52,229.76,229.49,229.49,1223.0
2024-03-08 12:10:00,229.53,229.78,229.33,229.33,1956.0,229.53,229.78,229.33,229.33,1956.0
2024-03-08 12:15:00,229.31,229.31,229.15,229.22,3900.0,229.31,229.31,229.15,229.22,3900.0
2024-03-08 12:20:00,229.22,229.41,229.17,229.17,2580.0,229.22,229.41,229.17,229.17,2580.0
2024-03-08 12:25:00,229.34,229.61,229.17,229.17,5080.0,229.34,229.61,229.17,229.17,5080.0
2024-03-08 12:30:00,229.19,229.46,229.1,229.46,2700.0,229.19,229.46,229.1,229.46,2700.0
2024-03-08 12:35:00,229.35,229.35,229.02,229.27,2598.0,229.35,229.35,229.02,229.27,2598.0
2024-03-08 12:40:00,229.41,229.57,229.35,229.35,800.0,229.41,229.57,229.35,229.35,800.0
2024-03-08 12:45:00,229.35,229.39,229.17,229.39,979.0,229.35,229.39,229.17,229.39,979.0
2024-03-08 12:50:00,229.37,229.51,229.33,229.33,744.0,229.37,229.51,229.33,229.33,744.0
2024-03-08 12:55:00,229.37,229.38,229.11,229.16,10523.0,229.37,229.38,229.11,229.16,10523.0
2024-03-08 13:00:00,229.14,229.18,228.42,228.59,3789.0,229.14,229.18,228.42,228.59,3789.0
2024-03-08 13:05:00,228.48,228.96,228.38,228.95,5514.0,228.48,228.96,228.38,228.95,5514.0
2024-03-08 13:10:00,229.0,229.24,228.89,228.89,4930.0,229.0,229.24,228.89,228.89,4930.0
2024-03-08 13:15:00,228.87,228.89,228.6,228.89,1849.0,228.87,228.89,228.6,228.89,1849.0
2024-03-08 13:20:00,228.74,228.84,228.65,228.66,1259.0,228.74,228.84,228.65,228.66,1259.0
2024-03-08 13:25:00,228.82,228.85,228.75,228.85,1150.0,228.82,228.85,228.75,228.85,1150.0
2024-03-08 13:30:00,228.7,228.7,228.42,228.48,2507.0,228.7,228.7,228.42,228.48,2507.0
2024-03-08 13:35:00,228.35,228.35,227.73,227.73,3613.0,228.35,228.35,227.73,227.73,3613.0
2024-03-08 13:40:00,227.72,228.01,227.64,228.01,2252.0,227.72,228.01,227.64,228.01,2252.0
2024-03-08 13:45:00,228.01,228.2,228.01,228.12,1958.0,228.01,228.2,228.01,228.12,1958.0
2024-03-08 13:50:00,227.93,228.08,227.8,228.06,1615.0,227.93,228.08,227.8,228.06,1615.0
2024-03-08 13:55:00,227.95,228.23,227.95,228.08,4418.0,227.95,228.23,227.95,228.08,4418.0
2024-03-08 14:00:00,228.19,228.66,228.18,228.54,1572.0,228.19,228.66,228.18,228.54,1572.0
2024-03-08 14:05:00,228.51,228.6,228.42,228.59,1098.0,228.51,228.6,228.42,228.59,1098.0
2024-03-08 14:10:00,228.55,228.6,228.55,228.6,868.0,228.55,228.6,228.55,228.6,868.0
2024-03-08 14:15:00,228.68,228.85,228.68,228.78,2922.0,228.68,228.85,228.68,228.78,2922.0
2024-03-08 14:20:00,228.92,229.18,228.91,229.02,2046.0,228.92,229.18,228.91,229.02,2046.0
2024-03-08 14:25:00,229.18,229.4,228.99,229.22,3911.0,229.18,229.4,228.99,229.22,3911.0
2024-03-08 14:30:00,229.4,229.79,229.29,229.79,1222.0,229.4,229.79,229.29,229.79,1222.0
2024-03-08 14:35:00,229.66,229.77,229.51,229.51,1122.0,229.66,229.77,229.51,229.51,1122.0
2024-03-08 14:40:00,229.59,229.77,229.53,229.75,1100.0,229.59,229.77,229.53,229.75,1100.0
2024-03-08 14:45:00,229.89,229.98,229.63,229.87,4203.0,229.89,229.98,229.63,229.87,4203.0
2024-03-08 14:50:00,230.07,230.35,229.81,229.84,4323.0,230.07,230.35,229.81,229.84,4323.0
2024-03-08 14:55:00,229.92,229.92,229.89,229.92,999.0,229.92,229.92,229.89,229.92,999.0
2024-03-08 15:00:00,230.01,230.08,229.48,229.48,2031.0,230.01,230.08,229.48,229.48,2031.0
2024-03-08 15:05:00,229.44,229.44,229.0,229.05,1878.0,229.44,229.44,229.0,229.05,1878.0
2024-03-08 15:10:00,228.93,228.93,228.64,228.9,2009.0,228.93,228.93,228.64,228.9,2009.0
2024-03-08 15:15:00,228.93,228.93,228.75,228.76,4010.0,228.93,228.93,228.75,228.76,4010.0
2024-03-08 15:20:00,228.73,228.98,228.73,228.98,1974.0,228.73,228.98,228.73,228.98,1974.0
2024-03-08 15:25:00,228.97,229.04,228.47,228.47,2684.0,228.97,229.04,228.47,228.47,2684.0
2024-03-08 15:30:00,228.44,228.93,228.44,228.93,941.0,228.44,228.93,228.44,228.93,941.0
2024-03-08 15:35:00,228.82,228.95,228.46,228.46,4611.0,228.82,228.95,228.46,228.46,4611.0
2024-03-08 15:40:00,228.46,228.47,228.32,228.4,1000.0,228.46,228.47,228.32,228.4,1000.0
2024-03-08 15:45:00,228.31,228.63,228.24,228.35,3791.0,228.31,228.63,228.24,228.35,3791.0
2024-03-08 15:50:00,228.38,228.51,228.17,228.41,10223.0,228.38,228.51,228.17,228.41,10223.0
2024-03-08 15:55:00,228.44,228.49,227.76,227.79,35785.0,228.44,228.49,227.76,227.79,35785.0
2024-03-11 09:30:00,226.31,227.72,226.04,227.36,12706.0,226.31,227.72,226.04,227.36,12706.0
2024-03-11 09:35:00,227.04,228.55,226.33,228.55,20495.0,227.04,228.55,226.33,228.55,20495.0
2024-03-11 09:40:00,228.65,229.54,228.25,229.54,6693.0,228.65,229.54,228.25,229.54,6693.0
2024-03-11 09:45:00,229.72,229.73,228.66,228.75,2596.0,229.72,229.73,228.66,228.75,2596.0
2024-03-11 09:50:00,228.9,229.31,227.9,227.9,2016.0,228.9,229.31,227.9,227.9,2016.0
2024-03-11 09:55:00,227.99,228.13,227.57,228.03,6916.0,227.99,228.13,227.57,228.03,6916.0
2024-03-11 10:00:00,228.02,228.12,227.71,228.0,1887.0,228.02,228.12,227.71,228.0,1887.0
2024-03-11 10:05:00,227.84,227.84,227.57,227.6,2837.0,227.84,227.84,227.57,227.6,2837.0
2024-03-11 10:10:00,227.46,228.43,227.46,228.0,5044.0,227.46,228.43,227.46,228.0,5044.0
2024-03-11 10:15:00,228.01,228.46,227.69,228.46,4300.0,228.01,228.46,227.69,228.46,4300.0
2024-03-11 10:20:00,228.46,228.46,227.86,227.86,1053.0,228.46,228.46,227.86,227.86,1053.0
2024-03-11 10:25:00,228.19,228.33,228.19,228.33,200.0,228.19,228.33,228.19,228.33,200.0
2024-03-11 10:30:00,228.53,228.87,228.38,228.86,4552.0,228.53,228.87,228.38,228.86,4552.0
2024-03-11 10:35:00,228.91,229.0,228.66,228.75,5052.0,228.91,229.0,228.66,228.75,5052.0
2024-03-11 10:40:00,228.73,229.0,228.6,228.6,7419.0,228.73,229.0,228.6,228.6,7419.0
2024-03-11 10:45:00,228.44,228.61,228.44,228.61,600.0,228.44,228.61,228.44,228.61,600.0
2024-03-11 10:50:00,228.62,229.02,228.61,229.02,4904.0,228.62,229.02,228.61,229.02,4904.0
2024-03-11 10:55:00,229.04,229.25,229.02,229.14,2243.0,229.04,229.25,229.02,229.14,2243.0
2024-03-11 11:00:00,229.15,229.39,229.04,229.39,2523.0,229.15,229.39,229.04,229.39,2523.0
2024-03-11 11:05:00,229.45,229.55,229.04,229.06,1428.0,229.45,229.55,229.04,229.06,1428.0
2024-03-11 11:10:00,229.04,229.04,228.82,228.82,2200.0,229.04,229.04,228.82,228.82,2200.0
2024-03-11 11:15:00,228.93,228.99,228.68,228.72,1201.0,228.93,228.99,228.68,228.72,1201.0
2024-03-11 11:20:00,228.78,228.81,228.4,228.55,4585.0,228.78,228.81,228.4,228.55,4585.0
2024-03-11 11:25:00,228.66,228.66,228.42,228.43,602.0,228.66,228.66,228.42,228.43,602.0
2024-03-11 11:30:00,228.31,228.31,228.03,228.04,993.0,228.31,228.31,228.03,228.04,993.0
2024-03-11 11:35:00,228.19,228.33,228.05,228.08,1200.0,228.19,228.33,228.05,228.08,1200.0
2024-03-11 11:40:00,228.08,228.13,228.01,228.12,1154.0,228.08,228.13,228.01,228.12,1154.0
2024-03-11 11:45:00,228.13,228.25,227.92,227.92,3585.0,228.13,228.25,227.92,227.92,3585.0
2024-03-11 11:50:00,227.94,228.17,227.94,228.02,1744.0,227.94,228.17,227.94,228.02,1744.0
2024-03-11 11:55:00,228.04,228.04,227.76,227.86,1111.0,228.04,228.04,227.76,227.86,1111.0
2024-03-11 12:00:00,227.78,227.78,227.4,227.47,5603.0,227.78,227.78,227.4,227.47,5603.0
2024-03-11 12:05:00,227.48,227.95,227.28,227.86,3744.0,227.48,227.95,227.28,227.86,3744.0
2024-03-11 12:10:00,227.78,227.78,227.62,227.74,1244.0,227.78,227.78,227.62,227.74,1244.0
2024-03-11 12:15:00,227.81,227.81,227.48,227.48,2612.0,227.81,227.81,227.48,227.48,2612.0
2024-03-11 12:20:00,227.44,227.44,227.39,227.39,200.0,227.44,227.44,227.39,227.39,200.0
2024-03-11 12:25:00,227.49,227.87,227.42,227.84,4460.0,227.49,227.87,227.42,227.84,4460.0
2024-03-11 12:30:00,227.85,228.16,227.85,228.16,740.0,227.85,228.16,227.85,228.16,740.0
2024-03-11 12:35:00,228.18,228.22,227.99,227.99,1300.0,228.18,228.22,227.99,227.99,1300.0
2024-03-11 12:40:00,227.97,228.09,227.88,227.92,1604.0,227.97,228.09,227.88,227.92,1604.0
2024-03-11 12:45:00,227.98,227.98,227.77,227.8,1792.0,227.98,227.98,227.77,227.8,1792.0
2024-03-11 12:50:00,227.87,228.05,227.83,228.05,1339.0,227.87,228.05,227.83,228.05,1339.0
2024-03-11 12:55:00,228.08,228.12,227.99,228.0,498.0,228.08,228.12,227.99,228.0,498.0
2024-03-11 13:00:00,228.0,228.09,228.0,228.08,723.0,228.0,228.09,228.0,228.08,723.0
2024-03-11 13:05:00,228.13,228.13,227.78,227.78,1123.0,228.13,228.13,227.78,227.78,1123.0
2024-03-11 13:10:00,227.75,227.75,227.65,227.65,1075.0,227.75,227.75,227.65,227.65,1075.0
2024-03-11 13:15:00,227.56,227.85,227.56,227.69,3180.0,227.56,227.85,227.56,227.69,3180.0
2024-03-11 13:20:00,227.69,227.84,227.69,227.84,1420.0,227.69,227.84,227.69,227.84,1420.0
2024-03-11 13:25:00,227.85,227.85,227.77,227.78,500.0,227.85,227.85,227.77,227.78,500.0
2024-03-11 13:30:00,227.86,227.91,227.78,227.8,1316.0,227.86,227.91,227.78,227.8,1316.0
2024-03-11 13:35:00,227.87,228.04,227.87,227.97,800.0,227.87,228.04,227.87,227.97,800.0
2024-03-11 13:40:00,227.85,227.85,227.6,227.6,850.0,227.85,227.85,227.6,227.6,850.0
2024-03-11 13:45:00,227.6,227.69,227.52,227.66,2082.0,227.6,227.69,227.52,227.66,2082.0
2024-03-11 13:50:00,227.71,227.81,227.71,227.8,1472.0,227.71,227.81,227.71,227.8,1472.0
2024-03-11 13:55:00,227.86,227.86,227.64,227.64,2012.0,227.86,227.86,227.64,227.64,2012.0
2024-03-11 14:00:00,227.71,227.95,227.52,227.95,2152.0,227.71,227.95,227.52,227.95,2152.0
2024-03-11 14:05:00,227.82,227.96,227.81,227.96,700.0,227.82,227.96,227.81,227.96,700.0
2024-03-11 14:10:00,227.88,227.88,227.85,227.85,200.0,227.88,227.88,227.85,227.85,200.0
2024-03-11 14:15:00,227.86,227.94,227.84,227.9,667.0,227.86,227.94,227.84,227.9,667.0
2024-03-11 14:20:00,227.91,227.98,227.91,227.98,502.0,227.91,227.98,227.91,227.98,502.0
2024-03-11 14:25:00,227.99,228.01,227.9,227.92,1098.0,227.99,228.01,227.9,227.92,1098.0
2024-03-11 14:30:00,227.97,228.14,227.95,228.02,1353.0,227.97,228.14,227.95,228.02,1353.0
2024-03-11 14:35:00,227.99,228.08,227.91,227.98,887.0,227.99,228.08,227.91,227.98,887.0
2024-03-11 14:40:00,228.0,228.13,228.0,228.13,700.0,228.0,228.13,228.0,228.13,700.0
2024-03-11 14:45:00,228.15,228.18,228.06,228.18,1856.0,228.15,228.18,228.06,228.18,1856.0
2024-03-11 14:50:00,228.21,228.21,227.91,228.01,2347.0,228.21,228.21,227.91,228.01,2347.0
2024-03-11 14:55:00,228.08,228.16,227.93,227.93,830.0,228.08,228.16,227.93,227.93,830.0
2024-03-11 15:00:00,227.97,227.97,227.85,227.93,956.0,227.97,227.97,227.85,227.93,956.0
2024-03-11 15:05:00,227.91,227.91,227.67,227.68,834.0,227.91,227.91,227.67,227.68,834.0
2024-03-11 15:10:00,227.52,227.65,227.46,227.56,4014.0,227.52,227.65,227.46,227.56,4014.0
2024-03-11 15:15:00,227.55,227.71,227.54,227.61,1100.0,227.55,227.71,227.54,227.61,1100.0
2024-03-11 15:20:00,227.67,227.76,227.62,227.62,1155.0,227.67,227.76,227.62,227.62,1155.0
2024-03-11 15:25:00,227.53,227.6,227.34,227.4,2776.0,227.53,227.6,227.34,227.4,2776.0
2024-03-11 15:30:00,227.4,227.5,227.34,227.47,2943.0,227.4,227.5,227.34,227.47,2943.0
2024-03-11 15:35:00,227.35,227.4,227.32,227.34,1659.0,227.35,227.4,227.32,227.34,1659.0
2024-03-11 15:40:00,227.27,227.31,226.87,227.11,10032.0,227.27,227.31,226.87,227.11,10032.0
2024-03-11 15:45:00,227.11,227.34,227.02,227.25,5295.0,227.11,227.34,227.02,227.25,5295.0
2024-03-11 15:50:00,227.23,227.42,227.23,227.34,8088.0,227.23,227.42,227.23,227.34,8088.0
2024-03-11 15:55:00,227.34,227.84,227.22,227.75,37559.0,227.34,227.84,227.22,227.75,37559.0
2024-03-12 09:30:00,228.0,229.87,228.0,229.87,7610.0,228.0,229.87,228.0,229.87,7610.0
2024-03-12 09:35:00,229.1,229.3,227.89,227.9,1460.0,229.1,229.3,227.89,227.9,1460.0
2024-03-12 09:40:00,227.97,229.19,227.84,228.97,2800.0,227.97,229.19,227.84,228.97,2800.0
2024-03-12 09:45:00,228.81,228.89,227.91,227.93,7337.0,228.81,228.89,227.91,227.93,7337.0
2024-03-12 09:50:00,227.94,228.35,227.93,228.13,4388.0,227.94,228.35,227.93,228.13,4388.0
2024-03-12 09:55:00,228.89,229.62,228.89,229.62,4298.0,228.89,229.62,228.89,229.62,4298.0
2024-03-12 10:00:00,229.34,230.1,229.34,230.1,2020.0,229.34,230.1,229.34,230.1,2020.0
2024-03-12 10:05:00,230.36,230.49,229.85,229.85,2276.0,230.36,230.49,229.85,229.85,2276.0
2024-03-12 10:10:00,229.64,229.79,229.18,229.34,4645.0,229.64,229.79,229.18,229.34,4645.0
2024-03-12 10:15:00,229.47,229.49,229.25,229.36,814.0,229.47,229.49,229.25,229.36,814.0
2024-03-12 10:20:00,229.38,230.0,229.38,229.92,1912.0,229.38,230.0,229.38,229.92,1912.0
2024-03-12 10:25:00,230.01,230.44,229.82,230.21,2792.0,230.01,230.44,229.82,230.21,2792.0
2024-03-12 10:30:00,230.36,231.11,230.32,230.58,6334.0,230.36,231.11,230.32,230.58,6334.0
2024-03-12 10:35:00,230.62,231.17,230.5,231.13,9996.0,230.62,231.17,230.5,231.13,9996.0
2024-03-12 10:40:00,230.81,231.02,230.59,230.59,2650.0,230.81,231.02,230.59,230.59,2650.0
2024-03-12 10:45:00,230.63,230.99,230.51,230.51,1517.0,230.63,230.99,230.51,230.51,1517.0
2024-03-12 10:50:00,230.59,230.75,230.4,230.75,400.0,230.59,230.75,230.4,230.75,400.0
2024-03-12 10:55:00,230.68,231.15,230.45,230.72,3891.0,230.68,231.15,230.45,230.72,3891.0
2024-03-12 11:00:00,230.7,230.73,230.41,230.41,2160.0,230.7,230.73,230.41,230.41,2160.0
2024-03-12 11:05:00,230.49,230.62,230.43,230.52,2528.0,230.49,230.62,230.43,230.52,2528.0
2024-03-12 11:10:00,230.65,230.83,230.53,230.78,1701.0,230.65,230.83,230.53,230.78,1701.0
2024-03-12 11:15:00,230.89,231.31,230.87,231.31,4926.0,230.89,231.31,230.87,231.31,4926.0
2024-03-12 11:20:00,231.09,231.44,230.91,231.42,7173.0,231.09,231.44,230.91,231.42,7173.0
2024-03-12 11:25:00,231.42,231.91,231.39,231.46,2800.0,231.42,231.91,231.39,231.46,2800.0
2024-03-12 11:30:00,231.47,231.57,231.13,231.27,1973.0,231.47,231.57,231.13,231.27,1973.0
2024-03-12 11:35:00,231.35,231.51,231.0,231.51,2647.0,231.35,231.51,231.0,231.51,2647.0
2024-03-12 11:40:00,231.12,231.12,230.68,230.76,1415.0,231.12,231.12,230.68,230.76,1415.0
2024-03-12 11:45:00,230.65,230.95,230.62,230.95,978.0,230.65,230.95,230.62,230.95,978.0
2024-03-12 11:50:00,230.97,231.2,230.97,231.2,502.0,230.97,231.2,230.97,231.2,502.0
2024-03-12 11:55:00,231.03,231.32,230.96,230.99,2106.0,231.03,231.32,230.96,230.99,2106.0
2024-03-12 12:00:00,231.0,231.08,230.64,230.65,1190.0,231.0,231.08,230.64,230.65,1190.0
2024-03-12 12:05:00,230.72,230.92,230.58,230.58,1732.0,230.72,230.92,230.58,230.58,1732.0
2024-03-12 12:10:00,230.5,230.62,230.47,230.55,1783.0,230.5,230.62,230.47,230.55,1783.0
2024-03-12 12:15:00,230.43,230.7,230.3,230.58,2300.0,230.43,230.7,230.3,230.58,2300.0
2024-03-12 12:20:00,230.58,230.67,230.47,230.47,1247.0,230.58,230.67,230.47,230.47,1247.0
2024-03-12 12:25:00,230.44,230.71,230.43,230.71,1551.0,230.44,230.71,230.43,230.71,1551.0
2024-03-12 12:30:00,230.74,230.74,230.74,230.74,300.0,230.74,230.74,230.74,230.74,300.0
2024-03-12 12:35:00,230.65,230.69,230.32,230.32,2648.0,230.65,230.69,230.32,230.32,2648.0
2024-03-12 12:40:00,230.51,230.53,230.44,230.44,703.0,230.51,230.53,230.44,230.44,703.0
2024-03-12 12:45:00,230.34,230.34,229.92,230.12,4172.0,230.34,230.34,229.92,230.12,4172.0
2024-03-12 12:50:00,230.11,230.41,230.11,230.34,1850.0,230.11,230.41,230.11,230.34,1850.0
2024-03-12 12:55:00,230.24,230.28,230.16,230.27,1408.0,230.24,230.28,230.16,230.27,1408.0
2024-03-12 13:00:00,230.24,230.24,229.8,229.9,1992.0,230.24,230.24,229.8,229.9,1992.0
2024-03-12 13:05:00,230.01,230.18,229.91,230.0,1652.0,230.01,230.18,229.91,230.0,1652.0
2024-03-12 13:10:00,230.03,230.16,230.0,230.16,800.0,230.03,230.16,230.0,230.16,800.0
2024-03-12 13:15:00,230.27,230.6,230.26,230.52,1216.0,230.27,230.6,230.26,230.52,1216.0
2024-03-12 13:20:00,230.86,230.99,230.72,230.88,1414.0,230.86,230.99,230.72,230.88,1414.0
2024-03-12 13:25:00,230.89,230.89,230.77,230.78,600.0,230.89,230.89,230.77,230.78,600.0
2024-03-12 13:30:00,230.83,230.83,230.72,230.74,1300.0,230.83,230.83,230.72,230.74,1300.0
2024-03-12 13:35:00,230.68,230.98,230.61,230.91,1569.0,230.68,230.98,230.61,230.91,1569.0
2024-03-12 13:40:00,230.91,231.41,230.91,231.39,3217.0,230.91,231.41,230.91,231.39,3217.0
2024-03-12 13:45:00,231.41,231.63,231.4,231.63,2881.0,231.41,231.63,231.4,231.63,2881.0
2024-03-12 13:50:00,231.77,231.86,231.62,231.83,800.0,231.77,231.86,231.62,231.83,800.0
2024-03-12 13:55:00,231.83,232.27,231.83,232.06,3000.0,231.83,232.27,231.83,232.06,3000.0
2024-03-12 14:00:00,231.94,232.03,231.64,231.83,1782.0,231.94,232.03,231.64,231.83,1782.0
2024-03-12 14:05:00,231.84,231.97,231.51,231.72,3726.0,231.84,231.97,231.51,231.72,3726.0
2024-03-12 14:10:00,231.65,231.76,231.57,231.67,1434.0,231.65,231.76,231.57,231.67,1434.0
2024-03-12 14:15:00,231.63,231.94,231.51,231.94,1386.0,231.63,231.94,231.51,231.94,1386.0
2024-03-12 14:20:00,231.95,231.97,231.94,231.95,760.0,231.95,231.97,231.94,231.95,760.0
2024-03-12 14:25:00,231.95,232.23,231.95,232.07,2535.0,231.95,232.23,231.95,232.07,2535.0
2024-03-12 14:30:00,232.21,232.24,232.12,232.12,1403.0,232.21,232.24,232.12,232.12,1403.0
2024-03-12 14:35:00,232.16,232.39,232.12,232.17,1356.0,232.16,232.39,232.12,232.17,1356.0
2024-03-12 14:40:00,232.35,232.76,232.29,232.66,5612.0,232.35,232.76,232.29,232.66,5612.0
2024-03-12 14:45:00,232.67,232.99,232.63,232.91,4871.0,232.67,232.99,232.63,232.91,4871.0
2024-03-12 14:50:00,232.91,233.55,232.9,233.31,10189.0,232.91,233.55,232.9,233.31,10189.0
2024-03-12 14:55:00,233.34,233.46,232.98,233.41,4360.0,233.34,233.46,232.98,233.41,4360.0
2024-03-12 15:00:00,233.28,233.31,232.73,232.81,6061.0,233.28,233.31,232.73,232.81,6061.0
2024-03-12 15:05:00,232.91,233.03,232.72,232.82,2180.0,232.91,233.03,232.72,232.82,2180.0
2024-03-12 15:10:00,232.73,232.92,232.72,232.83,2601.0,232.73,232.92,232.72,232.83,2601.0
2024-03-12 15:15:00,232.85,232.85,232.51,232.78,2831.0,232.85,232.85,232.51,232.78,2831.0
2024-03-12 15:20:00,232.87,233.1,232.85,233.06,4865.0,232.87,233.1,232.85,233.06,4865.0
2024-03-12 15:25:00,232.9,232.98,232.29,232.3,5145.0,232.9,232.98,232.29,232.3,5145.0
2024-03-12 15:30:00,232.23,232.5,232.21,232.38,4424.0,232.23,232.5,232.21,232.38,4424.0
2024-03-12 15:35:00,232.28,232.62,232.21,232.39,4561.0,232.28,232.62,232.21,232.39,4561.0
2024-03-12 15:40:00,232.35,232.42,232.16,232.17,4652.0,232.35,232.42,232.16,232.17,4652.0
2024-03-12 15:45:00,232.07,232.21,232.0,232.2,4569.0,232.07,232.21,232.0,232.2,4569.0
2024-03-12 15:50:00,232.19,232.19,231.59,231.83,12060.0,232.19,232.19,231.59,231.83,12060.0
2024-03-12 15:55:00,231.9,232.19,231.04,231.05,41020.0,231.9,232.19,231.04,231.05,41020.0
2024-03-13 09:30:00,230.85,231.82,230.85,231.82,10794.0,230.85,231.82,230.85,231.82,10794.0
2024-03-13 09:35:00,231.95,231.97,231.95,231.95,622.0,231.95,231.97,231.95,231.95,622.0
2024-03-13 09:40:00,232.03,232.03,231.91,231.97,500.0,232.03,232.03,231.91,231.97,500.0
2024-03-13 09:45:00,232.01,232.22,231.99,232.22,300.0,232.01,232.22,231.99,232.22,300.0
2024-03-13 09:50:00,232.06,232.26,231.88,232.26,1130.0,232.06,232.26,231.88,232.26,1130.0
2024-03-13 09:55:00,232.34,232.34,232.0,232.32,2795.0,232.34,232.34,232.0,232.32,2795.0
2024-03-13 10:00:00,232.52,232.53,232.3,232.31,2462.0,232.52,232.53,232.3,232.31,2462.0
2024-03-13 10:05:00,232.28,232.37,231.54,231.72,2188.0,232.28,232.37,231.54,231.72,2188.0
2024-03-13 10:10:00,231.69,232.17,231.69,232.0,1100.0,231.69,232.17,231.69,232.0,1100.0
2024-03-13 10:15:00,232.11,232.51,231.79,231.79,5695.0,232.11,232.51,231.79,231.79,5695.0
2024-03-13 10:20:00,231.99,232.31,231.89,232.23,3388.0,231.99,232.31,231.89,232.23,3388.0
2024-03-13 10:25:00,232.13,232.18,231.9,232.02,5017.0,232.13,232.18,231.9,232.02,5017.0
2024-03-13 10:30:00,231.98,232.11,231.87,232.03,1987.0,231.98,232.11,231.87,232.03,1987.0
2024-03-13 10:35:00,232.08,232.08,231.24,231.24,11113.0,232.08,232.08,231.24,231.24,11113.0
2024-03-13 10:40:00,231.48,231.78,231.48,231.64,22339.0,231.48,231.78,231.48,231.64,22339.0
2024-03-13 10:45:00,231.71,231.85,231.55,231.65,1772.0,231.71,231.85,231.55,231.65,1772.0
2024-03-13 10:50:00,231.58,231.65,231.43,231.45,1350.0,231.58,231.65,231.43,231.45,1350.0
2024-03-13 10:55:00,231.54,231.56,231.11,231.42,5487.0,231.54,231.56,231.11,231.42,5487.0
2024-03-13 11:00:00,231.33,231.43,231.23,231.42,4067.0,231.33,231.43,231.23,231.42,4067.0
2024-03-13 11:05:00,231.25,231.44,231.1,231.12,806.0,231.25,231.44,231.1,231.12,806.0
2024-03-13 11:10:00,231.25,231.25,231.15,231.18,1356.0,231.25,231.25,231.15,231.18,1356.0
2024-03-13 11:15:00,231.15,231.52,231.11,231.46,4341.0,231.15,231.52,231.11,231.46,4341.0
2024-03-13 11:20:00,231.49,231.95,231.48,231.95,913.0,231.49,231.95,231.48,231.95,913.0
2024-03-13 11:25:00,231.81,232.15,231.67,232.15,3797.0,231.81,232.15,231.67,232.15,3797.0
2024-03-13 11:30:00,232.24,232.26,232.14,232.14,1313.0,232.24,232.26,232.14,232.14,1313.0
2024-03-13 11:35:00,232.16,232.55,232.15,232.38,3853.0,232.16,232.55,232.15,232.38,3853.0
2024-03-13 11:40:00,232.3,232.81,232.29,232.8,6270.0,232.3,232.81,232.29,232.8,6270.0
2024-03-13 11:45:00,233.11,233.11,232.83,232.92,792.0,233.11,233.11,232.83,232.92,792.0
2024-03-13 11:50:00,233.16,233.31,232.59,233.03,3872.0,233.16,233.31,232.59,233.03,3872.0
2024-03-13 11:55:00,232.84,232.88,232.7,232.88,913.0,232.84,232.88,232.7,232.88,913.0
2024-03-13 12:00:00,232.88,232.88,232.88,232.88,100.0,232.88,232.88,232.88,232.88,100.0
2024-03-13 12:05:00,232.98,233.48,232.89,233.26,3045.0,232.98,233.48,232.89,233.26,3045.0
2024-03-13 12:10:00,233.33,233.34,233.15,233.34,1892.0,233.33,233.34,233.15,233.34,1892.0
2024-03-13 12:15:00,233.34,233.34,232.53,232.76,3703.0,233.34,233.34,232.53,232.76,3703.0
2024-03-13 12:20:00,232.88,232.99,232.75,232.83,1647.0,232.88,232.99,232.75,232.83,1647.0
2024-03-13 12:25:00,232.78,232.87,232.58,232.79,1428.0,232.78,232.87,232.58,232.79,1428.0
2024-03-13 12:30:00,232.75,232.75,232.54,232.67,2123.0,232.75,232.75,232.54,232.67,2123.0
2024-03-13 12:35:00,232.74,233.06,232.74,232.97,2546.0,232.74,233.06,232.74,232.97,2546.0
2024-03-13 12:40:00,233.06,233.42,233.06,233.3,1052.0,233.06,233.42,233.06,233.3,1052.0
2024-03-13 12:45:00,233.15,233.82,233.15,233.82,2852.0,233.15,233.82,233.15,233.82,2852.0
2024-03-13 12:50:00,233.77,233.77,233.55,233.56,2419.0,233.77,233.77,233.55,233.56,2419.0
2024-03-13 12:55:00,233.55,233.61,233.11,233.31,17965.0,233.55,233.61,233.11,233.31,17965.0
2024-03-13 13:00:00,233.27,233.72,233.27,233.55,1353.0,233.27,233.72,233.27,233.55,1353.0
2024-03-13 13:05:00,233.53,233.87,233.52,233.78,2650.0,233.53,233.87,233.52,233.78,2650.0
2024-03-13 13:10:00,233.7,233.96,233.7,233.96,1300.0,233.7,233.96,233.7,233.96,1300.0
2024-03-13 13:15:00,233.8,233.93,233.69,233.78,950.0,233.8,233.93,233.69,233.78,950.0
2024-03-13 13:20:00,233.77,233.77,233.76,233.77,300.0,233.77,233.77,233.76,233.77,300.0
2024-03-13 13:25:00,233.86,234.25,233.86,233.95,8637.0,233.86,234.25,233.86,233.95,8637.0
2024-03-13 13:30:00,233.86,233.86,233.73,233.74,820.0,233.86,233.86,233.73,233.74,820.0
2024-03-13 13:35:00,233.79,234.17,233.78,233.98,1030.0,233.79,234.17,233.78,233.98,1030.0
2024-03-13 13:40:00,233.97,233.97,233.86,233.92,1471.0,233.97,233.97,233.86,233.92,1471.0
2024-03-13 13:45:00,233.8,234.18,233.8,234.18,1105.0,233.8,234.18,233.8,234.18,1105.0
2024-03-13 13:50:00,234.04,234.3,234.03,234.15,900.0,234.04,234.3,234.03,234.15,900.0
2024-03-13 13:55:00,234.03,234.07,233.92,234.04,1175.0,234.03,234.07,233.92,234.04,1175.0
2024-03-13 14:00:00,233.99,234.3,233.98,234.3,4106.0,233.99,234.3,233.98,234.3,4106.0
2024-03-13 14:05:00,234.3,234.62,234.3,234.53,3526.0,234.3,234.62,234.3,234.53,3526.0
2024-03-13 14:10:00,234.61,234.64,233.82,233.84,4100.0,234.61,234.64,233.82,233.84,4100.0
2024-03-13 14:15:00,233.91,233.95,233.76,233.95,2835.0,233.91,233.95,233.76,233.95,2835.0
2024-03-13 14:20:00,233.98,234.2,233.97,234.16,1099.0,233.98,234.2,233.97,234.16,1099.0
2024-03-13 14:25:00,234.24,234.31,234.15,234.16,1355.0,234.24,234.31,234.15,234.16,1355.0
2024-03-13 14:30:00,234.19,234.37,234.06,234.37,1789.0,234.19,234.37,234.06,234.37,1789.0
2024-03-13 14:35:00,234.39,234.63,234.18,234.63,5179.0,234.39,234.63,234.18,234.63,5179.0
2024-03-13 14:40:00,234.8,234.8,234.6,234.69,3171.0,234.8,234.8,234.6,234.69,3171.0
2024-03-13 14:45:00,234.64,234.74,234.52,234.74,5473.0,234.64,234.74,234.52,234.74,5473.0
2024-03-13 14:50:00,234.73,234.73,234.59,234.67,888.0,234.73,234.73,234.59,234.67,888.0
2024-03-13 14:55:00,234.6,234.66,234.41,234.5,3292.0,234.6,234.66,234.41,234.5,3292.0
2024-03-13 15:00:00,234.54,234.55,234.24,234.32,7660.0,234.54,234.55,234.24,234.32,7660.0
2024-03-13 15:05:00,234.29,234.54,234.27,234.54,6700.0,234.29,234.54,234.27,234.54,6700.0
2024-03-13 15:10:00,234.39,234.47,234.33,234.39,3392.0,234.39,234.47,234.33,234.39,3392.0
2024-03-13 15:15:00,234.34,234.57,234.26,234.57,6833.0,234.34,234.57,234.26,234.57,6833.0
2024-03-13 15:20:00,234.49,234.61,234.47,234.47,1652.0,234.49,234.61,234.47,234.47,1652.0
2024-03-13 15:25:00,234.47,234.49,233.92,234.0,22305.0,234.47,234.49,233.92,234.0,22305.0
2024-03-13 15:30:00,234.08,234.29,234.04,234.24,7495.0,234.08,234.29,234.04,234.24,7495.0
2024-03-13 15:35:00,234.2,234.46,234.2,234.46,4909.0,234.2,234.46,234.2,234.46,4909.0
2024-03-13 15:40:00,234.42,234.88,234.33,234.67,9622.0,234.42,234.88,234.33,234.67,9622.0
2024-03-13 15:45:00,234.56,235.14,234.53,234.85,29137.0,234.56,235.14,234.53,234.85,29137.0
2024-03-13 15:50:00,234.76,235.0,234.33,234.98,25336.0,234.76,235.0,234.33,234.98,25336.0
2024-03-13 15:55:00,234.94,234.97,234.5,234.79,84819.0,234.94,234.97,234.5,234.79,84819.0
2024-03-14 09:30:00,236.9,236.9,235.01,236.25,20864.0,236.9,236.9,235.01,236.25,20864.0
2024-03-14 09:35:00,235.98,235.98,235.17,235.3,2178.0,235.98,235.98,235.17,235.3,2178.0
2024-03-14 09:40:00,235.32,235.87,235.32,235.83,1202.0,235.32,235.87,235.32,235.83,1202.0
2024-03-14 09:45:00,235.45,235.78,234.88,235.13,3220.0,235.45,235.78,234.88,235.13,3220.0
2024-03-14 09:50:00,235.13,235.22,234.52,234.52,7703.0,235.13,235.22,234.52,234.52,7703.0
2024-03-14 09:55:00,234.42,234.76,234.08,234.68,9307.0,234.42,234.76,234.08,234.68,9307.0
2024-03-14 10:00:00,234.9,234.93,234.18,234.81,2340.0,234.9,234.93,234.18,234.81,2340.0
2024-03-14 10:05:00,234.75,235.08,234.75,235.08,4109.0,234.75,235.08,234.75,235.08,4109.0
2024-03-14 10:10:00,235.02,235.06,234.63,234.77,3100.0,235.02,235.06,234.63,234.77,3100.0
2024-03-14 10:15:00,234.71,234.71,233.44,233.45,1425.0,234.71,234.71,233.44,233.45,1425.0
2024-03-14 10:20:00,233.59,233.59,233.1,233.1,1121.0,233.59,233.59,233.1,233.1,1121.0
2024-03-14 10:25:00,233.17,233.2,232.53,232.84,8039.0,233.17,233.2,232.53,232.84,8039.0
2024-03-14 10:30:00,232.98,234.17,232.97,234.03,9047.0,232.98,234.17,232.97,234.03,9047.0
2024-03-14 10:35:00,234.03,234.03,233.27,233.33,2483.0,234.03,234.03,233.27,233.33,2483.0
2024-03-14 10:40:00,233.32,233.32,232.84,233.07,1346.0,233.32,233.32,232.84,233.07,1346.0
2024-03-14 10:45:00,233.24,233.63,233.23,233.45,3508.0,233.24,233.63,233.23,233.45,3508.0
2024-03-14 10:50:00,233.54,233.87,233.14,233.72,1634.0,233.54,233.87,233.14,233.72,1634.0
2024-03-14 10:55:00,233.87,234.0,233.35,233.36,8924.0,233.87,234.0,233.35,233.36,8924.0
2024-03-14 11:00:00,233.05,233.98,233.05,233.86,3347.0,233.05,233.98,233.05,233.86,3347.0
2024-03-14 11:05:00,233.71,233.91,233.28,233.28,2007.0,233.71,233.91,233.28,233.28,2007.0
2024-03-14 11:10:00,233.44,233.54,233.33,233.33,955.0,233.44,233.54,233.33,233.33,955.0
2024-03-14 11:15:00,233.33,233.33,232.77,233.21,3930.0,233.33,233.33,232.77,233.21,3930.0
2024-03-14 11:20:00,232.72,232.72,232.66,232.67,300.0,232.72,232.72,232.66,232.67,300.0
2024-03-14 11:25:00,232.66,232.81,232.47,232.64,1125.0,232.66,232.81,232.47,232.64,1125.0
2024-03-14 11:30:00,232.72,233.13,232.66,233.13,1623.0,232.72,233.13,232.66,233.13,1623.0
2024-03-14 11:35:00,233.31,233.76,233.3,233.66,1889.0,233.31,233.76,233.3,233.66,1889.0
2024-03-14 11:40:00,233.61,233.76,233.23,233.4,5854.0,233.61,233.76,233.23,233.4,5854.0
2024-03-14 11:45:00,233.54,234.18,233.5,233.6,4798.0,233.54,234.18,233.5,233.6,4798.0
2024-03-14 11:50:00,233.5,233.5,233.3,233.34,807.0,233.5,233.5,233.3,233.34,807.0
2024-03-14 11:55:00,233.22,233.87,233.22,233.87,1239.0,233.22,233.87,233.22,233.87,1239.0
2024-03-14 12:00:00,233.74,233.95,233.73,233.94,700.0,233.74,233.95,233.73,233.94,700.0
2024-03-14 12:05:00,233.79,233.92,233.47,233.54,3148.0,233.79,233.92,233.47,233.54,3148.0
2024-03-14 12:10:00,233.53,233.53,233.12,233.12,1983.0,233.53,233.53,233.12,233.12,1983.0
2024-03-14 12:15:00,233.12,233.49,233.1,233.49,2017.0,233.12,233.49,233.1,233.49,2017.0
2024-03-14 12:20:00,233.39,233.67,233.39,233.67,1100.0,233.39,233.67,233.39,233.67,1100.0
2024-03-14 12:25:00,233.56,233.89,233.55,233.61,3707.0,233.56,233.89,233.55,233.61,3707.0
2024-03-14 12:30:00,233.72,233.78,233.54,233.54,1420.0,233.72,233.78,233.54,233.54,1420.0
2024-03-14 12:35:00,233.55,233.74,233.55,233.65,717.0,233.55,233.74,233.55,233.65,717.0
2024-03-14 12:40:00,233.64,233.64,233.63,233.64,100.0,233.64,233.64,233.63,233.64,100.0
2024-03-14 12:45:00,233.77,233.77,233.2,233.2,3314.0,233.77,233.77,233.2,233.2,3314.0
2024-03-14 12:50:00,233.11,233.18,233.05,233.18,400.0,233.11,233.18,233.05,233.18,400.0
2024-03-14 12:55:00,233.06,233.3,233.05,233.14,1836.0,233.06,233.3,233.05,233.14,1836.0
2024-03-14 13:00:00,233.15,233.15,232.78,232.78,900.0,233.15,233.15,232.78,232.78,900.0
2024-03-14 13:05:00,232.68,232.7,232.46,232.69,2137.0,232.68,232.7,232.46,232.69,2137.0
2024-03-14 13:10:00,232.67,232.81,232.66,232.81,1827.0,232.67,232.81,232.66,232.81,1827.0
2024-03-14 13:15:00,232.84,232.84,232.47,232.47,1919.0,232.84,232.84,232.47,232.47,1919.0
2024-03-14 13:20:00,232.4,232.4,232.1,232.1,1217.0,232.4,232.4,232.1,232.1,1217.0
2024-03-14 13:25:00,232.37,232.42,232.1,232.16,1858.0,232.37,232.42,232.1,232.16,1858.0
2024-03-14 13:30:00,231.97,232.33,231.77,232.33,3097.0,231.97,232.33,231.77,232.33,3097.0
2024-03-14 13:35:00,232.28,232.28,232.25,232.26,500.0,232.28,232.28,232.25,232.26,500.0
2024-03-14 13:40:00,232.26,232.26,232.12,232.12,2237.0,232.26,232.26,232.12,232.12,2237.0
2024-03-14 13:45:00,232.04,232.21,231.89,232.2,2001.0,232.04,232.21,231.89,232.2,2001.0
2024-03-14 13:50:00,232.19,232.36,232.09,232.34,1584.0,232.19,232.36,232.09,232.34,1584.0
2024-03-14 13:55:00,232.3,232.57,232.18,232.46,1112.0,232.3,232.57,232.18,232.46,1112.0
2024-03-14 14:00:00,232.7,232.79,232.66,232.78,903.0,232.7,232.79,232.66,232.78,903.0
2024-03-14 14:05:00,232.88,233.45,232.88,233.24,6374.0,232.88,233.45,232.88,233.24,6374.0
2024-03-14 14:10:00,233.3,233.3,232.85,232.86,4204.0,233.3,233.3,232.85,232.86,4204.0
2024-03-14 14:15:00,232.97,233.12,232.76,232.98,3266.0,232.97,233.12,232.76,232.98,3266.0
2024-03-14 14:20:00,233.14,233.63,233.14,233.51,7139.0,233.14,233.63,233.14,233.51,7139.0
2024-03-14 14:25:00,233.5,233.5,232.7,232.81,4501.0,233.5,233.5,232.7,232.81,4501.0
2024-03-14 14:30:00,232.81,232.82,232.59,232.76,4626.0,232.81,232.82,232.59,232.76,4626.0
2024-03-14 14:35:00,232.77,232.77,232.46,232.53,4814.0,232.77,232.77,232.46,232.53,4814.0
2024-03-14 14:40:00,232.46,232.84,232.46,232.81,1737.0,232.46,232.84,232.46,232.81,1737.0
2024-03-14 14:45:00,232.89,232.98,232.71,232.71,2576.0,232.89,232.98,232.71,232.71,2576.0
2024-03-14 14:50:00,232.69,232.69,232.33,232.33,620.0,232.69,232.69,232.33,232.33,620.0
2024-03-14 14:55:00,232.16,232.36,232.16,232.26,709.0,232.16,232.36,232.16,232.26,709.0
2024-03-14 15:00:00,232.18,232.24,231.92,232.24,5384.0,232.18,232.24,231.92,232.24,5384.0
2024-03-14 15:05:00,232.26,232.26,231.85,231.85,1253.0,232.26,232.26,231.85,231.85,1253.0
2024-03-14 15:10:00,231.95,232.01,231.6,231.61,1770.0,231.95,232.01,231.6,231.61,1770.0
2024-03-14 15:15:00,231.71,232.09,231.64,231.94,4168.0,231.71,232.09,231.64,231.94,4168.0
2024-03-14 15:20:00,232.01,232.11,231.91,231.94,2102.0,232.01,232.11,231.91,231.94,2102.0
2024-03-14 15:25:00,232.02,232.06,231.72,231.96,4427.0,232.02,232.06,231.72,231.96,4427.0
2024-03-14 15:30:00,231.77,231.77,231.39,231.66,3138.0,231.77,231.77,231.39,231.66,3138.0
2024-03-14 15:35:00,231.66,231.95,231.57,231.95,4798.0,231.66,231.95,231.57,231.95,4798.0
2024-03-14 15:40:00,231.89,232.39,231.89,232.38,5016.0,231.89,232.39,231.89,232.38,5016.0
2024-03-14 15:45:00,232.44,232.92,232.26,232.89,8823.0,232.44,232.92,232.26,232.89,8823.0
2024-03-14 15:50:00,233.07,233.11,232.4,232.95,15856.0,233.07,233.11,232.4,232.95,15856.0
2024-03-14 15:55:00,232.87,233.16,232.41,232.41,40153.0,232.87,233.16,232.41,232.41,40153.0
2024-03-15 09:30:00,230.62,231.99,230.25,231.99,12034.0,230.62,231.99,230.25,231.99,12034.0
2024-03-15 09:35:00,232.47,232.88,232.25,232.39,3147.0,232.47,232.88,232.25,232.39,3147.0
2024-03-15 09:40:00,232.67,232.82,231.66,231.66,2112.0,232.67,232.82,231.66,231.66,2112.0
2024-03-15 09:45:00,231.43,231.43,231.4,231.4,312.0,231.43,231.43,231.4,231.4,312.0
2024-03-15 09:50:00,231.45,231.51,231.44,231.49,644.0,231.45,231.51,231.44,231.49,644.0
2024-03-15 09:55:00,231.62,232.1,231.46,232.1,1874.0,231.62,232.1,231.46,232.1,1874.0
2024-03-15 10:00:00,232.0,232.48,231.58,231.58,3604.0,232.0,232.48,231.58,231.58,3604.0
2024-03-15 10:05:00,231.55,231.55,230.86,231.17,2415.0,231.55,231.55,230.86,231.17,2415.0
2024-03-15 10:10:00,231.11,231.21,230.81,231.21,3205.0,231.11,231.21,230.81,231.21,3205.0
2024-03-15 10:15:00,231.08,231.46,230.84,230.84,3242.0,231.08,231.46,230.84,230.84,3242.0
2024-03-15 10:20:00,230.71,230.82,229.98,229.99,4269.0,230.71,230.82,229.98,229.99,4269.0
2024-03-15 10:25:00,229.94,230.0,229.41,229.81,4933.0,229.94,230.0,229.41,229.81,4933.0
2024-03-15 10:30:00,229.81,230.39,229.81,230.09,1365.0,229.81,230.39,229.81,230.09,1365.0
2024-03-15 10:35:00,230.2,230.23,229.78,229.78,3923.0,230.2,230.23,229.78,229.78,3923.0
2024-03-15 10:40:00,229.82,230.28,229.82,230.28,3031.0,229.82,230.28,229.82,230.28,3031.0
2024-03-15 10:45:00,230.29,230.58,230.22,230.58,6031.0,230.29,230.58,230.22,230.58,6031.0
2024-03-15 10:50:00,230.51,230.55,230.11,230.55,3244.0,230.51,230.55,230.11,230.55,3244.0
2024-03-15 10:55:00,230.56,230.79,230.36,230.61,11758.0,230.56,230.79,230.36,230.61,11758.0
2024-03-15 11:00:00,230.62,230.64,230.31,230.4,9353.0,230.62,230.64,230.31,230.4,9353.0
2024-03-15 11:05:00,230.19,230.31,230.1,230.19,8699.0,230.19,230.31,230.1,230.19,8699.0
2024-03-15 11:10:00,230.2,230.72,230.19,230.72,1967.0,230.2,230.72,230.19,230.72,1967.0
2024-03-15 11:15:00,230.72,230.89,230.71,230.89,725.0,230.72,230.89,230.71,230.89,725.0
2024-03-15 11:20:00,230.86,230.86,230.64,230.78,1100.0,230.86,230.86,230.64,230.78,1100.0
2024-03-15 11:25:00,230.64,230.64,230.24,230.61,13559.0,230.64,230.64,230.24,230.61,13559.0
2024-03-15 11:30:00,230.59,230.81,230.5,230.73,1709.0,230.59,230.81,230.5,230.73,1709.0
2024-03-15 11:35:00,230.64,230.64,230.41,230.63,4594.0,230.64,230.64,230.41,230.63,4594.0
2024-03-15 11:40:00,230.72,230.81,230.38,230.47,3124.0,230.72,230.81,230.38,230.47,3124.0
2024-03-15 11:45:00,230.57,230.58,229.96,230.0,5624.0,230.57,230.58,229.96,230.0,5624.0
2024-03-15 11:50:00,230.0,230.14,229.99,230.06,4925.0,230.0,230.14,229.99,230.06,4925.0
2024-03-15 11:55:00,230.06,230.13,229.3,229.38,7034.0,230.06,230.13,229.3,229.38,7034.0
2024-03-15 12:00:00,229.52,229.66,229.15,229.16,954.0,229.52,229.66,229.15,229.16,954.0
2024-03-15 12:05:00,228.93,229.21,228.93,229.18,2400.0,228.93,229.21,228.93,229.18,2400.0
2024-03-15 12:10:00,229.02,229.02,228.69,228.88,1973.0,229.02,229.02,228.69,228.88,1973.0
2024-03-15 12:15:00,228.84,228.92,228.6,228.6,2710.0,228.84,228.92,228.6,228.6,2710.0
2024-03-15 12:20:00,228.53,229.07,228.53,229.07,2520.0,228.53,229.07,228.53,229.07,2520.0
2024-03-15 12:25:00,229.04,229.04,228.62,229.0,3598.0,229.04,229.04,228.62,229.0,3598.0
2024-03-15 12:30:00,229.16,229.19,229.03,229.04,2111.0,229.16,229.19,229.03,229.04,2111.0
2024-03-15 12:35:00,228.96,229.06,228.86,228.86,6729.0,228.96,229.06,228.86,228.86,6729.0
2024-03-15 12:40:00,228.92,229.36,228.92,229.29,2495.0,228.92,229.36,228.92,229.29,2495.0
2024-03-15 12:45:00,229.29,229.44,229.21,229.21,3812.0,229.29,229.44,229.21,229.21,3812.0
2024-03-15 12:50:00,229.21,229.22,228.56,228.85,10952.0,229.21,229.22,228.56,228.85,10952.0
2024-03-15 12:55:00,228.82,229.05,228.79,228.96,4158.0,228.82,229.05,228.79,228.96,4158.0
2024-03-15 13:00:00,228.89,229.0,228.39,228.39,4709.0,228.89,229.0,228.39,228.39,4709.0
2024-03-15 13:05:00,228.49,228.72,228.23,228.56,12119.0,228.49,228.72,228.23,228.56,12119.0
2024-03-15 13:10:00,228.51,228.76,228.44,228.63,7428.0,228.51,228.76,228.44,228.63,7428.0
2024-03-15 13:15:00,228.54,228.62,228.52,228.62,559.0,228.54,228.62,228.52,228.62,559.0
2024-03-15 13:20:00,228.63,228.81,228.14,228.18,6419.0,228.63,228.81,228.14,228.18,6419.0
2024-03-15 13:25:00,228.11,228.25,227.88,227.89,5981.0,228.11,228.25,227.88,227.89,5981.0
2024-03-15 13:30:00,228.03,228.04,227.61,227.72,6405.0,228.03,228.04,227.61,227.72,6405.0
2024-03-15 13:35:00,227.71,228.37,227.7,228.32,39719.0,227.71,228.37,227.7,228.32,39719.0
2024-03-15 13:40:00,228.36,228.56,228.32,228.32,8498.0,228.36,228.56,228.32,228.32,8498.0
2024-03-15 13:45:00,228.33,228.46,227.96,228.16,13795.0,228.33,228.46,227.96,228.16,13795.0
2024-03-15 13:50:00,228.16,228.33,228.02,228.19,7066.0,228.16,228.33,228.02,228.19,7066.0
2024-03-15 13:55:00,228.33,228.6,228.09,228.14,9615.0,228.33,228.6,228.09,228.14,9615.0
2024-03-15 14:00:00,228.17,228.22,227.42,227.49,6753.0,228.17,228.22,227.42,227.49,6753.0
2024-03-15 14:05:00,227.55,227.72,227.3,227.45,9088.0,227.55,227.72,227.3,227.45,9088.0
2024-03-15 14:10:00,227.44,227.45,226.76,226.76,4284.0,227.44,227.45,226.76,226.76,4284.0
2024-03-15 14:15:00,226.77,227.08,226.52,226.94,6959.0,226.77,227.08,226.52,226.94,6959.0
2024-03-15 14:20:00,226.86,226.92,226.34,226.34,5419.0,226.86,226.92,226.34,226.34,5419.0
2024-03-15 14:25:00,226.32,226.43,225.91,226.43,7771.0,226.32,226.43,225.91,226.43,7771.0
2024-03-15 14:30:00,226.45,226.54,225.98,226.06,4013.0,226.45,226.54,225.98,226.06,4013.0
2024-03-15 14:35:00,226.02,226.82,226.02,226.82,3675.0,226.02,226.82,226.02,226.82,3675.0
2024-03-15 14:40:00,226.82,226.85,225.97,226.85,19628.0,226.82,226.85,225.97,226.85,19628.0
2024-03-15 14:45:00,226.71,227.63,226.67,226.9,12690.0,226.71,227.63,226.67,226.9,12690.0
2024-03-15 14:50:00,226.84,227.52,226.84,227.34,4917.0,226.84,227.52,226.84,227.34,4917.0
2024-03-15 14:55:00,227.41,228.19,227.41,228.0,7882.0,227.41,228.19,227.41,228.0,7882.0
2024-03-15 15:00:00,228.0,228.12,227.49,227.69,23501.0,228.0,228.12,227.49,227.69,23501.0
2024-03-15 15:05:00,227.67,227.69,226.7,226.77,9832.0,227.67,227.69,226.7,226.77,9832.0
2024-03-15 15:10:00,226.73,226.88,226.52,226.67,5780.0,226.73,226.88,226.52,226.67,5780.0
2024-03-15 15:15:00,226.82,226.88,226.39,226.44,9400.0,226.82,226.88,226.39,226.44,9400.0
2024-03-15 15:20:00,226.38,226.38,226.08,226.26,8659.0,226.38,226.38,226.08,226.26,8659.0
2024-03-15 15:25:00,226.27,227.66,226.26,226.72,26065.0,226.27,227.66,226.26,226.72,26065.0
2024-03-15 15:30:00,226.69,227.11,226.68,227.01,10126.0,226.69,227.11,226.68,227.01,10126.0
2024-03-15 15:35:00,227.0,227.05,226.18,226.18,11436.0,227.0,227.05,226.18,226.18,11436.0
2024-03-15 15:40:00,226.18,226.48,226.16,226.45,11370.0,226.18,226.48,226.16,226.45,11370.0
2024-03-15 15:45:00,226.31,226.43,226.12,226.32,15247.0,226.31,226.43,226.12,226.32,15247.0
2024-03-15 15:50:00,226.2,226.7,226.2,226.51,23711.0,226.2,226.7,226.2,226.51,23711.0
2024-03-15 15:55:00,226.52,227.47,226.51,226.97,79815.0,226.52,227.47,226.51,226.97,79815.0
2024-03-18 09:30:00,228.34,229.41,227.37,228.65,14413.0,228.34,229.41,227.37,228.65,14413.0
2024-03-18 09:35:00,228.85,228.85,227.68,227.69,3357.0,228.85,228.85,227.68,227.69,3357.0
2024-03-18 09:40:00,227.52,228.46,227.1,227.52,14574.0,227.52,228.46,227.1,227.52,14574.0
2024-03-18 09:45:00,227.23,228.06,227.11,227.59,1370.0,227.23,228.06,227.11,227.59,1370.0
2024-03-18 09:50:00,227.94,227.94,227.36,227.8,2106.0,227.94,227.94,227.36,227.8,2106.0
2024-03-18 09:55:00,227.81,228.46,227.69,228.46,1625.0,227.81,228.46,227.69,228.46,1625.0
2024-03-18 10:00:00,228.55,228.73,228.32,228.51,2151.0,228.55,228.73,228.32,228.51,2151.0
2024-03-18 10:05:00,228.25,228.4,228.13,228.4,2401.0,228.25,228.4,228.13,228.4,2401.0
2024-03-18 10:10:00,228.3,228.69,228.09,228.13,3456.0,228.3,228.69,228.09,228.13,3456.0
2024-03-18 10:15:00,228.29,228.66,228.22,228.23,2707.0,228.29,228.66,228.22,228.23,2707.0
2024-03-18 10:20:00,228.36,228.78,228.11,228.64,2457.0,228.36,228.78,228.11,228.64,2457.0
2024-03-18 10:25:00,228.85,228.85,228.26,228.26,2504.0,228.85,228.85,228.26,228.26,2504.0
2024-03-18 10:30:00,228.09,228.3,227.7,228.09,3138.0,228.09,228.3,227.7,228.09,3138.0
2024-03-18 10:35:00,228.17,228.24,227.96,228.09,1620.0,228.17,228.24,227.96,228.09,1620.0
2024-03-18 10:40:00,228.09,228.09,227.49,227.8,3224.0,228.09,228.09,227.49,227.8,3224.0
2024-03-18 10:45:00,227.64,227.88,227.33,227.82,3718.0,227.64,227.88,227.33,227.82,3718.0
2024-03-18 10:50:00,227.84,228.25,227.65,228.08,3552.0,227.84,228.25,227.65,228.08,3552.0
2024-03-18 10:55:00,228.05,228.5,228.01,228.26,1626.0,228.05,228.5,228.01,228.26,1626.0
2024-03-18 11:00:00,228.13,228.21,227.9,227.96,1100.0,228.13,228.21,227.9,227.96,1100.0
2024-03-18 11:05:00,227.93,227.93,227.52,227.78,2400.0,227.93,227.93,227.52,227.78,2400.0
2024-03-18 11:10:00,227.87,228.08,227.57,228.08,4077.0,227.87,228.08,227.57,228.08,4077.0
2024-03-18 11:15:00,227.93,228.34,227.85,228.28,3750.0,227.93,228.34,227.85,228.28,3750.0
2024-03-18 11:20:00,228.23,228.93,228.23,228.87,4025.0,228.23,228.93,228.23,228.87,4025.0
2024-03-18 11:25:00,228.91,228.97,228.56,228.68,5597.0,228.91,228.97,228.56,228.68,5597.0
2024-03-18 11:30:00,228.58,228.73,227.75,227.9,3717.0,228.58,228.73,227.75,227.9,3717.0
2024-03-18 11:35:00,228.0,228.1,227.9,227.99,1400.0,228.0,228.1,227.9,227.99,1400.0
2024-03-18 11:40:00,227.75,228.31,227.69,228.31,2301.0,227.75,228.31,227.69,228.31,2301.0
2024-03-18 11:45:00,228.25,228.45,228.14,228.31,3129.0,228.25,228.45,228.14,228.31,3129.0
2024-03-18 11:50:00,228.31,228.31,228.26,228.27,1617.0,228.31,228.31,228.26,228.27,1617.0
2024-03-18 11:55:00,228.37,228.74,228.26,228.6,2200.0,228.37,228.74,228.26,228.6,2200.0
2024-03-18 12:00:00,228.5,228.6,228.39,228.44,4684.0,228.5,228.6,228.39,228.44,4684.0
2024-03-18 12:05:00,228.48,228.68,228.38,228.67,4346.0,228.48,228.68,228.38,228.67,4346.0
2024-03-18 12:10:00,228.67,229.0,228.67,228.77,2066.0,228.67,229.0,228.67,228.77,2066.0
2024-03-18 12:15:00,228.9,229.03,228.9,229.0,500.0,228.9,229.03,228.9,229.0,500.0
2024-03-18 12:20:00,229.08,229.23,229.0,229.16,1654.0,229.08,229.23,229.0,229.16,1654.0
2024-03-18 12:25:00,229.23,229.51,229.16,229.29,1146.0,229.23,229.51,229.16,229.29,1146.0
2024-03-18 12:30:00,229.2,229.32,229.0,229.25,2600.0,229.2,229.32,229.0,229.25,2600.0
2024-03-18 12:35:00,229.3,229.39,229.13,229.38,1580.0,229.3,229.39,229.13,229.38,1580.0
2024-03-18 12:40:00,229.32,229.62,229.25,229.62,8473.0,229.32,229.62,229.25,229.62,8473.0
2024-03-18 12:45:00,229.62,229.64,229.59,229.59,1600.0,229.62,229.64,229.59,229.59,1600.0
2024-03-18 12:50:00,229.59,229.59,229.21,229.38,8588.0,229.59,229.59,229.21,229.38,8588.0
2024-03-18 12:55:00,229.38,229.38,229.3,229.31,1200.0,229.38,229.38,229.3,229.31,1200.0
2024-03-18 13:00:00,229.37,229.37,229.2,229.25,4315.0,229.37,229.37,229.2,229.25,4315.0
2024-03-18 13:05:00,229.3,229.58,229.25,229.58,704.0,229.3,229.58,229.25,229.58,704.0
2024-03-18 13:10:00,229.43,229.86,229.43,229.86,3013.0,229.43,229.86,229.43,229.86,3013.0
2024-03-18 13:15:00,229.84,230.25,229.71,229.95,7042.0,229.84,230.25,229.71,229.95,7042.0
2024-03-18 13:20:00,230.04,230.15,230.04,230.15,600.0,230.04,230.15,230.04,230.15,600.0
2024-03-18 13:25:00,230.17,230.28,229.95,230.04,1492.0,230.17,230.28,229.95,230.04,1492.0
2024-03-18 13:30:00,230.13,230.17,229.93,230.17,4915.0,230.13,230.17,229.93,230.17,4915.0
2024-03-18 13:35:00,230.15,230.16,229.9,230.03,2324.0,230.15,230.16,229.9,230.03,2324.0
2024-03-18 13:40:00,230.0,230.05,229.89,229.99,2610.0,230.0,230.05,229.89,229.99,2610.0
2024-03-18 13:45:00,230.08,230.08,230.07,230.08,304.0,230.08,230.08,230.07,230.08,304.0
2024-03-18 13:50:00,230.2,230.32,229.91,230.01,3024.0,230.2,230.32,229.91,230.01,3024.0
2024-03-18 13:55:00,230.03,230.07,230.02,230.07,221.0,230.03,230.07,230.02,230.07,221.0
2024-03-18 14:00:00,230.26,230.29,229.93,229.99,2693.0,230.26,230.29,229.93,229.99,2693.0
2024-03-18 14:05:00,229.99,230.09,229.92,229.99,1225.0,229.99,230.09,229.92,229.99,1225.0
2024-03-18 14:10:00,230.01,230.12,229.98,229.99,1459.0,230.01,230.12,229.98,229.99,1459.0
2024-03-18 14:15:00,229.99,230.14,229.94,230.14,2074.0,229.99,230.14,229.94,230.14,2074.0
2024-03-18 14:20:00,230.01,230.12,229.88,230.03,1259.0,230.01,230.12,229.88,230.03,1259.0
2024-03-18 14:25:00,229.9,230.18,229.9,230.02,998.0,229.9,230.18,229.9,230.02,998.0
2024-03-18 14:30:00,230.05,230.06,229.91,229.91,4200.0,230.05,230.06,229.91,229.91,4200.0
2024-03-18 14:35:00,230.0,230.04,229.95,230.03,506.0,230.0,230.04,229.95,230.03,506.0
2024-03-18 14:40:00,229.91,230.0,229.69,229.91,6219.0,229.91,230.0,229.69,229.91,6219.0
2024-03-18 14:45:00,229.92,229.92,229.77,229.81,1515.0,229.92,229.92,229.77,229.81,1515.0
2024-03-18 14:50:00,229.84,229.87,229.38,229.38,1683.0,229.84,229.87,229.38,229.38,1683.0
2024-03-18 14:55:00,229.26,229.36,229.2,229.2,1455.0,229.26,229.36,229.2,229.2,1455.0
2024-03-18 15:00:00,229.05,229.31,229.05,229.21,1896.0,229.05,229.31,229.05,229.21,1896.0
2024-03-18 15:05:00,229.35,229.78,229.35,229.58,6589.0,229.35,229.78,229.35,229.58,6589.0
2024-03-18 15:10:00,229.68,229.68,229.08,229.13,4460.0,229.68,229.68,229.08,229.13,4460.0
2024-03-18 15:15:00,229.04,229.23,228.98,229.01,4354.0,229.04,229.23,228.98,229.01,4354.0
2024-03-18 15:20:00,229.0,229.66,229.0,229.38,6836.0,229.0,229.66,229.0,229.38,6836.0
2024-03-18 15:25:00,229.38,229.42,229.15,229.15,1000.0,229.38,229.42,229.15,229.15,1000.0
2024-03-18 15:30:00,229.11,229.34,229.09,229.29,2503.0,229.11,229.34,229.09,229.29,2503.0
2024-03-18 15:35:00,229.32,229.32,229.12,229.16,3040.0,229.32,229.32,229.12,229.16,3040.0
2024-03-18 15:40:00,229.13,229.33,229.12,229.25,3379.0,229.13,229.33,229.12,229.25,3379.0
2024-03-18 15:45:00,229.26,229.35,229.09,229.09,3973.0,229.26,229.35,229.09,229.09,3973.0
2024-03-18 15:50:00,229.16,229.16,228.76,229.06,19057.0,229.16,229.16,228.76,229.06,19057.0
2024-03-18 15:55:00,229.05,229.06,228.25,228.37,46562.0,229.05,229.06,228.25,228.37,46562.0
2024-03-19 09:30:00,226.72,227.85,226.72,227.85,6815.0,226.72,227.85,226.72,227.85,6815.0
2024-03-19 09:35:00,227.98,228.59,227.81,228.59,1086.0,227.98,228.59,227.81,228.59,1086.0
2024-03-19 09:40:00,228.36,228.36,227.96,228.0,1350.0,228.36,228.36,227.96,228.0,1350.0
2024-03-19 09:45:00,227.97,227.97,227.41,227.41,658.0,227.97,227.97,227.41,227.41,658.0
2024-03-19 09:50:00,227.4,227.63,227.11,227.59,2361.0,227.4,227.63,227.11,227.59,2361.0
2024-03-19 09:55:00,227.52,228.54,227.52,228.52,1016.0,227.52,228.54,227.52,228.52,1016.0
2024-03-19 10:00:00,228.34,228.86,228.34,228.86,1549.0,228.34,228.86,228.34,228.86,1549.0
2024-03-19 10:05:00,228.96,229.25,228.94,228.94,1342.0,228.96,229.25,228.94,228.94,1342.0
2024-03-19 10:10:00,228.98,230.71,228.72,230.51,28867.0,228.98,230.71,228.72,230.51,28867.0
2024-03-19 10:15:00,230.48,230.48,229.93,229.97,10557.0,230.48,230.48,229.93,229.97,10557.0
2024-03-19 10:20:00,230.09,230.09,230.05,230.09,400.0,230.09,230.09,230.05,230.09,400.0
2024-03-19 10:25:00,230.15,230.47,229.9,230.0,5243.0,230.15,230.47,229.9,230.0,5243.0
2024-03-19 10:30:00,230.11,230.27,229.94,230.18,3592.0,230.11,230.27,229.94,230.18,3592.0
2024-03-19 10:35:00,230.25,230.62,230.25,230.25,1600.0,230.25,230.62,230.25,230.25,1600.0
2024-03-19 10:40:00,230.32,230.67,230.32,230.67,1100.0,230.32,230.67,230.32,230.67,1100.0
2024-03-19 10:45:00,230.47,230.53,230.46,230.53,500.0,230.47,230.53,230.46,230.53,500.0
2024-03-19 10:50:00,230.51,230.51,230.35,230.48,700.0,230.51,230.51,230.35,230.48,700.0
2024-03-19 10:55:00,230.5,230.62,230.31,230.46,2126.0,230.5,230.62,230.31,230.46,2126.0
2024-03-19 11:00:00,230.32,230.6,230.08,230.5,7100.0,230.32,230.6,230.08,230.5,7100.0
2024-03-19 11:05:00,230.63,230.86,230.63,230.79,1102.0,230.63,230.86,230.63,230.79,1102.0
2024-03-19 11:10:00,230.87,230.87,230.37,230.37,2300.0,230.87,230.87,230.37,230.37,2300.0
2024-03-19 11:15:00,230.35,230.35,229.86,229.97,2819.0,230.35,230.35,229.86,229.97,2819.0
2024-03-19 11:20:00,230.0,230.11,229.92,230.11,1600.0,230.0,230.11,229.92,230.11,1600.0
2024-03-19 11:25:00,230.17,230.49,230.17,230.35,1001.0,230.17,230.49,230.17,230.35,1001.0
2024-03-19 11:30:00,230.46,230.46,230.42,230.43,353.0,230.46,230.46,230.42,230.43,353.0
2024-03-19 11:35:00,230.52,230.79,230.52,230.56,1205.0,230.52,230.79,230.52,230.56,1205.0
2024-03-19 11:40:00,230.68,230.81,230.65,230.81,800.0,230.68,230.81,230.65,230.81,800.0
2024-03-19 11:45:00,230.86,230.96,230.42,230.55,5454.0,230.86,230.96,230.42,230.55,5454.0
2024-03-19 11:50:00,230.55,230.62,230.37,230.61,2834.0,230.55,230.62,230.37,230.61,2834.0
2024-03-19 11:55:00,230.51,231.25,230.38,231.06,15722.0,230.51,231.25,230.38,231.06,15722.0
2024-03-19 12:00:00,231.0,231.14,230.46,230.46,4237.0,231.0,231.14,230.46,230.46,4237.0
2024-03-19 12:05:00,230.42,230.65,230.42,230.61,600.0,230.42,230.65,230.42,230.61,600.0
2024-03-19 12:10:00,230.41,230.55,230.3,230.3,914.0,230.41,230.55,230.3,230.3,914.0
2024-03-19 12:15:00,230.32,230.75,230.32,230.75,1766.0,230.32,230.75,230.32,230.75,1766.0
2024-03-19 12:20:00,230.65,230.65,230.44,230.44,1000.0,230.65,230.65,230.44,230.44,1000.0
2024-03-19 12:25:00,230.37,230.49,230.37,230.49,200.0,230.37,230.49,230.37,230.49,200.0
2024-03-19 12:30:00,230.62,230.62,230.41,230.41,212.0,230.62,230.62,230.41,230.41,212.0
2024-03-19 12:35:00,230.46,230.6,230.35,230.44,1400.0,230.46,230.6,230.35,230.44,1400.0
2024-03-19 12:40:00,230.31,230.56,230.22,230.56,455.0,230.31,230.56,230.22,230.56,455.0
2024-03-19 12:45:00,230.68,231.03,230.67,231.03,2892.0,230.68,231.03,230.67,231.03,2892.0
2024-03-19 12:50:00,231.23,231.67,231.22,231.34,6105.0,231.23,231.67,231.22,231.34,6105.0
2024-03-19 12:55:00,231.45,231.54,230.9,231.03,4069.0,231.45,231.54,230.9,231.03,4069.0
2024-03-19 13:00:00,230.92,231.35,230.73,231.34,1743.0,230.92,231.35,230.73,231.34,1743.0
2024-03-19 13:05:00,231.36,231.36,230.94,230.94,1485.0,231.36,231.36,230.94,230.94,1485.0
2024-03-19 13:10:00,230.88,231.16,230.87,231.16,1200.0,230.88,231.16,230.87,231.16,1200.0
2024-03-19 13:15:00,231.06,231.48,231.0,231.14,2414.0,231.06,231.48,231.0,231.14,2414.0
2024-03-19 13:20:00,231.02,231.17,231.02,231.17,502.0,231.02,231.17,231.02,231.17,502.0
2024-03-19 13:25:00,231.39,231.39,231.15,231.15,2451.0,231.39,231.39,231.15,231.15,2451.0
2024-03-19 13:30:00,231.14,231.26,231.04,231.23,1600.0,231.14,231.26,231.04,231.23,1600.0
2024-03-19 13:35:00,231.21,231.37,231.2,231.34,926.0,231.21,231.37,231.2,231.34,926.0
2024-03-19 13:40:00,231.33,231.5,231.15,231.3,14511.0,231.33,231.5,231.15,231.3,14511.0
2024-03-19 13:45:00,231.31,231.38,230.52,230.53,2303.0,231.31,231.38,230.52,230.53,2303.0
2024-03-19 13:50:00,230.67,230.69,230.04,230.04,2742.0,230.67,230.69,230.04,230.04,2742.0
2024-03-19 13:55:00,230.05,230.64,230.05,230.59,1780.0,230.05,230.64,230.05,230.59,1780.0
2024-03-19 14:00:00,230.58,230.63,230.32,230.33,1441.0,230.58,230.63,230.32,230.33,1441.0
2024-03-19 14:05:00,230.27,230.55,230.27,230.45,1775.0,230.27,230.55,230.27,230.45,1775.0
2024-03-19 14:10:00,230.36,230.5,230.36,230.48,832.0,230.36,230.5,230.36,230.48,832.0
2024-03-19 14:15:00,230.42,230.62,230.4,230.62,2054.0,230.42,230.62,230.4,230.62,2054.0
2024-03-19 14:20:00,230.53,230.77,230.52,230.77,1973.0,230.53,230.77,230.52,230.77,1973.0
2024-03-19 14:25:00,230.77,231.02,230.65,231.02,2246.0,230.77,231.02,230.65,231.02,2246.0
2024-03-19 14:30:00,231.06,231.25,231.06,231.25,600.0,231.06,231.25,231.06,231.25,600.0
2024-03-19 14:35:00,231.12,231.13,230.93,230.93,1002.0,231.12,231.13,230.93,230.93,1002.0
2024-03-19 14:40:00,230.89,230.98,230.84,230.91,1097.0,230.89,230.98,230.84,230.91,1097.0
2024-03-19 14:45:00,230.88,231.01,230.78,230.78,1201.0,230.88,231.01,230.78,230.78,1201.0
2024-03-19 14:50:00,230.89,230.93,230.82,230.83,1413.0,230.89,230.93,230.82,230.83,1413.0
2024-03-19 14:55:00,230.73,230.76,230.4,230.4,800.0,230.73,230.76,230.4,230.4,800.0
2024-03-19 15:00:00,230.52,230.52,230.3,230.52,1868.0,230.52,230.52,230.3,230.52,1868.0
2024-03-19 15:05:00,230.62,230.62,230.04,230.05,2871.0,230.62,230.62,230.04,230.05,2871.0
2024-03-19 15:10:00,230.15,230.15,229.89,229.89,1246.0,230.15,230.15,229.89,229.89,1246.0
2024-03-19 15:15:00,229.81,229.97,229.77,229.97,2614.0,229.81,229.97,229.77,229.97,2614.0
2024-03-19 15:20:00,230.07,230.07,229.87,229.93,1750.0,230.07,230.07,229.87,229.93,1750.0
2024-03-19 15:25:00,229.83,229.98,229.83,229.9,2219.0,229.83,229.98,229.83,229.9,2219.0
2024-03-19 15:30:00,229.87,229.97,229.84,229.93,1803.0,229.87,229.97,229.84,229.93,1803.0
2024-03-19 15:35:00,229.93,229.99,229.73,229.85,4246.0,229.93,229.99,229.73,229.85,4246.0
2024-03-19 15:40:00,229.81,229.84,229.56,229.65,2500.0,229.81,229.84,229.56,229.65,2500.0
2024-03-19 15:45:00,229.63,229.88,229.47,229.88,8376.0,229.63,229.88,229.47,229.88,8376.0
2024-03-19 15:50:00,229.99,230.09,229.78,230.08,6955.0,229.99,230.09,229.78,230.08,6955.0
2024-03-19 15:55:00,230.09,230.25,229.77,229.87,29711.0,230.09,230.25,229.77,229.87,29711.0
2024-03-20 09:30:00,230.8,230.93,229.84,229.84,6784.0,230.8,230.93,229.84,229.84,6784.0
2024-03-20 09:35:00,230.01,230.45,229.72,229.87,1511.0,230.01,230.45,229.72,229.87,1511.0
2024-03-20 09:40:00,229.98,230.05,229.69,229.7,872.0,229.98,230.05,229.69,229.7,872.0
2024-03-20 09:45:00,230.0,230.0,229.99,230.0,100.0,230.0,230.0,229.99,230.0,100.0
2024-03-20 09:50:00,230.23,230.25,229.83,229.97,1409.0,230.23,230.25,229.83,229.97,1409.0
2024-03-20 09:55:00,229.98,230.03,229.59,229.59,873.0,229.98,230.03,229.59,229.59,873.0
2024-03-20 10:00:00,229.27,229.91,229.11,229.72,2830.0,229.27,229.91,229.11,229.72,2830.0
2024-03-20 10:05:00,230.0,230.2,229.96,229.97,1136.0,230.0,230.2,229.96,229.97,1136.0
2024-03-20 10:10:00,230.03,230.03,229.66,229.66,800.0,230.03,230.03,229.66,229.66,800.0
2024-03-20 10:15:00,229.64,229.84,229.47,229.48,1804.0,229.64,229.84,229.47,229.48,1804.0
2024-03-20 10:20:00,229.59,230.05,229.4,230.01,1013.0,229.59,230.05,229.4,230.01,1013.0
2024-03-20 10:25:00,229.98,230.07,229.87,230.06,506.0,229.98,230.07,229.87,230.06,506.0
2024-03-20 10:30:00,230.06,230.09,229.89,229.92,900.0,230.06,230.09,229.89,229.92,900.0
2024-03-20 10:35:00,230.02,230.1,229.85,230.0,1798.0,230.02,230.1,229.85,230.0,1798.0
2024-03-20 10:40:00,229.95,229.95,229.59,229.59,1606.0,229.95,229.95,229.59,229.59,1606.0
2024-03-20 10:45:00,229.64,229.77,229.55,229.68,1248.0,229.64,229.77,229.55,229.68,1248.0
2024-03-20 10:50:00,229.73,229.88,229.72,229.88,600.0,229.73,229.88,229.72,229.88,600.0
2024-03-20 10:55:00,229.83,229.95,229.74,229.95,539.0,229.83,229.95,229.74,229.95,539.0
2024-03-20 11:00:00,229.86,230.09,229.76,230.09,1412.0,229.86,230.09,229.76,230.09,1412.0
2024-03-20 11:05:00,230.21,230.54,230.21,230.46,772.0,230.21,230.54,230.21,230.46,772.0
2024-03-20 11:10:00,230.5,230.54,230.49,230.54,1100.0,230.5,230.54,230.49,230.54,1100.0
2024-03-20 11:15:00,230.51,230.64,230.51,230.58,911.0,230.51,230.64,230.51,230.58,911.0
2024-03-20 11:20:00,230.63,230.63,230.1,230.23,2806.0,230.63,230.63,230.1,230.23,2806.0
2024-03-20 11:25:00,230.23,230.26,230.21,230.25,600.0,230.23,230.26,230.21,230.25,600.0
2024-03-20 11:30:00,230.25,230.25,230.06,230.14,1661.0,230.25,230.25,230.06,230.14,1661.0
2024-03-20 11:35:00,230.17,230.17,230.12,230.13,379.0,230.17,230.17,230.12,230.13,379.0
2024-03-20 11:40:00,230.15,230.15,229.69,229.8,1600.0,230.15,230.15,229.69,229.8,1600.0
2024-03-20 11:45:00,229.74,229.74,229.55,229.55,300.0,229.74,229.74,229.55,229.55,300.0
2024-03-20 11:50:00,229.35,229.64,229.16,229.63,3906.0,229.35,229.64,229.16,229.63,3906.0
2024-03-20 11:55:00,229.53,229.85,229.53,229.63,1673.0,229.53,229.85,229.53,229.63,1673.0
2024-03-20 12:00:00,229.51,229.6,229.37,229.49,1519.0,229.51,229.6,229.37,229.49,1519.0
2024-03-20 12:05:00,229.51,229.84,229.45,229.83,2792.0,229.51,229.84,229.45,229.83,2792.0
2024-03-20 12:10:00,229.83,229.85,229.83,229.84,1600.0,229.83,229.85,229.83,229.84,1600.0
2024-03-20 12:15:00,229.92,229.92,229.77,229.77,230.0,229.92,229.92,229.77,229.77,230.0
2024-03-20 12:20:00,230.05,230.12,229.63,229.78,3000.0,230.05,230.12,229.63,229.78,3000.0
2024-03-20 12:25:00,229.81,229.81,229.46,229.47,1302.0,229.81,229.81,229.46,229.47,1302.0
2024-03-20 12:30:00,229.52,229.54,229.52,229.52,700.0,229.52,229.54,229.52,229.52,700.0
2024-03-20 12:35:00,229.4,229.48,229.31,229.37,816.0,229.4,229.48,229.31,229.37,816.0
2024-03-20 12:40:00,229.38,229.61,229.37,229.59,1800.0,229.38,229.61,229.37,229.59,1800.0
2024-03-20 12:45:00,229.43,229.5,229.32,229.36,1477.0,229.43,229.5,229.32,229.36,1477.0
2024-03-20 12:50:00,229.37,229.41,229.37,229.39,800.0,229.37,229.41,229.37,229.39,800.0
2024-03-20 12:55:00,229.58,229.58,229.51,229.56,1102.0,229.58,229.58,229.51,229.56,1102.0
2024-03-20 13:00:00,229.57,229.6,229.44,229.55,1804.0,229.57,229.6,229.44,229.55,1804.0
2024-03-20 13:05:00,229.48,229.48,229.3,229.3,800.0,229.48,229.48,229.3,229.3,800.0
2024-03-20 13:10:00,229.3,229.36,229.3,229.34,800.0,229.3,229.36,229.3,229.34,800.0
2024-03-20 13:15:00,229.44,229.77,229.44,229.52,1050.0,229.44,229.77,229.44,229.52,1050.0
2024-03-20 13:20:00,229.54,229.55,229.36,229.36,2204.0,229.54,229.55,229.36,229.36,2204.0
2024-03-20 13:25:00,229.42,229.43,229.25,229.25,800.0,229.42,229.43,229.25,229.25,800.0
2024-03-20 13:30:00,229.15,229.15,229.03,229.12,800.0,229.15,229.15,229.03,229.12,800.0
2024-03-20 13:35:00,229.16,229.2,229.16,229.19,237.0,229.16,229.2,229.16,229.19,237.0
2024-03-20 13:40:00,229.17,229.37,229.17,229.37,300.0,229.17,229.37,229.17,229.37,300.0
2024-03-20 13:45:00,229.24,229.34,229.2,229.21,1010.0,229.24,229.34,229.2,229.21,1010.0
2024-03-20 13:50:00,229.34,229.55,229.32,229.44,4711.0,229.34,229.55,229.32,229.44,4711.0
2024-03-20 13:55:00,229.35,229.44,229.3,229.35,1944.0,229.35,229.44,229.3,229.35,1944.0
2024-03-20 14:00:00,229.79,230.99,229.79,230.99,8128.0,229.79,230.99,229.79,230.99,8128.0
2024-03-20 14:05:00,231.2,231.2,230.62,230.72,6169.0,231.2,231.2,230.62,230.72,6169.0
2024-03-20 14:10:00,230.69,231.35,230.69,231.1,3349.0,230.69,231.35,230.69,231.1,3349.0
2024-03-20 14:15:00,230.94,231.0,230.59,230.69,4485.0,230.94,231.0,230.59,230.69,4485.0
2024-03-20 14:20:00,230.68,230.91,230.58,230.66,30320.0,230.68,230.91,230.58,230.66,30320.0
2024-03-20 14:25:00,230.69,230.69,230.14,230.69,1615.0,230.69,230.69,230.14,230.69,1615.0
2024-03-20 14:30:00,230.86,230.87,229.55,229.55,2650.0,230.86,230.87,229.55,229.55,2650.0
2024-03-20 14:35:00,229.25,230.51,229.2,230.51,1437.0,229.25,230.51,229.2,230.51,1437.0
2024-03-20 14:40:00,230.32,230.9,230.14,230.14,2320.0,230.32,230.9,230.14,230.14,2320.0
2024-03-20 14:45:00,230.53,231.47,230.53,231.47,1340.0,230.53,231.47,230.53,231.47,1340.0
2024-03-20 14:50:00,231.53,231.53,230.82,230.96,1716.0,231.53,231.53,230.82,230.96,1716.0
2024-03-20 14:55:00,230.87,231.08,230.8,231.0,5124.0,230.87,231.08,230.8,231.0,5124.0
2024-03-20 15:00:00,230.75,230.93,230.63,230.66,1447.0,230.75,230.93,230.63,230.66,1447.0
2024-03-20 15:05:00,230.88,231.17,230.82,230.94,2266.0,230.88,231.17,230.82,230.94,2266.0
2024-03-20 15:10:00,230.94,231.07,230.35,230.35,4579.0,230.94,231.07,230.35,230.35,4579.0
2024-03-20 15:15:00,230.58,230.88,230.58,230.86,3863.0,230.58,230.88,230.58,230.86,3863.0
2024-03-20 15:20:00,230.85,230.91,230.61,230.9,5832.0,230.85,230.91,230.61,230.9,5832.0
2024-03-20 15:25:00,230.78,231.13,230.77,231.03,6034.0,230.78,231.13,230.77,231.03,6034.0
2024-03-20 15:30:00,231.07,231.36,230.88,230.88,5488.0,231.07,231.36,230.88,230.88,5488.0
2024-03-20 15:35:00,230.81,230.93,230.53,230.69,5728.0,230.81,230.93,230.53,230.69,5728.0
2024-03-20 15:40:00,230.73,230.76,230.5,230.51,6628.0,230.73,230.76,230.5,230.51,6628.0
2024-03-20 15:45:00,230.47,230.6,229.98,230.01,6974.0,230.47,230.6,229.98,230.01,6974.0
2024-03-20 15:50:00,230.01,230.26,229.97,230.0,7544.0,230.01,230.26,229.97,230.0,7544.0
2024-03-20 15:55:00,230.16,230.37,230.0,230.23,25707.0,230.16,230.37,230.0,230.23,25707.0
2024-03-21 09:30:00,231.62,231.67,231.36,231.67,5138.0,231.62,231.67,231.36,231.67,5138.0
2024-03-21 09:35:00,232.09,232.15,231.76,232.15,2204.0,232.09,232.15,231.76,232.15,2204.0
2024-03-21 09:40:00,232.57,232.85,232.32,232.84,6157.0,232.57,232.85,232.32,232.84,6157.0
2024-03-21 09:45:00,232.53,232.53,231.65,231.97,3437.0,232.53,232.53,231.65,231.97,3437.0
2024-03-21 09:50:00,232.01,232.22,232.01,232.05,1021.0,232.01,232.22,232.01,232.05,1021.0
2024-03-21 09:55:00,232.14,232.88,231.92,232.58,3992.0,232.14,232.88,231.92,232.58,3992.0
2024-03-21 10:00:00,232.34,232.34,232.23,232.29,400.0,232.34,232.34,232.23,232.29,400.0
2024-03-21 10:05:00,232.29,232.29,231.92,232.13,2740.0,232.29,232.29,231.92,232.13,2740.0
2024-03-21 10:10:00,232.19,232.39,231.68,231.69,1465.0,232.19,232.39,231.68,231.69,1465.0
2024-03-21 10:15:00,231.9,231.9,231.7,231.88,1571.0,231.9,231.9,231.7,231.88,1571.0
2024-03-21 10:20:00,231.7,231.7,231.4,231.46,2103.0,231.7,231.7,231.4,231.46,2103.0
2024-03-21 10:25:00,231.45,231.54,231.1,231.11,1512.0,231.45,231.54,231.1,231.11,1512.0
2024-03-21 10:30:00,231.18,231.18,230.26,231.01,2608.0,231.18,231.18,230.26,231.01,2608.0
2024-03-21 10:35:00,230.57,230.58,230.57,230.57,118.0,230.57,230.58,230.57,230.57,118.0
2024-03-21 10:40:00,230.81,230.99,230.66,230.66,2173.0,230.81,230.99,230.66,230.66,2173.0
2024-03-21 10:45:00,230.65,231.09,230.65,231.05,932.0,230.65,231.09,230.65,231.05,932.0
2024-03-21 10:50:00,231.2,231.61,231.02,231.3,4823.0,231.2,231.61,231.02,231.3,4823.0
2024-03-21 10:55:00,231.33,231.63,231.33,231.53,1474.0,231.33,231.63,231.33,231.53,1474.0
2024-03-21 11:00:00,231.53,231.84,231.41,231.73,5096.0,231.53,231.84,231.41,231.73,5096.0
2024-03-21 11:05:00,231.56,231.99,231.25,231.91,8962.0,231.56,231.99,231.25,231.91,8962.0
2024-03-21 11:10:00,231.97,231.97,231.76,231.76,1272.0,231.97,231.97,231.76,231.76,1272.0
2024-03-21 11:15:00,231.97,232.49,231.96,232.31,2942.0,231.97,232.49,231.96,232.31,2942.0
2024-03-21 11:20:00,232.17,232.49,232.09,232.41,1327.0,232.17,232.49,232.09,232.41,1327.0
2024-03-21 11:25:00,232.31,232.78,232.22,232.78,3746.0,232.31,232.78,232.22,232.78,3746.0
2024-03-21 11:30:00,232.79,232.97,232.33,232.34,2120.0,232.79,232.97,232.33,232.34,2120.0
2024-03-21 11:35:00,232.33,232.59,232.29,232.33,1000.0,232.33,232.59,232.29,232.33,1000.0
2024-03-21 11:40:00,232.39,232.45,232.12,232.44,2397.0,232.39,232.45,232.12,232.44,2397.0
2024-03-21 11:45:00,232.29,232.54,232.06,232.06,1754.0,232.29,232.54,232.06,232.06,1754.0
2024-03-21 11:50:00,231.94,232.42,231.94,232.18,982.0,231.94,232.42,231.94,232.18,982.0
2024-03-21 11:55:00,232.22,232.75,232.22,232.59,1400.0,232.22,232.75,232.22,232.59,1400.0
2024-03-21 12:00:00,232.59,232.83,232.38,232.69,3236.0,232.59,232.83,232.38,232.69,3236.0
2024-03-21 12:05:00,232.56,233.24,232.56,233.09,2166.0,232.56,233.24,232.56,233.09,2166.0
2024-03-21 12:10:00,233.02,233.51,232.95,233.42,6673.0,233.02,233.51,232.95,233.42,6673.0
2024-03-21 12:15:00,233.42,233.51,232.66,232.66,7162.0,233.42,233.51,232.66,232.66,7162.0
2024-03-21 12:20:00,232.65,232.65,232.03,232.25,1835.0,232.65,232.65,232.03,232.25,1835.0
2024-03-21 12:25:00,232.59,232.85,232.47,232.81,2920.0,232.59,232.85,232.47,232.81,2920.0
2024-03-21 12:30:00,232.86,232.86,232.6,232.61,300.0,232.86,232.86,232.6,232.61,300.0
2024-03-21 12:35:00,232.57,232.74,231.76,232.06,13721.0,232.57,232.74,231.76,232.06,13721.0
2024-03-21 12:40:00,232.12,232.37,232.12,232.21,950.0,232.12,232.37,232.12,232.21,950.0
2024-03-21 12:45:00,232.21,232.4,232.16,232.16,1360.0,232.21,232.4,232.16,232.16,1360.0
2024-03-21 12:50:00,232.4,232.4,231.89,231.89,2451.0,232.4,232.4,231.89,231.89,2451.0
2024-03-21 12:55:00,232.11,232.46,232.11,232.46,1910.0,232.11,232.46,232.11,232.46,1910.0
2024-03-21 13:00:00,232.35,232.35,232.06,232.06,1500.0,232.35,232.35,232.06,232.06,1500.0
2024-03-21 13:05:00,232.13,232.29,232.07,232.29,650.0,232.13,232.29,232.07,232.29,650.0
2024-03-21 13:10:00,232.18,232.37,232.17,232.37,949.0,232.18,232.37,232.17,232.37,949.0
2024-03-21 13:15:00,232.32,232.46,232.26,232.34,2330.0,232.32,232.46,232.26,232.34,2330.0
2024-03-21 13:20:00,232.22,232.35,232.13,232.33,1200.0,232.22,232.35,232.13,232.33,1200.0
2024-03-21 13:25:00,232.33,232.44,232.23,232.31,2397.0,232.33,232.44,232.23,232.31,2397.0
2024-03-21 13:30:00,232.21,232.47,232.13,232.46,3407.0,232.21,232.47,232.13,232.46,3407.0
2024-03-21 13:35:00,232.59,232.63,232.4,232.47,5502.0,232.59,232.63,232.4,232.47,5502.0
2024-03-21 13:40:00,232.45,232.46,232.4,232.43,710.0,232.45,232.46,232.4,232.43,710.0
2024-03-21 13:45:00,232.44,232.44,232.29,232.36,2305.0,232.44,232.44,232.29,232.36,2305.0
2024-03-21 13:50:00,232.32,232.32,231.87,231.92,2760.0,232.32,232.32,231.87,231.92,2760.0
2024-03-21 13:55:00,231.93,232.23,231.93,232.23,1388.0,231.93,232.23,231.93,232.23,1388.0
2024-03-21 14:00:00,232.23,232.48,232.18,232.32,4731.0,232.23,232.48,232.18,232.32,4731.0
2024-03-21 14:05:00,232.32,232.63,232.03,232.19,3267.0,232.32,232.63,232.03,232.19,3267.0
2024-03-21 14:10:00,232.19,232.42,231.82,231.89,10133.0,232.19,232.42,231.82,231.89,10133.0
2024-03-21 14:15:00,231.87,232.03,231.87,231.94,700.0,231.87,232.03,231.87,231.94,700.0
2024-03-21 14:20:00,231.94,231.94,231.94,231.94,0.0,231.94,231.94,231.94,231.94,0.0
2024-03-21 14:25:00,232.16,232.4,232.15,232.17,2500.0,232.16,232.4,232.15,232.17,2500.0
2024-03-21 14:30:00,232.18,232.18,231.86,232.04,11836.0,232.18,232.18,231.86,232.04,11836.0
2024-03-21 14:35:00,232.05,232.05,231.54,231.67,18961.0,232.05,232.05,231.54,231.67,18961.0
2024-03-21 14:40:00,231.84,231.97,231.72,231.79,3335.0,231.84,231.97,231.72,231.79,3335.0
2024-03-21 14:45:00,231.94,232.18,231.94,232.17,852.0,231.94,232.18,231.94,232.17,852.0
2024-03-21 14:50:00,232.2,232.35,231.98,232.06,6065.0,232.2,232.35,231.98,232.06,6065.0
2024-03-21 14:55:00,232.06,232.18,231.94,231.95,1200.0,232.06,232.18,231.94,231.95,1200.0
2024-03-21 15:00:00,231.91,231.99,231.84,231.95,930.0,231.91,231.99,231.84,231.95,930.0
2024-03-21 15:05:00,232.09,232.28,232.09,232.2,1443.0,232.09,232.28,232.09,232.2,1443.0
2024-03-21 15:10:00,232.11,232.16,232.01,232.11,1853.0,232.11,232.16,232.01,232.11,1853.0
2024-03-21 15:15:00,232.08,232.24,231.98,232.22,2211.0,232.08,232.24,231.98,232.22,2211.0
2024-03-21 15:20:00,232.19,232.19,232.01,232.14,5100.0,232.19,232.19,232.01,232.14,5100.0
2024-03-21 15:25:00,232.11,232.3,231.98,232.05,3808.0,232.11,232.3,231.98,232.05,3808.0
2024-03-21 15:30:00,232.06,232.3,231.98,231.98,2331.0,232.06,232.3,231.98,231.98,2331.0
2024-03-21 15:35:00,232.03,232.08,231.84,231.95,5770.0,232.03,232.08,231.84,231.95,5770.0
2024-03-21 15:40:00,231.93,232.1,231.93,232.07,2094.0,231.93,232.1,231.93,232.07,2094.0
2024-03-21 15:45:00,232.03,232.25,231.89,232.24,7642.0,232.03,232.25,231.89,232.24,7642.0
2024-03-21 15:50:00,232.2,232.33,231.96,232.14,15735.0,232.2,232.33,231.96,232.14,15735.0
2024-03-21 15:55:00,232.07,232.28,231.74,231.74,51513.0,232.07,232.28,231.74,231.74,51513.0
2024-03-22 09:30:00,231.11,232.93,230.26,232.6,28501.0,231.11,232.93,230.26,232.6,28501.0
2024-03-22 09:35:00,232.02,232.93,232.01,232.93,1956.0,232.02,232.93,232.01,232.93,1956.0
2024-03-22 09:40:00,232.93,232.93,232.0,232.16,1873.0,232.93,232.93,232.0,232.16,1873.0
2024-03-22 09:45:00,232.49,232.76,231.78,232.76,17391.0,232.49,232.76,231.78,232.76,17391.0
2024-03-22 09:50:00,232.54,233.27,232.35,232.52,2450.0,232.54,233.27,232.35,232.52,2450.0
2024-03-22 09:55:00,232.04,232.46,232.04,232.46,1000.0,232.04,232.46,232.04,232.46,1000.0
2024-03-22 10:00:00,232.34,232.54,232.13,232.14,2730.0,232.34,232.54,232.13,232.14,2730.0
2024-03-22 10:05:00,231.83,232.4,231.83,232.34,3752.0,231.83,232.4,231.83,232.34,3752.0
2024-03-22 10:10:00,232.29,232.59,231.59,231.59,3045.0,232.29,232.59,231.59,231.59,3045.0
2024-03-22 10:15:00,231.74,232.0,231.65,231.8,1127.0,231.74,232.0,231.65,231.8,1127.0
2024-03-22 10:20:00,231.97,231.97,231.51,231.87,4502.0,231.97,231.97,231.51,231.87,4502.0
2024-03-22 10:25:00,231.92,232.19,231.87,231.91,1657.0,231.92,232.19,231.87,231.91,1657.0
2024-03-22 10:30:00,231.9,231.98,231.51,231.51,700.0,231.9,231.98,231.51,231.51,700.0
2024-03-22 10:35:00,231.65,231.77,231.51,231.76,1083.0,231.65,231.77,231.51,231.76,1083.0
2024-03-22 10:40:00,231.62,231.62,231.14,231.14,3010.0,231.62,231.62,231.14,231.14,3010.0
2024-03-22 10:45:00,231.29,231.54,231.28,231.44,1846.0,231.29,231.54,231.28,231.44,1846.0
2024-03-22 10:50:00,231.4,231.42,230.78,230.91,6798.0,231.4,231.42,230.78,230.91,6798.0
2024-03-22 10:55:00,230.96,231.11,230.7,230.86,3870.0,230.96,231.11,230.7,230.86,3870.0
2024-03-22 11:00:00,231.01,231.46,230.89,231.46,3205.0,231.01,231.46,230.89,231.46,3205.0
2024-03-22 11:05:00,231.57,231.66,231.52,231.66,1703.0,231.57,231.66,231.52,231.66,1703.0
2024-03-22 11:10:00,231.7,231.78,231.44,231.55,5282.0,231.7,231.78,231.44,231.55,5282.0
2024-03-22 11:15:00,231.55,231.55,231.12,231.27,1200.0,231.55,231.55,231.12,231.27,1200.0
2024-03-22 11:20:00,231.27,231.6,231.27,231.6,2305.0,231.27,231.6,231.27,231.6,2305.0
2024-03-22 11:25:00,231.65,231.93,231.64,231.92,1800.0,231.65,231.93,231.64,231.92,1800.0
2024-03-22 11:30:00,231.91,232.54,231.9,232.54,2713.0,231.91,232.54,231.9,232.54,2713.0
2024-03-22 11:35:00,232.58,232.58,232.24,232.25,1777.0,232.58,232.58,232.24,232.25,1777.0
2024-03-22 11:40:00,232.15,232.25,232.03,232.18,1441.0,232.15,232.25,232.03,232.18,1441.0
2024-03-22 11:45:00,232.07,232.16,232.06,232.09,1413.0,232.07,232.16,232.06,232.09,1413.0
2024-03-22 11:50:00,232.06,232.08,231.62,231.65,3101.0,232.06,232.08,231.62,231.65,3101.0
2024-03-22 11:55:00,231.57,231.77,231.57,231.67,1621.0,231.57,231.77,231.57,231.67,1621.0
2024-03-22 12:00:00,231.61,231.7,231.54,231.56,1701.0,231.61,231.7,231.54,231.56,1701.0
2024-03-22 12:05:00,231.5,231.92,231.5,231.8,1689.0,231.5,231.92,231.5,231.8,1689.0
2024-03-22 12:10:00,231.73,231.81,231.71,231.73,1800.0,231.73,231.81,231.71,231.73,1800.0
2024-03-22 12:15:00,231.6,231.68,231.33,231.54,3496.0,231.6,231.68,231.33,231.54,3496.0
2024-03-22 12:20:00,231.55,231.98,231.45,231.78,2117.0,231.55,231.98,231.45,231.78,2117.0
2024-03-22 12:25:00,231.7,231.95,231.58,231.8,1515.0,231.7,231.95,231.58,231.8,1515.0
2024-03-22 12:30:00,231.71,231.8,231.51,231.51,14509.0,231.71,231.8,231.51,231.51,14509.0
2024-03-22 12:35:00,231.64,231.67,231.59,231.59,1000.0,231.64,231.67,231.59,231.59,1000.0
2024-03-22 12:40:00,231.79,232.04,231.7,232.04,2320.0,231.79,232.04,231.7,232.04,2320.0
2024-03-22 12:45:00,231.95,232.02,231.83,231.9,3273.0,231.95,232.02,231.83,231.9,3273.0
2024-03-22 12:50:00,231.86,231.9,231.78,231.78,600.0,231.86,231.9,231.78,231.78,600.0
2024-03-22 12:55:00,231.9,231.9,231.67,231.7,900.0,231.9,231.9,231.67,231.7,900.0
2024-03-22 13:00:00,231.7,232.11,231.68,232.06,2744.0,231.7,232.11,231.68,232.06,2744.0
2024-03-22 13:05:00,231.97,232.16,231.97,232.16,1100.0,231.97,232.16,231.97,232.16,1100.0
2024-03-22 13:10:00,232.06,232.18,231.94,231.95,2451.0,232.06,232.18,231.94,231.95,2451.0
2024-03-22 13:15:00,231.81,231.94,231.81,231.81,606.0,231.81,231.94,231.81,231.81,606.0
2024-03-22 13:20:00,231.99,231.99,231.53,231.66,1302.0,231.99,231.99,231.53,231.66,1302.0
2024-03-22 13:25:00,231.66,231.67,231.58,231.67,900.0,231.66,231.67,231.58,231.67,900.0
2024-03-22 13:30:00,231.73,232.09,231.73,232.09,3115.0,231.73,232.09,231.73,232.09,3115.0
2024-03-22 13:35:00,232.11,232.21,231.92,231.92,1822.0,232.11,232.21,231.92,231.92,1822.0
2024-03-22 13:40:00,231.94,232.06,231.91,231.93,900.0,231.94,232.06,231.91,231.93,900.0
2024-03-22 13:45:00,232.01,232.2,231.9,232.15,2637.0,232.01,232.2,231.9,232.15,2637.0
2024-03-22 13:50:00,232.21,232.21,232.2,232.21,100.0,232.21,232.21,232.2,232.21,100.0
2024-03-22 13:55:00,232.09,232.23,232.08,232.1,2812.0,232.09,232.23,232.08,232.1,2812.0
2024-03-22 14:00:00,232.1,232.17,231.91,231.92,1850.0,232.1,232.17,231.91,231.92,1850.0
2024-03-22 14:05:00,231.95,232.1,231.81,232.09,4652.0,231.95,232.1,231.81,232.09,4652.0
2024-03-22 14:10:00,232.17,232.28,232.04,232.19,2507.0,232.17,232.28,232.04,232.19,2507.0
2024-03-22 14:15:00,231.99,232.01,231.61,231.68,2574.0,231.99,232.01,231.61,231.68,2574.0
2024-03-22 14:20:00,231.6,231.67,231.45,231.5,3909.0,231.6,231.67,231.45,231.5,3909.0
2024-03-22 14:25:00,231.6,231.84,231.6,231.83,3019.0,231.6,231.84,231.6,231.83,3019.0
2024-03-22 14:30:00,231.71,231.71,231.47,231.47,2217.0,231.71,231.71,231.47,231.47,2217.0
2024-03-22 14:35:00,231.54,231.74,231.51,231.58,2949.0,231.54,231.74,231.51,231.58,2949.0
2024-03-22 14:40:00,231.59,231.59,231.35,231.46,1444.0,231.59,231.59,231.35,231.46,1444.0
2024-03-22 14:45:00,231.37,231.37,231.18,231.31,2427.0,231.37,231.37,231.18,231.31,2427.0
2024-03-22 14:50:00,231.24,231.24,231.03,231.03,1641.0,231.24,231.24,231.03,231.03,1641.0
2024-03-22 14:55:00,231.04,231.22,231.04,231.13,3594.0,231.04,231.22,231.04,231.13,3594.0
2024-03-22 15:00:00,231.06,231.13,230.67,230.78,3782.0,231.06,231.13,230.67,230.78,3782.0
2024-03-22 15:05:00,230.75,230.76,230.58,230.6,2891.0,230.75,230.76,230.58,230.6,2891.0
2024-03-22 15:10:00,230.54,230.54,230.02,230.09,4453.0,230.54,230.54,230.02,230.09,4453.0
2024-03-22 15:15:00,230.1,230.11,229.93,230.09,6666.0,230.1,230.11,229.93,230.09,6666.0
2024-03-22 15:20:00,230.09,230.15,229.88,229.93,4287.0,230.09,230.15,229.88,229.93,4287.0
2024-03-22 15:25:00,229.89,230.52,229.89,230.35,6769.0,229.89,230.52,229.89,230.35,6769.0
2024-03-22 15:30:00,230.34,230.5,230.11,230.44,10764.0,230.34,230.5,230.11,230.44,10764.0
2024-03-22 15:35:00,230.45,230.76,230.44,230.56,6088.0,230.45,230.76,230.44,230.56,6088.0
2024-03-22 15:40:00,230.56,230.7,230.39,230.63,7674.0,230.56,230.7,230.39,230.63,7674.0
2024-03-22 15:45:00,230.53,230.58,230.38,230.44,7862.0,230.53,230.58,230.38,230.44,7862.0
2024-03-22 15:50:00,230.36,230.7,230.03,230.69,20433.0,230.36,230.7,230.03,230.69,20433.0
2024-03-22 15:55:00,230.71,230.71,230.31,230.46,43025.0,230.71,230.71,230.31,230.46,43025.0
2024-03-25 09:30:00,230.5,230.8,230.31,230.8,12999.0,230.5,230.8,230.31,230.8,12999.0
2024-03-25 09:35:00,230.98,231.19,230.93,230.97,900.0,230.98,231.19,230.93,230.97,900.0
2024-03-25 09:40:00,230.65,230.71,229.93,230.11,2700.0,230.65,230.71,229.93,230.11,2700.0
2024-03-25 09:45:00,230.11,230.61,229.92,230.36,2600.0,230.11,230.61,229.92,230.36,2600.0
2024-03-25 09:50:00,230.1,230.15,229.43,229.43,3289.0,230.1,230.15,229.43,229.43,3289.0
2024-03-25 09:55:00,229.37,229.42,229.37,229.42,1200.0,229.37,229.42,229.37,229.42,1200.0
2024-03-25 10:00:00,229.36,229.64,229.15,229.4,4969.0,229.36,229.64,229.15,229.4,4969.0
2024-03-25 10:05:00,229.4,230.13,229.23,230.0,8087.0,229.4,230.13,229.23,230.0,8087.0
2024-03-25 10:10:00,229.81,230.03,229.79,229.87,4151.0,229.81,230.03,229.79,229.87,4151.0
2024-03-25 10:15:00,230.07,230.54,230.0,230.0,7852.0,230.07,230.54,230.0,230.0,7852.0
2024-03-25 10:20:00,229.96,230.04,229.72,229.94,5700.0,229.96,230.04,229.72,229.94,5700.0
2024-03-25 10:25:00,229.91,230.19,229.82,230.15,2927.0,229.91,230.19,229.82,230.15,2927.0
2024-03-25 10:30:00,230.11,230.11,229.92,230.05,2100.0,230.11,230.11,229.92,230.05,2100.0
2024-03-25 10:35:00,230.06,230.35,229.72,230.27,7256.0,230.06,230.35,229.72,230.27,7256.0
2024-03-25 10:40:00,230.27,230.31,230.01,230.12,908.0,230.27,230.31,230.01,230.12,908.0
2024-03-25 10:45:00,230.12,230.29,229.99,230.17,2051.0,230.12,230.29,229.99,230.17,2051.0
2024-03-25 10:50:00,230.27,230.4,230.03,230.03,3031.0,230.27,230.4,230.03,230.03,3031.0
2024-03-25 10:55:00,230.29,231.05,230.18,230.93,7012.0,230.29,231.05,230.18,230.93,7012.0
2024-03-25 11:00:00,231.01,231.1,230.91,231.01,4434.0,231.01,231.1,230.91,231.01,4434.0
2024-03-25 11:05:00,231.01,231.06,230.55,230.65,16556.0,231.01,231.06,230.55,230.65,16556.0
2024-03-25 11:10:00,230.63,230.63,230.18,230.26,3200.0,230.63,230.63,230.18,230.26,3200.0
2024-03-25 11:15:00,230.21,230.28,230.16,230.16,400.0,230.21,230.28,230.16,230.16,400.0
2024-03-25 11:20:00,230.04,230.35,229.92,230.34,7753.0,230.04,230.35,229.92,230.34,7753.0
2024-03-25 11:25:00,230.35,230.35,230.15,230.31,1025.0,230.35,230.35,230.15,230.31,1025.0
2024-03-25 11:30:00,230.3,230.46,230.23,230.45,5323.0,230.3,230.46,230.23,230.45,5323.0
2024-03-25 11:35:00,230.42,230.42,230.16,230.2,1600.0,230.42,230.42,230.16,230.2,1600.0
2024-03-25 11:40:00,230.15,230.18,230.01,230.01,1416.0,230.15,230.18,230.01,230.01,1416.0
2024-03-25 11:45:00,230.01,230.09,229.91,230.0,1000.0,230.01,230.09,229.91,230.0,1000.0
2024-03-25 11:50:00,230.06,230.06,229.89,230.01,2000.0,230.06,230.06,229.89,230.01,2000.0
2024-03-25 11:55:00,229.91,230.12,229.87,230.0,6866.0,229.91,230.12,229.87,230.0,6866.0
2024-03-25 12:00:00,230.0,230.05,229.39,229.39,7006.0,230.0,230.05,229.39,229.39,7006.0
2024-03-25 12:05:00,229.27,230.0,229.08,229.67,7755.0,229.27,230.0,229.08,229.67,7755.0
2024-03-25 12:10:00,229.71,229.72,229.71,229.72,400.0,229.71,229.72,229.71,229.72,400.0
2024-03-25 12:15:00,229.72,229.85,229.59,229.75,6675.0,229.72,229.85,229.59,229.75,6675.0
2024-03-25 12:20:00,229.67,229.75,229.53,229.68,1699.0,229.67,229.75,229.53,229.68,1699.0
2024-03-25 12:25:00,229.68,229.68,229.62,229.62,700.0,229.68,229.68,229.62,229.62,700.0
2024-03-25 12:30:00,229.55,229.58,229.28,229.28,1000.0,229.55,229.58,229.28,229.28,1000.0
2024-03-25 12:35:00,229.26,229.37,228.75,229.01,22916.0,229.26,229.37,228.75,229.01,22916.0
2024-03-25 12:40:00,229.01,229.22,228.93,228.98,7355.0,229.01,229.22,228.93,228.98,7355.0
2024-03-25 12:45:00,228.93,229.1,228.93,229.09,1100.0,228.93,229.1,228.93,229.09,1100.0
2024-03-25 12:50:00,228.93,229.1,228.93,229.1,1900.0,228.93,229.1,228.93,229.1,1900.0
2024-03-25 12:55:00,229.0,229.4,228.94,229.21,10075.0,229.0,229.4,228.94,229.21,10075.0
2024-03-25 13:00:00,229.29,229.29,229.17,229.29,1263.0,229.29,229.29,229.17,229.29,1263.0
2024-03-25 13:05:00,229.17,229.18,228.92,229.05,3557.0,229.17,229.18,228.92,229.05,3557.0
2024-03-25 13:10:00,228.97,229.13,228.9,229.03,2800.0,228.97,229.13,228.9,229.03,2800.0
2024-03-25 13:15:00,228.94,229.38,228.86,229.38,14415.0,228.94,229.38,228.86,229.38,14415.0
2024-03-25 13:20:00,229.43,229.66,229.42,229.49,1860.0,229.43,229.66,229.42,229.49,1860.0
2024-03-25 13:25:00,229.51,229.51,229.35,229.35,627.0,229.51,229.51,229.35,229.35,627.0
2024-03-25 13:30:00,229.28,229.37,229.15,229.16,1306.0,229.28,229.37,229.15,229.16,1306.0
2024-03-25 13:35:00,229.29,229.29,229.13,229.13,807.0,229.29,229.29,229.13,229.13,807.0
2024-03-25 13:40:00,229.16,229.47,229.16,229.4,4298.0,229.16,229.47,229.16,229.4,4298.0
2024-03-25 13:45:00,229.41,229.79,229.41,229.79,2211.0,229.41,229.79,229.41,229.79,2211.0
2024-03-25 13:50:00,229.8,229.8,229.52,229.53,1600.0,229.8,229.8,229.52,229.53,1600.0
2024-03-25 13:55:00,229.61,229.71,229.57,229.66,1023.0,229.61,229.71,229.57,229.66,1023.0
2024-03-25 14:00:00,229.57,229.64,229.46,229.46,717.0,229.57,229.64,229.46,229.46,717.0
2024-03-25 14:05:00,229.56,229.89,229.55,229.89,4118.0,229.56,229.89,229.55,229.89,4118.0
2024-03-25 14:10:00,229.84,230.1,229.67,230.06,20800.0,229.84,230.1,229.67,230.06,20800.0
2024-03-25 14:15:00,230.13,230.14,230.01,230.12,1509.0,230.13,230.14,230.01,230.12,1509.0
2024-03-25 14:20:00,229.99,230.1,229.97,229.98,700.0,229.99,230.1,229.97,229.98,700.0
2024-03-25 14:25:00,229.96,230.19,229.96,230.13,2453.0,229.96,230.19,229.96,230.13,2453.0
2024-03-25 14:30:00,230.04,230.14,230.04,230.04,300.0,230.04,230.14,230.04,230.04,300.0
2024-03-25 14:35:00,230.21,230.23,229.78,229.79,5001.0,230.21,230.23,229.78,229.79,5001.0
2024-03-25 14:40:00,229.76,230.05,229.76,230.05,2011.0,229.76,230.05,229.76,230.05,2011.0
2024-03-25 14:45:00,229.95,230.0,229.9,229.93,1400.0,229.95,230.0,229.9,229.93,1400.0
2024-03-25 14:50:00,229.91,229.98,229.87,229.97,1050.0,229.91,229.98,229.87,229.97,1050.0
2024-03-25 14:55:00,229.83,230.09,229.83,230.0,2517.0,229.83,230.09,229.83,230.0,2517.0
2024-03-25 15:00:00,229.99,230.35,229.91,230.31,5302.0,229.99,230.35,229.91,230.31,5302.0
2024-03-25 15:05:00,230.29,230.29,229.83,229.92,1761.0,230.29,230.29,229.83,229.92,1761.0
2024-03-25 15:10:00,229.81,229.82,229.7,229.7,1300.0,229.81,229.82,229.7,229.7,1300.0
2024-03-25 15:15:00,229.67,229.86,229.5,229.86,4657.0,229.67,229.86,229.5,229.86,4657.0
2024-03-25 15:20:00,229.9,230.08,229.84,230.05,7433.0,229.9,230.08,229.84,230.05,7433.0
2024-03-25 15:25:00,230.06,230.07,229.95,230.01,1552.0,230.06,230.07,229.95,230.01,1552.0
2024-03-25 15:30:00,230.03,230.2,230.02,230.12,3027.0,230.03,230.2,230.02,230.12,3027.0
2024-03-25 15:35:00,230.13,230.17,229.8,229.8,4886.0,230.13,230.17,229.8,229.8,4886.0
2024-03-25 15:40:00,229.88,229.97,229.65,229.67,5268.0,229.88,229.97,229.65,229.67,5268.0
2024-03-25 15:45:00,229.66,229.87,229.65,229.75,8112.0,229.66,229.87,229.65,229.75,8112.0
2024-03-25 15:50:00,229.73,229.73,229.3,229.47,13180.0,229.73,229.73,229.3,229.47,13180.0
2024-03-25 15:55:00,229.47,229.5,229.08,229.37,39287.0,229.47,229.5,229.08,229.37,39287.0
2024-03-26 09:30:00,230.0,231.14,230.0,231.14,6391.0,230.0,231.14,230.0,231.14,6391.0
2024-03-26 09:35:00,230.78,230.78,230.43,230.56,714.0,230.78,230.78,230.43,230.56,714.0
2024-03-26 09:40:00,230.45,230.78,230.42,230.57,2300.0,230.45,230.78,230.42,230.57,2300.0
2024-03-26 09:45:00,230.63,230.89,230.62,230.89,1297.0,230.63,230.89,230.62,230.89,1297.0
2024-03-26 09:50:00,231.1,231.29,231.02,231.16,2740.0,231.1,231.29,231.02,231.16,2740.0
2024-03-26 09:55:00,231.39,231.64,231.38,231.64,1300.0,231.39,231.64,231.38,231.64,1300.0
2024-03-26 10:00:00,231.67,231.78,231.41,231.73,2877.0,231.67,231.78,231.41,231.73,2877.0
2024-03-26 10:05:00,231.89,232.04,231.61,231.72,2417.0,231.89,232.04,231.61,231.72,2417.0
2024-03-26 10:10:00,231.88,232.18,231.79,232.07,2177.0,231.88,232.18,231.79,232.07,2177.0
2024-03-26 10:15:00,232.26,232.62,232.26,232.62,2642.0,232.26,232.62,232.26,232.62,2642.0
2024-03-26 10:20:00,232.54,232.67,232.44,232.52,3635.0,232.54,232.67,232.44,232.52,3635.0
2024-03-26 10:25:00,232.58,233.05,232.48,232.89,7285.0,232.58,233.05,232.48,232.89,7285.0
2024-03-26 10:30:00,232.89,233.0,232.56,232.69,4214.0,232.89,233.0,232.56,232.69,4214.0
2024-03-26 10:35:00,232.69,232.82,232.63,232.69,2838.0,232.69,232.82,232.63,232.69,2838.0
2024-03-26 10:40:00,232.71,232.71,232.37,232.39,1051.0,232.71,232.71,232.37,232.39,1051.0
2024-03-26 10:45:00,232.48,232.61,232.23,232.29,2201.0,232.48,232.61,232.23,232.29,2201.0
2024-03-26 10:50:00,232.21,232.41,232.21,232.28,2397.0,232.21,232.41,232.21,232.28,2397.0
2024-03-26 10:55:00,232.4,232.4,232.01,232.12,2903.0,232.4,232.4,232.01,232.12,2903.0
2024-03-26 11:00:00,232.13,232.6,232.13,232.51,2130.0,232.13,232.6,232.13,232.51,2130.0
2024-03-26 11:05:00,232.48,232.66,232.47,232.66,1618.0,232.48,232.66,232.47,232.66,1618.0
2024-03-26 11:10:00,232.66,232.73,232.62,232.68,1997.0,232.66,232.73,232.62,232.68,1997.0
2024-03-26 11:15:00,232.66,232.66,232.31,232.33,3973.0,232.66,232.66,232.31,232.33,3973.0
2024-03-26 11:20:00,232.34,232.43,232.32,232.43,1000.0,232.34,232.43,232.32,232.43,1000.0
2024-03-26 11:25:00,232.44,232.78,232.43,232.76,3100.0,232.44,232.78,232.43,232.76,3100.0
2024-03-26 11:30:00,232.72,232.86,232.61,232.86,2595.0,232.72,232.86,232.61,232.86,2595.0
2024-03-26 11:35:00,232.86,233.2,232.7,233.07,3645.0,232.86,233.2,232.7,233.07,3645.0
2024-03-26 11:40:00,233.08,233.17,233.01,233.11,2305.0,233.08,233.17,233.01,233.11,2305.0
2024-03-26 11:45:00,233.08,233.24,233.07,233.08,2818.0,233.08,233.24,233.07,233.08,2818.0
2024-03-26 11:50:00,233.08,233.25,233.01,233.24,2874.0,233.08,233.25,233.01,233.24,2874.0
2024-03-26 11:55:00,233.29,233.53,233.29,233.53,3000.0,233.29,233.53,233.29,233.53,3000.0
2024-03-26 12:00:00,233.68,233.84,233.57,233.59,5138.0,233.68,233.84,233.57,233.59,5138.0
2024-03-26 12:05:00,233.54,233.79,233.5,233.76,7861.0,233.54,233.79,233.5,233.76,7861.0
2024-03-26 12:10:00,233.77,233.86,233.41,233.42,3938.0,233.77,233.86,233.41,233.42,3938.0
2024-03-26 12:15:00,233.48,233.61,233.19,233.28,3355.0,233.48,233.61,233.19,233.28,3355.0
2024-03-26 12:20:00,233.26,233.39,233.18,233.39,1881.0,233.26,233.39,233.18,233.39,1881.0
2024-03-26 12:25:00,233.41,233.81,233.34,233.81,3689.0,233.41,233.81,233.34,233.81,3689.0
2024-03-26 12:30:00,233.77,233.81,233.3,233.34,3229.0,233.77,233.81,233.3,233.34,3229.0
2024-03-26 12:35:00,233.47,233.5,233.36,233.43,1340.0,233.47,233.5,233.36,233.43,1340.0
2024-03-26 12:40:00,233.44,233.68,233.44,233.54,3768.0,233.44,233.68,233.44,233.54,3768.0
2024-03-26 12:45:00,233.56,233.82,233.56,233.72,1750.0,233.56,233.82,233.56,233.72,1750.0
2024-03-26 12:50:00,233.61,233.72,233.53,233.69,2766.0,233.61,233.72,233.53,233.69,2766.0
2024-03-26 12:55:00,233.74,233.82,233.65,233.76,3800.0,233.74,233.82,233.65,233.76,3800.0
2024-03-26 13:00:00,233.77,233.83,233.56,233.66,1567.0,233.77,233.83,233.56,233.66,1567.0
2024-03-26 13:05:00,233.66,233.75,233.59,233.71,2714.0,233.66,233.75,233.59,233.71,2714.0
2024-03-26 13:10:00,233.66,233.73,233.34,233.56,6564.0,233.66,233.73,233.34,233.56,6564.0
2024-03-26 13:15:00,233.54,233.65,233.43,233.54,3786.0,233.54,233.65,233.43,233.54,3786.0
2024-03-26 13:20:00,233.64,233.66,233.46,233.46,1441.0,233.64,233.66,233.46,233.46,1441.0
2024-03-26 13:25:00,233.52,233.6,233.43,233.51,6546.0,233.52,233.6,233.43,233.51,6546.0
2024-03-26 13:30:00,233.59,233.6,233.4,233.46,4296.0,233.59,233.6,233.4,233.46,4296.0
2024-03-26 13:35:00,233.54,233.58,233.25,233.26,3645.0,233.54,233.58,233.25,233.26,3645.0
2024-03-26 13:40:00,233.28,233.32,233.2,233.23,3001.0,233.28,233.32,233.2,233.23,3001.0
2024-03-26 13:45:00,233.16,233.23,233.08,233.11,1630.0,233.16,233.23,233.08,233.11,1630.0
2024-03-26 13:50:00,233.09,233.38,232.94,233.38,5235.0,233.09,233.38,232.94,233.38,5235.0
2024-03-26 13:55:00,233.46,233.46,233.23,233.3,2881.0,233.46,233.46,233.23,233.3,2881.0
2024-03-26 14:00:00,233.38,233.47,233.27,233.27,1627.0,233.38,233.47,233.27,233.27,1627.0
2024-03-26 14:05:00,233.41,233.41,233.13,233.13,1860.0,233.41,233.41,233.13,233.13,1860.0
2024-03-26 14:10:00,233.09,233.14,232.92,232.99,3806.0,233.09,233.14,232.92,232.99,3806.0
2024-03-26 14:15:00,233.0,233.25,233.0,233.25,1200.0,233.0,233.25,233.0,233.25,1200.0
2024-03-26 14:20:00,233.3,233.46,233.3,233.41,3199.0,233.3,233.46,233.3,233.41,3199.0
2024-03-26 14:25:00,233.43,233.63,233.43,233.53,1601.0,233.43,233.63,233.43,233.53,1601.0
2024-03-26 14:30:00,233.53,233.61,233.47,233.61,1558.0,233.53,233.61,233.47,233.61,1558.0
2024-03-26 14:35:00,233.59,233.69,233.59,233.66,1200.0,233.59,233.69,233.59,233.66,1200.0
2024-03-26 14:40:00,233.58,233.58,233.37,233.37,1600.0,233.58,233.58,233.37,233.37,1600.0
2024-03-26 14:45:00,233.31,233.54,233.3,233.33,2400.0,233.31,233.54,233.3,233.33,2400.0
2024-03-26 14:50:00,233.31,233.54,233.19,233.54,5789.0,233.31,233.54,233.19,233.54,5789.0
2024-03-26 14:55:00,233.55,233.75,233.54,233.75,1500.0,233.55,233.75,233.54,233.75,1500.0
2024-03-26 15:00:00,233.71,233.83,233.71,233.77,1807.0,233.71,233.83,233.71,233.77,1807.0
2024-03-26 15:05:00,233.83,233.95,233.74,233.8,6456.0,233.83,233.95,233.74,233.8,6456.0
2024-03-26 15:10:00,233.89,233.91,233.6,233.6,2474.0,233.89,233.91,233.6,233.6,2474.0
2024-03-26 15:15:00,233.6,233.67,233.25,233.39,1826.0,233.6,233.67,233.25,233.39,1826.0
2024-03-26 15:20:00,233.27,233.41,233.17,233.19,6649.0,233.27,233.41,233.17,233.19,6649.0
2024-03-26 15:25:00,233.15,233.21,232.88,232.89,3613.0,233.15,233.21,232.88,232.89,3613.0
2024-03-26 15:30:00,232.96,233.15,232.91,233.14,9079.0,232.96,233.15,232.91,233.14,9079.0
2024-03-26 15:35:00,233.23,233.3,233.08,233.3,4004.0,233.23,233.3,233.08,233.3,4004.0
2024-03-26 15:40:00,233.3,233.39,232.79,232.8,6260.0,233.3,233.39,232.79,232.8,6260.0
2024-03-26 15:45:00,232.84,233.3,232.83,233.11,11527.0,232.84,233.3,232.83,233.11,11527.0
2024-03-26 15:50:00,233.08,233.25,232.79,232.85,14545.0,233.08,233.25,232.79,232.85,14545.0
2024-03-26 15:55:00,232.81,232.81,232.17,232.67,54433.0,232.81,232.81,232.17,232.67,54433.0
2024-03-27 09:30:00,235.0,235.0,234.58,234.58,15632.0,235.0,235.0,234.58,234.58,15632.0
2024-03-27 09:35:00,234.56,234.92,234.56,234.56,814.0,234.56,234.92,234.56,234.56,814.0
2024-03-27 09:40:00,234.53,234.53,233.95,234.28,1935.0,234.53,234.53,233.95,234.28,1935.0
2024-03-27 09:45:00,234.24,234.26,233.69,234.26,4476.0,234.24,234.26,233.69,234.26,4476.0
2024-03-27 09:50:00,234.08,234.08,233.41,233.42,2844.0,234.08,234.08,233.41,233.42,2844.0
2024-03-27 09:55:00,233.27,233.95,233.19,233.59,4016.0,233.27,233.95,233.19,233.59,4016.0
2024-03-27 10:00:00,233.59,233.68,233.42,233.68,2188.0,233.59,233.68,233.42,233.68,2188.0
2024-03-27 10:05:00,233.7,233.8,233.49,233.79,1300.0,233.7,233.8,233.49,233.79,1300.0
2024-03-27 10:10:00,233.81,233.81,233.51,233.74,1103.0,233.81,233.81,233.51,233.74,1103.0
2024-03-27 10:15:00,233.72,234.11,233.72,234.11,1850.0,233.72,234.11,233.72,234.11,1850.0
2024-03-27 10:20:00,233.93,234.33,233.86,233.95,6867.0,233.93,234.33,233.86,233.95,6867.0
2024-03-27 10:25:00,233.95,233.96,233.81,233.96,2279.0,233.95,233.96,233.81,233.96,2279.0
2024-03-27 10:30:00,234.03,234.1,233.65,233.93,6946.0,234.03,234.1,233.65,233.93,6946.0
2024-03-27 10:35:00,233.98,234.0,233.81,233.81,2551.0,233.98,234.0,233.81,233.81,2551.0
2024-03-27 10:40:00,233.76,233.9,233.76,233.77,2437.0,233.76,233.9,233.76,233.77,2437.0
2024-03-27 10:45:00,233.65,233.84,233.0,233.0,4687.0,233.65,233.84,233.0,233.0,4687.0
2024-03-27 10:50:00,232.96,232.98,232.71,232.87,2252.0,232.96,232.98,232.71,232.87,2252.0
2024-03-27 10:55:00,232.99,233.3,232.96,233.0,2830.0,232.99,233.3,232.96,233.0,2830.0
2024-03-27 11:00:00,233.06,233.21,233.0,233.0,1883.0,233.06,233.21,233.0,233.0,1883.0
2024-03-27 11:05:00,233.07,233.13,232.9,232.94,1490.0,233.07,233.13,232.9,232.94,1490.0
2024-03-27 11:10:00,232.92,232.92,232.61,232.75,3118.0,232.92,232.92,232.61,232.75,3118.0
2024-03-27 11:15:00,232.76,233.16,232.67,233.16,3375.0,232.76,233.16,232.67,233.16,3375.0
2024-03-27 11:20:00,233.01,233.09,232.58,232.67,1405.0,233.01,233.09,232.58,232.67,1405.0
2024-03-27 11:25:00,232.67,232.67,232.32,232.33,718.0,232.67,232.67,232.32,232.33,718.0
2024-03-27 11:30:00,232.17,232.21,232.02,232.17,1109.0,232.17,232.21,232.02,232.17,1109.0
2024-03-27 11:35:00,232.18,232.44,232.17,232.38,2987.0,232.18,232.44,232.17,232.38,2987.0
2024-03-27 11:40:00,232.46,232.65,232.31,232.43,2109.0,232.46,232.65,232.31,232.43,2109.0
2024-03-27 11:45:00,232.63,232.63,232.14,232.14,2511.0,232.63,232.63,232.14,232.14,2511.0
2024-03-27 11:50:00,232.3,232.34,232.06,232.16,1730.0,232.3,232.34,232.06,232.16,1730.0
2024-03-27 11:55:00,232.16,232.21,231.93,231.99,927.0,232.16,232.21,231.93,231.99,927.0
2024-03-27 12:00:00,232.0,232.01,231.89,232.01,937.0,232.0,232.01,231.89,232.01,937.0
2024-03-27 12:05:00,232.02,232.29,232.02,232.21,1128.0,232.02,232.29,232.02,232.21,1128.0
2024-03-27 12:10:00,232.26,232.27,232.26,232.27,408.0,232.26,232.27,232.26,232.27,408.0
2024-03-27 12:15:00,232.27,232.63,232.27,232.51,750.0,232.27,232.63,232.27,232.51,750.0
2024-03-27 12:20:00,232.71,232.78,232.49,232.65,1095.0,232.71,232.78,232.49,232.65,1095.0
2024-03-27 12:25:00,232.68,232.84,232.67,232.76,1029.0,232.68,232.84,232.67,232.76,1029.0
2024-03-27 12:30:00,232.83,232.87,232.5,232.52,2000.0,232.83,232.87,232.5,232.52,2000.0
2024-03-27 12:35:00,232.46,232.59,232.42,232.42,2000.0,232.46,232.59,232.42,232.42,2000.0
2024-03-27 12:40:00,232.4,232.56,232.37,232.47,653.0,232.4,232.56,232.37,232.47,653.0
2024-03-27 12:45:00,232.59,232.6,232.49,232.59,805.0,232.59,232.6,232.49,232.59,805.0
2024-03-27 12:50:00,232.58,232.58,232.27,232.33,2448.0,232.58,232.58,232.27,232.33,2448.0
2024-03-27 12:55:00,232.31,232.36,232.18,232.22,1780.0,232.31,232.36,232.18,232.22,1780.0
2024-03-27 13:00:00,232.26,232.43,232.17,232.43,3326.0,232.26,232.43,232.17,232.43,3326.0
2024-03-27 13:05:00,232.41,232.45,232.2,232.24,1451.0,232.41,232.45,232.2,232.24,1451.0
2024-03-27 13:10:00,232.33,232.52,232.2,232.28,9717.0,232.33,232.52,232.2,232.28,9717.0
2024-03-27 13:15:00,232.26,232.35,232.26,232.31,1700.0,232.26,232.35,232.26,232.31,1700.0
2024-03-27 13:20:00,232.26,232.49,232.26,232.34,1004.0,232.26,232.49,232.26,232.34,1004.0
2024-03-27 13:25:00,232.38,232.46,232.26,232.42,1909.0,232.38,232.46,232.26,232.42,1909.0
2024-03-27 13:30:00,232.43,232.45,232.32,232.32,923.0,232.43,232.45,232.32,232.32,923.0
2024-03-27 13:35:00,232.22,232.37,232.22,232.26,2476.0,232.22,232.37,232.22,232.26,2476.0
2024-03-27 13:40:00,232.26,232.43,232.26,232.37,1300.0,232.26,232.43,232.26,232.37,1300.0
2024-03-27 13:45:00,232.45,232.45,232.21,232.29,5909.0,232.45,232.45,232.21,232.29,5909.0
2024-03-27 13:50:00,232.31,232.48,232.31,232.42,1081.0,232.31,232.48,232.31,232.42,1081.0
2024-03-27 13:55:00,232.43,232.44,232.37,232.37,500.0,232.43,232.44,232.37,232.37,500.0
2024-03-27 14:00:00,232.43,232.59,232.42,232.46,2309.0,232.43,232.59,232.42,232.46,2309.0
2024-03-27 14:05:00,232.52,232.6,232.52,232.54,1559.0,232.52,232.6,232.52,232.54,1559.0
2024-03-27 14:10:00,232.65,232.92,232.65,232.81,600.0,232.65,232.92,232.65,232.81,600.0
2024-03-27 14:15:00,232.84,233.09,232.83,233.01,1026.0,232.84,233.09,232.83,233.01,1026.0
2024-03-27 14:20:00,233.08,233.13,233.08,233.13,1671.0,233.08,233.13,233.08,233.13,1671.0
2024-03-27 14:25:00,233.15,233.19,233.15,233.17,836.0,233.15,233.19,233.15,233.17,836.0
2024-03-27 14:30:00,233.24,233.24,232.75,232.85,3426.0,233.24,233.24,232.75,232.85,3426.0
2024-03-27 14:35:00,232.65,232.65,232.46,232.47,500.0,232.65,232.65,232.46,232.47,500.0
2024-03-27 14:40:00,232.46,232.46,232.38,232.45,900.0,232.46,232.46,232.38,232.45,900.0
2024-03-27 14:45:00,232.45,232.67,232.43,232.67,1200.0,232.45,232.67,232.43,232.67,1200.0
2024-03-27 14:50:00,232.42,232.42,232.31,232.33,800.0,232.42,232.42,232.31,232.33,800.0
2024-03-27 14:55:00,232.31,232.33,232.07,232.1,3421.0,232.31,232.33,232.07,232.1,3421.0
2024-03-27 15:00:00,232.08,232.08,231.95,231.95,500.0,232.08,232.08,231.95,231.95,500.0
2024-03-27 15:05:00,232.0,232.28,231.99,232.28,1100.0,232.0,232.28,231.99,232.28,1100.0
2024-03-27 15:10:00,232.19,232.23,232.16,232.22,600.0,232.19,232.23,232.16,232.22,600.0
2024-03-27 15:15:00,232.21,232.21,232.08,232.08,1104.0,232.21,232.21,232.08,232.08,1104.0
2024-03-27 15:20:00,232.2,232.43,232.13,232.19,12728.0,232.2,232.43,232.13,232.19,12728.0
2024-03-27 15:25:00,232.29,232.7,232.21,232.69,4201.0,232.29,232.7,232.21,232.69,4201.0
2024-03-27 15:30:00,232.81,232.82,232.59,232.76,2875.0,232.81,232.82,232.59,232.76,2875.0
2024-03-27 15:35:00,232.8,233.36,232.8,233.28,4132.0,232.8,233.36,232.8,233.28,4132.0
2024-03-27 15:40:00,233.3,233.39,233.18,233.29,5302.0,233.3,233.39,233.18,233.29,5302.0
2024-03-27 15:45:00,233.44,233.45,232.88,232.88,8319.0,233.44,233.45,232.88,232.88,8319.0
2024-03-27 15:50:00,232.88,233.42,232.88,233.41,12889.0,232.88,233.42,232.88,233.41,12889.0
2024-03-27 15:55:00,233.38,233.68,233.04,233.35,37373.0,233.38,233.68,233.04,233.35,37373.0
2024-03-28 09:30:00,233.1,233.1,232.5,232.6,5700.0,233.1,233.1,232.5,232.6,5700.0
2024-03-28 09:35:00,233.37,233.37,232.68,232.68,525.0,233.37,233.37,232.68,232.68,525.0
2024-03-28 09:40:00,232.63,233.07,232.63,232.85,2220.0,232.63,233.07,232.63,232.85,2220.0
2024-03-28 09:45:00,233.11,233.18,232.87,233.0,4383.0,233.11,233.18,232.87,233.0,4383.0
2024-03-28 09:50:00,233.14,233.57,232.99,233.56,2125.0,233.14,233.57,232.99,233.56,2125.0
2024-03-28 09:55:00,233.74,233.99,233.74,233.85,1300.0,233.74,233.99,233.74,233.85,1300.0
2024-03-28 10:00:00,233.85,234.06,233.85,234.06,420.0,233.85,234.06,233.85,234.06,420.0
2024-03-28 10:05:00,234.02,234.22,233.91,233.91,1554.0,234.02,234.22,233.91,233.91,1554.0
2024-03-28 10:10:00,234.01,234.01,234.01,234.01,100.0,234.01,234.01,234.01,234.01,100.0
2024-03-28 10:15:00,233.87,233.89,233.59,233.59,15127.0,233.87,233.89,233.59,233.59,15127.0
2024-03-28 10:20:00,233.68,234.63,233.68,234.63,5091.0,233.68,234.63,233.68,234.63,5091.0
2024-03-28 10:25:00,234.47,234.7,234.47,234.7,979.0,234.47,234.7,234.47,234.7,979.0
2024-03-28 10:30:00,234.66,234.66,234.46,234.47,1616.0,234.66,234.66,234.46,234.47,1616.0
2024-03-28 10:35:00,234.55,234.55,234.55,234.55,100.0,234.55,234.55,234.55,234.55,100.0
2024-03-28 10:40:00,234.39,234.39,234.08,234.13,27636.0,234.39,234.39,234.08,234.13,27636.0
2024-03-28 10:45:00,234.02,234.06,233.85,234.03,2267.0,234.02,234.06,233.85,234.03,2267.0
2024-03-28 10:50:00,233.93,233.95,233.67,233.87,1242.0,233.93,233.95,233.67,233.87,1242.0
2024-03-28 10:55:00,233.7,233.7,233.49,233.58,960.0,233.7,233.7,233.49,233.58,960.0
2024-03-28 11:00:00,233.66,233.66,233.57,233.58,300.0,233.66,233.66,233.57,233.58,300.0
2024-03-28 11:05:00,233.59,233.72,233.28,233.38,2000.0,233.59,233.72,233.28,233.38,2000.0
2024-03-28 11:10:00,233.33,233.53,233.23,233.53,1593.0,233.33,233.53,233.23,233.53,1593.0
2024-03-28 11:15:00,233.45,233.57,233.36,233.38,2314.0,233.45,233.57,233.36,233.38,2314.0
2024-03-28 11:20:00,233.34,233.6,233.34,233.55,1000.0,233.34,233.6,233.34,233.55,1000.0
2024-03-28 11:25:00,233.59,233.62,233.59,233.61,200.0,233.59,233.62,233.59,233.61,200.0
2024-03-28 11:30:00,233.74,233.74,233.61,233.62,939.0,233.74,233.74,233.61,233.62,939.0
2024-03-28 11:35:00,233.56,233.77,233.54,233.68,900.0,233.56,233.77,233.54,233.68,900.0
2024-03-28 11:40:00,233.74,233.75,233.58,233.58,1969.0,233.74,233.75,233.58,233.58,1969.0
2024-03-28 11:45:00,233.64,233.77,233.55,233.55,2126.0,233.64,233.77,233.55,233.55,2126.0
2024-03-28 11:50:00,233.56,233.88,233.56,233.8,2269.0,233.56,233.88,233.56,233.8,2269.0
2024-03-28 11:55:00,233.84,233.84,233.66,233.76,1678.0,233.84,233.84,233.66,233.76,1678.0
2024-03-28 12:00:00,233.76,233.76,233.51,233.58,1837.0,233.76,233.76,233.51,233.58,1837.0
2024-03-28 12:05:00,233.52,233.53,233.26,233.48,2164.0,233.52,233.53,233.26,233.48,2164.0
2024-03-28 12:10:00,233.5,233.63,233.4,233.52,1091.0,233.5,233.63,233.4,233.52,1091.0
2024-03-28 12:15:00,233.55,233.55,233.54,233.55,100.0,233.55,233.55,233.54,233.55,100.0
2024-03-28 12:20:00,233.53,233.53,233.39,233.47,500.0,233.53,233.53,233.39,233.47,500.0
2024-03-28 12:25:00,233.41,233.55,233.38,233.55,1366.0,233.41,233.55,233.38,233.55,1366.0
2024-03-28 12:30:00,233.46,233.46,233.43,233.45,400.0,233.46,233.46,233.43,233.45,400.0
2024-03-28 12:35:00,233.33,233.33,233.06,233.18,1000.0,233.33,233.33,233.06,233.18,1000.0
2024-03-28 12:40:00,233.22,233.22,233.1,233.11,315.0,233.22,233.22,233.1,233.11,315.0
2024-03-28 12:45:00,232.79,232.79,232.66,232.75,1064.0,232.79,232.79,232.66,232.75,1064.0
2024-03-28 12:50:00,232.67,232.98,232.63,232.7,6019.0,232.67,232.98,232.63,232.7,6019.0
2024-03-28 12:55:00,232.61,232.68,232.57,232.68,338.0,232.61,232.68,232.57,232.68,338.0
2024-03-28 13:00:00,232.51,232.51,232.51,232.51,100.0,232.51,232.51,232.51,232.51,100.0
2024-03-28 13:05:00,232.32,232.51,232.32,232.42,1443.0,232.32,232.51,232.32,232.42,1443.0
2024-03-28 13:10:00,232.32,232.32,232.31,232.31,200.0,232.32,232.32,232.31,232.31,200.0
2024-03-28 13:15:00,232.2,232.29,232.2,232.29,1700.0,232.2,232.29,232.2,232.29,1700.0
2024-03-28 13:20:00,232.18,232.21,232.15,232.16,917.0,232.18,232.21,232.15,232.16,917.0
2024-03-28 13:25:00,232.18,232.71,232.18,232.71,2341.0,232.18,232.71,232.18,232.71,2341.0
2024-03-28 13:30:00,232.75,232.75,232.68,232.73,310.0,232.75,232.75,232.68,232.73,310.0
2024-03-28 13:35:00,232.72,232.88,232.62,232.8,2026.0,232.72,232.88,232.62,232.8,2026.0
2024-03-28 13:40:00,232.84,232.85,232.83,232.84,300.0,232.84,232.85,232.83,232.84,300.0
2024-03-28 13:45:00,232.84,233.0,232.82,232.99,1965.0,232.84,233.0,232.82,232.99,1965.0
2024-03-28 13:50:00,232.91,232.91,232.9,232.91,100.0,232.91,232.91,232.9,232.91,100.0
2024-03-28 13:55:00,232.82,232.86,232.63,232.64,9629.0,232.82,232.86,232.63,232.64,9629.0
2024-03-28 14:00:00,232.64,232.64,232.4,232.4,3393.0,232.64,232.64,232.4,232.4,3393.0
2024-03-28 14:05:00,232.46,232.46,232.45,232.46,300.0,232.46,232.46,232.45,232.46,300.0
2024-03-28 14:10:00,232.46,232.56,232.29,232.46,7821.0,232.46,232.56,232.29,232.46,7821.0
2024-03-28 14:15:00,232.47,232.56,232.41,232.45,1858.0,232.47,232.56,232.41,232.45,1858.0
2024-03-28 14:20:00,232.56,232.61,232.54,232.59,1622.0,232.56,232.61,232.54,232.59,1622.0
2024-03-28 14:25:00,232.59,232.7,232.47,232.59,3687.0,232.59,232.7,232.47,232.59,3687.0
2024-03-28 14:30:00,232.49,232.55,232.23,232.54,2951.0,232.49,232.55,232.23,232.54,2951.0
2024-03-28 14:35:00,232.43,232.43,232.34,232.39,900.0,232.43,232.43,232.34,232.39,900.0
2024-03-28 14:40:00,232.42,232.42,232.3,232.31,700.0,232.42,232.42,232.3,232.31,700.0
2024-03-28 14:45:00,232.28,232.32,232.04,232.31,5926.0,232.28,232.32,232.04,232.31,5926.0
2024-03-28 14:50:00,232.22,232.34,232.17,232.29,1943.0,232.22,232.34,232.17,232.29,1943.0
2024-03-28 14:55:00,232.36,232.79,232.31,232.7,2106.0,232.36,232.79,232.31,232.7,2106.0
2024-03-28 15:00:00,232.71,232.71,232.52,232.54,1525.0,232.71,232.71,232.52,232.54,1525.0
2024-03-28 15:05:00,232.49,232.79,232.47,232.79,2067.0,232.49,232.79,232.47,232.79,2067.0
2024-03-28 15:10:00,232.86,232.91,232.65,232.65,1584.0,232.86,232.91,232.65,232.65,1584.0
2024-03-28 15:15:00,232.8,232.81,232.44,232.45,3043.0,232.8,232.81,232.44,232.45,3043.0
2024-03-28 15:20:00,232.39,232.48,232.35,232.35,1235.0,232.39,232.48,232.35,232.35,1235.0
2024-03-28 15:25:00,232.34,232.49,232.32,232.39,1901.0,232.34,232.49,232.32,232.39,1901.0
2024-03-28 15:30:00,232.46,232.5,232.1,232.24,15118.0,232.46,232.5,232.1,232.24,15118.0
2024-03-28 15:35:00,232.19,232.27,232.07,232.25,4568.0,232.19,232.27,232.07,232.25,4568.0
2024-03-28 15:40:00,232.24,232.24,231.82,231.82,10443.0,232.24,232.24,231.82,231.82,10443.0
2024-03-28 15:45:00,231.79,232.03,231.61,231.72,5106.0,231.79,232.03,231.61,231.72,5106.0
2024-03-28 15:50:00,231.66,232.07,231.54,232.03,11060.0,231.66,232.07,231.54,232.03,11060.0
2024-03-28 15:55:00,232.08,232.32,231.64,231.65,74234.0,232.08,232.32,231.64,231.65,74234.0
2024-04-01 09:30:00,231.13,232.05,230.51,230.86,11017.0,231.13,232.05,230.51,230.86,11017.0
2024-04-01 09:35:00,231.06,231.5,230.67,231.5,5896.0,231.06,231.5,230.67,231.5,5896.0
2024-04-01 09:40:00,231.73,232.05,231.32,231.32,1381.0,231.73,232.05,231.32,231.32,1381.0
2024-04-01 09:45:00,231.44,231.45,230.86,230.88,1487.0,231.44,231.45,230.86,230.88,1487.0
2024-04-01 09:50:00,230.81,230.92,230.32,230.32,2285.0,230.81,230.92,230.32,230.32,2285.0
2024-04-01 09:55:00,230.54,230.94,230.48,230.51,4255.0,230.54,230.94,230.48,230.51,4255.0
2024-04-01 10:00:00,230.55,230.68,230.0,230.0,8338.0,230.55,230.68,230.0,230.0,8338.0
2024-04-01 10:05:00,230.21,230.43,230.07,230.36,6187.0,230.21,230.43,230.07,230.36,6187.0
2024-04-01 10:10:00,230.29,230.33,230.0,230.15,4175.0,230.29,230.33,230.0,230.15,4175.0
2024-04-01 10:15:00,230.13,230.13,229.67,229.68,3930.0,230.13,230.13,229.67,229.68,3930.0
2024-04-01 10:20:00,229.7,230.06,229.57,230.05,2051.0,229.7,230.06,229.57,230.05,2051.0
2024-04-01 10:25:00,230.09,230.15,230.0,230.0,2364.0,230.09,230.15,230.0,230.0,2364.0
2024-04-01 10:30:00,229.97,230.05,229.81,229.95,2376.0,229.97,230.05,229.81,229.95,2376.0
2024-04-01 10:35:00,229.72,229.99,229.24,229.83,17907.0,229.72,229.99,229.24,229.83,17907.0
2024-04-01 10:40:00,229.65,230.17,229.65,229.99,2556.0,229.65,230.17,229.65,229.99,2556.0
2024-04-01 10:45:00,230.36,230.36,229.76,230.08,3825.0,230.36,230.36,229.76,230.08,3825.0
2024-04-01 10:50:00,230.07,230.25,229.91,230.12,1692.0,230.07,230.25,229.91,230.12,1692.0
2024-04-01 10:55:00,230.23,230.54,230.08,230.54,2082.0,230.23,230.54,230.08,230.54,2082.0
2024-04-01 11:00:00,230.43,230.76,230.43,230.76,1416.0,230.43,230.76,230.43,230.76,1416.0
2024-04-01 11:05:00,230.76,230.76,230.54,230.66,1981.0,230.76,230.76,230.54,230.66,1981.0
2024-04-01 11:10:00,230.53,230.86,230.47,230.86,2286.0,230.53,230.86,230.47,230.86,2286.0
2024-04-01 11:15:00,230.76,230.77,230.51,230.51,1748.0,230.76,230.77,230.51,230.51,1748.0
2024-04-01 11:20:00,230.5,230.5,230.11,230.18,3441.0,230.5,230.5,230.11,230.18,3441.0
2024-04-01 11:25:00,230.06,230.24,229.91,230.24,1149.0,230.06,230.24,229.91,230.24,1149.0
2024-04-01 11:30:00,230.11,230.11,229.77,229.91,2096.0,230.11,230.11,229.77,229.91,2096.0
2024-04-01 11:35:00,229.95,230.04,229.75,229.83,3961.0,229.95,230.04,229.75,229.83,3961.0
2024-04-01 11:40:00,229.85,229.98,229.73,229.98,1866.0,229.85,229.98,229.73,229.98,1866.0
2024-04-01 11:45:00,229.96,230.17,229.48,230.17,3407.0,229.96,230.17,229.48,230.17,3407.0
2024-04-01 11:50:00,230.13,230.15,229.87,229.87,1323.0,230.13,230.15,229.87,229.87,1323.0
2024-04-01 11:55:00,229.87,230.12,229.81,230.12,2574.0,229.87,230.12,229.81,230.12,2574.0
2024-04-01 12:00:00,230.01,230.12,229.9,230.12,2763.0,230.01,230.12,229.9,230.12,2763.0
2024-04-01 12:05:00,229.93,230.13,229.91,230.13,1466.0,229.93,230.13,229.91,230.13,1466.0
2024-04-01 12:10:00,230.15,230.16,230.07,230.13,668.0,230.15,230.16,230.07,230.13,668.0
2024-04-01 12:15:00,230.26,230.26,230.25,230.26,200.0,230.26,230.26,230.25,230.26,200.0
2024-04-01 12:20:00,230.31,230.31,230.1,230.3,3221.0,230.31,230.31,230.1,230.3,3221.0
2024-04-01 12:25:00,230.3,230.84,230.29,230.75,1196.0,230.3,230.84,230.29,230.75,1196.0
2024-04-01 12:30:00,230.76,230.76,230.38,230.38,3412.0,230.76,230.76,230.38,230.38,3412.0
2024-04-01 12:35:00,230.44,230.52,230.2,230.21,2500.0,230.44,230.52,230.2,230.21,2500.0
2024-04-01 12:40:00,230.31,230.66,230.29,230.53,1592.0,230.31,230.66,230.29,230.53,1592.0
2024-04-01 12:45:00,230.46,230.64,230.4,230.49,1525.0,230.46,230.64,230.4,230.49,1525.0
2024-04-01 12:50:00,230.48,230.61,230.22,230.33,2538.0,230.48,230.61,230.22,230.33,2538.0
2024-04-01 12:55:00,230.13,230.38,230.13,230.34,2065.0,230.13,230.38,230.13,230.34,2065.0
2024-04-01 13:00:00,230.24,230.24,230.1,230.15,2700.0,230.24,230.24,230.1,230.15,2700.0
2024-04-01 13:05:00,230.17,230.17,229.94,230.1,2063.0,230.17,230.17,229.94,230.1,2063.0
2024-04-01 13:10:00,230.03,230.08,230.03,230.06,1155.0,230.03,230.08,230.03,230.06,1155.0
2024-04-01 13:15:00,230.14,230.15,229.99,230.01,1565.0,230.14,230.15,229.99,230.01,1565.0
2024-04-01 13:20:00,229.98,230.11,229.94,230.11,3051.0,229.98,230.11,229.94,230.11,3051.0
2024-04-01 13:25:00,230.06,230.16,230.06,230.16,532.0,230.06,230.16,230.06,230.16,532.0
2024-04-01 13:30:00,230.17,230.17,230.06,230.06,1393.0,230.17,230.17,230.06,230.06,1393.0
2024-04-01 13:35:00,230.01,230.21,229.97,230.14,5694.0,230.01,230.21,229.97,230.14,5694.0
2024-04-01 13:40:00,230.09,230.37,230.06,230.21,4317.0,230.09,230.37,230.06,230.21,4317.0
2024-04-01 13:45:00,230.15,230.15,230.02,230.02,1410.0,230.15,230.15,230.02,230.02,1410.0
2024-04-01 13:50:00,229.96,230.02,229.69,229.83,1600.0,229.96,230.02,229.69,229.83,1600.0
2024-04-01 13:55:00,229.73,230.05,229.73,230.05,3706.0,229.73,230.05,229.73,230.05,3706.0
2024-04-01 14:00:00,230.14,230.14,229.98,230.1,1478.0,230.14,230.14,229.98,230.1,1478.0
2024-04-01 14:05:00,230.24,230.27,230.07,230.27,3042.0,230.24,230.27,230.07,230.27,3042.0
2024-04-01 14:10:00,230.23,230.25,230.01,230.12,1516.0,230.23,230.25,230.01,230.12,1516.0
2024-04-01 14:15:00,230.11,230.32,230.11,230.23,1318.0,230.11,230.32,230.11,230.23,1318.0
2024-04-01 14:20:00,230.3,230.53,230.21,230.53,1264.0,230.3,230.53,230.21,230.53,1264.0
2024-04-01 14:25:00,230.44,230.44,230.17,230.26,1307.0,230.44,230.44,230.17,230.26,1307.0
2024-04-01 14:30:00,230.34,230.37,230.1,230.11,1428.0,230.34,230.37,230.1,230.11,1428.0
2024-04-01 14:35:00,230.1,230.11,230.03,230.06,1700.0,230.1,230.11,230.03,230.06,1700.0
2024-04-01 14:40:00,230.05,230.2,230.01,230.17,6731.0,230.05,230.2,230.01,230.17,6731.0
2024-04-01 14:45:00,230.17,230.24,230.12,230.19,4380.0,230.17,230.24,230.12,230.19,4380.0
2024-04-01 14:50:00,230.21,230.22,229.86,230.01,11245.0,230.21,230.22,229.86,230.01,11245.0
2024-04-01 14:55:00,230.05,230.06,229.75,229.88,3301.0,230.05,230.06,229.75,229.88,3301.0
2024-04-01 15:00:00,229.89,230.05,229.88,230.05,1696.0,229.89,230.05,229.88,230.05,1696.0
2024-04-01 15:05:00,230.23,230.34,230.22,230.28,813.0,230.23,230.34,230.22,230.28,813.0
2024-04-01 15:10:00,230.34,230.35,230.1,230.26,2214.0,230.34,230.35,230.1,230.26,2214.0
2024-04-01 15:15:00,230.24,230.43,230.16,230.35,4437.0,230.24,230.43,230.16,230.35,4437.0
2024-04-01 15:20:00,230.42,230.45,230.26,230.43,2716.0,230.42,230.45,230.26,230.43,2716.0
2024-04-01 15:25:00,230.49,230.49,230.37,230.43,3947.0,230.49,230.49,230.37,230.43,3947.0
2024-04-01 15:30:00,230.44,230.44,230.22,230.23,2255.0,230.44,230.44,230.22,230.23,2255.0
2024-04-01 15:35:00,230.26,230.26,230.05,230.06,4736.0,230.26,230.26,230.05,230.06,4736.0
2024-04-01 15:40:00,230.12,230.37,230.12,230.34,2756.0,230.12,230.37,230.12,230.34,2756.0
2024-04-01 15:45:00,230.37,230.38,230.13,230.2,4368.0,230.37,230.38,230.13,230.2,4368.0
2024-04-01 15:50:00,230.26,230.35,230.02,230.35,7683.0,230.26,230.35,230.02,230.35,7683.0
2024-04-01 15:55:00,230.35,230.68,230.28,230.39,36576.0,230.35,230.68,230.28,230.39,36576.0
2024-04-02 09:30:00,212.0,219.0,212.0,218.53,134871.0,212.0,219.0,212.0,218.53,134871.0
2024-04-02 09:35:00,218.53,218.95,216.5,216.78,25953.0,218.53,218.95,216.5,216.78,25953.0
2024-04-02 09:40:00,216.73,218.0,215.92,216.92,14102.0,216.73,218.0,215.92,216.92,14102.0
2024-04-02 09:45:00,216.75,216.94,215.01,215.5,15487.0,216.75,216.94,215.01,215.5,15487.0
2024-04-02 09:50:00,215.53,216.67,214.4,214.81,22242.0,215.53,216.67,214.4,214.81,22242.0
2024-04-02 09:55:00,214.61,215.12,214.02,215.12,24867.0,214.61,215.12,214.02,215.12,24867.0
2024-04-02 10:00:00,215.12,215.72,213.64,215.35,28867.0,215.12,215.72,213.64,215.35,28867.0
2024-04-02 10:05:00,215.59,215.93,215.29,215.5,20393.0,215.59,215.93,215.29,215.5,20393.0
2024-04-02 10:10:00,215.65,216.05,214.91,215.21,21503.0,215.65,216.05,214.91,215.21,21503.0
2024-04-02 10:15:00,215.21,215.24,214.72,214.78,16513.0,215.21,215.24,214.72,214.78,16513.0
2024-04-02 10:20:00,214.81,216.11,214.6,215.57,11374.0,214.81,216.11,214.6,215.57,11374.0
2024-04-02 10:25:00,215.58,216.12,215.12,215.56,25390.0,215.58,216.12,215.12,215.56,25390.0
2024-04-02 10:30:00,215.56,215.93,215.03,215.61,9537.0,215.56,215.93,215.03,215.61,9537.0
2024-04-02 10:35:00,215.77,216.7,215.54,216.64,16171.0,215.77,216.7,215.54,216.64,16171.0
2024-04-02 10:40:00,216.82,218.11,216.36,217.91,14813.0,216.82,218.11,216.36,217.91,14813.0
2024-04-02 10:45:00,217.92,218.12,216.79,217.36,18264.0,217.92,218.12,216.79,217.36,18264.0
2024-04-02 10:50:00,217.41,217.41,216.45,217.15,14269.0,217.41,217.41,216.45,217.15,14269.0
2024-04-02 10:55:00,217.0,217.19,216.64,216.79,7547.0,217.0,217.19,216.64,216.79,7547.0
2024-04-02 11:00:00,216.63,217.19,216.48,216.9,8965.0,216.63,217.19,216.48,216.9,8965.0
2024-04-02 11:05:00,217.04,217.6,216.99,217.6,6440.0,217.04,217.6,216.99,217.6,6440.0
2024-04-02 11:10:00,217.65,218.12,217.51,218.01,14574.0,217.65,218.12,217.51,218.01,14574.0
2024-04-02 11:15:00,218.0,218.14,217.47,217.74,34950.0,218.0,218.14,217.47,217.74,34950.0
2024-04-02 11:20:00,217.73,217.94,217.32,217.32,6246.0,217.73,217.94,217.32,217.32,6246.0
2024-04-02 11:25:00,217.46,217.66,217.22,217.3,5622.0,217.46,217.66,217.22,217.3,5622.0
2024-04-02 11:30:00,217.35,217.69,216.83,217.1,19321.0,217.35,217.69,216.83,217.1,19321.0
2024-04-02 11:35:00,217.03,217.23,216.69,216.72,8291.0,217.03,217.23,216.69,216.72,8291.0
2024-04-02 11:40:00,216.93,217.58,216.92,217.32,16188.0,216.93,217.58,216.92,217.32,16188.0
2024-04-02 11:45:00,217.36,217.61,217.15,217.35,8852.0,217.36,217.61,217.15,217.35,8852.0
2024-04-02 11:50:00,217.44,217.81,217.42,217.46,12239.0,217.44,217.81,217.42,217.46,12239.0
2024-04-02 11:55:00,217.53,217.9,217.5,217.64,6688.0,217.53,217.9,217.5,217.64,6688.0
2024-04-02 12:00:00,217.64,217.64,217.09,217.37,5037.0,217.64,217.64,217.09,217.37,5037.0
2024-04-02 12:05:00,217.27,217.4,216.93,217.39,10909.0,217.27,217.4,216.93,217.39,10909.0
2024-04-02 12:10:00,217.4,217.73,217.19,217.41,16204.0,217.4,217.73,217.19,217.41,16204.0
2024-04-02 12:15:00,217.38,217.38,216.93,216.93,4352.0,217.38,217.38,216.93,216.93,4352.0
2024-04-02 12:20:00,217.03,217.03,216.49,216.49,5516.0,217.03,217.03,216.49,216.49,5516.0
2024-04-02 12:25:00,216.61,216.8,216.27,216.55,12193.0,216.61,216.8,216.27,216.55,12193.0
2024-04-02 12:30:00,216.55,217.55,216.37,217.55,18424.0,216.55,217.55,216.37,217.55,18424.0
2024-04-02 12:35:00,217.62,217.81,217.22,217.22,10940.0,217.62,217.81,217.22,217.22,10940.0
2024-04-02 12:40:00,217.34,217.44,216.66,216.74,3181.0,217.34,217.44,216.66,216.74,3181.0
2024-04-02 12:45:00,216.79,216.91,216.57,216.57,1917.0,216.79,216.91,216.57,216.57,1917.0
2024-04-02 12:50:00,216.61,216.66,216.41,216.52,2748.0,216.61,216.66,216.41,216.52,2748.0
2024-04-02 12:55:00,216.59,216.77,216.56,216.59,3243.0,216.59,216.77,216.56,216.59,3243.0
2024-04-02 13:00:00,216.68,216.79,216.45,216.78,4189.0,216.68,216.79,216.45,216.78,4189.0
2024-04-02 13:05:00,216.76,217.09,216.68,217.09,2290.0,216.76,217.09,216.68,217.09,2290.0
2024-04-02 13:10:00,217.09,217.39,216.85,217.39,7755.0,217.09,217.39,216.85,217.39,7755.0
2024-04-02 13:15:00,217.3,217.35,216.9,217.06,5347.0,217.3,217.35,216.9,217.06,5347.0
2024-04-02 13:20:00,217.15,217.31,217.05,217.15,2988.0,217.15,217.31,217.05,217.15,2988.0
2024-04-02 13:25:00,217.23,217.23,217.01,217.14,2621.0,217.23,217.23,217.01,217.14,2621.0
2024-04-02 13:30:00,217.28,217.61,217.21,217.61,3129.0,217.28,217.61,217.21,217.61,3129.0
2024-04-02 13:35:00,217.61,217.9,217.6,217.7,4130.0,217.61,217.9,217.6,217.7,4130.0
2024-04-02 13:40:00,217.8,217.9,217.51,217.79,2503.0,217.8,217.9,217.51,217.79,2503.0
2024-04-02 13:45:00,217.92,218.47,217.92,218.47,1614.0,217.92,218.47,217.92,218.47,1614.0
2024-04-02 13:50:00,218.42,219.0,218.37,218.91,5452.0,218.42,219.0,218.37,218.91,5452.0
2024-04-02 13:55:00,218.83,219.23,218.81,218.81,5806.0,218.83,219.23,218.81,218.81,5806.0
2024-04-02 14:00:00,218.83,219.19,218.79,219.13,1353.0,218.83,219.19,218.79,219.13,1353.0
2024-04-02 14:05:00,219.0,219.0,218.64,218.72,6127.0,219.0,219.0,218.64,218.72,6127.0
2024-04-02 14:10:00,218.78,218.85,218.67,218.76,1790.0,218.78,218.85,218.67,218.76,1790.0
2024-04-02 14:15:00,218.88,218.96,218.67,218.76,4111.0,218.88,218.96,218.67,218.76,4111.0
2024-04-02 14:20:00,218.86,219.0,218.71,219.0,13457.0,218.86,219.0,218.71,219.0,13457.0
2024-04-02 14:25:00,219.0,219.21,218.71,218.71,23803.0,219.0,219.21,218.71,218.71,23803.0
2024-04-02 14:30:00,218.54,218.65,218.2,218.2,4777.0,218.54,218.65,218.2,218.2,4777.0
2024-04-02 14:35:00,218.05,218.07,217.85,217.95,3406.0,218.05,218.07,217.85,217.95,3406.0
2024-04-02 14:40:00,218.0,218.41,217.99,218.05,2105.0,218.0,218.41,217.99,218.05,2105.0
2024-04-02 14:45:00,217.92,217.99,217.5,217.51,20421.0,217.92,217.99,217.5,217.51,20421.0
2024-04-02 14:50:00,217.46,217.99,217.43,217.8,5198.0,217.46,217.99,217.43,217.8,5198.0
2024-04-02 14:55:00,217.93,218.1,217.84,217.97,3807.0,217.93,218.1,217.84,217.97,3807.0
2024-04-02 15:00:00,218.16,218.4,218.01,218.4,3461.0,218.16,218.4,218.01,218.4,3461.0
2024-04-02 15:05:00,218.38,218.52,218.14,218.52,5198.0,218.38,218.52,218.14,218.52,5198.0
2024-04-02 15:10:00,218.52,218.67,218.33,218.33,3814.0,218.52,218.67,218.33,218.33,3814.0
2024-04-02 15:15:00,218.35,218.35,217.65,217.95,7585.0,218.35,218.35,217.65,217.95,7585.0
2024-04-02 15:20:00,218.0,218.0,217.36,217.69,51692.0,218.0,218.0,217.36,217.69,51692.0
2024-04-02 15:25:00,217.62,217.62,217.13,217.26,12691.0,217.62,217.62,217.13,217.26,12691.0
2024-04-02 15:30:00,217.25,217.48,217.05,217.4,29481.0,217.25,217.48,217.05,217.4,29481.0
2024-04-02 15:35:00,217.32,217.6,217.13,217.51,31497.0,217.32,217.6,217.13,217.51,31497.0
2024-04-02 15:40:00,217.59,217.75,217.27,217.38,29975.0,217.59,217.75,217.27,217.38,29975.0
2024-04-02 15:45:00,217.46,217.52,216.94,216.94,30966.0,217.46,217.52,216.94,216.94,30966.0
2024-04-02 15:50:00,216.94,217.1,216.68,216.92,27573.0,216.94,217.1,216.68,216.92,27573.0
2024-04-02 15:55:00,216.85,217.55,216.29,216.3,152065.0,216.85,217.55,216.29,216.3,152065.0
2024-04-03 09:30:00,216.64,218.19,216.64,217.79,18294.0,216.64,218.19,216.64,217.79,18294.0
2024-04-03 09:35:00,217.5,217.55,216.63,216.64,7307.0,217.5,217.55,216.63,216.64,7307.0
2024-04-03 09:40:00,216.64,217.0,216.64,217.0,1074.0,216.64,217.0,216.64,217.0,1074.0
2024-04-03 09:45:00,217.0,217.16,216.54,216.98,10323.0,217.0,217.16,216.54,216.98,10323.0
2024-04-03 09:50:00,217.19,217.19,216.78,217.07,10050.0,217.19,217.19,216.78,217.07,10050.0
2024-04-03 09:55:00,217.06,218.04,216.85,218.01,13729.0,217.06,218.04,216.85,218.01,13729.0
2024-04-03 10:00:00,218.26,219.21,218.03,218.55,14661.0,218.26,219.21,218.03,218.55,14661.0
2024-04-03 10:05:00,218.69,218.71,217.96,218.06,9169.0,218.69,218.71,217.96,218.06,9169.0
2024-04-03 10:10:00,218.03,218.09,217.66,217.9,5440.0,218.03,218.09,217.66,217.9,5440.0
2024-04-03 10:15:00,217.91,218.34,217.9,218.14,10809.0,217.91,218.34,217.9,218.14,10809.0
2024-04-03 10:20:00,218.14,218.33,218.01,218.16,4877.0,218.14,218.33,218.01,218.16,4877.0
2024-04-03 10:25:00,218.13,218.21,217.78,217.91,4400.0,218.13,218.21,217.78,217.91,4400.0
2024-04-03 10:30:00,217.9,218.6,217.76,218.28,9200.0,217.9,218.6,217.76,218.28,9200.0
2024-04-03 10:35:00,218.33,218.41,217.76,218.28,7582.0,218.33,218.41,217.76,218.28,7582.0
2024-04-03 10:40:00,218.52,218.52,218.05,218.05,2200.0,218.52,218.52,218.05,218.05,2200.0
2024-04-03 10:45:00,218.16,218.52,218.16,218.17,6898.0,218.16,218.52,218.16,218.17,6898.0
2024-04-03 10:50:00,218.41,218.57,217.93,217.97,20965.0,218.41,218.57,217.93,217.97,20965.0
2024-04-03 10:55:00,217.97,218.45,217.97,218.21,7701.0,217.97,218.45,217.97,218.21,7701.0
2024-04-03 11:00:00,218.4,218.48,218.13,218.28,12275.0,218.4,218.48,218.13,218.28,12275.0
2024-04-03 11:05:00,218.3,218.69,218.1,218.58,11197.0,218.3,218.69,218.1,218.58,11197.0
2024-04-03 11:10:00,218.68,219.19,218.54,219.0,24078.0,218.68,219.19,218.54,219.0,24078.0
2024-04-03 11:15:00,218.85,218.86,218.4,218.67,4815.0,218.85,218.86,218.4,218.67,4815.0
2024-04-03 11:20:00,218.76,218.92,218.47,218.9,3400.0,218.76,218.92,218.47,218.9,3400.0
2024-04-03 11:25:00,218.92,219.08,218.7,218.82,8645.0,218.92,219.08,218.7,218.82,8645.0
2024-04-03 11:30:00,218.8,218.88,218.59,218.61,3574.0,218.8,218.88,218.59,218.61,3574.0
2024-04-03 11:35:00,218.64,218.83,218.54,218.55,2618.0,218.64,218.83,218.54,218.55,2618.0
2024-04-03 11:40:00,218.66,218.76,218.51,218.58,3476.0,218.66,218.76,218.51,218.58,3476.0
2024-04-03 11:45:00,218.54,218.86,218.54,218.84,2203.0,218.54,218.86,218.54,218.84,2203.0
2024-04-03 11:50:00,218.83,218.83,218.45,218.52,6199.0,218.83,218.83,218.45,218.52,6199.0
2024-04-03 11:55:00,218.52,218.59,218.02,218.33,3665.0,218.52,218.59,218.02,218.33,3665.0
2024-04-03 12:00:00,218.42,218.42,217.86,218.03,2637.0,218.42,218.42,217.86,218.03,2637.0
2024-04-03 12:05:00,218.14,218.2,217.98,218.02,1208.0,218.14,218.2,217.98,218.02,1208.0
2024-04-03 12:10:00,218.21,218.28,217.87,217.98,2353.0,218.21,218.28,217.87,217.98,2353.0
2024-04-03 12:15:00,217.98,217.98,217.43,217.64,5090.0,217.98,217.98,217.43,217.64,5090.0
2024-04-03 12:20:00,217.64,217.64,217.13,217.34,5241.0,217.64,217.64,217.13,217.34,5241.0
2024-04-03 12:25:00,217.31,217.5,217.0,217.15,18275.0,217.31,217.5,217.0,217.15,18275.0
2024-04-03 12:30:00,217.16,217.28,217.01,217.01,6628.0,217.16,217.28,217.01,217.01,6628.0
2024-04-03 12:35:00,216.93,217.09,216.48,216.48,3284.0,216.93,217.09,216.48,216.48,3284.0
2024-04-03 12:40:00,216.58,217.18,216.58,217.06,5016.0,216.58,217.18,216.58,217.06,5016.0
2024-04-03 12:45:00,216.9,217.08,216.89,217.06,2213.0,216.9,217.08,216.89,217.06,2213.0
2024-04-03 12:50:00,217.07,217.14,216.96,217.08,2904.0,217.07,217.14,216.96,217.08,2904.0
2024-04-03 12:55:00,217.08,217.09,216.9,217.01,3388.0,217.08,217.09,216.9,217.01,3388.0
2024-04-03 13:00:00,217.0,217.03,216.84,216.85,3175.0,217.0,217.03,216.84,216.85,3175.0
2024-04-03 13:05:00,216.83,217.02,216.83,217.0,2084.0,216.83,217.02,216.83,217.0,2084.0
2024-04-03 13:10:00,217.02,217.02,216.93,217.02,925.0,217.02,217.02,216.93,217.02,925.0
2024-04-03 13:15:00,216.94,217.05,216.86,216.9,4871.0,216.94,217.05,216.86,216.9,4871.0
2024-04-03 13:20:00,216.98,217.07,216.91,216.99,7222.0,216.98,217.07,216.91,216.99,7222.0
2024-04-03 13:25:00,217.01,217.06,216.94,216.98,3545.0,217.01,217.06,216.94,216.98,3545.0
2024-04-03 13:30:00,216.98,217.04,216.92,217.02,7009.0,216.98,217.04,216.92,217.02,7009.0
2024-04-03 13:35:00,217.0,217.06,216.93,217.02,4950.0,217.0,217.06,216.93,217.02,4950.0
2024-04-03 13:40:00,217.04,217.1,216.95,217.0,8446.0,217.04,217.1,216.95,217.0,8446.0
2024-04-03 13:45:00,217.0,217.94,216.98,217.72,11328.0,217.0,217.94,216.98,217.72,11328.0
2024-04-03 13:50:00,217.72,217.92,217.43,217.43,5102.0,217.72,217.92,217.43,217.43,5102.0
2024-04-03 13:55:00,217.55,217.99,217.53,217.96,9217.0,217.55,217.99,217.53,217.96,9217.0
2024-04-03 14:00:00,217.83,217.84,217.69,217.8,2099.0,217.83,217.84,217.69,217.8,2099.0
2024-04-03 14:05:00,217.81,217.85,217.65,217.74,8723.0,217.81,217.85,217.65,217.74,8723.0
2024-04-03 14:10:00,217.79,217.91,217.68,217.81,6027.0,217.79,217.91,217.68,217.81,6027.0
2024-04-03 14:15:00,217.93,218.77,217.87,218.53,7070.0,217.93,218.77,217.87,218.53,7070.0
2024-04-03 14:20:00,218.51,218.61,218.47,218.52,4652.0,218.51,218.61,218.47,218.52,4652.0
2024-04-03 14:25:00,218.47,218.53,218.07,218.37,6843.0,218.47,218.53,218.07,218.37,6843.0
2024-04-03 14:30:00,218.3,218.47,218.19,218.39,4834.0,218.3,218.47,218.19,218.39,4834.0
2024-04-03 14:35:00,218.44,218.48,218.3,218.43,4247.0,218.44,218.48,218.3,218.43,4247.0
2024-04-03 14:40:00,218.4,218.45,218.32,218.32,3737.0,218.4,218.45,218.32,218.32,3737.0
2024-04-03 14:45:00,218.36,218.57,218.3,218.41,9231.0,218.36,218.57,218.3,218.41,9231.0
2024-04-03 14:50:00,218.41,218.56,218.32,218.56,10326.0,218.41,218.56,218.32,218.56,10326.0
2024-04-03 14:55:00,218.56,218.62,217.9,217.9,8867.0,218.56,218.62,217.9,217.9,8867.0
2024-04-03 15:00:00,218.0,218.05,217.8,217.82,9027.0,218.0,218.05,217.8,217.82,9027.0
2024-04-03 15:05:00,217.91,218.02,217.79,218.02,2854.0,217.91,218.02,217.79,218.02,2854.0
2024-04-03 15:10:00,217.96,218.06,217.63,217.63,7368.0,217.96,218.06,217.63,217.63,7368.0
2024-04-03 15:15:00,217.58,217.86,217.35,217.68,3456.0,217.58,217.86,217.35,217.68,3456.0
2024-04-03 15:20:00,217.68,217.68,217.19,217.19,5568.0,217.68,217.68,217.19,217.19,5568.0
2024-04-03 15:25:00,217.25,217.59,217.18,217.56,6973.0,217.25,217.59,217.18,217.56,6973.0
2024-04-03 15:30:00,217.6,217.81,217.44,217.81,7089.0,217.6,217.81,217.44,217.81,7089.0
2024-04-03 15:35:00,217.73,218.21,217.71,217.83,15121.0,217.73,218.21,217.71,217.83,15121.0
2024-04-03 15:40:00,217.92,218.03,217.75,217.84,7949.0,217.92,218.03,217.75,217.84,7949.0
2024-04-03 15:45:00,217.8,218.16,217.79,218.0,14116.0,217.8,218.16,217.79,218.0,14116.0
2024-04-03 15:50:00,217.94,217.96,217.38,217.48,28762.0,217.94,217.96,217.38,217.48,28762.0
2024-04-03 15:55:00,217.49,217.58,217.09,217.13,63930.0,217.49,217.58,217.09,217.13,63930.0
2024-04-04 09:30:00,218.72,218.92,218.63,218.63,7019.0,218.72,218.92,218.63,218.63,7019.0
2024-04-04 09:35:00,218.75,219.5,218.49,219.2,5585.0,218.75,219.5,218.49,219.2,5585.0
2024-04-04 09:40:00,219.28,219.28,219.09,219.18,1100.0,219.28,219.28,219.09,219.18,1100.0
2024-04-04 09:45:00,219.24,219.29,218.62,218.62,2281.0,219.24,219.29,218.62,218.62,2281.0
2024-04-04 09:50:00,218.83,218.88,218.36,218.37,12165.0,218.83,218.88,218.36,218.37,12165.0
2024-04-04 09:55:00,218.36,218.36,218.0,218.0,1087.0,218.36,218.36,218.0,218.0,1087.0
2024-04-04 10:00:00,218.01,218.66,217.82,218.2,2610.0,218.01,218.66,217.82,218.2,2610.0
2024-04-04 10:05:00,218.23,218.85,218.16,218.78,3220.0,218.23,218.85,218.16,218.78,3220.0
2024-04-04 10:10:00,218.71,218.76,218.39,218.39,3351.0,218.71,218.76,218.39,218.39,3351.0
2024-04-04 10:15:00,218.4,218.4,218.25,218.39,1204.0,218.4,218.4,218.25,218.39,1204.0
2024-04-04 10:20:00,218.51,218.51,218.12,218.37,2199.0,218.51,218.51,218.12,218.37,2199.0
2024-04-04 10:25:00,218.28,218.41,218.03,218.12,2125.0,218.28,218.41,218.03,218.12,2125.0
2024-04-04 10:30:00,218.08,218.08,217.92,218.02,2624.0,218.08,218.08,217.92,218.02,2624.0
2024-04-04 10:35:00,217.86,218.01,217.75,217.81,2608.0,217.86,218.01,217.75,217.81,2608.0
2024-04-04 10:40:00,217.89,217.95,217.76,217.86,1417.0,217.89,217.95,217.76,217.86,1417.0
2024-04-04 10:45:00,217.82,218.07,217.33,218.0,8639.0,217.82,218.07,217.33,218.0,8639.0
2024-04-04 10:50:00,218.06,218.11,217.9,218.01,2060.0,218.06,218.11,217.9,218.01,2060.0
2024-04-04 10:55:00,217.99,218.01,217.86,217.86,1145.0,217.99,218.01,217.86,217.86,1145.0
2024-04-04 11:00:00,218.06,218.12,217.8,217.97,2978.0,218.06,218.12,217.8,217.97,2978.0
2024-04-04 11:05:00,217.95,218.13,217.73,218.0,2100.0,217.95,218.13,217.73,218.0,2100.0
2024-04-04 11:10:00,218.07,218.09,217.84,217.84,5146.0,218.07,218.09,217.84,217.84,5146.0
2024-04-04 11:15:00,217.77,217.99,217.77,217.79,3500.0,217.77,217.99,217.77,217.79,3500.0
2024-04-04 11:20:00,217.79,218.02,217.71,217.97,5045.0,217.79,218.02,217.71,217.97,5045.0
2024-04-04 11:25:00,218.0,218.07,217.79,217.84,3407.0,218.0,218.07,217.79,217.84,3407.0
2024-04-04 11:30:00,217.96,218.42,217.85,218.37,15916.0,217.96,218.42,217.85,218.37,15916.0
2024-04-04 11:35:00,218.47,218.97,218.35,218.87,1900.0,218.47,218.97,218.35,218.87,1900.0
2024-04-04 11:40:00,218.87,218.96,218.61,218.74,13072.0,218.87,218.96,218.61,218.74,13072.0
2024-04-04 11:45:00,218.72,218.8,218.63,218.63,4777.0,218.72,218.8,218.63,218.63,4777.0
2024-04-04 11:50:00,218.71,218.71,218.4,218.4,3629.0,218.71,218.71,218.4,218.4,3629.0
2024-04-04 11:55:00,218.6,218.6,218.0,218.46,57128.0,218.6,218.6,218.0,218.46,57128.0
2024-04-04 12:00:00,218.49,219.0,218.3,218.34,7030.0,218.49,219.0,218.3,218.34,7030.0
2024-04-04 12:05:00,218.29,218.79,218.27,218.56,4884.0,218.29,218.79,218.27,218.56,4884.0
2024-04-04 12:10:00,218.44,218.69,218.43,218.43,4529.0,218.44,218.69,218.43,218.43,4529.0
2024-04-04 12:15:00,218.46,218.49,218.38,218.41,2667.0,218.46,218.49,218.38,218.41,2667.0
2024-04-04 12:20:00,218.66,218.85,218.47,218.53,3605.0,218.66,218.85,218.47,218.53,3605.0
2024-04-04 12:25:00,218.55,218.65,218.54,218.56,1350.0,218.55,218.65,218.54,218.56,1350.0
2024-04-04 12:30:00,218.48,218.65,218.39,218.39,3216.0,218.48,218.65,218.39,218.39,3216.0
2024-04-04 12:35:00,218.39,218.63,218.36,218.5,2622.0,218.39,218.63,218.36,218.5,2622.0
2024-04-04 12:40:00,218.39,218.41,218.3,218.4,1241.0,218.39,218.41,218.3,218.4,1241.0
2024-04-04 12:45:00,218.28,218.76,218.28,218.43,6608.0,218.28,218.76,218.28,218.43,6608.0
2024-04-04 12:50:00,218.37,218.4,218.24,218.24,1612.0,218.37,218.4,218.24,218.24,1612.0
2024-04-04 12:55:00,218.4,218.54,218.34,218.43,3356.0,218.4,218.54,218.34,218.43,3356.0
2024-04-04 13:00:00,218.53,218.58,218.39,218.39,1564.0,218.53,218.58,218.39,218.39,1564.0
2024-04-04 13:05:00,218.49,218.49,218.39,218.42,1800.0,218.49,218.49,218.39,218.42,1800.0
2024-04-04 13:10:00,218.4,218.52,218.35,218.39,1700.0,218.4,218.52,218.35,218.39,1700.0
2024-04-04 13:15:00,218.5,218.61,218.45,218.56,1717.0,218.5,218.61,218.45,218.56,1717.0
2024-04-04 13:20:00,218.56,218.71,218.41,218.48,9951.0,218.56,218.71,218.41,218.48,9951.0
2024-04-04 13:25:00,218.41,218.54,218.35,218.4,2008.0,218.41,218.54,218.35,218.4,2008.0
2024-04-04 13:30:00,218.47,218.63,218.4,218.54,5143.0,218.47,218.63,218.4,218.54,5143.0
2024-04-04 13:35:00,218.63,218.76,218.4,218.4,3249.0,218.63,218.76,218.4,218.4,3249.0
2024-04-04 13:40:00,218.48,218.55,218.26,218.27,16487.0,218.48,218.55,218.26,218.27,16487.0
2024-04-04 13:45:00,218.28,218.36,218.05,218.08,7756.0,218.28,218.36,218.05,218.08,7756.0
2024-04-04 13:50:00,218.08,218.36,217.95,218.12,12124.0,218.08,218.36,217.95,218.12,12124.0
2024-04-04 13:55:00,218.24,218.26,217.9,218.01,5257.0,218.24,218.26,217.9,218.01,5257.0
2024-04-04 14:00:00,217.95,218.08,217.84,217.84,6141.0,217.95,218.08,217.84,217.84,6141.0
2024-04-04 14:05:00,217.91,217.98,217.71,217.94,9442.0,217.91,217.98,217.71,217.94,9442.0
2024-04-04 14:10:00,217.78,217.85,217.49,217.7,6455.0,217.78,217.85,217.49,217.7,6455.0
2024-04-04 14:15:00,217.62,217.67,217.46,217.5,4028.0,217.62,217.67,217.46,217.5,4028.0
2024-04-04 14:20:00,217.43,217.73,217.43,217.69,2705.0,217.43,217.73,217.43,217.69,2705.0
2024-04-04 14:25:00,217.67,217.68,217.03,217.17,4279.0,217.67,217.68,217.03,217.17,4279.0
2024-04-04 14:30:00,217.21,217.21,216.74,216.75,5263.0,217.21,217.21,216.74,216.75,5263.0
2024-04-04 14:35:00,216.75,217.24,216.71,217.18,7638.0,216.75,217.24,216.71,217.18,7638.0
2024-04-04 14:40:00,217.08,217.08,216.48,216.48,6245.0,217.08,217.08,216.48,216.48,6245.0
2024-04-04 14:45:00,216.41,216.81,216.34,216.67,6669.0,216.41,216.81,216.34,216.67,6669.0
2024-04-04 14:50:00,216.56,216.58,216.04,216.14,7668.0,216.56,216.58,216.04,216.14,7668.0
2024-04-04 14:55:00,216.13,216.13,215.73,215.73,5252.0,216.13,216.13,215.73,215.73,5252.0
2024-04-04 15:00:00,215.75,215.75,215.29,215.29,4199.0,215.75,215.75,215.29,215.29,4199.0
2024-04-04 15:05:00,215.27,215.74,215.13,215.71,6085.0,215.27,215.74,215.13,215.71,6085.0
2024-04-04 15:10:00,215.72,216.15,215.49,216.08,4979.0,215.72,216.15,215.49,216.08,4979.0
2024-04-04 15:15:00,215.97,216.03,215.69,215.69,4507.0,215.97,216.03,215.69,215.69,4507.0
2024-04-04 15:20:00,215.69,216.13,215.69,215.93,3939.0,215.69,216.13,215.69,215.93,3939.0
2024-04-04 15:25:00,216.0,216.01,215.49,215.5,6000.0,216.0,216.01,215.49,215.5,6000.0
2024-04-04 15:30:00,215.5,215.63,215.13,215.28,16071.0,215.5,215.63,215.13,215.28,16071.0
2024-04-04 15:35:00,215.28,215.28,214.93,214.93,18471.0,215.28,215.28,214.93,214.93,18471.0
2024-04-04 15:40:00,215.03,215.17,214.65,214.78,6088.0,215.03,215.17,214.65,214.78,6088.0
2024-04-04 15:45:00,214.85,215.15,214.74,215.15,12929.0,214.85,215.15,214.74,215.15,12929.0
2024-04-04 15:50:00,215.2,215.23,214.71,215.17,17067.0,215.2,215.23,214.71,215.17,17067.0
2024-04-04 15:55:00,215.15,215.17,214.62,214.81,41443.0,215.15,215.17,214.62,214.81,41443.0
2024-04-05 09:30:00,214.68,214.79,214.16,214.27,8100.0,214.68,214.79,214.16,214.27,8100.0
2024-04-05 09:35:00,214.27,214.79,214.27,214.79,3658.0,214.27,214.79,214.27,214.79,3658.0
2024-04-05 09:40:00,214.56,216.19,214.53,216.19,4212.0,214.56,216.19,214.53,216.19,4212.0
2024-04-05 09:45:00,216.27,216.27,216.0,216.19,6758.0,216.27,216.27,216.0,216.19,6758.0
2024-04-05 09:50:00,216.47,217.26,216.47,217.26,7393.0,216.47,217.26,216.47,217.26,7393.0
2024-04-05 09:55:00,217.19,217.48,217.19,217.48,1200.0,217.19,217.48,217.19,217.48,1200.0
2024-04-05 10:00:00,217.43,217.43,217.12,217.17,1746.0,217.43,217.43,217.12,217.17,1746.0
2024-04-05 10:05:00,217.23,217.34,216.31,216.52,7399.0,217.23,217.34,216.31,216.52,7399.0
2024-04-05 10:10:00,216.53,216.66,215.87,215.87,31800.0,216.53,216.66,215.87,215.87,31800.0
2024-04-05 10:15:00,215.91,215.93,215.36,215.73,9016.0,215.91,215.93,215.36,215.73,9016.0
2024-04-05 10:20:00,215.93,215.93,215.4,215.59,2501.0,215.93,215.93,215.4,215.59,2501.0
2024-04-05 10:25:00,215.59,215.6,214.78,214.99,17142.0,215.59,215.6,214.78,214.99,17142.0
2024-04-05 10:30:00,215.23,215.62,215.03,215.45,5090.0,215.23,215.62,215.03,215.45,5090.0
2024-04-05 10:35:00,215.6,215.78,215.27,215.71,5632.0,215.6,215.78,215.27,215.71,5632.0
2024-04-05 10:40:00,215.76,216.05,215.75,216.02,5221.0,215.76,216.05,215.75,216.02,5221.0
2024-04-05 10:45:00,216.02,216.44,215.94,216.32,3836.0,216.02,216.44,215.94,216.32,3836.0
2024-04-05 10:50:00,216.52,216.55,216.34,216.55,3488.0,216.52,216.55,216.34,216.55,3488.0
2024-04-05 10:55:00,216.71,216.99,216.58,216.95,2301.0,216.71,216.99,216.58,216.95,2301.0
2024-04-05 11:00:00,216.95,216.95,216.45,216.56,4891.0,216.95,216.95,216.45,216.56,4891.0
2024-04-05 11:05:00,216.53,216.69,216.01,216.01,16003.0,216.53,216.69,216.01,216.01,16003.0
2024-04-05 11:10:00,216.25,216.61,216.24,216.51,6770.0,216.25,216.61,216.24,216.51,6770.0
2024-04-05 11:15:00,216.51,216.51,216.05,216.3,15875.0,216.51,216.51,216.05,216.3,15875.0
2024-04-05 11:20:00,216.43,216.49,216.25,216.48,6634.0,216.43,216.49,216.25,216.48,6634.0
2024-04-05 11:25:00,216.39,216.59,216.38,216.5,4608.0,216.39,216.59,216.38,216.5,4608.0
2024-04-05 11:30:00,216.49,216.97,216.48,216.97,1910.0,216.49,216.97,216.48,216.97,1910.0
2024-04-05 11:35:00,216.93,217.16,216.75,217.16,3398.0,216.93,217.16,216.75,217.16,3398.0
2024-04-05 11:40:00,217.07,217.33,216.93,217.23,2723.0,217.07,217.33,216.93,217.23,2723.0
2024-04-05 11:45:00,217.26,217.27,216.98,216.98,1529.0,217.26,217.27,216.98,216.98,1529.0
2024-04-05 11:50:00,217.07,217.24,217.07,217.24,1692.0,217.07,217.24,217.07,217.24,1692.0
2024-04-05 11:55:00,217.32,217.33,217.28,217.29,2128.0,217.32,217.33,217.28,217.29,2128.0
2024-04-05 12:00:00,217.29,217.29,217.06,217.06,832.0,217.29,217.29,217.06,217.06,832.0
2024-04-05 12:05:00,216.82,216.99,216.81,216.93,1745.0,216.82,216.99,216.81,216.93,1745.0
2024-04-05 12:10:00,216.98,216.98,216.84,216.84,210.0,216.98,216.98,216.84,216.84,210.0
2024-04-05 12:15:00,216.84,216.99,216.83,216.95,2100.0,216.84,216.99,216.83,216.95,2100.0
2024-04-05 12:20:00,216.85,216.86,216.73,216.77,2068.0,216.85,216.86,216.73,216.77,2068.0
2024-04-05 12:25:00,216.78,216.85,216.77,216.78,700.0,216.78,216.85,216.77,216.78,700.0
2024-04-05 12:30:00,216.71,216.89,216.62,216.89,1000.0,216.71,216.89,216.62,216.89,1000.0
2024-04-05 12:35:00,217.0,217.05,217.0,217.05,600.0,217.0,217.05,217.0,217.05,600.0
2024-04-05 12:40:00,217.08,217.08,216.84,216.84,3080.0,217.08,217.08,216.84,216.84,3080.0
2024-04-05 12:45:00,216.85,216.87,216.81,216.81,800.0,216.85,216.87,216.81,216.81,800.0
2024-04-05 12:50:00,216.9,217.0,216.81,217.0,3506.0,216.9,217.0,216.81,217.0,3506.0
2024-04-05 12:55:00,217.0,217.21,216.99,217.1,3961.0,217.0,217.21,216.99,217.1,3961.0
2024-04-05 13:00:00,217.07,217.07,216.91,216.92,886.0,217.07,217.07,216.91,216.92,886.0
2024-04-05 13:05:00,216.79,216.79,216.46,216.46,1510.0,216.79,216.79,216.46,216.46,1510.0
2024-04-05 13:10:00,216.49,216.61,216.15,216.24,5835.0,216.49,216.61,216.15,216.24,5835.0
2024-04-05 13:15:00,216.25,216.29,216.16,216.16,988.0,216.25,216.29,216.16,216.16,988.0
2024-04-05 13:20:00,216.25,216.48,216.25,216.39,5238.0,216.25,216.48,216.25,216.39,5238.0
2024-04-05 13:25:00,216.44,216.48,216.21,216.23,2884.0,216.44,216.48,216.21,216.23,2884.0
2024-04-05 13:30:00,216.19,216.29,216.19,216.21,949.0,216.19,216.29,216.19,216.21,949.0
2024-04-05 13:35:00,216.15,216.28,215.97,215.97,1256.0,216.15,216.28,215.97,215.97,1256.0
2024-04-05 13:40:00,216.1,216.19,215.85,216.09,1615.0,216.1,216.19,215.85,216.09,1615.0
2024-04-05 13:45:00,216.09,216.23,215.98,216.23,1507.0,216.09,216.23,215.98,216.23,1507.0
2024-04-05 13:50:00,216.31,216.31,216.09,216.17,1754.0,216.31,216.31,216.09,216.17,1754.0
2024-04-05 13:55:00,216.01,216.02,215.55,215.67,2532.0,216.01,216.02,215.55,215.67,2532.0
2024-04-05 14:00:00,215.42,215.62,215.32,215.5,6194.0,215.42,215.62,215.32,215.5,6194.0
2024-04-05 14:05:00,215.5,216.22,215.5,216.2,12141.0,215.5,216.22,215.5,216.2,12141.0
2024-04-05 14:10:00,216.23,216.23,215.95,216.11,2131.0,216.23,216.23,215.95,216.11,2131.0
2024-04-05 14:15:00,216.12,216.13,216.01,216.02,800.0,216.12,216.13,216.01,216.02,800.0
2024-04-05 14:20:00,216.04,216.22,215.73,215.78,7483.0,216.04,216.22,215.73,215.78,7483.0
2024-04-05 14:25:00,215.63,215.65,215.36,215.5,5061.0,215.63,215.65,215.36,215.5,5061.0
2024-04-05 14:30:00,215.5,215.58,215.36,215.55,4148.0,215.5,215.58,215.36,215.55,4148.0
2024-04-05 14:35:00,215.55,215.68,215.5,215.65,11355.0,215.55,215.68,215.5,215.65,11355.0
2024-04-05 14:40:00,215.64,215.77,215.36,215.64,20287.0,215.64,215.77,215.36,215.64,20287.0
2024-04-05 14:45:00,215.55,215.63,215.31,215.31,3514.0,215.55,215.63,215.31,215.31,3514.0
2024-04-05 14:50:00,215.47,215.57,215.37,215.49,2900.0,215.47,215.57,215.37,215.49,2900.0
2024-04-05 14:55:00,215.5,215.55,215.29,215.42,4447.0,215.5,215.55,215.29,215.42,4447.0
2024-04-05 15:00:00,215.41,215.57,215.4,215.46,4157.0,215.41,215.57,215.4,215.46,4157.0
2024-04-05 15:05:00,215.4,215.47,215.23,215.38,2581.0,215.4,215.47,215.23,215.38,2581.0
2024-04-05 15:10:00,215.45,215.53,215.23,215.52,3446.0,215.45,215.53,215.23,215.52,3446.0
2024-04-05 15:15:00,215.49,215.61,215.49,215.53,15681.0,215.49,215.61,215.49,215.53,15681.0
2024-04-05 15:20:00,215.48,215.5,215.05,215.06,15500.0,215.48,215.5,215.05,215.06,15500.0
2024-04-05 15:25:00,215.01,215.19,215.01,215.09,6513.0,215.01,215.19,215.01,215.09,6513.0
2024-04-05 15:30:00,215.12,215.33,215.05,215.28,12355.0,215.12,215.33,215.05,215.28,12355.0
2024-04-05 15:35:00,215.31,215.31,215.07,215.19,4780.0,215.31,215.31,215.07,215.19,4780.0
2024-04-05 15:40:00,215.23,215.25,214.8,214.8,12245.0,215.23,215.25,214.8,214.8,12245.0
2024-04-05 15:45:00,214.8,214.87,214.58,214.58,16124.0,214.8,214.87,214.58,214.58,16124.0
2024-04-05 15:50:00,214.59,214.59,214.35,214.44,16556.0,214.59,214.59,214.35,214.44,16556.0
2024-04-05 15:55:00,214.45,215.08,214.38,214.61,52541.0,214.45,215.08,214.38,214.61,52541.0
2024-04-08 09:30:00,216.13,216.21,215.6,215.6,8019.0,216.13,216.21,215.6,215.6,8019.0
2024-04-08 09:35:00,216.0,216.0,214.73,214.73,1243.0,216.0,216.0,214.73,214.73,1243.0
2024-04-08 09:40:00,215.06,215.06,213.91,214.49,3550.0,215.06,215.06,213.91,214.49,3550.0
2024-04-08 09:45:00,214.49,215.52,214.48,214.9,11190.0,214.49,215.52,214.48,214.9,11190.0
2024-04-08 09:50:00,215.03,215.58,214.79,215.58,2467.0,215.03,215.58,214.79,215.58,2467.0
2024-04-08 09:55:00,215.25,215.25,214.91,215.18,1500.0,215.25,215.25,214.91,215.18,1500.0
2024-04-08 10:00:00,215.25,215.4,215.03,215.21,1600.0,215.25,215.4,215.03,215.21,1600.0
2024-04-08 10:05:00,215.32,215.84,215.19,215.68,3979.0,215.32,215.84,215.19,215.68,3979.0
2024-04-08 10:10:00,215.91,216.07,215.76,216.07,2429.0,215.91,216.07,215.76,216.07,2429.0
2024-04-08 10:15:00,216.16,216.35,215.79,216.09,15676.0,216.16,216.35,215.79,216.09,15676.0
2024-04-08 10:20:00,216.07,216.15,215.88,215.88,1990.0,216.07,216.15,215.88,215.88,1990.0
2024-04-08 10:25:00,216.0,216.1,215.51,215.52,6019.0,216.0,216.1,215.51,215.52,6019.0
2024-04-08 10:30:00,215.64,215.85,215.53,215.78,6615.0,215.64,215.85,215.53,215.78,6615.0
2024-04-08 10:35:00,215.61,215.66,215.49,215.66,4198.0,215.61,215.66,215.49,215.66,4198.0
2024-04-08 10:40:00,215.74,215.91,215.58,215.59,4525.0,215.74,215.91,215.58,215.59,4525.0
2024-04-08 10:45:00,215.75,215.8,215.63,215.8,304.0,215.75,215.8,215.63,215.8,304.0
2024-04-08 10:50:00,215.81,215.88,215.81,215.86,2535.0,215.81,215.88,215.81,215.86,2535.0
2024-04-08 10:55:00,215.81,216.0,215.81,216.0,5549.0,215.81,216.0,215.81,216.0,5549.0
2024-04-08 11:00:00,216.0,216.02,215.67,216.02,6550.0,216.0,216.02,215.67,216.02,6550.0
2024-04-08 11:05:00,215.9,216.03,215.85,216.02,4100.0,215.9,216.03,215.85,216.02,4100.0
2024-04-08 11:10:00,216.02,216.06,215.93,216.05,2069.0,216.02,216.06,215.93,216.05,2069.0
2024-04-08 11:15:00,215.97,216.03,215.85,215.95,2166.0,215.97,216.03,215.85,215.95,2166.0
2024-04-08 11:20:00,215.96,216.16,215.96,216.06,1502.0,215.96,216.16,215.96,216.06,1502.0
2024-04-08 11:25:00,216.21,216.25,216.03,216.2,2672.0,216.21,216.25,216.03,216.2,2672.0
2024-04-08 11:30:00,215.93,216.0,215.77,215.88,2144.0,215.93,216.0,215.77,215.88,2144.0
2024-04-08 11:35:00,216.03,216.03,215.73,215.93,1900.0,216.03,216.03,215.73,215.93,1900.0
2024-04-08 11:40:00,215.93,216.04,215.92,216.04,441.0,215.93,216.04,215.92,216.04,441.0
2024-04-08 11:45:00,215.77,215.9,215.77,215.84,900.0,215.77,215.9,215.77,215.84,900.0
2024-04-08 11:50:00,215.81,215.85,215.81,215.84,300.0,215.81,215.85,215.81,215.84,300.0
2024-04-08 11:55:00,215.84,216.03,215.71,216.03,2733.0,215.84,216.03,215.71,216.03,2733.0
2024-04-08 12:00:00,215.99,216.01,215.72,215.73,2623.0,215.99,216.01,215.72,215.73,2623.0
2024-04-08 12:05:00,215.83,215.99,215.82,215.99,400.0,215.83,215.99,215.82,215.99,400.0
2024-04-08 12:10:00,215.92,216.0,215.81,215.85,1402.0,215.92,216.0,215.81,215.85,1402.0
2024-04-08 12:15:00,215.97,216.08,215.91,216.05,3182.0,215.97,216.08,215.91,216.05,3182.0
2024-04-08 12:20:00,216.06,216.06,215.77,215.77,1357.0,216.06,216.06,215.77,215.77,1357.0
2024-04-08 12:25:00,215.72,216.04,215.72,216.0,3535.0,215.72,216.04,215.72,216.0,3535.0
2024-04-08 12:30:00,215.95,216.04,215.78,215.9,1898.0,215.95,216.04,215.78,215.9,1898.0
2024-04-08 12:35:00,216.0,216.0,215.88,215.95,879.0,216.0,216.0,215.88,215.95,879.0
2024-04-08 12:40:00,215.96,216.04,215.89,216.02,1100.0,215.96,216.04,215.89,216.02,1100.0
2024-04-08 12:45:00,216.01,216.01,215.75,215.75,1364.0,216.01,216.01,215.75,215.75,1364.0
2024-04-08 12:50:00,215.76,215.92,215.76,215.9,600.0,215.76,215.92,215.76,215.9,600.0
2024-04-08 12:55:00,215.92,216.01,215.82,215.89,1162.0,215.92,216.01,215.82,215.89,1162.0
2024-04-08 13:00:00,215.87,215.89,215.71,215.71,600.0,215.87,215.89,215.71,215.71,600.0
2024-04-08 13:05:00,215.88,215.88,215.63,215.66,2477.0,215.88,215.88,215.63,215.66,2477.0
2024-04-08 13:10:00,215.65,215.65,215.53,215.53,1200.0,215.65,215.65,215.53,215.53,1200.0
2024-04-08 13:15:00,215.61,215.61,215.47,215.53,3763.0,215.61,215.61,215.47,215.53,3763.0
2024-04-08 13:20:00,215.53,215.63,215.46,215.61,4595.0,215.53,215.63,215.46,215.61,4595.0
2024-04-08 13:25:00,215.49,216.07,215.47,215.97,2526.0,215.49,216.07,215.47,215.97,2526.0
2024-04-08 13:30:00,216.02,216.02,215.8,215.86,2775.0,216.02,216.02,215.8,215.86,2775.0
2024-04-08 13:35:00,215.97,215.97,215.62,215.72,2474.0,215.97,215.97,215.62,215.72,2474.0
2024-04-08 13:40:00,215.77,215.79,215.69,215.77,1128.0,215.77,215.79,215.69,215.77,1128.0
2024-04-08 13:45:00,215.76,215.76,215.64,215.74,300.0,215.76,215.76,215.64,215.74,300.0
2024-04-08 13:50:00,215.75,215.86,215.72,215.77,2350.0,215.75,215.86,215.72,215.77,2350.0
2024-04-08 13:55:00,215.77,216.44,215.71,216.33,15053.0,215.77,216.44,215.71,216.33,15053.0
2024-04-08 14:00:00,216.42,216.54,216.08,216.08,3815.0,216.42,216.54,216.08,216.08,3815.0
2024-04-08 14:05:00,216.07,216.21,215.97,216.21,6892.0,216.07,216.21,215.97,216.21,6892.0
2024-04-08 14:10:00,216.2,216.29,216.07,216.29,1193.0,216.2,216.29,216.07,216.29,1193.0
2024-04-08 14:15:00,216.25,216.26,216.08,216.16,1848.0,216.25,216.26,216.08,216.16,1848.0
2024-04-08 14:20:00,216.18,216.18,215.75,215.75,3144.0,216.18,216.18,215.75,215.75,3144.0
2024-04-08 14:25:00,215.81,216.2,215.72,216.2,3390.0,215.81,216.2,215.72,216.2,3390.0
2024-04-08 14:30:00,216.15,216.15,215.91,216.05,4379.0,216.15,216.15,215.91,216.05,4379.0
2024-04-08 14:35:00,216.11,216.11,215.85,216.0,3342.0,216.11,216.11,215.85,216.0,3342.0
2024-04-08 14:40:00,215.96,216.07,215.81,215.87,2194.0,215.96,216.07,215.81,215.87,2194.0
2024-04-08 14:45:00,215.88,215.9,215.68,215.84,3705.0,215.88,215.9,215.68,215.84,3705.0
2024-04-08 14:50:00,215.84,215.89,215.64,215.82,2724.0,215.84,215.89,215.64,215.82,2724.0
2024-04-08 14:55:00,215.9,215.95,215.71,215.84,4715.0,215.9,215.95,215.71,215.84,4715.0
2024-04-08 15:00:00,215.84,215.9,215.67,215.67,3802.0,215.84,215.9,215.67,215.67,3802.0
2024-04-08 15:05:00,215.75,215.97,215.55,215.97,5673.0,215.75,215.97,215.55,215.97,5673.0
2024-04-08 15:10:00,215.97,216.06,215.86,215.86,2214.0,215.97,216.06,215.86,215.86,2214.0
2024-04-08 15:15:00,215.9,215.91,215.84,215.91,2050.0,215.9,215.91,215.84,215.91,2050.0
2024-04-08 15:20:00,215.89,215.94,215.76,215.84,3012.0,215.89,215.94,215.76,215.84,3012.0
2024-04-08 15:25:00,215.9,216.07,215.84,216.07,3212.0,215.9,216.07,215.84,216.07,3212.0
2024-04-08 15:30:00,216.05,216.09,215.88,216.06,4559.0,216.05,216.09,215.88,216.06,4559.0
2024-04-08 15:35:00,216.07,216.07,215.85,215.85,1501.0,216.07,216.07,215.85,215.85,1501.0
2024-04-08 15:40:00,215.85,215.85,215.73,215.76,2741.0,215.85,215.85,215.73,215.76,2741.0
2024-04-08 15:45:00,215.75,215.84,215.7,215.83,14921.0,215.75,215.84,215.7,215.83,14921.0
2024-04-08 15:50:00,215.75,215.9,215.65,215.68,8657.0,215.75,215.9,215.65,215.68,8657.0
2024-04-08 15:55:00,215.65,215.69,214.97,214.97,48504.0,215.65,215.69,214.97,214.97,48504.0
2024-04-09 09:30:00,213.9,215.83,212.3,215.62,44016.0,213.9,215.83,212.3,215.62,44016.0
2024-04-09 09:35:00,215.75,216.74,214.96,215.89,12657.0,215.75,216.74,214.96,215.89,12657.0
2024-04-09 09:40:00,216.27,216.29,215.18,215.27,20891.0,216.27,216.29,215.18,215.27,20891.0
2024-04-09 09:45:00,215.29,216.32,215.15,215.77,17336.0,215.29,216.32,215.15,215.77,17336.0
2024-04-09 09:50:00,215.5,215.56,214.11,214.46,8534.0,215.5,215.56,214.11,214.46,8534.0
2024-04-09 09:55:00,214.42,214.73,213.92,214.62,10435.0,214.42,214.73,213.92,214.62,10435.0
2024-04-09 10:00:00,214.69,215.13,214.66,215.02,18467.0,214.69,215.13,214.66,215.02,18467.0
2024-04-09 10:05:00,214.91,215.01,214.74,214.86,2004.0,214.91,215.01,214.74,214.86,2004.0
2024-04-09 10:10:00,214.74,215.01,214.67,214.91,3095.0,214.74,215.01,214.67,214.91,3095.0
2024-04-09 10:15:00,215.07,215.18,214.63,214.77,3478.0,215.07,215.18,214.63,214.77,3478.0
2024-04-09 10:20:00,214.73,215.72,214.64,215.61,7112.0,214.73,215.72,214.64,215.61,7112.0
2024-04-09 10:25:00,215.61,215.69,214.55,214.56,5691.0,215.61,215.69,214.55,214.56,5691.0
2024-04-09 10:30:00,214.57,214.6,213.88,214.08,5381.0,214.57,214.6,213.88,214.08,5381.0
2024-04-09 10:35:00,213.96,213.97,212.98,212.98,3976.0,213.96,213.97,212.98,212.98,3976.0
2024-04-09 10:40:00,213.05,213.32,212.79,213.15,5449.0,213.05,213.32,212.79,213.15,5449.0
2024-04-09 10:45:00,213.17,213.74,213.14,213.15,8753.0,213.17,213.74,213.14,213.15,8753.0
2024-04-09 10:50:00,213.15,213.22,212.98,213.02,2957.0,213.15,213.22,212.98,213.02,2957.0
2024-04-09 10:55:00,213.02,213.6,212.96,213.6,4638.0,213.02,213.6,212.96,213.6,4638.0
2024-04-09 11:00:00,213.39,213.44,213.15,213.28,6922.0,213.39,213.44,213.15,213.28,6922.0
2024-04-09 11:05:00,213.19,213.46,213.09,213.46,6907.0,213.19,213.46,213.09,213.46,6907.0
2024-04-09 11:10:00,213.46,213.75,213.26,213.75,20699.0,213.46,213.75,213.26,213.75,20699.0
2024-04-09 11:15:00,213.78,213.9,213.51,213.54,16621.0,213.78,213.9,213.51,213.54,16621.0
2024-04-09 11:20:00,213.61,213.68,213.45,213.62,2962.0,213.61,213.68,213.45,213.62,2962.0
2024-04-09 11:25:00,213.62,213.78,213.48,213.51,16293.0,213.62,213.78,213.48,213.51,16293.0
2024-04-09 11:30:00,213.51,213.75,213.46,213.66,8373.0,213.51,213.75,213.46,213.66,8373.0
2024-04-09 11:35:00,213.56,213.92,213.47,213.86,14393.0,213.56,213.92,213.47,213.86,14393.0
2024-04-09 11:40:00,213.78,213.94,213.76,213.91,9224.0,213.78,213.94,213.76,213.91,9224.0
2024-04-09 11:45:00,213.93,214.21,213.87,214.21,27326.0,213.93,214.21,213.87,214.21,27326.0
2024-04-09 11:50:00,214.21,214.34,213.95,214.34,9861.0,214.21,214.34,213.95,214.34,9861.0
2024-04-09 11:55:00,214.34,214.34,213.75,213.75,12224.0,214.34,214.34,213.75,213.75,12224.0
2024-04-09 12:00:00,213.75,213.79,213.33,213.38,2700.0,213.75,213.79,213.33,213.38,2700.0
2024-04-09 12:05:00,213.38,213.38,213.08,213.29,13574.0,213.38,213.38,213.08,213.29,13574.0
2024-04-09 12:10:00,213.26,213.98,213.18,213.98,16017.0,213.26,213.98,213.18,213.98,16017.0
2024-04-09 12:15:00,214.06,214.14,213.62,213.62,9593.0,214.06,214.14,213.62,213.62,9593.0
2024-04-09 12:20:00,213.78,214.06,213.66,214.05,5396.0,213.78,214.06,213.66,214.05,5396.0
2024-04-09 12:25:00,214.06,214.06,213.51,213.87,5711.0,214.06,214.06,213.51,213.87,5711.0
2024-04-09 12:30:00,213.9,214.0,213.82,213.94,4511.0,213.9,214.0,213.82,213.94,4511.0
2024-04-09 12:35:00,213.94,213.94,213.78,213.84,3195.0,213.94,213.94,213.78,213.84,3195.0
2024-04-09 12:40:00,213.77,214.45,213.73,214.45,45185.0,213.77,214.45,213.73,214.45,45185.0
2024-04-09 12:45:00,214.45,214.46,214.2,214.44,6057.0,214.45,214.46,214.2,214.44,6057.0
2024-04-09 12:50:00,214.43,214.45,213.8,213.8,3350.0,214.43,214.45,213.8,213.8,3350.0
2024-04-09 12:55:00,213.88,214.2,213.84,214.08,5921.0,213.88,214.2,213.84,214.08,5921.0
2024-04-09 13:00:00,214.08,214.28,214.01,214.24,13367.0,214.08,214.28,214.01,214.24,13367.0
2024-04-09 13:05:00,214.24,214.58,214.23,214.58,8192.0,214.24,214.58,214.23,214.58,8192.0
2024-04-09 13:10:00,214.58,214.7,214.39,214.42,19642.0,214.58,214.7,214.39,214.42,19642.0
2024-04-09 13:15:00,214.46,214.51,214.42,214.44,7607.0,214.46,214.51,214.42,214.44,7607.0
2024-04-09 13:20:00,214.49,214.7,214.38,214.43,23012.0,214.49,214.7,214.38,214.43,23012.0
2024-04-09 13:25:00,214.4,214.45,214.24,214.32,10885.0,214.4,214.45,214.24,214.32,10885.0
2024-04-09 13:30:00,214.31,214.56,214.24,214.33,15936.0,214.31,214.56,214.24,214.33,15936.0
2024-04-09 13:35:00,214.37,215.03,214.34,215.02,11240.0,214.37,215.03,214.34,215.02,11240.0
2024-04-09 13:40:00,215.02,215.04,214.6,214.66,9998.0,215.02,215.04,214.6,214.66,9998.0
2024-04-09 13:45:00,214.66,214.7,214.5,214.51,8863.0,214.66,214.7,214.5,214.51,8863.0
2024-04-09 13:50:00,214.63,214.71,214.46,214.47,7974.0,214.63,214.71,214.46,214.47,7974.0
2024-04-09 13:55:00,214.48,214.59,214.44,214.57,8480.0,214.48,214.59,214.44,214.57,8480.0
2024-04-09 14:00:00,214.41,214.48,214.2,214.47,5108.0,214.41,214.48,214.2,214.47,5108.0
2024-04-09 14:05:00,214.49,214.5,214.34,214.34,4858.0,214.49,214.5,214.34,214.34,4858.0
2024-04-09 14:10:00,214.41,214.45,214.26,214.38,4536.0,214.41,214.45,214.26,214.38,4536.0
2024-04-09 14:15:00,214.38,214.53,214.27,214.44,9016.0,214.38,214.53,214.27,214.44,9016.0
2024-04-09 14:20:00,214.37,214.53,214.35,214.45,5080.0,214.37,214.53,214.35,214.45,5080.0
2024-04-09 14:25:00,214.53,215.11,214.44,215.01,85208.0,214.53,215.11,214.44,215.01,85208.0
2024-04-09 14:30:00,215.0,215.2,214.73,214.81,9815.0,215.0,215.2,214.73,214.81,9815.0
2024-04-09 14:35:00,214.78,214.83,214.49,214.51,6537.0,214.78,214.83,214.49,214.51,6537.0
2024-04-09 14:40:00,214.46,214.67,214.46,214.61,10153.0,214.46,214.67,214.46,214.61,10153.0
2024-04-09 14:45:00,214.53,215.3,214.51,215.01,8275.0,214.53,215.3,214.51,215.01,8275.0
2024-04-09 14:50:00,215.0,215.15,214.99,215.03,4362.0,215.0,215.15,214.99,215.03,4362.0
2024-04-09 14:55:00,215.02,215.03,214.73,214.74,7430.0,215.02,215.03,214.73,214.74,7430.0
2024-04-09 15:00:00,214.76,214.76,214.41,214.54,6140.0,214.76,214.76,214.41,214.54,6140.0
2024-04-09 15:05:00,214.54,214.68,214.41,214.49,15687.0,214.54,214.68,214.41,214.49,15687.0
2024-04-09 15:10:00,214.53,214.53,214.4,214.46,8020.0,214.53,214.53,214.4,214.46,8020.0
2024-04-09 15:15:00,214.46,214.56,214.43,214.5,16467.0,214.46,214.56,214.43,214.5,16467.0
2024-04-09 15:20:00,214.49,214.59,214.47,214.59,39195.0,214.49,214.59,214.47,214.59,39195.0
2024-04-09 15:25:00,214.59,215.05,214.59,214.96,21668.0,214.59,215.05,214.59,214.96,21668.0
2024-04-09 15:30:00,214.96,215.52,214.84,215.38,45952.0,214.96,215.52,214.84,215.38,45952.0
2024-04-09 15:35:00,215.39,215.39,215.02,215.11,20289.0,215.39,215.39,215.02,215.11,20289.0
2024-04-09 15:40:00,215.15,215.2,215.0,215.04,38766.0,215.15,215.2,215.0,215.04,38766.0
2024-04-09 15:45:00,215.03,215.23,214.97,215.15,53330.0,215.03,215.23,214.97,215.15,53330.0
2024-04-09 15:50:00,215.2,216.17,215.13,216.02,53735.0,215.2,216.17,215.13,216.02,53735.0
2024-04-09 15:55:00,216.07,216.55,215.9,216.54,168879.0,216.07,216.55,215.9,216.54,168879.0
2024-04-10 09:30:00,212.92,214.95,212.92,214.48,25512.0,212.92,214.95,212.92,214.48,25512.0
2024-04-10 09:35:00,214.0,214.0,211.6,211.74,11782.0,214.0,214.0,211.6,211.74,11782.0
2024-04-10 09:40:00,211.71,211.95,210.93,211.11,10743.0,211.71,211.95,210.93,211.11,10743.0
2024-04-10 09:45:00,211.08,211.08,209.67,210.03,8033.0,211.08,211.08,209.67,210.03,8033.0
2024-04-10 09:50:00,209.99,210.83,209.72,210.34,7341.0,209.99,210.83,209.72,210.34,7341.0
2024-04-10 09:55:00,210.54,211.76,210.54,211.76,9638.0,210.54,211.76,210.54,211.76,9638.0
2024-04-10 10:00:00,211.76,211.85,210.66,210.82,7075.0,211.76,211.85,210.66,210.82,7075.0
2024-04-10 10:05:00,211.01,211.55,210.79,211.32,7270.0,211.01,211.55,210.79,211.32,7270.0
2024-04-10 10:10:00,211.7,211.91,211.39,211.49,4789.0,211.7,211.91,211.39,211.49,4789.0
2024-04-10 10:15:00,211.58,212.0,211.39,211.93,10574.0,211.58,212.0,211.39,211.93,10574.0
2024-04-10 10:20:00,211.93,212.31,211.43,211.56,6208.0,211.93,212.31,211.43,211.56,6208.0
2024-04-10 10:25:00,211.55,211.82,211.24,211.72,17185.0,211.55,211.82,211.24,211.72,17185.0
2024-04-10 10:30:00,211.67,211.7,211.26,211.37,10027.0,211.67,211.7,211.26,211.37,10027.0
2024-04-10 10:35:00,211.49,212.24,211.49,212.03,5809.0,211.49,212.24,211.49,212.03,5809.0
2024-04-10 10:40:00,211.99,211.99,211.58,211.65,4821.0,211.99,211.99,211.58,211.65,4821.0
2024-04-10 10:45:00,211.75,212.19,211.75,212.01,10599.0,211.75,212.19,211.75,212.01,10599.0
2024-04-10 10:50:00,212.08,212.12,211.54,211.69,6079.0,212.08,212.12,211.54,211.69,6079.0
2024-04-10 10:55:00,211.57,212.02,211.57,211.92,6128.0,211.57,212.02,211.57,211.92,6128.0
2024-04-10 11:00:00,211.97,212.08,211.72,211.72,2850.0,211.97,212.08,211.72,211.72,2850.0
2024-04-10 11:05:00,211.89,212.12,211.33,211.46,7572.0,211.89,212.12,211.33,211.46,7572.0
2024-04-10 11:10:00,211.39,211.52,211.15,211.49,3339.0,211.39,211.52,211.15,211.49,3339.0
2024-04-10 11:15:00,211.5,211.67,211.0,211.0,3404.0,211.5,211.67,211.0,211.0,3404.0
2024-04-10 11:20:00,211.28,211.62,211.1,211.43,2436.0,211.28,211.62,211.1,211.43,2436.0
2024-04-10 11:25:00,211.29,211.67,211.29,211.53,2091.0,211.29,211.67,211.29,211.53,2091.0
2024-04-10 11:30:00,211.56,211.74,211.28,211.74,2290.0,211.56,211.74,211.28,211.74,2290.0
2024-04-10 11:35:00,211.66,211.76,211.37,211.37,2200.0,211.66,211.76,211.37,211.37,2200.0
2024-04-10 11:40:00,211.19,211.19,210.92,211.05,1200.0,211.19,211.19,210.92,211.05,1200.0
2024-04-10 11:45:00,210.93,211.5,210.93,211.3,8685.0,210.93,211.5,210.93,211.3,8685.0
2024-04-10 11:50:00,211.19,211.37,211.08,211.16,2764.0,211.19,211.37,211.08,211.16,2764.0
2024-04-10 11:55:00,211.16,211.57,211.16,211.42,11597.0,211.16,211.57,211.16,211.42,11597.0
2024-04-10 12:00:00,211.33,211.51,211.26,211.5,3352.0,211.33,211.51,211.26,211.5,3352.0
2024-04-10 12:05:00,211.41,211.51,211.3,211.38,2603.0,211.41,211.51,211.3,211.38,2603.0
2024-04-10 12:10:00,211.49,211.49,210.81,210.81,3247.0,211.49,211.49,210.81,210.81,3247.0
2024-04-10 12:15:00,210.84,211.02,210.82,210.87,1891.0,210.84,211.02,210.82,210.87,1891.0
2024-04-10 12:20:00,210.82,211.08,210.76,211.04,3813.0,210.82,211.08,210.76,211.04,3813.0
2024-04-10 12:25:00,211.3,211.31,211.1,211.1,1505.0,211.3,211.31,211.1,211.1,1505.0
2024-04-10 12:30:00,211.11,211.18,211.0,211.04,1478.0,211.11,211.18,211.0,211.04,1478.0
2024-04-10 12:35:00,211.09,211.22,211.09,211.12,1000.0,211.09,211.22,211.09,211.12,1000.0
2024-04-10 12:40:00,211.1,211.23,211.0,211.08,3103.0,211.1,211.23,211.0,211.08,3103.0
2024-04-10 12:45:00,211.15,211.15,210.82,210.89,2483.0,211.15,211.15,210.82,210.89,2483.0
2024-04-10 12:50:00,210.99,211.26,210.93,211.26,2475.0,210.99,211.26,210.93,211.26,2475.0
2024-04-10 12:55:00,211.41,211.88,211.39,211.78,9615.0,211.41,211.88,211.39,211.78,9615.0
2024-04-10 13:00:00,211.87,212.06,211.03,211.11,12963.0,211.87,212.06,211.03,211.11,12963.0
2024-04-10 13:05:00,210.95,211.21,210.84,211.03,2556.0,210.95,211.21,210.84,211.03,2556.0
2024-04-10 13:10:00,210.85,211.35,210.85,211.35,1200.0,210.85,211.35,210.85,211.35,1200.0
2024-04-10 13:15:00,211.27,211.4,210.97,211.11,7187.0,211.27,211.4,210.97,211.11,7187.0
2024-04-10 13:20:00,211.11,211.58,211.04,211.43,4582.0,211.11,211.58,211.04,211.43,4582.0
2024-04-10 13:25:00,211.5,211.51,211.09,211.09,1211.0,211.5,211.51,211.09,211.09,1211.0
2024-04-10 13:30:00,210.97,211.17,210.63,210.94,5247.0,210.97,211.17,210.63,210.94,5247.0
2024-04-10 13:35:00,210.86,210.86,210.72,210.72,600.0,210.86,210.86,210.72,210.72,600.0
2024-04-10 13:40:00,210.79,210.96,210.72,210.72,2026.0,210.79,210.96,210.72,210.72,2026.0
2024-04-10 13:45:00,210.66,211.07,210.66,211.06,1300.0,210.66,211.07,210.66,211.06,1300.0
2024-04-10 13:50:00,211.09,211.09,210.88,211.06,3049.0,211.09,211.09,210.88,211.06,3049.0
2024-04-10 13:55:00,211.06,211.48,211.0,211.35,4027.0,211.06,211.48,211.0,211.35,4027.0
2024-04-10 14:00:00,211.34,211.52,211.21,211.47,10202.0,211.34,211.52,211.21,211.47,10202.0
2024-04-10 14:05:00,211.43,211.43,211.14,211.23,3653.0,211.43,211.43,211.14,211.23,3653.0
2024-04-10 14:10:00,211.23,211.23,211.1,211.12,4525.0,211.23,211.23,211.1,211.12,4525.0
2024-04-10 14:15:00,211.26,211.36,210.99,210.99,12123.0,211.26,211.36,210.99,210.99,12123.0
2024-04-10 14:20:00,211.06,211.24,210.81,210.81,4901.0,211.06,211.24,210.81,210.81,4901.0
2024-04-10 14:25:00,210.95,211.18,210.82,211.0,5357.0,210.95,211.18,210.82,211.0,5357.0
2024-04-10 14:30:00,211.11,211.19,210.88,211.09,9509.0,211.11,211.19,210.88,211.09,9509.0
2024-04-10 14:35:00,211.1,211.22,210.98,211.21,2831.0,211.1,211.22,210.98,211.21,2831.0
2024-04-10 14:40:00,211.26,211.39,211.26,211.33,3451.0,211.26,211.39,211.26,211.33,3451.0
2024-04-10 14:45:00,211.33,211.43,211.32,211.41,2095.0,211.33,211.43,211.32,211.41,2095.0
2024-04-10 14:50:00,211.33,211.41,211.09,211.09,4269.0,211.33,211.41,211.09,211.09,4269.0
2024-04-10 14:55:00,210.98,211.06,210.8,210.81,4196.0,210.98,211.06,210.8,210.81,4196.0
2024-04-10 15:00:00,210.79,210.98,210.54,210.71,4570.0,210.79,210.98,210.54,210.71,4570.0
2024-04-10 15:05:00,210.76,211.07,210.66,211.04,4664.0,210.76,211.07,210.66,211.04,4664.0
2024-04-10 15:10:00,211.07,211.29,211.03,211.22,9825.0,211.07,211.29,211.03,211.22,9825.0
2024-04-10 15:15:00,211.27,211.55,211.22,211.34,5539.0,211.27,211.55,211.22,211.34,5539.0
2024-04-10 15:20:00,211.34,211.61,211.33,211.53,8863.0,211.34,211.61,211.33,211.53,8863.0
2024-04-10 15:25:00,211.53,211.71,210.99,211.11,14984.0,211.53,211.71,210.99,211.11,14984.0
2024-04-10 15:30:00,211.22,211.23,210.78,210.95,3520.0,211.22,211.23,210.78,210.95,3520.0
2024-04-10 15:35:00,210.97,211.13,210.76,210.82,4037.0,210.97,211.13,210.76,210.82,4037.0
2024-04-10 15:40:00,210.89,211.03,210.87,210.93,7722.0,210.89,211.03,210.87,210.93,7722.0
2024-04-10 15:45:00,210.92,211.06,210.81,211.01,17816.0,210.92,211.06,210.81,211.01,17816.0
2024-04-10 15:50:00,210.95,210.98,210.69,210.72,22196.0,210.95,210.98,210.69,210.72,22196.0
2024-04-10 15:55:00,210.72,211.27,210.67,210.93,84880.0,210.72,211.27,210.67,210.93,84880.0
2024-04-11 09:30:00,212.2,212.52,212.02,212.06,12125.0,212.2,212.52,212.02,212.06,12125.0
2024-04-11 09:35:00,212.22,212.59,211.21,211.64,701.0,212.22,212.59,211.21,211.64,701.0
2024-04-11 09:40:00,211.82,211.82,211.19,211.19,212.0,211.82,211.82,211.19,211.19,212.0
2024-04-11 09:45:00,210.71,210.9,210.13,210.13,3006.0,210.71,210.9,210.13,210.13,3006.0
2024-04-11 09:50:00,210.12,210.52,209.61,210.2,1610.0,210.12,210.52,209.61,210.2,1610.0
2024-04-11 09:55:00,209.88,210.44,209.88,210.02,600.0,209.88,210.44,209.88,210.02,600.0
2024-04-11 10:00:00,209.99,210.0,209.32,209.36,3880.0,209.99,210.0,209.32,209.36,3880.0
2024-04-11 10:05:00,209.37,209.39,208.97,209.39,4876.0,209.37,209.39,208.97,209.39,4876.0
2024-04-11 10:10:00,209.39,209.71,209.29,209.71,1800.0,209.39,209.71,209.29,209.71,1800.0
2024-04-11 10:15:00,209.71,209.71,209.07,209.59,2600.0,209.71,209.71,209.07,209.59,2600.0
2024-04-11 10:20:00,209.58,209.72,209.3,209.32,3800.0,209.58,209.72,209.3,209.32,3800.0
2024-04-11 10:25:00,209.41,209.45,209.22,209.22,3752.0,209.41,209.45,209.22,209.22,3752.0
2024-04-11 10:30:00,209.21,209.55,209.07,209.35,9447.0,209.21,209.55,209.07,209.35,9447.0
2024-04-11 10:35:00,209.3,209.46,209.24,209.33,1823.0,209.3,209.46,209.24,209.33,1823.0
2024-04-11 10:40:00,209.21,209.81,209.21,209.77,5285.0,209.21,209.81,209.21,209.77,5285.0
2024-04-11 10:45:00,209.94,210.83,209.85,210.03,39724.0,209.94,210.83,209.85,210.03,39724.0
2024-04-11 10:50:00,210.17,210.81,210.17,210.61,2037.0,210.17,210.81,210.17,210.61,2037.0
2024-04-11 10:55:00,210.73,210.73,210.13,210.33,3502.0,210.73,210.73,210.13,210.33,3502.0
2024-04-11 11:00:00,210.14,210.43,209.86,210.43,3050.0,210.14,210.43,209.86,210.43,3050.0
2024-04-11 11:05:00,210.23,210.29,209.96,209.96,400.0,210.23,210.29,209.96,209.96,400.0
2024-04-11 11:10:00,210.21,210.59,210.17,210.17,1747.0,210.21,210.59,210.17,210.17,1747.0
2024-04-11 11:15:00,210.34,210.66,210.34,210.38,2114.0,210.34,210.66,210.34,210.38,2114.0
2024-04-11 11:20:00,210.5,210.68,210.4,210.4,3879.0,210.5,210.68,210.4,210.4,3879.0
2024-04-11 11:25:00,210.45,210.45,210.21,210.34,2095.0,210.45,210.45,210.21,210.34,2095.0
2024-04-11 11:30:00,210.36,210.61,210.03,210.03,5248.0,210.36,210.61,210.03,210.03,5248.0
2024-04-11 11:35:00,210.0,210.43,210.0,210.43,3347.0,210.0,210.43,210.0,210.43,3347.0
2024-04-11 11:40:00,210.51,210.71,210.28,210.37,4565.0,210.51,210.71,210.28,210.37,4565.0
2024-04-11 11:45:00,210.48,210.55,210.02,210.02,4778.0,210.48,210.55,210.02,210.02,4778.0
2024-04-11 11:50:00,210.2,210.2,210.05,210.17,606.0,210.2,210.2,210.05,210.17,606.0
2024-04-11 11:55:00,210.17,210.49,210.14,210.48,4506.0,210.17,210.49,210.14,210.48,4506.0
2024-04-11 12:00:00,210.43,210.57,210.3,210.3,5163.0,210.43,210.57,210.3,210.3,5163.0
2024-04-11 12:05:00,210.4,210.53,210.34,210.41,5647.0,210.4,210.53,210.34,210.41,5647.0
2024-04-11 12:10:00,210.41,210.44,210.24,210.3,6101.0,210.41,210.44,210.24,210.3,6101.0
2024-04-11 12:15:00,210.31,210.37,210.13,210.32,5993.0,210.31,210.37,210.13,210.32,5993.0
2024-04-11 12:20:00,210.26,210.84,210.26,210.72,3887.0,210.26,210.84,210.26,210.72,3887.0
2024-04-11 12:25:00,210.63,210.86,210.53,210.59,3658.0,210.63,210.86,210.53,210.59,3658.0
2024-04-11 12:30:00,210.49,210.57,210.37,210.49,1142.0,210.49,210.57,210.37,210.49,1142.0
2024-04-11 12:35:00,210.56,210.76,210.56,210.67,679.0,210.56,210.76,210.56,210.67,679.0
2024-04-11 12:40:00,210.64,210.72,210.27,210.54,6187.0,210.64,210.72,210.27,210.54,6187.0
2024-04-11 12:45:00,210.69,210.69,210.3,210.44,1524.0,210.69,210.69,210.3,210.44,1524.0
2024-04-11 12:50:00,210.45,210.45,210.2,210.21,2572.0,210.45,210.45,210.2,210.21,2572.0
2024-04-11 12:55:00,210.41,210.54,210.22,210.44,4476.0,210.41,210.54,210.22,210.44,4476.0
2024-04-11 13:00:00,210.48,211.1,210.48,211.02,11934.0,210.48,211.1,210.48,211.02,11934.0
2024-04-11 13:05:00,211.03,211.2,211.01,211.11,4751.0,211.03,211.2,211.01,211.11,4751.0
2024-04-11 13:10:00,211.11,211.26,210.96,210.97,18086.0,211.11,211.26,210.96,210.97,18086.0
2024-04-11 13:15:00,210.97,211.26,210.54,211.26,9209.0,210.97,211.26,210.54,211.26,9209.0
2024-04-11 13:20:00,211.31,211.31,210.94,211.03,7807.0,211.31,211.31,210.94,211.03,7807.0
2024-04-11 13:25:00,211.18,211.18,210.95,211.11,7880.0,211.18,211.18,210.95,211.11,7880.0
2024-04-11 13:30:00,210.98,211.09,210.95,211.08,8134.0,210.98,211.09,210.95,211.08,8134.0
2024-04-11 13:35:00,211.07,211.12,210.9,211.02,5587.0,211.07,211.12,210.9,211.02,5587.0
2024-04-11 13:40:00,211.03,211.14,210.72,210.95,53951.0,211.03,211.14,210.72,210.95,53951.0
2024-04-11 13:45:00,211.07,211.2,211.01,211.18,4009.0,211.07,211.2,211.01,211.18,4009.0
2024-04-11 13:50:00,211.17,211.38,211.13,211.31,4906.0,211.17,211.38,211.13,211.31,4906.0
2024-04-11 13:55:00,211.24,211.26,211.1,211.22,10680.0,211.24,211.26,211.1,211.22,10680.0
2024-04-11 14:00:00,211.17,211.61,211.11,211.42,5045.0,211.17,211.61,211.11,211.42,5045.0
2024-04-11 14:05:00,211.68,211.98,211.66,211.66,5097.0,211.68,211.98,211.66,211.66,5097.0
2024-04-11 14:10:00,211.59,211.59,211.38,211.52,1481.0,211.59,211.59,211.38,211.52,1481.0
2024-04-11 14:15:00,211.51,211.8,211.49,211.49,1546.0,211.51,211.8,211.49,211.49,1546.0
2024-04-11 14:20:00,211.6,211.61,211.35,211.58,1756.0,211.6,211.61,211.35,211.58,1756.0
2024-04-11 14:25:00,211.41,211.73,211.41,211.42,1492.0,211.41,211.73,211.41,211.42,1492.0
2024-04-11 14:30:00,211.57,211.65,211.55,211.55,1350.0,211.57,211.65,211.55,211.55,1350.0
2024-04-11 14:35:00,211.79,211.79,211.79,211.79,100.0,211.79,211.79,211.79,211.79,100.0
2024-04-11 14:40:00,211.78,211.98,211.68,211.98,1318.0,211.78,211.98,211.68,211.98,1318.0
2024-04-11 14:45:00,211.78,211.84,211.66,211.66,800.0,211.78,211.84,211.66,211.66,800.0
2024-04-11 14:50:00,211.62,212.04,211.52,211.97,10805.0,211.62,212.04,211.52,211.97,10805.0
2024-04-11 14:55:00,212.1,212.17,211.85,211.96,13810.0,212.1,212.17,211.85,211.96,13810.0
2024-04-11 15:00:00,212.04,212.31,211.99,212.29,7132.0,212.04,212.31,211.99,212.29,7132.0
2024-04-11 15:05:00,212.3,212.4,212.14,212.2,5846.0,212.3,212.4,212.14,212.2,5846.0
2024-04-11 15:10:00,212.23,212.41,211.95,211.95,4867.0,212.23,212.41,211.95,211.95,4867.0
2024-04-11 15:15:00,211.88,212.0,211.77,211.9,2066.0,211.88,212.0,211.77,211.9,2066.0
2024-04-11 15:20:00,211.96,212.07,211.9,212.07,1038.0,211.96,212.07,211.9,212.07,1038.0
2024-04-11 15:25:00,212.01,212.2,211.95,212.0,1747.0,212.01,212.2,211.95,212.0,1747.0
2024-04-11 15:30:00,212.01,212.15,211.97,212.04,2659.0,212.01,212.15,211.97,212.04,2659.0
2024-04-11 15:35:00,212.05,212.09,211.95,212.09,2264.0,212.05,212.09,211.95,212.09,2264.0
2024-04-11 15:40:00,212.0,212.04,211.86,212.02,6807.0,212.0,212.04,211.86,212.02,6807.0
2024-04-11 15:45:00,212.02,212.1,211.6,211.68,8349.0,212.02,212.1,211.6,211.68,8349.0
2024-04-11 15:50:00,211.6,211.63,211.18,211.36,8658.0,211.6,211.63,211.18,211.36,8658.0
2024-04-11 15:55:00,211.32,211.6,211.1,211.11,52508.0,211.32,211.6,211.1,211.11,52508.0
2024-04-12 09:30:00,209.4,209.52,209.0,209.02,13158.0,209.4,209.52,209.0,209.02,13158.0
2024-04-12 09:35:00,209.14,209.15,208.61,208.93,3975.0,209.14,209.15,208.61,208.93,3975.0
2024-04-12 09:40:00,208.67,209.02,208.2,208.76,4225.0,208.67,209.02,208.2,208.76,4225.0
2024-04-12 09:45:00,208.49,208.98,208.06,208.55,36544.0,208.49,208.98,208.06,208.55,36544.0
2024-04-12 09:50:00,208.38,208.41,208.14,208.3,840.0,208.38,208.41,208.14,208.3,840.0
2024-04-12 09:55:00,208.07,208.33,207.73,208.29,21261.0,208.07,208.33,207.73,208.29,21261.0
2024-04-12 10:00:00,208.15,208.15,207.54,207.96,8415.0,208.15,208.15,207.54,207.96,8415.0
2024-04-12 10:05:00,207.99,208.0,207.67,207.78,3416.0,207.99,208.0,207.67,207.78,3416.0
2024-04-12 10:10:00,207.89,207.9,207.89,207.9,1637.0,207.89,207.9,207.89,207.9,1637.0
2024-04-12 10:15:00,207.73,208.07,207.72,208.0,5603.0,207.73,208.07,207.72,208.0,5603.0
2024-04-12 10:20:00,207.83,207.99,207.61,207.88,2096.0,207.83,207.99,207.61,207.88,2096.0
2024-04-12 10:25:00,207.76,207.82,207.66,207.82,1463.0,207.76,207.82,207.66,207.82,1463.0
2024-04-12 10:30:00,207.81,208.11,207.7,208.03,10270.0,207.81,208.11,207.7,208.03,10270.0
2024-04-12 10:35:00,208.08,208.13,207.53,207.65,5319.0,208.08,208.13,207.53,207.65,5319.0
2024-04-12 10:40:00,207.68,207.93,207.66,207.93,1132.0,207.68,207.93,207.66,207.93,1132.0
2024-04-12 10:45:00,207.81,207.81,207.5,207.63,8566.0,207.81,207.81,207.5,207.63,8566.0
2024-04-12 10:50:00,207.63,207.64,207.49,207.58,5038.0,207.63,207.64,207.49,207.58,5038.0
2024-04-12 10:55:00,207.72,207.84,207.47,207.47,7666.0,207.72,207.84,207.47,207.47,7666.0
2024-04-12 11:00:00,207.56,208.33,207.55,208.28,8615.0,207.56,208.33,207.55,208.28,8615.0
2024-04-12 11:05:00,208.09,208.11,207.88,208.05,2218.0,208.09,208.11,207.88,208.05,2218.0
2024-04-12 11:10:00,208.12,208.12,207.94,208.05,1300.0,208.12,208.12,207.94,208.05,1300.0
2024-04-12 11:15:00,207.95,208.16,207.78,208.11,5184.0,207.95,208.16,207.78,208.11,5184.0
2024-04-12 11:20:00,208.16,208.29,208.01,208.01,4586.0,208.16,208.29,208.01,208.01,4586.0
2024-04-12 11:25:00,208.05,208.23,208.04,208.13,6276.0,208.05,208.23,208.04,208.13,6276.0
2024-04-12 11:30:00,208.16,208.46,208.05,208.37,18110.0,208.16,208.46,208.05,208.37,18110.0
2024-04-12 11:35:00,208.43,208.58,208.26,208.26,1531.0,208.43,208.58,208.26,208.26,1531.0
2024-04-12 11:40:00,208.28,208.29,208.17,208.25,900.0,208.28,208.29,208.17,208.25,900.0
2024-04-12 11:45:00,208.11,208.25,208.11,208.25,625.0,208.11,208.25,208.11,208.25,625.0
2024-04-12 11:50:00,208.25,208.25,207.84,207.98,6706.0,208.25,208.25,207.84,207.98,6706.0
2024-04-12 11:55:00,208.02,208.02,207.81,207.81,1614.0,208.02,208.02,207.81,207.81,1614.0
2024-04-12 12:00:00,207.69,207.91,207.65,207.86,6600.0,207.69,207.91,207.65,207.86,6600.0
2024-04-12 12:05:00,207.92,208.05,207.84,207.84,3059.0,207.92,208.05,207.84,207.84,3059.0
2024-04-12 12:10:00,207.84,207.84,207.76,207.8,1202.0,207.84,207.84,207.76,207.8,1202.0
2024-04-12 12:15:00,207.81,207.81,207.43,207.46,8034.0,207.81,207.81,207.43,207.46,8034.0
2024-04-12 12:20:00,207.53,207.94,207.53,207.89,5838.0,207.53,207.94,207.53,207.89,5838.0
2024-04-12 12:25:00,207.95,208.03,207.45,207.58,3259.0,207.95,208.03,207.45,207.58,3259.0
2024-04-12 12:30:00,207.45,207.48,207.37,207.47,1151.0,207.45,207.48,207.37,207.47,1151.0
2024-04-12 12:35:00,207.44,207.44,206.96,206.98,3684.0,207.44,207.44,206.96,206.98,3684.0
2024-04-12 12:40:00,207.13,207.16,206.97,207.05,700.0,207.13,207.16,206.97,207.05,700.0
2024-04-12 12:45:00,206.91,207.0,206.8,207.0,2543.0,206.91,207.0,206.8,207.0,2543.0
2024-04-12 12:50:00,207.0,207.23,206.99,207.23,1107.0,207.0,207.23,206.99,207.23,1107.0
2024-04-12 12:55:00,207.23,207.34,207.21,207.21,1616.0,207.23,207.34,207.21,207.21,1616.0
2024-04-12 13:00:00,207.14,207.14,206.96,207.01,2690.0,207.14,207.14,206.96,207.01,2690.0
2024-04-12 13:05:00,207.1,207.11,206.62,206.63,6747.0,207.1,207.11,206.62,206.63,6747.0
2024-04-12 13:10:00,206.63,207.08,206.63,206.88,5102.0,206.63,207.08,206.63,206.88,5102.0
2024-04-12 13:15:00,207.09,207.09,206.97,207.03,2043.0,207.09,207.09,206.97,207.03,2043.0
2024-04-12 13:20:00,206.93,206.98,206.84,206.86,3772.0,206.93,206.98,206.84,206.86,3772.0
2024-04-12 13:25:00,206.76,206.79,206.52,206.56,1408.0,206.76,206.79,206.52,206.56,1408.0
2024-04-12 13:30:00,206.53,206.62,206.33,206.38,1100.0,206.53,206.62,206.33,206.38,1100.0
2024-04-12 13:35:00,206.38,206.58,206.37,206.43,1100.0,206.38,206.58,206.37,206.43,1100.0
2024-04-12 13:40:00,206.46,206.74,206.41,206.58,1487.0,206.46,206.74,206.41,206.58,1487.0
2024-04-12 13:45:00,206.56,206.85,206.55,206.85,907.0,206.56,206.85,206.55,206.85,907.0
2024-04-12 13:50:00,206.78,206.78,206.62,206.68,1443.0,206.78,206.78,206.62,206.68,1443.0
2024-04-12 13:55:00,206.68,206.92,206.67,206.8,1913.0,206.68,206.92,206.67,206.8,1913.0
2024-04-12 14:00:00,206.62,206.62,206.36,206.48,1502.0,206.62,206.62,206.36,206.48,1502.0
2024-04-12 14:05:00,206.63,206.87,206.63,206.73,1802.0,206.63,206.87,206.63,206.73,1802.0
2024-04-12 14:10:00,206.84,207.08,206.84,206.96,2055.0,206.84,207.08,206.84,206.96,2055.0
2024-04-12 14:15:00,207.1,207.14,206.93,206.93,900.0,207.1,207.14,206.93,206.93,900.0
2024-04-12 14:20:00,206.99,206.99,206.76,206.76,900.0,206.99,206.99,206.76,206.76,900.0
2024-04-12 14:25:00,206.65,206.76,206.54,206.67,4284.0,206.65,206.76,206.54,206.67,4284.0
2024-04-12 14:30:00,206.55,206.56,206.28,206.39,2930.0,206.55,206.56,206.28,206.39,2930.0
2024-04-12 14:35:00,206.39,206.39,206.12,206.15,2255.0,206.39,206.39,206.12,206.15,2255.0
2024-04-12 14:40:00,206.05,206.34,205.86,206.22,2014.0,206.05,206.34,205.86,206.22,2014.0
2024-04-12 14:45:00,206.22,206.25,206.17,206.17,563.0,206.22,206.25,206.17,206.17,563.0
2024-04-12 14:50:00,206.18,206.43,206.12,206.3,2118.0,206.18,206.43,206.12,206.3,2118.0
2024-04-12 14:55:00,206.45,206.45,206.23,206.25,905.0,206.45,206.45,206.23,206.25,905.0
2024-04-12 15:00:00,206.14,206.33,206.03,206.33,3473.0,206.14,206.33,206.03,206.33,3473.0
2024-04-12 15:05:00,206.29,206.38,206.11,206.19,1958.0,206.29,206.38,206.11,206.19,1958.0
2024-04-12 15:10:00,206.24,206.25,205.93,205.93,3334.0,206.24,206.25,205.93,205.93,3334.0
2024-04-12 15:15:00,205.85,205.95,205.75,205.81,6309.0,205.85,205.95,205.75,205.81,6309.0
2024-04-12 15:20:00,205.84,206.05,205.78,205.98,8976.0,205.84,206.05,205.78,205.98,8976.0
2024-04-12 15:25:00,206.04,206.11,205.97,205.98,3377.0,206.04,206.11,205.97,205.98,3377.0
2024-04-12 15:30:00,206.07,206.2,206.02,206.16,10778.0,206.07,206.2,206.02,206.16,10778.0
2024-04-12 15:35:00,206.09,206.09,205.63,205.63,10446.0,206.09,206.09,205.63,205.63,10446.0
2024-04-12 15:40:00,205.71,206.76,205.7,206.63,22846.0,205.71,206.76,205.7,206.63,22846.0
2024-04-12 15:45:00,206.63,206.69,206.37,206.44,11219.0,206.63,206.69,206.37,206.44,11219.0
2024-04-12 15:50:00,206.52,206.79,206.33,206.58,17287.0,206.52,206.79,206.33,206.58,17287.0
2024-04-12 15:55:00,206.63,206.81,206.52,206.62,53196.0,206.63,206.81,206.52,206.62,53196.0
2024-04-15 09:30:00,207.42,208.82,206.76,207.34,12756.0,207.42,208.82,206.76,207.34,12756.0
2024-04-15 09:35:00,207.34,207.55,206.08,207.01,43503.0,207.34,207.55,206.08,207.01,43503.0
2024-04-15 09:40:00,206.71,207.64,206.55,207.0,28902.0,206.71,207.64,206.55,207.0,28902.0
2024-04-15 09:45:00,207.0,207.05,206.68,207.01,15326.0,207.0,207.05,206.68,207.01,15326.0
2024-04-15 09:50:00,207.03,207.1,206.68,206.77,10265.0,207.03,207.1,206.68,206.77,10265.0
2024-04-15 09:55:00,206.89,207.07,206.89,206.96,8312.0,206.89,207.07,206.89,206.96,8312.0
2024-04-15 10:00:00,206.76,206.85,206.64,206.75,10279.0,206.76,206.85,206.64,206.75,10279.0
2024-04-15 10:05:00,206.78,206.78,206.11,206.12,3661.0,206.78,206.78,206.11,206.12,3661.0
2024-04-15 10:10:00,205.89,206.17,205.8,205.85,19976.0,205.89,206.17,205.8,205.85,19976.0
2024-04-15 10:15:00,206.18,206.65,205.79,206.36,15105.0,206.18,206.65,205.79,206.36,15105.0
2024-04-15 10:20:00,205.96,206.01,205.7,206.0,3319.0,205.96,206.01,205.7,206.0,3319.0
2024-04-15 10:25:00,205.85,206.0,205.67,205.79,5226.0,205.85,206.0,205.67,205.79,5226.0
2024-04-15 10:30:00,205.78,206.03,205.62,205.96,4963.0,205.78,206.03,205.62,205.96,4963.0
2024-04-15 10:35:00,205.83,206.03,205.46,205.63,5669.0,205.83,206.03,205.46,205.63,5669.0
2024-04-15 10:40:00,205.63,205.64,205.25,205.25,4274.0,205.63,205.64,205.25,205.25,4274.0
2024-04-15 10:45:00,205.32,205.6,204.94,205.56,4534.0,205.32,205.6,204.94,205.56,4534.0
2024-04-15 10:50:00,205.46,205.47,205.23,205.24,2502.0,205.46,205.47,205.23,205.24,2502.0
2024-04-15 10:55:00,205.17,205.56,205.13,205.13,3823.0,205.17,205.56,205.13,205.13,3823.0
2024-04-15 11:00:00,205.19,205.53,204.76,205.22,12670.0,205.19,205.53,204.76,205.22,12670.0
2024-04-15 11:05:00,205.24,205.24,205.0,205.04,2574.0,205.24,205.24,205.0,205.04,2574.0
2024-04-15 11:10:00,205.05,205.33,204.91,205.13,4190.0,205.05,205.33,204.91,205.13,4190.0
2024-04-15 11:15:00,205.23,205.33,205.06,205.18,3280.0,205.23,205.33,205.06,205.18,3280.0
2024-04-15 11:20:00,205.1,205.32,205.1,205.3,4574.0,205.1,205.32,205.1,205.3,4574.0
2024-04-15 11:25:00,205.2,205.66,205.11,205.35,2834.0,205.2,205.66,205.11,205.35,2834.0
2024-04-15 11:30:00,205.42,205.85,205.42,205.85,800.0,205.42,205.85,205.42,205.85,800.0
2024-04-15 11:35:00,205.93,205.93,205.65,205.78,9980.0,205.93,205.93,205.65,205.78,9980.0
2024-04-15 11:40:00,205.78,205.85,205.6,205.76,3147.0,205.78,205.85,205.6,205.76,3147.0
2024-04-15 11:45:00,205.74,205.81,205.67,205.71,1158.0,205.74,205.81,205.67,205.71,1158.0
2024-04-15 11:50:00,205.64,206.08,205.63,206.01,28192.0,205.64,206.08,205.63,206.01,28192.0
2024-04-15 11:55:00,206.04,206.14,205.62,205.62,10491.0,206.04,206.14,205.62,205.62,10491.0
2024-04-15 12:00:00,205.7,205.79,205.4,205.51,7563.0,205.7,205.79,205.4,205.51,7563.0
2024-04-15 12:05:00,205.52,205.52,205.24,205.45,4503.0,205.52,205.52,205.24,205.45,4503.0
2024-04-15 12:10:00,205.45,205.45,205.18,205.29,3991.0,205.45,205.45,205.18,205.29,3991.0
2024-04-15 12:15:00,205.28,205.29,205.07,205.22,1662.0,205.28,205.29,205.07,205.22,1662.0
2024-04-15 12:20:00,205.19,205.3,205.05,205.09,4206.0,205.19,205.3,205.05,205.09,4206.0
2024-04-15 12:25:00,205.1,205.27,205.0,205.1,1934.0,205.1,205.27,205.0,205.1,1934.0
2024-04-15 12:30:00,205.03,205.11,204.87,205.0,8068.0,205.03,205.11,204.87,205.0,8068.0
2024-04-15 12:35:00,204.99,205.0,204.77,204.79,7500.0,204.99,205.0,204.77,204.79,7500.0
2024-04-15 12:40:00,204.93,205.4,204.92,205.26,5774.0,204.93,205.4,204.92,205.26,5774.0
2024-04-15 12:45:00,205.14,205.38,205.14,205.38,4041.0,205.14,205.38,205.14,205.38,4041.0
2024-04-15 12:50:00,205.33,205.4,205.15,205.16,2376.0,205.33,205.4,205.15,205.16,2376.0
2024-04-15 12:55:00,205.15,205.3,205.06,205.19,7520.0,205.15,205.3,205.06,205.19,7520.0
2024-04-15 13:00:00,205.11,205.46,205.05,205.46,1010.0,205.11,205.46,205.05,205.46,1010.0
2024-04-15 13:05:00,205.67,205.67,205.12,205.13,9650.0,205.67,205.67,205.12,205.13,9650.0
2024-04-15 13:10:00,205.12,205.22,205.1,205.2,4582.0,205.12,205.22,205.1,205.2,4582.0
2024-04-15 13:15:00,205.13,205.13,204.72,204.74,4042.0,205.13,205.13,204.72,204.74,4042.0
2024-04-15 13:20:00,204.54,204.56,203.86,204.05,7348.0,204.54,204.56,203.86,204.05,7348.0
2024-04-15 13:25:00,203.88,203.88,203.63,203.72,2523.0,203.88,203.88,203.63,203.72,2523.0
2024-04-15 13:30:00,203.53,203.59,203.36,203.39,2510.0,203.53,203.59,203.36,203.39,2510.0
2024-04-15 13:35:00,203.39,203.61,203.24,203.27,4155.0,203.39,203.61,203.24,203.27,4155.0
2024-04-15 13:40:00,203.2,203.63,203.15,203.35,4670.0,203.2,203.63,203.15,203.35,4670.0
2024-04-15 13:45:00,203.49,203.49,203.26,203.26,3855.0,203.49,203.49,203.26,203.26,3855.0
2024-04-15 13:50:00,203.15,203.57,203.11,203.56,3536.0,203.15,203.57,203.11,203.56,3536.0
2024-04-15 13:55:00,203.42,203.96,203.42,203.96,2274.0,203.42,203.96,203.42,203.96,2274.0
2024-04-15 14:00:00,203.74,203.84,203.46,203.57,6065.0,203.74,203.84,203.46,203.57,6065.0
2024-04-15 14:05:00,203.6,203.77,203.21,203.21,4749.0,203.6,203.77,203.21,203.21,4749.0
2024-04-15 14:10:00,203.21,203.21,202.74,202.75,7206.0,203.21,203.21,202.74,202.75,7206.0
2024-04-15 14:15:00,202.74,202.85,202.64,202.81,4028.0,202.74,202.85,202.64,202.81,4028.0
2024-04-15 14:20:00,202.81,202.93,202.56,202.6,9350.0,202.81,202.93,202.56,202.6,9350.0
2024-04-15 14:25:00,202.63,202.85,202.54,202.54,5468.0,202.63,202.85,202.54,202.54,5468.0
2024-04-15 14:30:00,202.53,202.74,202.47,202.67,5453.0,202.53,202.74,202.47,202.67,5453.0
2024-04-15 14:35:00,202.76,202.88,202.67,202.7,9026.0,202.76,202.88,202.67,202.7,9026.0
2024-04-15 14:40:00,202.7,202.92,202.62,202.65,9875.0,202.7,202.92,202.62,202.65,9875.0
2024-04-15 14:45:00,202.65,202.75,202.36,202.48,6304.0,202.65,202.75,202.36,202.48,6304.0
2024-04-15 14:50:00,202.5,202.61,202.29,202.33,7550.0,202.5,202.61,202.29,202.33,7550.0
2024-04-15 14:55:00,202.39,202.41,202.09,202.36,5022.0,202.39,202.41,202.09,202.36,5022.0
2024-04-15 15:00:00,202.27,202.44,201.86,201.86,9957.0,202.27,202.44,201.86,201.86,9957.0
2024-04-15 15:05:00,201.84,202.0,201.67,201.83,9416.0,201.84,202.0,201.67,201.83,9416.0
2024-04-15 15:10:00,201.8,201.94,201.67,201.77,8632.0,201.8,201.94,201.67,201.77,8632.0
2024-04-15 15:15:00,201.7,201.95,201.41,201.41,8473.0,201.7,201.95,201.41,201.41,8473.0
2024-04-15 15:20:00,201.42,201.97,201.42,201.84,8953.0,201.42,201.97,201.42,201.84,8953.0
2024-04-15 15:25:00,201.89,202.01,201.72,201.72,6566.0,201.89,202.01,201.72,201.72,6566.0
2024-04-15 15:30:00,201.78,202.21,201.78,202.19,6105.0,201.78,202.21,201.78,202.19,6105.0
2024-04-15 15:35:00,202.1,202.21,201.62,201.62,20744.0,202.1,202.21,201.62,201.62,20744.0
2024-04-15 15:40:00,201.69,201.79,201.28,201.28,17640.0,201.69,201.79,201.28,201.28,17640.0
2024-04-15 15:45:00,201.25,201.56,201.2,201.56,32304.0,201.25,201.56,201.2,201.56,32304.0
2024-04-15 15:50:00,201.59,201.73,201.4,201.73,61646.0,201.59,201.73,201.4,201.73,61646.0
2024-04-15 15:55:00,201.65,201.72,201.3,201.64,86649.0,201.65,201.72,201.3,201.64,86649.0
2024-04-16 09:30:00,200.9,201.74,200.74,201.55,13752.0,200.9,201.74,200.74,201.55,13752.0
2024-04-16 09:35:00,202.36,202.36,201.88,201.96,1430.0,202.36,202.36,201.88,201.96,1430.0
2024-04-16 09:40:00,201.6,201.6,200.66,200.9,5650.0,201.6,201.6,200.66,200.9,5650.0
2024-04-16 09:45:00,201.06,201.42,200.94,201.39,4313.0,201.06,201.42,200.94,201.39,4313.0
2024-04-16 09:50:00,201.6,201.6,201.18,201.32,1659.0,201.6,201.6,201.18,201.32,1659.0
2024-04-16 09:55:00,201.34,201.36,200.96,201.25,5347.0,201.34,201.36,200.96,201.25,5347.0
2024-04-16 10:00:00,201.27,201.61,201.26,201.43,4681.0,201.27,201.61,201.26,201.43,4681.0
2024-04-16 10:05:00,201.5,201.58,201.36,201.36,6569.0,201.5,201.58,201.36,201.36,6569.0
2024-04-16 10:10:00,201.47,201.8,201.3,201.8,5478.0,201.47,201.8,201.3,201.8,5478.0
2024-04-16 10:15:00,201.83,201.94,201.47,201.55,8022.0,201.83,201.94,201.47,201.55,8022.0
2024-04-16 10:20:00,201.45,201.75,201.38,201.55,4106.0,201.45,201.75,201.38,201.55,4106.0
2024-04-16 10:25:00,201.36,201.45,201.17,201.35,1300.0,201.36,201.45,201.17,201.35,1300.0
2024-04-16 10:30:00,201.2,201.27,201.1,201.26,5061.0,201.2,201.27,201.1,201.26,5061.0
2024-04-16 10:35:00,201.25,201.32,201.0,201.14,9695.0,201.25,201.32,201.0,201.14,9695.0
2024-04-16 10:40:00,201.14,201.19,200.7,201.0,38098.0,201.14,201.19,200.7,201.0,38098.0
2024-04-16 10:45:00,201.11,201.89,201.1,201.71,7864.0,201.11,201.89,201.1,201.71,7864.0
2024-04-16 10:50:00,201.63,201.63,201.19,201.37,1596.0,201.63,201.63,201.19,201.37,1596.0
2024-04-16 10:55:00,201.37,201.72,201.37,201.52,6561.0,201.37,201.72,201.37,201.52,6561.0
2024-04-16 11:00:00,201.65,201.77,201.65,201.75,2204.0,201.65,201.77,201.65,201.75,2204.0
2024-04-16 11:05:00,201.61,201.71,201.45,201.71,5011.0,201.61,201.71,201.45,201.71,5011.0
2024-04-16 11:10:00,201.72,201.87,201.65,201.87,13132.0,201.72,201.87,201.65,201.87,13132.0
2024-04-16 11:15:00,201.87,202.22,201.85,201.85,10612.0,201.87,202.22,201.85,201.85,10612.0
2024-04-16 11:20:00,201.83,202.22,201.75,202.22,28099.0,201.83,202.22,201.75,202.22,28099.0
2024-04-16 11:25:00,202.11,202.31,202.09,202.21,4687.0,202.11,202.31,202.09,202.21,4687.0
2024-04-16 11:30:00,202.21,202.21,201.73,201.82,22062.0,202.21,202.21,201.73,201.82,22062.0
2024-04-16 11:35:00,201.75,201.91,201.75,201.91,1594.0,201.75,201.91,201.75,201.91,1594.0
2024-04-16 11:40:00,201.92,202.18,201.85,202.18,7684.0,201.92,202.18,201.85,202.18,7684.0
2024-04-16 11:45:00,202.19,202.21,201.95,202.11,17766.0,202.19,202.21,201.95,202.11,17766.0
2024-04-16 11:50:00,202.15,202.45,202.14,202.38,4761.0,202.15,202.45,202.14,202.38,4761.0
2024-04-16 11:55:00,202.49,202.58,201.87,201.87,10619.0,202.49,202.58,201.87,201.87,10619.0
2024-04-16 12:00:00,201.74,201.74,201.47,201.56,26873.0,201.74,201.74,201.47,201.56,26873.0
2024-04-16 12:05:00,201.48,201.65,201.48,201.6,14967.0,201.48,201.65,201.48,201.6,14967.0
2024-04-16 12:10:00,201.58,201.65,201.48,201.53,6369.0,201.58,201.65,201.48,201.53,6369.0
2024-04-16 12:15:00,201.57,201.57,201.25,201.31,5582.0,201.57,201.57,201.25,201.31,5582.0
2024-04-16 12:20:00,201.3,201.3,201.05,201.09,28104.0,201.3,201.3,201.05,201.09,28104.0
2024-04-16 12:25:00,201.16,201.91,201.15,201.67,4673.0,201.16,201.91,201.15,201.67,4673.0
2024-04-16 12:30:00,201.75,201.76,201.43,201.43,4133.0,201.75,201.76,201.43,201.43,4133.0
2024-04-16 12:35:00,201.34,201.34,201.06,201.19,1941.0,201.34,201.34,201.06,201.19,1941.0
2024-04-16 12:40:00,201.2,201.25,200.65,200.65,15784.0,201.2,201.25,200.65,200.65,15784.0
2024-04-16 12:45:00,200.74,201.1,200.57,201.0,27048.0,200.74,201.1,200.57,201.0,27048.0
2024-04-16 12:50:00,201.05,201.24,201.0,201.04,1833.0,201.05,201.24,201.0,201.04,1833.0
2024-04-16 12:55:00,201.06,201.07,200.72,200.77,12216.0,201.06,201.07,200.72,200.77,12216.0
2024-04-16 13:00:00,200.77,200.77,200.61,200.66,3281.0,200.77,200.77,200.61,200.66,3281.0
2024-04-16 13:05:00,200.57,200.76,200.57,200.75,3738.0,200.57,200.76,200.57,200.75,3738.0
2024-04-16 13:10:00,200.75,200.75,200.58,200.65,2303.0,200.75,200.75,200.58,200.65,2303.0
2024-04-16 13:15:00,200.55,200.73,200.55,200.65,3843.0,200.55,200.73,200.55,200.65,3843.0
2024-04-16 13:20:00,200.57,200.7,200.56,200.7,4786.0,200.57,200.7,200.56,200.7,4786.0
2024-04-16 13:25:00,200.7,201.12,200.62,200.83,28150.0,200.7,201.12,200.62,200.83,28150.0
2024-04-16 13:30:00,200.93,200.93,200.33,200.78,12094.0,200.93,200.93,200.33,200.78,12094.0
2024-04-16 13:35:00,200.78,201.12,200.78,200.84,6039.0,200.78,201.12,200.78,200.84,6039.0
2024-04-16 13:40:00,200.94,201.16,200.76,200.78,11547.0,200.94,201.16,200.76,200.78,11547.0
2024-04-16 13:45:00,200.88,200.9,200.62,200.68,5451.0,200.88,200.9,200.62,200.68,5451.0
2024-04-16 13:50:00,200.69,200.81,200.48,200.63,6436.0,200.69,200.81,200.48,200.63,6436.0
2024-04-16 13:55:00,200.64,200.75,200.63,200.68,3793.0,200.64,200.75,200.63,200.68,3793.0
2024-04-16 14:00:00,200.6,200.68,200.28,200.6,7615.0,200.6,200.68,200.28,200.6,7615.0
2024-04-16 14:05:00,200.77,201.28,200.65,201.13,24281.0,200.77,201.28,200.65,201.13,24281.0
2024-04-16 14:10:00,201.11,201.25,200.74,200.81,9726.0,201.11,201.25,200.74,200.81,9726.0
2024-04-16 14:15:00,200.48,200.48,200.01,200.15,4469.0,200.48,200.48,200.01,200.15,4469.0
2024-04-16 14:20:00,200.15,200.23,199.87,200.13,21910.0,200.15,200.23,199.87,200.13,21910.0
2024-04-16 14:25:00,200.17,200.39,200.0,200.17,11122.0,200.17,200.39,200.0,200.17,11122.0
2024-04-16 14:30:00,200.13,200.42,200.13,200.42,6758.0,200.13,200.42,200.13,200.42,6758.0
2024-04-16 14:35:00,200.46,200.5,200.27,200.3,3850.0,200.46,200.5,200.27,200.3,3850.0
2024-04-16 14:40:00,200.26,200.32,200.11,200.28,2851.0,200.26,200.32,200.11,200.28,2851.0
2024-04-16 14:45:00,200.25,200.29,200.11,200.11,2099.0,200.25,200.29,200.11,200.11,2099.0
2024-04-16 14:50:00,200.19,200.41,200.15,200.39,10919.0,200.19,200.41,200.15,200.39,10919.0
2024-04-16 14:55:00,200.32,200.47,200.28,200.38,4738.0,200.32,200.47,200.28,200.38,4738.0
2024-04-16 15:00:00,200.38,200.45,200.18,200.18,13123.0,200.38,200.45,200.18,200.18,13123.0
2024-04-16 15:05:00,200.16,200.32,200.06,200.12,10468.0,200.16,200.32,200.06,200.12,10468.0
2024-04-16 15:10:00,200.06,200.22,199.99,200.0,12836.0,200.06,200.22,199.99,200.0,12836.0
2024-04-16 15:15:00,199.97,200.03,199.54,199.75,11129.0,199.97,200.03,199.54,199.75,11129.0
2024-04-16 15:20:00,199.75,200.24,199.65,200.11,3842.0,199.75,200.24,199.65,200.11,3842.0
2024-04-16 15:25:00,200.24,200.6,200.21,200.44,4171.0,200.24,200.6,200.21,200.44,4171.0
2024-04-16 15:30:00,200.48,200.59,200.17,200.23,8723.0,200.48,200.59,200.17,200.23,8723.0
2024-04-16 15:35:00,200.21,200.99,200.2,200.9,7608.0,200.21,200.99,200.2,200.9,7608.0
2024-04-16 15:40:00,200.93,201.12,200.87,201.07,13818.0,200.93,201.12,200.87,201.07,13818.0
2024-04-16 15:45:00,201.07,201.22,200.89,200.97,21864.0,201.07,201.22,200.89,200.97,21864.0
2024-04-16 15:50:00,200.93,200.93,200.39,200.59,47832.0,200.93,200.93,200.39,200.59,47832.0
2024-04-16 15:55:00,200.59,200.66,200.12,200.36,109697.0,200.59,200.66,200.12,200.36,109697.0
2024-04-17 09:30:00,200.53,202.32,200.53,201.5,8212.0,200.53,202.32,200.53,201.5,8212.0
2024-04-17 09:35:00,201.49,201.73,200.35,200.35,22815.0,201.49,201.73,200.35,200.35,22815.0
2024-04-17 09:40:00,200.49,201.0,200.48,200.74,1900.0,200.49,201.0,200.48,200.74,1900.0
2024-04-17 09:45:00,200.34,201.32,200.34,200.5,2852.0,200.34,201.32,200.34,200.5,2852.0
2024-04-17 09:50:00,200.87,201.05,200.87,201.04,1400.0,200.87,201.05,200.87,201.04,1400.0
2024-04-17 09:55:00,201.08,201.08,200.4,200.67,2500.0,201.08,201.08,200.4,200.67,2500.0
2024-04-17 10:00:00,200.63,200.63,199.87,199.88,2363.0,200.63,200.63,199.87,199.88,2363.0
2024-04-17 10:05:00,199.74,200.07,199.73,199.91,16619.0,199.74,200.07,199.73,199.91,16619.0
2024-04-17 10:10:00,199.87,199.88,199.28,199.48,7947.0,199.87,199.88,199.28,199.48,7947.0
2024-04-17 10:15:00,199.31,199.49,199.27,199.46,2631.0,199.31,199.49,199.27,199.46,2631.0
2024-04-17 10:20:00,199.29,199.31,198.65,199.14,2716.0,199.29,199.31,198.65,199.14,2716.0
2024-04-17 10:25:00,198.97,199.31,198.96,199.31,4581.0,198.97,199.31,198.96,199.31,4581.0
2024-04-17 10:30:00,199.38,199.5,199.12,199.33,5051.0,199.38,199.5,199.12,199.33,5051.0
2024-04-17 10:35:00,199.2,199.22,198.91,198.99,8077.0,199.2,199.22,198.91,198.99,8077.0
2024-04-17 10:40:00,198.98,199.24,198.93,199.0,3375.0,198.98,199.24,198.93,199.0,3375.0
2024-04-17 10:45:00,199.1,199.5,199.0,199.5,10588.0,199.1,199.5,199.0,199.5,10588.0
2024-04-17 10:50:00,199.29,199.29,198.75,199.08,6201.0,199.29,199.29,198.75,199.08,6201.0
2024-04-17 10:55:00,199.09,199.41,199.09,199.4,1796.0,199.09,199.41,199.09,199.4,1796.0
2024-04-17 11:00:00,199.42,199.78,199.41,199.78,7895.0,199.42,199.78,199.41,199.78,7895.0
2024-04-17 11:05:00,199.74,199.87,199.61,199.77,3405.0,199.74,199.87,199.61,199.77,3405.0
2024-04-17 11:10:00,199.78,200.12,199.77,200.07,6310.0,199.78,200.12,199.77,200.07,6310.0
2024-04-17 11:15:00,200.05,200.16,199.58,199.58,2425.0,200.05,200.16,199.58,199.58,2425.0
2024-04-17 11:20:00,199.67,199.91,199.62,199.89,3324.0,199.67,199.91,199.62,199.89,3324.0
2024-04-17 11:25:00,199.84,200.22,199.68,199.68,7359.0,199.84,200.22,199.68,199.68,7359.0
2024-04-17 11:30:00,199.65,199.65,199.44,199.44,3262.0,199.65,199.65,199.44,199.44,3262.0
2024-04-17 11:35:00,199.64,199.64,199.45,199.49,1992.0,199.64,199.64,199.45,199.49,1992.0
2024-04-17 11:40:00,199.37,199.8,199.32,199.8,3240.0,199.37,199.8,199.32,199.8,3240.0
2024-04-17 11:45:00,199.89,199.9,199.68,199.85,1800.0,199.89,199.9,199.68,199.85,1800.0
2024-04-17 11:50:00,200.0,200.03,199.46,199.87,7528.0,200.0,200.03,199.46,199.87,7528.0
2024-04-17 11:55:00,199.87,200.0,199.83,199.85,1769.0,199.87,200.0,199.83,199.85,1769.0
2024-04-17 12:00:00,199.85,199.92,199.8,199.84,2787.0,199.85,199.92,199.8,199.84,2787.0
2024-04-17 12:05:00,199.69,199.75,199.47,199.62,2373.0,199.69,199.75,199.47,199.62,2373.0
2024-04-17 12:10:00,199.71,200.19,199.71,200.19,813.0,199.71,200.19,199.71,200.19,813.0
2024-04-17 12:15:00,199.98,200.01,199.72,199.72,3180.0,199.98,200.01,199.72,199.72,3180.0
2024-04-17 12:20:00,199.82,199.82,199.64,199.64,808.0,199.82,199.82,199.64,199.64,808.0
2024-04-17 12:25:00,199.77,199.78,199.65,199.71,1003.0,199.77,199.78,199.65,199.71,1003.0
2024-04-17 12:30:00,199.73,199.79,199.63,199.76,1647.0,199.73,199.79,199.63,199.76,1647.0
2024-04-17 12:35:00,199.85,199.86,199.67,199.83,1775.0,199.85,199.86,199.67,199.83,1775.0
2024-04-17 12:40:00,199.9,199.9,199.53,199.53,2086.0,199.9,199.9,199.53,199.53,2086.0
2024-04-17 12:45:00,199.5,199.8,199.29,199.8,3086.0,199.5,199.8,199.29,199.8,3086.0
2024-04-17 12:50:00,199.71,199.76,199.71,199.76,200.0,199.71,199.76,199.71,199.76,200.0
2024-04-17 12:55:00,199.82,199.92,199.59,199.59,1230.0,199.82,199.92,199.59,199.59,1230.0
2024-04-17 13:00:00,199.59,199.78,199.55,199.77,1714.0,199.59,199.78,199.55,199.77,1714.0
2024-04-17 13:05:00,199.8,199.96,199.72,199.94,2091.0,199.8,199.96,199.72,199.94,2091.0
2024-04-17 13:10:00,199.91,199.96,199.9,199.96,500.0,199.91,199.96,199.9,199.96,500.0
2024-04-17 13:15:00,199.94,200.12,199.94,200.09,11985.0,199.94,200.12,199.94,200.09,11985.0
2024-04-17 13:20:00,200.13,200.23,199.84,199.84,4332.0,200.13,200.23,199.84,199.84,4332.0
2024-04-17 13:25:00,199.92,200.14,199.8,200.1,3626.0,199.92,200.14,199.8,200.1,3626.0
2024-04-17 13:30:00,200.11,200.25,200.03,200.06,5945.0,200.11,200.25,200.03,200.06,5945.0
2024-04-17 13:35:00,200.06,200.47,200.06,200.23,3226.0,200.06,200.47,200.06,200.23,3226.0
2024-04-17 13:40:00,200.05,200.17,200.02,200.17,2819.0,200.05,200.17,200.02,200.17,2819.0
2024-04-17 13:45:00,200.17,200.17,199.99,200.04,4025.0,200.17,200.17,199.99,200.04,4025.0
2024-04-17 13:50:00,200.04,200.26,200.03,200.19,8758.0,200.04,200.26,200.03,200.19,8758.0
2024-04-17 13:55:00,200.15,200.47,200.15,200.47,12627.0,200.15,200.47,200.15,200.47,12627.0
2024-04-17 14:00:00,200.49,200.61,200.34,200.45,2789.0,200.49,200.61,200.34,200.45,2789.0
2024-04-17 14:05:00,200.45,200.71,200.35,200.62,4551.0,200.45,200.71,200.35,200.62,4551.0
2024-04-17 14:10:00,200.53,200.72,200.53,200.68,800.0,200.53,200.72,200.53,200.68,800.0
2024-04-17 14:15:00,200.5,200.63,200.23,200.48,2100.0,200.5,200.63,200.23,200.48,2100.0
2024-04-17 14:20:00,200.35,200.49,200.29,200.49,1362.0,200.35,200.49,200.29,200.49,1362.0
2024-04-17 14:25:00,200.44,200.62,200.43,200.62,1100.0,200.44,200.62,200.43,200.62,1100.0
2024-04-17 14:30:00,200.58,200.76,200.39,200.39,1400.0,200.58,200.76,200.39,200.39,1400.0
2024-04-17 14:35:00,200.41,200.41,200.18,200.34,1707.0,200.41,200.41,200.18,200.34,1707.0
2024-04-17 14:40:00,200.81,201.09,200.81,201.09,900.0,200.81,201.09,200.81,201.09,900.0
2024-04-17 14:45:00,201.16,201.16,200.87,200.87,1355.0,201.16,201.16,200.87,200.87,1355.0
2024-04-17 14:50:00,200.86,200.88,200.21,200.55,242746.0,200.86,200.88,200.21,200.55,242746.0
2024-04-17 14:55:00,200.5,200.85,200.18,200.65,8434.0,200.5,200.85,200.18,200.65,8434.0
2024-04-17 15:00:00,200.71,200.98,200.6,200.82,4315.0,200.71,200.98,200.6,200.82,4315.0
2024-04-17 15:05:00,200.82,200.89,200.56,200.74,7056.0,200.82,200.89,200.56,200.74,7056.0
2024-04-17 15:10:00,200.71,200.71,200.22,200.25,11261.0,200.71,200.71,200.22,200.25,11261.0
2024-04-17 15:15:00,200.35,200.6,200.33,200.55,3321.0,200.35,200.6,200.33,200.55,3321.0
2024-04-17 15:20:00,200.63,200.63,200.22,200.25,5616.0,200.63,200.63,200.22,200.25,5616.0
2024-04-17 15:25:00,200.3,200.32,200.05,200.13,4673.0,200.3,200.32,200.05,200.13,4673.0
2024-04-17 15:30:00,200.1,200.29,199.97,200.12,7524.0,200.1,200.29,199.97,200.12,7524.0
2024-04-17 15:35:00,200.05,200.06,199.54,199.56,13136.0,200.05,200.06,199.54,199.56,13136.0
2024-04-17 15:40:00,199.55,199.97,199.4,199.97,8042.0,199.55,199.97,199.4,199.97,8042.0
2024-04-17 15:45:00,199.86,200.08,199.84,199.88,12474.0,199.86,200.08,199.84,199.88,12474.0
2024-04-17 15:50:00,199.88,199.92,199.5,199.75,19336.0,199.88,199.92,199.5,199.75,19336.0
2024-04-17 15:55:00,199.74,199.74,199.11,199.11,55434.0,199.74,199.74,199.11,199.11,55434.0
2024-04-18 09:30:00,199.2,199.2,198.52,198.86,5868.0,199.2,199.2,198.52,198.86,5868.0
2024-04-18 09:35:00,198.8,199.04,198.7,198.88,400.0,198.8,199.04,198.7,198.88,400.0
2024-04-18 09:40:00,198.65,198.78,198.39,198.41,8279.0,198.65,198.78,198.39,198.41,8279.0
2024-04-18 09:45:00,198.25,198.37,197.78,197.8,3258.0,198.25,198.37,197.78,197.8,3258.0
2024-04-18 09:50:00,197.91,198.3,197.56,198.13,4116.0,197.91,198.3,197.56,198.13,4116.0
2024-04-18 09:55:00,198.3,199.11,198.22,198.96,6787.0,198.3,199.11,198.22,198.96,6787.0
2024-04-18 10:00:00,198.95,199.03,198.6,198.93,7120.0,198.95,199.03,198.6,198.93,7120.0
2024-04-18 10:05:00,198.85,199.23,198.73,199.16,2247.0,198.85,199.23,198.73,199.16,2247.0
2024-04-18 10:10:00,199.0,199.91,199.0,199.81,2433.0,199.0,199.91,199.0,199.81,2433.0
2024-04-18 10:15:00,199.64,199.75,199.61,199.64,1841.0,199.64,199.75,199.61,199.64,1841.0
2024-04-18 10:20:00,199.73,200.07,199.44,199.9,3734.0,199.73,200.07,199.44,199.9,3734.0
2024-04-18 10:25:00,200.1,200.4,200.06,200.32,2531.0,200.1,200.4,200.06,200.32,2531.0
2024-04-18 10:30:00,200.52,200.68,200.43,200.55,6486.0,200.52,200.68,200.43,200.55,6486.0
2024-04-18 10:35:00,200.59,200.73,200.21,200.21,15305.0,200.59,200.73,200.21,200.21,15305.0
2024-04-18 10:40:00,200.09,200.23,200.02,200.02,1102.0,200.09,200.23,200.02,200.02,1102.0
2024-04-18 10:45:00,200.08,200.09,199.78,200.0,5873.0,200.08,200.09,199.78,200.0,5873.0
2024-04-18 10:50:00,199.97,199.98,199.97,199.98,371.0,199.97,199.98,199.97,199.98,371.0
2024-04-18 10:55:00,199.9,200.37,199.78,199.78,5758.0,199.9,200.37,199.78,199.78,5758.0
2024-04-18 11:00:00,199.75,200.05,199.74,200.0,10490.0,199.75,200.05,199.74,200.0,10490.0
2024-04-18 11:05:00,200.07,200.46,200.03,200.27,5402.0,200.07,200.46,200.03,200.27,5402.0
2024-04-18 11:10:00,200.25,200.63,200.25,200.37,3476.0,200.25,200.63,200.25,200.37,3476.0
2024-04-18 11:15:00,200.52,201.2,200.51,201.17,7291.0,200.52,201.2,200.51,201.17,7291.0
2024-04-18 11:20:00,201.2,201.49,201.04,201.42,7992.0,201.2,201.49,201.04,201.42,7992.0
2024-04-18 11:25:00,201.53,201.53,200.92,200.92,5508.0,201.53,201.53,200.92,200.92,5508.0
2024-04-18 11:30:00,200.9,200.9,200.69,200.73,4465.0,200.9,200.9,200.69,200.73,4465.0
2024-04-18 11:35:00,200.72,200.74,200.52,200.59,1916.0,200.72,200.74,200.52,200.59,1916.0
2024-04-18 11:40:00,200.5,200.55,200.15,200.55,3580.0,200.5,200.55,200.15,200.55,3580.0
2024-04-18 11:45:00,200.42,200.42,200.34,200.35,500.0,200.42,200.42,200.34,200.35,500.0
2024-04-18 11:50:00,200.35,200.51,200.27,200.32,2082.0,200.35,200.51,200.27,200.32,2082.0
2024-04-18 11:55:00,200.51,200.88,200.51,200.75,6507.0,200.51,200.88,200.51,200.75,6507.0
2024-04-18 12:00:00,200.86,201.23,200.85,200.93,5583.0,200.86,201.23,200.85,200.93,5583.0
2024-04-18 12:05:00,200.94,201.17,200.93,201.09,6469.0,200.94,201.17,200.93,201.09,6469.0
2024-04-18 12:10:00,200.99,201.05,200.91,200.95,3084.0,200.99,201.05,200.91,200.95,3084.0
2024-04-18 12:15:00,201.02,201.24,201.02,201.22,4068.0,201.02,201.24,201.02,201.22,4068.0
2024-04-18 12:20:00,201.22,201.44,201.17,201.36,4141.0,201.22,201.44,201.17,201.36,4141.0
2024-04-18 12:25:00,201.49,201.49,201.06,201.27,7127.0,201.49,201.49,201.06,201.27,7127.0
2024-04-18 12:30:00,201.29,201.51,201.04,201.08,13374.0,201.29,201.51,201.04,201.08,13374.0
2024-04-18 12:35:00,201.08,201.62,201.08,201.28,7326.0,201.08,201.62,201.08,201.28,7326.0
2024-04-18 12:40:00,201.27,201.27,200.99,200.99,3320.0,201.27,201.27,200.99,200.99,3320.0
2024-04-18 12:45:00,201.08,201.08,200.5,200.89,10538.0,201.08,201.08,200.5,200.89,10538.0
2024-04-18 12:50:00,200.89,200.97,200.45,200.52,6405.0,200.89,200.97,200.45,200.52,6405.0
2024-04-18 12:55:00,200.62,200.64,200.46,200.58,2323.0,200.62,200.64,200.46,200.58,2323.0
2024-04-18 13:00:00,200.7,200.91,200.58,200.9,6050.0,200.7,200.91,200.58,200.9,6050.0
2024-04-18 13:05:00,200.81,201.04,200.8,201.0,6400.0,200.81,201.04,200.8,201.0,6400.0
2024-04-18 13:10:00,201.1,201.1,200.69,200.89,9653.0,201.1,201.1,200.69,200.89,9653.0
2024-04-18 13:15:00,201.0,201.01,200.64,200.73,11396.0,201.0,201.01,200.64,200.73,11396.0
2024-04-18 13:20:00,200.78,200.78,200.03,200.03,10371.0,200.78,200.78,200.03,200.03,10371.0
2024-04-18 13:25:00,200.01,200.36,200.01,200.36,2979.0,200.01,200.36,200.01,200.36,2979.0
2024-04-18 13:30:00,200.1,200.15,199.56,199.57,7065.0,200.1,200.15,199.56,199.57,7065.0
2024-04-18 13:35:00,199.72,199.72,199.5,199.65,521.0,199.72,199.72,199.5,199.65,521.0
2024-04-18 13:40:00,199.66,199.72,199.4,199.72,2491.0,199.66,199.72,199.4,199.72,2491.0
2024-04-18 13:45:00,199.66,199.79,199.53,199.79,1469.0,199.66,199.79,199.53,199.79,1469.0
2024-04-18 13:50:00,199.69,199.69,199.16,199.3,2158.0,199.69,199.69,199.16,199.3,2158.0
2024-04-18 13:55:00,199.15,199.3,199.02,199.3,1516.0,199.15,199.3,199.02,199.3,1516.0
2024-04-18 14:00:00,199.13,199.36,199.08,199.29,3674.0,199.13,199.36,199.08,199.29,3674.0
2024-04-18 14:05:00,199.28,199.56,199.25,199.26,7835.0,199.28,199.56,199.25,199.26,7835.0
2024-04-18 14:10:00,199.23,199.29,199.01,199.29,1814.0,199.23,199.29,199.01,199.29,1814.0
2024-04-18 14:15:00,199.29,199.65,199.29,199.62,3217.0,199.29,199.65,199.29,199.62,3217.0
2024-04-18 14:20:00,199.69,199.83,199.61,199.62,1977.0,199.69,199.83,199.61,199.62,1977.0
2024-04-18 14:25:00,199.61,199.9,199.53,199.77,16728.0,199.61,199.9,199.53,199.77,16728.0
2024-04-18 14:30:00,199.76,199.76,199.13,199.13,4500.0,199.76,199.76,199.13,199.13,4500.0
2024-04-18 14:35:00,199.27,199.44,199.26,199.29,2264.0,199.27,199.44,199.26,199.29,2264.0
2024-04-18 14:40:00,199.29,199.65,199.21,199.65,1992.0,199.29,199.65,199.21,199.65,1992.0
2024-04-18 14:45:00,199.44,199.49,199.33,199.49,2720.0,199.44,199.49,199.33,199.49,2720.0
2024-04-18 14:50:00,199.43,199.46,199.27,199.3,5047.0,199.43,199.46,199.27,199.3,5047.0
2024-04-18 14:55:00,199.42,199.44,199.17,199.17,3607.0,199.42,199.44,199.17,199.17,3607.0
2024-04-18 15:00:00,199.2,199.56,199.2,199.4,3188.0,199.2,199.56,199.2,199.4,3188.0
2024-04-18 15:05:00,199.34,199.49,199.21,199.3,3352.0,199.34,199.49,199.21,199.3,3352.0
2024-04-18 15:10:00,199.25,199.5,199.24,199.42,1932.0,199.25,199.5,199.24,199.42,1932.0
2024-04-18 15:15:00,199.39,199.39,199.13,199.32,1795.0,199.39,199.39,199.13,199.32,1795.0
2024-04-18 15:20:00,199.3,199.74,199.13,199.66,4909.0,199.3,199.74,199.13,199.66,4909.0
2024-04-18 15:25:00,199.48,199.55,199.36,199.42,2243.0,199.48,199.55,199.36,199.42,2243.0
2024-04-18 15:30:00,199.44,199.62,199.42,199.58,2468.0,199.44,199.62,199.42,199.58,2468.0
2024-04-18 15:35:00,199.51,199.53,199.19,199.26,5251.0,199.51,199.53,199.19,199.26,5251.0
2024-04-18 15:40:00,199.17,199.42,199.1,199.28,5262.0,199.17,199.42,199.1,199.28,5262.0
2024-04-18 15:45:00,199.32,199.38,199.0,199.23,7399.0,199.32,199.38,199.0,199.23,7399.0
2024-04-18 15:50:00,199.33,199.42,198.85,198.85,11754.0,199.33,199.42,198.85,198.85,11754.0
2024-04-18 15:55:00,198.89,199.55,198.77,199.54,58970.0,198.89,199.55,198.77,199.54,58970.0
2024-04-19 09:30:00,199.35,199.35,198.17,198.17,4200.0,199.35,199.35,198.17,198.17,4200.0
2024-04-19 09:35:00,199.1,199.22,198.97,198.98,600.0,199.1,199.22,198.97,198.98,600.0
2024-04-19 09:40:00,198.75,199.06,198.74,199.02,400.0,198.75,199.06,198.74,199.02,400.0
2024-04-19 09:45:00,199.65,199.65,199.34,199.34,400.0,199.65,199.65,199.34,199.34,400.0
2024-04-19 09:50:00,199.11,199.17,198.75,198.85,3415.0,199.11,199.17,198.75,198.85,3415.0
2024-04-19 09:55:00,198.86,198.89,198.7,198.76,2100.0,198.86,198.89,198.7,198.76,2100.0
2024-04-19 10:00:00,198.64,198.64,198.48,198.48,1604.0,198.64,198.64,198.48,198.48,1604.0
2024-04-19 10:05:00,198.59,198.93,198.58,198.83,6384.0,198.59,198.93,198.58,198.83,6384.0
2024-04-19 10:10:00,198.82,198.96,198.69,198.94,2374.0,198.82,198.96,198.69,198.94,2374.0
2024-04-19 10:15:00,198.92,199.31,198.91,199.19,3398.0,198.92,199.31,198.91,199.19,3398.0
2024-04-19 10:20:00,199.24,199.37,198.82,198.82,7931.0,199.24,199.37,198.82,198.82,7931.0
2024-04-19 10:25:00,198.75,199.09,198.68,199.09,1973.0,198.75,199.09,198.68,199.09,1973.0
2024-04-19 10:30:00,199.0,199.5,198.99,199.44,3576.0,199.0,199.5,198.99,199.44,3576.0
2024-04-19 10:35:00,199.32,199.32,198.69,198.69,400.0,199.32,199.32,198.69,198.69,400.0
2024-04-19 10:40:00,198.63,198.92,198.62,198.92,883.0,198.63,198.92,198.62,198.92,883.0
2024-04-19 10:45:00,199.0,199.01,199.0,199.0,100.0,199.0,199.01,199.0,199.0,100.0
2024-04-19 10:50:00,198.97,198.97,198.67,198.67,700.0,198.97,198.97,198.67,198.67,700.0
2024-04-19 10:55:00,198.49,198.52,198.37,198.5,1700.0,198.49,198.52,198.37,198.5,1700.0
2024-04-19 11:00:00,198.46,198.46,197.99,197.99,1989.0,198.46,198.46,197.99,197.99,1989.0
2024-04-19 11:05:00,198.0,198.36,197.99,198.36,1393.0,198.0,198.36,197.99,198.36,1393.0
2024-04-19 11:10:00,198.39,198.61,198.26,198.48,912.0,198.39,198.61,198.26,198.48,912.0
2024-04-19 11:15:00,198.35,198.41,198.26,198.26,901.0,198.35,198.41,198.26,198.26,901.0
2024-04-19 11:20:00,198.23,198.25,198.12,198.12,300.0,198.23,198.25,198.12,198.12,300.0
2024-04-19 11:25:00,198.17,198.17,197.98,198.05,1000.0,198.17,198.17,197.98,198.05,1000.0
2024-04-19 11:30:00,198.14,198.28,197.95,198.28,3693.0,198.14,198.28,197.95,198.28,3693.0
2024-04-19 11:35:00,198.28,198.66,198.28,198.66,7153.0,198.28,198.66,198.28,198.66,7153.0
2024-04-19 11:40:00,198.75,198.75,198.52,198.52,526.0,198.75,198.75,198.52,198.52,526.0
2024-04-19 11:45:00,198.67,198.86,198.61,198.84,2835.0,198.67,198.86,198.61,198.84,2835.0
2024-04-19 11:50:00,198.81,198.84,198.68,198.84,1000.0,198.81,198.84,198.68,198.84,1000.0
2024-04-19 11:55:00,198.81,198.82,198.35,198.35,1200.0,198.81,198.82,198.35,198.35,1200.0
2024-04-19 12:00:00,198.58,198.58,198.58,198.58,202.0,198.58,198.58,198.58,198.58,202.0
2024-04-19 12:05:00,198.41,198.41,198.22,198.22,500.0,198.41,198.41,198.22,198.22,500.0
2024-04-19 12:10:00,198.31,198.31,198.13,198.16,1004.0,198.31,198.31,198.13,198.16,1004.0
2024-04-19 12:15:00,198.13,198.13,197.81,197.81,1450.0,198.13,198.13,197.81,197.81,1450.0
2024-04-19 12:20:00,197.81,197.93,197.69,197.75,2059.0,197.81,197.93,197.69,197.75,2059.0
2024-04-19 12:25:00,197.7,197.83,197.7,197.75,932.0,197.7,197.83,197.7,197.75,932.0
2024-04-19 12:30:00,197.75,197.81,197.59,197.66,800.0,197.75,197.81,197.59,197.66,800.0
2024-04-19 12:35:00,197.64,197.68,197.5,197.68,2275.0,197.64,197.68,197.5,197.68,2275.0
2024-04-19 12:40:00,197.61,198.12,197.61,198.11,3100.0,197.61,198.12,197.61,198.11,3100.0
2024-04-19 12:45:00,198.21,198.3,198.05,198.21,3252.0,198.21,198.3,198.05,198.21,3252.0
2024-04-19 12:50:00,198.37,198.52,198.3,198.3,3104.0,198.37,198.52,198.3,198.3,3104.0
2024-04-19 12:55:00,198.34,198.56,198.25,198.55,18232.0,198.34,198.56,198.25,198.55,18232.0
2024-04-19 13:00:00,198.61,198.71,198.36,198.45,1200.0,198.61,198.71,198.36,198.45,1200.0
2024-04-19 13:05:00,198.35,198.4,198.29,198.34,1400.0,198.35,198.4,198.29,198.34,1400.0
2024-04-19 13:10:00,198.41,198.63,198.41,198.63,1731.0,198.41,198.63,198.41,198.63,1731.0
2024-04-19 13:15:00,198.46,198.69,198.35,198.58,2000.0,198.46,198.69,198.35,198.58,2000.0
2024-04-19 13:20:00,198.56,198.56,198.39,198.46,600.0,198.56,198.56,198.39,198.46,600.0
2024-04-19 13:25:00,198.53,198.55,198.29,198.29,1993.0,198.53,198.55,198.29,198.29,1993.0
2024-04-19 13:30:00,198.37,198.37,198.26,198.27,400.0,198.37,198.37,198.26,198.27,400.0
2024-04-19 13:35:00,198.33,198.41,198.31,198.41,1000.0,198.33,198.41,198.31,198.41,1000.0
2024-04-19 13:40:00,198.43,198.7,198.41,198.61,1200.0,198.43,198.7,198.41,198.61,1200.0
2024-04-19 13:45:00,198.61,198.9,198.61,198.79,1550.0,198.61,198.9,198.61,198.79,1550.0
2024-04-19 13:50:00,199.04,199.2,199.04,199.2,874.0,199.04,199.2,199.04,199.2,874.0
2024-04-19 13:55:00,199.26,199.29,198.61,198.85,1476.0,199.26,199.29,198.61,198.85,1476.0
2024-04-19 14:00:00,198.65,198.65,198.11,198.11,4931.0,198.65,198.65,198.11,198.11,4931.0
2024-04-19 14:05:00,198.12,198.38,198.07,198.07,3949.0,198.12,198.38,198.07,198.07,3949.0
2024-04-19 14:10:00,197.88,198.01,197.82,197.84,3165.0,197.88,198.01,197.82,197.84,3165.0
2024-04-19 14:15:00,197.84,197.84,197.62,197.65,3301.0,197.84,197.84,197.62,197.65,3301.0
2024-04-19 14:20:00,197.52,197.82,197.29,197.68,11849.0,197.52,197.82,197.29,197.68,11849.0
2024-04-19 14:25:00,197.75,197.77,197.4,197.41,9411.0,197.75,197.77,197.4,197.41,9411.0
2024-04-19 14:30:00,197.41,197.66,197.41,197.52,4891.0,197.41,197.66,197.41,197.52,4891.0
2024-04-19 14:35:00,197.61,197.61,197.09,197.12,6542.0,197.61,197.61,197.09,197.12,6542.0
2024-04-19 14:40:00,197.14,197.46,197.07,197.31,2650.0,197.14,197.46,197.07,197.31,2650.0
2024-04-19 14:45:00,197.34,197.37,197.19,197.35,2128.0,197.34,197.37,197.19,197.35,2128.0
2024-04-19 14:50:00,197.38,197.45,197.12,197.13,1095.0,197.38,197.45,197.12,197.13,1095.0
2024-04-19 14:55:00,197.18,197.38,197.17,197.34,1500.0,197.18,197.38,197.17,197.34,1500.0
2024-04-19 15:00:00,197.34,197.37,197.1,197.21,2500.0,197.34,197.37,197.1,197.21,2500.0
2024-04-19 15:05:00,197.22,197.22,197.03,197.22,3345.0,197.22,197.22,197.03,197.22,3345.0
2024-04-19 15:10:00,197.12,197.56,197.12,197.34,2700.0,197.12,197.56,197.12,197.34,2700.0
2024-04-19 15:15:00,197.5,197.5,197.2,197.42,3170.0,197.5,197.5,197.2,197.42,3170.0
2024-04-19 15:20:00,197.38,197.52,197.31,197.52,2500.0,197.38,197.52,197.31,197.52,2500.0
2024-04-19 15:25:00,197.39,198.08,197.36,197.86,5996.0,197.39,198.08,197.36,197.86,5996.0
2024-04-19 15:30:00,197.83,198.28,197.83,198.14,7010.0,197.83,198.28,197.83,198.14,7010.0
2024-04-19 15:35:00,198.17,198.21,197.83,197.9,6745.0,198.17,198.21,197.83,197.9,6745.0
2024-04-19 15:40:00,197.93,197.98,197.66,197.86,6004.0,197.93,197.98,197.66,197.86,6004.0
2024-04-19 15:45:00,197.78,198.02,197.65,197.95,5714.0,197.78,198.02,197.65,197.95,5714.0
2024-04-19 15:50:00,197.91,198.51,197.8,198.43,10076.0,197.91,198.51,197.8,198.43,10076.0
2024-04-19 15:55:00,198.41,198.52,198.03,198.52,43741.0,198.41,198.52,198.03,198.52,43741.0
2024-04-22 09:30:00,199.39,199.86,198.47,198.47,6425.0,199.39,199.86,198.47,198.47,6425.0
2024-04-22 09:35:00,198.04,198.04,197.72,197.82,900.0,198.04,198.04,197.72,197.82,900.0
2024-04-22 09:40:00,197.88,198.99,197.87,198.99,3062.0,197.88,198.99,197.87,198.99,3062.0
2024-04-22 09:45:00,199.27,199.28,198.73,198.89,3713.0,199.27,199.28,198.73,198.89,3713.0
2024-04-22 09:50:00,199.32,199.54,198.89,199.15,2045.0,199.32,199.54,198.89,199.15,2045.0
2024-04-22 09:55:00,199.2,199.36,198.81,198.81,1392.0,199.2,199.36,198.81,198.81,1392.0
2024-04-22 10:00:00,198.67,198.67,198.66,198.66,200.0,198.67,198.67,198.66,198.66,200.0
2024-04-22 10:05:00,198.87,199.1,198.82,199.09,1144.0,198.87,199.1,198.82,199.09,1144.0
2024-04-22 10:10:00,198.93,198.93,198.62,198.62,500.0,198.93,198.93,198.62,198.62,500.0
2024-04-22 10:15:00,198.69,198.71,198.18,198.6,3654.0,198.69,198.71,198.18,198.6,3654.0
2024-04-22 10:20:00,198.2,198.52,198.06,198.06,1105.0,198.2,198.52,198.06,198.06,1105.0
2024-04-22 10:25:00,198.06,198.06,197.82,197.82,1186.0,198.06,198.06,197.82,197.82,1186.0
2024-04-22 10:30:00,197.88,198.19,197.85,198.19,1042.0,197.88,198.19,197.85,198.19,1042.0
2024-04-22 10:35:00,198.2,198.28,198.15,198.28,1612.0,198.2,198.28,198.15,198.28,1612.0
2024-04-22 10:40:00,198.12,198.25,198.12,198.25,200.0,198.12,198.25,198.12,198.25,200.0
2024-04-22 10:45:00,198.12,198.27,197.89,197.89,3011.0,198.12,198.27,197.89,197.89,3011.0
2024-04-22 10:50:00,197.89,197.91,197.06,197.11,8543.0,197.89,197.91,197.06,197.11,8543.0
2024-04-22 10:55:00,197.12,197.25,196.88,196.9,6800.0,197.12,197.25,196.88,196.9,6800.0
2024-04-22 11:00:00,196.91,197.04,196.85,196.85,2295.0,196.91,197.04,196.85,196.85,2295.0
2024-04-22 11:05:00,196.68,196.68,196.5,196.52,1100.0,196.68,196.68,196.5,196.52,1100.0
2024-04-22 11:10:00,196.4,196.78,196.32,196.75,5600.0,196.4,196.78,196.32,196.75,5600.0
2024-04-22 11:15:00,196.62,196.86,196.47,196.78,3300.0,196.62,196.86,196.47,196.78,3300.0
2024-04-22 11:20:00,196.66,196.89,196.36,196.48,7299.0,196.66,196.89,196.36,196.48,7299.0
2024-04-22 11:25:00,196.63,196.66,196.22,196.38,2231.0,196.63,196.66,196.22,196.38,2231.0
2024-04-22 11:30:00,196.39,196.49,196.32,196.42,1512.0,196.39,196.49,196.32,196.42,1512.0
2024-04-22 11:35:00,196.23,196.29,196.02,196.11,2221.0,196.23,196.29,196.02,196.11,2221.0
2024-04-22 11:40:00,196.02,196.21,195.91,196.0,6393.0,196.02,196.21,195.91,196.0,6393.0
2024-04-22 11:45:00,196.06,196.1,196.0,196.01,3368.0,196.06,196.1,196.0,196.01,3368.0
2024-04-22 11:50:00,196.03,196.3,195.96,196.09,8821.0,196.03,196.3,195.96,196.09,8821.0
2024-04-22 11:55:00,196.13,196.28,196.02,196.13,9121.0,196.13,196.28,196.02,196.13,9121.0
2024-04-22 12:00:00,196.23,196.27,196.01,196.04,12410.0,196.23,196.27,196.01,196.04,12410.0
2024-04-22 12:05:00,196.11,196.15,195.94,196.03,7286.0,196.11,196.15,195.94,196.03,7286.0
2024-04-22 12:10:00,196.04,196.31,195.99,196.18,17033.0,196.04,196.31,195.99,196.18,17033.0
2024-04-22 12:15:00,196.08,196.72,196.04,196.29,14453.0,196.08,196.72,196.04,196.29,14453.0
2024-04-22 12:20:00,196.3,196.48,196.15,196.15,3680.0,196.3,196.48,196.15,196.15,3680.0
2024-04-22 12:25:00,196.13,196.16,195.85,195.85,4615.0,196.13,196.16,195.85,195.85,4615.0
2024-04-22 12:30:00,195.82,195.89,195.61,195.66,1736.0,195.82,195.89,195.61,195.66,1736.0
2024-04-22 12:35:00,195.61,196.04,195.61,196.04,2206.0,195.61,196.04,195.61,196.04,2206.0
2024-04-22 12:40:00,196.07,196.2,196.06,196.06,2029.0,196.07,196.2,196.06,196.06,2029.0
2024-04-22 12:45:00,196.13,196.38,196.13,196.38,5330.0,196.13,196.38,196.13,196.38,5330.0
2024-04-22 12:50:00,196.41,196.6,196.4,196.5,3460.0,196.41,196.6,196.4,196.5,3460.0
2024-04-22 12:55:00,196.39,196.58,196.38,196.58,2187.0,196.39,196.58,196.38,196.58,2187.0
2024-04-22 13:00:00,196.64,196.84,196.58,196.84,2974.0,196.64,196.84,196.58,196.84,2974.0
2024-04-22 13:05:00,196.9,197.1,196.9,197.1,2345.0,196.9,197.1,196.9,197.1,2345.0
2024-04-22 13:10:00,197.11,197.31,197.03,197.25,2771.0,197.11,197.31,197.03,197.25,2771.0
2024-04-22 13:15:00,197.34,197.48,197.25,197.26,1518.0,197.34,197.48,197.25,197.26,1518.0
2024-04-22 13:20:00,197.39,197.57,197.33,197.57,3373.0,197.39,197.57,197.33,197.57,3373.0
2024-04-22 13:25:00,197.51,197.8,197.51,197.8,1831.0,197.51,197.8,197.51,197.8,1831.0
2024-04-22 13:30:00,197.8,197.93,197.7,197.89,3008.0,197.8,197.93,197.7,197.89,3008.0
2024-04-22 13:35:00,197.96,198.08,197.88,198.08,1855.0,197.96,198.08,197.88,198.08,1855.0
2024-04-22 13:40:00,198.04,198.21,198.04,198.17,1500.0,198.04,198.21,198.04,198.17,1500.0
2024-04-22 13:45:00,198.21,198.29,198.11,198.28,2241.0,198.21,198.29,198.11,198.28,2241.0
2024-04-22 13:50:00,198.33,198.55,198.26,198.41,13466.0,198.33,198.55,198.26,198.41,13466.0
2024-04-22 13:55:00,198.47,198.52,198.18,198.45,3946.0,198.47,198.52,198.18,198.45,3946.0
2024-04-22 14:00:00,198.53,198.54,198.37,198.47,1600.0,198.53,198.54,198.37,198.47,1600.0
2024-04-22 14:05:00,198.49,199.09,198.49,199.07,3285.0,198.49,199.09,198.49,199.07,3285.0
2024-04-22 14:10:00,199.18,199.54,199.03,199.45,5300.0,199.18,199.54,199.03,199.45,5300.0
2024-04-22 14:15:00,199.53,199.7,199.4,199.7,4067.0,199.53,199.7,199.4,199.7,4067.0
2024-04-22 14:20:00,199.7,199.9,199.49,199.9,10303.0,199.7,199.9,199.49,199.9,10303.0
2024-04-22 14:25:00,199.9,200.14,199.86,200.14,3046.0,199.9,200.14,199.86,200.14,3046.0
2024-04-22 14:30:00,200.14,200.32,200.05,200.27,4000.0,200.14,200.32,200.05,200.27,4000.0
2024-04-22 14:35:00,200.26,200.47,200.01,200.1,5953.0,200.26,200.47,200.01,200.1,5953.0
2024-04-22 14:40:00,200.0,200.01,199.71,199.87,2646.0,200.0,200.01,199.71,199.87,2646.0
2024-04-22 14:45:00,199.86,199.96,199.75,199.93,2824.0,199.86,199.96,199.75,199.93,2824.0
2024-04-22 14:50:00,199.93,199.96,199.53,199.73,4013.0,199.93,199.96,199.53,199.73,4013.0
2024-04-22 14:55:00,199.73,199.84,199.56,199.65,4067.0,199.73,199.84,199.56,199.65,4067.0
2024-04-22 15:00:00,199.7,199.93,199.7,199.87,2752.0,199.7,199.93,199.7,199.87,2752.0
2024-04-22 15:05:00,199.86,199.89,199.66,199.86,3688.0,199.86,199.89,199.66,199.86,3688.0
2024-04-22 15:10:00,199.84,199.97,199.65,199.74,2901.0,199.84,199.97,199.65,199.74,2901.0
2024-04-22 15:15:00,199.65,199.83,199.65,199.71,3656.0,199.65,199.83,199.65,199.71,3656.0
2024-04-22 15:20:00,199.76,199.76,199.4,199.45,8202.0,199.76,199.76,199.4,199.45,8202.0
2024-04-22 15:25:00,199.42,199.8,199.42,199.67,4676.0,199.42,199.8,199.42,199.67,4676.0
2024-04-22 15:30:00,199.67,199.87,199.3,199.3,8804.0,199.67,199.87,199.3,199.3,8804.0
2024-04-22 15:35:00,199.38,199.47,199.2,199.47,5969.0,199.38,199.47,199.2,199.47,5969.0
2024-04-22 15:40:00,199.47,199.78,199.37,199.78,7524.0,199.47,199.78,199.37,199.78,7524.0
2024-04-22 15:45:00,199.77,200.07,199.73,199.73,12151.0,199.77,200.07,199.73,199.73,12151.0
2024-04-22 15:50:00,199.65,199.79,199.43,199.56,17077.0,199.65,199.79,199.43,199.56,17077.0
2024-04-22 15:55:00,199.59,199.66,199.05,199.16,45311.0,199.59,199.66,199.05,199.16,45311.0
2024-04-23 09:30:00,200.86,202.0,200.86,201.24,9975.0,200.86,202.0,200.86,201.24,9975.0
2024-04-23 09:35:00,201.77,202.5,201.19,201.38,914.0,201.77,202.5,201.19,201.38,914.0
2024-04-23 09:40:00,201.69,201.86,201.43,201.5,500.0,201.69,201.86,201.43,201.5,500.0
2024-04-23 09:45:00,201.79,202.96,201.79,202.96,2854.0,201.79,202.96,201.79,202.96,2854.0
2024-04-23 09:50:00,202.56,203.61,202.56,203.61,2086.0,202.56,203.61,202.56,203.61,2086.0
2024-04-23 09:55:00,204.03,204.07,203.5,203.69,3093.0,204.03,204.07,203.5,203.69,3093.0
2024-04-23 10:00:00,204.12,204.39,203.75,204.39,5213.0,204.12,204.39,203.75,204.39,5213.0
2024-04-23 10:05:00,204.16,204.48,204.12,204.44,18376.0,204.16,204.48,204.12,204.44,18376.0
2024-04-23 10:10:00,204.34,204.71,204.17,204.63,15886.0,204.34,204.71,204.17,204.63,15886.0
2024-04-23 10:15:00,204.63,205.23,204.54,205.08,13644.0,204.63,205.23,204.54,205.08,13644.0
2024-04-23 10:20:00,205.2,205.4,204.64,204.83,12598.0,205.2,205.4,204.64,204.83,12598.0
2024-04-23 10:25:00,204.76,205.28,204.75,205.01,8980.0,204.76,205.28,204.75,205.01,8980.0
2024-04-23 10:30:00,205.07,205.32,204.5,204.51,6407.0,205.07,205.32,204.5,204.51,6407.0
2024-04-23 10:35:00,204.39,204.39,203.72,203.83,1968.0,204.39,204.39,203.72,203.83,1968.0
2024-04-23 10:40:00,203.77,203.77,203.33,203.48,1000.0,203.77,203.77,203.33,203.48,1000.0
2024-04-23 10:45:00,203.33,203.45,202.88,202.88,6314.0,203.33,203.45,202.88,202.88,6314.0
2024-04-23 10:50:00,202.91,203.17,202.88,203.09,4010.0,202.91,203.17,202.88,203.09,4010.0
2024-04-23 10:55:00,203.07,203.19,202.86,202.94,2430.0,203.07,203.19,202.86,202.94,2430.0
2024-04-23 11:00:00,202.95,202.95,202.03,202.19,2441.0,202.95,202.95,202.03,202.19,2441.0
2024-04-23 11:05:00,202.01,202.18,201.94,202.1,1093.0,202.01,202.18,201.94,202.1,1093.0
2024-04-23 11:10:00,202.13,202.74,202.13,202.71,5690.0,202.13,202.74,202.13,202.71,5690.0
2024-04-23 11:15:00,202.78,202.78,202.77,202.77,200.0,202.78,202.78,202.77,202.77,200.0
2024-04-23 11:20:00,202.78,202.79,202.36,202.36,2670.0,202.78,202.79,202.36,202.36,2670.0
2024-04-23 11:25:00,202.75,202.75,202.59,202.59,900.0,202.75,202.75,202.59,202.59,900.0
2024-04-23 11:30:00,202.61,202.61,201.9,201.95,7316.0,202.61,202.61,201.9,201.95,7316.0
2024-04-23 11:35:00,201.89,202.1,201.67,201.9,5532.0,201.89,202.1,201.67,201.9,5532.0
2024-04-23 11:40:00,202.0,202.03,201.89,201.94,2830.0,202.0,202.03,201.89,201.94,2830.0
2024-04-23 11:45:00,201.81,201.81,201.54,201.54,1171.0,201.81,201.81,201.54,201.54,1171.0
2024-04-23 11:50:00,201.59,201.77,201.59,201.74,1900.0,201.59,201.77,201.59,201.74,1900.0
2024-04-23 11:55:00,201.69,201.79,201.55,201.79,2202.0,201.69,201.79,201.55,201.79,2202.0
2024-04-23 12:00:00,201.81,202.21,201.8,202.21,2120.0,201.81,202.21,201.8,202.21,2120.0
2024-04-23 12:05:00,202.2,202.3,202.2,202.28,400.0,202.2,202.3,202.2,202.28,400.0
2024-04-23 12:10:00,202.45,202.66,202.44,202.66,1172.0,202.45,202.66,202.44,202.66,1172.0
2024-04-23 12:15:00,202.59,202.74,202.58,202.74,1400.0,202.59,202.74,202.58,202.74,1400.0
2024-04-23 12:20:00,202.66,203.2,202.66,203.2,2256.0,202.66,203.2,202.66,203.2,2256.0
2024-04-23 12:25:00,203.25,203.86,202.96,202.96,19152.0,203.25,203.86,202.96,202.96,19152.0
2024-04-23 12:30:00,202.84,203.18,202.82,203.1,3006.0,202.84,203.18,202.82,203.1,3006.0
2024-04-23 12:35:00,202.99,203.15,202.77,203.15,1954.0,202.99,203.15,202.77,203.15,1954.0
2024-04-23 12:40:00,203.15,203.28,203.05,203.05,2453.0,203.15,203.28,203.05,203.05,2453.0
2024-04-23 12:45:00,202.97,203.1,202.97,203.05,500.0,202.97,203.1,202.97,203.05,500.0
2024-04-23 12:50:00,203.11,203.23,202.95,202.96,2830.0,203.11,203.23,202.95,202.96,2830.0
2024-04-23 12:55:00,202.82,202.93,202.5,202.76,2903.0,202.82,202.93,202.5,202.76,2903.0
2024-04-23 13:00:00,202.76,202.77,202.6,202.77,3292.0,202.76,202.77,202.6,202.77,3292.0
2024-04-23 13:05:00,202.68,202.88,202.58,202.58,3683.0,202.68,202.88,202.58,202.58,3683.0
2024-04-23 13:10:00,202.44,202.53,202.2,202.4,1326.0,202.44,202.53,202.2,202.4,1326.0
2024-04-23 13:15:00,202.18,202.43,202.12,202.36,1414.0,202.18,202.43,202.12,202.36,1414.0
2024-04-23 13:20:00,202.28,202.37,202.22,202.33,1996.0,202.28,202.37,202.22,202.33,1996.0
2024-04-23 13:25:00,202.25,202.53,202.14,202.53,3395.0,202.25,202.53,202.14,202.53,3395.0
2024-04-23 13:30:00,202.47,202.59,202.35,202.5,1892.0,202.47,202.59,202.35,202.5,1892.0
2024-04-23 13:35:00,202.42,202.57,202.42,202.53,1600.0,202.42,202.57,202.42,202.53,1600.0
2024-04-23 13:40:00,202.53,202.76,202.46,202.71,2334.0,202.53,202.76,202.46,202.71,2334.0
2024-04-23 13:45:00,202.7,202.7,202.53,202.58,1596.0,202.7,202.7,202.53,202.58,1596.0
2024-04-23 13:50:00,202.69,202.79,202.5,202.56,2804.0,202.69,202.79,202.5,202.56,2804.0
2024-04-23 13:55:00,202.6,202.67,202.6,202.67,500.0,202.6,202.67,202.6,202.67,500.0
2024-04-23 14:00:00,202.57,202.9,202.53,202.68,3199.0,202.57,202.9,202.53,202.68,3199.0
2024-04-23 14:05:00,202.75,203.01,202.69,202.78,2291.0,202.75,203.01,202.69,202.78,2291.0
2024-04-23 14:10:00,202.78,202.84,202.52,202.76,1917.0,202.78,202.84,202.52,202.76,1917.0
2024-04-23 14:15:00,202.59,202.86,202.58,202.82,1995.0,202.59,202.86,202.58,202.82,1995.0
2024-04-23 14:20:00,202.82,202.91,202.79,202.79,1475.0,202.82,202.91,202.79,202.79,1475.0
2024-04-23 14:25:00,202.84,202.85,202.64,202.72,2350.0,202.84,202.85,202.64,202.72,2350.0
2024-04-23 14:30:00,202.65,202.65,202.39,202.53,1348.0,202.65,202.65,202.39,202.53,1348.0
2024-04-23 14:35:00,202.49,202.63,202.42,202.63,2652.0,202.49,202.63,202.42,202.63,2652.0
2024-04-23 14:40:00,202.65,202.65,202.53,202.56,800.0,202.65,202.65,202.53,202.56,800.0
2024-04-23 14:45:00,202.47,202.49,202.13,202.13,27512.0,202.47,202.49,202.13,202.13,27512.0
2024-04-23 14:50:00,202.15,202.31,201.99,202.09,5028.0,202.15,202.31,201.99,202.09,5028.0
2024-04-23 14:55:00,202.17,202.31,202.17,202.31,2834.0,202.17,202.31,202.17,202.31,2834.0
2024-04-23 15:00:00,202.33,202.38,202.11,202.2,2860.0,202.33,202.38,202.11,202.2,2860.0
2024-04-23 15:05:00,202.3,202.31,202.21,202.24,1200.0,202.3,202.31,202.21,202.24,1200.0
2024-04-23 15:10:00,202.22,202.43,202.18,202.2,6318.0,202.22,202.43,202.18,202.2,6318.0
2024-04-23 15:15:00,202.18,202.19,202.07,202.16,3140.0,202.18,202.19,202.07,202.16,3140.0
2024-04-23 15:20:00,202.06,202.37,202.06,202.34,4028.0,202.06,202.37,202.06,202.34,4028.0
2024-04-23 15:25:00,202.34,202.36,202.17,202.2,2575.0,202.34,202.36,202.17,202.2,2575.0
2024-04-23 15:30:00,202.19,202.25,202.1,202.2,1948.0,202.19,202.25,202.1,202.2,1948.0
2024-04-23 15:35:00,202.2,202.32,202.13,202.17,3782.0,202.2,202.32,202.13,202.17,3782.0
2024-04-23 15:40:00,202.22,202.31,202.12,202.31,4489.0,202.22,202.31,202.12,202.31,4489.0
2024-04-23 15:45:00,202.31,202.32,201.68,201.88,14394.0,202.31,202.32,201.68,201.88,14394.0
2024-04-23 15:50:00,201.73,201.93,201.54,201.58,17437.0,201.73,201.93,201.54,201.58,17437.0
2024-04-23 15:55:00,201.48,201.52,200.9,201.1,107645.0,201.48,201.52,200.9,201.1,107645.0
2024-04-24 09:30:00,201.17,202.59,200.78,201.2,9655.0,201.17,202.59,200.78,201.2,9655.0
2024-04-24 09:35:00,201.86,202.35,201.5,201.57,2746.0,201.86,202.35,201.5,201.57,2746.0
2024-04-24 09:40:00,201.87,202.0,201.59,201.81,3210.0,201.87,202.0,201.59,201.81,3210.0
2024-04-24 09:45:00,201.94,201.94,201.39,201.56,900.0,201.94,201.94,201.39,201.56,900.0
2024-04-24 09:50:00,201.58,201.85,201.56,201.69,2930.0,201.58,201.85,201.56,201.69,2930.0
2024-04-24 09:55:00,201.54,201.68,200.95,200.96,3306.0,201.54,201.68,200.95,200.96,3306.0
2024-04-24 10:00:00,201.03,201.05,200.32,200.33,1200.0,201.03,201.05,200.32,200.33,1200.0
2024-04-24 10:05:00,200.19,200.81,200.18,200.81,4056.0,200.19,200.81,200.18,200.81,4056.0
2024-04-24 10:10:00,200.83,200.84,200.17,200.3,5540.0,200.83,200.84,200.17,200.3,5540.0
2024-04-24 10:15:00,200.19,200.26,200.04,200.22,1072.0,200.19,200.26,200.04,200.22,1072.0
2024-04-24 10:20:00,200.04,200.42,199.85,200.42,2520.0,200.04,200.42,199.85,200.42,2520.0
2024-04-24 10:25:00,200.39,200.39,200.11,200.31,1580.0,200.39,200.39,200.11,200.31,1580.0
2024-04-24 10:30:00,200.13,200.29,200.06,200.24,1107.0,200.13,200.29,200.06,200.24,1107.0
2024-04-24 10:35:00,200.25,200.25,199.92,199.95,2118.0,200.25,200.25,199.92,199.95,2118.0
2024-04-24 10:40:00,199.73,199.77,199.59,199.73,1001.0,199.73,199.77,199.59,199.73,1001.0
2024-04-24 10:45:00,199.64,199.64,199.34,199.35,6903.0,199.64,199.64,199.34,199.35,6903.0
2024-04-24 10:50:00,199.32,199.79,199.11,199.72,10982.0,199.32,199.79,199.11,199.72,10982.0
2024-04-24 10:55:00,199.76,200.09,199.76,200.09,600.0,199.76,200.09,199.76,200.09,600.0
2024-04-24 11:00:00,200.25,200.25,199.67,199.73,5099.0,200.25,200.25,199.67,199.73,5099.0
2024-04-24 11:05:00,199.7,199.88,199.7,199.88,725.0,199.7,199.88,199.7,199.88,725.0
2024-04-24 11:10:00,199.88,199.88,199.7,199.84,1222.0,199.88,199.88,199.7,199.84,1222.0
2024-04-24 11:15:00,199.86,199.88,199.69,199.85,900.0,199.86,199.88,199.69,199.85,900.0
2024-04-24 11:20:00,199.7,199.71,199.36,199.36,2385.0,199.7,199.71,199.36,199.36,2385.0
2024-04-24 11:25:00,199.41,199.79,199.35,199.78,3872.0,199.41,199.79,199.35,199.78,3872.0
2024-04-24 11:30:00,199.84,200.02,199.83,200.02,200.0,199.84,200.02,199.83,200.02,200.0
2024-04-24 11:35:00,200.05,200.1,199.94,200.09,500.0,200.05,200.1,199.94,200.09,500.0
2024-04-24 11:40:00,200.11,200.11,199.59,199.6,2613.0,200.11,200.11,199.59,199.6,2613.0
2024-04-24 11:45:00,199.66,199.78,199.52,199.68,807.0,199.66,199.78,199.52,199.68,807.0
2024-04-24 11:50:00,199.67,199.75,199.65,199.69,1295.0,199.67,199.75,199.65,199.69,1295.0
2024-04-24 11:55:00,199.86,199.99,199.77,199.95,1198.0,199.86,199.99,199.77,199.95,1198.0
2024-04-24 12:00:00,200.08,200.08,199.68,199.84,5304.0,200.08,200.08,199.68,199.84,5304.0
2024-04-24 12:05:00,199.68,199.78,199.57,199.78,1307.0,199.68,199.78,199.57,199.78,1307.0
2024-04-24 12:10:00,199.67,199.67,199.53,199.53,400.0,199.67,199.67,199.53,199.53,400.0
2024-04-24 12:15:00,199.59,199.98,199.59,199.81,3477.0,199.59,199.98,199.59,199.81,3477.0
2024-04-24 12:20:00,199.81,199.85,199.8,199.84,341.0,199.81,199.85,199.8,199.84,341.0
2024-04-24 12:25:00,199.86,200.05,199.86,200.05,944.0,199.86,200.05,199.86,200.05,944.0
2024-04-24 12:30:00,200.03,200.04,199.62,199.81,5362.0,200.03,200.04,199.62,199.81,5362.0
2024-04-24 12:35:00,199.8,199.92,199.8,199.92,1900.0,199.8,199.92,199.8,199.92,1900.0
2024-04-24 12:40:00,199.86,199.86,199.74,199.85,700.0,199.86,199.86,199.74,199.85,700.0
2024-04-24 12:45:00,199.75,199.95,199.71,199.74,2350.0,199.75,199.95,199.71,199.74,2350.0
2024-04-24 12:50:00,199.92,200.14,199.84,200.05,4269.0,199.92,200.14,199.84,200.05,4269.0
2024-04-24 12:55:00,200.14,200.39,199.94,200.36,10568.0,200.14,200.39,199.94,200.36,10568.0
2024-04-24 13:00:00,200.5,200.52,200.43,200.43,3665.0,200.5,200.52,200.43,200.43,3665.0
2024-04-24 13:05:00,200.53,200.54,200.22,200.25,1762.0,200.53,200.54,200.22,200.25,1762.0
2024-04-24 13:10:00,200.15,200.47,200.15,200.2,727.0,200.15,200.47,200.15,200.2,727.0
2024-04-24 13:15:00,200.38,200.41,200.3,200.41,600.0,200.38,200.41,200.3,200.41,600.0
2024-04-24 13:20:00,200.41,200.66,200.3,200.59,2567.0,200.41,200.66,200.3,200.59,2567.0
2024-04-24 13:25:00,200.71,200.75,200.68,200.75,300.0,200.71,200.75,200.68,200.75,300.0
2024-04-24 13:30:00,200.77,200.95,200.73,200.73,1385.0,200.77,200.95,200.73,200.73,1385.0
2024-04-24 13:35:00,200.84,200.94,200.69,200.8,1666.0,200.84,200.94,200.69,200.8,1666.0
2024-04-24 13:40:00,200.72,200.76,200.7,200.75,400.0,200.72,200.76,200.7,200.75,400.0
2024-04-24 13:45:00,200.96,201.04,200.78,200.9,3039.0,200.96,201.04,200.78,200.9,3039.0
2024-04-24 13:50:00,200.74,200.86,200.67,200.71,600.0,200.74,200.86,200.67,200.71,600.0
2024-04-24 13:55:00,200.83,200.92,200.78,200.92,1801.0,200.83,200.92,200.78,200.92,1801.0
2024-04-24 14:00:00,200.91,200.91,200.67,200.71,1590.0,200.91,200.91,200.67,200.71,1590.0
2024-04-24 14:05:00,200.67,200.81,200.48,200.81,2816.0,200.67,200.81,200.48,200.81,2816.0
2024-04-24 14:10:00,200.63,200.73,200.37,200.37,1518.0,200.63,200.73,200.37,200.37,1518.0
2024-04-24 14:15:00,200.35,201.05,200.28,200.95,4896.0,200.35,201.05,200.28,200.95,4896.0
2024-04-24 14:20:00,200.91,200.92,200.8,200.91,1183.0,200.91,200.92,200.8,200.91,1183.0
2024-04-24 14:25:00,200.81,200.94,200.71,200.77,1200.0,200.81,200.94,200.71,200.77,1200.0
2024-04-24 14:30:00,200.65,200.82,200.59,200.72,1015.0,200.65,200.82,200.59,200.72,1015.0
2024-04-24 14:35:00,200.7,201.06,200.69,201.03,2274.0,200.7,201.06,200.69,201.03,2274.0
2024-04-24 14:40:00,200.93,201.01,200.84,200.84,1512.0,200.93,201.01,200.84,200.84,1512.0
2024-04-24 14:45:00,200.88,200.9,200.73,200.73,1865.0,200.88,200.9,200.73,200.73,1865.0
2024-04-24 14:50:00,200.78,201.03,200.77,201.03,2591.0,200.78,201.03,200.77,201.03,2591.0
2024-04-24 14:55:00,201.09,201.77,201.01,201.68,6559.0,201.09,201.77,201.01,201.68,6559.0
2024-04-24 15:00:00,201.57,201.64,201.02,201.17,6972.0,201.57,201.64,201.02,201.17,6972.0
2024-04-24 15:05:00,201.11,201.11,200.72,200.83,2200.0,201.11,201.11,200.72,200.83,2200.0
2024-04-24 15:10:00,200.81,200.96,200.8,200.85,1113.0,200.81,200.96,200.8,200.85,1113.0
2024-04-24 15:15:00,200.75,200.79,200.57,200.59,2985.0,200.75,200.79,200.57,200.59,2985.0
2024-04-24 15:20:00,200.6,200.93,200.6,200.89,2500.0,200.6,200.93,200.6,200.89,2500.0
2024-04-24 15:25:00,200.9,200.97,200.8,200.8,2914.0,200.9,200.97,200.8,200.8,2914.0
2024-04-24 15:30:00,200.81,200.97,200.77,200.95,2521.0,200.81,200.97,200.77,200.95,2521.0
2024-04-24 15:35:00,200.95,200.95,200.58,200.65,3036.0,200.95,200.95,200.58,200.65,3036.0
2024-04-24 15:40:00,200.65,200.72,200.58,200.61,2626.0,200.65,200.72,200.58,200.61,2626.0
2024-04-24 15:45:00,200.61,200.79,200.37,200.56,9124.0,200.61,200.79,200.37,200.56,9124.0
2024-04-24 15:50:00,200.52,201.04,200.4,201.03,11937.0,200.52,201.04,200.4,201.03,11937.0
2024-04-24 15:55:00,201.0,201.05,200.38,200.4,40243.0,201.0,201.05,200.38,200.4,40243.0
2024-04-25 09:30:00,195.22,197.6,194.46,195.5,22129.0,195.22,197.6,194.46,195.5,22129.0
2024-04-25 09:35:00,195.5,195.95,194.73,194.99,8507.0,195.5,195.95,194.73,194.99,8507.0
2024-04-25 09:40:00,195.21,195.72,195.01,195.35,5730.0,195.21,195.72,195.01,195.35,5730.0
2024-04-25 09:45:00,195.54,195.72,195.02,195.52,9669.0,195.54,195.72,195.02,195.52,9669.0
2024-04-25 09:50:00,195.52,197.5,195.51,197.45,10558.0,195.52,197.5,195.51,197.45,10558.0
2024-04-25 09:55:00,197.58,197.81,197.09,197.39,2640.0,197.58,197.81,197.09,197.39,2640.0
2024-04-25 10:00:00,197.38,197.76,196.99,197.0,5688.0,197.38,197.76,196.99,197.0,5688.0
2024-04-25 10:05:00,197.24,197.62,197.24,197.59,748.0,197.24,197.62,197.24,197.59,748.0
2024-04-25 10:10:00,197.83,198.57,197.62,197.81,7128.0,197.83,198.57,197.62,197.81,7128.0
2024-04-25 10:15:00,198.09,198.36,197.99,197.99,5850.0,198.09,198.36,197.99,197.99,5850.0
2024-04-25 10:20:00,198.16,198.33,197.91,197.92,1030.0,198.16,198.33,197.91,197.92,1030.0
2024-04-25 10:25:00,198.11,198.21,197.74,197.98,3216.0,198.11,198.21,197.74,197.98,3216.0
2024-04-25 10:30:00,197.78,198.12,197.48,197.49,2405.0,197.78,198.12,197.48,197.49,2405.0
2024-04-25 10:35:00,197.36,197.72,197.36,197.65,1345.0,197.36,197.72,197.36,197.65,1345.0
2024-04-25 10:40:00,197.62,197.74,197.29,197.33,2564.0,197.62,197.74,197.29,197.33,2564.0
2024-04-25 10:45:00,197.37,197.51,197.03,197.19,3499.0,197.37,197.51,197.03,197.19,3499.0
2024-04-25 10:50:00,197.13,197.13,196.86,196.97,740.0,197.13,197.13,196.86,196.97,740.0
2024-04-25 10:55:00,196.89,197.41,196.89,197.4,1857.0,196.89,197.41,196.89,197.4,1857.0
2024-04-25 11:00:00,197.41,197.91,197.39,197.64,1637.0,197.41,197.91,197.39,197.64,1637.0
2024-04-25 11:05:00,197.68,197.76,197.59,197.72,836.0,197.68,197.76,197.59,197.72,836.0
2024-04-25 11:10:00,197.81,197.87,197.46,197.62,3644.0,197.81,197.87,197.46,197.62,3644.0
2024-04-25 11:15:00,197.6,197.61,196.96,197.09,2003.0,197.6,197.61,196.96,197.09,2003.0
2024-04-25 11:20:00,197.11,197.29,197.11,197.22,1707.0,197.11,197.29,197.11,197.22,1707.0
2024-04-25 11:25:00,197.22,197.37,197.22,197.37,1424.0,197.22,197.37,197.22,197.37,1424.0
2024-04-25 11:30:00,197.36,197.46,197.17,197.46,2334.0,197.36,197.46,197.17,197.46,2334.0
2024-04-25 11:35:00,197.47,197.47,197.35,197.38,1600.0,197.47,197.47,197.35,197.38,1600.0
2024-04-25 11:40:00,197.27,197.46,197.27,197.46,1387.0,197.27,197.46,197.27,197.46,1387.0
2024-04-25 11:45:00,197.43,197.65,197.27,197.33,3413.0,197.43,197.65,197.27,197.33,3413.0
2024-04-25 11:50:00,197.58,197.66,197.53,197.66,1880.0,197.58,197.66,197.53,197.66,1880.0
2024-04-25 11:55:00,197.63,197.9,197.63,197.9,1169.0,197.63,197.9,197.63,197.9,1169.0
2024-04-25 12:00:00,197.75,197.9,197.72,197.9,1469.0,197.75,197.9,197.72,197.9,1469.0
2024-04-25 12:05:00,197.98,198.05,197.74,197.86,1300.0,197.98,198.05,197.74,197.86,1300.0
2024-04-25 12:10:00,197.84,197.93,197.71,197.87,1560.0,197.84,197.93,197.71,197.87,1560.0
2024-04-25 12:15:00,197.91,198.03,197.86,198.03,2512.0,197.91,198.03,197.86,198.03,2512.0
2024-04-25 12:20:00,198.1,198.27,198.1,198.18,600.0,198.1,198.27,198.1,198.18,600.0
2024-04-25 12:25:00,198.12,198.19,198.08,198.19,700.0,198.12,198.19,198.08,198.19,700.0
2024-04-25 12:30:00,198.05,198.19,197.97,198.19,1211.0,198.05,198.19,197.97,198.19,1211.0
2024-04-25 12:35:00,198.27,198.4,198.12,198.27,1000.0,198.27,198.4,198.12,198.27,1000.0
2024-04-25 12:40:00,198.31,198.39,198.21,198.39,981.0,198.31,198.39,198.21,198.39,981.0
2024-04-25 12:45:00,198.41,198.51,198.24,198.47,2242.0,198.41,198.51,198.24,198.47,2242.0
2024-04-25 12:50:00,198.39,198.61,198.38,198.61,1300.0,198.39,198.61,198.38,198.61,1300.0
2024-04-25 12:55:00,198.66,198.76,198.55,198.76,1570.0,198.66,198.76,198.55,198.76,1570.0
2024-04-25 13:00:00,198.74,198.75,198.57,198.75,1400.0,198.74,198.75,198.57,198.75,1400.0
2024-04-25 13:05:00,198.75,198.88,198.64,198.88,1605.0,198.75,198.88,198.64,198.88,1605.0
2024-04-25 13:10:00,198.83,198.83,198.62,198.77,2410.0,198.83,198.83,198.62,198.77,2410.0
2024-04-25 13:15:00,198.79,198.79,198.54,198.64,2668.0,198.79,198.79,198.54,198.64,2668.0
2024-04-25 13:20:00,198.51,198.78,198.47,198.53,1550.0,198.51,198.78,198.47,198.53,1550.0
2024-04-25 13:25:00,198.54,198.69,198.54,198.69,600.0,198.54,198.69,198.54,198.69,600.0
2024-04-25 13:30:00,198.68,198.74,198.68,198.74,200.0,198.68,198.74,198.68,198.74,200.0
2024-04-25 13:35:00,198.93,199.16,198.82,199.16,3886.0,198.93,199.16,198.82,199.16,3886.0
2024-04-25 13:40:00,199.17,199.17,198.9,199.05,5136.0,199.17,199.17,198.9,199.05,5136.0
2024-04-25 13:45:00,199.19,199.41,199.16,199.34,1200.0,199.19,199.41,199.16,199.34,1200.0
2024-04-25 13:50:00,199.21,199.45,199.17,199.42,1828.0,199.21,199.45,199.17,199.42,1828.0
2024-04-25 13:55:00,199.34,199.39,199.22,199.22,915.0,199.34,199.39,199.22,199.22,915.0
2024-04-25 14:00:00,199.22,199.32,199.19,199.26,1031.0,199.22,199.32,199.19,199.26,1031.0
2024-04-25 14:05:00,199.27,199.34,199.23,199.29,2407.0,199.27,199.34,199.23,199.29,2407.0
2024-04-25 14:10:00,199.2,199.37,199.14,199.18,3692.0,199.2,199.37,199.14,199.18,3692.0
2024-04-25 14:15:00,199.2,199.2,199.14,199.14,600.0,199.2,199.2,199.14,199.14,600.0
2024-04-25 14:20:00,199.23,199.28,198.94,199.03,3135.0,199.23,199.28,198.94,199.03,3135.0
2024-04-25 14:25:00,199.03,199.03,198.76,198.76,500.0,199.03,199.03,198.76,198.76,500.0
2024-04-25 14:30:00,198.76,198.99,198.76,198.89,1127.0,198.76,198.99,198.76,198.89,1127.0
2024-04-25 14:35:00,198.81,198.82,198.76,198.78,1000.0,198.81,198.82,198.76,198.78,1000.0
2024-04-25 14:40:00,198.73,198.87,198.65,198.73,3113.0,198.73,198.87,198.65,198.73,3113.0
2024-04-25 14:45:00,198.62,198.63,198.51,198.54,2101.0,198.62,198.63,198.51,198.54,2101.0
2024-04-25 14:50:00,198.55,198.59,198.37,198.45,2982.0,198.55,198.59,198.37,198.45,2982.0
2024-04-25 14:55:00,198.43,198.43,198.22,198.36,4319.0,198.43,198.43,198.22,198.36,4319.0
2024-04-25 15:00:00,198.37,198.64,198.26,198.54,3866.0,198.37,198.64,198.26,198.54,3866.0
2024-04-25 15:05:00,198.58,198.68,198.31,198.31,2709.0,198.58,198.68,198.31,198.31,2709.0
2024-04-25 15:10:00,198.31,198.36,197.84,197.84,5928.0,198.31,198.36,197.84,197.84,5928.0
2024-04-25 15:15:00,197.9,198.05,197.75,197.82,10861.0,197.9,198.05,197.75,197.82,10861.0
2024-04-25 15:20:00,197.78,198.18,197.77,198.18,4431.0,197.78,198.18,197.77,198.18,4431.0
2024-04-25 15:25:00,198.12,198.26,198.07,198.14,3300.0,198.12,198.26,198.07,198.14,3300.0
2024-04-25 15:30:00,198.19,198.2,197.96,198.02,3189.0,198.19,198.2,197.96,198.02,3189.0
2024-04-25 15:35:00,198.02,198.02,197.63,197.69,15286.0,198.02,198.02,197.63,197.69,15286.0
2024-04-25 15:40:00,197.74,197.89,197.38,197.76,6112.0,197.74,197.89,197.38,197.76,6112.0
2024-04-25 15:45:00,197.67,198.26,197.66,198.17,5202.0,197.67,198.26,197.66,198.17,5202.0
2024-04-25 15:50:00,198.12,198.63,197.98,198.61,29102.0,198.12,198.63,197.98,198.61,29102.0
2024-04-25 15:55:00,198.59,199.52,198.58,199.11,95382.0,198.59,199.52,198.58,199.11,95382.0
2024-04-26 09:30:00,200.51,200.51,200.51,200.51,4372.0,200.51,200.51,200.51,200.51,4372.0
2024-04-26 09:35:00,199.71,201.16,199.71,200.75,2011.0,199.71,201.16,199.71,200.75,2011.0
2024-04-26 09:40:00,200.71,200.71,200.25,200.25,354.0,200.71,200.71,200.25,200.25,354.0
2024-04-26 09:45:00,200.69,200.85,200.43,200.43,2169.0,200.69,200.85,200.43,200.43,2169.0
2024-04-26 09:50:00,200.55,200.75,200.48,200.64,2210.0,200.55,200.75,200.48,200.64,2210.0
2024-04-26 09:55:00,200.63,200.8,200.6,200.6,1052.0,200.63,200.8,200.6,200.6,1052.0
2024-04-26 10:00:00,200.63,200.95,200.3,200.85,4887.0,200.63,200.95,200.3,200.85,4887.0
2024-04-26 10:05:00,200.79,201.32,200.73,201.19,4515.0,200.79,201.32,200.73,201.19,4515.0
2024-04-26 10:10:00,201.45,201.84,201.3,201.75,2061.0,201.45,201.84,201.3,201.75,2061.0
2024-04-26 10:15:00,201.83,202.1,201.81,202.03,34227.0,201.83,202.1,201.81,202.03,34227.0
2024-04-26 10:20:00,202.03,202.03,201.4,201.43,3006.0,202.03,202.03,201.4,201.43,3006.0
2024-04-26 10:25:00,201.44,201.44,200.67,200.95,3005.0,201.44,201.44,200.67,200.95,3005.0
2024-04-26 10:30:00,200.46,200.85,200.46,200.6,3273.0,200.46,200.85,200.46,200.6,3273.0
2024-04-26 10:35:00,200.6,200.86,200.28,200.46,10882.0,200.6,200.86,200.28,200.46,10882.0
2024-04-26 10:40:00,200.42,200.48,200.0,200.14,8650.0,200.42,200.48,200.0,200.14,8650.0
2024-04-26 10:45:00,200.14,200.69,199.84,200.58,15620.0,200.14,200.69,199.84,200.58,15620.0
2024-04-26 10:50:00,200.47,201.05,200.45,201.05,1434.0,200.47,201.05,200.45,201.05,1434.0
2024-04-26 10:55:00,201.27,201.28,201.12,201.13,654.0,201.27,201.28,201.12,201.13,654.0
2024-04-26 11:00:00,201.29,201.75,201.29,201.65,817.0,201.29,201.75,201.29,201.65,817.0
2024-04-26 11:05:00,201.65,201.65,201.25,201.47,2290.0,201.65,201.65,201.25,201.47,2290.0
2024-04-26 11:10:00,201.38,201.56,201.25,201.48,1727.0,201.38,201.56,201.25,201.48,1727.0
2024-04-26 11:15:00,201.58,201.58,201.25,201.25,1428.0,201.58,201.58,201.25,201.25,1428.0
2024-04-26 11:20:00,201.3,201.35,200.94,201.02,4209.0,201.3,201.35,200.94,201.02,4209.0
2024-04-26 11:25:00,200.92,201.04,200.84,200.84,1555.0,200.92,201.04,200.84,200.84,1555.0
2024-04-26 11:30:00,200.86,200.88,200.53,200.78,3727.0,200.86,200.88,200.53,200.78,3727.0
2024-04-26 11:35:00,200.92,200.99,200.86,200.97,1100.0,200.92,200.99,200.86,200.97,1100.0
2024-04-26 11:40:00,201.04,201.13,200.81,200.82,939.0,201.04,201.13,200.81,200.82,939.0
2024-04-26 11:45:00,201.0,201.41,201.0,201.41,913.0,201.0,201.41,201.0,201.41,913.0
2024-04-26 11:50:00,201.42,201.49,201.27,201.44,715.0,201.42,201.49,201.27,201.44,715.0
2024-04-26 11:55:00,201.35,201.37,201.18,201.27,881.0,201.35,201.37,201.18,201.27,881.0
2024-04-26 12:00:00,201.25,201.25,201.25,201.25,200.0,201.25,201.25,201.25,201.25,200.0
2024-04-26 12:05:00,201.42,201.5,201.42,201.5,952.0,201.42,201.5,201.42,201.5,952.0
2024-04-26 12:10:00,201.38,201.39,201.19,201.39,1310.0,201.38,201.39,201.19,201.39,1310.0
2024-04-26 12:15:00,201.49,201.57,201.48,201.57,200.0,201.49,201.57,201.48,201.57,200.0
2024-04-26 12:20:00,201.58,201.73,201.46,201.5,2122.0,201.58,201.73,201.46,201.5,2122.0
2024-04-26 12:25:00,201.59,201.66,201.56,201.66,1500.0,201.59,201.66,201.56,201.66,1500.0
2024-04-26 12:30:00,201.52,201.65,201.45,201.6,1000.0,201.52,201.65,201.45,201.6,1000.0
2024-04-26 12:35:00,201.62,201.64,201.62,201.64,231.0,201.62,201.64,201.62,201.64,231.0
2024-04-26 12:40:00,201.88,202.02,201.75,202.02,6003.0,201.88,202.02,201.75,202.02,6003.0
2024-04-26 12:45:00,202.03,202.31,202.03,202.11,2928.0,202.03,202.31,202.03,202.11,2928.0
2024-04-26 12:50:00,202.18,202.19,201.91,201.91,400.0,202.18,202.19,201.91,201.91,400.0
2024-04-26 12:55:00,201.94,202.06,201.94,202.06,400.0,201.94,202.06,201.94,202.06,400.0
2024-04-26 13:00:00,202.09,202.14,201.92,201.99,1913.0,202.09,202.14,201.92,201.99,1913.0
2024-04-26 13:05:00,202.0,202.0,201.51,201.69,3188.0,202.0,202.0,201.51,201.69,3188.0
2024-04-26 13:10:00,201.7,201.76,201.64,201.76,1654.0,201.7,201.76,201.64,201.76,1654.0
2024-04-26 13:15:00,201.95,201.98,201.82,201.94,800.0,201.95,201.98,201.82,201.94,800.0
2024-04-26 13:20:00,202.01,202.22,202.0,202.22,600.0,202.01,202.22,202.0,202.22,600.0
2024-04-26 13:25:00,202.16,202.38,202.13,202.13,2046.0,202.16,202.38,202.13,202.13,2046.0
2024-04-26 13:30:00,202.06,202.39,201.98,202.39,1200.0,202.06,202.39,201.98,202.39,1200.0
2024-04-26 13:35:00,202.29,202.29,202.1,202.16,1936.0,202.29,202.29,202.1,202.16,1936.0
2024-04-26 13:40:00,202.1,202.15,201.83,201.94,3400.0,202.1,202.15,201.83,201.94,3400.0
2024-04-26 13:45:00,201.97,202.04,201.97,202.02,1658.0,201.97,202.04,201.97,202.02,1658.0
2024-04-26 13:50:00,202.06,202.3,202.02,202.28,1300.0,202.06,202.3,202.02,202.28,1300.0
2024-04-26 13:55:00,202.34,202.35,202.09,202.09,2697.0,202.34,202.35,202.09,202.09,2697.0
2024-04-26 14:00:00,202.18,202.18,201.96,201.96,1200.0,202.18,202.18,201.96,201.96,1200.0
2024-04-26 14:05:00,202.07,202.11,201.94,202.0,2599.0,202.07,202.11,201.94,202.0,2599.0
2024-04-26 14:10:00,202.0,202.0,202.0,202.0,0.0,202.0,202.0,202.0,202.0,0.0
2024-04-26 14:15:00,201.91,202.0,201.76,201.78,2502.0,201.91,202.0,201.76,201.78,2502.0
2024-04-26 14:20:00,202.0,202.0,201.79,201.8,700.0,202.0,202.0,201.79,201.8,700.0
2024-04-26 14:25:00,201.78,201.91,201.74,201.89,900.0,201.78,201.91,201.74,201.89,900.0
2024-04-26 14:30:00,201.81,201.9,201.74,201.89,1400.0,201.81,201.9,201.74,201.89,1400.0
2024-04-26 14:35:00,201.88,202.01,201.84,201.97,2150.0,201.88,202.01,201.84,201.97,2150.0
2024-04-26 14:40:00,201.96,202.18,201.95,202.18,2902.0,201.96,202.18,201.95,202.18,2902.0
2024-04-26 14:45:00,202.26,202.26,202.19,202.2,994.0,202.26,202.26,202.19,202.2,994.0
2024-04-26 14:50:00,202.2,202.22,201.99,202.1,2823.0,202.2,202.22,201.99,202.1,2823.0
2024-04-26 14:55:00,202.1,202.51,202.1,202.44,1313.0,202.1,202.51,202.1,202.44,1313.0
2024-04-26 15:00:00,202.45,202.46,202.16,202.2,6115.0,202.45,202.46,202.16,202.2,6115.0
2024-04-26 15:05:00,202.19,202.23,201.94,202.0,7344.0,202.19,202.23,201.94,202.0,7344.0
2024-04-26 15:10:00,202.01,202.1,201.91,201.93,3429.0,202.01,202.1,201.91,201.93,3429.0
2024-04-26 15:15:00,201.92,202.08,201.82,201.96,3403.0,201.92,202.08,201.82,201.96,3403.0
2024-04-26 15:20:00,201.96,201.96,201.78,201.94,4201.0,201.96,201.96,201.78,201.94,4201.0
2024-04-26 15:25:00,201.85,201.96,201.73,201.85,2998.0,201.85,201.96,201.73,201.85,2998.0
2024-04-26 15:30:00,201.86,201.93,201.7,201.83,6925.0,201.86,201.93,201.7,201.83,6925.0
2024-04-26 15:35:00,201.77,201.83,201.6,201.8,7017.0,201.77,201.83,201.6,201.8,7017.0
2024-04-26 15:40:00,201.71,201.8,201.53,201.53,4860.0,201.71,201.8,201.53,201.53,4860.0
2024-04-26 15:45:00,201.54,201.68,201.47,201.52,3967.0,201.54,201.68,201.47,201.52,3967.0
2024-04-26 15:50:00,201.4,201.66,201.33,201.42,12881.0,201.4,201.66,201.33,201.42,12881.0
2024-04-26 15:55:00,201.43,201.43,200.83,200.91,43757.0,201.43,201.43,200.83,200.91,43757.0
2024-04-29 09:30:00,202.59,203.51,202.59,203.42,9400.0,202.59,203.51,202.59,203.42,9400.0
2024-04-29 09:35:00,203.67,203.74,201.89,201.89,1977.0,203.67,203.74,201.89,201.89,1977.0
2024-04-29 09:40:00,202.35,202.67,201.89,202.19,4867.0,202.35,202.67,201.89,202.19,4867.0
2024-04-29 09:45:00,202.2,202.29,201.96,202.0,3400.0,202.2,202.29,201.96,202.0,3400.0
2024-04-29 09:50:00,201.97,202.21,201.58,201.81,4866.0,201.97,202.21,201.58,201.81,4866.0
2024-04-29 09:55:00,201.69,202.04,201.32,202.03,1436.0,201.69,202.04,201.32,202.03,1436.0
2024-04-29 10:00:00,201.94,201.94,201.23,201.59,2553.0,201.94,201.94,201.23,201.59,2553.0
2024-04-29 10:05:00,201.65,201.65,201.15,201.17,1416.0,201.65,201.65,201.15,201.17,1416.0
2024-04-29 10:10:00,201.27,201.82,201.08,201.61,4500.0,201.27,201.82,201.08,201.61,4500.0
2024-04-29 10:15:00,201.6,201.67,201.42,201.45,1149.0,201.6,201.67,201.42,201.45,1149.0
2024-04-29 10:20:00,201.45,202.23,201.44,201.71,6600.0,201.45,202.23,201.44,201.71,6600.0
2024-04-29 10:25:00,201.48,202.1,201.48,202.05,1204.0,201.48,202.1,201.48,202.05,1204.0
2024-04-29 10:30:00,202.06,202.5,201.91,202.45,5946.0,202.06,202.5,201.91,202.45,5946.0
2024-04-29 10:35:00,202.5,202.93,202.01,202.19,7358.0,202.5,202.93,202.01,202.19,7358.0
2024-04-29 10:40:00,202.08,202.43,202.0,202.0,3724.0,202.08,202.43,202.0,202.0,3724.0
2024-04-29 10:45:00,201.99,202.19,201.5,202.19,4388.0,201.99,202.19,201.5,202.19,4388.0
2024-04-29 10:50:00,202.0,202.36,201.72,201.88,2636.0,202.0,202.36,201.72,201.88,2636.0
2024-04-29 10:55:00,201.8,202.19,201.67,202.02,3978.0,201.8,202.19,201.67,202.02,3978.0
2024-04-29 11:00:00,202.07,202.1,201.78,201.98,1796.0,202.07,202.1,201.78,201.98,1796.0
2024-04-29 11:05:00,201.71,202.01,201.7,201.99,2413.0,201.71,202.01,201.7,201.99,2413.0
2024-04-29 11:10:00,202.04,202.3,201.92,202.06,3796.0,202.04,202.3,201.92,202.06,3796.0
2024-04-29 11:15:00,201.93,202.18,201.93,201.93,1926.0,201.93,202.18,201.93,201.93,1926.0
2024-04-29 11:20:00,202.05,202.08,201.86,201.86,723.0,202.05,202.08,201.86,201.86,723.0
2024-04-29 11:25:00,201.86,202.22,201.74,201.74,5505.0,201.86,202.22,201.74,201.74,5505.0
2024-04-29 11:30:00,201.73,202.02,201.57,201.87,5037.0,201.73,202.02,201.57,201.87,5037.0
2024-04-29 11:35:00,201.84,202.03,201.83,202.0,1634.0,201.84,202.03,201.83,202.0,1634.0
2024-04-29 11:40:00,202.07,202.26,201.84,201.9,4346.0,202.07,202.26,201.84,201.9,4346.0
2024-04-29 11:45:00,202.06,202.06,201.81,201.93,1465.0,202.06,202.06,201.81,201.93,1465.0
2024-04-29 11:50:00,201.94,202.18,201.93,202.07,5066.0,201.94,202.18,201.93,202.07,5066.0
2024-04-29 11:55:00,201.99,202.49,201.76,202.49,3050.0,201.99,202.49,201.76,202.49,3050.0
2024-04-29 12:00:00,202.49,202.57,202.17,202.55,14060.0,202.49,202.57,202.17,202.55,14060.0
2024-04-29 12:05:00,202.34,202.41,202.27,202.27,2070.0,202.34,202.41,202.27,202.27,2070.0
2024-04-29 12:10:00,202.25,202.38,202.18,202.18,2229.0,202.25,202.38,202.18,202.18,2229.0
2024-04-29 12:15:00,202.22,202.37,202.11,202.28,3311.0,202.22,202.37,202.11,202.28,3311.0
2024-04-29 12:20:00,202.36,202.44,202.24,202.24,4153.0,202.36,202.44,202.24,202.24,4153.0
2024-04-29 12:25:00,202.21,202.26,202.21,202.26,604.0,202.21,202.26,202.21,202.26,604.0
2024-04-29 12:30:00,202.22,202.22,201.96,202.01,5924.0,202.22,202.22,201.96,202.01,5924.0
2024-04-29 12:35:00,202.13,202.37,202.0,202.01,3894.0,202.13,202.37,202.0,202.01,3894.0
2024-04-29 12:40:00,202.01,202.02,201.81,202.02,4128.0,202.01,202.02,201.81,202.02,4128.0
2024-04-29 12:45:00,202.02,202.12,202.01,202.12,1389.0,202.02,202.12,202.01,202.12,1389.0
2024-04-29 12:50:00,202.05,202.05,201.95,201.95,1159.0,202.05,202.05,201.95,201.95,1159.0
2024-04-29 12:55:00,201.95,202.0,201.9,202.0,1900.0,201.95,202.0,201.9,202.0,1900.0
2024-04-29 13:00:00,202.02,202.44,202.02,202.38,9524.0,202.02,202.44,202.02,202.38,9524.0
2024-04-29 13:05:00,202.45,202.73,202.44,202.6,3818.0,202.45,202.73,202.44,202.6,3818.0
2024-04-29 13:10:00,202.6,202.81,202.54,202.65,7054.0,202.6,202.81,202.54,202.65,7054.0
2024-04-29 13:15:00,202.71,202.96,202.71,202.95,3650.0,202.71,202.96,202.71,202.95,3650.0
2024-04-29 13:20:00,202.98,203.13,202.86,202.98,6693.0,202.98,203.13,202.86,202.98,6693.0
2024-04-29 13:25:00,202.98,203.09,202.97,203.08,4303.0,202.98,203.09,202.97,203.08,4303.0
2024-04-29 13:30:00,203.07,203.19,203.05,203.14,1301.0,203.07,203.19,203.05,203.14,1301.0
2024-04-29 13:35:00,203.18,203.24,203.04,203.07,3400.0,203.18,203.24,203.04,203.07,3400.0
2024-04-29 13:40:00,203.06,203.25,203.06,203.24,2576.0,203.06,203.25,203.06,203.24,2576.0
2024-04-29 13:45:00,203.23,203.35,203.22,203.24,1700.0,203.23,203.35,203.22,203.24,1700.0
2024-04-29 13:50:00,203.14,203.2,203.04,203.13,5850.0,203.14,203.2,203.04,203.13,5850.0
2024-04-29 13:55:00,203.09,203.4,203.08,203.38,8900.0,203.09,203.4,203.08,203.38,8900.0
2024-04-29 14:00:00,203.38,203.42,203.33,203.36,1800.0,203.38,203.42,203.33,203.36,1800.0
2024-04-29 14:05:00,203.27,203.33,203.2,203.32,2088.0,203.27,203.33,203.2,203.32,2088.0
2024-04-29 14:10:00,203.27,203.29,202.89,202.91,3327.0,203.27,203.29,202.89,202.91,3327.0
2024-04-29 14:15:00,202.81,202.83,202.41,202.52,1505.0,202.81,202.83,202.41,202.52,1505.0
2024-04-29 14:20:00,202.53,202.53,202.38,202.48,3198.0,202.53,202.53,202.38,202.48,3198.0
2024-04-29 14:25:00,202.49,202.52,202.34,202.42,3884.0,202.49,202.52,202.34,202.42,3884.0
2024-04-29 14:30:00,202.42,202.42,202.07,202.07,1302.0,202.42,202.42,202.07,202.07,1302.0
2024-04-29 14:35:00,202.2,202.2,201.78,201.91,2000.0,202.2,202.2,201.78,201.91,2000.0
2024-04-29 14:40:00,201.91,202.12,201.83,202.06,1600.0,201.91,202.12,201.83,202.06,1600.0
2024-04-29 14:45:00,202.04,202.18,202.04,202.11,2307.0,202.04,202.18,202.04,202.11,2307.0
2024-04-29 14:50:00,202.04,202.12,201.79,202.01,9391.0,202.04,202.12,201.79,202.01,9391.0
2024-04-29 14:55:00,201.97,202.18,201.97,202.12,5011.0,201.97,202.18,201.97,202.12,5011.0
2024-04-29 15:00:00,202.04,202.04,201.35,201.5,7973.0,202.04,202.04,201.35,201.5,7973.0
2024-04-29 15:05:00,201.52,201.66,201.49,201.66,2140.0,201.52,201.66,201.49,201.66,2140.0
2024-04-29 15:10:00,201.68,201.77,201.59,201.77,2575.0,201.68,201.77,201.59,201.77,2575.0
2024-04-29 15:15:00,201.76,201.84,201.66,201.76,4500.0,201.76,201.84,201.66,201.76,4500.0
2024-04-29 15:20:00,201.82,201.84,201.66,201.66,3327.0,201.82,201.84,201.66,201.66,3327.0
2024-04-29 15:25:00,201.72,201.72,201.59,201.59,1796.0,201.72,201.72,201.59,201.59,1796.0
2024-04-29 15:30:00,201.6,201.93,201.57,201.64,17352.0,201.6,201.93,201.57,201.64,17352.0
2024-04-29 15:35:00,201.57,201.58,201.39,201.41,4546.0,201.57,201.58,201.39,201.41,4546.0
2024-04-29 15:40:00,201.45,201.47,201.07,201.16,19075.0,201.45,201.47,201.07,201.16,19075.0
2024-04-29 15:45:00,201.18,201.47,201.1,201.13,7001.0,201.18,201.47,201.1,201.13,7001.0
2024-04-29 15:50:00,201.13,201.35,201.08,201.2,22831.0,201.13,201.35,201.08,201.2,22831.0
2024-04-29 15:55:00,201.23,201.58,201.03,201.58,47043.0,201.23,201.58,201.03,201.58,47043.0
2024-04-30 09:30:00,200.32,201.59,200.0,201.58,6682.0,200.32,201.59,200.0,201.58,6682.0
2024-04-30 09:35:00,200.52,201.54,200.24,201.54,1016.0,200.52,201.54,200.24,201.54,1016.0
2024-04-30 09:40:00,200.56,201.68,200.56,201.46,650.0,200.56,201.68,200.56,201.46,650.0
2024-04-30 09:45:00,201.98,202.42,201.98,202.0,1925.0,201.98,202.42,201.98,202.0,1925.0
2024-04-30 09:50:00,202.0,202.29,201.96,202.06,707.0,202.0,202.29,201.96,202.06,707.0
2024-04-30 09:55:00,201.8,202.18,201.8,202.18,600.0,201.8,202.18,201.8,202.18,600.0
2024-04-30 10:00:00,201.96,202.28,201.74,201.92,5510.0,201.96,202.28,201.74,201.92,5510.0
2024-04-30 10:05:00,201.85,202.41,201.85,202.03,2011.0,201.85,202.41,201.85,202.03,2011.0
2024-04-30 10:10:00,202.15,202.15,202.03,202.03,1238.0,202.15,202.15,202.03,202.03,1238.0
2024-04-30 10:15:00,202.03,202.21,201.44,201.68,5522.0,202.03,202.21,201.44,201.68,5522.0
2024-04-30 10:20:00,201.7,201.7,201.7,201.7,100.0,201.7,201.7,201.7,201.7,100.0
2024-04-30 10:25:00,201.56,201.76,201.43,201.52,1701.0,201.56,201.76,201.43,201.52,1701.0
2024-04-30 10:30:00,201.38,201.59,201.36,201.38,689.0,201.38,201.59,201.36,201.38,689.0
2024-04-30 10:35:00,201.45,201.45,201.44,201.45,100.0,201.45,201.45,201.44,201.45,100.0
2024-04-30 10:40:00,201.59,201.68,201.4,201.64,1346.0,201.59,201.68,201.4,201.64,1346.0
2024-04-30 10:45:00,201.64,202.18,201.63,202.08,1837.0,201.64,202.18,201.63,202.08,1837.0
2024-04-30 10:50:00,202.01,202.08,201.55,201.63,1929.0,202.01,202.08,201.55,201.63,1929.0
2024-04-30 10:55:00,201.42,201.42,201.05,201.05,2086.0,201.42,201.42,201.05,201.05,2086.0
2024-04-30 11:00:00,201.5,201.66,201.5,201.66,550.0,201.5,201.66,201.5,201.66,550.0
2024-04-30 11:05:00,201.67,201.67,200.88,201.15,3297.0,201.67,201.67,200.88,201.15,3297.0
2024-04-30 11:10:00,201.15,201.15,200.82,200.97,652.0,201.15,201.15,200.82,200.97,652.0
2024-04-30 11:15:00,200.97,200.97,200.97,200.97,0.0,200.97,200.97,200.97,200.97,0.0
2024-04-30 11:20:00,200.98,200.98,200.88,200.89,791.0,200.98,200.98,200.88,200.89,791.0
2024-04-30 11:25:00,201.02,201.02,200.76,200.76,600.0,201.02,201.02,200.76,200.76,600.0
2024-04-30 11:30:00,200.88,200.88,199.96,200.23,7084.0,200.88,200.88,199.96,200.23,7084.0
2024-04-30 11:35:00,200.4,200.4,200.12,200.13,4333.0,200.4,200.4,200.12,200.13,4333.0
2024-04-30 11:40:00,200.17,200.36,199.74,199.93,2011.0,200.17,200.36,199.74,199.93,2011.0
2024-04-30 11:45:00,200.13,200.63,200.13,200.62,26151.0,200.13,200.63,200.13,200.62,26151.0
2024-04-30 11:50:00,200.42,200.42,200.15,200.15,1302.0,200.42,200.42,200.15,200.15,1302.0
2024-04-30 11:55:00,200.43,200.44,200.43,200.44,200.0,200.43,200.44,200.43,200.44,200.0
2024-04-30 12:00:00,200.37,200.69,200.37,200.69,500.0,200.37,200.69,200.37,200.69,500.0
2024-04-30 12:05:00,200.81,200.81,200.8,200.81,200.0,200.81,200.81,200.8,200.81,200.0
2024-04-30 12:10:00,200.8,200.8,200.31,200.49,8158.0,200.8,200.8,200.31,200.49,8158.0
2024-04-30 12:15:00,200.66,200.66,200.66,200.66,100.0,200.66,200.66,200.66,200.66,100.0
2024-04-30 12:20:00,200.67,200.73,200.56,200.56,600.0,200.67,200.73,200.56,200.56,600.0
2024-04-30 12:25:00,200.59,200.61,200.54,200.58,400.0,200.59,200.61,200.54,200.58,400.0
2024-04-30 12:30:00,200.44,200.53,200.11,200.12,1400.0,200.44,200.53,200.11,200.12,1400.0
2024-04-30 12:35:00,200.25,200.25,199.86,200.02,2012.0,200.25,200.25,199.86,200.02,2012.0
2024-04-30 12:40:00,199.83,199.83,199.57,199.64,800.0,199.83,199.83,199.57,199.64,800.0
2024-04-30 12:45:00,199.67,199.87,199.66,199.87,400.0,199.67,199.87,199.66,199.87,400.0
2024-04-30 12:50:00,199.76,199.76,199.61,199.61,700.0,199.76,199.76,199.61,199.61,700.0
2024-04-30 12:55:00,199.63,200.0,199.63,199.95,930.0,199.63,200.0,199.63,199.95,930.0
2024-04-30 13:00:00,199.79,200.07,199.69,200.07,925.0,199.79,200.07,199.69,200.07,925.0
2024-04-30 13:05:00,199.91,200.13,199.88,200.12,5391.0,199.91,200.13,199.88,200.12,5391.0
2024-04-30 13:10:00,200.14,200.14,199.91,199.94,700.0,200.14,200.14,199.91,199.94,700.0
2024-04-30 13:15:00,199.98,200.12,199.85,199.85,614.0,199.98,200.12,199.85,199.85,614.0
2024-04-30 13:20:00,200.12,200.16,199.98,199.98,1900.0,200.12,200.16,199.98,199.98,1900.0
2024-04-30 13:25:00,200.06,200.14,199.96,200.04,1200.0,200.06,200.14,199.96,200.04,1200.0
2024-04-30 13:30:00,200.01,200.29,200.0,200.29,800.0,200.01,200.29,200.0,200.29,800.0
2024-04-30 13:35:00,200.21,200.46,200.21,200.46,679.0,200.21,200.46,200.21,200.46,679.0
2024-04-30 13:40:00,200.41,200.41,200.25,200.39,1443.0,200.41,200.41,200.25,200.39,1443.0
2024-04-30 13:45:00,200.49,200.59,200.45,200.59,700.0,200.49,200.59,200.45,200.59,700.0
2024-04-30 13:50:00,200.6,200.6,200.6,200.6,100.0,200.6,200.6,200.6,200.6,100.0
2024-04-30 13:55:00,200.69,201.07,200.68,200.75,1627.0,200.69,201.07,200.68,200.75,1627.0
2024-04-30 14:00:00,200.76,200.93,200.76,200.93,400.0,200.76,200.93,200.76,200.93,400.0
2024-04-30 14:05:00,200.57,200.81,200.32,200.32,1908.0,200.57,200.81,200.32,200.32,1908.0
2024-04-30 14:10:00,200.26,200.26,199.99,200.03,1500.0,200.26,200.26,199.99,200.03,1500.0
2024-04-30 14:15:00,199.85,199.95,199.76,199.77,775.0,199.85,199.95,199.76,199.77,775.0
2024-04-30 14:20:00,199.8,200.05,199.8,199.92,716.0,199.8,200.05,199.8,199.92,716.0
2024-04-30 14:25:00,199.88,199.95,199.64,199.64,2445.0,199.88,199.95,199.64,199.64,2445.0
2024-04-30 14:30:00,199.74,200.04,199.63,200.04,3516.0,199.74,200.04,199.63,200.04,3516.0
2024-04-30 14:35:00,200.01,200.21,199.98,200.11,1471.0,200.01,200.21,199.98,200.11,1471.0
2024-04-30 14:40:00,200.03,200.16,200.03,200.03,727.0,200.03,200.16,200.03,200.03,727.0
2024-04-30 14:45:00,199.95,199.95,199.85,199.87,400.0,199.95,199.95,199.85,199.87,400.0
2024-04-30 14:50:00,199.86,199.88,199.54,199.6,1927.0,199.86,199.88,199.54,199.6,1927.0
2024-04-30 14:55:00,199.68,199.88,199.61,199.75,1919.0,199.68,199.88,199.61,199.75,1919.0
2024-04-30 15:00:00,199.88,200.0,199.78,199.94,1895.0,199.88,200.0,199.78,199.94,1895.0
2024-04-30 15:05:00,199.94,200.0,199.93,199.94,719.0,199.94,200.0,199.93,199.94,719.0
2024-04-30 15:10:00,199.94,200.04,199.93,200.01,720.0,199.94,200.04,199.93,200.01,720.0
2024-04-30 15:15:00,199.92,199.96,199.84,199.88,2395.0,199.92,199.96,199.84,199.88,2395.0
2024-04-30 15:20:00,199.81,199.9,199.48,199.67,3728.0,199.81,199.9,199.48,199.67,3728.0
2024-04-30 15:25:00,199.69,199.81,199.62,199.79,2573.0,199.69,199.81,199.62,199.79,2573.0
2024-04-30 15:30:00,199.7,199.89,199.66,199.84,1929.0,199.7,199.89,199.66,199.84,1929.0
2024-04-30 15:35:00,199.83,199.84,199.51,199.53,2503.0,199.83,199.84,199.51,199.53,2503.0
2024-04-30 15:40:00,199.4,199.63,199.31,199.31,1700.0,199.4,199.63,199.31,199.31,1700.0
2024-04-30 15:45:00,199.22,199.9,199.2,199.81,4131.0,199.22,199.9,199.2,199.81,4131.0
2024-04-30 15:50:00,199.83,199.83,199.28,199.3,11184.0,199.83,199.83,199.28,199.3,11184.0
2024-04-30 15:55:00,199.39,199.39,198.46,198.59,56260.0,199.39,199.39,198.46,198.59,56260.0
2024-05-01 09:30:00,198.64,198.82,198.0,198.0,5736.0,198.64,198.82,198.0,198.0,5736.0
2024-05-01 09:35:00,198.01,198.58,198.01,198.04,2415.0,198.01,198.58,198.01,198.04,2415.0
2024-05-01 09:40:00,197.49,197.49,197.49,197.49,158.0,197.49,197.49,197.49,197.49,158.0
2024-05-01 09:45:00,197.49,197.62,197.33,197.59,1414.0,197.49,197.62,197.33,197.59,1414.0
2024-05-01 09:50:00,197.6,197.6,197.37,197.57,2554.0,197.6,197.6,197.37,197.57,2554.0
2024-05-01 09:55:00,197.57,197.57,197.57,197.57,0.0,197.57,197.57,197.57,197.57,0.0
2024-05-01 10:00:00,197.37,197.47,197.08,197.08,1565.0,197.37,197.47,197.08,197.08,1565.0
2024-05-01 10:05:00,196.99,197.16,196.7,197.0,4540.0,196.99,197.16,196.7,197.0,4540.0
2024-05-01 10:10:00,196.93,196.98,196.64,196.98,4338.0,196.93,196.98,196.64,196.98,4338.0
2024-05-01 10:15:00,197.22,197.52,197.22,197.52,1500.0,197.22,197.52,197.22,197.52,1500.0
2024-05-01 10:20:00,197.61,197.61,197.24,197.24,621.0,197.61,197.61,197.24,197.24,621.0
2024-05-01 10:25:00,197.18,197.53,197.17,197.34,1002.0,197.18,197.53,197.17,197.34,1002.0
2024-05-01 10:30:00,197.5,197.56,197.42,197.56,656.0,197.5,197.56,197.42,197.56,656.0
2024-05-01 10:35:00,197.67,197.86,197.57,197.57,2684.0,197.67,197.86,197.57,197.57,2684.0
2024-05-01 10:40:00,197.48,197.55,197.41,197.42,800.0,197.48,197.55,197.41,197.42,800.0
2024-05-01 10:45:00,197.57,197.68,197.5,197.58,1536.0,197.57,197.68,197.5,197.58,1536.0
2024-05-01 10:50:00,197.62,197.62,197.52,197.61,350.0,197.62,197.62,197.52,197.61,350.0
2024-05-01 10:55:00,197.68,197.87,197.66,197.73,2782.0,197.68,197.87,197.66,197.73,2782.0
2024-05-01 11:00:00,197.78,197.88,197.67,197.8,2713.0,197.78,197.88,197.67,197.8,2713.0
2024-05-01 11:05:00,197.74,197.91,197.73,197.74,3172.0,197.74,197.91,197.73,197.74,3172.0
2024-05-01 11:10:00,197.66,197.79,197.54,197.54,4016.0,197.66,197.79,197.54,197.54,4016.0
2024-05-01 11:15:00,197.57,197.58,197.4,197.54,5672.0,197.57,197.58,197.4,197.54,5672.0
2024-05-01 11:20:00,197.55,198.18,197.47,198.18,2300.0,197.55,198.18,197.47,198.18,2300.0
2024-05-01 11:25:00,198.15,198.49,198.15,198.46,3145.0,198.15,198.49,198.15,198.46,3145.0
2024-05-01 11:30:00,198.42,198.6,198.41,198.6,2317.0,198.42,198.6,198.41,198.6,2317.0
2024-05-01 11:35:00,198.6,198.75,198.4,198.69,1500.0,198.6,198.75,198.4,198.69,1500.0
2024-05-01 11:40:00,198.97,199.04,198.93,198.98,1789.0,198.97,199.04,198.93,198.98,1789.0
2024-05-01 11:45:00,199.05,199.06,198.81,198.81,892.0,199.05,199.06,198.81,198.81,892.0
2024-05-01 11:50:00,198.85,198.97,198.78,198.78,2181.0,198.85,198.97,198.78,198.78,2181.0
2024-05-01 11:55:00,198.93,199.2,198.85,198.85,1650.0,198.93,199.2,198.85,198.85,1650.0
2024-05-01 12:00:00,198.78,198.96,198.68,198.81,1412.0,198.78,198.96,198.68,198.81,1412.0
2024-05-01 12:05:00,198.81,198.81,198.81,198.81,0.0,198.81,198.81,198.81,198.81,0.0
2024-05-01 12:10:00,198.95,199.03,198.92,199.03,1596.0,198.95,199.03,198.92,199.03,1596.0
2024-05-01 12:15:00,199.11,199.44,199.09,199.43,1940.0,199.11,199.44,199.09,199.43,1940.0
2024-05-01 12:20:00,199.55,199.7,199.48,199.59,5681.0,199.55,199.7,199.48,199.59,5681.0
2024-05-01 12:25:00,199.59,200.0,199.49,200.0,2580.0,199.59,200.0,199.49,200.0,2580.0
2024-05-01 12:30:00,200.02,200.02,199.5,199.65,2941.0,200.02,200.02,199.5,199.65,2941.0
2024-05-01 12:35:00,199.71,199.71,199.42,199.42,1001.0,199.71,199.71,199.42,199.42,1001.0
2024-05-01 12:40:00,199.4,199.5,199.37,199.38,1058.0,199.4,199.5,199.37,199.38,1058.0
2024-05-01 12:45:00,199.36,199.39,199.34,199.35,1041.0,199.36,199.39,199.34,199.35,1041.0
2024-05-01 12:50:00,199.35,199.37,199.13,199.37,6898.0,199.35,199.37,199.13,199.37,6898.0
2024-05-01 12:55:00,199.38,199.69,199.27,199.53,2794.0,199.38,199.69,199.27,199.53,2794.0
2024-05-01 13:00:00,199.35,199.4,199.14,199.25,2224.0,199.35,199.4,199.14,199.25,2224.0
2024-05-01 13:05:00,199.33,199.34,199.17,199.17,400.0,199.33,199.34,199.17,199.17,400.0
2024-05-01 13:10:00,199.24,199.31,199.12,199.12,1295.0,199.24,199.31,199.12,199.12,1295.0
2024-05-01 13:15:00,199.13,199.15,199.08,199.14,1060.0,199.13,199.15,199.08,199.14,1060.0
2024-05-01 13:20:00,199.15,199.31,199.14,199.24,1116.0,199.15,199.31,199.14,199.24,1116.0
2024-05-01 13:25:00,199.31,199.31,199.07,199.07,900.0,199.31,199.31,199.07,199.07,900.0
2024-05-01 13:30:00,199.13,199.16,199.03,199.04,1554.0,199.13,199.16,199.03,199.04,1554.0
2024-05-01 13:35:00,199.14,199.35,199.13,199.18,2125.0,199.14,199.35,199.13,199.18,2125.0
2024-05-01 13:40:00,199.06,199.12,198.87,198.92,1101.0,199.06,199.12,198.87,198.92,1101.0
2024-05-01 13:45:00,198.97,198.99,198.79,198.8,1000.0,198.97,198.99,198.79,198.8,1000.0
2024-05-01 13:50:00,198.79,198.85,198.71,198.85,968.0,198.79,198.85,198.71,198.85,968.0
2024-05-01 13:55:00,198.74,198.74,198.66,198.66,1047.0,198.74,198.74,198.66,198.66,1047.0
2024-05-01 14:00:00,198.94,199.61,198.81,199.5,5300.0,198.94,199.61,198.81,199.5,5300.0
2024-05-01 14:05:00,199.31,199.61,199.28,199.48,2596.0,199.31,199.61,199.28,199.48,2596.0
2024-05-01 14:10:00,199.59,199.61,199.14,199.25,2130.0,199.59,199.61,199.14,199.25,2130.0
2024-05-01 14:15:00,199.39,199.39,198.81,199.08,2434.0,199.39,199.39,198.81,199.08,2434.0
2024-05-01 14:20:00,199.09,199.22,198.9,199.22,900.0,199.09,199.22,198.9,199.22,900.0
2024-05-01 14:25:00,199.2,199.83,199.19,199.83,4529.0,199.2,199.83,199.19,199.83,4529.0
2024-05-01 14:30:00,199.82,199.86,198.91,199.79,3265.0,199.82,199.86,198.91,199.79,3265.0
2024-05-01 14:35:00,199.77,200.67,199.15,200.67,3587.0,199.77,200.67,199.15,200.67,3587.0
2024-05-01 14:40:00,200.59,201.42,200.59,201.42,5835.0,200.59,201.42,200.59,201.42,5835.0
2024-05-01 14:45:00,201.46,201.58,200.81,201.15,5166.0,201.46,201.58,200.81,201.15,5166.0
2024-05-01 14:50:00,201.38,201.61,201.27,201.61,1528.0,201.38,201.61,201.27,201.61,1528.0
2024-05-01 14:55:00,201.55,201.75,201.08,201.69,3075.0,201.55,201.75,201.08,201.69,3075.0
2024-05-01 15:00:00,201.86,202.1,201.59,201.59,2571.0,201.86,202.1,201.59,201.59,2571.0
2024-05-01 15:05:00,201.18,201.76,201.18,201.76,2196.0,201.18,201.76,201.18,201.76,2196.0
2024-05-01 15:10:00,201.51,201.51,201.12,201.3,1252.0,201.51,201.51,201.12,201.3,1252.0
2024-05-01 15:15:00,201.29,201.33,200.94,201.07,4218.0,201.29,201.33,200.94,201.07,4218.0
2024-05-01 15:20:00,200.75,201.3,200.72,201.3,3185.0,200.75,201.3,200.72,201.3,3185.0
2024-05-01 15:25:00,201.2,201.35,200.93,200.93,3817.0,201.2,201.35,200.93,200.93,3817.0
2024-05-01 15:30:00,200.93,200.93,200.04,200.25,4959.0,200.93,200.93,200.04,200.25,4959.0
2024-05-01 15:35:00,200.13,200.13,199.44,199.61,2309.0,200.13,200.13,199.44,199.61,2309.0
2024-05-01 15:40:00,199.55,199.63,199.37,199.49,3838.0,199.55,199.63,199.37,199.49,3838.0
2024-05-01 15:45:00,199.43,199.79,199.32,199.39,3518.0,199.43,199.79,199.32,199.39,3518.0
2024-05-01 15:50:00,199.59,199.79,198.85,198.96,5965.0,199.59,199.79,198.85,198.96,5965.0
2024-05-01 15:55:00,198.92,199.07,198.71,198.89,22397.0,198.92,199.07,198.71,198.89,22397.0
2024-05-02 09:30:00,200.76,201.45,199.13,199.13,8191.0,200.76,201.45,199.13,199.13,8191.0
2024-05-02 09:35:00,199.06,199.52,198.59,199.52,994.0,199.06,199.52,198.59,199.52,994.0
2024-05-02 09:40:00,199.09,199.53,199.09,199.47,1708.0,199.09,199.53,199.09,199.47,1708.0
2024-05-02 09:45:00,199.7,199.7,199.07,199.41,5193.0,199.7,199.7,199.07,199.41,5193.0
2024-05-02 09:50:00,199.27,199.71,199.26,199.49,775.0,199.27,199.71,199.26,199.49,775.0
2024-05-02 09:55:00,199.7,199.99,199.41,199.42,2709.0,199.7,199.99,199.41,199.42,2709.0
2024-05-02 10:00:00,199.56,199.57,198.57,199.03,3386.0,199.56,199.57,198.57,199.03,3386.0
2024-05-02 10:05:00,199.19,199.3,198.69,198.74,3140.0,199.19,199.3,198.69,198.74,3140.0
2024-05-02 10:10:00,199.02,199.46,198.78,199.28,2733.0,199.02,199.46,198.78,199.28,2733.0
2024-05-02 10:15:00,199.34,199.55,199.11,199.55,14908.0,199.34,199.55,199.11,199.55,14908.0
2024-05-02 10:20:00,200.05,200.29,199.69,200.05,2038.0,200.05,200.29,199.69,200.05,2038.0
2024-05-02 10:25:00,200.59,200.62,200.31,200.31,3324.0,200.59,200.62,200.31,200.31,3324.0
2024-05-02 10:30:00,200.59,200.92,200.3,200.79,3243.0,200.59,200.92,200.3,200.79,3243.0
2024-05-02 10:35:00,200.67,200.81,200.52,200.7,2859.0,200.67,200.81,200.52,200.7,2859.0
2024-05-02 10:40:00,200.84,201.0,200.43,200.43,4180.0,200.84,201.0,200.43,200.43,4180.0
2024-05-02 10:45:00,200.63,200.93,200.42,200.93,2500.0,200.63,200.93,200.42,200.93,2500.0
2024-05-02 10:50:00,201.09,201.23,201.01,201.12,2148.0,201.09,201.23,201.01,201.12,2148.0
2024-05-02 10:55:00,201.16,202.03,201.12,201.77,2480.0,201.16,202.03,201.12,201.77,2480.0
2024-05-02 11:00:00,201.72,201.77,200.59,201.02,22193.0,201.72,201.77,200.59,201.02,22193.0
2024-05-02 11:05:00,200.98,201.07,200.5,200.8,7296.0,200.98,201.07,200.5,200.8,7296.0
2024-05-02 11:10:00,200.92,200.93,200.34,200.52,8167.0,200.92,200.93,200.34,200.52,8167.0
2024-05-02 11:15:00,200.46,200.87,200.46,200.78,700.0,200.46,200.87,200.46,200.78,700.0
2024-05-02 11:20:00,200.97,201.23,200.85,200.99,1900.0,200.97,201.23,200.85,200.99,1900.0
2024-05-02 11:25:00,201.05,201.22,200.7,200.7,2465.0,201.05,201.22,200.7,200.7,2465.0
2024-05-02 11:30:00,200.76,200.91,200.55,200.91,1530.0,200.76,200.91,200.55,200.91,1530.0
2024-05-02 11:35:00,200.96,200.96,200.96,200.96,109.0,200.96,200.96,200.96,200.96,109.0
2024-05-02 11:40:00,200.96,201.32,200.96,201.24,1608.0,200.96,201.32,200.96,201.24,1608.0
2024-05-02 11:45:00,201.28,201.3,200.95,201.03,1900.0,201.28,201.3,200.95,201.03,1900.0
2024-05-02 11:50:00,201.23,201.82,201.1,201.61,10108.0,201.23,201.82,201.1,201.61,10108.0
2024-05-02 11:55:00,201.75,201.98,201.59,201.62,4791.0,201.75,201.98,201.59,201.62,4791.0
2024-05-02 12:00:00,201.67,201.67,201.43,201.59,2458.0,201.67,201.67,201.43,201.59,2458.0
2024-05-02 12:05:00,201.43,201.52,201.35,201.52,1348.0,201.43,201.52,201.35,201.52,1348.0
2024-05-02 12:10:00,201.33,201.36,201.18,201.2,600.0,201.33,201.36,201.18,201.2,600.0
2024-05-02 12:15:00,201.34,201.34,201.1,201.1,1000.0,201.34,201.34,201.1,201.1,1000.0
2024-05-02 12:20:00,201.1,201.16,201.03,201.15,3077.0,201.1,201.16,201.03,201.15,3077.0
2024-05-02 12:25:00,201.26,201.26,201.05,201.06,782.0,201.26,201.26,201.05,201.06,782.0
2024-05-02 12:30:00,201.04,201.06,200.77,200.77,2198.0,201.04,201.06,200.77,200.77,2198.0
2024-05-02 12:35:00,200.99,200.99,200.59,200.92,1479.0,200.99,200.99,200.59,200.92,1479.0
2024-05-02 12:40:00,200.95,201.09,200.94,201.07,600.0,200.95,201.09,200.94,201.07,600.0
2024-05-02 12:45:00,201.08,201.08,200.91,200.91,1200.0,201.08,201.08,200.91,200.91,1200.0
2024-05-02 12:50:00,200.9,201.13,200.9,201.13,412.0,200.9,201.13,200.9,201.13,412.0
2024-05-02 12:55:00,200.86,200.87,200.6,200.61,2893.0,200.86,200.87,200.6,200.61,2893.0
2024-05-02 13:00:00,200.85,200.85,200.67,200.67,346.0,200.85,200.85,200.67,200.67,346.0
2024-05-02 13:05:00,200.9,201.04,200.84,200.87,1562.0,200.9,201.04,200.84,200.87,1562.0
2024-05-02 13:10:00,201.0,201.1,200.98,200.98,2301.0,201.0,201.1,200.98,200.98,2301.0
2024-05-02 13:15:00,201.14,201.14,200.93,201.01,2643.0,201.14,201.14,200.93,201.01,2643.0
2024-05-02 13:20:00,200.95,201.09,200.88,201.06,4450.0,200.95,201.09,200.88,201.06,4450.0
2024-05-02 13:25:00,201.06,201.24,201.06,201.24,709.0,201.06,201.24,201.06,201.24,709.0
2024-05-02 13:30:00,201.24,201.33,201.04,201.09,2072.0,201.24,201.33,201.04,201.09,2072.0
2024-05-02 13:35:00,200.98,201.07,200.91,201.04,2208.0,200.98,201.07,200.91,201.04,2208.0
2024-05-02 13:40:00,201.0,201.08,200.99,201.08,1543.0,201.0,201.08,200.99,201.08,1543.0
2024-05-02 13:45:00,201.03,201.18,201.03,201.04,2529.0,201.03,201.18,201.03,201.04,2529.0
2024-05-02 13:50:00,201.13,201.17,200.93,200.99,1437.0,201.13,201.17,200.93,200.99,1437.0
2024-05-02 13:55:00,201.03,201.17,200.94,201.1,2728.0,201.03,201.17,200.94,201.1,2728.0
2024-05-02 14:00:00,201.11,201.41,201.1,201.18,2758.0,201.11,201.41,201.1,201.18,2758.0
2024-05-02 14:05:00,201.13,201.28,201.05,201.28,1913.0,201.13,201.28,201.05,201.28,1913.0
2024-05-02 14:10:00,201.16,201.22,201.11,201.16,2909.0,201.16,201.22,201.11,201.16,2909.0
2024-05-02 14:15:00,201.1,201.1,200.89,201.01,1400.0,201.1,201.1,200.89,201.01,1400.0
2024-05-02 14:20:00,200.99,201.14,200.85,201.08,10585.0,200.99,201.14,200.85,201.08,10585.0
2024-05-02 14:25:00,201.09,201.46,201.08,201.45,1415.0,201.09,201.46,201.08,201.45,1415.0
2024-05-02 14:30:00,201.54,201.76,201.54,201.71,500.0,201.54,201.76,201.54,201.71,500.0
2024-05-02 14:35:00,201.84,201.95,201.63,201.75,3200.0,201.84,201.95,201.63,201.75,3200.0
2024-05-02 14:40:00,201.62,201.75,201.54,201.75,400.0,201.62,201.75,201.54,201.75,400.0
2024-05-02 14:45:00,201.7,201.85,201.56,201.76,2723.0,201.7,201.85,201.56,201.76,2723.0
2024-05-02 14:50:00,201.63,201.71,201.57,201.6,4109.0,201.63,201.71,201.57,201.6,4109.0
2024-05-02 14:55:00,201.62,201.7,201.48,201.6,4780.0,201.62,201.7,201.48,201.6,4780.0
2024-05-02 15:00:00,201.51,201.61,201.36,201.49,1111.0,201.51,201.61,201.36,201.49,1111.0
2024-05-02 15:05:00,201.65,201.67,201.53,201.55,2900.0,201.65,201.67,201.53,201.55,2900.0
2024-05-02 15:10:00,201.66,201.66,201.37,201.52,3699.0,201.66,201.66,201.37,201.52,3699.0
2024-05-02 15:15:00,201.36,201.38,201.05,201.19,2970.0,201.36,201.38,201.05,201.19,2970.0
2024-05-02 15:20:00,201.33,201.42,201.33,201.41,910.0,201.33,201.42,201.33,201.41,910.0
2024-05-02 15:25:00,201.29,201.42,201.27,201.34,3309.0,201.29,201.42,201.27,201.34,3309.0
2024-05-02 15:30:00,201.28,201.53,201.2,201.44,12870.0,201.28,201.53,201.2,201.44,12870.0
2024-05-02 15:35:00,201.36,201.37,201.11,201.18,2391.0,201.36,201.37,201.11,201.18,2391.0
2024-05-02 15:40:00,201.11,201.3,201.06,201.21,2844.0,201.11,201.3,201.06,201.21,2844.0
2024-05-02 15:45:00,201.08,201.19,201.05,201.08,4766.0,201.08,201.19,201.05,201.08,4766.0
2024-05-02 15:50:00,201.07,201.09,200.56,200.93,12349.0,201.07,201.09,200.56,200.93,12349.0
2024-05-02 15:55:00,201.02,201.53,200.85,201.52,38764.0,201.02,201.53,200.85,201.52,38764.0
2024-05-03 09:30:00,204.31,205.52,203.61,205.0,14227.0,204.31,205.52,203.61,205.0,14227.0
2024-05-03 09:35:00,204.98,205.66,204.93,205.3,4137.0,204.98,205.66,204.93,205.3,4137.0
2024-05-03 09:40:00,205.03,205.04,204.31,204.48,6961.0,205.03,205.04,204.31,204.48,6961.0
2024-05-03 09:45:00,204.68,204.99,204.68,204.99,632.0,204.68,204.99,204.68,204.99,632.0
2024-05-03 09:50:00,204.81,204.86,204.14,204.41,17944.0,204.81,204.86,204.14,204.41,17944.0
2024-05-03 09:55:00,204.41,204.45,203.31,203.33,13405.0,204.41,204.45,203.31,203.33,13405.0
2024-05-03 10:00:00,203.68,203.71,203.05,203.71,700.0,203.68,203.71,203.05,203.71,700.0
2024-05-03 10:05:00,202.63,203.19,202.37,202.37,3639.0,202.63,203.19,202.37,202.37,3639.0
2024-05-03 10:10:00,203.12,203.12,202.87,202.89,700.0,203.12,203.12,202.87,202.89,700.0
2024-05-03 10:15:00,202.87,203.16,202.44,202.68,1165.0,202.87,203.16,202.44,202.68,1165.0
2024-05-03 10:20:00,202.52,202.82,202.33,202.82,905.0,202.52,202.82,202.33,202.82,905.0
2024-05-03 10:25:00,202.48,202.72,202.25,202.72,804.0,202.48,202.72,202.25,202.72,804.0
2024-05-03 10:30:00,202.93,202.93,202.69,202.88,800.0,202.93,202.93,202.69,202.88,800.0
2024-05-03 10:35:00,202.62,203.04,202.56,202.7,1599.0,202.62,203.04,202.56,202.7,1599.0
2024-05-03 10:40:00,203.18,203.18,202.98,203.09,605.0,203.18,203.18,202.98,203.09,605.0
2024-05-03 10:45:00,203.09,203.09,203.02,203.02,225.0,203.09,203.09,203.02,203.02,225.0
2024-05-03 10:50:00,202.91,202.98,202.46,202.46,2199.0,202.91,202.98,202.46,202.46,2199.0
2024-05-03 10:55:00,202.7,202.72,202.5,202.5,798.0,202.7,202.72,202.5,202.5,798.0
2024-05-03 11:00:00,202.54,202.59,202.48,202.58,1060.0,202.54,202.59,202.48,202.58,1060.0
2024-05-03 11:05:00,202.45,202.54,202.29,202.29,3202.0,202.45,202.54,202.29,202.29,3202.0
2024-05-03 11:10:00,202.36,202.36,202.1,202.1,4580.0,202.36,202.36,202.1,202.1,4580.0
2024-05-03 11:15:00,202.06,202.14,201.98,202.06,7332.0,202.06,202.14,201.98,202.06,7332.0
2024-05-03 11:20:00,202.03,202.43,202.03,202.4,11264.0,202.03,202.43,202.03,202.4,11264.0
2024-05-03 11:25:00,202.4,202.4,202.25,202.26,2014.0,202.4,202.4,202.25,202.26,2014.0
2024-05-03 11:30:00,202.29,202.4,202.26,202.34,8831.0,202.29,202.4,202.26,202.34,8831.0
2024-05-03 11:35:00,202.34,202.76,202.33,202.68,2850.0,202.34,202.76,202.33,202.68,2850.0
2024-05-03 11:40:00,202.76,203.4,202.76,203.4,2806.0,202.76,203.4,202.76,203.4,2806.0
2024-05-03 11:45:00,203.24,203.57,203.2,203.5,1530.0,203.24,203.57,203.2,203.5,1530.0
2024-05-03 11:50:00,203.5,203.54,203.4,203.5,2042.0,203.5,203.54,203.4,203.5,2042.0
2024-05-03 11:55:00,203.45,203.52,202.98,203.06,10421.0,203.45,203.52,202.98,203.06,10421.0
2024-05-03 12:00:00,203.15,203.18,202.83,203.12,1532.0,203.15,203.18,202.83,203.12,1532.0
2024-05-03 12:05:00,203.17,203.23,203.09,203.13,725.0,203.17,203.23,203.09,203.13,725.0
2024-05-03 12:10:00,203.11,203.11,202.99,202.99,775.0,203.11,203.11,202.99,202.99,775.0
2024-05-03 12:15:00,202.8,202.87,202.78,202.87,441.0,202.8,202.87,202.78,202.87,441.0
2024-05-03 12:20:00,202.87,202.87,202.87,202.87,0.0,202.87,202.87,202.87,202.87,0.0
2024-05-03 12:25:00,202.95,203.02,202.76,202.83,1702.0,202.95,203.02,202.76,202.83,1702.0
2024-05-03 12:30:00,202.7,202.7,202.7,202.7,210.0,202.7,202.7,202.7,202.7,210.0
2024-05-03 12:35:00,202.64,202.75,202.58,202.61,805.0,202.64,202.75,202.58,202.61,805.0
2024-05-03 12:40:00,202.74,202.74,202.32,202.54,3108.0,202.74,202.74,202.32,202.54,3108.0
2024-05-03 12:45:00,202.6,202.86,202.58,202.86,1000.0,202.6,202.86,202.58,202.86,1000.0
2024-05-03 12:50:00,203.14,203.15,202.69,202.69,300.0,203.14,203.15,202.69,202.69,300.0
2024-05-03 12:55:00,202.7,202.73,202.54,202.54,334.0,202.7,202.73,202.54,202.54,334.0
2024-05-03 13:00:00,202.75,202.75,202.75,202.75,100.0,202.75,202.75,202.75,202.75,100.0
2024-05-03 13:05:00,202.56,202.7,202.56,202.62,300.0,202.56,202.7,202.56,202.62,300.0
2024-05-03 13:10:00,202.62,202.74,202.62,202.74,200.0,202.62,202.74,202.62,202.74,200.0
2024-05-03 13:15:00,202.65,202.65,202.65,202.65,100.0,202.65,202.65,202.65,202.65,100.0
2024-05-03 13:20:00,202.65,202.65,202.65,202.65,0.0,202.65,202.65,202.65,202.65,0.0
2024-05-03 13:25:00,202.59,202.7,202.59,202.7,300.0,202.59,202.7,202.59,202.7,300.0
2024-05-03 13:30:00,202.59,202.59,202.42,202.55,2201.0,202.59,202.59,202.42,202.55,2201.0
2024-05-03 13:35:00,202.62,202.64,202.62,202.64,200.0,202.62,202.64,202.62,202.64,200.0
2024-05-03 13:40:00,202.57,202.57,202.48,202.52,800.0,202.57,202.57,202.48,202.52,800.0
2024-05-03 13:45:00,202.44,202.65,202.44,202.55,950.0,202.44,202.65,202.44,202.55,950.0
2024-05-03 13:50:00,202.56,202.68,202.55,202.68,1600.0,202.56,202.68,202.55,202.68,1600.0
2024-05-03 13:55:00,202.75,202.88,202.71,202.72,2416.0,202.75,202.88,202.71,202.72,2416.0
2024-05-03 14:00:00,202.67,202.82,202.67,202.82,310.0,202.67,202.82,202.67,202.82,310.0
2024-05-03 14:05:00,202.83,202.93,202.82,202.9,747.0,202.83,202.93,202.82,202.9,747.0
2024-05-03 14:10:00,202.89,203.04,202.88,203.01,700.0,202.89,203.04,202.88,203.01,700.0
2024-05-03 14:15:00,203.03,203.14,202.98,203.14,900.0,203.03,203.14,202.98,203.14,900.0
2024-05-03 14:20:00,203.15,203.2,203.12,203.14,700.0,203.15,203.2,203.12,203.14,700.0
2024-05-03 14:25:00,203.16,203.47,203.14,203.39,14294.0,203.16,203.47,203.14,203.39,14294.0
2024-05-03 14:30:00,203.38,203.38,203.23,203.34,1103.0,203.38,203.38,203.23,203.34,1103.0
2024-05-03 14:35:00,203.3,203.36,202.93,202.93,2653.0,203.3,203.36,202.93,202.93,2653.0
2024-05-03 14:40:00,202.91,203.1,202.91,203.09,2175.0,202.91,203.1,202.91,203.09,2175.0
2024-05-03 14:45:00,203.17,203.21,203.09,203.21,3277.0,203.17,203.21,203.09,203.21,3277.0
2024-05-03 14:50:00,203.29,203.46,203.28,203.38,2547.0,203.29,203.46,203.28,203.38,2547.0
2024-05-03 14:55:00,203.38,203.43,203.18,203.4,6084.0,203.38,203.43,203.18,203.4,6084.0
2024-05-03 15:00:00,203.34,203.53,203.26,203.5,8829.0,203.34,203.53,203.26,203.5,8829.0
2024-05-03 15:05:00,203.46,203.5,203.28,203.28,4400.0,203.46,203.5,203.28,203.28,4400.0
2024-05-03 15:10:00,203.35,203.46,203.22,203.24,3360.0,203.35,203.46,203.22,203.24,3360.0
2024-05-03 15:15:00,203.19,203.22,203.14,203.15,1499.0,203.19,203.22,203.14,203.15,1499.0
2024-05-03 15:20:00,203.09,203.48,203.04,203.32,6696.0,203.09,203.48,203.04,203.32,6696.0
2024-05-03 15:25:00,203.43,203.5,203.32,203.39,3672.0,203.43,203.5,203.32,203.39,3672.0
2024-05-03 15:30:00,203.36,203.44,203.23,203.23,3166.0,203.36,203.44,203.23,203.23,3166.0
2024-05-03 15:35:00,203.28,203.5,203.21,203.48,3500.0,203.28,203.5,203.21,203.48,3500.0
2024-05-03 15:40:00,203.43,203.54,203.42,203.46,4013.0,203.43,203.54,203.42,203.46,4013.0
2024-05-03 15:45:00,203.36,203.53,203.22,203.45,9329.0,203.36,203.53,203.22,203.45,9329.0
2024-05-03 15:50:00,203.48,203.58,203.11,203.15,25473.0,203.48,203.58,203.11,203.15,25473.0
2024-05-03 15:55:00,203.08,203.5,203.04,203.49,41735.0,203.08,203.5,203.04,203.49,41735.0
2024-05-06 09:30:00,204.63,204.63,204.06,204.06,3639.0,204.63,204.63,204.06,204.06,3639.0
2024-05-06 09:35:00,203.92,204.48,203.86,204.48,730.0,203.92,204.48,203.86,204.48,730.0
2024-05-06 09:40:00,204.01,204.01,203.71,203.99,595.0,204.01,204.01,203.71,203.99,595.0
2024-05-06 09:45:00,204.17,204.17,203.57,203.57,877.0,204.17,204.17,203.57,203.57,877.0
2024-05-06 09:50:00,203.53,203.53,203.53,203.53,100.0,203.53,203.53,203.53,203.53,100.0
2024-05-06 09:55:00,203.85,204.21,203.68,203.69,2121.0,203.85,204.21,203.68,203.69,2121.0
2024-05-06 10:00:00,203.53,203.54,203.47,203.48,801.0,203.53,203.54,203.47,203.48,801.0
2024-05-06 10:05:00,203.41,203.41,202.94,203.25,8561.0,203.41,203.41,202.94,203.25,8561.0
2024-05-06 10:10:00,203.26,203.46,202.94,203.13,5897.0,203.26,203.46,202.94,203.13,5897.0
2024-05-06 10:15:00,203.11,203.27,202.75,202.83,6642.0,203.11,203.27,202.75,202.83,6642.0
2024-05-06 10:20:00,202.99,203.09,202.88,202.88,3200.0,202.99,203.09,202.88,202.88,3200.0
2024-05-06 10:25:00,202.83,202.83,202.28,202.31,900.0,202.83,202.83,202.28,202.31,900.0
2024-05-06 10:30:00,202.4,202.4,202.01,202.15,3276.0,202.4,202.4,202.01,202.15,3276.0
2024-05-06 10:35:00,202.31,202.32,201.98,202.06,6150.0,202.31,202.32,201.98,202.06,6150.0
2024-05-06 10:40:00,202.25,202.54,202.16,202.32,7283.0,202.25,202.54,202.16,202.32,7283.0
2024-05-06 10:45:00,202.3,202.43,202.02,202.04,1600.0,202.3,202.43,202.02,202.04,1600.0
2024-05-06 10:50:00,202.09,202.28,202.06,202.23,1662.0,202.09,202.28,202.06,202.23,1662.0
2024-05-06 10:55:00,202.24,202.65,202.12,202.52,4114.0,202.24,202.65,202.12,202.52,4114.0
2024-05-06 11:00:00,202.77,202.93,202.54,202.75,975.0,202.77,202.93,202.54,202.75,975.0
2024-05-06 11:05:00,202.67,202.8,202.62,202.7,2500.0,202.67,202.8,202.62,202.7,2500.0
2024-05-06 11:10:00,202.88,203.0,202.56,202.66,3731.0,202.88,203.0,202.56,202.66,3731.0
2024-05-06 11:15:00,202.66,202.78,202.54,202.78,1103.0,202.66,202.78,202.54,202.78,1103.0
2024-05-06 11:20:00,202.59,202.68,202.36,202.36,1601.0,202.59,202.68,202.36,202.36,1601.0
2024-05-06 11:25:00,202.37,202.41,202.27,202.27,1255.0,202.37,202.41,202.27,202.27,1255.0
2024-05-06 11:30:00,202.38,202.71,202.38,202.71,1300.0,202.38,202.71,202.38,202.71,1300.0
2024-05-06 11:35:00,202.93,203.07,202.75,202.91,6392.0,202.93,203.07,202.75,202.91,6392.0
2024-05-06 11:40:00,202.96,202.96,202.61,202.61,1500.0,202.96,202.96,202.61,202.61,1500.0
2024-05-06 11:45:00,202.71,202.96,202.71,202.86,3134.0,202.71,202.96,202.71,202.86,3134.0
2024-05-06 11:50:00,202.78,202.83,202.77,202.81,1200.0,202.78,202.83,202.77,202.81,1200.0
2024-05-06 11:55:00,202.75,202.75,202.67,202.75,520.0,202.75,202.75,202.67,202.75,520.0
2024-05-06 12:00:00,202.7,203.06,202.64,203.06,2497.0,202.7,203.06,202.64,203.06,2497.0
2024-05-06 12:05:00,202.93,202.97,202.69,202.74,2909.0,202.93,202.97,202.69,202.74,2909.0
2024-05-06 12:10:00,202.74,202.83,202.63,202.7,5357.0,202.74,202.83,202.63,202.7,5357.0
2024-05-06 12:15:00,202.7,202.84,202.52,202.64,4749.0,202.7,202.84,202.52,202.64,4749.0
2024-05-06 12:20:00,202.54,202.54,202.21,202.33,1500.0,202.54,202.54,202.21,202.33,1500.0
2024-05-06 12:25:00,202.31,202.41,202.31,202.4,700.0,202.31,202.41,202.31,202.4,700.0
2024-05-06 12:30:00,202.26,202.38,202.0,202.09,2100.0,202.26,202.38,202.0,202.09,2100.0
2024-05-06 12:35:00,202.06,202.18,201.9,201.92,1303.0,202.06,202.18,201.9,201.92,1303.0
2024-05-06 12:40:00,202.01,202.38,202.0,202.38,2647.0,202.01,202.38,202.0,202.38,2647.0
2024-05-06 12:45:00,202.27,202.37,202.0,202.0,1921.0,202.27,202.37,202.0,202.0,1921.0
2024-05-06 12:50:00,202.02,202.11,201.8,201.91,3702.0,202.02,202.11,201.8,201.91,3702.0
2024-05-06 12:55:00,201.93,202.14,201.88,202.14,982.0,201.93,202.14,201.88,202.14,982.0
2024-05-06 13:00:00,202.17,202.17,202.05,202.05,400.0,202.17,202.17,202.05,202.05,400.0
2024-05-06 13:05:00,202.03,202.65,202.03,202.49,3310.0,202.03,202.65,202.03,202.49,3310.0
2024-05-06 13:10:00,202.49,202.52,202.45,202.52,1800.0,202.49,202.52,202.45,202.52,1800.0
2024-05-06 13:15:00,202.42,202.42,202.19,202.22,1300.0,202.42,202.42,202.19,202.22,1300.0
2024-05-06 13:20:00,202.16,202.35,202.03,202.03,3409.0,202.16,202.35,202.03,202.03,3409.0
2024-05-06 13:25:00,201.94,202.22,201.94,202.18,1994.0,201.94,202.22,201.94,202.18,1994.0
2024-05-06 13:30:00,202.3,202.52,202.28,202.52,2372.0,202.3,202.52,202.28,202.52,2372.0
2024-05-06 13:35:00,202.38,202.6,202.28,202.6,1694.0,202.38,202.6,202.28,202.6,1694.0
2024-05-06 13:40:00,202.5,202.73,202.31,202.33,3550.0,202.5,202.73,202.31,202.33,3550.0
2024-05-06 13:45:00,202.37,202.39,202.26,202.39,400.0,202.37,202.39,202.26,202.39,400.0
2024-05-06 13:50:00,202.34,202.42,202.34,202.41,906.0,202.34,202.42,202.34,202.41,906.0
2024-05-06 13:55:00,202.45,202.57,202.36,202.57,3497.0,202.45,202.57,202.36,202.57,3497.0
2024-05-06 14:00:00,202.44,202.63,202.42,202.43,1113.0,202.44,202.63,202.42,202.43,1113.0
2024-05-06 14:05:00,202.53,202.81,202.52,202.78,2412.0,202.53,202.81,202.52,202.78,2412.0
2024-05-06 14:10:00,202.9,202.95,202.56,202.56,1840.0,202.9,202.95,202.56,202.56,1840.0
2024-05-06 14:15:00,202.77,202.77,202.62,202.62,1229.0,202.77,202.77,202.62,202.62,1229.0
2024-05-06 14:20:00,202.66,202.71,202.58,202.71,1028.0,202.66,202.71,202.58,202.71,1028.0
2024-05-06 14:25:00,202.71,202.97,202.7,202.96,1135.0,202.71,202.97,202.7,202.96,1135.0
2024-05-06 14:30:00,202.84,202.91,202.69,202.86,1725.0,202.84,202.91,202.69,202.86,1725.0
2024-05-06 14:35:00,202.94,202.94,202.72,202.72,314.0,202.94,202.94,202.72,202.72,314.0
2024-05-06 14:40:00,202.85,202.91,202.56,202.66,2732.0,202.85,202.91,202.56,202.66,2732.0
2024-05-06 14:45:00,202.67,202.88,202.61,202.88,2428.0,202.67,202.88,202.61,202.88,2428.0
2024-05-06 14:50:00,202.85,203.0,202.74,202.75,4601.0,202.85,203.0,202.74,202.75,4601.0
2024-05-06 14:55:00,202.68,202.85,202.68,202.7,1350.0,202.68,202.85,202.68,202.7,1350.0
2024-05-06 15:00:00,202.66,202.81,202.56,202.67,1610.0,202.66,202.81,202.56,202.67,1610.0
2024-05-06 15:05:00,202.68,202.77,202.64,202.77,1000.0,202.68,202.77,202.64,202.77,1000.0
2024-05-06 15:10:00,202.74,202.74,202.64,202.74,2264.0,202.74,202.74,202.64,202.74,2264.0
2024-05-06 15:15:00,202.75,202.75,202.64,202.67,1881.0,202.75,202.75,202.64,202.67,1881.0
2024-05-06 15:20:00,202.7,202.94,202.7,202.87,2913.0,202.7,202.94,202.7,202.87,2913.0
2024-05-06 15:25:00,202.82,202.9,202.63,202.72,2200.0,202.82,202.9,202.63,202.72,2200.0
2024-05-06 15:30:00,202.62,202.79,202.62,202.76,2740.0,202.62,202.79,202.62,202.76,2740.0
2024-05-06 15:35:00,202.77,202.93,202.75,202.89,2491.0,202.77,202.93,202.75,202.89,2491.0
2024-05-06 15:40:00,202.87,202.96,202.83,202.89,4725.0,202.87,202.96,202.83,202.89,4725.0
2024-05-06 15:45:00,202.85,202.94,202.77,202.91,3914.0,202.85,202.94,202.77,202.91,3914.0
2024-05-06 15:50:00,202.89,202.93,202.66,202.92,6865.0,202.89,202.93,202.66,202.92,6865.0
2024-05-06 15:55:00,203.07,203.15,202.77,203.07,35147.0,203.07,203.15,202.77,203.07,35147.0
2024-05-07 09:30:00,203.42,204.49,203.42,204.49,7122.0,203.42,204.49,203.42,204.49,7122.0
2024-05-07 09:35:00,204.0,204.45,203.37,203.72,2997.0,204.0,204.45,203.37,203.72,2997.0
2024-05-07 09:40:00,203.73,204.77,203.37,203.37,3432.0,203.73,204.77,203.37,203.37,3432.0
2024-05-07 09:45:00,203.59,203.87,203.14,203.19,4254.0,203.59,203.87,203.14,203.19,4254.0
2024-05-07 09:50:00,203.19,203.89,203.18,203.89,2096.0,203.19,203.89,203.18,203.89,2096.0
2024-05-07 09:55:00,204.19,204.21,203.6,203.6,3714.0,204.19,204.21,203.6,203.6,3714.0
2024-05-07 10:00:00,203.76,203.76,203.17,203.22,2745.0,203.76,203.76,203.17,203.22,2745.0
2024-05-07 10:05:00,203.19,203.89,203.16,203.67,4060.0,203.19,203.89,203.16,203.67,4060.0
2024-05-07 10:10:00,203.88,203.88,203.6,203.67,1100.0,203.88,203.88,203.6,203.67,1100.0
2024-05-07 10:15:00,204.03,204.06,203.82,203.94,2300.0,204.03,204.06,203.82,203.94,2300.0
2024-05-07 10:20:00,204.14,204.14,203.83,203.99,4927.0,204.14,204.14,203.83,203.99,4927.0
2024-05-07 10:25:00,203.99,204.12,203.86,204.02,2329.0,203.99,204.12,203.86,204.02,2329.0
2024-05-07 10:30:00,203.87,203.98,203.7,203.7,3588.0,203.87,203.98,203.7,203.7,3588.0
2024-05-07 10:35:00,203.71,203.82,203.67,203.69,1951.0,203.71,203.82,203.67,203.69,1951.0
2024-05-07 10:40:00,203.64,203.71,203.55,203.7,1237.0,203.64,203.71,203.55,203.7,1237.0
2024-05-07 10:45:00,203.62,204.19,203.62,204.19,2636.0,203.62,204.19,203.62,204.19,2636.0
2024-05-07 10:50:00,204.15,204.15,203.83,203.85,1921.0,204.15,204.15,203.83,203.85,1921.0
2024-05-07 10:55:00,203.9,204.22,203.89,204.01,3901.0,203.9,204.22,203.89,204.01,3901.0
2024-05-07 11:00:00,204.12,204.2,203.77,203.77,2870.0,204.12,204.2,203.77,203.77,2870.0
2024-05-07 11:05:00,203.86,204.14,203.79,203.82,2800.0,203.86,204.14,203.79,203.82,2800.0
2024-05-07 11:10:00,203.85,204.23,203.85,203.93,2233.0,203.85,204.23,203.85,203.93,2233.0
2024-05-07 11:15:00,203.88,204.14,203.79,203.96,4902.0,203.88,204.14,203.79,203.96,4902.0
2024-05-07 11:20:00,203.86,204.07,203.85,203.99,1908.0,203.86,204.07,203.85,203.99,1908.0
2024-05-07 11:25:00,204.0,204.12,203.87,203.95,6416.0,204.0,204.12,203.87,203.95,6416.0
2024-05-07 11:30:00,203.94,204.1,203.87,203.96,5929.0,203.94,204.1,203.87,203.96,5929.0
2024-05-07 11:35:00,203.97,204.04,203.96,204.02,4428.0,203.97,204.04,203.96,204.02,4428.0
2024-05-07 11:40:00,204.02,204.08,203.81,203.88,5681.0,204.02,204.08,203.81,203.88,5681.0
2024-05-07 11:45:00,204.08,204.09,203.91,203.96,2285.0,204.08,204.09,203.91,203.96,2285.0
2024-05-07 11:50:00,204.02,204.09,203.94,204.03,1660.0,204.02,204.09,203.94,204.03,1660.0
2024-05-07 11:55:00,203.96,204.0,203.75,203.77,2344.0,203.96,204.0,203.75,203.77,2344.0
2024-05-07 12:00:00,203.77,203.87,203.69,203.73,2113.0,203.77,203.87,203.69,203.73,2113.0
2024-05-07 12:05:00,203.69,203.69,203.55,203.56,3198.0,203.69,203.69,203.55,203.56,3198.0
2024-05-07 12:10:00,203.56,203.97,203.55,203.97,3714.0,203.56,203.97,203.55,203.97,3714.0
2024-05-07 12:15:00,203.9,204.62,203.82,204.62,2504.0,203.9,204.62,203.82,204.62,2504.0
2024-05-07 12:20:00,204.7,204.7,204.31,204.42,1801.0,204.7,204.7,204.31,204.42,1801.0
2024-05-07 12:25:00,204.53,204.61,204.35,204.39,3235.0,204.53,204.61,204.35,204.39,3235.0
2024-05-07 12:30:00,204.65,205.63,204.41,205.63,15295.0,204.65,205.63,204.41,205.63,15295.0
2024-05-07 12:35:00,205.27,205.55,204.8,204.8,6447.0,205.27,205.55,204.8,204.8,6447.0
2024-05-07 12:40:00,204.8,204.83,204.69,204.8,1592.0,204.8,204.83,204.69,204.8,1592.0
2024-05-07 12:45:00,204.64,204.77,204.55,204.7,1816.0,204.64,204.77,204.55,204.7,1816.0
2024-05-07 12:50:00,204.71,204.71,204.43,204.43,1701.0,204.71,204.71,204.43,204.43,1701.0
2024-05-07 12:55:00,204.44,204.6,204.43,204.47,2155.0,204.44,204.6,204.43,204.47,2155.0
2024-05-07 13:00:00,204.56,204.58,204.47,204.53,1349.0,204.56,204.58,204.47,204.53,1349.0
2024-05-07 13:05:00,204.54,204.6,204.44,204.52,1801.0,204.54,204.6,204.44,204.52,1801.0
2024-05-07 13:10:00,204.52,204.61,204.49,204.51,2085.0,204.52,204.61,204.49,204.51,2085.0
2024-05-07 13:15:00,204.53,204.53,204.43,204.43,1250.0,204.53,204.53,204.43,204.43,1250.0
2024-05-07 13:20:00,204.44,204.47,204.22,204.22,2833.0,204.44,204.47,204.22,204.22,2833.0
2024-05-07 13:25:00,204.21,204.21,204.06,204.1,1700.0,204.21,204.21,204.06,204.1,1700.0
2024-05-07 13:30:00,204.16,204.66,204.09,204.52,6985.0,204.16,204.66,204.09,204.52,6985.0
2024-05-07 13:35:00,204.57,204.85,204.51,204.85,2518.0,204.57,204.85,204.51,204.85,2518.0
2024-05-07 13:40:00,204.87,204.9,204.53,204.79,5911.0,204.87,204.9,204.53,204.79,5911.0
2024-05-07 13:45:00,204.81,204.82,204.51,204.62,4126.0,204.81,204.82,204.51,204.62,4126.0
2024-05-07 13:50:00,204.62,204.9,204.59,204.84,2198.0,204.62,204.9,204.59,204.84,2198.0
2024-05-07 13:55:00,204.84,204.84,204.5,204.66,9155.0,204.84,204.84,204.5,204.66,9155.0
2024-05-07 14:00:00,204.66,204.82,204.66,204.76,1669.0,204.66,204.82,204.66,204.76,1669.0
2024-05-07 14:05:00,204.93,204.93,204.7,204.73,2127.0,204.93,204.93,204.7,204.73,2127.0
2024-05-07 14:10:00,204.82,204.87,204.7,204.79,1602.0,204.82,204.87,204.7,204.79,1602.0
2024-05-07 14:15:00,204.71,204.73,204.45,204.45,6494.0,204.71,204.73,204.45,204.45,6494.0
2024-05-07 14:20:00,204.44,204.55,204.18,204.18,2105.0,204.44,204.55,204.18,204.18,2105.0
2024-05-07 14:25:00,204.24,204.27,204.07,204.22,3909.0,204.24,204.27,204.07,204.22,3909.0
2024-05-07 14:30:00,204.27,204.81,204.24,204.62,3603.0,204.27,204.81,204.24,204.62,3603.0
2024-05-07 14:35:00,204.64,204.89,204.63,204.89,1294.0,204.64,204.89,204.63,204.89,1294.0
2024-05-07 14:40:00,204.85,205.11,204.65,204.84,9517.0,204.85,205.11,204.65,204.84,9517.0
2024-05-07 14:45:00,204.83,204.99,204.74,204.99,1800.0,204.83,204.99,204.74,204.99,1800.0
2024-05-07 14:50:00,204.86,204.98,204.72,204.73,3745.0,204.86,204.98,204.72,204.73,3745.0
2024-05-07 14:55:00,204.77,204.9,204.74,204.74,1500.0,204.77,204.9,204.74,204.74,1500.0
2024-05-07 15:00:00,204.84,204.88,204.7,204.88,4874.0,204.84,204.88,204.7,204.88,4874.0
2024-05-07 15:05:00,204.94,204.96,204.77,204.91,1900.0,204.94,204.96,204.77,204.91,1900.0
2024-05-07 15:10:00,204.91,205.12,204.9,204.92,8137.0,204.91,205.12,204.9,204.92,8137.0
2024-05-07 15:15:00,204.94,204.94,204.56,204.63,4738.0,204.94,204.94,204.56,204.63,4738.0
2024-05-07 15:20:00,204.68,204.94,204.63,204.84,9342.0,204.68,204.94,204.63,204.84,9342.0
2024-05-07 15:25:00,204.74,204.87,204.74,204.87,6951.0,204.74,204.87,204.74,204.87,6951.0
2024-05-07 15:30:00,204.87,205.43,204.83,205.43,10670.0,204.87,205.43,204.83,205.43,10670.0
2024-05-07 15:35:00,205.41,205.75,205.24,205.7,8069.0,205.41,205.75,205.24,205.7,8069.0
2024-05-07 15:40:00,205.67,205.97,205.59,205.97,4101.0,205.67,205.97,205.59,205.97,4101.0
2024-05-07 15:45:00,205.93,206.08,205.84,205.99,5978.0,205.93,206.08,205.84,205.99,5978.0
2024-05-07 15:50:00,205.87,206.1,205.7,205.95,22181.0,205.87,206.1,205.7,205.95,22181.0
2024-05-07 15:55:00,205.91,205.92,205.05,205.27,58424.0,205.91,205.92,205.05,205.27,58424.0
2024-05-08 09:30:00,204.99,205.05,204.7,204.9,10459.0,204.99,205.05,204.7,204.9,10459.0
2024-05-08 09:35:00,204.74,205.21,204.41,205.21,2323.0,204.74,205.21,204.41,205.21,2323.0
2024-05-08 09:40:00,204.93,204.93,204.49,204.84,1862.0,204.93,204.93,204.49,204.84,1862.0
2024-05-08 09:45:00,204.79,204.79,204.31,204.71,1001.0,204.79,204.79,204.31,204.71,1001.0
2024-05-08 09:50:00,204.67,205.16,204.67,205.01,1188.0,204.67,205.16,204.67,205.01,1188.0
2024-05-08 09:55:00,205.07,205.07,204.58,204.58,400.0,205.07,205.07,204.58,204.58,400.0
2024-05-08 10:00:00,204.63,204.85,204.5,204.59,1743.0,204.63,204.85,204.5,204.59,1743.0
2024-05-08 10:05:00,204.33,204.33,204.2,204.3,306.0,204.33,204.33,204.2,204.3,306.0
2024-05-08 10:10:00,204.11,204.11,203.19,203.32,2383.0,204.11,204.11,203.19,203.32,2383.0
2024-05-08 10:15:00,203.54,204.16,203.54,204.03,1200.0,203.54,204.16,203.54,204.03,1200.0
2024-05-08 10:20:00,204.03,204.26,203.95,204.26,32427.0,204.03,204.26,203.95,204.26,32427.0
2024-05-08 10:25:00,204.26,204.55,203.87,204.01,2618.0,204.26,204.55,203.87,204.01,2618.0
2024-05-08 10:30:00,203.8,203.82,203.5,203.64,933.0,203.8,203.82,203.5,203.64,933.0
2024-05-08 10:35:00,203.81,203.83,203.7,203.83,588.0,203.81,203.83,203.7,203.83,588.0
2024-05-08 10:40:00,203.69,204.05,203.69,203.92,5708.0,203.69,204.05,203.69,203.92,5708.0
2024-05-08 10:45:00,203.85,203.88,203.85,203.88,250.0,203.85,203.88,203.85,203.88,250.0
2024-05-08 10:50:00,203.94,204.66,203.89,204.44,1360.0,203.94,204.66,203.89,204.44,1360.0
2024-05-08 10:55:00,204.57,204.57,204.57,204.57,400.0,204.57,204.57,204.57,204.57,400.0
2024-05-08 11:00:00,204.55,204.63,204.42,204.42,928.0,204.55,204.63,204.42,204.42,928.0
2024-05-08 11:05:00,204.52,204.52,204.52,204.52,100.0,204.52,204.52,204.52,204.52,100.0
2024-05-08 11:10:00,204.57,204.64,204.55,204.64,948.0,204.57,204.64,204.55,204.64,948.0
2024-05-08 11:15:00,204.61,204.61,204.11,204.16,1994.0,204.61,204.61,204.11,204.16,1994.0
2024-05-08 11:20:00,204.23,204.25,204.17,204.22,700.0,204.23,204.25,204.17,204.22,700.0
2024-05-08 11:25:00,204.16,204.2,204.08,204.17,505.0,204.16,204.2,204.08,204.17,505.0
2024-05-08 11:30:00,204.26,204.31,204.21,204.27,812.0,204.26,204.31,204.21,204.27,812.0
2024-05-08 11:35:00,204.26,204.27,204.2,204.26,680.0,204.26,204.27,204.2,204.26,680.0
2024-05-08 11:40:00,204.26,204.26,204.08,204.08,800.0,204.26,204.26,204.08,204.08,800.0
2024-05-08 11:45:00,203.91,204.14,203.91,204.07,1164.0,203.91,204.14,203.91,204.07,1164.0
2024-05-08 11:50:00,204.14,204.21,204.14,204.21,400.0,204.14,204.21,204.14,204.21,400.0
2024-05-08 11:55:00,204.16,204.16,204.1,204.11,218.0,204.16,204.16,204.1,204.11,218.0
2024-05-08 12:00:00,204.11,204.11,204.06,204.06,300.0,204.11,204.11,204.06,204.06,300.0
2024-05-08 12:05:00,204.05,204.55,203.94,204.55,2303.0,204.05,204.55,203.94,204.55,2303.0
2024-05-08 12:10:00,204.4,204.58,204.2,204.2,1640.0,204.4,204.58,204.2,204.2,1640.0
2024-05-08 12:15:00,204.06,204.1,204.02,204.08,727.0,204.06,204.1,204.02,204.08,727.0
2024-05-08 12:20:00,204.08,204.1,204.04,204.06,706.0,204.08,204.1,204.04,204.06,706.0
2024-05-08 12:25:00,204.05,204.29,204.05,204.27,1824.0,204.05,204.29,204.05,204.27,1824.0
2024-05-08 12:30:00,204.27,204.27,204.08,204.08,1030.0,204.27,204.27,204.08,204.08,1030.0
2024-05-08 12:35:00,204.18,204.38,203.93,204.38,3201.0,204.18,204.38,203.93,204.38,3201.0
2024-05-08 12:40:00,204.26,204.28,204.15,204.16,1726.0,204.26,204.28,204.15,204.16,1726.0
2024-05-08 12:45:00,204.34,204.34,204.26,204.31,810.0,204.34,204.34,204.26,204.31,810.0
2024-05-08 12:50:00,204.32,204.45,204.3,204.32,2537.0,204.32,204.45,204.3,204.32,2537.0
2024-05-08 12:55:00,204.45,204.45,204.06,204.1,2614.0,204.45,204.45,204.06,204.1,2614.0
2024-05-08 13:00:00,204.06,204.23,204.05,204.23,962.0,204.06,204.23,204.05,204.23,962.0
2024-05-08 13:05:00,204.41,204.45,204.15,204.28,800.0,204.41,204.45,204.15,204.28,800.0
2024-05-08 13:10:00,204.27,204.48,204.26,204.34,407.0,204.27,204.48,204.26,204.34,407.0
2024-05-08 13:15:00,204.52,204.52,204.52,204.52,100.0,204.52,204.52,204.52,204.52,100.0
2024-05-08 13:20:00,204.26,204.42,204.02,204.06,2888.0,204.26,204.42,204.02,204.06,2888.0
2024-05-08 13:25:00,204.02,204.03,203.87,203.93,2648.0,204.02,204.03,203.87,203.93,2648.0
2024-05-08 13:30:00,203.94,204.02,203.78,203.78,1630.0,203.94,204.02,203.78,203.78,1630.0
2024-05-08 13:35:00,203.79,203.79,203.72,203.73,434.0,203.79,203.79,203.72,203.73,434.0
2024-05-08 13:40:00,203.76,203.93,203.73,203.83,3300.0,203.76,203.93,203.73,203.83,3300.0
2024-05-08 13:45:00,203.79,203.94,203.79,203.89,1450.0,203.79,203.94,203.79,203.89,1450.0
2024-05-08 13:50:00,203.83,203.83,203.03,203.28,9398.0,203.83,203.83,203.03,203.28,9398.0
2024-05-08 13:55:00,203.3,203.31,203.17,203.17,600.0,203.3,203.31,203.17,203.17,600.0
2024-05-08 14:00:00,203.35,203.37,203.11,203.37,2433.0,203.35,203.37,203.11,203.37,2433.0
2024-05-08 14:05:00,203.28,203.37,203.26,203.34,2378.0,203.28,203.37,203.26,203.34,2378.0
2024-05-08 14:10:00,203.37,203.71,203.37,203.6,11423.0,203.37,203.71,203.37,203.6,11423.0
2024-05-08 14:15:00,203.48,203.5,203.1,203.1,1650.0,203.48,203.5,203.1,203.1,1650.0
2024-05-08 14:20:00,203.09,203.09,203.05,203.06,200.0,203.09,203.09,203.05,203.06,200.0
2024-05-08 14:25:00,203.02,203.04,202.77,202.88,3857.0,203.02,203.04,202.77,202.88,3857.0
2024-05-08 14:30:00,202.88,203.0,202.88,202.88,1691.0,202.88,203.0,202.88,202.88,1691.0
2024-05-08 14:35:00,202.78,202.78,202.62,202.76,1550.0,202.78,202.78,202.62,202.76,1550.0
2024-05-08 14:40:00,202.77,202.77,202.6,202.66,1922.0,202.77,202.77,202.6,202.66,1922.0
2024-05-08 14:45:00,202.69,202.71,202.55,202.55,1700.0,202.69,202.71,202.55,202.55,1700.0
2024-05-08 14:50:00,202.62,202.62,202.1,202.11,1810.0,202.62,202.62,202.1,202.11,1810.0
2024-05-08 14:55:00,202.21,202.28,201.7,201.7,6674.0,202.21,202.28,201.7,201.7,6674.0
2024-05-08 15:00:00,201.56,201.93,201.55,201.88,5705.0,201.56,201.93,201.55,201.88,5705.0
2024-05-08 15:05:00,201.7,201.78,201.64,201.72,1000.0,201.7,201.78,201.64,201.72,1000.0
2024-05-08 15:10:00,201.7,201.81,201.55,201.81,2693.0,201.7,201.81,201.55,201.81,2693.0
2024-05-08 15:15:00,201.81,201.88,201.62,201.67,2945.0,201.81,201.88,201.62,201.67,2945.0
2024-05-08 15:20:00,201.65,201.82,201.65,201.78,4174.0,201.65,201.82,201.65,201.78,4174.0
2024-05-08 15:25:00,201.72,202.15,201.72,201.79,4811.0,201.72,202.15,201.72,201.79,4811.0
2024-05-08 15:30:00,201.88,201.92,201.77,201.92,1540.0,201.88,201.92,201.77,201.92,1540.0
2024-05-08 15:35:00,201.87,202.06,201.78,202.05,3485.0,201.87,202.06,201.78,202.05,3485.0
2024-05-08 15:40:00,202.11,202.17,201.96,202.03,3443.0,202.11,202.17,201.96,202.03,3443.0
2024-05-08 15:45:00,202.03,202.37,202.02,202.31,6799.0,202.03,202.37,202.02,202.31,6799.0
2024-05-08 15:50:00,202.31,202.32,201.59,201.86,11370.0,202.31,202.32,201.59,201.86,11370.0
2024-05-08 15:55:00,201.9,202.36,201.71,201.83,39190.0,201.9,202.36,201.71,201.83,39190.0
2024-05-09 09:30:00,201.97,203.42,201.97,203.42,6242.0,201.97,203.42,201.97,203.42,6242.0
2024-05-09 09:35:00,202.45,202.74,202.32,202.74,400.0,202.45,202.74,202.32,202.74,400.0
2024-05-09 09:40:00,202.41,203.17,202.41,203.01,1100.0,202.41,203.17,202.41,203.01,1100.0
2024-05-09 09:45:00,203.38,203.38,202.95,202.95,1000.0,203.38,203.38,202.95,202.95,1000.0
2024-05-09 09:50:00,203.29,203.65,203.29,203.56,2701.0,203.29,203.65,203.29,203.56,2701.0
2024-05-09 09:55:00,203.33,203.62,202.98,202.98,2980.0,203.33,203.62,202.98,202.98,2980.0
2024-05-09 10:00:00,203.24,203.3,203.1,203.15,702.0,203.24,203.3,203.1,203.15,702.0
2024-05-09 10:05:00,203.34,203.34,203.29,203.34,755.0,203.34,203.34,203.29,203.34,755.0
2024-05-09 10:10:00,203.24,203.55,202.94,202.94,2594.0,203.24,203.55,202.94,202.94,2594.0
2024-05-09 10:15:00,202.7,202.88,202.7,202.88,500.0,202.7,202.88,202.7,202.88,500.0
2024-05-09 10:20:00,202.97,202.97,202.97,202.97,100.0,202.97,202.97,202.97,202.97,100.0
2024-05-09 10:25:00,202.97,203.14,202.85,203.14,900.0,202.97,203.14,202.85,203.14,900.0
2024-05-09 10:30:00,203.09,203.22,203.08,203.1,1554.0,203.09,203.22,203.08,203.1,1554.0
2024-05-09 10:35:00,203.15,203.62,203.14,203.49,2736.0,203.15,203.62,203.14,203.49,2736.0
2024-05-09 10:40:00,203.46,203.52,203.37,203.47,1686.0,203.46,203.52,203.37,203.47,1686.0
2024-05-09 10:45:00,203.32,203.64,203.32,203.53,901.0,203.32,203.64,203.32,203.53,901.0
2024-05-09 10:50:00,203.65,203.7,203.65,203.7,200.0,203.65,203.7,203.65,203.7,200.0
2024-05-09 10:55:00,203.8,203.8,203.5,203.57,2372.0,203.8,203.8,203.5,203.57,2372.0
2024-05-09 11:00:00,203.54,203.63,203.46,203.53,1444.0,203.54,203.63,203.46,203.53,1444.0
2024-05-09 11:05:00,203.64,203.69,203.52,203.63,998.0,203.64,203.69,203.52,203.63,998.0
2024-05-09 11:10:00,203.63,203.63,203.37,203.52,2371.0,203.63,203.63,203.37,203.52,2371.0
2024-05-09 11:15:00,203.49,203.55,203.36,203.46,2098.0,203.49,203.55,203.36,203.46,2098.0
2024-05-09 11:20:00,203.55,203.58,203.29,203.3,1459.0,203.55,203.58,203.29,203.3,1459.0
2024-05-09 11:25:00,203.24,203.52,203.24,203.43,1446.0,203.24,203.52,203.24,203.43,1446.0
2024-05-09 11:30:00,203.44,203.44,203.31,203.4,1255.0,203.44,203.44,203.31,203.4,1255.0
2024-05-09 11:35:00,203.42,203.48,203.38,203.48,400.0,203.42,203.48,203.38,203.48,400.0
2024-05-09 11:40:00,203.33,203.35,203.28,203.35,3064.0,203.33,203.35,203.28,203.35,3064.0
2024-05-09 11:45:00,203.42,203.5,203.32,203.43,1157.0,203.42,203.5,203.32,203.43,1157.0
2024-05-09 11:50:00,203.43,203.61,203.35,203.61,4416.0,203.43,203.61,203.35,203.61,4416.0
2024-05-09 11:55:00,203.62,203.71,203.56,203.71,2323.0,203.62,203.71,203.56,203.71,2323.0
2024-05-09 12:00:00,203.67,203.79,203.51,203.71,4906.0,203.67,203.79,203.51,203.71,4906.0
2024-05-09 12:05:00,203.55,203.55,203.55,203.55,120.0,203.55,203.55,203.55,203.55,120.0
2024-05-09 12:10:00,203.54,203.78,203.53,203.78,1500.0,203.54,203.78,203.53,203.78,1500.0
2024-05-09 12:15:00,203.8,203.88,203.69,203.76,2668.0,203.8,203.88,203.69,203.76,2668.0
2024-05-09 12:20:00,203.82,203.84,203.77,203.77,300.0,203.82,203.84,203.77,203.77,300.0
2024-05-09 12:25:00,203.8,204.07,203.79,203.94,2900.0,203.8,204.07,203.79,203.94,2900.0
2024-05-09 12:30:00,203.91,204.14,203.83,203.9,3418.0,203.91,204.14,203.83,203.9,3418.0
2024-05-09 12:35:00,203.86,204.08,203.86,204.02,862.0,203.86,204.08,203.86,204.02,862.0
2024-05-09 12:40:00,204.07,204.07,203.92,203.92,608.0,204.07,204.07,203.92,203.92,608.0
2024-05-09 12:45:00,204.0,204.08,203.9,203.9,832.0,204.0,204.08,203.9,203.9,832.0
2024-05-09 12:50:00,203.97,204.01,203.86,203.9,9823.0,203.97,204.01,203.86,203.9,9823.0
2024-05-09 12:55:00,203.92,204.04,203.82,203.9,1702.0,203.92,204.04,203.82,203.9,1702.0
2024-05-09 13:00:00,204.1,204.34,204.05,204.27,3216.0,204.1,204.34,204.05,204.27,3216.0
2024-05-09 13:05:00,204.25,204.41,204.23,204.38,1495.0,204.25,204.41,204.23,204.38,1495.0
2024-05-09 13:10:00,204.4,204.4,204.39,204.4,100.0,204.4,204.4,204.39,204.4,100.0
2024-05-09 13:15:00,204.34,204.38,204.22,204.38,1706.0,204.34,204.38,204.22,204.38,1706.0
2024-05-09 13:20:00,204.3,204.3,204.2,204.28,1188.0,204.3,204.3,204.2,204.28,1188.0
2024-05-09 13:25:00,204.43,204.57,204.43,204.57,890.0,204.43,204.57,204.43,204.57,890.0
2024-05-09 13:30:00,204.62,204.71,204.51,204.51,1118.0,204.62,204.71,204.51,204.51,1118.0
2024-05-09 13:35:00,204.49,204.51,204.46,204.48,1711.0,204.49,204.51,204.46,204.48,1711.0
2024-05-09 13:40:00,204.55,204.56,204.28,204.36,2254.0,204.55,204.56,204.28,204.36,2254.0
2024-05-09 13:45:00,204.25,204.29,204.21,204.22,2100.0,204.25,204.29,204.21,204.22,2100.0
2024-05-09 13:50:00,204.08,204.21,204.08,204.19,300.0,204.08,204.21,204.08,204.19,300.0
2024-05-09 13:55:00,204.17,204.19,204.04,204.09,2160.0,204.17,204.19,204.04,204.09,2160.0
2024-05-09 14:00:00,203.99,204.1,203.93,204.03,20651.0,203.99,204.1,203.93,204.03,20651.0
2024-05-09 14:05:00,204.11,204.69,204.08,204.65,4604.0,204.11,204.69,204.08,204.65,4604.0
2024-05-09 14:10:00,204.78,205.0,204.61,204.95,4963.0,204.78,205.0,204.61,204.95,4963.0
2024-05-09 14:15:00,204.93,205.04,204.58,204.58,2559.0,204.93,205.04,204.58,204.58,2559.0
2024-05-09 14:20:00,204.48,204.66,204.47,204.63,1651.0,204.48,204.66,204.47,204.63,1651.0
2024-05-09 14:25:00,204.75,205.04,204.75,204.95,725.0,204.75,205.04,204.75,204.95,725.0
2024-05-09 14:30:00,204.9,204.96,204.82,204.93,1586.0,204.9,204.96,204.82,204.93,1586.0
2024-05-09 14:35:00,204.81,205.07,204.79,205.07,2212.0,204.81,205.07,204.79,205.07,2212.0
2024-05-09 14:40:00,205.03,205.06,204.95,205.06,972.0,205.03,205.06,204.95,205.06,972.0
2024-05-09 14:45:00,205.03,205.08,204.81,204.81,3273.0,205.03,205.08,204.81,204.81,3273.0
2024-05-09 14:50:00,204.93,204.97,204.85,204.85,1900.0,204.93,204.97,204.85,204.85,1900.0
2024-05-09 14:55:00,204.89,204.96,204.79,204.8,3120.0,204.89,204.96,204.79,204.8,3120.0
2024-05-09 15:00:00,204.74,204.75,204.68,204.68,725.0,204.74,204.75,204.68,204.68,725.0
2024-05-09 15:05:00,204.76,204.77,204.47,204.47,6265.0,204.76,204.77,204.47,204.47,6265.0
2024-05-09 15:10:00,204.38,204.38,204.24,204.35,1306.0,204.38,204.38,204.24,204.35,1306.0
2024-05-09 15:15:00,204.29,204.53,204.28,204.53,1402.0,204.29,204.53,204.28,204.53,1402.0
2024-05-09 15:20:00,204.51,204.54,204.36,204.53,2498.0,204.51,204.54,204.36,204.53,2498.0
2024-05-09 15:25:00,204.59,204.79,204.53,204.65,2805.0,204.59,204.79,204.53,204.65,2805.0
2024-05-09 15:30:00,204.58,204.63,204.47,204.56,2704.0,204.58,204.63,204.47,204.56,2704.0
2024-05-09 15:35:00,204.55,204.78,204.52,204.7,3348.0,204.55,204.78,204.52,204.7,3348.0
2024-05-09 15:40:00,204.65,204.76,204.61,204.73,2684.0,204.65,204.76,204.61,204.73,2684.0
2024-05-09 15:45:00,204.68,204.75,204.56,204.56,6015.0,204.68,204.75,204.56,204.56,6015.0
2024-05-09 15:50:00,204.57,204.61,204.37,204.56,10205.0,204.57,204.61,204.37,204.56,10205.0
2024-05-09 15:55:00,204.56,204.56,203.84,203.91,56998.0,204.56,204.56,203.84,203.91,56998.0
2024-05-10 09:30:00,204.58,204.59,204.58,204.59,4143.0,204.58,204.59,204.58,204.59,4143.0
2024-05-10 09:35:00,204.59,204.59,204.59,204.59,0.0,204.59,204.59,204.59,204.59,0.0
2024-05-10 09:40:00,203.95,204.38,203.84,204.38,1208.0,203.95,204.38,203.84,204.38,1208.0
2024-05-10 09:45:00,204.19,204.56,204.18,204.56,2002.0,204.19,204.56,204.18,204.56,2002.0
2024-05-10 09:50:00,204.56,204.56,204.48,204.48,200.0,204.56,204.56,204.48,204.48,200.0
2024-05-10 09:55:00,204.39,204.82,204.39,204.78,1840.0,204.39,204.82,204.39,204.78,1840.0
2024-05-10 10:00:00,204.54,204.91,204.36,204.61,5202.0,204.54,204.91,204.36,204.61,5202.0
2024-05-10 10:05:00,204.8,204.8,204.8,204.8,100.0,204.8,204.8,204.8,204.8,100.0
2024-05-10 10:10:00,205.0,205.0,204.88,204.89,379.0,205.0,205.0,204.88,204.89,379.0
2024-05-10 10:15:00,204.94,205.24,204.88,204.98,983.0,204.94,205.24,204.88,204.98,983.0
2024-05-10 10:20:00,204.99,205.26,204.94,205.09,2336.0,204.99,205.26,204.94,205.09,2336.0
2024-05-10 10:25:00,205.0,205.15,204.64,204.64,3212.0,205.0,205.15,204.64,204.64,3212.0
2024-05-10 10:30:00,204.76,204.77,204.72,204.73,2271.0,204.76,204.77,204.72,204.73,2271.0
2024-05-10 10:35:00,204.73,204.74,204.72,204.74,824.0,204.73,204.74,204.72,204.74,824.0
2024-05-10 10:40:00,204.74,204.82,204.73,204.74,700.0,204.74,204.82,204.73,204.74,700.0
2024-05-10 10:45:00,204.7,204.75,204.7,204.72,400.0,204.7,204.75,204.7,204.72,400.0
2024-05-10 10:50:00,204.71,204.71,204.28,204.28,4500.0,204.71,204.71,204.28,204.28,4500.0
2024-05-10 10:55:00,204.28,204.33,204.12,204.23,6385.0,204.28,204.33,204.12,204.23,6385.0
2024-05-10 11:00:00,204.28,204.59,204.28,204.39,2419.0,204.28,204.59,204.28,204.39,2419.0
2024-05-10 11:05:00,204.41,204.44,204.31,204.31,1850.0,204.41,204.44,204.31,204.31,1850.0
2024-05-10 11:10:00,204.32,204.85,204.32,204.77,7662.0,204.32,204.85,204.32,204.77,7662.0
2024-05-10 11:15:00,204.74,204.82,204.17,204.17,9137.0,204.74,204.82,204.17,204.17,9137.0
2024-05-10 11:20:00,204.2,204.36,204.2,204.35,4608.0,204.2,204.36,204.2,204.35,4608.0
2024-05-10 11:25:00,204.4,204.57,204.4,204.57,3530.0,204.4,204.57,204.4,204.57,3530.0
2024-05-10 11:30:00,204.58,204.58,204.4,204.54,4947.0,204.58,204.58,204.4,204.54,4947.0
2024-05-10 11:35:00,204.5,204.5,204.18,204.2,2405.0,204.5,204.5,204.18,204.2,2405.0
2024-05-10 11:40:00,204.12,204.19,203.94,204.0,800.0,204.12,204.19,203.94,204.0,800.0
2024-05-10 11:45:00,204.04,204.12,204.01,204.02,1334.0,204.04,204.12,204.01,204.02,1334.0
2024-05-10 11:50:00,204.21,204.21,204.06,204.06,959.0,204.21,204.21,204.06,204.06,959.0
2024-05-10 11:55:00,204.0,204.0,202.57,202.64,18449.0,204.0,204.0,202.57,202.64,18449.0
2024-05-10 12:00:00,202.56,202.8,202.28,202.41,8911.0,202.56,202.8,202.28,202.41,8911.0
2024-05-10 12:05:00,202.43,203.09,202.25,203.09,5007.0,202.43,203.09,202.25,203.09,5007.0
2024-05-10 12:10:00,203.18,203.19,203.18,203.19,200.0,203.18,203.19,203.18,203.19,200.0
2024-05-10 12:15:00,203.22,203.22,203.21,203.22,100.0,203.22,203.22,203.21,203.22,100.0
2024-05-10 12:20:00,203.21,203.58,203.21,203.58,936.0,203.21,203.58,203.21,203.58,936.0
2024-05-10 12:25:00,203.56,203.68,203.15,203.15,1201.0,203.56,203.68,203.15,203.15,1201.0
2024-05-10 12:30:00,203.24,203.36,203.23,203.36,1073.0,203.24,203.36,203.23,203.36,1073.0
2024-05-10 12:35:00,203.26,203.26,203.2,203.2,200.0,203.26,203.26,203.2,203.2,200.0
2024-05-10 12:40:00,203.23,203.24,203.23,203.23,306.0,203.23,203.24,203.23,203.23,306.0
2024-05-10 12:45:00,203.28,203.29,203.19,203.28,400.0,203.28,203.29,203.19,203.28,400.0
2024-05-10 12:50:00,203.24,203.4,203.24,203.25,2426.0,203.24,203.4,203.24,203.25,2426.0
2024-05-10 12:55:00,203.26,203.27,203.23,203.23,236.0,203.26,203.27,203.23,203.23,236.0
2024-05-10 13:00:00,203.19,203.21,203.19,203.21,315.0,203.19,203.21,203.19,203.21,315.0
2024-05-10 13:05:00,203.19,203.21,203.05,203.05,2687.0,203.19,203.21,203.05,203.05,2687.0
2024-05-10 13:10:00,203.06,203.09,203.06,203.07,569.0,203.06,203.09,203.06,203.07,569.0
2024-05-10 13:15:00,203.09,203.1,202.91,202.92,3667.0,203.09,203.1,202.91,202.92,3667.0
2024-05-10 13:20:00,202.84,202.95,202.84,202.95,805.0,202.84,202.95,202.84,202.95,805.0
2024-05-10 13:25:00,203.02,203.02,202.67,202.68,1424.0,203.02,203.02,202.67,202.68,1424.0
2024-05-10 13:30:00,202.69,203.04,202.63,202.93,5650.0,202.69,203.04,202.63,202.93,5650.0
2024-05-10 13:35:00,202.95,202.95,202.85,202.94,945.0,202.95,202.95,202.85,202.94,945.0
2024-05-10 13:40:00,202.96,202.96,202.8,202.8,1226.0,202.96,202.96,202.8,202.8,1226.0
2024-05-10 13:45:00,202.67,202.95,202.67,202.91,1762.0,202.67,202.95,202.67,202.91,1762.0
2024-05-10 13:50:00,202.93,203.01,202.92,203.0,1521.0,202.93,203.01,202.92,203.0,1521.0
2024-05-10 13:55:00,202.93,203.22,202.93,203.22,1773.0,202.93,203.22,202.93,203.22,1773.0
2024-05-10 14:00:00,203.37,203.41,203.07,203.1,1529.0,203.37,203.41,203.07,203.1,1529.0
2024-05-10 14:05:00,203.04,203.36,203.04,203.36,820.0,203.04,203.36,203.04,203.36,820.0
2024-05-10 14:10:00,203.33,203.49,203.32,203.49,870.0,203.33,203.49,203.32,203.49,870.0
2024-05-10 14:15:00,203.49,203.49,203.45,203.45,300.0,203.49,203.49,203.45,203.45,300.0
2024-05-10 14:20:00,203.47,203.47,203.11,203.24,3811.0,203.47,203.47,203.11,203.24,3811.0
2024-05-10 14:25:00,203.27,203.35,203.26,203.35,586.0,203.27,203.35,203.26,203.35,586.0
2024-05-10 14:30:00,203.4,203.4,203.4,203.4,100.0,203.4,203.4,203.4,203.4,100.0
2024-05-10 14:35:00,203.39,203.4,203.33,203.34,1450.0,203.39,203.4,203.33,203.34,1450.0
2024-05-10 14:40:00,203.38,203.38,203.23,203.32,1713.0,203.38,203.38,203.23,203.32,1713.0
2024-05-10 14:45:00,203.31,203.31,203.26,203.28,1450.0,203.31,203.31,203.26,203.28,1450.0
2024-05-10 14:50:00,203.33,203.38,203.31,203.38,600.0,203.33,203.38,203.31,203.38,600.0
2024-05-10 14:55:00,203.34,203.4,203.34,203.35,607.0,203.34,203.4,203.34,203.35,607.0
2024-05-10 15:00:00,203.38,203.38,203.24,203.36,1616.0,203.38,203.38,203.24,203.36,1616.0
2024-05-10 15:05:00,203.31,203.31,203.1,203.21,1504.0,203.31,203.31,203.1,203.21,1504.0
2024-05-10 15:10:00,203.22,203.22,203.11,203.15,801.0,203.22,203.22,203.11,203.15,801.0
2024-05-10 15:15:00,203.15,203.33,203.15,203.33,1102.0,203.15,203.33,203.15,203.33,1102.0
2024-05-10 15:20:00,203.35,203.61,203.35,203.53,1613.0,203.35,203.61,203.35,203.53,1613.0
2024-05-10 15:25:00,203.62,203.63,203.5,203.5,1806.0,203.62,203.63,203.5,203.5,1806.0
2024-05-10 15:30:00,203.4,203.46,203.4,203.46,810.0,203.4,203.46,203.4,203.46,810.0
2024-05-10 15:35:00,203.47,203.56,203.45,203.56,1003.0,203.47,203.56,203.45,203.56,1003.0
2024-05-10 15:40:00,203.56,203.56,203.46,203.5,1600.0,203.56,203.56,203.46,203.5,1600.0
2024-05-10 15:45:00,203.53,203.68,203.47,203.48,4652.0,203.53,203.68,203.47,203.48,4652.0
2024-05-10 15:50:00,203.43,203.79,203.17,203.79,11158.0,203.43,203.79,203.17,203.79,11158.0
2024-05-10 15:55:00,203.71,204.01,203.63,203.83,38231.0,203.71,204.01,203.63,203.83,38231.0
2024-05-13 09:30:00,205.39,205.93,205.39,205.42,5848.0,205.39,205.93,205.39,205.42,5848.0
2024-05-13 09:35:00,205.42,205.7,205.4,205.69,2309.0,205.42,205.7,205.4,205.69,2309.0
2024-05-13 09:40:00,205.85,205.9,205.7,205.74,980.0,205.85,205.9,205.7,205.74,980.0
2024-05-13 09:45:00,205.91,205.94,205.73,205.87,17181.0,205.91,205.94,205.73,205.87,17181.0
2024-05-13 09:50:00,205.82,206.07,205.69,205.85,8405.0,205.82,206.07,205.69,205.85,8405.0
2024-05-13 09:55:00,205.71,206.0,205.55,205.84,4374.0,205.71,206.0,205.55,205.84,4374.0
2024-05-13 10:00:00,206.07,206.07,205.08,205.08,3318.0,206.07,206.07,205.08,205.08,3318.0
2024-05-13 10:05:00,205.47,205.53,204.85,205.06,1243.0,205.47,205.53,204.85,205.06,1243.0
2024-05-13 10:10:00,205.07,205.07,204.75,204.83,500.0,205.07,205.07,204.75,204.83,500.0
2024-05-13 10:15:00,204.82,205.13,204.82,205.06,2907.0,204.82,205.13,204.82,205.06,2907.0
2024-05-13 10:20:00,204.97,205.06,204.88,204.95,14680.0,204.97,205.06,204.88,204.95,14680.0
2024-05-13 10:25:00,204.96,205.39,204.96,205.39,1894.0,204.96,205.39,204.96,205.39,1894.0
2024-05-13 10:30:00,205.24,205.24,204.88,205.09,2930.0,205.24,205.24,204.88,205.09,2930.0
2024-05-13 10:35:00,204.94,205.03,204.88,204.94,800.0,204.94,205.03,204.88,204.94,800.0
2024-05-13 10:40:00,204.81,204.97,204.79,204.79,1132.0,204.81,204.97,204.79,204.79,1132.0
2024-05-13 10:45:00,204.77,204.77,204.45,204.45,804.0,204.77,204.77,204.45,204.45,804.0
2024-05-13 10:50:00,204.45,204.45,204.28,204.28,600.0,204.45,204.45,204.28,204.28,600.0
2024-05-13 10:55:00,204.32,204.5,204.32,204.5,774.0,204.32,204.5,204.32,204.5,774.0
2024-05-13 11:00:00,204.44,204.45,204.25,204.25,500.0,204.44,204.45,204.25,204.25,500.0
2024-05-13 11:05:00,204.37,204.45,204.19,204.36,1174.0,204.37,204.45,204.19,204.36,1174.0
2024-05-13 11:10:00,204.36,204.37,204.21,204.21,1225.0,204.36,204.37,204.21,204.21,1225.0
2024-05-13 11:15:00,204.18,204.49,204.16,204.41,2894.0,204.18,204.49,204.16,204.41,2894.0
2024-05-13 11:20:00,204.25,204.33,204.1,204.27,2000.0,204.25,204.33,204.1,204.27,2000.0
2024-05-13 11:25:00,204.08,204.08,203.94,203.94,951.0,204.08,204.08,203.94,203.94,951.0
2024-05-13 11:30:00,203.84,204.03,203.84,203.87,628.0,203.84,204.03,203.84,203.87,628.0
2024-05-13 11:35:00,203.81,204.07,203.75,204.07,3086.0,203.81,204.07,203.75,204.07,3086.0
2024-05-13 11:40:00,204.13,204.23,204.12,204.12,1952.0,204.13,204.23,204.12,204.12,1952.0
2024-05-13 11:45:00,204.21,204.22,204.12,204.22,810.0,204.21,204.22,204.12,204.22,810.0
2024-05-13 11:50:00,204.14,204.14,204.13,204.14,100.0,204.14,204.14,204.13,204.14,100.0
2024-05-13 11:55:00,204.12,204.12,204.1,204.1,500.0,204.12,204.12,204.1,204.1,500.0
2024-05-13 12:00:00,204.06,204.19,204.03,204.15,1110.0,204.06,204.19,204.03,204.15,1110.0
2024-05-13 12:05:00,204.21,204.49,204.19,204.49,1825.0,204.21,204.49,204.19,204.49,1825.0
2024-05-13 12:10:00,204.4,204.41,204.37,204.39,695.0,204.4,204.41,204.37,204.39,695.0
2024-05-13 12:15:00,204.41,204.49,204.38,204.46,400.0,204.41,204.49,204.38,204.46,400.0
2024-05-13 12:20:00,204.4,204.49,204.39,204.44,1381.0,204.4,204.49,204.39,204.44,1381.0
2024-05-13 12:25:00,204.52,204.62,204.37,204.54,5998.0,204.52,204.62,204.37,204.54,5998.0
2024-05-13 12:30:00,204.57,204.57,204.57,204.57,401.0,204.57,204.57,204.57,204.57,401.0
2024-05-13 12:35:00,204.49,204.74,204.48,204.74,440.0,204.49,204.74,204.48,204.74,440.0
2024-05-13 12:40:00,204.72,204.85,204.67,204.67,941.0,204.72,204.85,204.67,204.67,941.0
2024-05-13 12:45:00,204.81,204.82,204.61,204.62,1388.0,204.81,204.82,204.61,204.62,1388.0
2024-05-13 12:50:00,204.67,204.71,204.67,204.71,384.0,204.67,204.71,204.67,204.71,384.0
2024-05-13 12:55:00,204.8,204.82,204.8,204.82,351.0,204.8,204.82,204.8,204.82,351.0
2024-05-13 13:00:00,204.76,204.85,204.59,204.59,2552.0,204.76,204.85,204.59,204.59,2552.0
2024-05-13 13:05:00,204.56,204.57,204.38,204.38,500.0,204.56,204.57,204.38,204.38,500.0
2024-05-13 13:10:00,204.29,204.42,204.2,204.42,800.0,204.29,204.42,204.2,204.42,800.0
2024-05-13 13:15:00,204.46,204.63,204.4,204.57,965.0,204.46,204.63,204.4,204.57,965.0
2024-05-13 13:20:00,204.56,204.62,204.47,204.47,500.0,204.56,204.62,204.47,204.47,500.0
2024-05-13 13:25:00,204.63,204.66,204.63,204.64,400.0,204.63,204.66,204.63,204.64,400.0
2024-05-13 13:30:00,204.67,204.67,204.59,204.59,342.0,204.67,204.67,204.59,204.59,342.0
2024-05-13 13:35:00,204.62,204.69,204.59,204.6,1112.0,204.62,204.69,204.59,204.6,1112.0
2024-05-13 13:40:00,204.6,204.76,204.59,204.66,1401.0,204.6,204.76,204.59,204.66,1401.0
2024-05-13 13:45:00,204.7,204.7,204.53,204.53,553.0,204.7,204.7,204.53,204.53,553.0
2024-05-13 13:50:00,204.61,204.61,204.6,204.61,100.0,204.61,204.61,204.6,204.61,100.0
2024-05-13 13:55:00,204.71,204.83,204.71,204.78,3702.0,204.71,204.83,204.71,204.78,3702.0
2024-05-13 14:00:00,204.77,204.8,204.57,204.57,1933.0,204.77,204.8,204.57,204.57,1933.0
2024-05-13 14:05:00,204.65,204.67,204.64,204.67,200.0,204.65,204.67,204.64,204.67,200.0
2024-05-13 14:10:00,204.67,204.74,204.65,204.66,1537.0,204.67,204.74,204.65,204.66,1537.0
2024-05-13 14:15:00,204.7,204.75,204.62,204.75,1360.0,204.7,204.75,204.62,204.75,1360.0
2024-05-13 14:20:00,204.77,205.1,204.76,204.9,3566.0,204.77,205.1,204.76,204.9,3566.0
2024-05-13 14:25:00,204.71,204.76,204.69,204.73,915.0,204.71,204.76,204.69,204.73,915.0
2024-05-13 14:30:00,204.67,204.67,204.56,204.57,500.0,204.67,204.67,204.56,204.57,500.0
2024-05-13 14:35:00,204.56,204.58,204.28,204.28,3100.0,204.56,204.58,204.28,204.28,3100.0
2024-05-13 14:40:00,204.26,204.39,204.23,204.3,600.0,204.26,204.39,204.23,204.3,600.0
2024-05-13 14:45:00,204.29,204.29,204.23,204.24,300.0,204.29,204.29,204.23,204.24,300.0
2024-05-13 14:50:00,204.29,204.3,204.24,204.3,644.0,204.29,204.3,204.24,204.3,644.0
2024-05-13 14:55:00,204.32,204.32,204.17,204.3,1132.0,204.32,204.32,204.17,204.3,1132.0
2024-05-13 15:00:00,204.25,204.37,204.24,204.37,800.0,204.25,204.37,204.24,204.37,800.0
2024-05-13 15:05:00,204.35,204.35,204.25,204.3,385.0,204.35,204.35,204.25,204.3,385.0
2024-05-13 15:10:00,204.19,204.19,204.13,204.13,411.0,204.19,204.19,204.13,204.13,411.0
2024-05-13 15:15:00,204.16,204.21,204.11,204.21,1755.0,204.16,204.21,204.11,204.21,1755.0
2024-05-13 15:20:00,204.21,204.21,204.21,204.21,0.0,204.21,204.21,204.21,204.21,0.0
2024-05-13 15:25:00,204.06,204.06,203.97,203.97,617.0,204.06,204.06,203.97,203.97,617.0
2024-05-13 15:30:00,203.95,203.98,203.86,203.98,801.0,203.95,203.98,203.86,203.98,801.0
2024-05-13 15:35:00,203.99,204.04,203.88,203.88,2254.0,203.99,204.04,203.88,203.88,2254.0
2024-05-13 15:40:00,203.88,203.88,203.75,203.75,1069.0,203.88,203.88,203.75,203.75,1069.0
2024-05-13 15:45:00,203.81,203.81,203.58,203.58,1452.0,203.81,203.81,203.58,203.58,1452.0
2024-05-13 15:50:00,203.7,204.16,203.7,204.05,7182.0,203.7,204.16,203.7,204.05,7182.0
2024-05-13 15:55:00,204.0,204.0,203.61,203.96,17907.0,204.0,204.0,203.61,203.96,17907.0
2024-05-14 09:30:00,205.0,206.13,204.82,204.82,7335.0,205.0,206.13,204.82,204.82,7335.0
2024-05-14 09:35:00,204.86,204.86,204.85,204.86,484.0,204.86,204.86,204.85,204.86,484.0
2024-05-14 09:40:00,205.05,205.26,205.04,205.05,500.0,205.05,205.26,205.04,205.05,500.0
2024-05-14 09:45:00,205.3,205.53,205.11,205.53,1065.0,205.3,205.53,205.11,205.53,1065.0
2024-05-14 09:50:00,205.35,205.76,205.35,205.73,1210.0,205.35,205.76,205.35,205.73,1210.0
2024-05-14 09:55:00,205.73,205.77,205.26,205.26,1864.0,205.73,205.77,205.26,205.26,1864.0
2024-05-14 10:00:00,205.31,205.32,204.93,204.94,708.0,205.31,205.32,204.93,204.94,708.0
2024-05-14 10:05:00,204.83,205.06,204.65,205.06,1743.0,204.83,205.06,204.65,205.06,1743.0
2024-05-14 10:10:00,204.64,204.73,204.59,204.71,1120.0,204.64,204.73,204.59,204.71,1120.0
2024-05-14 10:15:00,204.46,204.64,204.25,204.26,1100.0,204.46,204.64,204.25,204.26,1100.0
2024-05-14 10:20:00,204.35,204.39,204.35,204.39,410.0,204.35,204.39,204.35,204.39,410.0
2024-05-14 10:25:00,204.4,204.52,204.36,204.44,600.0,204.4,204.52,204.36,204.44,600.0
2024-05-14 10:30:00,204.26,204.26,204.21,204.22,634.0,204.26,204.26,204.21,204.22,634.0
2024-05-14 10:35:00,204.23,204.25,203.61,203.68,1789.0,204.23,204.25,203.61,203.68,1789.0
2024-05-14 10:40:00,203.52,203.74,203.51,203.62,1450.0,203.52,203.74,203.51,203.62,1450.0
2024-05-14 10:45:00,203.64,203.81,203.62,203.72,591.0,203.64,203.81,203.62,203.72,591.0
2024-05-14 10:50:00,203.77,204.01,203.76,203.83,1980.0,203.77,204.01,203.76,203.83,1980.0
2024-05-14 10:55:00,203.85,204.22,203.85,204.21,825.0,203.85,204.22,203.85,204.21,825.0
2024-05-14 11:00:00,204.08,204.1,204.03,204.09,913.0,204.08,204.1,204.03,204.09,913.0
2024-05-14 11:05:00,204.09,204.13,203.99,204.13,1745.0,204.09,204.13,203.99,204.13,1745.0
2024-05-14 11:10:00,204.24,204.24,204.23,204.23,200.0,204.24,204.24,204.23,204.23,200.0
2024-05-14 11:15:00,204.12,204.3,203.95,203.95,2553.0,204.12,204.3,203.95,203.95,2553.0
2024-05-14 11:20:00,203.96,203.96,203.75,203.83,1529.0,203.96,203.96,203.75,203.83,1529.0
2024-05-14 11:25:00,203.9,203.95,203.83,203.9,900.0,203.9,203.95,203.83,203.9,900.0
2024-05-14 11:30:00,203.89,203.94,203.79,203.88,2891.0,203.89,203.94,203.79,203.88,2891.0
2024-05-14 11:35:00,203.9,203.9,203.49,203.49,1750.0,203.9,203.9,203.49,203.49,1750.0
2024-05-14 11:40:00,203.44,203.44,203.38,203.38,300.0,203.44,203.44,203.38,203.38,300.0
2024-05-14 11:45:00,203.35,203.35,203.31,203.31,200.0,203.35,203.35,203.31,203.31,200.0
2024-05-14 11:50:00,203.36,203.36,202.96,203.0,2862.0,203.36,203.36,202.96,203.0,2862.0
2024-05-14 11:55:00,202.91,202.95,202.85,202.89,900.0,202.91,202.95,202.85,202.89,900.0
2024-05-14 12:00:00,202.95,202.95,202.76,202.76,500.0,202.95,202.95,202.76,202.76,500.0
2024-05-14 12:05:00,202.75,202.92,202.75,202.92,2400.0,202.75,202.92,202.75,202.92,2400.0
2024-05-14 12:10:00,202.79,202.84,202.65,202.84,1350.0,202.79,202.84,202.65,202.84,1350.0
2024-05-14 12:15:00,202.84,202.85,202.7,202.7,1207.0,202.84,202.85,202.7,202.7,1207.0
2024-05-14 12:20:00,202.77,202.78,202.7,202.77,922.0,202.77,202.78,202.7,202.77,922.0
2024-05-14 12:25:00,202.7,202.79,202.7,202.75,2000.0,202.7,202.79,202.7,202.75,2000.0
2024-05-14 12:30:00,202.67,202.69,202.58,202.69,1230.0,202.67,202.69,202.58,202.69,1230.0
2024-05-14 12:35:00,202.76,202.76,202.68,202.74,400.0,202.76,202.76,202.68,202.74,400.0
2024-05-14 12:40:00,202.76,202.82,202.47,202.47,3036.0,202.76,202.82,202.47,202.47,3036.0
2024-05-14 12:45:00,202.52,202.52,202.4,202.4,600.0,202.52,202.52,202.4,202.4,600.0
2024-05-14 12:50:00,202.35,202.43,202.34,202.43,500.0,202.35,202.43,202.34,202.43,500.0
2024-05-14 12:55:00,202.27,202.53,202.27,202.52,1925.0,202.27,202.53,202.27,202.52,1925.0
2024-05-14 13:00:00,202.5,202.5,202.45,202.45,300.0,202.5,202.5,202.45,202.45,300.0
2024-05-14 13:05:00,202.38,202.48,202.38,202.47,250.0,202.38,202.48,202.38,202.47,250.0
2024-05-14 13:10:00,202.39,202.43,202.19,202.19,2530.0,202.39,202.43,202.19,202.19,2530.0
2024-05-14 13:15:00,202.27,202.64,202.27,202.64,1499.0,202.27,202.64,202.27,202.64,1499.0
2024-05-14 13:20:00,202.81,202.81,202.81,202.81,100.0,202.81,202.81,202.81,202.81,100.0
2024-05-14 13:25:00,202.87,202.87,202.87,202.87,100.0,202.87,202.87,202.87,202.87,100.0
2024-05-14 13:30:00,203.09,203.13,203.02,203.13,434.0,203.09,203.13,203.02,203.13,434.0
2024-05-14 13:35:00,203.16,203.16,202.97,203.01,2400.0,203.16,203.16,202.97,203.01,2400.0
2024-05-14 13:40:00,203.0,203.35,202.97,203.21,5591.0,203.0,203.35,202.97,203.21,5591.0
2024-05-14 13:45:00,203.28,203.68,203.28,203.68,1337.0,203.28,203.68,203.28,203.68,1337.0
2024-05-14 13:50:00,203.53,203.7,203.52,203.67,3201.0,203.53,203.7,203.52,203.67,3201.0
2024-05-14 13:55:00,203.64,203.74,203.64,203.66,745.0,203.64,203.74,203.64,203.66,745.0
2024-05-14 14:00:00,203.72,203.95,203.6,203.78,10249.0,203.72,203.95,203.6,203.78,10249.0
2024-05-14 14:05:00,203.71,203.73,203.68,203.73,500.0,203.71,203.73,203.68,203.73,500.0
2024-05-14 14:10:00,203.81,203.96,203.81,203.96,500.0,203.81,203.96,203.81,203.96,500.0
2024-05-14 14:15:00,203.98,204.01,203.93,203.99,1326.0,203.98,204.01,203.93,203.99,1326.0
2024-05-14 14:20:00,204.06,204.06,203.88,203.95,1525.0,204.06,204.06,203.88,203.95,1525.0
2024-05-14 14:25:00,203.94,203.97,203.85,203.97,1455.0,203.94,203.97,203.85,203.97,1455.0
2024-05-14 14:30:00,203.85,203.91,203.75,203.75,2339.0,203.85,203.91,203.75,203.75,2339.0
2024-05-14 14:35:00,203.79,203.92,203.74,203.92,2254.0,203.79,203.92,203.74,203.92,2254.0
2024-05-14 14:40:00,203.95,204.07,203.89,203.89,1332.0,203.95,204.07,203.89,203.89,1332.0
2024-05-14 14:45:00,203.83,204.13,203.81,204.13,2339.0,203.83,204.13,203.81,204.13,2339.0
2024-05-14 14:50:00,204.07,204.16,204.06,204.12,1400.0,204.07,204.16,204.06,204.12,1400.0
2024-05-14 14:55:00,204.17,204.17,203.7,203.88,3511.0,204.17,204.17,203.7,203.88,3511.0
2024-05-14 15:00:00,203.88,203.88,203.88,203.88,0.0,203.88,203.88,203.88,203.88,0.0
2024-05-14 15:05:00,203.8,203.88,203.77,203.84,1027.0,203.8,203.88,203.77,203.84,1027.0
2024-05-14 15:10:00,203.84,203.92,203.78,203.85,1610.0,203.84,203.92,203.78,203.85,1610.0
2024-05-14 15:15:00,203.84,203.9,203.84,203.9,700.0,203.84,203.9,203.84,203.9,700.0
2024-05-14 15:20:00,203.81,203.96,203.8,203.92,1459.0,203.81,203.96,203.8,203.92,1459.0
2024-05-14 15:25:00,203.88,204.0,203.88,203.96,600.0,203.88,204.0,203.88,203.96,600.0
2024-05-14 15:30:00,203.95,204.2,203.95,204.19,1758.0,203.95,204.2,203.95,204.19,1758.0
2024-05-14 15:35:00,204.14,204.3,204.14,204.17,1702.0,204.14,204.3,204.14,204.17,1702.0
2024-05-14 15:40:00,204.12,204.29,204.11,204.23,4781.0,204.12,204.29,204.11,204.23,4781.0
2024-05-14 15:45:00,204.26,204.26,203.94,204.08,5013.0,204.26,204.26,203.94,204.08,5013.0
2024-05-14 15:50:00,204.18,204.59,204.18,204.21,6136.0,204.18,204.59,204.18,204.21,6136.0
2024-05-14 15:55:00,204.23,204.3,203.73,203.75,29839.0,204.23,204.3,203.73,203.75,29839.0
2024-05-15 09:30:00,206.32,207.56,205.53,206.74,7290.0,206.32,207.56,205.53,206.74,7290.0
2024-05-15 09:35:00,207.07,207.07,206.58,206.86,3400.0,207.07,207.07,206.58,206.86,3400.0
2024-05-15 09:40:00,206.5,206.99,206.33,206.59,2465.0,206.5,206.99,206.33,206.59,2465.0
2024-05-15 09:45:00,206.45,206.52,205.84,205.84,6218.0,206.45,206.52,205.84,205.84,6218.0
2024-05-15 09:50:00,205.67,205.92,205.21,205.22,2585.0,205.67,205.92,205.21,205.22,2585.0
2024-05-15 09:55:00,205.25,206.02,205.02,205.34,11911.0,205.25,206.02,205.02,205.34,11911.0
2024-05-15 10:00:00,205.71,206.05,205.52,206.04,3431.0,205.71,206.05,205.52,206.04,3431.0
2024-05-15 10:05:00,206.05,206.64,206.05,206.51,1816.0,206.05,206.64,206.05,206.51,1816.0
2024-05-15 10:10:00,206.37,206.73,206.36,206.56,3132.0,206.37,206.73,206.36,206.56,3132.0
2024-05-15 10:15:00,206.46,206.82,206.44,206.66,6047.0,206.46,206.82,206.44,206.66,6047.0
2024-05-15 10:20:00,206.67,207.02,206.62,207.02,2863.0,206.67,207.02,206.62,207.02,2863.0
2024-05-15 10:25:00,207.01,207.07,206.83,206.95,5330.0,207.01,207.07,206.83,206.95,5330.0
2024-05-15 10:30:00,206.94,207.21,206.93,207.18,1485.0,206.94,207.21,206.93,207.18,1485.0
2024-05-15 10:35:00,207.07,207.34,206.92,206.96,3724.0,207.07,207.34,206.92,206.96,3724.0
2024-05-15 10:40:00,207.02,207.08,206.78,206.86,1839.0,207.02,207.08,206.78,206.86,1839.0
2024-05-15 10:45:00,206.89,207.1,206.69,207.1,4410.0,206.89,207.1,206.69,207.1,4410.0
2024-05-15 10:50:00,206.9,206.91,206.9,206.9,309.0,206.9,206.91,206.9,206.9,309.0
2024-05-15 10:55:00,207.01,207.14,206.76,207.14,2974.0,207.01,207.14,206.76,207.14,2974.0
2024-05-15 11:00:00,207.33,207.53,207.31,207.44,1092.0,207.33,207.53,207.31,207.44,1092.0
2024-05-15 11:05:00,207.5,207.84,207.5,207.75,5666.0,207.5,207.84,207.5,207.75,5666.0
2024-05-15 11:10:00,207.77,207.98,207.68,207.98,2896.0,207.77,207.98,207.68,207.98,2896.0
2024-05-15 11:15:00,208.0,208.25,207.98,208.24,5286.0,208.0,208.25,207.98,208.24,5286.0
2024-05-15 11:20:00,208.33,208.44,208.26,208.32,2364.0,208.33,208.44,208.26,208.32,2364.0
2024-05-15 11:25:00,208.31,208.5,208.31,208.5,2336.0,208.31,208.5,208.31,208.5,2336.0
2024-05-15 11:30:00,208.53,208.54,208.33,208.47,1500.0,208.53,208.54,208.33,208.47,1500.0
2024-05-15 11:35:00,208.41,208.47,208.37,208.46,1200.0,208.41,208.47,208.37,208.46,1200.0
2024-05-15 11:40:00,208.54,208.58,208.44,208.53,2121.0,208.54,208.58,208.44,208.53,2121.0
2024-05-15 11:45:00,208.46,208.51,208.18,208.27,4445.0,208.46,208.51,208.18,208.27,4445.0
2024-05-15 11:50:00,208.32,209.29,208.31,209.21,9770.0,208.32,209.29,208.31,209.21,9770.0
2024-05-15 11:55:00,209.12,209.36,209.06,209.31,8935.0,209.12,209.36,209.06,209.31,8935.0
2024-05-15 12:00:00,209.25,209.33,208.96,209.25,6163.0,209.25,209.33,208.96,209.25,6163.0
2024-05-15 12:05:00,209.25,209.43,208.63,208.63,6846.0,209.25,209.43,208.63,208.63,6846.0
2024-05-15 12:10:00,208.78,208.98,208.72,208.77,1226.0,208.78,208.98,208.72,208.77,1226.0
2024-05-15 12:15:00,208.7,208.85,208.64,208.68,2054.0,208.7,208.85,208.64,208.68,2054.0
2024-05-15 12:20:00,208.63,208.68,208.63,208.68,450.0,208.63,208.68,208.63,208.68,450.0
2024-05-15 12:25:00,208.67,208.83,208.63,208.7,3297.0,208.67,208.83,208.63,208.7,3297.0
2024-05-15 12:30:00,208.65,208.75,208.48,208.5,1894.0,208.65,208.75,208.48,208.5,1894.0
2024-05-15 12:35:00,208.65,208.65,208.52,208.52,412.0,208.65,208.65,208.52,208.52,412.0
2024-05-15 12:40:00,208.56,208.72,208.56,208.64,1792.0,208.56,208.72,208.56,208.64,1792.0
2024-05-15 12:45:00,208.72,208.81,208.7,208.73,1626.0,208.72,208.81,208.7,208.73,1626.0
2024-05-15 12:50:00,208.81,208.91,208.81,208.89,1600.0,208.81,208.91,208.81,208.89,1600.0
2024-05-15 12:55:00,208.92,209.04,208.87,208.93,3470.0,208.92,209.04,208.87,208.93,3470.0
2024-05-15 13:00:00,209.12,209.25,209.12,209.25,1043.0,209.12,209.25,209.12,209.25,1043.0
2024-05-15 13:05:00,209.21,209.21,209.21,209.21,200.0,209.21,209.21,209.21,209.21,200.0
2024-05-15 13:10:00,209.28,209.37,209.25,209.25,1988.0,209.28,209.37,209.25,209.25,1988.0
2024-05-15 13:15:00,209.21,209.26,209.11,209.19,2435.0,209.21,209.26,209.11,209.19,2435.0
2024-05-15 13:20:00,209.13,209.14,209.13,209.13,101.0,209.13,209.14,209.13,209.13,101.0
2024-05-15 13:25:00,209.17,209.39,208.98,209.38,9087.0,209.17,209.39,208.98,209.38,9087.0
2024-05-15 13:30:00,209.35,209.8,209.32,209.59,4554.0,209.35,209.8,209.32,209.59,4554.0
2024-05-15 13:35:00,209.58,209.58,209.49,209.5,850.0,209.58,209.58,209.49,209.5,850.0
2024-05-15 13:40:00,209.52,209.81,209.52,209.81,1228.0,209.52,209.81,209.52,209.81,1228.0
2024-05-15 13:45:00,209.7,210.01,209.66,209.94,56136.0,209.7,210.01,209.66,209.94,56136.0
2024-05-15 13:50:00,210.08,210.27,210.0,210.22,2255.0,210.08,210.27,210.0,210.22,2255.0
2024-05-15 13:55:00,210.22,210.23,209.82,210.03,3506.0,210.22,210.23,209.82,210.03,3506.0
2024-05-15 14:00:00,210.03,210.15,210.02,210.08,1352.0,210.03,210.15,210.02,210.08,1352.0
2024-05-15 14:05:00,210.08,210.26,209.86,210.26,65537.0,210.08,210.26,209.86,210.26,65537.0
2024-05-15 14:10:00,210.34,210.55,210.33,210.48,2220.0,210.34,210.55,210.33,210.48,2220.0
2024-05-15 14:15:00,210.53,210.61,210.35,210.35,2598.0,210.53,210.61,210.35,210.35,2598.0
2024-05-15 14:20:00,210.35,210.45,210.29,210.45,7697.0,210.35,210.45,210.29,210.45,7697.0
2024-05-15 14:25:00,210.52,210.61,210.48,210.6,2550.0,210.52,210.61,210.48,210.6,2550.0
2024-05-15 14:30:00,210.51,210.63,210.48,210.48,2240.0,210.51,210.63,210.48,210.48,2240.0
2024-05-15 14:35:00,210.47,210.56,210.43,210.56,1429.0,210.47,210.56,210.43,210.56,1429.0
2024-05-15 14:40:00,210.62,210.73,210.6,210.6,3739.0,210.62,210.73,210.6,210.6,3739.0
2024-05-15 14:45:00,210.7,210.74,210.49,210.69,7927.0,210.7,210.74,210.49,210.69,7927.0
2024-05-15 14:50:00,210.63,211.0,210.63,211.0,3086.0,210.63,211.0,210.63,211.0,3086.0
2024-05-15 14:55:00,210.97,211.12,210.94,211.12,5511.0,210.97,211.12,210.94,211.12,5511.0
2024-05-15 15:00:00,211.05,211.14,211.0,211.02,2947.0,211.05,211.14,211.0,211.02,2947.0
2024-05-15 15:05:00,211.16,211.38,211.15,211.3,3691.0,211.16,211.38,211.15,211.3,3691.0
2024-05-15 15:10:00,211.3,211.4,211.29,211.3,7665.0,211.3,211.4,211.29,211.3,7665.0
2024-05-15 15:15:00,211.35,211.74,211.35,211.54,6572.0,211.35,211.74,211.35,211.54,6572.0
2024-05-15 15:20:00,211.57,211.58,210.92,210.98,4659.0,211.57,211.58,210.92,210.98,4659.0
2024-05-15 15:25:00,210.74,210.83,210.48,210.61,2570.0,210.74,210.83,210.48,210.61,2570.0
2024-05-15 15:30:00,210.61,210.74,210.55,210.71,2325.0,210.61,210.74,210.55,210.71,2325.0
2024-05-15 15:35:00,210.64,210.64,210.1,210.26,8124.0,210.64,210.64,210.1,210.26,8124.0
2024-05-15 15:40:00,210.32,210.35,210.18,210.32,2526.0,210.32,210.35,210.18,210.32,2526.0
2024-05-15 15:45:00,210.31,210.9,210.31,210.9,8326.0,210.31,210.9,210.31,210.9,8326.0
2024-05-15 15:50:00,210.89,211.33,210.73,211.33,14475.0,210.89,211.33,210.73,211.33,14475.0
2024-05-15 15:55:00,211.33,211.6,211.18,211.46,107340.0,211.33,211.6,211.18,211.46,107340.0
2024-05-16 09:30:00,211.57,213.0,210.93,212.31,51901.0,211.57,213.0,210.93,212.31,51901.0
2024-05-16 09:35:00,211.9,212.85,211.42,212.85,1979.0,211.9,212.85,211.42,212.85,1979.0
2024-05-16 09:40:00,212.14,212.14,211.92,211.92,300.0,212.14,212.14,211.92,211.92,300.0
2024-05-16 09:45:00,211.76,212.01,211.74,211.85,2481.0,211.76,212.01,211.74,211.85,2481.0
2024-05-16 09:50:00,212.02,212.07,211.73,211.98,2131.0,212.02,212.07,211.73,211.98,2131.0
2024-05-16 09:55:00,211.98,212.4,211.85,212.4,5440.0,211.98,212.4,211.85,212.4,5440.0
2024-05-16 10:00:00,212.31,212.31,211.33,211.37,6063.0,212.31,212.31,211.33,211.37,6063.0
2024-05-16 10:05:00,211.5,211.74,211.33,211.74,2900.0,211.5,211.74,211.33,211.74,2900.0
2024-05-16 10:10:00,211.7,212.02,211.65,211.89,9235.0,211.7,212.02,211.65,211.89,9235.0
2024-05-16 10:15:00,211.86,212.2,211.78,212.2,3403.0,211.86,212.2,211.78,212.2,3403.0
2024-05-16 10:20:00,212.2,212.23,211.6,211.63,3797.0,212.2,212.23,211.6,211.63,3797.0
2024-05-16 10:25:00,211.69,211.78,211.55,211.76,1300.0,211.69,211.78,211.55,211.76,1300.0
2024-05-16 10:30:00,211.67,211.8,211.59,211.59,5593.0,211.67,211.8,211.59,211.59,5593.0
2024-05-16 10:35:00,211.68,211.77,210.74,210.96,7276.0,211.68,211.77,210.74,210.96,7276.0
2024-05-16 10:40:00,210.87,211.02,210.45,210.62,1999.0,210.87,211.02,210.45,210.62,1999.0
2024-05-16 10:45:00,210.48,210.64,210.27,210.28,2078.0,210.48,210.64,210.27,210.28,2078.0
2024-05-16 10:50:00,210.31,210.31,209.83,210.21,4216.0,210.31,210.31,209.83,210.21,4216.0
2024-05-16 10:55:00,210.19,210.19,209.44,209.86,4100.0,210.19,210.19,209.44,209.86,4100.0
2024-05-16 11:00:00,209.8,210.34,209.8,210.27,34762.0,209.8,210.34,209.8,210.27,34762.0
2024-05-16 11:05:00,210.4,210.4,209.47,209.63,4887.0,210.4,210.4,209.47,209.63,4887.0
2024-05-16 11:10:00,209.5,209.93,209.49,209.65,1674.0,209.5,209.93,209.49,209.65,1674.0
2024-05-16 11:15:00,209.64,210.17,209.55,209.92,10931.0,209.64,210.17,209.55,209.92,10931.0
2024-05-16 11:20:00,209.96,210.01,209.92,210.01,2889.0,209.96,210.01,209.92,210.01,2889.0
2024-05-16 11:25:00,210.1,210.28,210.01,210.28,2494.0,210.1,210.28,210.01,210.28,2494.0
2024-05-16 11:30:00,210.22,210.52,210.18,210.45,6201.0,210.22,210.52,210.18,210.45,6201.0
2024-05-16 11:35:00,210.45,210.7,210.43,210.67,7287.0,210.45,210.7,210.43,210.67,7287.0
2024-05-16 11:40:00,210.6,210.65,210.48,210.65,5720.0,210.6,210.65,210.48,210.65,5720.0
2024-05-16 11:45:00,210.63,211.01,210.63,210.65,5301.0,210.63,211.01,210.63,210.65,5301.0
2024-05-16 11:50:00,210.62,210.69,210.41,210.69,2140.0,210.62,210.69,210.41,210.69,2140.0
2024-05-16 11:55:00,210.63,211.01,210.63,210.95,2331.0,210.63,211.01,210.63,210.95,2331.0
2024-05-16 12:00:00,210.95,211.2,210.93,211.15,7366.0,210.95,211.2,210.93,211.15,7366.0
2024-05-16 12:05:00,211.17,211.21,211.08,211.13,6189.0,211.17,211.21,211.08,211.13,6189.0
2024-05-16 12:10:00,211.23,211.44,211.21,211.37,10013.0,211.23,211.44,211.21,211.37,10013.0
2024-05-16 12:15:00,211.37,211.55,211.29,211.5,3341.0,211.37,211.55,211.29,211.5,3341.0
2024-05-16 12:20:00,211.43,211.57,211.39,211.46,15421.0,211.43,211.57,211.39,211.46,15421.0
2024-05-16 12:25:00,211.46,211.55,211.38,211.5,6818.0,211.46,211.55,211.38,211.5,6818.0
2024-05-16 12:30:00,211.46,211.6,211.36,211.52,11362.0,211.46,211.6,211.36,211.52,11362.0
2024-05-16 12:35:00,211.5,211.64,211.44,211.63,5493.0,211.5,211.64,211.44,211.63,5493.0
2024-05-16 12:40:00,211.67,211.7,211.63,211.65,800.0,211.67,211.7,211.63,211.65,800.0
2024-05-16 12:45:00,211.66,211.71,211.32,211.52,11264.0,211.66,211.71,211.32,211.52,11264.0
2024-05-16 12:50:00,211.57,211.57,210.56,210.57,4197.0,211.57,211.57,210.56,210.57,4197.0
2024-05-16 12:55:00,210.61,210.85,210.61,210.78,863.0,210.61,210.85,210.61,210.78,863.0
2024-05-16 13:00:00,210.65,210.65,210.32,210.38,594.0,210.65,210.65,210.32,210.38,594.0
2024-05-16 13:05:00,210.22,210.31,210.13,210.28,561.0,210.22,210.31,210.13,210.28,561.0
2024-05-16 13:10:00,210.22,210.42,210.22,210.37,1830.0,210.22,210.42,210.22,210.37,1830.0
2024-05-16 13:15:00,210.29,210.56,210.2,210.55,4991.0,210.29,210.56,210.2,210.55,4991.0
2024-05-16 13:20:00,210.62,210.62,209.84,209.84,2287.0,210.62,210.62,209.84,209.84,2287.0
2024-05-16 13:25:00,209.83,209.98,209.68,209.71,2100.0,209.83,209.98,209.68,209.71,2100.0
2024-05-16 13:30:00,209.73,209.9,209.72,209.87,1100.0,209.73,209.9,209.72,209.87,1100.0
2024-05-16 13:35:00,209.94,210.23,209.93,210.09,4020.0,209.94,210.23,209.93,210.09,4020.0
2024-05-16 13:40:00,210.12,210.45,210.12,210.44,3687.0,210.12,210.45,210.12,210.44,3687.0
2024-05-16 13:45:00,210.31,210.43,210.26,210.36,1780.0,210.31,210.43,210.26,210.36,1780.0
2024-05-16 13:50:00,210.36,210.43,210.28,210.38,2501.0,210.36,210.43,210.28,210.38,2501.0
2024-05-16 13:55:00,210.33,210.44,210.27,210.44,5432.0,210.33,210.44,210.27,210.44,5432.0
2024-05-16 14:00:00,210.46,210.51,210.38,210.45,878.0,210.46,210.51,210.38,210.45,878.0
2024-05-16 14:05:00,210.44,210.62,210.44,210.58,1892.0,210.44,210.62,210.44,210.58,1892.0
2024-05-16 14:10:00,210.51,210.62,210.25,210.33,3102.0,210.51,210.62,210.25,210.33,3102.0
2024-05-16 14:15:00,210.17,210.32,209.99,210.26,2613.0,210.17,210.32,209.99,210.26,2613.0
2024-05-16 14:20:00,210.37,210.43,210.21,210.29,2542.0,210.37,210.43,210.21,210.29,2542.0
2024-05-16 14:25:00,210.29,210.37,210.17,210.31,1400.0,210.29,210.37,210.17,210.31,1400.0
2024-05-16 14:30:00,210.32,210.42,210.27,210.29,1563.0,210.32,210.42,210.27,210.29,1563.0
2024-05-16 14:35:00,210.27,210.41,210.18,210.24,1632.0,210.27,210.41,210.18,210.24,1632.0
2024-05-16 14:40:00,210.33,210.45,210.29,210.45,3006.0,210.33,210.45,210.29,210.45,3006.0
2024-05-16 14:45:00,210.5,210.74,210.5,210.72,3715.0,210.5,210.74,210.5,210.72,3715.0
2024-05-16 14:50:00,210.72,210.87,210.66,210.81,2148.0,210.72,210.87,210.66,210.81,2148.0
2024-05-16 14:55:00,210.9,210.94,210.65,210.65,1822.0,210.9,210.94,210.65,210.65,1822.0
2024-05-16 15:00:00,210.49,210.55,210.38,210.38,1500.0,210.49,210.55,210.38,210.38,1500.0
2024-05-16 15:05:00,210.47,210.58,210.2,210.47,18795.0,210.47,210.58,210.2,210.47,18795.0
2024-05-16 15:10:00,210.54,210.54,210.25,210.36,3101.0,210.54,210.54,210.25,210.36,3101.0
2024-05-16 15:15:00,210.42,210.42,210.24,210.36,2586.0,210.42,210.42,210.24,210.36,2586.0
2024-05-16 15:20:00,210.42,210.42,210.23,210.39,4157.0,210.42,210.42,210.23,210.39,4157.0
2024-05-16 15:25:00,210.32,210.32,210.09,210.09,4072.0,210.32,210.32,210.09,210.09,4072.0
2024-05-16 15:30:00,210.09,210.09,209.62,209.62,6707.0,210.09,210.09,209.62,209.62,6707.0
2024-05-16 15:35:00,209.59,209.75,209.44,209.49,4357.0,209.59,209.75,209.44,209.49,4357.0
2024-05-16 15:40:00,209.56,209.56,209.16,209.16,7958.0,209.56,209.56,209.16,209.16,7958.0
2024-05-16 15:45:00,209.19,209.32,209.1,209.1,12582.0,209.19,209.32,209.1,209.1,12582.0
2024-05-16 15:50:00,209.05,209.97,209.05,209.97,26526.0,209.05,209.97,209.05,209.97,26526.0
2024-05-16 15:55:00,209.93,209.96,209.52,209.57,59287.0,209.93,209.96,209.52,209.57,59287.0
2024-05-17 09:30:00,209.4,209.72,209.25,209.32,5688.0,209.4,209.72,209.25,209.32,5688.0
2024-05-17 09:35:00,209.66,210.03,209.39,209.91,950.0,209.66,210.03,209.39,209.91,950.0
2024-05-17 09:40:00,210.27,210.45,209.56,210.15,1400.0,210.27,210.45,209.56,210.15,1400.0
2024-05-17 09:45:00,210.09,210.67,210.09,210.39,1842.0,210.09,210.67,210.09,210.39,1842.0
2024-05-17 09:50:00,210.54,210.81,210.34,210.69,1986.0,210.54,210.81,210.34,210.69,1986.0
2024-05-17 09:55:00,210.47,210.72,210.21,210.68,2774.0,210.47,210.72,210.21,210.68,2774.0
2024-05-17 10:00:00,210.15,210.47,210.08,210.27,992.0,210.15,210.47,210.08,210.27,992.0
2024-05-17 10:05:00,210.15,210.2,209.87,210.03,1215.0,210.15,210.2,209.87,210.03,1215.0
2024-05-17 10:10:00,210.11,210.29,210.11,210.29,500.0,210.11,210.29,210.11,210.29,500.0
2024-05-17 10:15:00,210.3,210.3,209.68,209.8,1000.0,210.3,210.3,209.68,209.8,1000.0
2024-05-17 10:20:00,209.82,209.82,209.63,209.71,1743.0,209.82,209.82,209.63,209.71,1743.0
2024-05-17 10:25:00,209.77,210.02,209.7,209.96,2919.0,209.77,210.02,209.7,209.96,2919.0
2024-05-17 10:30:00,209.83,209.83,209.63,209.76,1823.0,209.83,209.83,209.63,209.76,1823.0
2024-05-17 10:35:00,209.88,209.88,209.68,209.69,400.0,209.88,209.88,209.68,209.69,400.0
2024-05-17 10:40:00,209.74,210.08,209.74,210.08,1581.0,209.74,210.08,209.74,210.08,1581.0
2024-05-17 10:45:00,209.93,210.03,209.84,209.84,711.0,209.93,210.03,209.84,209.84,711.0
2024-05-17 10:50:00,209.8,210.11,209.79,209.79,2050.0,209.8,210.11,209.79,209.79,2050.0
2024-05-17 10:55:00,209.82,210.08,209.82,210.0,7074.0,209.82,210.08,209.82,210.0,7074.0
2024-05-17 11:00:00,209.88,209.88,209.68,209.68,3421.0,209.88,209.88,209.68,209.68,3421.0
2024-05-17 11:05:00,209.71,210.06,209.65,209.99,11774.0,209.71,210.06,209.65,209.99,11774.0
2024-05-17 11:10:00,209.9,210.19,209.77,210.02,26474.0,209.9,210.19,209.77,210.02,26474.0
2024-05-17 11:15:00,209.87,210.07,209.86,210.03,3501.0,209.87,210.07,209.86,210.03,3501.0
2024-05-17 11:20:00,209.91,209.91,209.76,209.76,2548.0,209.91,209.91,209.76,209.76,2548.0
2024-05-17 11:25:00,209.73,209.73,209.5,209.5,2000.0,209.73,209.73,209.5,209.5,2000.0
2024-05-17 11:30:00,209.43,209.53,209.41,209.41,600.0,209.43,209.53,209.41,209.41,600.0
2024-05-17 11:35:00,209.44,209.48,209.35,209.35,300.0,209.44,209.48,209.35,209.35,300.0
2024-05-17 11:40:00,209.52,209.78,209.49,209.67,1639.0,209.52,209.78,209.49,209.67,1639.0
2024-05-17 11:45:00,209.72,209.72,209.49,209.5,1678.0,209.72,209.72,209.49,209.5,1678.0
2024-05-17 11:50:00,209.55,209.55,209.21,209.23,2035.0,209.55,209.55,209.21,209.23,2035.0
2024-05-17 11:55:00,209.28,209.32,209.28,209.32,308.0,209.28,209.32,209.28,209.32,308.0
2024-05-17 12:00:00,209.14,209.27,208.97,208.97,1314.0,209.14,209.27,208.97,208.97,1314.0
2024-05-17 12:05:00,208.99,208.99,208.99,208.99,137.0,208.99,208.99,208.99,208.99,137.0
2024-05-17 12:10:00,209.06,209.18,209.06,209.18,345.0,209.06,209.18,209.06,209.18,345.0
2024-05-17 12:15:00,209.08,209.08,209.05,209.05,200.0,209.08,209.08,209.05,209.05,200.0
2024-05-17 12:20:00,209.04,209.04,208.59,208.73,2750.0,209.04,209.04,208.59,208.73,2750.0
2024-05-17 12:25:00,208.69,208.74,208.57,208.58,900.0,208.69,208.74,208.57,208.58,900.0
2024-05-17 12:30:00,208.57,208.88,208.57,208.88,1848.0,208.57,208.88,208.57,208.88,1848.0
2024-05-17 12:35:00,208.88,208.97,208.87,208.97,570.0,208.88,208.97,208.87,208.97,570.0
2024-05-17 12:40:00,208.95,208.97,208.95,208.97,200.0,208.95,208.97,208.95,208.97,200.0
2024-05-17 12:45:00,208.91,209.1,208.91,209.1,600.0,208.91,209.1,208.91,209.1,600.0
2024-05-17 12:50:00,209.06,209.19,209.06,209.17,1406.0,209.06,209.19,209.06,209.17,1406.0
2024-05-17 12:55:00,209.26,209.26,209.06,209.14,1372.0,209.26,209.26,209.06,209.14,1372.0
2024-05-17 13:00:00,209.12,209.12,209.08,209.08,540.0,209.12,209.12,209.08,209.08,540.0
2024-05-17 13:05:00,209.13,209.32,209.07,209.32,1500.0,209.13,209.32,209.07,209.32,1500.0
2024-05-17 13:10:00,209.34,209.34,209.22,209.26,500.0,209.34,209.34,209.22,209.26,500.0
2024-05-17 13:15:00,209.2,209.3,209.06,209.11,2045.0,209.2,209.3,209.06,209.11,2045.0
2024-05-17 13:20:00,209.16,209.2,209.09,209.2,14079.0,209.16,209.2,209.09,209.2,14079.0
2024-05-17 13:25:00,209.09,209.1,209.09,209.09,200.0,209.09,209.1,209.09,209.09,200.0
2024-05-17 13:30:00,209.09,209.09,209.09,209.09,0.0,209.09,209.09,209.09,209.09,0.0
2024-05-17 13:35:00,209.09,209.22,209.09,209.22,1000.0,209.09,209.22,209.09,209.22,1000.0
2024-05-17 13:40:00,209.18,209.57,209.18,209.57,2702.0,209.18,209.57,209.18,209.57,2702.0
2024-05-17 13:45:00,209.57,209.73,209.56,209.73,1714.0,209.57,209.73,209.56,209.73,1714.0
2024-05-17 13:50:00,209.84,209.98,209.76,209.98,4445.0,209.84,209.98,209.76,209.98,4445.0
2024-05-17 13:55:00,210.04,210.06,209.94,210.04,3031.0,210.04,210.06,209.94,210.04,3031.0
2024-05-17 14:00:00,209.95,210.0,209.79,209.87,2430.0,209.95,210.0,209.79,209.87,2430.0
2024-05-17 14:05:00,209.87,209.87,209.87,209.87,0.0,209.87,209.87,209.87,209.87,0.0
2024-05-17 14:10:00,209.85,210.0,209.23,209.23,12146.0,209.85,210.0,209.23,209.23,12146.0
2024-05-17 14:15:00,209.09,209.09,209.08,209.09,241.0,209.09,209.09,209.08,209.09,241.0
2024-05-17 14:20:00,209.02,209.18,208.96,209.1,3198.0,209.02,209.18,208.96,209.1,3198.0
2024-05-17 14:25:00,209.25,209.33,209.12,209.23,675.0,209.25,209.33,209.12,209.23,675.0
2024-05-17 14:30:00,209.23,209.23,209.2,209.22,528.0,209.23,209.23,209.2,209.22,528.0
2024-05-17 14:35:00,209.28,209.33,209.27,209.33,1513.0,209.28,209.33,209.27,209.33,1513.0
2024-05-17 14:40:00,209.35,209.35,209.17,209.17,407.0,209.35,209.35,209.17,209.17,407.0
2024-05-17 14:45:00,209.05,209.11,209.01,209.11,1050.0,209.05,209.11,209.01,209.11,1050.0
2024-05-17 14:50:00,209.06,209.21,209.06,209.21,500.0,209.06,209.21,209.06,209.21,500.0
2024-05-17 14:55:00,209.23,209.58,209.22,209.51,2424.0,209.23,209.58,209.22,209.51,2424.0
2024-05-17 15:00:00,209.48,209.61,209.45,209.47,1588.0,209.48,209.61,209.45,209.47,1588.0
2024-05-17 15:05:00,209.55,209.55,209.42,209.54,1200.0,209.55,209.55,209.42,209.54,1200.0
2024-05-17 15:10:00,209.56,209.73,209.51,209.73,1301.0,209.56,209.73,209.51,209.73,1301.0
2024-05-17 15:15:00,209.9,209.92,209.81,209.92,700.0,209.9,209.92,209.81,209.92,700.0
2024-05-17 15:20:00,209.98,210.0,209.9,209.99,1812.0,209.98,210.0,209.9,209.99,1812.0
2024-05-17 15:25:00,210.0,210.24,210.0,210.22,1873.0,210.0,210.24,210.0,210.22,1873.0
2024-05-17 15:30:00,210.26,210.27,210.09,210.12,2797.0,210.26,210.27,210.09,210.12,2797.0
2024-05-17 15:35:00,210.13,210.19,210.07,210.18,1425.0,210.13,210.19,210.07,210.18,1425.0
2024-05-17 15:40:00,210.24,210.24,210.14,210.24,2332.0,210.24,210.24,210.14,210.24,2332.0
2024-05-17 15:45:00,210.25,210.65,210.25,210.28,8646.0,210.25,210.65,210.25,210.28,8646.0
2024-05-17 15:50:00,210.36,210.37,210.05,210.05,5616.0,210.36,210.37,210.05,210.05,5616.0
2024-05-17 15:55:00,210.16,210.48,209.92,210.28,34180.0,210.16,210.48,209.92,210.28,34180.0
2024-05-20 09:30:00,210.07,210.42,210.07,210.38,5490.0,210.07,210.42,210.07,210.38,5490.0
2024-05-20 09:35:00,210.03,210.03,209.88,209.91,604.0,210.03,210.03,209.88,209.91,604.0
2024-05-20 09:40:00,209.41,209.73,209.11,209.54,2184.0,209.41,209.73,209.11,209.54,2184.0
2024-05-20 09:45:00,209.69,210.15,209.56,209.86,2461.0,209.69,210.15,209.56,209.86,2461.0
2024-05-20 09:50:00,209.92,210.42,209.8,210.21,6671.0,209.92,210.42,209.8,210.21,6671.0
2024-05-20 09:55:00,209.86,209.86,209.85,209.86,250.0,209.86,209.86,209.85,209.86,250.0
2024-05-20 10:00:00,209.99,210.01,209.67,209.89,1084.0,209.99,210.01,209.67,209.89,1084.0
2024-05-20 10:05:00,209.6,209.77,209.21,209.49,2412.0,209.6,209.77,209.21,209.49,2412.0
2024-05-20 10:10:00,209.66,209.95,209.66,209.87,2624.0,209.66,209.95,209.66,209.87,2624.0
2024-05-20 10:15:00,209.9,210.24,209.62,210.23,628.0,209.9,210.24,209.62,210.23,628.0
2024-05-20 10:20:00,210.09,210.41,210.01,210.18,1434.0,210.09,210.41,210.01,210.18,1434.0
2024-05-20 10:25:00,210.3,210.3,209.65,209.87,2631.0,210.3,210.3,209.65,209.87,2631.0
2024-05-20 10:30:00,209.89,209.89,209.54,209.6,4644.0,209.89,209.89,209.54,209.6,4644.0
2024-05-20 10:35:00,209.69,209.87,209.68,209.87,1241.0,209.69,209.87,209.68,209.87,1241.0
2024-05-20 10:40:00,209.88,210.25,209.87,210.23,2757.0,209.88,210.25,209.87,210.23,2757.0
2024-05-20 10:45:00,210.21,211.03,209.84,210.66,15692.0,210.21,211.03,209.84,210.66,15692.0
2024-05-20 10:50:00,210.36,210.52,210.12,210.23,1551.0,210.36,210.52,210.12,210.23,1551.0
2024-05-20 10:55:00,210.03,210.04,209.77,209.95,700.0,210.03,210.04,209.77,209.95,700.0
2024-05-20 11:00:00,210.19,210.35,209.78,209.84,1400.0,210.19,210.35,209.78,209.84,1400.0
2024-05-20 11:05:00,209.85,210.18,209.68,209.98,2080.0,209.85,210.18,209.68,209.98,2080.0
2024-05-20 11:10:00,210.15,210.15,209.79,209.8,438.0,210.15,210.15,209.79,209.8,438.0
2024-05-20 11:15:00,209.98,209.99,209.67,209.78,1330.0,209.98,209.99,209.67,209.78,1330.0
2024-05-20 11:20:00,209.72,209.74,209.48,209.56,1138.0,209.72,209.74,209.48,209.56,1138.0
2024-05-20 11:25:00,209.44,209.5,209.32,209.37,1948.0,209.44,209.5,209.32,209.37,1948.0
2024-05-20 11:30:00,209.49,209.79,209.49,209.79,1453.0,209.49,209.79,209.49,209.79,1453.0
2024-05-20 11:35:00,209.66,209.66,209.53,209.53,1137.0,209.66,209.66,209.53,209.53,1137.0
2024-05-20 11:40:00,209.5,209.78,209.33,209.56,8474.0,209.5,209.78,209.33,209.56,8474.0
2024-05-20 11:45:00,209.49,209.49,209.34,209.35,539.0,209.49,209.49,209.34,209.35,539.0
2024-05-20 11:50:00,209.16,209.41,209.13,209.17,6982.0,209.16,209.41,209.13,209.17,6982.0
2024-05-20 11:55:00,209.21,209.41,209.19,209.32,3125.0,209.21,209.41,209.19,209.32,3125.0
2024-05-20 12:00:00,209.33,209.65,209.28,209.47,3275.0,209.33,209.65,209.28,209.47,3275.0
2024-05-20 12:05:00,209.49,209.49,209.49,209.49,200.0,209.49,209.49,209.49,209.49,200.0
2024-05-20 12:10:00,209.42,209.5,209.41,209.5,808.0,209.42,209.5,209.41,209.5,808.0
2024-05-20 12:15:00,209.36,209.64,209.36,209.57,1350.0,209.36,209.64,209.36,209.57,1350.0
2024-05-20 12:20:00,209.61,209.65,209.59,209.65,300.0,209.61,209.65,209.59,209.65,300.0
2024-05-20 12:25:00,209.67,209.95,209.56,209.95,2061.0,209.67,209.95,209.56,209.95,2061.0
2024-05-20 12:30:00,209.88,210.0,209.87,209.92,600.0,209.88,210.0,209.87,209.92,600.0
2024-05-20 12:35:00,210.0,210.12,209.99,209.99,862.0,210.0,210.12,209.99,209.99,862.0
2024-05-20 12:40:00,210.0,210.13,210.0,210.11,1000.0,210.0,210.13,210.0,210.11,1000.0
2024-05-20 12:45:00,210.11,210.13,209.9,210.01,1630.0,210.11,210.13,209.9,210.01,1630.0
2024-05-20 12:50:00,209.84,209.84,209.76,209.76,914.0,209.84,209.84,209.76,209.76,914.0
2024-05-20 12:55:00,209.84,209.88,209.82,209.88,784.0,209.84,209.88,209.82,209.88,784.0
2024-05-20 13:00:00,209.84,209.85,209.83,209.85,881.0,209.84,209.85,209.83,209.85,881.0
2024-05-20 13:05:00,209.9,209.99,209.8,209.84,1175.0,209.9,209.99,209.8,209.84,1175.0
2024-05-20 13:10:00,209.89,209.95,209.64,209.95,4325.0,209.89,209.95,209.64,209.95,4325.0
2024-05-20 13:15:00,209.95,209.95,209.95,209.95,0.0,209.95,209.95,209.95,209.95,0.0
2024-05-20 13:20:00,209.86,209.92,209.85,209.86,694.0,209.86,209.92,209.85,209.86,694.0
2024-05-20 13:25:00,209.95,210.13,209.75,209.75,2817.0,209.95,210.13,209.75,209.75,2817.0
2024-05-20 13:30:00,209.62,209.75,209.62,209.72,1627.0,209.62,209.75,209.62,209.72,1627.0
2024-05-20 13:35:00,209.72,209.72,209.5,209.68,2840.0,209.72,209.72,209.5,209.68,2840.0
2024-05-20 13:40:00,209.76,209.83,209.67,209.8,3395.0,209.76,209.83,209.67,209.8,3395.0
2024-05-20 13:45:00,209.75,209.83,209.71,209.78,1400.0,209.75,209.83,209.71,209.78,1400.0
2024-05-20 13:50:00,209.78,209.81,209.63,209.63,2874.0,209.78,209.81,209.63,209.63,2874.0
2024-05-20 13:55:00,209.57,209.67,209.55,209.56,736.0,209.57,209.67,209.55,209.56,736.0
2024-05-20 14:00:00,209.55,209.62,209.4,209.41,1368.0,209.55,209.62,209.4,209.41,1368.0
2024-05-20 14:05:00,209.42,209.47,209.04,209.19,3481.0,209.42,209.47,209.04,209.19,3481.0
2024-05-20 14:10:00,209.09,209.54,209.09,209.51,2011.0,209.09,209.54,209.09,209.51,2011.0
2024-05-20 14:15:00,209.51,209.59,209.31,209.31,909.0,209.51,209.59,209.31,209.31,909.0
2024-05-20 14:20:00,209.42,209.48,209.27,209.33,1764.0,209.42,209.48,209.27,209.33,1764.0
2024-05-20 14:25:00,209.33,209.49,209.28,209.4,4713.0,209.33,209.49,209.28,209.4,4713.0
2024-05-20 14:30:00,209.42,209.61,209.42,209.44,2220.0,209.42,209.61,209.42,209.44,2220.0
2024-05-20 14:35:00,209.44,209.59,209.43,209.44,3205.0,209.44,209.59,209.43,209.44,3205.0
2024-05-20 14:40:00,209.51,209.66,209.51,209.62,2309.0,209.51,209.66,209.51,209.62,2309.0
2024-05-20 14:45:00,209.62,209.68,209.52,209.55,1615.0,209.62,209.68,209.52,209.55,1615.0
2024-05-20 14:50:00,209.52,209.59,209.35,209.38,2038.0,209.52,209.59,209.35,209.38,2038.0
2024-05-20 14:55:00,209.39,209.49,209.27,209.45,1300.0,209.39,209.49,209.27,209.45,1300.0
2024-05-20 15:00:00,209.39,209.5,209.26,209.44,3683.0,209.39,209.5,209.26,209.44,3683.0
2024-05-20 15:05:00,209.48,209.57,209.39,209.54,1978.0,209.48,209.57,209.39,209.54,1978.0
2024-05-20 15:10:00,209.59,209.59,209.45,209.45,2326.0,209.59,209.59,209.45,209.45,2326.0
2024-05-20 15:15:00,209.46,209.7,209.41,209.58,1279.0,209.46,209.7,209.41,209.58,1279.0
2024-05-20 15:20:00,209.6,209.75,209.56,209.62,3767.0,209.6,209.75,209.56,209.62,3767.0
2024-05-20 15:25:00,209.55,209.62,209.4,209.41,3537.0,209.55,209.62,209.4,209.41,3537.0
2024-05-20 15:30:00,209.41,209.45,209.17,209.23,5802.0,209.41,209.45,209.17,209.23,5802.0
2024-05-20 15:35:00,209.25,209.69,209.23,209.61,3263.0,209.25,209.69,209.23,209.61,3263.0
2024-05-20 15:40:00,209.53,209.6,209.38,209.44,3266.0,209.53,209.6,209.38,209.44,3266.0
2024-05-20 15:45:00,209.49,209.57,209.39,209.57,2973.0,209.49,209.57,209.39,209.57,2973.0
2024-05-20 15:50:00,209.6,209.86,209.6,209.79,17647.0,209.6,209.86,209.6,209.79,17647.0
2024-05-20 15:55:00,209.73,210.01,209.55,209.99,23821.0,209.73,210.01,209.55,209.99,23821.0
2024-05-21 09:30:00,209.01,209.94,208.87,208.87,8275.0,209.01,209.94,208.87,208.87,8275.0
2024-05-21 09:35:00,209.3,209.62,208.98,209.56,1486.0,209.3,209.62,208.98,209.56,1486.0
2024-05-21 09:40:00,209.36,210.41,209.27,210.37,4123.0,209.36,210.41,209.27,210.37,4123.0
2024-05-21 09:45:00,210.13,210.29,209.24,209.29,11419.0,210.13,210.29,209.24,209.29,11419.0
2024-05-21 09:50:00,209.3,209.54,209.29,209.54,1253.0,209.3,209.54,209.29,209.54,1253.0
2024-05-21 09:55:00,209.26,209.49,208.98,209.49,7798.0,209.26,209.49,208.98,209.49,7798.0
2024-05-21 10:00:00,209.39,209.63,209.15,209.41,4780.0,209.39,209.63,209.15,209.41,4780.0
2024-05-21 10:05:00,209.54,210.01,209.54,210.01,3850.0,209.54,210.01,209.54,210.01,3850.0
2024-05-21 10:10:00,210.14,210.23,210.05,210.07,1583.0,210.14,210.23,210.05,210.07,1583.0
2024-05-21 10:15:00,209.96,210.14,209.8,210.05,2607.0,209.96,210.14,209.8,210.05,2607.0
2024-05-21 10:20:00,210.05,210.22,210.01,210.06,3012.0,210.05,210.22,210.01,210.06,3012.0
2024-05-21 10:25:00,210.09,210.19,210.02,210.03,2229.0,210.09,210.19,210.02,210.03,2229.0
2024-05-21 10:30:00,210.08,210.11,210.08,210.11,200.0,210.08,210.11,210.08,210.11,200.0
2024-05-21 10:35:00,210.1,210.12,209.97,210.04,2142.0,210.1,210.12,209.97,210.04,2142.0
2024-05-21 10:40:00,209.94,210.07,209.94,210.02,500.0,209.94,210.07,209.94,210.02,500.0
2024-05-21 10:45:00,210.02,210.12,209.98,209.98,1483.0,210.02,210.12,209.98,209.98,1483.0
2024-05-21 10:50:00,210.15,210.52,210.15,210.48,1373.0,210.15,210.52,210.15,210.48,1373.0
2024-05-21 10:55:00,210.44,210.49,210.18,210.19,3106.0,210.44,210.49,210.18,210.19,3106.0
2024-05-21 11:00:00,210.15,210.53,210.15,210.53,2000.0,210.15,210.53,210.15,210.53,2000.0
2024-05-21 11:05:00,210.44,210.53,210.27,210.4,2151.0,210.44,210.53,210.27,210.4,2151.0
2024-05-21 11:10:00,210.33,210.4,210.2,210.21,2420.0,210.33,210.4,210.2,210.21,2420.0
2024-05-21 11:15:00,210.37,210.37,210.1,210.15,1499.0,210.37,210.37,210.1,210.15,1499.0
2024-05-21 11:20:00,210.25,210.3,210.22,210.3,901.0,210.25,210.3,210.22,210.3,901.0
2024-05-21 11:25:00,210.28,210.5,210.27,210.4,5632.0,210.28,210.5,210.27,210.4,5632.0
2024-05-21 11:30:00,210.4,210.49,210.35,210.49,687.0,210.4,210.49,210.35,210.49,687.0
2024-05-21 11:35:00,210.5,210.95,210.49,210.82,2350.0,210.5,210.95,210.49,210.82,2350.0
2024-05-21 11:40:00,210.88,210.95,210.5,210.5,12419.0,210.88,210.95,210.5,210.5,12419.0
2024-05-21 11:45:00,210.5,210.5,210.5,210.5,0.0,210.5,210.5,210.5,210.5,0.0
2024-05-21 11:50:00,210.51,210.55,210.48,210.55,701.0,210.51,210.55,210.48,210.55,701.0
2024-05-21 11:55:00,210.65,210.65,210.29,210.43,2391.0,210.65,210.65,210.29,210.43,2391.0
2024-05-21 12:00:00,210.42,210.42,210.28,210.34,521.0,210.42,210.42,210.28,210.34,521.0
2024-05-21 12:05:00,210.16,210.35,210.12,210.21,1765.0,210.16,210.35,210.12,210.21,1765.0
2024-05-21 12:10:00,210.32,210.36,210.32,210.36,200.0,210.32,210.36,210.32,210.36,200.0
2024-05-21 12:15:00,210.33,210.33,209.9,209.92,2659.0,210.33,210.33,209.9,209.92,2659.0
2024-05-21 12:20:00,209.82,210.11,209.81,210.08,3165.0,209.82,210.11,209.81,210.08,3165.0
2024-05-21 12:25:00,210.0,210.03,209.94,209.95,732.0,210.0,210.03,209.94,209.95,732.0
2024-05-21 12:30:00,209.92,210.06,209.92,210.06,1132.0,209.92,210.06,209.92,210.06,1132.0
2024-05-21 12:35:00,209.98,210.2,209.98,210.2,2009.0,209.98,210.2,209.98,210.2,2009.0
2024-05-21 12:40:00,210.15,210.27,210.1,210.27,2632.0,210.15,210.27,210.1,210.27,2632.0
2024-05-21 12:45:00,210.19,210.29,210.03,210.03,5253.0,210.19,210.29,210.03,210.03,5253.0
2024-05-21 12:50:00,209.97,209.97,209.84,209.85,1150.0,209.97,209.97,209.84,209.85,1150.0
2024-05-21 12:55:00,209.94,210.14,209.87,210.06,5542.0,209.94,210.14,209.87,210.06,5542.0
2024-05-21 13:00:00,210.09,210.09,210.0,210.0,300.0,210.09,210.09,210.0,210.0,300.0
2024-05-21 13:05:00,209.98,210.07,209.49,209.57,10700.0,209.98,210.07,209.49,209.57,10700.0
2024-05-21 13:10:00,209.35,209.56,209.33,209.35,2008.0,209.35,209.56,209.33,209.35,2008.0
2024-05-21 13:15:00,209.44,209.56,209.44,209.45,1300.0,209.44,209.56,209.44,209.45,1300.0
2024-05-21 13:20:00,209.35,209.62,209.27,209.28,1710.0,209.35,209.62,209.27,209.28,1710.0
2024-05-21 13:25:00,209.35,209.42,209.29,209.42,1605.0,209.35,209.42,209.29,209.42,1605.0
2024-05-21 13:30:00,209.46,209.51,209.45,209.51,400.0,209.46,209.51,209.45,209.51,400.0
2024-05-21 13:35:00,209.5,209.62,209.5,209.62,900.0,209.5,209.62,209.5,209.62,900.0
2024-05-21 13:40:00,209.62,209.86,209.62,209.72,5191.0,209.62,209.86,209.62,209.72,5191.0
2024-05-21 13:45:00,209.8,209.8,209.59,209.64,907.0,209.8,209.8,209.59,209.64,907.0
2024-05-21 13:50:00,209.63,209.63,209.62,209.62,400.0,209.63,209.63,209.62,209.62,400.0
2024-05-21 13:55:00,209.55,209.67,209.55,209.64,600.0,209.55,209.67,209.55,209.64,600.0
2024-05-21 14:00:00,209.64,209.9,209.53,209.53,4459.0,209.64,209.9,209.53,209.53,4459.0
2024-05-21 14:05:00,209.52,209.68,209.51,209.68,1309.0,209.52,209.68,209.51,209.68,1309.0
2024-05-21 14:10:00,209.64,209.87,209.61,209.69,3219.0,209.64,209.87,209.61,209.69,3219.0
2024-05-21 14:15:00,209.53,209.63,209.52,209.57,2155.0,209.53,209.63,209.52,209.57,2155.0
2024-05-21 14:20:00,209.68,209.77,209.65,209.76,1409.0,209.68,209.77,209.65,209.76,1409.0
2024-05-21 14:25:00,209.66,209.74,209.51,209.55,2526.0,209.66,209.74,209.51,209.55,2526.0
2024-05-21 14:30:00,209.6,209.69,209.6,209.65,900.0,209.6,209.69,209.6,209.65,900.0
2024-05-21 14:35:00,209.63,209.71,209.32,209.33,2605.0,209.63,209.71,209.32,209.33,2605.0
2024-05-21 14:40:00,209.38,209.42,209.29,209.33,1461.0,209.38,209.42,209.29,209.33,1461.0
2024-05-21 14:45:00,209.31,209.64,208.98,208.99,49932.0,209.31,209.64,208.98,208.99,49932.0
2024-05-21 14:50:00,209.01,209.28,209.01,209.28,1208.0,209.01,209.28,209.01,209.28,1208.0
2024-05-21 14:55:00,209.39,209.42,209.34,209.38,1202.0,209.39,209.42,209.34,209.38,1202.0
2024-05-21 15:00:00,209.42,209.64,209.37,209.58,11623.0,209.42,209.64,209.37,209.58,11623.0
2024-05-21 15:05:00,209.52,209.52,209.45,209.46,871.0,209.52,209.52,209.45,209.46,871.0
2024-05-21 15:10:00,209.41,209.52,209.41,209.47,1718.0,209.41,209.52,209.41,209.47,1718.0
2024-05-21 15:15:00,209.54,209.61,209.45,209.52,3401.0,209.54,209.61,209.45,209.52,3401.0
2024-05-21 15:20:00,209.52,209.52,209.38,209.44,790.0,209.52,209.52,209.38,209.44,790.0
2024-05-21 15:25:00,209.44,209.44,209.23,209.23,2132.0,209.44,209.44,209.23,209.23,2132.0
2024-05-21 15:30:00,209.23,209.35,209.23,209.27,3178.0,209.23,209.35,209.23,209.27,3178.0
2024-05-21 15:35:00,209.33,209.39,209.31,209.31,2771.0,209.33,209.39,209.31,209.31,2771.0
2024-05-21 15:40:00,209.31,209.36,208.84,208.84,8350.0,209.31,209.36,208.84,208.84,8350.0
2024-05-21 15:45:00,208.76,208.8,208.14,208.39,20721.0,208.76,208.8,208.14,208.39,20721.0
2024-05-21 15:50:00,208.39,208.88,208.38,208.88,16226.0,208.39,208.88,208.38,208.88,16226.0
2024-05-21 15:55:00,208.92,209.39,208.87,209.21,54095.0,208.92,209.39,208.87,209.21,54095.0
2024-05-22 09:30:00,208.71,209.18,208.7,208.8,7663.0,208.71,209.18,208.7,208.8,7663.0
2024-05-22 09:35:00,208.34,208.71,208.33,208.71,800.0,208.34,208.71,208.33,208.71,800.0
2024-05-22 09:40:00,208.95,209.22,208.82,209.22,1797.0,208.95,209.22,208.82,209.22,1797.0
2024-05-22 09:45:00,209.8,209.8,209.54,209.55,400.0,209.8,209.8,209.54,209.55,400.0
2024-05-22 09:50:00,209.81,209.96,209.81,209.96,200.0,209.81,209.96,209.81,209.96,200.0
2024-05-22 09:55:00,209.51,210.33,209.51,209.87,5527.0,209.51,210.33,209.51,209.87,5527.0
2024-05-22 10:00:00,209.92,209.92,209.49,209.5,500.0,209.92,209.92,209.49,209.5,500.0
2024-05-22 10:05:00,209.01,209.44,209.01,209.27,400.0,209.01,209.44,209.01,209.27,400.0
2024-05-22 10:10:00,209.22,209.22,209.22,209.22,184.0,209.22,209.22,209.22,209.22,184.0
2024-05-22 10:15:00,208.99,209.19,208.93,209.19,1000.0,208.99,209.19,208.93,209.19,1000.0
2024-05-22 10:20:00,209.34,209.58,209.34,209.58,1160.0,209.34,209.58,209.34,209.58,1160.0
2024-05-22 10:25:00,209.69,209.77,209.69,209.77,200.0,209.69,209.77,209.69,209.77,200.0
2024-05-22 10:30:00,209.5,209.9,209.5,209.8,623.0,209.5,209.9,209.5,209.8,623.0
2024-05-22 10:35:00,210.03,210.04,209.79,210.03,600.0,210.03,210.04,209.79,210.03,600.0
2024-05-22 10:40:00,210.01,210.01,209.71,209.71,303.0,210.01,210.01,209.71,209.71,303.0
2024-05-22 10:45:00,209.72,209.76,209.72,209.75,800.0,209.72,209.76,209.72,209.75,800.0
2024-05-22 10:50:00,209.56,209.56,209.4,209.4,1086.0,209.56,209.56,209.4,209.4,1086.0
2024-05-22 10:55:00,209.59,209.68,209.31,209.63,4917.0,209.59,209.68,209.31,209.63,4917.0
2024-05-22 11:00:00,209.61,209.76,209.61,209.66,1173.0,209.61,209.76,209.61,209.66,1173.0
2024-05-22 11:05:00,209.66,210.01,209.63,209.91,4513.0,209.66,210.01,209.63,209.91,4513.0
2024-05-22 11:10:00,210.0,210.23,209.98,210.2,3000.0,210.0,210.23,209.98,210.2,3000.0
2024-05-22 11:15:00,210.08,210.96,210.08,210.61,4659.0,210.08,210.96,210.08,210.61,4659.0
2024-05-22 11:20:00,210.3,210.65,210.1,210.24,2394.0,210.3,210.65,210.1,210.24,2394.0
2024-05-22 11:25:00,210.15,210.24,210.05,210.24,1651.0,210.15,210.24,210.05,210.24,1651.0
2024-05-22 11:30:00,210.2,210.4,210.07,210.17,1100.0,210.2,210.4,210.07,210.17,1100.0
2024-05-22 11:35:00,210.15,210.17,209.94,210.17,1231.0,210.15,210.17,209.94,210.17,1231.0
2024-05-22 11:40:00,210.1,210.24,210.1,210.24,1738.0,210.1,210.24,210.1,210.24,1738.0
2024-05-22 11:45:00,210.27,210.3,210.26,210.3,400.0,210.27,210.3,210.26,210.3,400.0
2024-05-22 11:50:00,210.29,210.29,209.93,210.03,2801.0,210.29,210.29,209.93,210.03,2801.0
2024-05-22 11:55:00,209.94,209.94,209.55,209.66,4621.0,209.94,209.94,209.55,209.66,4621.0
2024-05-22 12:00:00,209.63,209.63,209.62,209.63,756.0,209.63,209.63,209.62,209.63,756.0
2024-05-22 12:05:00,209.63,209.78,209.62,209.78,830.0,209.63,209.78,209.62,209.78,830.0
2024-05-22 12:10:00,209.68,209.68,209.46,209.46,1150.0,209.68,209.68,209.46,209.46,1150.0
2024-05-22 12:15:00,209.52,209.54,209.3,209.31,1193.0,209.52,209.54,209.3,209.31,1193.0
2024-05-22 12:20:00,209.34,209.48,209.23,209.35,2612.0,209.34,209.48,209.23,209.35,2612.0
2024-05-22 12:25:00,209.4,209.4,209.28,209.31,600.0,209.4,209.4,209.28,209.31,600.0
2024-05-22 12:30:00,209.31,209.35,209.14,209.16,4032.0,209.31,209.35,209.14,209.16,4032.0
2024-05-22 12:35:00,209.18,209.23,208.94,209.01,3354.0,209.18,209.23,208.94,209.01,3354.0
2024-05-22 12:40:00,209.0,209.02,208.78,208.78,1309.0,209.0,209.02,208.78,208.78,1309.0
2024-05-22 12:45:00,208.91,208.92,208.3,208.43,4902.0,208.91,208.92,208.3,208.43,4902.0
2024-05-22 12:50:00,208.42,208.61,208.4,208.61,3146.0,208.42,208.61,208.4,208.61,3146.0
2024-05-22 12:55:00,208.86,208.91,208.77,208.77,550.0,208.86,208.91,208.77,208.77,550.0
2024-05-22 13:00:00,208.75,208.75,208.58,208.58,6304.0,208.75,208.75,208.58,208.58,6304.0
2024-05-22 13:05:00,208.56,208.59,208.37,208.43,4051.0,208.56,208.59,208.37,208.43,4051.0
2024-05-22 13:10:00,208.44,208.44,208.33,208.39,1379.0,208.44,208.44,208.33,208.39,1379.0
2024-05-22 13:15:00,208.35,208.43,208.3,208.31,1930.0,208.35,208.43,208.3,208.31,1930.0
2024-05-22 13:20:00,208.3,208.41,208.17,208.22,3106.0,208.3,208.41,208.17,208.22,3106.0
2024-05-22 13:25:00,208.27,208.43,208.19,208.28,3171.0,208.27,208.43,208.19,208.28,3171.0
2024-05-22 13:30:00,208.2,208.21,208.09,208.14,1700.0,208.2,208.21,208.09,208.14,1700.0
2024-05-22 13:35:00,208.09,208.17,207.93,208.03,4110.0,208.09,208.17,207.93,208.03,4110.0
2024-05-22 13:40:00,208.0,208.0,207.8,207.8,1001.0,208.0,208.0,207.8,207.8,1001.0
2024-05-22 13:45:00,207.72,207.94,207.68,207.82,1778.0,207.72,207.94,207.68,207.82,1778.0
2024-05-22 13:50:00,207.61,207.75,207.61,207.73,1509.0,207.61,207.75,207.61,207.73,1509.0
2024-05-22 13:55:00,207.56,207.56,207.24,207.34,3115.0,207.56,207.56,207.24,207.34,3115.0
2024-05-22 14:00:00,207.13,207.28,206.83,207.14,4030.0,207.13,207.28,206.83,207.14,4030.0
2024-05-22 14:05:00,207.15,207.18,206.99,207.03,1875.0,207.15,207.18,206.99,207.03,1875.0
2024-05-22 14:10:00,206.99,207.13,206.97,207.13,1513.0,206.99,207.13,206.97,207.13,1513.0
2024-05-22 14:15:00,207.12,207.12,206.86,206.87,2197.0,207.12,207.12,206.86,206.87,2197.0
2024-05-22 14:20:00,206.91,206.91,206.44,206.7,3614.0,206.91,206.91,206.44,206.7,3614.0
2024-05-22 14:25:00,206.5,206.53,206.0,206.14,10018.0,206.5,206.53,206.0,206.14,10018.0
2024-05-22 14:30:00,206.12,206.12,205.87,205.87,1727.0,206.12,206.12,205.87,205.87,1727.0
2024-05-22 14:35:00,206.0,206.03,205.5,205.77,9503.0,206.0,206.03,205.5,205.77,9503.0
2024-05-22 14:40:00,205.88,206.0,205.66,205.7,4295.0,205.88,206.0,205.66,205.7,4295.0
2024-05-22 14:45:00,205.8,206.05,205.78,206.05,8349.0,205.8,206.05,205.78,206.05,8349.0
2024-05-22 14:50:00,206.06,206.22,206.01,206.06,3538.0,206.06,206.22,206.01,206.06,3538.0
2024-05-22 14:55:00,205.96,206.09,205.85,205.87,10695.0,205.96,206.09,205.85,205.87,10695.0
2024-05-22 15:00:00,205.94,205.94,205.84,205.84,4944.0,205.94,205.94,205.84,205.84,4944.0
2024-05-22 15:05:00,205.82,206.17,205.82,205.98,6314.0,205.82,206.17,205.82,205.98,6314.0
2024-05-22 15:10:00,205.97,206.06,205.67,205.72,5302.0,205.97,206.06,205.67,205.72,5302.0
2024-05-22 15:15:00,205.64,205.91,205.53,205.56,5425.0,205.64,205.91,205.53,205.56,5425.0
2024-05-22 15:20:00,205.6,205.85,205.6,205.74,5581.0,205.6,205.85,205.6,205.74,5581.0
2024-05-22 15:25:00,205.84,205.85,205.64,205.74,7216.0,205.84,205.85,205.64,205.74,7216.0
2024-05-22 15:30:00,205.81,206.06,205.65,205.65,10414.0,205.81,206.06,205.65,205.65,10414.0
2024-05-22 15:35:00,205.62,205.8,205.54,205.63,5683.0,205.62,205.8,205.54,205.63,5683.0
2024-05-22 15:40:00,205.66,205.78,205.55,205.64,8963.0,205.66,205.78,205.55,205.64,8963.0
2024-05-22 15:45:00,205.67,205.69,205.26,205.49,14717.0,205.67,205.69,205.26,205.49,14717.0
2024-05-22 15:50:00,205.47,206.01,205.47,205.57,25284.0,205.47,206.01,205.47,205.57,25284.0
2024-05-22 15:55:00,205.58,206.04,205.39,205.73,75962.0,205.58,206.04,205.39,205.73,75962.0
2024-05-23 09:30:00,207.5,207.5,206.45,206.99,7812.0,207.5,207.5,206.45,206.99,7812.0
2024-05-23 09:35:00,206.58,206.58,205.46,205.62,2478.0,206.58,206.58,205.46,205.62,2478.0
2024-05-23 09:40:00,205.71,206.93,205.7,206.42,1542.0,205.71,206.93,205.7,206.42,1542.0
2024-05-23 09:45:00,206.44,206.62,205.47,206.1,2760.0,206.44,206.62,205.47,206.1,2760.0
2024-05-23 09:50:00,205.92,206.43,205.74,206.3,2650.0,205.92,206.43,205.74,206.3,2650.0
2024-05-23 09:55:00,206.4,207.05,206.08,207.05,8047.0,206.4,207.05,206.08,207.05,8047.0
2024-05-23 10:00:00,207.03,207.18,206.1,206.31,3805.0,207.03,207.18,206.1,206.31,3805.0
2024-05-23 10:05:00,206.47,206.47,205.75,205.86,3016.0,206.47,206.47,205.75,205.86,3016.0
2024-05-23 10:10:00,205.67,205.87,205.45,205.45,1091.0,205.67,205.87,205.45,205.45,1091.0
2024-05-23 10:15:00,205.43,205.65,205.42,205.55,700.0,205.43,205.65,205.42,205.55,700.0
2024-05-23 10:20:00,205.41,205.41,205.16,205.17,4248.0,205.41,205.41,205.16,205.17,4248.0
2024-05-23 10:25:00,205.25,205.57,205.15,205.57,2000.0,205.25,205.57,205.15,205.57,2000.0
2024-05-23 10:30:00,205.49,205.7,205.46,205.67,1037.0,205.49,205.7,205.46,205.67,1037.0
2024-05-23 10:35:00,205.72,205.98,205.72,205.98,2534.0,205.72,205.98,205.72,205.98,2534.0
2024-05-23 10:40:00,205.86,205.98,205.72,205.84,3606.0,205.86,205.98,205.72,205.84,3606.0
2024-05-23 10:45:00,205.82,206.15,205.82,206.03,3861.0,205.82,206.15,205.82,206.03,3861.0
2024-05-23 10:50:00,206.14,206.14,205.79,205.8,1307.0,206.14,206.14,205.79,205.8,1307.0
2024-05-23 10:55:00,205.68,205.83,205.61,205.64,1286.0,205.68,205.83,205.61,205.64,1286.0
2024-05-23 11:00:00,205.65,205.71,205.43,205.44,2047.0,205.65,205.71,205.43,205.44,2047.0
2024-05-23 11:05:00,205.35,205.71,205.28,205.71,1923.0,205.35,205.71,205.28,205.71,1923.0
2024-05-23 11:10:00,205.65,205.67,205.62,205.64,500.0,205.65,205.67,205.62,205.64,500.0
2024-05-23 11:15:00,205.78,205.78,205.55,205.58,600.0,205.78,205.78,205.55,205.58,600.0
2024-05-23 11:20:00,205.65,205.71,205.64,205.71,636.0,205.65,205.71,205.64,205.71,636.0
2024-05-23 11:25:00,205.71,205.86,205.56,205.82,1308.0,205.71,205.86,205.56,205.82,1308.0
2024-05-23 11:30:00,205.78,205.78,205.61,205.7,1273.0,205.78,205.78,205.61,205.7,1273.0
2024-05-23 11:35:00,205.67,206.1,205.67,206.04,2914.0,205.67,206.1,205.67,206.04,2914.0
2024-05-23 11:40:00,206.1,206.13,206.01,206.01,2768.0,206.1,206.13,206.01,206.01,2768.0
2024-05-23 11:45:00,205.97,206.08,205.86,205.92,900.0,205.97,206.08,205.86,205.92,900.0
2024-05-23 11:50:00,205.97,206.15,205.96,206.1,1400.0,205.97,206.15,205.96,206.1,1400.0
2024-05-23 11:55:00,206.06,206.08,205.91,205.94,1427.0,206.06,206.08,205.91,205.94,1427.0
2024-05-23 12:00:00,205.89,206.12,205.86,206.04,4838.0,205.89,206.12,205.86,206.04,4838.0
2024-05-23 12:05:00,205.99,206.03,205.88,205.98,1566.0,205.99,206.03,205.88,205.98,1566.0
2024-05-23 12:10:00,206.0,206.0,205.92,205.92,500.0,206.0,206.0,205.92,205.92,500.0
2024-05-23 12:15:00,205.93,205.94,205.84,205.9,1442.0,205.93,205.94,205.84,205.9,1442.0
2024-05-23 12:20:00,205.8,206.0,205.8,205.92,1758.0,205.8,206.0,205.8,205.92,1758.0
2024-05-23 12:25:00,205.94,206.35,205.9,206.17,5865.0,205.94,206.35,205.9,206.17,5865.0
2024-05-23 12:30:00,206.01,206.05,206.01,206.03,600.0,206.01,206.05,206.01,206.03,600.0
2024-05-23 12:35:00,206.08,206.08,206.01,206.01,801.0,206.08,206.08,206.01,206.01,801.0
2024-05-23 12:40:00,205.91,205.97,205.75,205.97,1955.0,205.91,205.97,205.75,205.97,1955.0
2024-05-23 12:45:00,205.85,205.87,205.61,205.65,1400.0,205.85,205.87,205.61,205.65,1400.0
2024-05-23 12:50:00,205.6,205.74,205.51,205.56,1625.0,205.6,205.74,205.51,205.56,1625.0
2024-05-23 12:55:00,205.5,205.51,205.4,205.4,1708.0,205.5,205.51,205.4,205.4,1708.0
2024-05-23 13:00:00,205.33,205.33,205.06,205.18,15032.0,205.33,205.33,205.06,205.18,15032.0
2024-05-23 13:05:00,205.2,205.25,205.13,205.25,1538.0,205.2,205.25,205.13,205.25,1538.0
2024-05-23 13:10:00,205.18,205.33,205.18,205.28,1659.0,205.18,205.33,205.18,205.28,1659.0
2024-05-23 13:15:00,205.31,205.31,204.96,204.97,6191.0,205.31,205.31,204.96,204.97,6191.0
2024-05-23 13:20:00,204.88,204.9,204.66,204.69,7095.0,204.88,204.9,204.66,204.69,7095.0
2024-05-23 13:25:00,204.77,205.0,204.55,204.94,7196.0,204.77,205.0,204.55,204.94,7196.0
2024-05-23 13:30:00,204.73,204.73,204.56,204.57,1702.0,204.73,204.73,204.56,204.57,1702.0
2024-05-23 13:35:00,204.48,204.5,204.12,204.12,2999.0,204.48,204.5,204.12,204.12,2999.0
2024-05-23 13:40:00,204.12,204.27,203.81,203.81,5990.0,204.12,204.27,203.81,203.81,5990.0
2024-05-23 13:45:00,203.77,203.78,203.52,203.58,11048.0,203.77,203.78,203.52,203.58,11048.0
2024-05-23 13:50:00,203.57,203.84,203.5,203.84,3025.0,203.57,203.84,203.5,203.84,3025.0
2024-05-23 13:55:00,203.59,203.68,203.59,203.68,1148.0,203.59,203.68,203.59,203.68,1148.0
2024-05-23 14:00:00,203.46,203.53,203.15,203.23,4485.0,203.46,203.53,203.15,203.23,4485.0
2024-05-23 14:05:00,203.21,203.32,203.0,203.23,12572.0,203.21,203.32,203.0,203.23,12572.0
2024-05-23 14:10:00,203.23,203.4,203.17,203.29,5292.0,203.23,203.4,203.17,203.29,5292.0
2024-05-23 14:15:00,203.28,203.51,203.09,203.09,28640.0,203.28,203.51,203.09,203.09,28640.0
2024-05-23 14:20:00,203.09,203.25,202.91,202.91,15582.0,203.09,203.25,202.91,202.91,15582.0
2024-05-23 14:25:00,202.95,203.22,202.89,203.05,2228.0,202.95,203.22,202.89,203.05,2228.0
2024-05-23 14:30:00,202.89,203.12,202.76,202.76,3042.0,202.89,203.12,202.76,202.76,3042.0
2024-05-23 14:35:00,202.8,203.13,202.79,203.13,2341.0,202.8,203.13,202.79,203.13,2341.0
2024-05-23 14:40:00,203.02,203.2,202.57,202.82,12051.0,203.02,203.2,202.57,202.82,12051.0
2024-05-23 14:45:00,202.95,203.04,202.51,202.65,5892.0,202.95,203.04,202.51,202.65,5892.0
2024-05-23 14:50:00,202.67,202.75,202.15,202.16,9174.0,202.67,202.75,202.15,202.16,9174.0
2024-05-23 14:55:00,202.34,202.51,202.24,202.27,5622.0,202.34,202.51,202.24,202.27,5622.0
2024-05-23 15:00:00,202.33,202.86,202.33,202.86,2451.0,202.33,202.86,202.33,202.86,2451.0
2024-05-23 15:05:00,202.79,202.93,202.54,202.9,1740.0,202.79,202.93,202.54,202.9,1740.0
2024-05-23 15:10:00,202.83,202.83,202.68,202.8,2093.0,202.83,202.83,202.68,202.8,2093.0
2024-05-23 15:15:00,202.67,202.91,202.67,202.77,2217.0,202.67,202.91,202.67,202.77,2217.0
2024-05-23 15:20:00,202.79,202.91,202.71,202.86,1601.0,202.79,202.91,202.71,202.86,1601.0
2024-05-23 15:25:00,202.78,202.96,202.7,202.96,1500.0,202.78,202.96,202.7,202.96,1500.0
2024-05-23 15:30:00,202.9,203.41,202.9,203.41,4390.0,202.9,203.41,202.9,203.41,4390.0
2024-05-23 15:35:00,203.51,203.69,203.5,203.62,2026.0,203.51,203.69,203.5,203.62,2026.0
2024-05-23 15:40:00,203.77,203.78,203.36,203.47,6410.0,203.77,203.78,203.36,203.47,6410.0
2024-05-23 15:45:00,203.42,203.63,203.33,203.6,3064.0,203.42,203.63,203.33,203.6,3064.0
2024-05-23 15:50:00,203.65,204.49,203.63,204.49,14046.0,203.65,204.49,203.63,204.49,14046.0
2024-05-23 15:55:00,204.41,204.64,204.24,204.58,56470.0,204.41,204.64,204.24,204.58,56470.0
2024-05-24 09:30:00,203.99,204.73,203.92,204.71,6665.0,203.99,204.73,203.92,204.71,6665.0
2024-05-24 09:35:00,204.02,205.26,203.91,205.26,18700.0,204.02,205.26,203.91,205.26,18700.0
2024-05-24 09:40:00,204.25,204.25,204.25,204.25,200.0,204.25,204.25,204.25,204.25,200.0
2024-05-24 09:45:00,204.25,204.67,203.99,203.99,3497.0,204.25,204.67,203.99,203.99,3497.0
2024-05-24 09:50:00,203.95,204.26,203.84,204.26,4193.0,203.95,204.26,203.84,204.26,4193.0
2024-05-24 09:55:00,203.8,203.99,203.66,203.69,3236.0,203.8,203.99,203.66,203.69,3236.0
2024-05-24 10:00:00,204.13,204.32,203.68,203.68,1498.0,204.13,204.32,203.68,203.68,1498.0
2024-05-24 10:05:00,204.35,204.53,204.27,204.28,1954.0,204.35,204.53,204.27,204.28,1954.0
2024-05-24 10:10:00,204.15,204.7,204.14,204.4,4459.0,204.15,204.7,204.14,204.4,4459.0
2024-05-24 10:15:00,204.38,204.5,203.95,204.01,5960.0,204.38,204.5,203.95,204.01,5960.0
2024-05-24 10:20:00,203.79,203.79,202.77,203.09,2203.0,203.79,203.79,202.77,203.09,2203.0
2024-05-24 10:25:00,203.1,203.54,202.88,203.54,5909.0,203.1,203.54,202.88,203.54,5909.0
2024-05-24 10:30:00,203.42,203.6,203.14,203.14,4517.0,203.42,203.6,203.14,203.14,4517.0
2024-05-24 10:35:00,203.2,203.5,203.14,203.45,3680.0,203.2,203.5,203.14,203.45,3680.0
2024-05-24 10:40:00,203.46,203.46,202.93,202.93,1816.0,203.46,203.46,202.93,202.93,1816.0
2024-05-24 10:45:00,202.87,203.3,202.86,203.3,2900.0,202.87,203.3,202.86,203.3,2900.0
2024-05-24 10:50:00,203.23,203.34,203.17,203.34,1300.0,203.23,203.34,203.17,203.34,1300.0
2024-05-24 10:55:00,203.42,203.78,203.3,203.78,4446.0,203.42,203.78,203.3,203.78,4446.0
2024-05-24 11:00:00,204.0,204.01,203.83,203.84,1215.0,204.0,204.01,203.83,203.84,1215.0
2024-05-24 11:05:00,203.84,204.17,203.69,204.17,1000.0,203.84,204.17,203.69,204.17,1000.0
2024-05-24 11:10:00,204.17,204.37,204.07,204.28,2143.0,204.17,204.37,204.07,204.28,2143.0
2024-05-24 11:15:00,204.07,204.47,204.07,204.47,2546.0,204.07,204.47,204.07,204.47,2546.0
2024-05-24 11:20:00,204.57,204.74,204.57,204.71,1826.0,204.57,204.74,204.57,204.71,1826.0
2024-05-24 11:25:00,204.56,204.69,204.35,204.45,2106.0,204.56,204.69,204.35,204.45,2106.0
2024-05-24 11:30:00,204.45,204.55,204.32,204.53,4221.0,204.45,204.55,204.32,204.53,4221.0
2024-05-24 11:35:00,204.25,204.25,203.82,203.83,1204.0,204.25,204.25,203.82,203.83,1204.0
2024-05-24 11:40:00,203.83,204.08,203.81,203.95,3406.0,203.83,204.08,203.81,203.95,3406.0
2024-05-24 11:45:00,203.97,203.98,203.95,203.96,900.0,203.97,203.98,203.95,203.96,900.0
2024-05-24 11:50:00,204.02,204.4,203.91,204.4,5442.0,204.02,204.4,203.91,204.4,5442.0
2024-05-24 11:55:00,204.55,204.55,204.51,204.51,200.0,204.55,204.55,204.51,204.51,200.0
2024-05-24 12:00:00,204.39,204.58,204.38,204.58,400.0,204.39,204.58,204.38,204.58,400.0
2024-05-24 12:05:00,204.31,204.58,204.17,204.17,1375.0,204.31,204.58,204.17,204.17,1375.0
2024-05-24 12:10:00,204.12,204.12,203.83,203.83,1539.0,204.12,204.12,203.83,203.83,1539.0
2024-05-24 12:15:00,203.95,203.95,203.7,203.7,1638.0,203.95,203.95,203.7,203.7,1638.0
2024-05-24 12:20:00,203.7,203.85,203.54,203.54,1682.0,203.7,203.85,203.54,203.54,1682.0
2024-05-24 12:25:00,203.66,204.0,203.66,204.0,2321.0,203.66,204.0,203.66,204.0,2321.0
2024-05-24 12:30:00,203.94,203.98,203.88,203.89,2161.0,203.94,203.98,203.88,203.89,2161.0
2024-05-24 12:35:00,203.88,203.96,203.62,203.62,1361.0,203.88,203.96,203.62,203.62,1361.0
2024-05-24 12:40:00,203.68,203.68,203.5,203.51,1126.0,203.68,203.68,203.5,203.51,1126.0
2024-05-24 12:45:00,203.51,203.65,203.41,203.56,2166.0,203.51,203.65,203.41,203.56,2166.0
2024-05-24 12:50:00,203.62,204.1,203.47,204.1,1851.0,203.62,204.1,203.47,204.1,1851.0
2024-05-24 12:55:00,204.09,204.1,203.56,203.56,3536.0,204.09,204.1,203.56,203.56,3536.0
2024-05-24 13:00:00,203.81,203.81,203.78,203.78,600.0,203.81,203.81,203.78,203.78,600.0
2024-05-24 13:05:00,203.76,203.79,203.74,203.74,711.0,203.76,203.79,203.74,203.74,711.0
2024-05-24 13:10:00,203.75,203.81,203.74,203.81,300.0,203.75,203.81,203.74,203.81,300.0
2024-05-24 13:15:00,203.76,203.76,203.59,203.62,824.0,203.76,203.76,203.59,203.62,824.0
2024-05-24 13:20:00,203.62,203.84,203.61,203.84,735.0,203.62,203.84,203.61,203.84,735.0
2024-05-24 13:25:00,203.65,203.74,203.48,203.48,3011.0,203.65,203.74,203.48,203.48,3011.0
2024-05-24 13:30:00,203.48,203.48,203.39,203.48,795.0,203.48,203.48,203.39,203.48,795.0
2024-05-24 13:35:00,203.57,203.58,203.44,203.53,1661.0,203.57,203.58,203.44,203.53,1661.0
2024-05-24 13:40:00,203.53,203.67,203.49,203.65,3925.0,203.53,203.67,203.49,203.65,3925.0
2024-05-24 13:45:00,203.5,203.5,203.2,203.4,1536.0,203.5,203.5,203.2,203.4,1536.0
2024-05-24 13:50:00,203.28,203.5,203.18,203.47,2264.0,203.28,203.5,203.18,203.47,2264.0
2024-05-24 13:55:00,203.42,203.78,203.41,203.78,2662.0,203.42,203.78,203.41,203.78,2662.0
2024-05-24 14:00:00,203.65,203.67,203.62,203.62,800.0,203.65,203.67,203.62,203.62,800.0
2024-05-24 14:05:00,203.57,203.89,203.57,203.76,3890.0,203.57,203.89,203.57,203.76,3890.0
2024-05-24 14:10:00,203.74,203.74,203.52,203.52,2000.0,203.74,203.74,203.52,203.52,2000.0
2024-05-24 14:15:00,203.52,203.52,203.41,203.51,906.0,203.52,203.52,203.41,203.51,906.0
2024-05-24 14:20:00,203.55,203.91,203.53,203.91,5896.0,203.55,203.91,203.53,203.91,5896.0
2024-05-24 14:25:00,203.85,204.03,203.85,203.93,1561.0,203.85,204.03,203.85,203.93,1561.0
2024-05-24 14:30:00,203.81,203.86,203.75,203.86,1400.0,203.81,203.86,203.75,203.86,1400.0
2024-05-24 14:35:00,203.86,203.86,203.64,203.79,1905.0,203.86,203.86,203.64,203.79,1905.0
2024-05-24 14:40:00,203.85,204.26,203.85,204.26,1603.0,203.85,204.26,203.85,204.26,1603.0
2024-05-24 14:45:00,204.26,204.26,204.03,204.05,1746.0,204.26,204.26,204.03,204.05,1746.0
2024-05-24 14:50:00,204.0,204.0,203.88,203.94,1043.0,204.0,204.0,203.88,203.94,1043.0
2024-05-24 14:55:00,203.82,203.94,203.72,203.94,2840.0,203.82,203.94,203.72,203.94,2840.0
2024-05-24 15:00:00,203.93,203.94,203.62,203.75,4872.0,203.93,203.94,203.62,203.75,4872.0
2024-05-24 15:05:00,203.72,203.84,203.71,203.75,836.0,203.72,203.84,203.71,203.75,836.0
2024-05-24 15:10:00,203.84,203.93,203.8,203.82,1469.0,203.84,203.93,203.8,203.82,1469.0
2024-05-24 15:15:00,203.76,204.03,203.76,204.03,2800.0,203.76,204.03,203.76,204.03,2800.0
2024-05-24 15:20:00,204.28,204.28,204.12,204.17,2759.0,204.28,204.28,204.12,204.17,2759.0
2024-05-24 15:25:00,204.23,204.3,204.18,204.18,1805.0,204.23,204.3,204.18,204.18,1805.0
2024-05-24 15:30:00,204.2,204.31,204.13,204.31,920.0,204.2,204.31,204.13,204.31,920.0
2024-05-24 15:35:00,204.21,204.53,204.21,204.42,4420.0,204.21,204.53,204.21,204.42,4420.0
2024-05-24 15:40:00,204.48,204.48,204.06,204.06,4511.0,204.48,204.48,204.06,204.06,4511.0
2024-05-24 15:45:00,204.11,204.25,203.92,204.0,6141.0,204.11,204.25,203.92,204.0,6141.0
2024-05-24 15:50:00,203.84,204.05,203.84,204.01,10438.0,203.84,204.05,203.84,204.01,10438.0
2024-05-24 15:55:00,204.05,204.06,203.7,203.93,56692.0,204.05,204.06,203.7,203.93,56692.0
2024-05-28 09:30:00,203.9,203.9,202.19,202.19,17417.0,203.9,203.9,202.19,202.19,17417.0
2024-05-28 09:35:00,202.45,202.85,201.95,202.64,2733.0,202.45,202.85,201.95,202.64,2733.0
2024-05-28 09:40:00,202.59,203.33,202.59,203.33,1100.0,202.59,203.33,202.59,203.33,1100.0
2024-05-28 09:45:00,203.05,203.79,203.05,203.71,3847.0,203.05,203.79,203.05,203.71,3847.0
2024-05-28 09:50:00,203.54,204.28,203.41,203.51,13409.0,203.54,204.28,203.41,203.51,13409.0
2024-05-28 09:55:00,203.49,203.86,203.38,203.78,5619.0,203.49,203.86,203.38,203.78,5619.0
2024-05-28 10:00:00,203.71,204.13,203.66,204.13,4036.0,203.71,204.13,203.66,204.13,4036.0
2024-05-28 10:05:00,203.83,204.03,203.29,203.29,6802.0,203.83,204.03,203.29,203.29,6802.0
2024-05-28 10:10:00,203.4,203.52,203.31,203.36,2107.0,203.4,203.52,203.31,203.36,2107.0
2024-05-28 10:15:00,203.42,203.81,203.41,203.46,4778.0,203.42,203.81,203.41,203.46,4778.0
2024-05-28 10:20:00,203.61,204.54,203.6,204.35,5357.0,203.61,204.54,203.6,204.35,5357.0
2024-05-28 10:25:00,204.39,204.54,204.25,204.47,4953.0,204.39,204.54,204.25,204.47,4953.0
2024-05-28 10:30:00,204.37,204.37,204.07,204.2,2539.0,204.37,204.37,204.07,204.2,2539.0
2024-05-28 10:35:00,204.27,204.27,203.92,203.96,4882.0,204.27,204.27,203.92,203.96,4882.0
2024-05-28 10:40:00,204.11,204.17,203.97,204.01,1443.0,204.11,204.17,203.97,204.01,1443.0
2024-05-28 10:45:00,204.02,204.07,203.82,203.82,4000.0,204.02,204.07,203.82,203.82,4000.0
2024-05-28 10:50:00,203.81,203.98,203.69,203.69,4065.0,203.81,203.98,203.69,203.69,4065.0
2024-05-28 10:55:00,203.59,203.86,203.53,203.67,5027.0,203.59,203.86,203.53,203.67,5027.0
2024-05-28 11:00:00,203.75,203.75,203.31,203.35,6288.0,203.75,203.75,203.31,203.35,6288.0
2024-05-28 11:05:00,203.22,203.43,203.06,203.2,9733.0,203.22,203.43,203.06,203.2,9733.0
2024-05-28 11:10:00,203.15,203.15,202.8,202.99,4765.0,203.15,203.15,202.8,202.99,4765.0
2024-05-28 11:15:00,202.71,203.14,202.71,203.14,5700.0,202.71,203.14,202.71,203.14,5700.0
2024-05-28 11:20:00,203.0,203.0,202.62,202.67,2826.0,203.0,203.0,202.62,202.67,2826.0
2024-05-28 11:25:00,202.68,202.76,202.49,202.71,4070.0,202.68,202.76,202.49,202.71,4070.0
2024-05-28 11:30:00,202.7,202.77,202.34,202.34,24527.0,202.7,202.77,202.34,202.34,24527.0
2024-05-28 11:35:00,202.29,202.66,202.17,202.66,8110.0,202.29,202.66,202.17,202.66,8110.0
2024-05-28 11:40:00,202.72,202.86,202.53,202.53,3334.0,202.72,202.86,202.53,202.53,3334.0
2024-05-28 11:45:00,202.6,202.79,202.42,202.43,5309.0,202.6,202.79,202.42,202.43,5309.0
2024-05-28 11:50:00,202.33,202.43,202.25,202.33,2505.0,202.33,202.43,202.25,202.33,2505.0
2024-05-28 11:55:00,202.25,202.4,202.09,202.15,3074.0,202.25,202.4,202.09,202.15,3074.0
2024-05-28 12:00:00,202.0,202.22,202.0,202.0,3298.0,202.0,202.22,202.0,202.0,3298.0
2024-05-28 12:05:00,202.0,202.05,201.79,201.84,7169.0,202.0,202.05,201.79,201.84,7169.0
2024-05-28 12:10:00,201.77,201.86,201.66,201.67,4026.0,201.77,201.86,201.66,201.67,4026.0
2024-05-28 12:15:00,201.61,201.88,201.52,201.86,3092.0,201.61,201.88,201.52,201.86,3092.0
2024-05-28 12:20:00,201.71,201.9,201.66,201.66,771.0,201.71,201.9,201.66,201.66,771.0
2024-05-28 12:25:00,201.67,202.0,201.67,201.86,2855.0,201.67,202.0,201.67,201.86,2855.0
2024-05-28 12:30:00,201.9,202.07,201.65,201.73,9999.0,201.9,202.07,201.65,201.73,9999.0
2024-05-28 12:35:00,201.85,202.14,201.81,202.09,5935.0,201.85,202.14,201.81,202.09,5935.0
2024-05-28 12:40:00,202.17,202.28,202.14,202.23,2350.0,202.17,202.28,202.14,202.23,2350.0
2024-05-28 12:45:00,202.31,202.31,202.15,202.17,2238.0,202.31,202.31,202.15,202.17,2238.0
2024-05-28 12:50:00,202.12,202.22,202.11,202.22,500.0,202.12,202.22,202.11,202.22,500.0
2024-05-28 12:55:00,202.15,202.59,202.14,202.51,4915.0,202.15,202.59,202.14,202.51,4915.0
2024-05-28 13:00:00,202.53,202.53,202.35,202.37,1902.0,202.53,202.53,202.35,202.37,1902.0
2024-05-28 13:05:00,202.44,202.62,202.43,202.62,2896.0,202.44,202.62,202.43,202.62,2896.0
2024-05-28 13:10:00,202.62,202.95,202.61,202.95,800.0,202.62,202.95,202.61,202.95,800.0
2024-05-28 13:15:00,202.94,203.07,202.94,203.06,1000.0,202.94,203.07,202.94,203.06,1000.0
2024-05-28 13:20:00,203.06,203.1,202.94,202.99,1319.0,203.06,203.1,202.94,202.99,1319.0
2024-05-28 13:25:00,203.0,203.15,202.89,202.89,3456.0,203.0,203.15,202.89,202.89,3456.0
2024-05-28 13:30:00,202.97,203.13,202.85,203.13,1914.0,202.97,203.13,202.85,203.13,1914.0
2024-05-28 13:35:00,203.13,203.16,203.12,203.13,500.0,203.13,203.16,203.12,203.13,500.0
2024-05-28 13:40:00,203.2,203.2,202.9,203.04,4848.0,203.2,203.2,202.9,203.04,4848.0
2024-05-28 13:45:00,203.02,203.04,202.82,202.97,5237.0,203.02,203.04,202.82,202.97,5237.0
2024-05-28 13:50:00,202.9,202.91,202.77,202.77,3196.0,202.9,202.91,202.77,202.77,3196.0
2024-05-28 13:55:00,202.7,202.81,202.7,202.81,902.0,202.7,202.81,202.7,202.81,902.0
2024-05-28 14:00:00,202.81,202.95,202.81,202.95,403.0,202.81,202.95,202.81,202.95,403.0
2024-05-28 14:05:00,202.89,202.92,202.87,202.92,1151.0,202.89,202.92,202.87,202.92,1151.0
2024-05-28 14:10:00,202.93,203.23,202.88,203.17,11776.0,202.93,203.23,202.88,203.17,11776.0
2024-05-28 14:15:00,203.24,203.26,203.12,203.17,2102.0,203.24,203.26,203.12,203.17,2102.0
2024-05-28 14:20:00,203.16,203.27,202.78,202.88,3831.0,203.16,203.27,202.78,202.88,3831.0
2024-05-28 14:25:00,202.85,202.85,202.67,202.71,2202.0,202.85,202.85,202.67,202.71,2202.0
2024-05-28 14:30:00,202.6,202.71,202.52,202.52,2369.0,202.6,202.71,202.52,202.52,2369.0
2024-05-28 14:35:00,202.52,202.77,202.46,202.77,3079.0,202.52,202.77,202.46,202.77,3079.0
2024-05-28 14:40:00,202.86,202.93,202.59,202.59,3742.0,202.86,202.93,202.59,202.59,3742.0
2024-05-28 14:45:00,202.57,202.66,202.56,202.57,1323.0,202.57,202.66,202.56,202.57,1323.0
2024-05-28 14:50:00,202.53,202.72,202.53,202.7,3036.0,202.53,202.72,202.53,202.7,3036.0
2024-05-28 14:55:00,202.78,203.02,202.78,202.92,3701.0,202.78,203.02,202.78,202.92,3701.0
2024-05-28 15:00:00,202.91,202.96,202.7,202.73,5491.0,202.91,202.96,202.7,202.73,5491.0
2024-05-28 15:05:00,202.7,202.87,202.7,202.87,2404.0,202.7,202.87,202.7,202.87,2404.0
2024-05-28 15:10:00,202.8,202.89,202.71,202.71,2725.0,202.8,202.89,202.71,202.71,2725.0
2024-05-28 15:15:00,202.72,202.81,202.69,202.81,1400.0,202.72,202.81,202.69,202.81,1400.0
2024-05-28 15:20:00,202.81,202.81,202.61,202.7,3774.0,202.81,202.81,202.61,202.7,3774.0
2024-05-28 15:25:00,202.77,202.92,202.73,202.74,2380.0,202.77,202.92,202.73,202.74,2380.0
2024-05-28 15:30:00,202.79,202.8,202.38,202.47,5565.0,202.79,202.8,202.38,202.47,5565.0
2024-05-28 15:35:00,202.42,202.71,202.3,202.71,7670.0,202.42,202.71,202.3,202.71,7670.0
2024-05-28 15:40:00,202.78,202.78,202.56,202.63,5567.0,202.78,202.78,202.56,202.63,5567.0
2024-05-28 15:45:00,202.69,202.74,202.64,202.71,8022.0,202.69,202.74,202.64,202.71,8022.0
2024-05-28 15:50:00,202.73,202.96,202.57,202.78,16137.0,202.73,202.96,202.57,202.78,16137.0
2024-05-28 15:55:00,202.78,203.23,202.75,203.08,45201.0,202.78,203.23,202.75,203.08,45201.0
2024-05-29 09:30:00,201.05,202.5,201.05,202.45,8538.0,201.05,202.5,201.05,202.45,8538.0
2024-05-29 09:35:00,203.0,203.46,202.54,203.01,3799.0,203.0,203.46,202.54,203.01,3799.0
2024-05-29 09:40:00,202.67,203.2,202.67,202.83,4138.0,202.67,203.2,202.67,202.83,4138.0
2024-05-29 09:45:00,202.89,203.07,202.88,202.88,5538.0,202.89,203.07,202.88,202.88,5538.0
2024-05-29 09:50:00,202.92,203.06,202.34,202.52,5614.0,202.92,203.06,202.34,202.52,5614.0
2024-05-29 09:55:00,202.55,202.89,202.43,202.83,14304.0,202.55,202.89,202.43,202.83,14304.0
2024-05-29 10:00:00,202.99,203.44,202.83,203.24,10715.0,202.99,203.44,202.83,203.24,10715.0
2024-05-29 10:05:00,203.15,203.46,203.07,203.14,6524.0,203.15,203.46,203.07,203.14,6524.0
2024-05-29 10:10:00,203.23,203.58,203.04,203.22,15559.0,203.23,203.58,203.04,203.22,15559.0
2024-05-29 10:15:00,203.29,203.78,203.29,203.53,12428.0,203.29,203.78,203.29,203.53,12428.0
2024-05-29 10:20:00,203.52,204.01,203.47,203.72,13309.0,203.52,204.01,203.47,203.72,13309.0
2024-05-29 10:25:00,203.73,204.0,203.72,203.93,7407.0,203.73,204.0,203.72,203.93,7407.0
2024-05-29 10:30:00,203.92,204.18,203.91,204.18,4165.0,203.92,204.18,203.91,204.18,4165.0
2024-05-29 10:35:00,204.12,204.22,203.69,203.92,7418.0,204.12,204.22,203.69,203.92,7418.0
2024-05-29 10:40:00,203.81,204.13,203.81,204.03,2667.0,203.81,204.13,203.81,204.03,2667.0
2024-05-29 10:45:00,203.88,204.01,203.51,203.51,3164.0,203.88,204.01,203.51,203.51,3164.0
2024-05-29 10:50:00,203.63,203.65,203.39,203.39,2378.0,203.63,203.65,203.39,203.39,2378.0
2024-05-29 10:55:00,203.47,203.6,203.2,203.2,3038.0,203.47,203.6,203.2,203.2,3038.0
2024-05-29 11:00:00,203.33,203.39,202.69,203.09,6723.0,203.33,203.39,202.69,203.09,6723.0
2024-05-29 11:05:00,203.04,203.21,203.04,203.09,6847.0,203.04,203.21,203.04,203.09,6847.0
2024-05-29 11:10:00,203.21,203.68,203.19,203.48,3250.0,203.21,203.68,203.19,203.48,3250.0
2024-05-29 11:15:00,203.37,203.61,203.22,203.52,4441.0,203.37,203.61,203.22,203.52,4441.0
2024-05-29 11:20:00,203.53,203.61,203.44,203.52,5097.0,203.53,203.61,203.44,203.52,5097.0
2024-05-29 11:25:00,203.55,203.6,203.41,203.42,3207.0,203.55,203.6,203.41,203.42,3207.0
2024-05-29 11:30:00,203.39,203.49,203.3,203.45,2317.0,203.39,203.49,203.3,203.45,2317.0
2024-05-29 11:35:00,203.42,203.55,203.41,203.54,1800.0,203.42,203.55,203.41,203.54,1800.0
2024-05-29 11:40:00,203.49,203.79,203.46,203.79,14131.0,203.49,203.79,203.46,203.79,14131.0
2024-05-29 11:45:00,203.72,203.97,203.62,203.78,15435.0,203.72,203.97,203.62,203.78,15435.0
2024-05-29 11:50:00,203.78,203.78,203.36,203.52,3049.0,203.78,203.78,203.36,203.52,3049.0
2024-05-29 11:55:00,203.6,203.6,203.48,203.52,1034.0,203.6,203.6,203.48,203.52,1034.0
2024-05-29 12:00:00,203.37,203.48,203.24,203.34,1500.0,203.37,203.48,203.24,203.34,1500.0
2024-05-29 12:05:00,203.24,203.3,203.07,203.21,3177.0,203.24,203.3,203.07,203.21,3177.0
2024-05-29 12:10:00,203.16,203.24,203.06,203.09,1984.0,203.16,203.24,203.06,203.09,1984.0
2024-05-29 12:15:00,203.11,203.34,202.99,203.28,5276.0,203.11,203.34,202.99,203.28,5276.0
2024-05-29 12:20:00,203.28,203.32,203.2,203.27,2340.0,203.28,203.32,203.2,203.27,2340.0
2024-05-29 12:25:00,203.26,203.34,203.19,203.3,2206.0,203.26,203.34,203.19,203.3,2206.0
2024-05-29 12:30:00,203.21,203.28,203.17,203.22,1806.0,203.21,203.28,203.17,203.22,1806.0
2024-05-29 12:35:00,203.22,203.63,203.21,203.57,6078.0,203.22,203.63,203.21,203.57,6078.0
2024-05-29 12:40:00,203.57,203.58,203.34,203.4,2349.0,203.57,203.58,203.34,203.4,2349.0
2024-05-29 12:45:00,203.22,203.26,202.9,202.99,5997.0,203.22,203.26,202.9,202.99,5997.0
2024-05-29 12:50:00,202.88,202.95,202.64,202.64,5609.0,202.88,202.95,202.64,202.64,5609.0
2024-05-29 12:55:00,202.72,202.9,202.71,202.86,2400.0,202.72,202.9,202.71,202.86,2400.0
2024-05-29 13:00:00,202.89,202.89,202.6,202.71,4198.0,202.89,202.89,202.6,202.71,4198.0
2024-05-29 13:05:00,202.84,202.84,202.68,202.84,2587.0,202.84,202.84,202.68,202.84,2587.0
2024-05-29 13:10:00,202.87,202.87,202.7,202.82,1896.0,202.87,202.87,202.7,202.82,1896.0
2024-05-29 13:15:00,202.78,202.85,202.7,202.79,3332.0,202.78,202.85,202.7,202.79,3332.0
2024-05-29 13:20:00,202.75,202.75,202.58,202.67,1988.0,202.75,202.75,202.58,202.67,1988.0
2024-05-29 13:25:00,202.73,202.73,202.57,202.61,1791.0,202.73,202.73,202.57,202.61,1791.0
2024-05-29 13:30:00,202.6,202.64,202.26,202.26,4314.0,202.6,202.64,202.26,202.26,4314.0
2024-05-29 13:35:00,202.22,202.33,202.12,202.13,4339.0,202.22,202.33,202.12,202.13,4339.0
2024-05-29 13:40:00,202.13,202.19,202.02,202.09,4552.0,202.13,202.19,202.02,202.09,4552.0
2024-05-29 13:45:00,202.06,202.19,202.0,202.15,2100.0,202.06,202.19,202.0,202.15,2100.0
2024-05-29 13:50:00,202.25,202.38,202.25,202.26,1602.0,202.25,202.38,202.25,202.26,1602.0
2024-05-29 13:55:00,202.26,202.31,201.96,201.96,2990.0,202.26,202.31,201.96,201.96,2990.0
2024-05-29 14:00:00,201.95,201.98,201.85,201.85,2909.0,201.95,201.98,201.85,201.85,2909.0
2024-05-29 14:05:00,201.85,202.13,201.85,201.86,7814.0,201.85,202.13,201.85,201.86,7814.0
2024-05-29 14:10:00,201.86,201.98,201.86,201.98,2757.0,201.86,201.98,201.86,201.98,2757.0
2024-05-29 14:15:00,201.93,202.01,201.78,201.88,8101.0,201.93,202.01,201.78,201.88,8101.0
2024-05-29 14:20:00,201.94,202.0,201.87,201.99,1961.0,201.94,202.0,201.87,201.99,1961.0
2024-05-29 14:25:00,202.0,202.05,201.98,202.05,995.0,202.0,202.05,201.98,202.05,995.0
2024-05-29 14:30:00,202.19,202.19,201.96,202.11,1350.0,202.19,202.19,201.96,202.11,1350.0
2024-05-29 14:35:00,202.04,202.07,201.91,202.0,3129.0,202.04,202.07,201.91,202.0,3129.0
2024-05-29 14:40:00,201.98,202.09,201.78,201.85,6242.0,201.98,202.09,201.78,201.85,6242.0
2024-05-29 14:45:00,201.77,201.81,201.57,201.57,6597.0,201.77,201.81,201.57,201.57,6597.0
2024-05-29 14:50:00,201.64,201.65,201.52,201.61,1751.0,201.64,201.65,201.52,201.61,1751.0
2024-05-29 14:55:00,201.56,201.61,201.15,201.2,7676.0,201.56,201.61,201.15,201.2,7676.0
2024-05-29 15:00:00,201.19,201.25,201.11,201.21,3393.0,201.19,201.25,201.11,201.21,3393.0
2024-05-29 15:05:00,201.11,201.22,201.07,201.15,6237.0,201.11,201.22,201.07,201.15,6237.0
2024-05-29 15:10:00,201.18,201.19,201.0,201.0,5320.0,201.18,201.19,201.0,201.0,5320.0
2024-05-29 15:15:00,200.95,201.31,200.95,201.27,7022.0,200.95,201.31,200.95,201.27,7022.0
2024-05-29 15:20:00,201.25,201.31,200.96,201.0,6887.0,201.25,201.31,200.96,201.0,6887.0
2024-05-29 15:25:00,201.02,201.06,200.66,200.92,11534.0,201.02,201.06,200.66,200.92,11534.0
2024-05-29 15:30:00,200.89,201.3,200.89,201.2,12771.0,200.89,201.3,200.89,201.2,12771.0
2024-05-29 15:35:00,201.22,201.24,201.04,201.14,15758.0,201.22,201.24,201.04,201.14,15758.0
2024-05-29 15:40:00,201.14,201.16,201.04,201.05,11616.0,201.14,201.16,201.04,201.05,11616.0
2024-05-29 15:45:00,201.04,201.09,200.55,200.56,30008.0,201.04,201.09,200.55,200.56,30008.0
2024-05-29 15:50:00,200.56,200.6,200.33,200.33,44400.0,200.56,200.6,200.33,200.33,44400.0
2024-05-29 15:55:00,200.31,200.58,200.02,200.51,89395.0,200.31,200.58,200.02,200.51,89395.0
2024-05-30 09:30:00,197.0,197.0,194.65,195.49,58030.0,197.0,197.0,194.65,195.49,58030.0
2024-05-30 09:35:00,195.37,196.04,193.51,194.38,26426.0,195.37,196.04,193.51,194.38,26426.0
2024-05-30 09:40:00,194.44,195.99,194.43,194.75,5892.0,194.44,195.99,194.43,194.75,5892.0
2024-05-30 09:45:00,194.34,195.37,193.42,194.51,18730.0,194.34,195.37,193.42,194.51,18730.0
2024-05-30 09:50:00,194.75,195.28,194.54,194.94,6383.0,194.75,195.28,194.54,194.94,6383.0
2024-05-30 09:55:00,194.96,195.29,194.5,195.02,5543.0,194.96,195.29,194.5,195.02,5543.0
2024-05-30 10:00:00,195.4,195.4,194.46,194.49,28979.0,195.4,195.4,194.46,194.49,28979.0
2024-05-30 10:05:00,194.51,194.78,194.26,194.27,7387.0,194.51,194.78,194.26,194.27,7387.0
2024-05-30 10:10:00,194.38,194.45,193.39,194.28,15296.0,194.38,194.45,193.39,194.28,15296.0
2024-05-30 10:15:00,194.25,194.56,194.01,194.38,7608.0,194.25,194.56,194.01,194.38,7608.0
2024-05-30 10:20:00,194.54,194.94,194.29,194.46,39997.0,194.54,194.94,194.29,194.46,39997.0
2024-05-30 10:25:00,194.59,195.08,194.29,195.08,8366.0,194.59,195.08,194.29,195.08,8366.0
2024-05-30 10:30:00,194.9,195.09,194.56,194.58,5381.0,194.9,195.09,194.56,194.58,5381.0
2024-05-30 10:35:00,194.67,194.72,194.4,194.61,6874.0,194.67,194.72,194.4,194.61,6874.0
2024-05-30 10:40:00,194.68,194.68,194.32,194.37,6720.0,194.68,194.68,194.32,194.37,6720.0
2024-05-30 10:45:00,194.43,194.51,194.17,194.49,12278.0,194.43,194.51,194.17,194.49,12278.0
2024-05-30 10:50:00,194.5,194.59,194.26,194.39,14782.0,194.5,194.59,194.26,194.39,14782.0
2024-05-30 10:55:00,194.39,194.41,194.04,194.23,13232.0,194.39,194.41,194.04,194.23,13232.0
2024-05-30 11:00:00,194.17,194.19,193.83,193.95,14797.0,194.17,194.19,193.83,193.95,14797.0
2024-05-30 11:05:00,193.95,194.04,193.88,193.96,7046.0,193.95,194.04,193.88,193.96,7046.0
2024-05-30 11:10:00,193.98,194.02,193.88,193.9,4159.0,193.98,194.02,193.88,193.9,4159.0
2024-05-30 11:15:00,193.89,194.11,193.82,194.0,11939.0,193.89,194.11,193.82,194.0,11939.0
2024-05-30 11:20:00,194.0,194.0,193.55,193.63,7704.0,194.0,194.0,193.55,193.63,7704.0
2024-05-30 11:25:00,193.63,194.27,193.55,194.19,17407.0,193.63,194.27,193.55,194.19,17407.0
2024-05-30 11:30:00,194.22,194.22,193.93,194.0,9223.0,194.22,194.22,193.93,194.0,9223.0
2024-05-30 11:35:00,193.98,194.06,193.6,193.62,15115.0,193.98,194.06,193.6,193.62,15115.0
2024-05-30 11:40:00,193.64,193.94,193.56,193.68,20292.0,193.64,193.94,193.56,193.68,20292.0
2024-05-30 11:45:00,193.64,193.72,193.58,193.62,3345.0,193.64,193.72,193.58,193.62,3345.0
2024-05-30 11:50:00,193.62,194.1,193.61,194.1,29994.0,193.62,194.1,193.61,194.1,29994.0
2024-05-30 11:55:00,194.11,194.11,193.83,193.83,17068.0,194.11,194.11,193.83,193.83,17068.0
2024-05-30 12:00:00,193.83,194.1,193.83,194.05,2700.0,193.83,194.1,193.83,194.05,2700.0
2024-05-30 12:05:00,194.1,194.36,194.03,194.36,5976.0,194.1,194.36,194.03,194.36,5976.0
2024-05-30 12:10:00,194.4,194.47,194.31,194.44,8200.0,194.4,194.47,194.31,194.44,8200.0
2024-05-30 12:15:00,194.34,194.57,194.34,194.57,4967.0,194.34,194.57,194.34,194.57,4967.0
2024-05-30 12:20:00,194.48,194.58,194.31,194.39,5834.0,194.48,194.58,194.31,194.39,5834.0
2024-05-30 12:25:00,194.31,194.5,194.03,194.06,21221.0,194.31,194.5,194.03,194.06,21221.0
2024-05-30 12:30:00,193.97,194.39,193.96,194.2,4521.0,193.97,194.39,193.96,194.2,4521.0
2024-05-30 12:35:00,194.37,194.66,194.24,194.34,6520.0,194.37,194.66,194.24,194.34,6520.0
2024-05-30 12:40:00,194.34,194.49,194.34,194.36,4499.0,194.34,194.49,194.34,194.36,4499.0
2024-05-30 12:45:00,194.51,194.52,194.33,194.36,4969.0,194.51,194.52,194.33,194.36,4969.0
2024-05-30 12:50:00,194.34,194.46,194.19,194.19,4264.0,194.34,194.46,194.19,194.19,4264.0
2024-05-30 12:55:00,194.28,194.37,194.07,194.17,7689.0,194.28,194.37,194.07,194.17,7689.0
2024-05-30 13:00:00,194.2,194.28,194.05,194.09,8845.0,194.2,194.28,194.05,194.09,8845.0
2024-05-30 13:05:00,194.03,194.37,194.01,194.37,9267.0,194.03,194.37,194.01,194.37,9267.0
2024-05-30 13:10:00,194.38,194.45,194.25,194.38,3753.0,194.38,194.45,194.25,194.38,3753.0
2024-05-30 13:15:00,194.33,194.33,194.17,194.2,5113.0,194.33,194.33,194.17,194.2,5113.0
2024-05-30 13:20:00,194.21,194.49,194.21,194.37,5084.0,194.21,194.49,194.21,194.37,5084.0
2024-05-30 13:25:00,194.31,194.42,194.26,194.34,2996.0,194.31,194.42,194.26,194.34,2996.0
2024-05-30 13:30:00,194.34,194.45,194.28,194.38,950.0,194.34,194.45,194.28,194.38,950.0
2024-05-30 13:35:00,194.39,194.45,193.96,193.96,5778.0,194.39,194.45,193.96,193.96,5778.0
2024-05-30 13:40:00,193.99,194.08,193.02,193.07,14687.0,193.99,194.08,193.02,193.07,14687.0
2024-05-30 13:45:00,193.26,193.61,193.06,193.49,13639.0,193.26,193.61,193.06,193.49,13639.0
2024-05-30 13:50:00,193.57,193.72,193.53,193.72,4935.0,193.57,193.72,193.53,193.72,4935.0
2024-05-30 13:55:00,193.72,193.79,193.33,193.54,11697.0,193.72,193.79,193.33,193.54,11697.0
2024-05-30 14:00:00,193.47,193.86,193.42,193.82,12974.0,193.47,193.86,193.42,193.82,12974.0
2024-05-30 14:05:00,193.79,193.82,193.67,193.73,4522.0,193.79,193.82,193.67,193.73,4522.0
2024-05-30 14:10:00,193.73,194.07,193.55,193.56,10009.0,193.73,194.07,193.55,193.56,10009.0
2024-05-30 14:15:00,193.52,193.56,192.86,193.1,15326.0,193.52,193.56,192.86,193.1,15326.0
2024-05-30 14:20:00,193.16,193.24,192.93,193.06,10882.0,193.16,193.24,192.93,193.06,10882.0
2024-05-30 14:25:00,192.95,193.02,192.57,192.82,10948.0,192.95,193.02,192.57,192.82,10948.0
2024-05-30 14:30:00,192.89,193.01,192.84,192.93,4646.0,192.89,193.01,192.84,192.93,4646.0
2024-05-30 14:35:00,192.93,193.2,192.83,193.12,12790.0,192.93,193.2,192.83,193.12,12790.0
2024-05-30 14:40:00,193.12,193.2,192.81,192.96,9739.0,193.12,193.2,192.81,192.96,9739.0
2024-05-30 14:45:00,192.96,193.05,192.73,192.76,11256.0,192.96,193.05,192.73,192.76,11256.0
2024-05-30 14:50:00,192.81,193.12,192.77,192.92,10002.0,192.81,193.12,192.77,192.92,10002.0
2024-05-30 14:55:00,192.89,193.04,192.78,192.79,5555.0,192.89,193.04,192.78,192.79,5555.0
2024-05-30 15:00:00,192.78,192.85,192.56,192.66,14778.0,192.78,192.85,192.56,192.66,14778.0
2024-05-30 15:05:00,192.71,192.92,192.28,192.28,27303.0,192.71,192.92,192.28,192.28,27303.0
2024-05-30 15:10:00,192.32,192.53,192.01,192.17,13770.0,192.32,192.53,192.01,192.17,13770.0
2024-05-30 15:15:00,192.25,192.26,191.89,192.11,22862.0,192.25,192.26,191.89,192.11,22862.0
2024-05-30 15:20:00,191.98,192.27,191.93,192.16,23637.0,191.98,192.27,191.93,192.16,23637.0
2024-05-30 15:25:00,192.2,192.76,192.13,192.76,28784.0,192.2,192.76,192.13,192.76,28784.0
2024-05-30 15:30:00,192.76,192.87,192.6,192.87,13622.0,192.76,192.87,192.6,192.87,13622.0
2024-05-30 15:35:00,192.89,193.11,192.59,193.06,24698.0,192.89,193.11,192.59,193.06,24698.0
2024-05-30 15:40:00,193.08,193.32,192.56,193.27,36133.0,193.08,193.32,192.56,193.27,36133.0
2024-05-30 15:45:00,193.28,193.28,192.89,193.03,17621.0,193.28,193.28,192.89,193.03,17621.0
2024-05-30 15:50:00,193.03,193.6,192.98,193.5,46608.0,193.03,193.6,192.98,193.5,46608.0
2024-05-30 15:55:00,193.5,194.47,193.49,194.18,96548.0,193.5,194.47,193.49,194.18,96548.0
2024-05-31 09:30:00,175.01,186.7,172.0,181.57,218391.0,175.01,186.7,172.0,181.57,218391.0
2024-05-31 09:35:00,181.98,183.02,177.0,177.3,154003.0,181.98,183.02,177.0,177.3,154003.0
2024-05-31 09:40:00,177.18,178.25,175.1,176.34,84406.0,177.18,178.25,175.1,176.34,84406.0
2024-05-31 09:45:00,176.61,176.61,173.54,175.02,112268.0,176.61,176.61,173.54,175.02,112268.0
2024-05-31 09:50:00,174.94,175.24,174.0,174.48,62993.0,174.94,175.24,174.0,174.48,62993.0
2024-05-31 09:55:00,174.25,175.79,174.15,174.57,30352.0,174.25,175.79,174.15,174.57,30352.0
2024-05-31 10:00:00,174.69,179.68,174.31,179.68,35549.0,174.69,179.68,174.31,179.68,35549.0
2024-05-31 10:05:00,179.48,181.17,177.06,177.99,56000.0,179.48,181.17,177.06,177.99,56000.0
2024-05-31 10:10:00,177.91,178.07,175.29,175.5,61093.0,177.91,178.07,175.29,175.5,61093.0
2024-05-31 10:15:00,175.64,176.31,174.27,175.09,45081.0,175.64,176.31,174.27,175.09,45081.0
2024-05-31 10:20:00,175.09,176.65,174.69,174.9,46832.0,175.09,176.65,174.69,174.9,46832.0
2024-05-31 10:25:00,175.04,175.8,173.65,174.26,68948.0,175.04,175.8,173.65,174.26,68948.0
2024-05-31 10:30:00,174.05,174.06,170.3,171.32,88298.0,174.05,174.06,170.3,171.32,88298.0
2024-05-31 10:35:00,171.47,173.97,170.88,173.62,23957.0,171.47,173.97,170.88,173.62,23957.0
2024-05-31 10:40:00,173.5,173.75,172.72,173.47,18317.0,173.5,173.75,172.72,173.47,18317.0
2024-05-31 10:45:00,173.2,173.75,172.35,173.0,24344.0,173.2,173.75,172.35,173.0,24344.0
2024-05-31 10:50:00,173.29,173.85,171.05,171.3,20306.0,173.29,173.85,171.05,171.3,20306.0
2024-05-31 10:55:00,171.2,172.61,171.2,172.55,29584.0,171.2,172.61,171.2,172.55,29584.0
2024-05-31 11:00:00,172.55,172.74,171.21,171.21,23037.0,172.55,172.74,171.21,171.21,23037.0
2024-05-31 11:05:00,171.25,171.9,171.05,171.74,14182.0,171.25,171.9,171.05,171.74,14182.0
2024-05-31 11:10:00,171.84,172.39,171.73,172.39,12301.0,171.84,172.39,171.73,172.39,12301.0
2024-05-31 11:15:00,172.42,172.84,171.96,172.26,46965.0,172.42,172.84,171.96,172.26,46965.0
2024-05-31 11:20:00,172.27,172.77,171.92,172.35,19415.0,172.27,172.77,171.92,172.35,19415.0
2024-05-31 11:25:00,172.23,172.7,172.06,172.7,8568.0,172.23,172.7,172.06,172.7,8568.0
2024-05-31 11:30:00,172.46,172.92,171.5,171.79,18215.0,172.46,172.92,171.5,171.79,18215.0
2024-05-31 11:35:00,171.78,172.18,171.12,171.16,10555.0,171.78,172.18,171.12,171.16,10555.0
2024-05-31 11:40:00,171.12,171.7,170.7,171.6,24449.0,171.12,171.7,170.7,171.6,24449.0
2024-05-31 11:45:00,171.33,171.52,170.88,171.5,14107.0,171.33,171.52,170.88,171.5,14107.0
2024-05-31 11:50:00,171.5,172.23,171.37,172.2,21358.0,171.5,172.23,171.37,172.2,21358.0
2024-05-31 11:55:00,172.2,172.58,172.1,172.31,30427.0,172.2,172.58,172.1,172.31,30427.0
2024-05-31 12:00:00,172.18,174.0,172.16,174.0,28549.0,172.18,174.0,172.16,174.0,28549.0
2024-05-31 12:05:00,173.94,173.94,173.04,173.31,13881.0,173.94,173.94,173.04,173.31,13881.0
2024-05-31 12:10:00,173.28,174.17,173.15,173.72,25223.0,173.28,174.17,173.15,173.72,25223.0
2024-05-31 12:15:00,173.68,173.86,172.7,172.81,19617.0,173.68,173.86,172.7,172.81,19617.0
2024-05-31 12:20:00,172.7,172.93,172.48,172.77,7663.0,172.7,172.93,172.48,172.77,7663.0
2024-05-31 12:25:00,172.77,173.12,172.6,172.8,25777.0,172.77,173.12,172.6,172.8,25777.0
2024-05-31 12:30:00,172.93,173.27,172.72,173.13,12306.0,172.93,173.27,172.72,173.13,12306.0
2024-05-31 12:35:00,173.1,173.62,172.97,173.62,13489.0,173.1,173.62,172.97,173.62,13489.0
2024-05-31 12:40:00,173.63,174.31,173.63,174.09,17941.0,173.63,174.31,173.63,174.09,17941.0
2024-05-31 12:45:00,174.16,174.21,173.82,173.82,12217.0,174.16,174.21,173.82,173.82,12217.0
2024-05-31 12:50:00,173.82,173.97,173.65,173.81,7916.0,173.82,173.97,173.65,173.81,7916.0
2024-05-31 12:55:00,173.75,173.94,173.49,173.62,7632.0,173.75,173.94,173.49,173.62,7632.0
2024-05-31 13:00:00,173.52,174.0,173.52,173.91,13430.0,173.52,174.0,173.52,173.91,13430.0
2024-05-31 13:05:00,173.7,173.71,173.3,173.38,8559.0,173.7,173.71,173.3,173.38,8559.0
2024-05-31 13:10:00,173.35,173.49,172.55,172.55,13368.0,173.35,173.49,172.55,172.55,13368.0
2024-05-31 13:15:00,172.56,172.82,172.42,172.68,10428.0,172.56,172.82,172.42,172.68,10428.0
2024-05-31 13:20:00,172.7,172.76,172.32,172.56,5915.0,172.7,172.76,172.32,172.56,5915.0
2024-05-31 13:25:00,172.63,173.08,172.63,172.92,8016.0,172.63,173.08,172.63,172.92,8016.0
2024-05-31 13:30:00,172.89,172.89,172.5,172.63,8108.0,172.89,172.89,172.5,172.63,8108.0
2024-05-31 13:35:00,172.52,172.52,171.72,171.85,11235.0,172.52,172.52,171.72,171.85,11235.0
2024-05-31 13:40:00,171.93,172.06,171.81,172.06,3945.0,171.93,172.06,171.81,172.06,3945.0
2024-05-31 13:45:00,172.07,172.6,172.04,172.57,12262.0,172.07,172.6,172.04,172.57,12262.0
2024-05-31 13:50:00,172.64,173.06,172.59,172.88,18276.0,172.64,173.06,172.59,172.88,18276.0
2024-05-31 13:55:00,172.91,173.45,172.88,173.45,5235.0,172.91,173.45,172.88,173.45,5235.0
2024-05-31 14:00:00,173.43,173.51,173.0,173.15,4696.0,173.43,173.51,173.0,173.15,4696.0
2024-05-31 14:05:00,173.14,173.26,172.91,172.92,7863.0,173.14,173.26,172.91,172.92,7863.0
2024-05-31 14:10:00,172.9,172.95,172.46,172.55,9272.0,172.9,172.95,172.46,172.55,9272.0
2024-05-31 14:15:00,172.63,172.68,172.31,172.33,8712.0,172.63,172.68,172.31,172.33,8712.0
2024-05-31 14:20:00,172.38,172.42,171.62,171.84,27401.0,172.38,172.42,171.62,171.84,27401.0
2024-05-31 14:25:00,171.84,171.84,171.22,171.45,61968.0,171.84,171.84,171.22,171.45,61968.0
2024-05-31 14:30:00,171.56,171.56,171.18,171.3,6183.0,171.56,171.56,171.18,171.3,6183.0
2024-05-31 14:35:00,171.32,171.44,171.19,171.27,3746.0,171.32,171.44,171.19,171.27,3746.0
2024-05-31 14:40:00,171.19,171.22,170.98,171.09,8162.0,171.19,171.22,170.98,171.09,8162.0
2024-05-31 14:45:00,171.14,171.59,170.47,170.49,84072.0,171.14,171.59,170.47,170.49,84072.0
2024-05-31 14:50:00,170.47,170.85,170.25,170.84,23313.0,170.47,170.85,170.25,170.84,23313.0
2024-05-31 14:55:00,170.95,171.03,170.54,171.02,9629.0,170.95,171.03,170.54,171.02,9629.0
2024-05-31 15:00:00,171.01,171.69,170.87,171.64,14417.0,171.01,171.69,170.87,171.64,14417.0
2024-05-31 15:05:00,171.65,172.36,171.58,172.36,15677.0,171.65,172.36,171.58,172.36,15677.0
2024-05-31 15:10:00,172.37,173.25,172.37,173.25,119943.0,172.37,173.25,172.37,173.25,119943.0
2024-05-31 15:15:00,173.15,173.15,172.47,172.47,71480.0,173.15,173.15,172.47,172.47,71480.0
2024-05-31 15:20:00,172.4,172.83,171.88,172.83,13054.0,172.4,172.83,171.88,172.83,13054.0
2024-05-31 15:25:00,172.93,173.76,172.93,173.69,29067.0,172.93,173.76,172.93,173.69,29067.0
2024-05-31 15:30:00,173.69,174.13,173.54,174.0,15105.0,173.69,174.13,173.54,174.0,15105.0
2024-05-31 15:35:00,174.03,174.03,173.46,173.83,21466.0,174.03,174.03,173.46,173.83,21466.0
2024-05-31 15:40:00,173.81,174.46,173.51,173.51,221938.0,173.81,174.46,173.51,173.51,221938.0
2024-05-31 15:45:00,173.5,174.33,173.49,174.33,40623.0,173.5,174.33,173.49,174.33,40623.0
2024-05-31 15:50:00,174.33,175.04,174.32,174.88,75763.0,174.33,175.04,174.32,174.88,75763.0
2024-05-31 15:55:00,174.9,175.04,174.22,174.23,161995.0,174.9,175.04,174.22,174.23,161995.0
2024-06-03 09:30:00,176.08,177.98,172.67,172.68,95220.0,176.08,177.98,172.67,172.68,95220.0
2024-06-03 09:35:00,172.92,174.13,172.5,173.12,39346.0,172.92,174.13,172.5,173.12,39346.0
2024-06-03 09:40:00,173.51,175.05,173.51,174.63,17215.0,173.51,175.05,173.51,174.63,17215.0
2024-06-03 09:45:00,174.75,174.9,173.0,173.17,25260.0,174.75,174.9,173.0,173.17,25260.0
2024-06-03 09:50:00,173.12,174.0,172.6,174.0,12679.0,173.12,174.0,172.6,174.0,12679.0
2024-06-03 09:55:00,174.02,174.54,173.96,174.08,28073.0,174.02,174.54,173.96,174.08,28073.0
2024-06-03 10:00:00,174.01,174.5,173.21,173.21,49236.0,174.01,174.5,173.21,173.21,49236.0
2024-06-03 10:05:00,173.39,173.57,172.69,173.15,19014.0,173.39,173.57,172.69,173.15,19014.0
2024-06-03 10:10:00,173.3,173.55,172.67,172.82,10445.0,173.3,173.55,172.67,172.82,10445.0
2024-06-03 10:15:00,172.81,173.32,172.63,173.32,9400.0,172.81,173.32,172.63,173.32,9400.0
2024-06-03 10:20:00,173.04,173.28,172.3,172.3,47748.0,173.04,173.28,172.3,172.3,47748.0
2024-06-03 10:25:00,172.42,173.7,172.31,173.69,14919.0,172.42,173.7,172.31,173.69,14919.0
2024-06-03 10:30:00,173.52,174.06,173.41,173.93,12866.0,173.52,174.06,173.41,173.93,12866.0
2024-06-03 10:35:00,173.94,174.76,173.4,174.2,22247.0,173.94,174.76,173.4,174.2,22247.0
2024-06-03 10:40:00,174.14,174.34,174.06,174.21,4959.0,174.14,174.34,174.06,174.21,4959.0
2024-06-03 10:45:00,174.41,174.71,173.7,173.7,11988.0,174.41,174.71,173.7,173.7,11988.0
2024-06-03 10:50:00,173.92,174.63,173.85,173.88,15917.0,173.92,174.63,173.85,173.88,15917.0
2024-06-03 10:55:00,173.87,174.01,173.44,173.78,4086.0,173.87,174.01,173.44,173.78,4086.0
2024-06-03 11:00:00,173.88,174.46,173.36,173.47,24487.0,173.88,174.46,173.36,173.47,24487.0
2024-06-03 11:05:00,173.49,173.9,173.3,173.68,6204.0,173.49,173.9,173.3,173.68,6204.0
2024-06-03 11:10:00,173.73,173.79,173.34,173.44,17700.0,173.73,173.79,173.34,173.44,17700.0
2024-06-03 11:15:00,173.34,174.13,173.34,173.94,10797.0,173.34,174.13,173.34,173.94,10797.0
2024-06-03 11:20:00,173.96,174.59,173.88,173.98,15837.0,173.96,174.59,173.88,173.98,15837.0
2024-06-03 11:25:00,174.09,175.0,174.08,174.96,56409.0,174.09,175.0,174.08,174.96,56409.0
2024-06-03 11:30:00,175.02,175.58,174.71,174.74,29245.0,175.02,175.58,174.71,174.74,29245.0
2024-06-03 11:35:00,174.72,175.15,174.58,174.66,13594.0,174.72,175.15,174.58,174.66,13594.0
2024-06-03 11:40:00,174.76,174.89,174.55,174.71,14267.0,174.76,174.89,174.55,174.71,14267.0
2024-06-03 11:45:00,174.84,174.84,174.24,174.73,14081.0,174.84,174.84,174.24,174.73,14081.0
2024-06-03 11:50:00,174.7,174.82,174.61,174.77,6685.0,174.7,174.82,174.61,174.77,6685.0
2024-06-03 11:55:00,174.72,174.81,174.51,174.55,10188.0,174.72,174.81,174.51,174.55,10188.0
2024-06-03 12:00:00,174.5,175.7,174.46,175.67,62999.0,174.5,175.7,174.46,175.67,62999.0
2024-06-03 12:05:00,175.76,176.44,175.71,175.94,54256.0,175.76,176.44,175.71,175.94,54256.0
2024-06-03 12:10:00,175.95,175.95,175.53,175.58,12499.0,175.95,175.95,175.53,175.58,12499.0
2024-06-03 12:15:00,175.58,175.58,175.17,175.17,7055.0,175.58,175.58,175.17,175.17,7055.0
2024-06-03 12:20:00,175.15,175.22,174.91,174.91,11959.0,175.15,175.22,174.91,174.91,11959.0
2024-06-03 12:25:00,174.62,174.82,174.38,174.38,30250.0,174.62,174.82,174.38,174.38,30250.0
2024-06-03 12:30:00,174.38,174.38,173.97,174.09,6350.0,174.38,174.38,173.97,174.09,6350.0
2024-06-03 12:35:00,174.11,174.58,174.1,174.53,4611.0,174.11,174.58,174.1,174.53,4611.0
2024-06-03 12:40:00,174.58,174.58,173.86,173.86,6665.0,174.58,174.58,173.86,173.86,6665.0
2024-06-03 12:45:00,173.66,173.77,173.25,173.47,7165.0,173.66,173.77,173.25,173.47,7165.0
2024-06-03 12:50:00,173.34,173.47,172.86,173.38,11654.0,173.34,173.47,172.86,173.38,11654.0
2024-06-03 12:55:00,173.35,173.53,173.11,173.26,2339.0,173.35,173.53,173.11,173.26,2339.0
2024-06-03 13:00:00,173.12,173.39,172.54,172.6,12733.0,173.12,173.39,172.54,172.6,12733.0
2024-06-03 13:05:00,172.68,172.68,172.5,172.59,3500.0,172.68,172.68,172.5,172.59,3500.0
2024-06-03 13:10:00,172.68,172.77,172.49,172.77,16062.0,172.68,172.77,172.49,172.77,16062.0
2024-06-03 13:15:00,172.76,172.83,172.42,172.79,14532.0,172.76,172.83,172.42,172.79,14532.0
2024-06-03 13:20:00,172.68,172.9,172.49,172.49,20220.0,172.68,172.9,172.49,172.49,20220.0
2024-06-03 13:25:00,172.47,172.88,172.22,172.88,7998.0,172.47,172.88,172.22,172.88,7998.0
2024-06-03 13:30:00,172.74,173.26,172.74,173.26,8557.0,172.74,173.26,172.74,173.26,8557.0
2024-06-03 13:35:00,173.19,173.2,173.0,173.06,1219.0,173.19,173.2,173.0,173.06,1219.0
2024-06-03 13:40:00,173.16,173.17,172.91,172.91,5603.0,173.16,173.17,172.91,172.91,5603.0
2024-06-03 13:45:00,172.92,173.45,172.91,173.03,23899.0,172.92,173.45,172.91,173.03,23899.0
2024-06-03 13:50:00,172.9,173.12,172.89,173.07,3251.0,172.9,173.12,172.89,173.07,3251.0
2024-06-03 13:55:00,173.07,173.08,172.83,172.92,5351.0,173.07,173.08,172.83,172.92,5351.0
2024-06-03 14:00:00,172.96,173.03,172.87,173.03,1450.0,172.96,173.03,172.87,173.03,1450.0
2024-06-03 14:05:00,172.94,173.17,172.83,173.08,4527.0,172.94,173.17,172.83,173.08,4527.0
2024-06-03 14:10:00,173.09,173.12,172.48,172.59,8290.0,173.09,173.12,172.48,172.59,8290.0
2024-06-03 14:15:00,172.53,172.76,172.45,172.76,4172.0,172.53,172.76,172.45,172.76,4172.0
2024-06-03 14:20:00,172.79,173.0,172.63,173.0,2976.0,172.79,173.0,172.63,173.0,2976.0
2024-06-03 14:25:00,172.94,173.04,172.62,172.68,7699.0,172.94,173.04,172.62,172.68,7699.0
2024-06-03 14:30:00,172.68,172.8,172.0,172.01,14724.0,172.68,172.8,172.0,172.01,14724.0
2024-06-03 14:35:00,172.11,172.11,171.89,172.07,9603.0,172.11,172.11,171.89,172.07,9603.0
2024-06-03 14:40:00,172.07,172.26,171.78,171.78,10917.0,172.07,172.26,171.78,171.78,10917.0
2024-06-03 14:45:00,171.81,172.15,171.76,171.93,26368.0,171.81,172.15,171.76,171.93,26368.0
2024-06-03 14:50:00,171.94,172.0,171.69,171.69,11478.0,171.94,172.0,171.69,171.69,11478.0
2024-06-03 14:55:00,171.66,172.16,171.66,172.0,8489.0,171.66,172.16,171.66,172.0,8489.0
2024-06-03 15:00:00,171.95,172.04,171.88,171.96,5356.0,171.95,172.04,171.88,171.96,5356.0
2024-06-03 15:05:00,171.99,172.07,171.86,171.92,13147.0,171.99,172.07,171.86,171.92,13147.0
2024-06-03 15:10:00,172.01,172.41,172.0,172.08,11388.0,172.01,172.41,172.0,172.08,11388.0
2024-06-03 15:15:00,172.09,172.14,171.96,172.0,8813.0,172.09,172.14,171.96,172.0,8813.0
2024-06-03 15:20:00,171.96,172.13,171.73,171.81,12044.0,171.96,172.13,171.73,171.81,12044.0
2024-06-03 15:25:00,171.76,172.0,171.73,171.94,24406.0,171.76,172.0,171.73,171.94,24406.0
2024-06-03 15:30:00,171.9,172.17,171.82,172.12,20277.0,171.9,172.17,171.82,172.12,20277.0
2024-06-03 15:35:00,172.14,172.14,171.72,171.73,24034.0,172.14,172.14,171.72,171.73,24034.0
2024-06-03 15:40:00,171.71,171.71,171.41,171.45,26897.0,171.71,171.71,171.41,171.45,26897.0
2024-06-03 15:45:00,171.49,171.85,171.45,171.79,44549.0,171.49,171.85,171.45,171.79,44549.0
2024-06-03 15:50:00,171.85,171.96,171.72,171.8,85250.0,171.85,171.96,171.72,171.8,85250.0
2024-06-03 15:55:00,171.8,171.8,171.1,171.42,198515.0,171.8,171.8,171.1,171.42,198515.0
2024-06-04 09:30:00,173.37,175.0,172.31,173.34,54684.0,173.37,175.0,172.31,173.34,54684.0
2024-06-04 09:35:00,173.68,174.0,173.02,173.03,7614.0,173.68,174.0,173.02,173.03,7614.0
2024-06-04 09:40:00,173.31,173.38,172.5,172.53,6600.0,173.31,173.38,172.5,172.53,6600.0
2024-06-04 09:45:00,172.51,173.28,172.33,172.62,12126.0,172.51,173.28,172.33,172.62,12126.0
2024-06-04 09:50:00,172.72,173.61,172.64,173.56,5727.0,172.72,173.61,172.64,173.56,5727.0
2024-06-04 09:55:00,173.4,173.63,173.24,173.51,4660.0,173.4,173.63,173.24,173.51,4660.0
2024-06-04 10:00:00,173.78,174.97,173.78,174.75,9179.0,173.78,174.97,173.78,174.75,9179.0
2024-06-04 10:05:00,174.66,174.68,174.01,174.19,8427.0,174.66,174.68,174.01,174.19,8427.0
2024-06-04 10:10:00,174.22,174.68,174.22,174.68,15790.0,174.22,174.68,174.22,174.68,15790.0
2024-06-04 10:15:00,174.75,174.95,174.48,174.48,7735.0,174.75,174.95,174.48,174.48,7735.0
2024-06-04 10:20:00,174.43,174.43,173.98,174.04,8230.0,174.43,174.43,173.98,174.04,8230.0
2024-06-04 10:25:00,173.95,174.57,173.95,174.49,11666.0,173.95,174.57,173.95,174.49,11666.0
2024-06-04 10:30:00,174.5,174.61,174.23,174.39,5422.0,174.5,174.61,174.23,174.39,5422.0
2024-06-04 10:35:00,174.39,174.39,174.15,174.28,6732.0,174.39,174.39,174.15,174.28,6732.0
2024-06-04 10:40:00,174.35,174.9,174.35,174.54,9167.0,174.35,174.9,174.35,174.54,9167.0
2024-06-04 10:45:00,174.64,174.77,174.25,174.25,13454.0,174.64,174.77,174.25,174.25,13454.0
2024-06-04 10:50:00,174.17,174.18,173.67,173.99,6796.0,174.17,174.18,173.67,173.99,6796.0
2024-06-04 10:55:00,174.0,174.03,173.69,173.83,7767.0,174.0,174.03,173.69,173.83,7767.0
2024-06-04 11:00:00,173.83,173.87,173.47,173.56,5472.0,173.83,173.87,173.47,173.56,5472.0
2024-06-04 11:05:00,173.58,173.59,173.3,173.48,11613.0,173.58,173.59,173.3,173.48,11613.0
2024-06-04 11:10:00,173.6,173.89,173.55,173.81,23168.0,173.6,173.89,173.55,173.81,23168.0
2024-06-04 11:15:00,173.75,173.83,173.62,173.83,4534.0,173.75,173.83,173.62,173.83,4534.0
2024-06-04 11:20:00,173.67,174.11,173.62,173.98,10225.0,173.67,174.11,173.62,173.98,10225.0
2024-06-04 11:25:00,173.94,174.0,173.73,173.86,8939.0,173.94,174.0,173.73,173.86,8939.0
2024-06-04 11:30:00,173.85,173.85,173.63,173.73,4012.0,173.85,173.85,173.63,173.73,4012.0
2024-06-04 11:35:00,173.78,173.78,173.54,173.56,1800.0,173.78,173.78,173.54,173.56,1800.0
2024-06-04 11:40:00,173.6,173.73,173.42,173.47,5296.0,173.6,173.73,173.42,173.47,5296.0
2024-06-04 11:45:00,173.6,173.64,173.48,173.63,4211.0,173.6,173.64,173.48,173.63,4211.0
2024-06-04 11:50:00,173.58,173.91,173.58,173.89,16443.0,173.58,173.91,173.58,173.89,16443.0
2024-06-04 11:55:00,173.89,173.89,173.67,173.69,8658.0,173.89,173.89,173.67,173.69,8658.0
2024-06-04 12:00:00,173.68,173.79,173.59,173.7,5641.0,173.68,173.79,173.59,173.7,5641.0
2024-06-04 12:05:00,173.71,174.12,173.64,174.05,4470.0,173.71,174.12,173.64,174.05,4470.0
2024-06-04 12:10:00,173.96,174.12,173.86,174.09,15644.0,173.96,174.12,173.86,174.09,15644.0
2024-06-04 12:15:00,174.04,174.21,173.91,174.05,9106.0,174.04,174.21,173.91,174.05,9106.0
2024-06-04 12:20:00,174.12,174.16,173.83,173.91,5143.0,174.12,174.16,173.83,173.91,5143.0
2024-06-04 12:25:00,174.01,174.12,173.82,173.96,6887.0,174.01,174.12,173.82,173.96,6887.0
2024-06-04 12:30:00,173.96,174.07,173.76,173.85,8807.0,173.96,174.07,173.76,173.85,8807.0
2024-06-04 12:35:00,173.76,174.06,173.56,174.02,12159.0,173.76,174.06,173.56,174.02,12159.0
2024-06-04 12:40:00,173.97,174.06,173.81,174.0,9317.0,173.97,174.06,173.81,174.0,9317.0
2024-06-04 12:45:00,173.95,174.05,173.72,173.84,8321.0,173.95,174.05,173.72,173.84,8321.0
2024-06-04 12:50:00,173.9,174.01,173.7,173.82,5539.0,173.9,174.01,173.7,173.82,5539.0
2024-06-04 12:55:00,173.7,173.94,173.7,173.91,2367.0,173.7,173.94,173.7,173.91,2367.0
2024-06-04 13:00:00,173.91,173.91,173.77,173.83,4274.0,173.91,173.91,173.77,173.83,4274.0
2024-06-04 13:05:00,173.9,174.0,173.73,173.78,19450.0,173.9,174.0,173.73,173.78,19450.0
2024-06-04 13:10:00,173.71,174.56,173.71,174.32,34856.0,173.71,174.56,173.71,174.32,34856.0
2024-06-04 13:15:00,174.34,174.35,174.16,174.35,4488.0,174.34,174.35,174.16,174.35,4488.0
2024-06-04 13:20:00,174.28,174.3,174.05,174.06,3192.0,174.28,174.3,174.05,174.06,3192.0
2024-06-04 13:25:00,174.06,174.16,173.95,174.11,37740.0,174.06,174.16,173.95,174.11,37740.0
2024-06-04 13:30:00,174.11,174.36,173.95,173.95,15272.0,174.11,174.36,173.95,173.95,15272.0
2024-06-04 13:35:00,173.97,174.06,173.78,174.06,3862.0,173.97,174.06,173.78,174.06,3862.0
2024-06-04 13:40:00,174.17,174.17,173.79,174.06,13779.0,174.17,174.17,173.79,174.06,13779.0
2024-06-04 13:45:00,174.06,174.29,174.05,174.29,1007.0,174.06,174.29,174.05,174.29,1007.0
2024-06-04 13:50:00,174.3,174.86,174.23,174.86,6895.0,174.3,174.86,174.23,174.86,6895.0
2024-06-04 13:55:00,174.88,174.89,174.69,174.75,4245.0,174.88,174.89,174.69,174.75,4245.0
2024-06-04 14:00:00,174.7,175.05,174.55,175.05,8605.0,174.7,175.05,174.55,175.05,8605.0
2024-06-04 14:05:00,175.13,175.14,174.8,174.8,4733.0,175.13,175.14,174.8,174.8,4733.0
2024-06-04 14:10:00,174.83,175.46,174.79,175.4,5104.0,174.83,175.46,174.79,175.4,5104.0
2024-06-04 14:15:00,175.38,175.51,175.38,175.5,5566.0,175.38,175.51,175.38,175.5,5566.0
2024-06-04 14:20:00,175.5,176.26,175.5,175.99,11817.0,175.5,176.26,175.5,175.99,11817.0
2024-06-04 14:25:00,176.0,176.13,175.71,176.13,4657.0,176.0,176.13,175.71,176.13,4657.0
2024-06-04 14:30:00,176.18,176.28,175.99,176.17,4784.0,176.18,176.28,175.99,176.17,4784.0
2024-06-04 14:35:00,176.15,176.23,175.85,175.85,8485.0,176.15,176.23,175.85,175.85,8485.0
2024-06-04 14:40:00,175.92,176.49,175.92,176.38,3182.0,175.92,176.49,175.92,176.38,3182.0
2024-06-04 14:45:00,176.49,176.49,176.0,176.25,9186.0,176.49,176.49,176.0,176.25,9186.0
2024-06-04 14:50:00,176.22,176.33,176.11,176.2,4345.0,176.22,176.33,176.11,176.2,4345.0
2024-06-04 14:55:00,176.2,176.29,176.09,176.29,6573.0,176.2,176.29,176.09,176.29,6573.0
2024-06-04 15:00:00,176.34,177.08,176.25,176.99,17370.0,176.34,177.08,176.25,176.99,17370.0
2024-06-04 15:05:00,176.98,178.78,176.98,178.38,51965.0,176.98,178.78,176.98,178.38,51965.0
2024-06-04 15:10:00,178.18,178.53,177.67,178.07,30856.0,178.18,178.53,177.67,178.07,30856.0
2024-06-04 15:15:00,177.88,178.25,177.66,177.81,36568.0,177.88,178.25,177.66,177.81,36568.0
2024-06-04 15:20:00,178.12,178.15,177.57,177.99,26439.0,178.12,178.15,177.57,177.99,26439.0
2024-06-04 15:25:00,177.93,178.97,177.8,178.97,44443.0,177.93,178.97,177.8,178.97,44443.0
2024-06-04 15:30:00,178.91,178.96,178.15,178.41,23763.0,178.91,178.96,178.15,178.41,23763.0
2024-06-04 15:35:00,178.36,179.33,178.35,179.02,33722.0,178.36,179.33,178.35,179.02,33722.0
2024-06-04 15:40:00,179.05,179.65,179.05,179.65,26001.0,179.05,179.65,179.05,179.65,26001.0
2024-06-04 15:45:00,179.63,179.63,179.21,179.34,32169.0,179.63,179.63,179.21,179.34,32169.0
2024-06-04 15:50:00,179.4,179.49,178.82,178.98,41078.0,179.4,179.49,178.82,178.98,41078.0
2024-06-04 15:55:00,179.05,179.26,178.21,178.93,139218.0,179.05,179.26,178.21,178.93,139218.0
2024-06-05 09:30:00,180.16,180.81,179.2,180.2,25328.0,180.16,180.81,179.2,180.2,25328.0
2024-06-05 09:35:00,180.5,181.04,178.16,178.29,13348.0,180.5,181.04,178.16,178.29,13348.0
2024-06-05 09:40:00,178.08,178.24,177.42,178.0,6944.0,178.08,178.24,177.42,178.0,6944.0
2024-06-05 09:45:00,178.0,179.15,177.71,178.89,8225.0,178.0,179.15,177.71,178.89,8225.0
2024-06-05 09:50:00,178.89,179.33,178.67,178.86,7107.0,178.89,179.33,178.67,178.86,7107.0
2024-06-05 09:55:00,179.0,179.43,178.85,179.28,8810.0,179.0,179.43,178.85,179.28,8810.0
2024-06-05 10:00:00,179.06,179.09,178.55,178.75,4895.0,179.06,179.09,178.55,178.75,4895.0
2024-06-05 10:05:00,178.75,178.75,177.76,177.89,9565.0,178.75,178.75,177.76,177.89,9565.0
2024-06-05 10:10:00,178.03,178.04,177.67,177.88,9969.0,178.03,178.04,177.67,177.88,9969.0
2024-06-05 10:15:00,178.11,178.52,177.94,178.35,12559.0,178.11,178.52,177.94,178.35,12559.0
2024-06-05 10:20:00,178.39,178.74,178.34,178.73,6654.0,178.39,178.74,178.34,178.73,6654.0
2024-06-05 10:25:00,178.45,178.98,178.45,178.98,3036.0,178.45,178.98,178.45,178.98,3036.0
2024-06-05 10:30:00,179.1,179.65,179.06,179.65,6082.0,179.1,179.65,179.06,179.65,6082.0
2024-06-05 10:35:00,179.59,180.2,179.59,180.2,12440.0,179.59,180.2,179.59,180.2,12440.0
2024-06-05 10:40:00,180.15,180.34,179.64,179.64,6684.0,180.15,180.34,179.64,179.64,6684.0
2024-06-05 10:45:00,179.58,180.1,179.57,179.88,6830.0,179.58,180.1,179.57,179.88,6830.0
2024-06-05 10:50:00,179.99,179.99,179.64,179.96,2421.0,179.99,179.99,179.64,179.96,2421.0
2024-06-05 10:55:00,179.73,180.5,179.67,180.28,23374.0,179.73,180.5,179.67,180.28,23374.0
2024-06-05 11:00:00,180.28,180.48,180.14,180.42,5588.0,180.28,180.48,180.14,180.42,5588.0
2024-06-05 11:05:00,180.48,181.26,180.46,181.04,16879.0,180.48,181.26,180.46,181.04,16879.0
2024-06-05 11:10:00,181.13,181.42,180.95,181.27,2821.0,181.13,181.42,180.95,181.27,2821.0
2024-06-05 11:15:00,181.42,182.1,181.42,181.72,9876.0,181.42,182.1,181.42,181.72,9876.0
2024-06-05 11:20:00,181.56,181.58,181.22,181.22,4260.0,181.56,181.58,181.22,181.22,4260.0
2024-06-05 11:25:00,181.12,181.63,181.12,181.6,11226.0,181.12,181.63,181.12,181.6,11226.0
2024-06-05 11:30:00,181.65,181.76,181.45,181.64,10750.0,181.65,181.76,181.45,181.64,10750.0
2024-06-05 11:35:00,181.56,181.64,180.98,181.05,19347.0,181.56,181.64,180.98,181.05,19347.0
2024-06-05 11:40:00,181.1,181.6,181.09,181.59,8271.0,181.1,181.6,181.09,181.59,8271.0
2024-06-05 11:45:00,181.59,181.76,181.34,181.49,18720.0,181.59,181.76,181.34,181.49,18720.0
2024-06-05 11:50:00,181.64,181.94,181.49,181.72,11489.0,181.64,181.94,181.49,181.72,11489.0
2024-06-05 11:55:00,181.8,181.98,181.73,181.83,10882.0,181.8,181.98,181.73,181.83,10882.0
2024-06-05 12:00:00,181.82,181.96,181.58,181.73,6392.0,181.82,181.96,181.58,181.73,6392.0
2024-06-05 12:05:00,181.74,181.79,181.49,181.68,8456.0,181.74,181.79,181.49,181.68,8456.0
2024-06-05 12:10:00,181.76,181.86,181.52,181.73,6075.0,181.76,181.86,181.52,181.73,6075.0
2024-06-05 12:15:00,181.76,181.85,181.56,181.72,5054.0,181.76,181.85,181.56,181.72,5054.0
2024-06-05 12:20:00,181.82,182.02,181.71,182.02,1570.0,181.82,182.02,181.71,182.02,1570.0
2024-06-05 12:25:00,182.07,182.18,181.82,181.84,11015.0,182.07,182.18,181.82,181.84,11015.0
2024-06-05 12:30:00,181.92,181.95,181.61,181.63,3048.0,181.92,181.95,181.61,181.63,3048.0
2024-06-05 12:35:00,181.69,181.78,181.42,181.48,8701.0,181.69,181.78,181.42,181.48,8701.0
2024-06-05 12:40:00,181.48,181.77,181.37,181.5,2934.0,181.48,181.77,181.37,181.5,2934.0
2024-06-05 12:45:00,181.52,181.67,181.37,181.63,3177.0,181.52,181.67,181.37,181.63,3177.0
2024-06-05 12:50:00,181.64,181.71,181.39,181.7,1200.0,181.64,181.71,181.39,181.7,1200.0
2024-06-05 12:55:00,181.5,181.69,181.39,181.55,10648.0,181.5,181.69,181.39,181.55,10648.0
2024-06-05 13:00:00,181.5,181.52,181.37,181.51,2378.0,181.5,181.52,181.37,181.51,2378.0
2024-06-05 13:05:00,181.56,181.57,181.47,181.47,1161.0,181.56,181.57,181.47,181.47,1161.0
2024-06-05 13:10:00,181.47,181.89,181.37,181.89,3315.0,181.47,181.89,181.37,181.89,3315.0
2024-06-05 13:15:00,181.81,182.08,181.73,181.87,7655.0,181.81,182.08,181.73,181.87,7655.0
2024-06-05 13:20:00,181.69,181.71,181.55,181.71,2403.0,181.69,181.71,181.55,181.71,2403.0
2024-06-05 13:25:00,181.48,181.52,181.36,181.44,1412.0,181.48,181.52,181.36,181.44,1412.0
2024-06-05 13:30:00,181.53,181.68,181.46,181.58,1562.0,181.53,181.68,181.46,181.58,1562.0
2024-06-05 13:35:00,181.66,181.71,181.46,181.71,5138.0,181.66,181.71,181.46,181.71,5138.0
2024-06-05 13:40:00,181.67,181.71,181.55,181.69,2624.0,181.67,181.71,181.55,181.69,2624.0
2024-06-05 13:45:00,181.81,182.05,181.76,181.94,6885.0,181.81,182.05,181.76,181.94,6885.0
2024-06-05 13:50:00,181.95,182.05,181.83,182.05,3157.0,181.95,182.05,181.83,182.05,3157.0
2024-06-05 13:55:00,181.94,182.09,181.75,181.89,5423.0,181.94,182.09,181.75,181.89,5423.0
2024-06-05 14:00:00,182.07,182.14,181.95,182.04,1874.0,182.07,182.14,181.95,182.04,1874.0
2024-06-05 14:05:00,182.03,182.06,181.69,181.84,13344.0,182.03,182.06,181.69,181.84,13344.0
2024-06-05 14:10:00,182.1,182.1,181.95,181.96,14559.0,182.1,182.1,181.95,181.96,14559.0
2024-06-05 14:15:00,182.05,182.49,182.05,182.32,2659.0,182.05,182.49,182.05,182.32,2659.0
2024-06-05 14:20:00,182.49,182.56,182.45,182.55,2452.0,182.49,182.56,182.45,182.55,2452.0
2024-06-05 14:25:00,182.56,182.86,182.54,182.75,12397.0,182.56,182.86,182.54,182.75,12397.0
2024-06-05 14:30:00,182.86,182.86,182.59,182.73,10778.0,182.86,182.86,182.59,182.73,10778.0
2024-06-05 14:35:00,182.72,182.81,182.62,182.81,9506.0,182.72,182.81,182.62,182.81,9506.0
2024-06-05 14:40:00,182.86,182.89,182.65,182.89,1117.0,182.86,182.89,182.65,182.89,1117.0
2024-06-05 14:45:00,182.87,182.88,182.7,182.72,12071.0,182.87,182.88,182.7,182.72,12071.0
2024-06-05 14:50:00,182.79,182.89,182.7,182.89,5607.0,182.79,182.89,182.7,182.89,5607.0
2024-06-05 14:55:00,182.89,182.97,182.8,182.8,12503.0,182.89,182.97,182.8,182.8,12503.0
2024-06-05 15:00:00,182.77,182.78,182.08,182.36,12514.0,182.77,182.78,182.08,182.36,12514.0
2024-06-05 15:05:00,182.38,182.6,182.38,182.58,7784.0,182.38,182.6,182.38,182.58,7784.0
2024-06-05 15:10:00,182.65,182.77,182.48,182.48,7354.0,182.65,182.77,182.48,182.48,7354.0
2024-06-05 15:15:00,182.34,182.45,182.21,182.21,6431.0,182.34,182.45,182.21,182.21,6431.0
2024-06-05 15:20:00,182.32,182.33,181.84,181.86,4914.0,182.32,182.33,181.84,181.86,4914.0
2024-06-05 15:25:00,181.5,181.86,181.5,181.77,5624.0,181.5,181.86,181.5,181.77,5624.0
2024-06-05 15:30:00,181.8,182.0,181.67,181.81,11130.0,181.8,182.0,181.67,181.81,11130.0
2024-06-05 15:35:00,181.89,181.89,181.58,181.67,11073.0,181.89,181.89,181.58,181.67,11073.0
2024-06-05 15:40:00,181.7,181.91,181.63,181.63,9432.0,181.7,181.91,181.63,181.63,9432.0
2024-06-05 15:45:00,181.65,181.78,181.48,181.76,15796.0,181.65,181.78,181.48,181.76,15796.0
2024-06-05 15:50:00,181.64,181.71,181.37,181.5,30081.0,181.64,181.71,181.37,181.5,30081.0
2024-06-05 15:55:00,181.49,182.12,181.4,181.59,93426.0,181.49,182.12,181.4,181.59,93426.0
2024-06-06 09:30:00,182.0,183.79,181.91,183.27,22615.0,182.0,183.79,181.91,183.27,22615.0
2024-06-06 09:35:00,183.26,183.81,183.0,183.19,6082.0,183.26,183.81,183.0,183.19,6082.0
2024-06-06 09:40:00,183.52,184.07,183.41,184.06,5884.0,183.52,184.07,183.41,184.06,5884.0
2024-06-06 09:45:00,184.06,184.98,183.87,184.86,8864.0,184.06,184.98,183.87,184.86,8864.0
2024-06-06 09:50:00,184.91,185.72,184.64,185.38,17740.0,184.91,185.72,184.64,185.38,17740.0
2024-06-06 09:55:00,185.37,185.59,185.07,185.28,14994.0,185.37,185.59,185.07,185.28,14994.0
2024-06-06 10:00:00,185.29,185.72,185.28,185.33,16782.0,185.29,185.72,185.28,185.33,16782.0
2024-06-06 10:05:00,185.34,185.44,184.6,184.98,20017.0,185.34,185.44,184.6,184.98,20017.0
2024-06-06 10:10:00,185.09,185.22,184.38,184.39,10246.0,185.09,185.22,184.38,184.39,10246.0
2024-06-06 10:15:00,184.32,184.88,184.3,184.87,7800.0,184.32,184.88,184.3,184.87,7800.0
2024-06-06 10:20:00,184.87,185.28,184.74,185.12,16495.0,184.87,185.28,184.74,185.12,16495.0
2024-06-06 10:25:00,185.13,185.19,184.91,185.03,6398.0,185.13,185.19,184.91,185.03,6398.0
2024-06-06 10:30:00,185.1,185.28,184.62,184.75,11830.0,185.1,185.28,184.62,184.75,11830.0
2024-06-06 10:35:00,184.64,184.88,184.6,184.83,7670.0,184.64,184.88,184.6,184.83,7670.0
2024-06-06 10:40:00,184.81,184.83,184.13,184.28,8841.0,184.81,184.83,184.13,184.28,8841.0
2024-06-06 10:45:00,184.21,184.34,184.11,184.24,7898.0,184.21,184.34,184.11,184.24,7898.0
2024-06-06 10:50:00,184.23,184.23,184.0,184.21,9628.0,184.23,184.23,184.0,184.21,9628.0
2024-06-06 10:55:00,184.25,184.48,184.14,184.16,5722.0,184.25,184.48,184.14,184.16,5722.0
2024-06-06 11:00:00,184.25,184.31,184.06,184.09,4984.0,184.25,184.31,184.06,184.09,4984.0
2024-06-06 11:05:00,184.01,184.31,184.01,184.24,3838.0,184.01,184.31,184.01,184.24,3838.0
2024-06-06 11:10:00,184.25,184.25,184.0,184.11,4462.0,184.25,184.25,184.0,184.11,4462.0
2024-06-06 11:15:00,184.04,184.14,183.73,183.78,8946.0,184.04,184.14,183.73,183.78,8946.0
2024-06-06 11:20:00,183.75,183.82,183.35,183.61,6859.0,183.75,183.82,183.35,183.61,6859.0
2024-06-06 11:25:00,183.49,183.65,183.36,183.41,5569.0,183.49,183.65,183.36,183.41,5569.0
2024-06-06 11:30:00,183.3,183.54,183.18,183.27,9074.0,183.3,183.54,183.18,183.27,9074.0
2024-06-06 11:35:00,183.18,183.34,182.57,182.57,11292.0,183.18,183.34,182.57,182.57,11292.0
2024-06-06 11:40:00,182.55,182.71,182.54,182.71,4223.0,182.55,182.71,182.54,182.71,4223.0
2024-06-06 11:45:00,182.74,182.94,182.59,182.63,8133.0,182.74,182.94,182.59,182.63,8133.0
2024-06-06 11:50:00,182.76,182.93,182.64,182.8,6139.0,182.76,182.93,182.64,182.8,6139.0
2024-06-06 11:55:00,182.68,182.68,182.24,182.29,11882.0,182.68,182.68,182.24,182.29,11882.0
2024-06-06 12:00:00,182.18,182.18,181.85,182.0,9853.0,182.18,182.18,181.85,182.0,9853.0
2024-06-06 12:05:00,182.0,182.0,181.39,181.51,21813.0,182.0,182.0,181.39,181.51,21813.0
2024-06-06 12:10:00,181.5,181.69,181.0,181.0,33153.0,181.5,181.69,181.0,181.0,33153.0
2024-06-06 12:15:00,180.95,181.29,180.92,181.18,7594.0,180.95,181.29,180.92,181.18,7594.0
2024-06-06 12:20:00,181.09,181.17,181.0,181.07,12112.0,181.09,181.17,181.0,181.07,12112.0
2024-06-06 12:25:00,181.0,181.24,181.0,181.24,8944.0,181.0,181.24,181.0,181.24,8944.0
2024-06-06 12:30:00,181.21,181.51,181.0,181.49,15643.0,181.21,181.51,181.0,181.49,15643.0
2024-06-06 12:35:00,181.44,181.52,181.13,181.2,3438.0,181.44,181.52,181.13,181.2,3438.0
2024-06-06 12:40:00,181.26,181.28,180.83,180.89,4751.0,181.26,181.28,180.83,180.89,4751.0
2024-06-06 12:45:00,180.87,181.77,180.86,181.77,6260.0,180.87,181.77,180.86,181.77,6260.0
2024-06-06 12:50:00,181.82,181.82,181.63,181.78,2944.0,181.82,181.82,181.63,181.78,2944.0
2024-06-06 12:55:00,181.79,181.85,181.71,181.82,3496.0,181.79,181.85,181.71,181.82,3496.0
2024-06-06 13:00:00,181.74,181.77,181.63,181.71,2051.0,181.74,181.77,181.63,181.71,2051.0
2024-06-06 13:05:00,181.68,181.68,181.53,181.59,2268.0,181.68,181.68,181.53,181.59,2268.0
2024-06-06 13:10:00,181.52,181.81,181.5,181.72,3164.0,181.52,181.81,181.5,181.72,3164.0
2024-06-06 13:15:00,181.76,181.84,181.6,181.62,4418.0,181.76,181.84,181.6,181.62,4418.0
2024-06-06 13:20:00,181.58,181.69,181.56,181.67,4166.0,181.58,181.69,181.56,181.67,4166.0
2024-06-06 13:25:00,181.72,182.5,181.72,182.41,4619.0,181.72,182.5,181.72,182.41,4619.0
2024-06-06 13:30:00,182.43,182.43,182.07,182.17,4871.0,182.43,182.43,182.07,182.17,4871.0
2024-06-06 13:35:00,182.42,182.6,182.39,182.45,5952.0,182.42,182.6,182.39,182.45,5952.0
2024-06-06 13:40:00,182.49,182.68,182.42,182.47,6232.0,182.49,182.68,182.42,182.47,6232.0
2024-06-06 13:45:00,182.52,182.55,182.44,182.54,3152.0,182.52,182.55,182.44,182.54,3152.0
2024-06-06 13:50:00,182.5,182.63,182.5,182.63,2213.0,182.5,182.63,182.5,182.63,2213.0
2024-06-06 13:55:00,182.6,182.63,182.49,182.54,7550.0,182.6,182.63,182.49,182.54,7550.0
2024-06-06 14:00:00,182.57,182.57,182.35,182.35,5988.0,182.57,182.57,182.35,182.35,5988.0
2024-06-06 14:05:00,182.32,182.72,181.97,182.43,16884.0,182.32,182.72,181.97,182.43,16884.0
2024-06-06 14:10:00,182.42,182.54,182.32,182.39,3002.0,182.42,182.54,182.32,182.39,3002.0
2024-06-06 14:15:00,182.37,182.85,182.32,182.78,2703.0,182.37,182.85,182.32,182.78,2703.0
2024-06-06 14:20:00,182.84,183.06,182.61,182.9,8400.0,182.84,183.06,182.61,182.9,8400.0
2024-06-06 14:25:00,182.95,183.0,182.87,182.89,2081.0,182.95,183.0,182.87,182.89,2081.0
2024-06-06 14:30:00,182.96,183.09,182.87,182.98,6886.0,182.96,183.09,182.87,182.98,6886.0
2024-06-06 14:35:00,183.0,183.0,182.79,182.84,25142.0,183.0,183.0,182.79,182.84,25142.0
2024-06-06 14:40:00,182.81,183.31,182.81,183.31,2855.0,182.81,183.31,182.81,183.31,2855.0
2024-06-06 14:45:00,183.27,183.35,182.93,183.21,14972.0,183.27,183.35,182.93,183.21,14972.0
2024-06-06 14:50:00,183.07,183.65,183.0,183.63,20780.0,183.07,183.65,183.0,183.63,20780.0
2024-06-06 14:55:00,183.63,183.99,183.52,183.88,28385.0,183.63,183.99,183.52,183.88,28385.0
2024-06-06 15:00:00,183.94,184.08,183.78,183.85,9191.0,183.94,184.08,183.78,183.85,9191.0
2024-06-06 15:05:00,183.95,184.01,183.75,183.9,6191.0,183.95,184.01,183.75,183.9,6191.0
2024-06-06 15:10:00,183.91,184.21,183.86,184.14,9308.0,183.91,184.21,183.86,184.14,9308.0
2024-06-06 15:15:00,184.07,184.15,183.96,184.11,6828.0,184.07,184.15,183.96,184.11,6828.0
2024-06-06 15:20:00,184.11,184.29,184.07,184.21,16622.0,184.11,184.29,184.07,184.21,16622.0
2024-06-06 15:25:00,184.27,184.53,184.26,184.37,8657.0,184.27,184.53,184.26,184.37,8657.0
2024-06-06 15:30:00,184.36,184.54,184.25,184.47,14951.0,184.36,184.54,184.25,184.47,14951.0
2024-06-06 15:35:00,184.43,184.63,184.43,184.48,17150.0,184.43,184.63,184.43,184.48,17150.0
2024-06-06 15:40:00,184.48,184.58,183.86,184.0,25139.0,184.48,184.58,183.86,184.0,25139.0
2024-06-06 15:45:00,184.03,184.35,183.96,184.28,22586.0,184.03,184.35,183.96,184.28,22586.0
2024-06-06 15:50:00,184.29,184.35,184.2,184.3,42154.0,184.29,184.35,184.2,184.3,42154.0
2024-06-06 15:55:00,184.33,185.48,184.28,185.17,227619.0,184.33,185.48,184.28,185.17,227619.0
2024-06-07 09:30:00,184.05,185.63,184.05,184.97,13191.0,184.05,185.63,184.05,184.97,13191.0
2024-06-07 09:35:00,185.13,185.94,184.88,185.94,6014.0,185.13,185.94,184.88,185.94,6014.0
2024-06-07 09:40:00,185.93,185.98,184.59,184.7,5042.0,185.93,185.98,184.59,184.7,5042.0
2024-06-07 09:45:00,184.96,184.99,183.73,184.0,9060.0,184.96,184.99,183.73,184.0,9060.0
2024-06-07 09:50:00,183.95,184.67,183.24,184.17,6374.0,183.95,184.67,183.24,184.17,6374.0
2024-06-07 09:55:00,184.15,184.39,183.47,183.8,8722.0,184.15,184.39,183.47,183.8,8722.0
2024-06-07 10:00:00,183.81,184.19,183.49,183.63,9843.0,183.81,184.19,183.49,183.63,9843.0
2024-06-07 10:05:00,183.62,183.98,183.6,183.81,5238.0,183.62,183.98,183.6,183.81,5238.0
2024-06-07 10:10:00,183.88,184.4,183.72,184.25,8221.0,183.88,184.4,183.72,184.25,8221.0
2024-06-07 10:15:00,184.17,184.66,184.13,184.65,5903.0,184.17,184.66,184.13,184.65,5903.0
2024-06-07 10:20:00,184.46,184.48,183.93,184.27,4871.0,184.46,184.48,183.93,184.27,4871.0
2024-06-07 10:25:00,184.3,184.85,184.3,184.56,7526.0,184.3,184.85,184.3,184.56,7526.0
2024-06-07 10:30:00,184.45,184.71,184.31,184.61,8302.0,184.45,184.71,184.31,184.61,8302.0
2024-06-07 10:35:00,184.52,184.69,184.47,184.5,3387.0,184.52,184.69,184.47,184.5,3387.0
2024-06-07 10:40:00,184.62,184.67,184.44,184.53,2964.0,184.62,184.67,184.44,184.53,2964.0
2024-06-07 10:45:00,184.63,184.98,184.62,184.88,4614.0,184.63,184.98,184.62,184.88,4614.0
2024-06-07 10:50:00,184.86,184.94,184.63,184.73,4447.0,184.86,184.94,184.63,184.73,4447.0
2024-06-07 10:55:00,184.82,185.0,184.51,184.66,6292.0,184.82,185.0,184.51,184.66,6292.0
2024-06-07 11:00:00,184.66,184.66,184.33,184.33,3791.0,184.66,184.66,184.33,184.33,3791.0
2024-06-07 11:05:00,184.34,184.5,184.34,184.39,6217.0,184.34,184.5,184.34,184.39,6217.0
2024-06-07 11:10:00,184.4,184.45,184.29,184.45,3825.0,184.4,184.45,184.29,184.45,3825.0
2024-06-07 11:15:00,184.4,184.98,184.31,184.81,8063.0,184.4,184.98,184.31,184.81,8063.0
2024-06-07 11:20:00,184.77,184.85,184.47,184.65,5482.0,184.77,184.85,184.47,184.65,5482.0
2024-06-07 11:25:00,184.65,184.88,184.56,184.83,4542.0,184.65,184.88,184.56,184.83,4542.0
2024-06-07 11:30:00,184.75,185.02,184.75,184.76,3298.0,184.75,185.02,184.75,184.76,3298.0
2024-06-07 11:35:00,184.75,184.76,184.56,184.57,3325.0,184.75,184.76,184.56,184.57,3325.0
2024-06-07 11:40:00,184.58,184.72,184.44,184.44,3572.0,184.58,184.72,184.44,184.44,3572.0
2024-06-07 11:45:00,184.34,184.55,184.23,184.5,5486.0,184.34,184.55,184.23,184.5,5486.0
2024-06-07 11:50:00,184.54,184.54,184.03,184.03,3345.0,184.54,184.54,184.03,184.03,3345.0
2024-06-07 11:55:00,184.04,184.17,183.98,184.17,3263.0,184.04,184.17,183.98,184.17,3263.0
2024-06-07 12:00:00,184.13,184.34,184.11,184.34,3390.0,184.13,184.34,184.11,184.34,3390.0
2024-06-07 12:05:00,184.29,184.36,184.11,184.12,9946.0,184.29,184.36,184.11,184.12,9946.0
2024-06-07 12:10:00,184.03,184.21,184.01,184.08,3856.0,184.03,184.21,184.01,184.08,3856.0
2024-06-07 12:15:00,184.1,184.76,184.1,184.76,4226.0,184.1,184.76,184.1,184.76,4226.0
2024-06-07 12:20:00,184.79,184.8,184.43,184.52,5971.0,184.79,184.8,184.43,184.52,5971.0
2024-06-07 12:25:00,184.56,184.64,184.51,184.51,3054.0,184.56,184.64,184.51,184.51,3054.0
2024-06-07 12:30:00,184.66,184.71,184.6,184.6,2498.0,184.66,184.71,184.6,184.6,2498.0
2024-06-07 12:35:00,184.6,184.65,184.39,184.39,2874.0,184.6,184.65,184.39,184.39,2874.0
2024-06-07 12:40:00,184.45,184.45,184.13,184.21,7267.0,184.45,184.45,184.13,184.21,7267.0
2024-06-07 12:45:00,184.2,184.29,184.16,184.22,2157.0,184.2,184.29,184.16,184.22,2157.0
2024-06-07 12:50:00,184.28,184.3,184.02,184.1,4896.0,184.28,184.3,184.02,184.1,4896.0
2024-06-07 12:55:00,184.17,184.35,184.02,184.29,7195.0,184.17,184.35,184.02,184.29,7195.0
2024-06-07 13:00:00,184.25,184.25,184.13,184.22,2358.0,184.25,184.25,184.13,184.22,2358.0
2024-06-07 13:05:00,184.23,184.25,184.0,184.0,3738.0,184.23,184.25,184.0,184.0,3738.0
2024-06-07 13:10:00,183.99,184.09,183.97,184.02,2302.0,183.99,184.09,183.97,184.02,2302.0
2024-06-07 13:15:00,184.03,184.06,183.86,183.99,2859.0,184.03,184.06,183.86,183.99,2859.0
2024-06-07 13:20:00,183.95,184.25,183.95,184.22,3250.0,183.95,184.25,183.95,184.22,3250.0
2024-06-07 13:25:00,184.25,184.25,184.01,184.2,3035.0,184.25,184.25,184.01,184.2,3035.0
2024-06-07 13:30:00,184.2,184.29,184.15,184.24,3961.0,184.2,184.29,184.15,184.24,3961.0
2024-06-07 13:35:00,184.27,184.3,184.12,184.12,4463.0,184.27,184.3,184.12,184.12,4463.0
2024-06-07 13:40:00,184.13,184.23,184.12,184.16,2080.0,184.13,184.23,184.12,184.16,2080.0
2024-06-07 13:45:00,184.2,184.59,184.2,184.35,6827.0,184.2,184.59,184.2,184.35,6827.0
2024-06-07 13:50:00,184.24,184.46,184.24,184.36,3700.0,184.24,184.46,184.24,184.36,3700.0
2024-06-07 13:55:00,184.42,184.53,184.36,184.39,3649.0,184.42,184.53,184.36,184.39,3649.0
2024-06-07 14:00:00,184.35,184.35,183.86,183.98,10534.0,184.35,184.35,183.86,183.98,10534.0
2024-06-07 14:05:00,183.9,183.9,183.64,183.8,1894.0,183.9,183.9,183.64,183.8,1894.0
2024-06-07 14:10:00,183.81,183.88,183.72,183.72,2833.0,183.81,183.88,183.72,183.72,2833.0
2024-06-07 14:15:00,183.7,183.84,183.62,183.75,2175.0,183.7,183.84,183.62,183.75,2175.0
2024-06-07 14:20:00,183.74,183.88,183.73,183.8,4140.0,183.74,183.88,183.73,183.8,4140.0
2024-06-07 14:25:00,183.8,184.17,183.8,184.09,7912.0,183.8,184.17,183.8,184.09,7912.0
2024-06-07 14:30:00,184.04,184.16,183.99,184.01,7108.0,184.04,184.16,183.99,184.01,7108.0
2024-06-07 14:35:00,184.0,184.16,183.99,184.07,6274.0,184.0,184.16,183.99,184.07,6274.0
2024-06-07 14:40:00,184.02,184.12,183.92,184.06,3616.0,184.02,184.12,183.92,184.06,3616.0
2024-06-07 14:45:00,184.14,184.16,183.91,183.94,6682.0,184.14,184.16,183.91,183.94,6682.0
2024-06-07 14:50:00,183.97,183.97,183.72,183.73,6915.0,183.97,183.97,183.72,183.73,6915.0
2024-06-07 14:55:00,183.72,183.76,183.64,183.76,6296.0,183.72,183.76,183.64,183.76,6296.0
2024-06-07 15:00:00,183.68,183.68,183.42,183.53,7369.0,183.68,183.68,183.42,183.53,7369.0
2024-06-07 15:05:00,183.53,183.53,183.01,183.02,5489.0,183.53,183.53,183.01,183.02,5489.0
2024-06-07 15:10:00,183.11,183.12,182.82,182.9,9105.0,183.11,183.12,182.82,182.9,9105.0
2024-06-07 15:15:00,182.9,182.98,182.56,182.58,8158.0,182.9,182.98,182.56,182.58,8158.0
2024-06-07 15:20:00,182.63,182.77,182.45,182.71,9554.0,182.63,182.77,182.45,182.71,9554.0
2024-06-07 15:25:00,182.73,183.18,182.72,183.11,10455.0,182.73,183.18,182.72,183.11,10455.0
2024-06-07 15:30:00,183.09,183.38,183.09,183.24,9180.0,183.09,183.38,183.09,183.24,9180.0
2024-06-07 15:35:00,183.27,183.27,183.06,183.12,6391.0,183.27,183.27,183.06,183.12,6391.0
2024-06-07 15:40:00,183.17,183.55,183.17,183.43,15018.0,183.17,183.55,183.17,183.43,15018.0
2024-06-07 15:45:00,183.38,183.43,183.22,183.41,18050.0,183.38,183.43,183.22,183.41,18050.0
2024-06-07 15:50:00,183.36,183.56,183.22,183.32,31304.0,183.36,183.56,183.22,183.32,31304.0
2024-06-07 15:55:00,183.34,183.65,183.0,183.26,77420.0,183.34,183.65,183.0,183.26,77420.0
2024-06-10 09:30:00,182.69,182.69,182.33,182.66,9404.0,182.69,182.69,182.33,182.66,9404.0
2024-06-10 09:35:00,183.05,183.79,183.0,183.74,5562.0,183.05,183.79,183.0,183.74,5562.0
2024-06-10 09:40:00,183.51,184.15,183.51,183.82,6455.0,183.51,184.15,183.51,183.82,6455.0
2024-06-10 09:45:00,183.7,183.7,182.68,182.75,1894.0,183.7,183.7,182.68,182.75,1894.0
2024-06-10 09:50:00,182.98,183.03,182.27,182.27,6003.0,182.98,183.03,182.27,182.27,6003.0
2024-06-10 09:55:00,182.07,182.22,181.75,182.08,5583.0,182.07,182.22,181.75,182.08,5583.0
2024-06-10 10:00:00,182.22,182.64,182.04,182.39,5998.0,182.22,182.64,182.04,182.39,5998.0
2024-06-10 10:05:00,182.46,182.82,182.29,182.82,4170.0,182.46,182.82,182.29,182.82,4170.0
2024-06-10 10:10:00,182.88,182.99,182.71,182.96,6372.0,182.88,182.99,182.71,182.96,6372.0
2024-06-10 10:15:00,182.99,183.66,182.98,183.61,4772.0,182.99,183.66,182.98,183.61,4772.0
2024-06-10 10:20:00,183.76,184.3,183.75,184.09,8389.0,183.76,184.3,183.75,184.09,8389.0
2024-06-10 10:25:00,184.06,184.59,184.03,184.36,4760.0,184.06,184.59,184.03,184.36,4760.0
2024-06-10 10:30:00,184.33,184.64,184.16,184.27,6277.0,184.33,184.64,184.16,184.27,6277.0
2024-06-10 10:35:00,184.33,184.52,184.17,184.45,2226.0,184.33,184.52,184.17,184.45,2226.0
2024-06-10 10:40:00,184.47,184.7,184.47,184.7,3395.0,184.47,184.7,184.47,184.7,3395.0
2024-06-10 10:45:00,184.78,184.85,184.69,184.74,4305.0,184.78,184.85,184.69,184.74,4305.0
2024-06-10 10:50:00,184.74,184.8,184.56,184.65,3111.0,184.74,184.8,184.56,184.65,3111.0
2024-06-10 10:55:00,184.72,184.84,184.66,184.79,2590.0,184.72,184.84,184.66,184.79,2590.0
2024-06-10 11:00:00,184.7,184.84,184.61,184.79,6200.0,184.7,184.84,184.61,184.79,6200.0
2024-06-10 11:05:00,184.85,184.85,184.49,184.79,6434.0,184.85,184.85,184.49,184.79,6434.0
2024-06-10 11:10:00,184.75,184.88,184.67,184.81,3544.0,184.75,184.88,184.67,184.81,3544.0
2024-06-10 11:15:00,184.81,185.48,184.75,185.32,9610.0,184.81,185.48,184.75,185.32,9610.0
2024-06-10 11:20:00,185.4,185.4,184.9,184.96,6272.0,185.4,185.4,184.9,184.96,6272.0
2024-06-10 11:25:00,185.02,185.06,184.74,184.74,4323.0,185.02,185.06,184.74,184.74,4323.0
2024-06-10 11:30:00,184.77,184.88,184.72,184.74,3551.0,184.77,184.88,184.72,184.74,3551.0
2024-06-10 11:35:00,184.73,184.79,184.62,184.7,1853.0,184.73,184.79,184.62,184.7,1853.0
2024-06-10 11:40:00,184.82,185.09,184.79,185.07,2669.0,184.82,185.09,184.79,185.07,2669.0
2024-06-10 11:45:00,185.02,185.3,184.99,185.3,3120.0,185.02,185.3,184.99,185.3,3120.0
2024-06-10 11:50:00,185.25,185.5,185.2,185.26,9022.0,185.25,185.5,185.2,185.26,9022.0
2024-06-10 11:55:00,185.37,185.56,185.37,185.49,2283.0,185.37,185.56,185.37,185.49,2283.0
2024-06-10 12:00:00,185.52,185.53,185.26,185.29,3644.0,185.52,185.53,185.26,185.29,3644.0
2024-06-10 12:05:00,185.32,185.42,185.31,185.31,825.0,185.32,185.42,185.31,185.31,825.0
2024-06-10 12:10:00,185.32,185.35,185.08,185.12,1300.0,185.32,185.35,185.08,185.12,1300.0
2024-06-10 12:15:00,185.0,186.05,185.0,185.91,10210.0,185.0,186.05,185.0,185.91,10210.0
2024-06-10 12:20:00,185.76,186.0,185.76,185.87,6296.0,185.76,186.0,185.76,185.87,6296.0
2024-06-10 12:25:00,185.9,185.97,185.82,185.96,3540.0,185.9,185.97,185.82,185.96,3540.0
2024-06-10 12:30:00,185.9,185.99,185.65,185.9,7946.0,185.9,185.99,185.65,185.9,7946.0
2024-06-10 12:35:00,185.92,186.02,185.74,185.74,6011.0,185.92,186.02,185.74,185.74,6011.0
2024-06-10 12:40:00,185.81,185.86,185.64,185.65,1987.0,185.81,185.86,185.64,185.65,1987.0
2024-06-10 12:45:00,185.64,185.65,185.52,185.52,2516.0,185.64,185.65,185.52,185.52,2516.0
2024-06-10 12:50:00,185.58,186.02,185.57,185.97,5101.0,185.58,186.02,185.57,185.97,5101.0
2024-06-10 12:55:00,185.97,186.15,185.96,186.03,3795.0,185.97,186.15,185.96,186.03,3795.0
2024-06-10 13:00:00,186.09,186.13,185.87,186.02,7043.0,186.09,186.13,185.87,186.02,7043.0
2024-06-10 13:05:00,186.02,186.07,185.58,185.59,3411.0,186.02,186.07,185.58,185.59,3411.0
2024-06-10 13:10:00,185.66,185.84,185.66,185.71,2181.0,185.66,185.84,185.66,185.71,2181.0
2024-06-10 13:15:00,185.71,185.76,185.5,185.5,2371.0,185.71,185.76,185.5,185.5,2371.0
2024-06-10 13:20:00,185.5,185.58,185.35,185.51,5383.0,185.5,185.58,185.35,185.51,5383.0
2024-06-10 13:25:00,185.46,185.51,185.41,185.49,2724.0,185.46,185.51,185.41,185.49,2724.0
2024-06-10 13:30:00,185.49,185.51,185.42,185.42,814.0,185.49,185.51,185.42,185.42,814.0
2024-06-10 13:35:00,185.43,185.51,185.42,185.45,2300.0,185.43,185.51,185.42,185.45,2300.0
2024-06-10 13:40:00,185.51,185.78,185.46,185.74,4578.0,185.51,185.78,185.46,185.74,4578.0
2024-06-10 13:45:00,185.86,185.98,185.85,185.98,300.0,185.86,185.98,185.85,185.98,300.0
2024-06-10 13:50:00,185.99,186.0,185.92,185.98,1988.0,185.99,186.0,185.92,185.98,1988.0
2024-06-10 13:55:00,185.95,186.01,185.91,185.91,4112.0,185.95,186.01,185.91,185.91,4112.0
2024-06-10 14:00:00,185.94,185.94,185.84,185.9,1799.0,185.94,185.94,185.84,185.9,1799.0
2024-06-10 14:05:00,185.83,185.89,185.77,185.77,1810.0,185.83,185.89,185.77,185.77,1810.0
2024-06-10 14:10:00,185.74,185.86,185.67,185.81,1318.0,185.74,185.86,185.67,185.81,1318.0
2024-06-10 14:15:00,185.83,186.13,185.83,185.99,2409.0,185.83,186.13,185.83,185.99,2409.0
2024-06-10 14:20:00,186.07,186.16,186.02,186.14,2494.0,186.07,186.16,186.02,186.14,2494.0
2024-06-10 14:25:00,186.12,186.16,185.97,186.0,8408.0,186.12,186.16,185.97,186.0,8408.0
2024-06-10 14:30:00,185.96,186.15,185.87,186.15,1496.0,185.96,186.15,185.87,186.15,1496.0
2024-06-10 14:35:00,186.09,186.15,185.97,185.98,2175.0,186.09,186.15,185.97,185.98,2175.0
2024-06-10 14:40:00,185.98,186.1,185.92,186.07,2530.0,185.98,186.1,185.92,186.07,2530.0
2024-06-10 14:45:00,186.07,186.29,186.0,186.14,7965.0,186.07,186.29,186.0,186.14,7965.0
2024-06-10 14:50:00,186.1,186.1,185.92,185.98,2547.0,186.1,186.1,185.92,185.98,2547.0
2024-06-10 14:55:00,185.97,186.1,185.9,186.1,3964.0,185.97,186.1,185.9,186.1,3964.0
2024-06-10 15:00:00,186.1,186.2,186.01,186.1,20165.0,186.1,186.2,186.01,186.1,20165.0
2024-06-10 15:05:00,186.12,186.34,186.04,186.3,3712.0,186.12,186.34,186.04,186.3,3712.0
2024-06-10 15:10:00,186.3,186.54,186.28,186.54,4309.0,186.3,186.54,186.28,186.54,4309.0
2024-06-10 15:15:00,186.57,186.57,186.09,186.09,5387.0,186.57,186.57,186.09,186.09,5387.0
2024-06-10 15:20:00,186.01,186.28,186.01,186.22,5460.0,186.01,186.28,186.01,186.22,5460.0
2024-06-10 15:25:00,186.21,186.21,186.03,186.08,3379.0,186.21,186.21,186.03,186.08,3379.0
2024-06-10 15:30:00,186.07,186.09,185.94,185.94,3422.0,186.07,186.09,185.94,185.94,3422.0
2024-06-10 15:35:00,185.98,186.04,185.86,185.86,6499.0,185.98,186.04,185.86,185.86,6499.0
2024-06-10 15:40:00,185.85,185.96,185.74,185.74,4831.0,185.85,185.96,185.74,185.74,4831.0
2024-06-10 15:45:00,185.75,185.82,185.3,185.38,11858.0,185.75,185.82,185.3,185.38,11858.0
2024-06-10 15:50:00,185.27,185.48,185.24,185.42,15042.0,185.27,185.48,185.24,185.42,15042.0
2024-06-10 15:55:00,185.39,185.51,184.86,184.99,67864.0,185.39,185.51,184.86,184.99,67864.0
2024-06-11 09:30:00,186.65,187.8,185.89,186.66,20058.0,186.65,187.8,185.89,186.66,20058.0
2024-06-11 09:35:00,185.96,186.74,185.27,186.14,6217.0,185.96,186.74,185.27,186.14,6217.0
2024-06-11 09:40:00,185.69,185.75,184.63,184.63,6061.0,185.69,185.75,184.63,184.63,6061.0
2024-06-11 09:45:00,184.56,184.64,183.86,183.86,6089.0,184.56,184.64,183.86,183.86,6089.0
2024-06-11 09:50:00,183.67,184.0,183.48,183.53,8027.0,183.67,184.0,183.48,183.53,8027.0
2024-06-11 09:55:00,183.55,184.0,183.5,183.95,5572.0,183.55,184.0,183.5,183.95,5572.0
2024-06-11 10:00:00,183.94,184.33,183.65,183.91,7657.0,183.94,184.33,183.65,183.91,7657.0
2024-06-11 10:05:00,184.13,184.27,183.68,183.73,8767.0,184.13,184.27,183.68,183.73,8767.0
2024-06-11 10:10:00,184.08,184.16,183.73,184.15,4724.0,184.08,184.16,183.73,184.15,4724.0
2024-06-11 10:15:00,184.01,184.15,183.85,184.1,9561.0,184.01,184.15,183.85,184.1,9561.0
2024-06-11 10:20:00,184.08,184.29,183.82,183.87,25866.0,184.08,184.29,183.82,183.87,25866.0
2024-06-11 10:25:00,183.87,183.96,183.52,183.69,3557.0,183.87,183.96,183.52,183.69,3557.0
2024-06-11 10:30:00,183.79,184.28,183.6,184.28,7142.0,183.79,184.28,183.6,184.28,7142.0
2024-06-11 10:35:00,184.33,185.2,184.29,185.05,13107.0,184.33,185.2,184.29,185.05,13107.0
2024-06-11 10:40:00,185.2,185.82,185.2,185.55,7622.0,185.2,185.82,185.2,185.55,7622.0
2024-06-11 10:45:00,185.66,186.0,185.56,185.81,8539.0,185.66,186.0,185.56,185.81,8539.0
2024-06-11 10:50:00,185.77,185.77,185.5,185.74,4349.0,185.77,185.77,185.5,185.74,4349.0
2024-06-11 10:55:00,185.86,185.86,185.53,185.83,2974.0,185.86,185.86,185.53,185.83,2974.0
2024-06-11 11:00:00,185.8,185.86,185.6,185.7,2947.0,185.8,185.86,185.6,185.7,2947.0
2024-06-11 11:05:00,185.66,185.77,185.54,185.68,5999.0,185.66,185.77,185.54,185.68,5999.0
2024-06-11 11:10:00,185.68,186.11,185.67,186.07,6449.0,185.68,186.11,185.67,186.07,6449.0
2024-06-11 11:15:00,186.05,186.19,185.99,186.17,2908.0,186.05,186.19,185.99,186.17,2908.0
2024-06-11 11:20:00,186.14,186.16,185.38,185.46,4850.0,186.14,186.16,185.38,185.46,4850.0
2024-06-11 11:25:00,185.57,185.81,185.51,185.76,2896.0,185.57,185.81,185.51,185.76,2896.0
2024-06-11 11:30:00,185.81,185.93,185.73,185.88,3379.0,185.81,185.93,185.73,185.88,3379.0
2024-06-11 11:35:00,185.83,186.3,185.82,186.24,17641.0,185.83,186.3,185.82,186.24,17641.0
2024-06-11 11:40:00,186.17,186.73,186.12,186.68,9646.0,186.17,186.73,186.12,186.68,9646.0
2024-06-11 11:45:00,186.75,186.93,186.22,186.41,5350.0,186.75,186.93,186.22,186.41,5350.0
2024-06-11 11:50:00,186.57,186.71,186.36,186.48,3968.0,186.57,186.71,186.36,186.48,3968.0
2024-06-11 11:55:00,186.35,186.37,186.1,186.22,2537.0,186.35,186.37,186.1,186.22,2537.0
2024-06-11 12:00:00,186.21,186.24,186.01,186.05,1600.0,186.21,186.24,186.01,186.05,1600.0
2024-06-11 12:05:00,186.07,186.32,185.94,186.25,4089.0,186.07,186.32,185.94,186.25,4089.0
2024-06-11 12:10:00,186.36,186.37,186.16,186.36,4266.0,186.36,186.37,186.16,186.36,4266.0
2024-06-11 12:15:00,186.28,186.39,186.02,186.23,2944.0,186.28,186.39,186.02,186.23,2944.0
2024-06-11 12:20:00,186.06,186.23,186.06,186.14,7129.0,186.06,186.23,186.06,186.14,7129.0
2024-06-11 12:25:00,186.04,186.19,186.01,186.09,3906.0,186.04,186.19,186.01,186.09,3906.0
2024-06-11 12:30:00,186.12,186.23,186.11,186.14,3537.0,186.12,186.23,186.11,186.14,3537.0
2024-06-11 12:35:00,186.19,186.24,186.03,186.21,4070.0,186.19,186.24,186.03,186.21,4070.0
2024-06-11 12:40:00,186.21,186.29,186.16,186.21,4367.0,186.21,186.29,186.16,186.21,4367.0
2024-06-11 12:45:00,186.24,186.32,186.08,186.09,12037.0,186.24,186.32,186.08,186.09,12037.0
2024-06-11 12:50:00,186.17,186.46,186.17,186.38,10495.0,186.17,186.46,186.17,186.38,10495.0
2024-06-11 12:55:00,186.38,186.5,186.36,186.48,10622.0,186.38,186.5,186.36,186.48,10622.0
2024-06-11 13:00:00,186.48,186.63,186.37,186.63,3224.0,186.48,186.63,186.37,186.63,3224.0
2024-06-11 13:05:00,186.63,186.73,186.6,186.65,2524.0,186.63,186.73,186.6,186.65,2524.0
2024-06-11 13:10:00,186.75,186.81,186.54,186.55,9058.0,186.75,186.81,186.54,186.55,9058.0
2024-06-11 13:15:00,186.62,186.65,186.5,186.53,2853.0,186.62,186.65,186.5,186.53,2853.0
2024-06-11 13:20:00,186.56,186.62,186.46,186.5,4079.0,186.56,186.62,186.46,186.5,4079.0
2024-06-11 13:25:00,186.56,186.67,186.5,186.64,5386.0,186.56,186.67,186.5,186.64,5386.0
2024-06-11 13:30:00,186.68,187.0,186.65,186.8,21568.0,186.68,187.0,186.65,186.8,21568.0
2024-06-11 13:35:00,186.8,186.98,186.7,186.93,16371.0,186.8,186.98,186.7,186.93,16371.0
2024-06-11 13:40:00,186.95,187.02,186.55,186.95,11812.0,186.95,187.02,186.55,186.95,11812.0
2024-06-11 13:45:00,186.93,187.0,186.87,186.87,3745.0,186.93,187.0,186.87,186.87,3745.0
2024-06-11 13:50:00,186.96,186.96,186.66,186.89,11994.0,186.96,186.96,186.66,186.89,11994.0
2024-06-11 13:55:00,186.9,187.0,186.8,186.89,8320.0,186.9,187.0,186.8,186.89,8320.0
2024-06-11 14:00:00,186.94,186.94,186.77,186.77,3570.0,186.94,186.94,186.77,186.77,3570.0
2024-06-11 14:05:00,186.8,186.87,186.69,186.79,4507.0,186.8,186.87,186.69,186.79,4507.0
2024-06-11 14:10:00,186.81,187.09,186.76,187.08,5619.0,186.81,187.09,186.76,187.08,5619.0
2024-06-11 14:15:00,187.07,187.5,187.07,187.49,2072.0,187.07,187.5,187.07,187.49,2072.0
2024-06-11 14:20:00,187.49,187.6,187.38,187.44,5677.0,187.49,187.6,187.38,187.44,5677.0
2024-06-11 14:25:00,187.33,187.45,187.3,187.4,1998.0,187.33,187.45,187.3,187.4,1998.0
2024-06-11 14:30:00,187.34,187.47,187.3,187.37,6290.0,187.34,187.47,187.3,187.37,6290.0
2024-06-11 14:35:00,187.39,187.39,187.09,187.11,4079.0,187.39,187.39,187.09,187.11,4079.0
2024-06-11 14:40:00,187.05,187.36,187.05,187.16,5724.0,187.05,187.36,187.05,187.16,5724.0
2024-06-11 14:45:00,187.14,187.26,187.13,187.17,1430.0,187.14,187.26,187.13,187.17,1430.0
2024-06-11 14:50:00,187.17,187.33,187.12,187.26,5733.0,187.17,187.33,187.12,187.26,5733.0
2024-06-11 14:55:00,187.27,187.32,187.0,187.15,7963.0,187.27,187.32,187.0,187.15,7963.0
2024-06-11 15:00:00,187.21,187.26,187.14,187.15,3975.0,187.21,187.26,187.14,187.15,3975.0
2024-06-11 15:05:00,187.15,187.38,187.14,187.33,5362.0,187.15,187.38,187.14,187.33,5362.0
2024-06-11 15:10:00,187.41,187.75,187.35,187.49,9448.0,187.41,187.75,187.35,187.49,9448.0
2024-06-11 15:15:00,187.47,187.69,187.47,187.6,6538.0,187.47,187.69,187.47,187.6,6538.0
2024-06-11 15:20:00,187.6,187.64,187.33,187.48,13216.0,187.6,187.64,187.33,187.48,13216.0
2024-06-11 15:25:00,187.47,187.53,187.38,187.39,3075.0,187.47,187.53,187.38,187.39,3075.0
2024-06-11 15:30:00,187.39,187.54,187.38,187.49,7258.0,187.39,187.54,187.38,187.49,7258.0
2024-06-11 15:35:00,187.47,187.65,187.15,187.45,36322.0,187.47,187.65,187.15,187.45,36322.0
2024-06-11 15:40:00,187.51,187.51,186.97,187.11,12148.0,187.51,187.51,186.97,187.11,12148.0
2024-06-11 15:45:00,187.11,187.6,187.01,187.56,24295.0,187.11,187.6,187.01,187.56,24295.0
2024-06-11 15:50:00,187.62,187.98,187.55,187.95,33117.0,187.62,187.98,187.55,187.95,33117.0
2024-06-11 15:55:00,187.97,188.24,187.79,188.0,59560.0,187.97,188.24,187.79,188.0,59560.0
2024-06-12 09:30:00,190.73,192.96,190.03,191.73,26473.0,190.73,192.96,190.03,191.73,26473.0
2024-06-12 09:35:00,191.73,191.96,190.01,191.52,19149.0,191.73,191.96,190.01,191.52,19149.0
2024-06-12 09:40:00,191.17,191.84,191.05,191.58,12800.0,191.17,191.84,191.05,191.58,12800.0
2024-06-12 09:45:00,191.58,192.53,191.58,192.33,12844.0,191.58,192.53,191.58,192.33,12844.0
2024-06-12 09:50:00,192.31,192.56,191.73,191.98,27661.0,192.31,192.56,191.73,191.98,27661.0
2024-06-12 09:55:00,191.98,192.88,191.92,192.59,18116.0,191.98,192.88,191.92,192.59,18116.0
2024-06-12 10:00:00,192.52,192.69,191.53,191.63,12628.0,192.52,192.69,191.53,191.63,12628.0
2024-06-12 10:05:00,191.58,191.75,191.21,191.36,9639.0,191.58,191.75,191.21,191.36,9639.0
2024-06-12 10:10:00,191.36,191.92,191.11,191.56,21305.0,191.36,191.92,191.11,191.56,21305.0
2024-06-12 10:15:00,191.61,192.26,191.52,192.26,17242.0,191.61,192.26,191.52,192.26,17242.0
2024-06-12 10:20:00,192.26,192.48,192.04,192.1,11580.0,192.26,192.48,192.04,192.1,11580.0
2024-06-12 10:25:00,192.23,192.37,191.57,191.62,4454.0,192.23,192.37,191.57,191.62,4454.0
2024-06-12 10:30:00,191.61,191.64,191.09,191.31,6125.0,191.61,191.64,191.09,191.31,6125.0
2024-06-12 10:35:00,191.18,191.18,190.38,190.62,2022.0,191.18,191.18,190.38,190.62,2022.0
2024-06-12 10:40:00,190.47,190.64,190.21,190.64,1531.0,190.47,190.64,190.21,190.64,1531.0
2024-06-12 10:45:00,190.48,190.51,190.25,190.47,3758.0,190.48,190.51,190.25,190.47,3758.0
2024-06-12 10:50:00,190.45,190.45,189.3,189.7,11033.0,190.45,190.45,189.3,189.7,11033.0
2024-06-12 10:55:00,189.37,189.51,189.12,189.48,7634.0,189.37,189.51,189.12,189.48,7634.0
2024-06-12 11:00:00,189.56,189.56,189.23,189.42,3141.0,189.56,189.56,189.23,189.42,3141.0
2024-06-12 11:05:00,189.44,189.67,189.31,189.59,4061.0,189.44,189.67,189.31,189.59,4061.0
2024-06-12 11:10:00,189.67,189.75,189.53,189.65,1872.0,189.67,189.75,189.53,189.65,1872.0
2024-06-12 11:15:00,189.8,189.9,189.73,189.9,1122.0,189.8,189.9,189.73,189.9,1122.0
2024-06-12 11:20:00,190.02,190.18,190.02,190.11,1938.0,190.02,190.18,190.02,190.11,1938.0
2024-06-12 11:25:00,190.03,190.17,190.03,190.12,1300.0,190.03,190.17,190.03,190.12,1300.0
2024-06-12 11:30:00,190.2,190.47,190.06,190.21,5129.0,190.2,190.47,190.06,190.21,5129.0
2024-06-12 11:35:00,190.25,190.25,189.44,189.44,10701.0,190.25,190.25,189.44,189.44,10701.0
2024-06-12 11:40:00,189.39,189.78,189.25,189.5,1274.0,189.39,189.78,189.25,189.5,1274.0
2024-06-12 11:45:00,189.45,189.45,189.03,189.05,6541.0,189.45,189.45,189.03,189.05,6541.0
2024-06-12 11:50:00,189.0,189.39,188.73,189.39,5090.0,189.0,189.39,188.73,189.39,5090.0
2024-06-12 11:55:00,189.45,189.45,189.32,189.41,550.0,189.45,189.45,189.32,189.41,550.0
2024-06-12 12:00:00,189.32,189.44,189.21,189.28,2771.0,189.32,189.44,189.21,189.28,2771.0
2024-06-12 12:05:00,189.24,189.27,189.1,189.1,2832.0,189.24,189.27,189.1,189.1,2832.0
2024-06-12 12:10:00,189.08,189.2,189.07,189.16,2056.0,189.08,189.2,189.07,189.16,2056.0
2024-06-12 12:15:00,189.12,189.12,189.1,189.1,500.0,189.12,189.12,189.1,189.1,500.0
2024-06-12 12:20:00,189.05,189.15,189.0,189.06,5015.0,189.05,189.15,189.0,189.06,5015.0
2024-06-12 12:25:00,189.05,189.13,189.0,189.07,6512.0,189.05,189.13,189.0,189.07,6512.0
2024-06-12 12:30:00,189.1,189.47,189.01,189.04,8444.0,189.1,189.47,189.01,189.04,8444.0
2024-06-12 12:35:00,189.07,189.52,189.07,189.18,11548.0,189.07,189.52,189.07,189.18,11548.0
2024-06-12 12:40:00,189.31,189.54,189.22,189.54,3305.0,189.31,189.54,189.22,189.54,3305.0
2024-06-12 12:45:00,189.52,189.55,189.45,189.45,1332.0,189.52,189.55,189.45,189.45,1332.0
2024-06-12 12:50:00,189.45,189.52,189.36,189.36,1401.0,189.45,189.52,189.36,189.36,1401.0
2024-06-12 12:55:00,189.41,189.49,189.21,189.49,6198.0,189.41,189.49,189.21,189.49,6198.0
2024-06-12 13:00:00,189.5,189.67,189.44,189.66,1800.0,189.5,189.67,189.44,189.66,1800.0
2024-06-12 13:05:00,189.65,189.65,189.47,189.47,932.0,189.65,189.65,189.47,189.47,932.0
2024-06-12 13:10:00,189.49,189.5,189.16,189.16,3903.0,189.49,189.5,189.16,189.16,3903.0
2024-06-12 13:15:00,189.02,189.1,188.98,189.02,6547.0,189.02,189.1,188.98,189.02,6547.0
2024-06-12 13:20:00,189.17,189.34,189.09,189.34,2277.0,189.17,189.34,189.09,189.34,2277.0
2024-06-12 13:25:00,189.38,189.38,189.17,189.17,1985.0,189.38,189.38,189.17,189.17,1985.0
2024-06-12 13:30:00,189.18,189.18,188.99,189.1,4500.0,189.18,189.18,188.99,189.1,4500.0
2024-06-12 13:35:00,189.06,189.21,189.03,189.21,2422.0,189.06,189.21,189.03,189.21,2422.0
2024-06-12 13:40:00,189.25,189.25,189.02,189.15,6917.0,189.25,189.25,189.02,189.15,6917.0
2024-06-12 13:45:00,189.24,189.3,189.09,189.22,1651.0,189.24,189.3,189.09,189.22,1651.0
2024-06-12 13:50:00,189.38,189.38,189.02,189.2,5814.0,189.38,189.38,189.02,189.2,5814.0
2024-06-12 13:55:00,189.24,189.32,189.12,189.19,6158.0,189.24,189.32,189.12,189.19,6158.0
2024-06-12 14:00:00,189.08,189.14,188.34,189.13,11379.0,189.08,189.14,188.34,189.13,11379.0
2024-06-12 14:05:00,189.14,189.25,188.83,188.94,6288.0,189.14,189.25,188.83,188.94,6288.0
2024-06-12 14:10:00,189.04,189.09,188.89,188.93,2297.0,189.04,189.09,188.89,188.93,2297.0
2024-06-12 14:15:00,188.99,189.0,188.89,188.97,2300.0,188.99,189.0,188.89,188.97,2300.0
2024-06-12 14:20:00,188.9,189.01,188.8,189.0,3075.0,188.9,189.01,188.8,189.0,3075.0
2024-06-12 14:25:00,189.0,189.01,188.88,188.98,7938.0,189.0,189.01,188.88,188.98,7938.0
2024-06-12 14:30:00,188.92,189.0,188.47,188.97,8702.0,188.92,189.0,188.47,188.97,8702.0
2024-06-12 14:35:00,188.91,189.11,188.61,189.11,20958.0,188.91,189.11,188.61,189.11,20958.0
2024-06-12 14:40:00,189.01,189.02,188.56,188.93,7596.0,189.01,189.02,188.56,188.93,7596.0
2024-06-12 14:45:00,188.7,188.99,188.64,188.74,12984.0,188.7,188.99,188.64,188.74,12984.0
2024-06-12 14:50:00,188.8,188.87,188.39,188.44,35535.0,188.8,188.87,188.39,188.44,35535.0
2024-06-12 14:55:00,188.59,189.01,188.59,188.99,5319.0,188.59,189.01,188.59,188.99,5319.0
2024-06-12 15:00:00,188.94,189.0,188.7,188.77,6897.0,188.94,189.0,188.7,188.77,6897.0
2024-06-12 15:05:00,188.8,188.9,188.74,188.82,3355.0,188.8,188.9,188.74,188.82,3355.0
2024-06-12 15:10:00,188.8,188.89,188.59,188.89,5269.0,188.8,188.89,188.59,188.89,5269.0
2024-06-12 15:15:00,188.86,189.26,188.86,189.25,9735.0,188.86,189.26,188.86,189.25,9735.0
2024-06-12 15:20:00,189.2,189.42,188.94,188.94,6104.0,189.2,189.42,188.94,188.94,6104.0
2024-06-12 15:25:00,188.87,189.11,188.81,188.89,5978.0,188.87,189.11,188.81,188.89,5978.0
2024-06-12 15:30:00,188.82,188.99,188.72,188.94,3638.0,188.82,188.99,188.72,188.94,3638.0
2024-06-12 15:35:00,188.94,189.35,188.93,189.04,14119.0,188.94,189.35,188.93,189.04,14119.0
2024-06-12 15:40:00,188.99,189.2,188.8,189.15,23042.0,188.99,189.2,188.8,189.15,23042.0
2024-06-12 15:45:00,189.21,189.24,188.7,189.24,11761.0,189.21,189.24,188.7,189.24,11761.0
2024-06-12 15:50:00,189.17,189.54,189.11,189.3,21514.0,189.17,189.54,189.11,189.3,21514.0
2024-06-12 15:55:00,189.35,189.35,188.9,188.91,70918.0,189.35,189.35,188.9,188.91,70918.0
2024-06-13 09:30:00,189.26,190.39,189.26,190.11,17369.0,189.26,190.39,189.26,190.11,17369.0
2024-06-13 09:35:00,189.83,191.51,189.65,191.51,9000.0,189.83,191.51,189.65,191.51,9000.0
2024-06-13 09:40:00,191.09,191.35,189.36,189.37,4132.0,191.09,191.35,189.36,189.37,4132.0
2024-06-13 09:45:00,189.42,189.69,188.18,189.02,8128.0,189.42,189.69,188.18,189.02,8128.0
2024-06-13 09:50:00,188.51,189.11,188.35,188.35,6229.0,188.51,189.11,188.35,188.35,6229.0
2024-06-13 09:55:00,188.19,188.35,188.02,188.35,3315.0,188.19,188.35,188.02,188.35,3315.0
2024-06-13 10:00:00,188.35,188.57,188.14,188.22,8807.0,188.35,188.57,188.14,188.22,8807.0
2024-06-13 10:05:00,188.32,188.7,188.26,188.54,1987.0,188.32,188.7,188.26,188.54,1987.0
2024-06-13 10:10:00,188.65,188.76,188.13,188.22,15736.0,188.65,188.76,188.13,188.22,15736.0
2024-06-13 10:15:00,188.35,188.71,188.34,188.56,13661.0,188.35,188.71,188.34,188.56,13661.0
2024-06-13 10:20:00,188.53,188.58,188.19,188.5,8422.0,188.53,188.58,188.19,188.5,8422.0
2024-06-13 10:25:00,188.63,188.82,188.45,188.46,8629.0,188.63,188.82,188.45,188.46,8629.0
2024-06-13 10:30:00,188.62,188.62,188.4,188.55,3629.0,188.62,188.62,188.4,188.55,3629.0
2024-06-13 10:35:00,188.49,188.67,188.41,188.67,4049.0,188.49,188.67,188.41,188.67,4049.0
2024-06-13 10:40:00,188.64,188.73,188.48,188.51,6888.0,188.64,188.73,188.48,188.51,6888.0
2024-06-13 10:45:00,188.61,188.73,188.45,188.7,3299.0,188.61,188.73,188.45,188.7,3299.0
2024-06-13 10:50:00,188.78,189.12,188.75,188.9,3852.0,188.78,189.12,188.75,188.9,3852.0
2024-06-13 10:55:00,188.8,189.12,188.8,189.05,3178.0,188.8,189.12,188.8,189.05,3178.0
2024-06-13 11:00:00,188.96,188.96,188.89,188.9,1614.0,188.96,188.96,188.89,188.9,1614.0
2024-06-13 11:05:00,188.89,188.94,188.65,188.65,5726.0,188.89,188.94,188.65,188.65,5726.0
2024-06-13 11:10:00,188.54,188.65,188.43,188.53,5909.0,188.54,188.65,188.43,188.53,5909.0
2024-06-13 11:15:00,188.53,188.58,188.49,188.58,2610.0,188.53,188.58,188.49,188.58,2610.0
2024-06-13 11:20:00,188.58,188.9,188.57,188.81,12594.0,188.58,188.9,188.57,188.81,12594.0
2024-06-13 11:25:00,188.81,188.91,188.5,188.55,11818.0,188.81,188.91,188.5,188.55,11818.0
2024-06-13 11:30:00,188.65,188.65,188.43,188.46,4161.0,188.65,188.65,188.43,188.46,4161.0
2024-06-13 11:35:00,188.41,188.75,188.41,188.71,21862.0,188.41,188.75,188.41,188.71,21862.0
2024-06-13 11:40:00,188.71,188.8,188.55,188.55,8664.0,188.71,188.8,188.55,188.55,8664.0
2024-06-13 11:45:00,188.56,188.57,187.68,187.68,3241.0,188.56,188.57,187.68,187.68,3241.0
2024-06-13 11:50:00,187.77,187.89,187.75,187.89,1647.0,187.77,187.89,187.75,187.89,1647.0
2024-06-13 11:55:00,187.89,188.29,187.8,188.15,14836.0,187.89,188.29,187.8,188.15,14836.0
2024-06-13 12:00:00,188.06,188.07,187.79,187.83,4062.0,188.06,188.07,187.79,187.83,4062.0
2024-06-13 12:05:00,187.92,188.13,187.02,187.17,9636.0,187.92,188.13,187.02,187.17,9636.0
2024-06-13 12:10:00,187.17,187.34,187.17,187.2,713.0,187.17,187.34,187.17,187.2,713.0
2024-06-13 12:15:00,187.1,187.13,187.0,187.13,1490.0,187.1,187.13,187.0,187.13,1490.0
2024-06-13 12:20:00,187.16,187.39,187.03,187.39,4081.0,187.16,187.39,187.03,187.39,4081.0
2024-06-13 12:25:00,187.29,187.39,187.29,187.39,910.0,187.29,187.39,187.29,187.39,910.0
2024-06-13 12:30:00,187.39,187.39,187.12,187.28,3113.0,187.39,187.39,187.12,187.28,3113.0
2024-06-13 12:35:00,187.27,187.33,187.08,187.08,1019.0,187.27,187.33,187.08,187.08,1019.0
2024-06-13 12:40:00,187.07,187.07,187.01,187.01,501.0,187.07,187.07,187.01,187.01,501.0
2024-06-13 12:45:00,187.0,187.0,186.75,186.92,1744.0,187.0,187.0,186.75,186.92,1744.0
2024-06-13 12:50:00,186.93,187.24,186.92,187.19,3372.0,186.93,187.24,186.92,187.19,3372.0
2024-06-13 12:55:00,187.2,187.39,187.19,187.34,2325.0,187.2,187.39,187.19,187.34,2325.0
2024-06-13 13:00:00,187.38,187.66,187.38,187.59,1472.0,187.38,187.66,187.38,187.59,1472.0
2024-06-13 13:05:00,187.53,187.62,187.41,187.42,2394.0,187.53,187.62,187.41,187.42,2394.0
2024-06-13 13:10:00,187.44,187.72,187.43,187.72,2422.0,187.44,187.72,187.43,187.72,2422.0
2024-06-13 13:15:00,187.67,187.73,187.65,187.72,1400.0,187.67,187.73,187.65,187.72,1400.0
2024-06-13 13:20:00,187.66,187.89,187.66,187.81,3830.0,187.66,187.89,187.66,187.81,3830.0
2024-06-13 13:25:00,187.81,187.81,187.4,187.4,9707.0,187.81,187.81,187.4,187.4,9707.0
2024-06-13 13:30:00,187.32,187.34,187.2,187.2,2470.0,187.32,187.34,187.2,187.2,2470.0
2024-06-13 13:35:00,187.02,187.3,186.82,187.09,10399.0,187.02,187.3,186.82,187.09,10399.0
2024-06-13 13:40:00,187.1,187.25,187.1,187.2,1500.0,187.1,187.25,187.1,187.2,1500.0
2024-06-13 13:45:00,187.26,187.4,187.26,187.38,1500.0,187.26,187.4,187.26,187.38,1500.0
2024-06-13 13:50:00,187.55,187.55,186.97,187.09,4808.0,187.55,187.55,186.97,187.09,4808.0
2024-06-13 13:55:00,187.09,187.28,187.0,187.24,4594.0,187.09,187.28,187.0,187.24,4594.0
2024-06-13 14:00:00,187.26,187.26,186.82,186.87,1331.0,187.26,187.26,186.82,186.87,1331.0
2024-06-13 14:05:00,186.94,187.0,186.92,186.97,1300.0,186.94,187.0,186.92,186.97,1300.0
2024-06-13 14:10:00,187.03,187.32,187.03,187.23,3510.0,187.03,187.32,187.03,187.23,3510.0
2024-06-13 14:15:00,187.29,187.35,187.13,187.22,9610.0,187.29,187.35,187.13,187.22,9610.0
2024-06-13 14:20:00,187.19,187.23,187.1,187.23,2458.0,187.19,187.23,187.1,187.23,2458.0
2024-06-13 14:25:00,187.18,187.22,187.07,187.08,1312.0,187.18,187.22,187.07,187.08,1312.0
2024-06-13 14:30:00,187.08,187.2,187.08,187.16,3199.0,187.08,187.2,187.08,187.16,3199.0
2024-06-13 14:35:00,187.16,187.16,186.95,186.95,2859.0,187.16,187.16,186.95,186.95,2859.0
2024-06-13 14:40:00,186.9,186.96,186.6,186.63,1729.0,186.9,186.96,186.6,186.63,1729.0
2024-06-13 14:45:00,186.61,186.64,185.76,185.76,7676.0,186.61,186.64,185.76,185.76,7676.0
2024-06-13 14:50:00,185.8,185.8,185.24,185.33,11477.0,185.8,185.8,185.24,185.33,11477.0
2024-06-13 14:55:00,185.45,185.98,185.45,185.73,4460.0,185.45,185.98,185.45,185.73,4460.0
2024-06-13 15:00:00,185.71,186.16,185.68,186.15,2929.0,185.71,186.16,185.68,186.15,2929.0
2024-06-13 15:05:00,186.24,186.24,185.92,186.04,5104.0,186.24,186.24,185.92,186.04,5104.0
2024-06-13 15:10:00,186.03,186.17,185.88,185.88,1848.0,186.03,186.17,185.88,185.88,1848.0
2024-06-13 15:15:00,185.87,186.01,185.83,185.9,3560.0,185.87,186.01,185.83,185.9,3560.0
2024-06-13 15:20:00,185.93,186.16,185.82,185.82,7788.0,185.93,186.16,185.82,185.82,7788.0
2024-06-13 15:25:00,185.81,185.94,185.55,185.55,4959.0,185.81,185.94,185.55,185.55,4959.0
2024-06-13 15:30:00,185.52,185.61,185.42,185.59,5303.0,185.52,185.61,185.42,185.59,5303.0
2024-06-13 15:35:00,185.53,185.53,185.18,185.22,12805.0,185.53,185.53,185.18,185.22,12805.0
2024-06-13 15:40:00,185.22,185.46,185.14,185.16,8000.0,185.22,185.46,185.14,185.16,8000.0
2024-06-13 15:45:00,185.2,185.47,185.1,185.43,12207.0,185.2,185.47,185.1,185.43,12207.0
2024-06-13 15:50:00,185.4,185.65,185.26,185.4,21219.0,185.4,185.65,185.26,185.4,21219.0
2024-06-13 15:55:00,185.4,185.95,185.04,185.77,74069.0,185.4,185.95,185.04,185.77,74069.0
2024-06-14 09:30:00,185.17,185.85,184.01,185.45,14168.0,185.17,185.85,184.01,185.45,14168.0
2024-06-14 09:35:00,185.48,185.63,185.3,185.62,2191.0,185.48,185.63,185.3,185.62,2191.0
2024-06-14 09:40:00,185.62,185.62,184.92,185.61,5771.0,185.62,185.62,184.92,185.61,5771.0
2024-06-14 09:45:00,185.53,186.58,185.19,186.14,22766.0,185.53,186.58,185.19,186.14,22766.0
2024-06-14 09:50:00,186.21,186.42,185.75,185.76,2100.0,186.21,186.42,185.75,185.76,2100.0
2024-06-14 09:55:00,186.06,186.07,185.77,185.77,307.0,186.06,186.07,185.77,185.77,307.0
2024-06-14 10:00:00,186.25,186.25,185.58,185.75,4429.0,186.25,186.25,185.58,185.75,4429.0
2024-06-14 10:05:00,185.75,185.88,185.13,185.16,5457.0,185.75,185.88,185.13,185.16,5457.0
2024-06-14 10:10:00,185.01,185.21,184.0,184.07,11639.0,185.01,185.21,184.0,184.07,11639.0
2024-06-14 10:15:00,184.0,184.45,183.77,184.08,12772.0,184.0,184.45,183.77,184.08,12772.0
2024-06-14 10:20:00,183.84,183.84,183.3,183.58,4495.0,183.84,183.84,183.3,183.58,4495.0
2024-06-14 10:25:00,183.57,183.83,183.24,183.78,9625.0,183.57,183.83,183.24,183.78,9625.0
2024-06-14 10:30:00,183.7,184.18,183.38,184.08,8396.0,183.7,184.18,183.38,184.08,8396.0
2024-06-14 10:35:00,184.06,184.07,183.23,183.23,2985.0,184.06,184.07,183.23,183.23,2985.0
2024-06-14 10:40:00,183.09,183.69,182.97,183.58,2781.0,183.09,183.69,182.97,183.58,2781.0
2024-06-14 10:45:00,183.68,183.83,183.5,183.83,2000.0,183.68,183.83,183.5,183.83,2000.0
2024-06-14 10:50:00,183.72,183.89,183.69,183.83,2245.0,183.72,183.89,183.69,183.83,2245.0
2024-06-14 10:55:00,183.75,183.94,183.55,183.55,1502.0,183.75,183.94,183.55,183.55,1502.0
2024-06-14 11:00:00,183.29,183.62,183.12,183.62,3319.0,183.29,183.62,183.12,183.62,3319.0
2024-06-14 11:05:00,183.58,183.68,183.49,183.66,1874.0,183.58,183.68,183.49,183.66,1874.0
2024-06-14 11:10:00,183.51,184.01,183.51,183.87,3438.0,183.51,184.01,183.51,183.87,3438.0
2024-06-14 11:15:00,183.96,183.96,183.5,183.61,23393.0,183.96,183.96,183.5,183.61,23393.0
2024-06-14 11:20:00,183.76,184.01,183.52,183.69,8452.0,183.76,184.01,183.52,183.69,8452.0
2024-06-14 11:25:00,183.64,183.66,183.56,183.61,1807.0,183.64,183.66,183.56,183.61,1807.0
2024-06-14 11:30:00,183.64,183.73,183.64,183.69,1663.0,183.64,183.73,183.64,183.69,1663.0
2024-06-14 11:35:00,183.64,183.74,183.58,183.71,2051.0,183.64,183.74,183.58,183.71,2051.0
2024-06-14 11:40:00,183.78,183.78,183.44,183.44,3555.0,183.78,183.78,183.44,183.44,3555.0
2024-06-14 11:45:00,183.56,183.56,183.52,183.52,200.0,183.56,183.56,183.52,183.52,200.0
2024-06-14 11:50:00,183.44,183.56,183.42,183.49,1461.0,183.44,183.56,183.42,183.49,1461.0
2024-06-14 11:55:00,183.56,183.56,183.51,183.56,2501.0,183.56,183.56,183.51,183.56,2501.0
2024-06-14 12:00:00,183.53,183.56,183.37,183.56,2801.0,183.53,183.56,183.37,183.56,2801.0
2024-06-14 12:05:00,183.56,183.56,183.39,183.39,1204.0,183.56,183.56,183.39,183.39,1204.0
2024-06-14 12:10:00,183.41,183.53,183.41,183.47,600.0,183.41,183.53,183.41,183.47,600.0
2024-06-14 12:15:00,183.4,183.56,183.37,183.48,2298.0,183.4,183.56,183.37,183.48,2298.0
2024-06-14 12:20:00,183.47,183.56,183.46,183.48,800.0,183.47,183.56,183.46,183.48,800.0
2024-06-14 12:25:00,183.44,183.54,183.36,183.45,1080.0,183.44,183.54,183.36,183.45,1080.0
2024-06-14 12:30:00,183.39,183.53,183.39,183.42,509.0,183.39,183.53,183.39,183.42,509.0
2024-06-14 12:35:00,183.33,183.48,183.31,183.39,1854.0,183.33,183.48,183.31,183.39,1854.0
2024-06-14 12:40:00,183.38,183.46,183.01,183.21,6138.0,183.38,183.46,183.01,183.21,6138.0
2024-06-14 12:45:00,183.17,183.43,183.17,183.43,1291.0,183.17,183.43,183.17,183.43,1291.0
2024-06-14 12:50:00,183.45,183.48,183.39,183.46,800.0,183.45,183.48,183.39,183.46,800.0
2024-06-14 12:55:00,183.6,183.73,183.5,183.65,2315.0,183.6,183.73,183.5,183.65,2315.0
2024-06-14 13:00:00,183.66,184.07,183.65,183.87,2311.0,183.66,184.07,183.65,183.87,2311.0
2024-06-14 13:05:00,183.94,184.08,183.87,183.88,2341.0,183.94,184.08,183.87,183.88,2341.0
2024-06-14 13:10:00,183.9,184.03,183.9,183.95,600.0,183.9,184.03,183.9,183.95,600.0
2024-06-14 13:15:00,183.97,184.28,183.75,183.77,10580.0,183.97,184.28,183.75,183.77,10580.0
2024-06-14 13:20:00,183.8,183.87,183.7,183.78,3944.0,183.8,183.87,183.7,183.78,3944.0
2024-06-14 13:25:00,183.79,184.12,183.69,184.07,3107.0,183.79,184.12,183.69,184.07,3107.0
2024-06-14 13:30:00,184.07,184.14,183.97,184.07,2490.0,184.07,184.14,183.97,184.07,2490.0
2024-06-14 13:35:00,184.08,184.38,184.06,184.37,3305.0,184.08,184.38,184.06,184.37,3305.0
2024-06-14 13:40:00,184.23,184.41,184.23,184.23,425.0,184.23,184.41,184.23,184.23,425.0
2024-06-14 13:45:00,184.24,184.3,184.22,184.24,2311.0,184.24,184.3,184.22,184.24,2311.0
2024-06-14 13:50:00,184.18,184.18,184.11,184.12,1807.0,184.18,184.18,184.11,184.12,1807.0
2024-06-14 13:55:00,184.04,184.04,183.83,183.84,2063.0,184.04,184.04,183.83,183.84,2063.0
2024-06-14 14:00:00,183.81,183.84,183.33,183.67,13167.0,183.81,183.84,183.33,183.67,13167.0
2024-06-14 14:05:00,183.71,183.84,183.5,183.5,12109.0,183.71,183.84,183.5,183.5,12109.0
2024-06-14 14:10:00,183.56,183.85,183.53,183.85,4721.0,183.56,183.85,183.53,183.85,4721.0
2024-06-14 14:15:00,183.84,184.12,183.77,184.11,2678.0,183.84,184.12,183.77,184.11,2678.0
2024-06-14 14:20:00,184.02,184.13,184.01,184.13,600.0,184.02,184.13,184.01,184.13,600.0
2024-06-14 14:25:00,184.08,184.1,183.98,184.1,900.0,184.08,184.1,183.98,184.1,900.0
2024-06-14 14:30:00,184.05,184.05,183.87,183.88,2800.0,184.05,184.05,183.87,183.88,2800.0
2024-06-14 14:35:00,183.92,184.04,183.86,183.99,2025.0,183.92,184.04,183.86,183.99,2025.0
2024-06-14 14:40:00,183.87,184.02,183.79,183.85,1940.0,183.87,184.02,183.79,183.85,1940.0
2024-06-14 14:45:00,183.86,184.05,183.85,184.05,1847.0,183.86,184.05,183.85,184.05,1847.0
2024-06-14 14:50:00,184.12,184.36,184.12,184.36,1800.0,184.12,184.36,184.12,184.36,1800.0
2024-06-14 14:55:00,184.36,184.38,184.22,184.37,2782.0,184.36,184.38,184.22,184.37,2782.0
2024-06-14 15:00:00,184.39,184.62,184.31,184.62,3875.0,184.39,184.62,184.31,184.62,3875.0
2024-06-14 15:05:00,184.51,184.59,184.46,184.55,1587.0,184.51,184.59,184.46,184.55,1587.0
2024-06-14 15:10:00,184.56,184.65,184.43,184.47,3653.0,184.56,184.65,184.43,184.47,3653.0
2024-06-14 15:15:00,184.42,184.42,184.33,184.41,1880.0,184.42,184.42,184.33,184.41,1880.0
2024-06-14 15:20:00,184.44,184.54,184.32,184.43,4419.0,184.44,184.54,184.32,184.43,4419.0
2024-06-14 15:25:00,184.43,184.45,184.36,184.44,1890.0,184.43,184.45,184.36,184.44,1890.0
2024-06-14 15:30:00,184.44,184.5,184.1,184.1,6655.0,184.44,184.5,184.1,184.1,6655.0
2024-06-14 15:35:00,184.08,184.09,183.99,184.09,2886.0,184.08,184.09,183.99,184.09,2886.0
2024-06-14 15:40:00,184.05,184.3,184.03,184.3,6356.0,184.05,184.3,184.03,184.3,6356.0
2024-06-14 15:45:00,184.31,184.84,184.31,184.83,6952.0,184.31,184.84,184.31,184.83,6952.0
2024-06-14 15:50:00,184.78,184.95,184.71,184.95,7752.0,184.78,184.95,184.71,184.95,7752.0
2024-06-14 15:55:00,185.0,185.0,184.44,184.78,25852.0,185.0,185.0,184.44,184.78,25852.0
2024-06-17 09:30:00,183.36,183.85,180.01,180.5,35685.0,183.36,183.85,180.01,180.5,35685.0
2024-06-17 09:35:00,180.49,181.0,180.01,180.33,12371.0,180.49,181.0,180.01,180.33,12371.0
2024-06-17 09:40:00,180.58,180.64,178.32,178.32,29956.0,180.58,180.64,178.32,178.32,29956.0
2024-06-17 09:45:00,178.54,179.86,178.15,179.17,33836.0,178.54,179.86,178.15,179.17,33836.0
2024-06-17 09:50:00,179.17,179.72,178.7,178.83,8258.0,179.17,179.72,178.7,178.83,8258.0
2024-06-17 09:55:00,179.1,179.15,178.02,178.39,31818.0,179.1,179.15,178.02,178.39,31818.0
2024-06-17 10:00:00,178.43,179.0,177.67,178.54,20350.0,178.43,179.0,177.67,178.54,20350.0
2024-06-17 10:05:00,178.55,179.91,178.54,179.91,13291.0,178.55,179.91,178.54,179.91,13291.0
2024-06-17 10:10:00,179.82,179.93,179.59,179.73,3376.0,179.82,179.93,179.59,179.73,3376.0
2024-06-17 10:15:00,179.58,179.73,179.29,179.45,2957.0,179.58,179.73,179.29,179.45,2957.0
2024-06-17 10:20:00,179.23,179.23,178.73,179.18,12653.0,179.23,179.23,178.73,179.18,12653.0
2024-06-17 10:25:00,178.91,179.25,178.73,178.86,6754.0,178.91,179.25,178.73,178.86,6754.0
2024-06-17 10:30:00,178.85,179.42,178.85,179.3,2434.0,178.85,179.42,178.85,179.3,2434.0
2024-06-17 10:35:00,179.19,179.34,178.5,178.52,14038.0,179.19,179.34,178.5,178.52,14038.0
2024-06-17 10:40:00,178.54,179.16,178.37,179.03,7858.0,178.54,179.16,178.37,179.03,7858.0
2024-06-17 10:45:00,179.08,179.22,179.03,179.03,959.0,179.08,179.22,179.03,179.03,959.0
2024-06-17 10:50:00,179.06,179.16,178.62,178.89,5538.0,179.06,179.16,178.62,178.89,5538.0
2024-06-17 10:55:00,178.89,179.0,178.73,178.9,2422.0,178.89,179.0,178.73,178.9,2422.0
2024-06-17 11:00:00,179.36,179.72,179.33,179.37,1888.0,179.36,179.72,179.33,179.37,1888.0
2024-06-17 11:05:00,179.5,179.71,178.92,179.15,5856.0,179.5,179.71,178.92,179.15,5856.0
2024-06-17 11:10:00,179.31,179.59,179.06,179.59,1523.0,179.31,179.59,179.06,179.59,1523.0
2024-06-17 11:15:00,179.28,179.34,179.03,179.03,5763.0,179.28,179.34,179.03,179.03,5763.0
2024-06-17 11:20:00,179.03,179.35,179.0,179.08,5951.0,179.03,179.35,179.0,179.08,5951.0
2024-06-17 11:25:00,179.03,179.14,178.69,179.14,2977.0,179.03,179.14,178.69,179.14,2977.0
2024-06-17 11:30:00,179.11,179.11,178.62,178.64,4055.0,179.11,179.11,178.62,178.64,4055.0
2024-06-17 11:35:00,178.62,178.92,178.62,178.82,1511.0,178.62,178.92,178.62,178.82,1511.0
2024-06-17 11:40:00,178.9,178.95,178.8,178.95,1100.0,178.9,178.95,178.8,178.95,1100.0
2024-06-17 11:45:00,178.95,179.04,178.84,178.85,1200.0,178.95,179.04,178.84,178.85,1200.0
2024-06-17 11:50:00,179.03,179.06,178.71,178.72,3220.0,179.03,179.06,178.71,178.72,3220.0
2024-06-17 11:55:00,178.72,178.91,178.72,178.83,4419.0,178.72,178.91,178.72,178.83,4419.0
2024-06-17 12:00:00,178.96,179.02,178.8,179.02,2772.0,178.96,179.02,178.8,179.02,2772.0
2024-06-17 12:05:00,179.06,179.15,178.84,179.08,3884.0,179.06,179.15,178.84,179.08,3884.0
2024-06-17 12:10:00,178.99,179.25,178.88,179.03,3435.0,178.99,179.25,178.88,179.03,3435.0
2024-06-17 12:15:00,179.18,179.18,178.91,178.91,3489.0,179.18,179.18,178.91,178.91,3489.0
2024-06-17 12:20:00,179.03,179.14,178.9,178.99,3528.0,179.03,179.14,178.9,178.99,3528.0
2024-06-17 12:25:00,179.09,179.68,178.94,179.68,5397.0,179.09,179.68,178.94,179.68,5397.0
2024-06-17 12:30:00,179.64,179.64,179.3,179.38,4520.0,179.64,179.64,179.3,179.38,4520.0
2024-06-17 12:35:00,179.32,179.39,178.87,178.87,17402.0,179.32,179.39,178.87,178.87,17402.0
2024-06-17 12:40:00,178.98,179.06,178.9,179.04,2113.0,178.98,179.06,178.9,179.04,2113.0
2024-06-17 12:45:00,178.97,179.3,178.97,179.3,1563.0,178.97,179.3,178.97,179.3,1563.0
2024-06-17 12:50:00,179.37,179.39,179.11,179.11,1507.0,179.37,179.39,179.11,179.11,1507.0
2024-06-17 12:55:00,179.12,179.32,179.08,179.11,2300.0,179.12,179.32,179.08,179.11,2300.0
2024-06-17 13:00:00,179.12,179.25,178.96,178.96,3277.0,179.12,179.25,178.96,178.96,3277.0
2024-06-17 13:05:00,179.08,179.34,179.02,179.13,3598.0,179.08,179.34,179.02,179.13,3598.0
2024-06-17 13:10:00,179.08,179.17,179.0,179.13,1195.0,179.08,179.17,179.0,179.13,1195.0
2024-06-17 13:15:00,179.23,179.55,179.23,179.43,2060.0,179.23,179.55,179.23,179.43,2060.0
2024-06-17 13:20:00,179.49,179.51,178.86,179.09,6614.0,179.49,179.51,178.86,179.09,6614.0
2024-06-17 13:25:00,179.05,179.12,179.0,179.0,1335.0,179.05,179.12,179.0,179.0,1335.0
2024-06-17 13:30:00,178.92,179.04,178.91,178.92,1394.0,178.92,179.04,178.91,178.92,1394.0
2024-06-17 13:35:00,178.92,179.14,178.92,178.99,1133.0,178.92,179.14,178.92,178.99,1133.0
2024-06-17 13:40:00,178.99,179.21,178.99,178.99,1600.0,178.99,179.21,178.99,178.99,1600.0
2024-06-17 13:45:00,179.02,179.05,178.81,178.9,4943.0,179.02,179.05,178.81,178.9,4943.0
2024-06-17 13:50:00,178.86,179.26,178.86,179.26,1500.0,178.86,179.26,178.86,179.26,1500.0
2024-06-17 13:55:00,179.31,179.51,179.3,179.51,1849.0,179.31,179.51,179.3,179.51,1849.0
2024-06-17 14:00:00,179.55,179.83,179.53,179.81,1264.0,179.55,179.83,179.53,179.81,1264.0
2024-06-17 14:05:00,179.9,180.54,179.83,180.53,11688.0,179.9,180.54,179.83,180.53,11688.0
2024-06-17 14:10:00,180.7,180.86,180.36,180.36,3415.0,180.7,180.86,180.36,180.36,3415.0
2024-06-17 14:15:00,180.46,180.49,179.68,179.83,16057.0,180.46,180.49,179.68,179.83,16057.0
2024-06-17 14:20:00,179.68,179.86,179.59,179.73,2403.0,179.68,179.86,179.59,179.73,2403.0
2024-06-17 14:25:00,179.86,180.18,179.7,179.77,6278.0,179.86,180.18,179.7,179.77,6278.0
2024-06-17 14:30:00,179.76,180.02,179.73,179.93,2713.0,179.76,180.02,179.73,179.93,2713.0
2024-06-17 14:35:00,180.03,180.24,179.9,180.0,11704.0,180.03,180.24,179.9,180.0,11704.0
2024-06-17 14:40:00,179.95,180.51,179.95,180.22,5883.0,179.95,180.51,179.95,180.22,5883.0
2024-06-17 14:45:00,180.17,180.38,180.14,180.24,1976.0,180.17,180.38,180.14,180.24,1976.0
2024-06-17 14:50:00,180.27,180.27,179.87,180.13,10957.0,180.27,180.27,179.87,180.13,10957.0
2024-06-17 14:55:00,180.17,180.21,179.95,180.19,7146.0,180.17,180.21,179.95,180.19,7146.0
2024-06-17 15:00:00,180.02,180.44,180.02,180.44,3384.0,180.02,180.44,180.02,180.44,3384.0
2024-06-17 15:05:00,180.62,180.82,180.45,180.53,4769.0,180.62,180.82,180.45,180.53,4769.0
2024-06-17 15:10:00,180.72,181.18,180.53,180.97,4641.0,180.72,181.18,180.53,180.97,4641.0
2024-06-17 15:15:00,180.98,181.32,180.94,180.96,6447.0,180.98,181.32,180.94,180.96,6447.0
2024-06-17 15:20:00,180.97,181.28,180.71,180.87,6524.0,180.97,181.28,180.71,180.87,6524.0
2024-06-17 15:25:00,180.99,181.03,180.71,180.73,3593.0,180.99,181.03,180.71,180.73,3593.0
2024-06-17 15:30:00,180.67,180.86,180.58,180.75,4020.0,180.67,180.86,180.58,180.75,4020.0
2024-06-17 15:35:00,180.76,180.79,180.58,180.76,3378.0,180.76,180.79,180.58,180.76,3378.0
2024-06-17 15:40:00,180.73,180.9,180.71,180.71,6032.0,180.73,180.9,180.71,180.71,6032.0
2024-06-17 15:45:00,180.63,180.64,180.39,180.54,6522.0,180.63,180.64,180.39,180.54,6522.0
2024-06-17 15:50:00,180.46,180.9,180.39,180.4,24562.0,180.46,180.9,180.39,180.4,24562.0
2024-06-17 15:55:00,180.33,180.43,179.58,179.59,87695.0,180.33,180.43,179.58,179.59,87695.0
2024-06-18 09:30:00,179.36,180.72,178.23,178.96,23003.0,179.36,180.72,178.23,178.96,23003.0
2024-06-18 09:35:00,179.5,179.7,178.56,179.34,2179.0,179.5,179.7,178.56,179.34,2179.0
2024-06-18 09:40:00,179.5,179.75,179.38,179.48,3890.0,179.5,179.75,179.38,179.48,3890.0
2024-06-18 09:45:00,179.47,180.33,179.46,179.83,3500.0,179.47,180.33,179.46,179.83,3500.0
2024-06-18 09:50:00,180.09,180.59,179.73,179.77,2329.0,180.09,180.59,179.73,179.77,2329.0
2024-06-18 09:55:00,180.06,180.07,179.06,179.06,3755.0,180.06,180.07,179.06,179.06,3755.0
2024-06-18 10:00:00,178.76,179.14,178.76,179.14,1000.0,178.76,179.14,178.76,179.14,1000.0
2024-06-18 10:05:00,179.18,179.18,177.41,177.42,16745.0,179.18,179.18,177.41,177.42,16745.0
2024-06-18 10:10:00,177.52,177.81,177.21,177.61,13155.0,177.52,177.81,177.21,177.61,13155.0
2024-06-18 10:15:00,177.51,177.81,177.2,177.25,14112.0,177.51,177.81,177.2,177.25,14112.0
2024-06-18 10:20:00,177.17,177.27,176.41,176.77,6107.0,177.17,177.27,176.41,176.77,6107.0
2024-06-18 10:25:00,176.73,177.0,176.52,176.8,4571.0,176.73,177.0,176.52,176.8,4571.0
2024-06-18 10:30:00,176.89,177.43,176.78,177.43,6248.0,176.89,177.43,176.78,177.43,6248.0
2024-06-18 10:35:00,177.51,177.68,177.26,177.62,5590.0,177.51,177.68,177.26,177.62,5590.0
2024-06-18 10:40:00,177.49,177.75,177.34,177.58,2207.0,177.49,177.75,177.34,177.58,2207.0
2024-06-18 10:45:00,177.51,177.88,177.2,177.48,6395.0,177.51,177.88,177.2,177.48,6395.0
2024-06-18 10:50:00,177.79,177.79,177.36,177.67,2812.0,177.79,177.79,177.36,177.67,2812.0
2024-06-18 10:55:00,177.55,177.59,177.02,177.36,12195.0,177.55,177.59,177.02,177.36,12195.0
2024-06-18 11:00:00,177.36,177.71,177.22,177.44,11668.0,177.36,177.71,177.22,177.44,11668.0
2024-06-18 11:05:00,177.44,177.76,177.33,177.76,5351.0,177.44,177.76,177.33,177.76,5351.0
2024-06-18 11:10:00,177.61,177.61,177.35,177.47,3211.0,177.61,177.61,177.35,177.47,3211.0
2024-06-18 11:15:00,177.5,177.72,177.47,177.47,5710.0,177.5,177.72,177.47,177.47,5710.0
2024-06-18 11:20:00,177.56,177.64,177.45,177.45,3820.0,177.56,177.64,177.45,177.45,3820.0
2024-06-18 11:25:00,177.43,177.61,177.38,177.44,4597.0,177.43,177.61,177.38,177.44,4597.0
2024-06-18 11:30:00,177.53,177.62,177.52,177.56,5631.0,177.53,177.62,177.52,177.56,5631.0
2024-06-18 11:35:00,177.57,177.73,177.52,177.73,5601.0,177.57,177.73,177.52,177.73,5601.0
2024-06-18 11:40:00,177.75,177.92,177.62,177.68,4556.0,177.75,177.92,177.62,177.68,4556.0
2024-06-18 11:45:00,177.64,178.13,177.62,177.89,8394.0,177.64,178.13,177.62,177.89,8394.0
2024-06-18 11:50:00,177.86,177.86,177.47,177.49,3798.0,177.86,177.86,177.47,177.49,3798.0
2024-06-18 11:55:00,177.49,177.75,177.48,177.67,5334.0,177.49,177.75,177.48,177.67,5334.0
2024-06-18 12:00:00,177.7,177.86,177.69,177.84,4796.0,177.7,177.86,177.69,177.84,4796.0
2024-06-18 12:05:00,177.87,177.98,177.8,177.98,3889.0,177.87,177.98,177.8,177.98,3889.0
2024-06-18 12:10:00,178.12,178.12,177.79,177.91,4879.0,178.12,178.12,177.79,177.91,4879.0
2024-06-18 12:15:00,177.84,178.63,177.84,178.55,12076.0,177.84,178.63,177.84,178.55,12076.0
2024-06-18 12:20:00,178.5,179.01,178.5,178.86,4060.0,178.5,179.01,178.5,178.86,4060.0
2024-06-18 12:25:00,178.94,179.25,178.79,178.83,14309.0,178.94,179.25,178.79,178.83,14309.0
2024-06-18 12:30:00,178.83,178.85,178.59,178.77,12556.0,178.83,178.85,178.59,178.77,12556.0
2024-06-18 12:35:00,178.79,178.88,178.72,178.84,2995.0,178.79,178.88,178.72,178.84,2995.0
2024-06-18 12:40:00,178.87,178.94,178.84,178.89,1172.0,178.87,178.94,178.84,178.89,1172.0
2024-06-18 12:45:00,178.86,178.88,178.6,178.65,13808.0,178.86,178.88,178.6,178.65,13808.0
2024-06-18 12:50:00,178.65,178.65,178.58,178.63,2114.0,178.65,178.65,178.58,178.63,2114.0
2024-06-18 12:55:00,178.56,178.77,178.56,178.57,7843.0,178.56,178.77,178.56,178.57,7843.0
2024-06-18 13:00:00,178.54,178.55,178.13,178.23,4368.0,178.54,178.55,178.13,178.23,4368.0
2024-06-18 13:05:00,178.23,178.56,178.12,178.56,7335.0,178.23,178.56,178.12,178.56,7335.0
2024-06-18 13:10:00,178.51,178.54,178.27,178.37,3377.0,178.51,178.54,178.27,178.37,3377.0
2024-06-18 13:15:00,178.31,178.43,178.12,178.3,6311.0,178.31,178.43,178.12,178.3,6311.0
2024-06-18 13:20:00,178.25,178.4,178.18,178.37,3869.0,178.25,178.4,178.18,178.37,3869.0
2024-06-18 13:25:00,178.29,178.29,178.1,178.16,3072.0,178.29,178.29,178.1,178.16,3072.0
2024-06-18 13:30:00,178.2,178.2,178.1,178.17,2153.0,178.2,178.2,178.1,178.17,2153.0
2024-06-18 13:35:00,178.1,178.18,177.82,177.83,6770.0,178.1,178.18,177.82,177.83,6770.0
2024-06-18 13:40:00,177.91,178.21,177.81,178.21,2502.0,177.91,178.21,177.81,178.21,2502.0
2024-06-18 13:45:00,178.3,178.38,178.08,178.17,3970.0,178.3,178.38,178.08,178.17,3970.0
2024-06-18 13:50:00,178.12,178.13,177.91,177.91,3816.0,178.12,178.13,177.91,177.91,3816.0
2024-06-18 13:55:00,178.04,178.44,178.04,178.38,1651.0,178.04,178.44,178.04,178.38,1651.0
2024-06-18 14:00:00,178.31,178.35,178.11,178.35,3601.0,178.31,178.35,178.11,178.35,3601.0
2024-06-18 14:05:00,178.41,178.62,178.4,178.59,1450.0,178.41,178.62,178.4,178.59,1450.0
2024-06-18 14:10:00,178.59,178.67,178.34,178.34,5138.0,178.59,178.67,178.34,178.34,5138.0
2024-06-18 14:15:00,178.49,178.7,178.49,178.7,2635.0,178.49,178.7,178.49,178.7,2635.0
2024-06-18 14:20:00,178.66,178.66,178.41,178.53,4198.0,178.66,178.66,178.41,178.53,4198.0
2024-06-18 14:25:00,178.64,178.66,178.57,178.65,685.0,178.64,178.66,178.57,178.65,685.0
2024-06-18 14:30:00,178.64,178.9,178.59,178.62,2400.0,178.64,178.9,178.59,178.62,2400.0
2024-06-18 14:35:00,178.68,178.82,178.61,178.79,4574.0,178.68,178.82,178.61,178.79,4574.0
2024-06-18 14:40:00,178.78,179.39,178.72,179.38,6431.0,178.78,179.39,178.72,179.38,6431.0
2024-06-18 14:45:00,179.38,179.38,178.99,179.23,18302.0,179.38,179.38,178.99,179.23,18302.0
2024-06-18 14:50:00,179.22,179.57,179.16,179.57,4526.0,179.22,179.57,179.16,179.57,4526.0
2024-06-18 14:55:00,179.53,179.63,179.42,179.42,9437.0,179.53,179.63,179.42,179.42,9437.0
2024-06-18 15:00:00,179.4,179.4,179.08,179.13,5289.0,179.4,179.4,179.08,179.13,5289.0
2024-06-18 15:05:00,179.13,179.14,178.71,178.71,10440.0,179.13,179.14,178.71,178.71,10440.0
2024-06-18 15:10:00,178.7,178.92,178.7,178.9,3928.0,178.7,178.92,178.7,178.9,3928.0
2024-06-18 15:15:00,178.86,178.87,178.78,178.85,2500.0,178.86,178.87,178.78,178.85,2500.0
2024-06-18 15:20:00,178.86,179.1,178.85,179.08,2838.0,178.86,179.1,178.85,179.08,2838.0
2024-06-18 15:25:00,179.05,179.32,178.9,179.24,9621.0,179.05,179.32,178.9,179.24,9621.0
2024-06-18 15:30:00,179.27,179.31,179.18,179.18,5190.0,179.27,179.31,179.18,179.18,5190.0
2024-06-18 15:35:00,179.23,179.27,179.09,179.23,7360.0,179.23,179.27,179.09,179.23,7360.0
2024-06-18 15:40:00,179.19,179.45,179.19,179.36,7465.0,179.19,179.45,179.19,179.36,7465.0
2024-06-18 15:45:00,179.34,179.36,178.96,179.0,8663.0,179.34,179.36,178.96,179.0,8663.0
2024-06-18 15:50:00,178.96,179.56,178.96,179.54,12008.0,178.96,179.56,178.96,179.54,12008.0
2024-06-18 15:55:00,179.43,179.59,178.67,178.7,85837.0,179.43,179.59,178.67,178.7,85837.0
2024-06-20 09:30:00,178.93,179.4,176.56,176.56,28878.0,178.93,179.4,176.56,176.56,28878.0
2024-06-20 09:35:00,177.56,179.49,177.56,179.0,8556.0,177.56,179.49,177.56,179.0,8556.0
2024-06-20 09:40:00,179.13,180.31,178.75,179.84,8817.0,179.13,180.31,178.75,179.84,8817.0
2024-06-20 09:45:00,179.83,180.96,179.46,180.85,4903.0,179.83,180.96,179.46,180.85,4903.0
2024-06-20 09:50:00,180.69,181.68,180.56,181.68,4601.0,180.69,181.68,180.56,181.68,4601.0
2024-06-20 09:55:00,181.33,181.63,181.19,181.63,5674.0,181.33,181.63,181.19,181.63,5674.0
2024-06-20 10:00:00,181.64,181.88,181.21,181.41,5565.0,181.64,181.88,181.21,181.41,5565.0
2024-06-20 10:05:00,181.02,181.54,180.99,180.99,6157.0,181.02,181.54,180.99,180.99,6157.0
2024-06-20 10:10:00,180.99,181.31,180.67,181.13,7479.0,180.99,181.31,180.67,181.13,7479.0
2024-06-20 10:15:00,181.3,182.72,181.27,182.68,16453.0,181.3,182.72,181.27,182.68,16453.0
2024-06-20 10:20:00,182.66,182.98,182.54,182.75,11706.0,182.66,182.98,182.54,182.75,11706.0
2024-06-20 10:25:00,182.75,183.17,182.44,183.15,4800.0,182.75,183.17,182.44,183.15,4800.0
2024-06-20 10:30:00,182.95,183.35,182.84,183.25,10929.0,182.95,183.35,182.84,183.25,10929.0
2024-06-20 10:35:00,183.11,183.3,182.74,182.74,3259.0,183.11,183.3,182.74,182.74,3259.0
2024-06-20 10:40:00,183.0,183.42,182.93,183.42,5469.0,183.0,183.42,182.93,183.42,5469.0
2024-06-20 10:45:00,183.4,183.64,182.97,183.04,8995.0,183.4,183.64,182.97,183.04,8995.0
2024-06-20 10:50:00,183.04,183.4,183.04,183.14,3990.0,183.04,183.4,183.04,183.14,3990.0
2024-06-20 10:55:00,183.23,183.78,183.09,183.78,6585.0,183.23,183.78,183.09,183.78,6585.0
2024-06-20 11:00:00,183.64,183.64,183.05,183.31,4286.0,183.64,183.64,183.05,183.31,4286.0
2024-06-20 11:05:00,183.12,183.36,183.12,183.25,2000.0,183.12,183.36,183.12,183.25,2000.0
2024-06-20 11:10:00,183.24,183.68,183.23,183.68,7423.0,183.24,183.68,183.23,183.68,7423.0
2024-06-20 11:15:00,183.66,183.7,183.21,183.46,5075.0,183.66,183.7,183.21,183.46,5075.0
2024-06-20 11:20:00,183.54,183.54,183.23,183.28,3209.0,183.54,183.54,183.23,183.28,3209.0
2024-06-20 11:25:00,183.28,183.83,183.23,183.5,6660.0,183.28,183.83,183.23,183.5,6660.0
2024-06-20 11:30:00,183.36,183.48,182.86,182.87,4143.0,183.36,183.48,182.86,182.87,4143.0
2024-06-20 11:35:00,183.0,183.04,182.7,182.81,1532.0,183.0,183.04,182.7,182.81,1532.0
2024-06-20 11:40:00,182.81,182.81,182.33,182.55,3546.0,182.81,182.81,182.33,182.55,3546.0
2024-06-20 11:45:00,182.53,182.68,182.39,182.4,2598.0,182.53,182.68,182.39,182.4,2598.0
2024-06-20 11:50:00,182.41,182.9,182.41,182.9,2404.0,182.41,182.9,182.41,182.9,2404.0
2024-06-20 11:55:00,182.84,182.92,182.68,182.68,3732.0,182.84,182.92,182.68,182.68,3732.0
2024-06-20 12:00:00,182.79,182.79,182.5,182.62,4279.0,182.79,182.79,182.5,182.62,4279.0
2024-06-20 12:05:00,182.74,183.07,182.73,182.93,3156.0,182.74,183.07,182.73,182.93,3156.0
2024-06-20 12:10:00,182.82,182.98,182.64,182.71,5250.0,182.82,182.98,182.64,182.71,5250.0
2024-06-20 12:15:00,182.62,182.68,182.57,182.57,1850.0,182.62,182.68,182.57,182.57,1850.0
2024-06-20 12:20:00,182.64,183.07,182.64,182.89,5032.0,182.64,183.07,182.64,182.89,5032.0
2024-06-20 12:25:00,182.89,182.97,182.8,182.81,2730.0,182.89,182.97,182.8,182.81,2730.0
2024-06-20 12:30:00,182.81,183.12,182.7,183.12,8696.0,182.81,183.12,182.7,183.12,8696.0
2024-06-20 12:35:00,183.3,183.3,182.62,182.99,5687.0,183.3,183.3,182.62,182.99,5687.0
2024-06-20 12:40:00,183.01,183.03,183.0,183.03,749.0,183.01,183.03,183.0,183.03,749.0
2024-06-20 12:45:00,183.2,183.2,182.77,183.0,1744.0,183.2,183.2,182.77,183.0,1744.0
2024-06-20 12:50:00,183.02,183.11,182.88,183.1,4705.0,183.02,183.11,182.88,183.1,4705.0
2024-06-20 12:55:00,183.07,183.14,183.05,183.13,1090.0,183.07,183.14,183.05,183.13,1090.0
2024-06-20 13:00:00,183.11,183.19,182.92,183.08,3696.0,183.11,183.19,182.92,183.08,3696.0
2024-06-20 13:05:00,183.16,183.26,182.92,182.98,3743.0,183.16,183.26,182.92,182.98,3743.0
2024-06-20 13:10:00,183.06,183.3,183.06,183.21,4219.0,183.06,183.3,183.06,183.21,4219.0
2024-06-20 13:15:00,183.36,183.49,183.36,183.36,911.0,183.36,183.49,183.36,183.36,911.0
2024-06-20 13:20:00,183.38,183.57,183.38,183.57,913.0,183.38,183.57,183.38,183.57,913.0
2024-06-20 13:25:00,183.49,183.66,183.49,183.59,1019.0,183.49,183.66,183.49,183.59,1019.0
2024-06-20 13:30:00,183.65,183.74,183.52,183.58,3663.0,183.65,183.74,183.52,183.58,3663.0
2024-06-20 13:35:00,183.68,183.68,183.42,183.51,2215.0,183.68,183.68,183.42,183.51,2215.0
2024-06-20 13:40:00,183.44,183.64,183.43,183.64,889.0,183.44,183.64,183.43,183.64,889.0
2024-06-20 13:45:00,183.73,183.74,183.58,183.71,905.0,183.73,183.74,183.58,183.71,905.0
2024-06-20 13:50:00,183.71,183.75,183.66,183.69,1900.0,183.71,183.75,183.66,183.69,1900.0
2024-06-20 13:55:00,183.75,183.79,183.54,183.55,2557.0,183.75,183.79,183.54,183.55,2557.0
2024-06-20 14:00:00,183.68,183.75,183.5,183.65,2119.0,183.68,183.75,183.5,183.65,2119.0
2024-06-20 14:05:00,183.65,184.34,183.63,184.16,10978.0,183.65,184.34,183.63,184.16,10978.0
2024-06-20 14:10:00,184.16,184.17,183.96,184.09,1673.0,184.16,184.17,183.96,184.09,1673.0
2024-06-20 14:15:00,184.03,184.1,183.98,184.03,2224.0,184.03,184.1,183.98,184.03,2224.0
2024-06-20 14:20:00,183.99,184.09,183.79,184.09,6489.0,183.99,184.09,183.79,184.09,6489.0
2024-06-20 14:25:00,184.08,184.33,184.08,184.16,1000.0,184.08,184.33,184.08,184.16,1000.0
2024-06-20 14:30:00,184.16,184.3,184.07,184.11,4100.0,184.16,184.3,184.07,184.11,4100.0
2024-06-20 14:35:00,184.11,184.11,183.99,184.09,1227.0,184.11,184.11,183.99,184.09,1227.0
2024-06-20 14:40:00,183.98,184.23,183.97,184.06,2982.0,183.98,184.23,183.97,184.06,2982.0
2024-06-20 14:45:00,184.06,184.06,183.98,184.0,1300.0,184.06,184.06,183.98,184.0,1300.0
2024-06-20 14:50:00,184.0,184.12,183.95,184.12,1440.0,184.0,184.12,183.95,184.12,1440.0
2024-06-20 14:55:00,184.1,184.11,183.91,184.0,1900.0,184.1,184.11,183.91,184.0,1900.0
2024-06-20 15:00:00,183.9,183.95,183.62,183.75,3233.0,183.9,183.95,183.62,183.75,3233.0
2024-06-20 15:05:00,183.75,183.92,183.74,183.86,6208.0,183.75,183.92,183.74,183.86,6208.0
2024-06-20 15:10:00,183.97,184.15,183.9,184.15,1400.0,183.97,184.15,183.9,184.15,1400.0
2024-06-20 15:15:00,184.02,184.24,183.93,184.15,7286.0,184.02,184.24,183.93,184.15,7286.0
2024-06-20 15:20:00,184.15,184.26,184.12,184.2,3948.0,184.15,184.26,184.12,184.2,3948.0
2024-06-20 15:25:00,184.23,184.45,184.21,184.44,4831.0,184.23,184.45,184.21,184.44,4831.0
2024-06-20 15:30:00,184.39,184.51,184.13,184.16,8025.0,184.39,184.51,184.13,184.16,8025.0
2024-06-20 15:35:00,184.15,184.44,184.11,184.21,8719.0,184.15,184.44,184.11,184.21,8719.0
2024-06-20 15:40:00,184.25,184.3,183.84,183.9,6979.0,184.25,184.3,183.84,183.9,6979.0
2024-06-20 15:45:00,183.97,184.0,183.69,183.73,3823.0,183.97,184.0,183.69,183.73,3823.0
2024-06-20 15:50:00,183.73,183.82,183.4,183.72,15707.0,183.73,183.82,183.4,183.72,15707.0
2024-06-20 15:55:00,183.76,184.02,183.28,183.89,66762.0,183.76,184.02,183.28,183.89,66762.0
2024-06-21 09:30:00,184.11,184.98,184.11,184.4,13414.0,184.11,184.98,184.11,184.4,13414.0
2024-06-21 09:35:00,184.4,186.55,184.4,185.34,7259.0,184.4,186.55,184.4,185.34,7259.0
2024-06-21 09:40:00,185.12,185.95,184.99,185.42,3463.0,185.12,185.95,184.99,185.42,3463.0
2024-06-21 09:45:00,185.41,185.78,184.99,185.53,4593.0,185.41,185.78,184.99,185.53,4593.0
2024-06-21 09:50:00,185.59,186.04,185.37,185.8,4681.0,185.59,186.04,185.37,185.8,4681.0
2024-06-21 09:55:00,186.03,186.23,185.83,186.08,4562.0,186.03,186.23,185.83,186.08,4562.0
2024-06-21 10:00:00,186.12,186.69,186.03,186.21,9783.0,186.12,186.69,186.03,186.21,9783.0
2024-06-21 10:05:00,186.16,186.54,185.99,186.42,5313.0,186.16,186.54,185.99,186.42,5313.0
2024-06-21 10:10:00,186.39,187.15,185.94,186.08,15850.0,186.39,187.15,185.94,186.08,15850.0
2024-06-21 10:15:00,186.26,186.26,185.21,185.43,20874.0,186.26,186.26,185.21,185.43,20874.0
2024-06-21 10:20:00,184.99,184.99,183.98,183.98,2250.0,184.99,184.99,183.98,183.98,2250.0
2024-06-21 10:25:00,183.79,184.11,183.35,184.11,15548.0,183.79,184.11,183.35,184.11,15548.0
2024-06-21 10:30:00,184.12,184.32,183.79,183.79,4593.0,184.12,184.32,183.79,183.79,4593.0
2024-06-21 10:35:00,183.94,184.26,183.86,184.25,1350.0,183.94,184.26,183.86,184.25,1350.0
2024-06-21 10:40:00,184.41,184.41,184.13,184.26,1258.0,184.41,184.41,184.13,184.26,1258.0
2024-06-21 10:45:00,184.42,184.8,184.35,184.8,1762.0,184.42,184.8,184.35,184.8,1762.0
2024-06-21 10:50:00,184.81,184.9,184.71,184.9,3426.0,184.81,184.9,184.71,184.9,3426.0
2024-06-21 10:55:00,184.87,185.16,184.82,184.92,1532.0,184.87,185.16,184.82,184.92,1532.0
2024-06-21 11:00:00,185.3,185.31,184.32,184.32,4328.0,185.3,185.31,184.32,184.32,4328.0
2024-06-21 11:05:00,184.15,184.2,184.14,184.15,734.0,184.15,184.2,184.14,184.15,734.0
2024-06-21 11:10:00,184.15,184.49,184.15,184.49,537.0,184.15,184.49,184.15,184.49,537.0
2024-06-21 11:15:00,184.34,184.65,184.34,184.65,700.0,184.34,184.65,184.34,184.65,700.0
2024-06-21 11:20:00,184.53,184.53,184.2,184.2,1100.0,184.53,184.53,184.2,184.2,1100.0
2024-06-21 11:25:00,184.21,184.52,184.18,184.34,1732.0,184.21,184.52,184.18,184.34,1732.0
2024-06-21 11:30:00,184.47,184.81,184.22,184.8,5926.0,184.47,184.81,184.22,184.8,5926.0
2024-06-21 11:35:00,184.82,184.82,184.35,184.51,1700.0,184.82,184.82,184.35,184.51,1700.0
2024-06-21 11:40:00,184.4,184.4,183.92,183.92,692.0,184.4,184.4,183.92,183.92,692.0
2024-06-21 11:45:00,184.02,184.05,183.85,183.94,1478.0,184.02,184.05,183.85,183.94,1478.0
2024-06-21 11:50:00,184.22,184.37,184.21,184.34,675.0,184.22,184.37,184.21,184.34,675.0
2024-06-21 11:55:00,184.46,184.65,184.43,184.62,3195.0,184.46,184.65,184.43,184.62,3195.0
2024-06-21 12:00:00,184.54,184.76,184.47,184.7,1610.0,184.54,184.76,184.47,184.7,1610.0
2024-06-21 12:05:00,184.66,184.84,184.64,184.64,1638.0,184.66,184.84,184.64,184.64,1638.0
2024-06-21 12:10:00,184.72,184.92,184.65,184.73,2206.0,184.72,184.92,184.65,184.73,2206.0
2024-06-21 12:15:00,184.72,184.83,184.7,184.83,1029.0,184.72,184.83,184.7,184.83,1029.0
2024-06-21 12:20:00,184.82,184.9,184.82,184.82,1704.0,184.82,184.9,184.82,184.82,1704.0
2024-06-21 12:25:00,184.78,184.79,184.54,184.6,1531.0,184.78,184.79,184.54,184.6,1531.0
2024-06-21 12:30:00,184.43,184.59,184.42,184.59,1212.0,184.43,184.59,184.42,184.59,1212.0
2024-06-21 12:35:00,184.54,184.66,184.53,184.66,876.0,184.54,184.66,184.53,184.66,876.0
2024-06-21 12:40:00,184.66,184.66,183.87,183.9,4154.0,184.66,184.66,183.87,183.9,4154.0
2024-06-21 12:45:00,183.9,184.06,183.63,183.63,1841.0,183.9,184.06,183.63,183.63,1841.0
2024-06-21 12:50:00,183.7,184.06,183.7,184.02,3403.0,183.7,184.06,183.7,184.02,3403.0
2024-06-21 12:55:00,183.97,184.05,183.88,183.96,1160.0,183.97,184.05,183.88,183.96,1160.0
2024-06-21 13:00:00,183.96,184.02,183.79,183.79,1900.0,183.96,184.02,183.79,183.79,1900.0
2024-06-21 13:05:00,183.69,183.89,183.69,183.89,1627.0,183.69,183.89,183.69,183.89,1627.0
2024-06-21 13:10:00,183.8,183.8,183.68,183.74,2726.0,183.8,183.8,183.68,183.74,2726.0
2024-06-21 13:15:00,183.81,184.0,183.81,183.9,2501.0,183.81,184.0,183.81,183.9,2501.0
2024-06-21 13:20:00,183.82,183.84,183.79,183.8,400.0,183.82,183.84,183.79,183.8,400.0
2024-06-21 13:25:00,183.73,183.88,183.64,183.88,6197.0,183.73,183.88,183.64,183.88,6197.0
2024-06-21 13:30:00,183.78,184.04,183.78,183.99,3009.0,183.78,184.04,183.78,183.99,3009.0
2024-06-21 13:35:00,184.07,184.07,183.83,183.88,1022.0,184.07,184.07,183.83,183.88,1022.0
2024-06-21 13:40:00,183.88,183.88,183.83,183.84,800.0,183.88,183.88,183.83,183.84,800.0
2024-06-21 13:45:00,183.84,183.84,183.41,183.54,1188.0,183.84,183.84,183.41,183.54,1188.0
2024-06-21 13:50:00,183.54,183.94,183.54,183.91,3282.0,183.54,183.94,183.54,183.91,3282.0
2024-06-21 13:55:00,183.86,183.96,183.8,183.93,1211.0,183.86,183.96,183.8,183.93,1211.0
2024-06-21 14:00:00,183.85,183.98,183.85,183.91,1528.0,183.85,183.98,183.85,183.91,1528.0
2024-06-21 14:05:00,183.88,183.94,183.84,183.94,785.0,183.88,183.94,183.84,183.94,785.0
2024-06-21 14:10:00,183.96,184.09,183.94,184.09,2339.0,183.96,184.09,183.94,184.09,2339.0
2024-06-21 14:15:00,184.03,184.08,183.96,183.96,811.0,184.03,184.08,183.96,183.96,811.0
2024-06-21 14:20:00,183.98,183.99,183.47,183.47,2993.0,183.98,183.99,183.47,183.47,2993.0
2024-06-21 14:25:00,183.56,183.69,183.21,183.44,7067.0,183.56,183.69,183.21,183.44,7067.0
2024-06-21 14:30:00,183.36,183.65,183.26,183.58,1403.0,183.36,183.65,183.26,183.58,1403.0
2024-06-21 14:35:00,183.66,183.66,183.37,183.55,2000.0,183.66,183.66,183.37,183.55,2000.0
2024-06-21 14:40:00,183.62,183.93,183.5,183.93,2762.0,183.62,183.93,183.5,183.93,2762.0
2024-06-21 14:45:00,184.04,184.12,183.95,184.12,2445.0,184.04,184.12,183.95,184.12,2445.0
2024-06-21 14:50:00,184.2,184.28,184.12,184.2,3123.0,184.2,184.28,184.12,184.2,3123.0
2024-06-21 14:55:00,184.19,184.19,184.03,184.03,1031.0,184.19,184.19,184.03,184.03,1031.0
2024-06-21 15:00:00,184.04,184.06,183.89,184.02,1206.0,184.04,184.06,183.89,184.02,1206.0
2024-06-21 15:05:00,184.05,184.14,184.02,184.02,1231.0,184.05,184.14,184.02,184.02,1231.0
2024-06-21 15:10:00,184.12,184.15,183.87,183.87,1901.0,184.12,184.15,183.87,183.87,1901.0
2024-06-21 15:15:00,183.92,183.94,183.55,183.93,3308.0,183.92,183.94,183.55,183.93,3308.0
2024-06-21 15:20:00,183.89,183.91,183.76,183.87,966.0,183.89,183.91,183.76,183.87,966.0
2024-06-21 15:25:00,183.85,183.86,183.79,183.86,755.0,183.85,183.86,183.79,183.86,755.0
2024-06-21 15:30:00,183.86,183.99,183.72,183.72,3961.0,183.86,183.99,183.72,183.72,3961.0
2024-06-21 15:35:00,183.72,184.03,183.72,184.03,3255.0,183.72,184.03,183.72,184.03,3255.0
2024-06-21 15:40:00,183.97,184.11,183.91,183.94,5811.0,183.97,184.11,183.91,183.94,5811.0
2024-06-21 15:45:00,184.01,184.17,183.8,183.89,5251.0,184.01,184.17,183.8,183.89,5251.0
2024-06-21 15:50:00,183.92,184.85,183.92,184.78,10121.0,183.92,184.85,183.92,184.78,10121.0
2024-06-21 15:55:00,184.85,185.22,184.84,184.93,51281.0,184.85,185.22,184.84,184.93,51281.0
2024-06-24 09:30:00,184.68,186.64,184.68,186.0,14371.0,184.68,186.64,184.68,186.0,14371.0
2024-06-24 09:35:00,186.49,186.49,185.12,186.03,4403.0,186.49,186.49,185.12,186.03,4403.0
2024-06-24 09:40:00,186.03,186.21,185.37,185.54,7032.0,186.03,186.21,185.37,185.54,7032.0
2024-06-24 09:45:00,185.9,186.15,185.38,186.07,9565.0,185.9,186.15,185.38,186.07,9565.0
2024-06-24 09:50:00,185.61,185.97,185.46,185.81,1200.0,185.61,185.97,185.46,185.81,1200.0
2024-06-24 09:55:00,185.86,185.88,185.43,185.64,5596.0,185.86,185.88,185.43,185.64,5596.0
2024-06-24 10:00:00,185.81,186.36,185.75,186.24,4054.0,185.81,186.36,185.75,186.24,4054.0
2024-06-24 10:05:00,186.52,186.86,186.38,186.59,1241.0,186.52,186.86,186.38,186.59,1241.0
2024-06-24 10:10:00,186.66,186.86,186.29,186.83,4395.0,186.66,186.86,186.29,186.83,4395.0
2024-06-24 10:15:00,186.68,187.0,186.48,186.75,2682.0,186.68,187.0,186.48,186.75,2682.0
2024-06-24 10:20:00,186.76,187.01,186.52,186.82,3902.0,186.76,187.01,186.52,186.82,3902.0
2024-06-24 10:25:00,186.77,186.77,186.04,186.1,1596.0,186.77,186.77,186.04,186.1,1596.0
2024-06-24 10:30:00,186.22,186.65,186.22,186.53,2255.0,186.22,186.65,186.22,186.53,2255.0
2024-06-24 10:35:00,186.61,187.02,186.53,187.02,3004.0,186.61,187.02,186.53,187.02,3004.0
2024-06-24 10:40:00,187.09,187.09,186.63,186.87,4929.0,187.09,187.09,186.63,186.87,4929.0
2024-06-24 10:45:00,186.7,186.7,186.11,186.68,3873.0,186.7,186.7,186.11,186.68,3873.0
2024-06-24 10:50:00,186.49,186.69,186.28,186.39,1988.0,186.49,186.69,186.28,186.39,1988.0
2024-06-24 10:55:00,186.57,187.12,186.57,187.03,4681.0,186.57,187.12,186.57,187.03,4681.0
2024-06-24 11:00:00,187.11,187.11,186.88,186.99,3406.0,187.11,187.11,186.88,186.99,3406.0
2024-06-24 11:05:00,187.05,187.05,186.98,186.99,400.0,187.05,187.05,186.98,186.99,400.0
2024-06-24 11:10:00,187.0,187.13,186.96,186.98,1966.0,187.0,187.13,186.96,186.98,1966.0
2024-06-24 11:15:00,187.0,187.03,186.92,186.98,3921.0,187.0,187.03,186.92,186.98,3921.0
2024-06-24 11:20:00,186.98,187.09,186.88,187.03,5534.0,186.98,187.09,186.88,187.03,5534.0
2024-06-24 11:25:00,186.95,187.03,186.88,186.99,3523.0,186.95,187.03,186.88,186.99,3523.0
2024-06-24 11:30:00,186.9,187.07,186.67,186.78,6167.0,186.9,187.07,186.67,186.78,6167.0
2024-06-24 11:35:00,186.8,186.8,186.73,186.73,200.0,186.8,186.8,186.73,186.73,200.0
2024-06-24 11:40:00,186.78,187.1,186.78,186.86,9159.0,186.78,187.1,186.78,186.86,9159.0
2024-06-24 11:45:00,186.91,186.93,186.77,186.89,2594.0,186.91,186.93,186.77,186.89,2594.0
2024-06-24 11:50:00,186.84,186.99,186.84,186.94,852.0,186.84,186.99,186.84,186.94,852.0
2024-06-24 11:55:00,186.94,186.94,186.94,186.94,0.0,186.94,186.94,186.94,186.94,0.0
2024-06-24 12:00:00,187.0,187.33,186.99,187.31,5510.0,187.0,187.33,186.99,187.31,5510.0
2024-06-24 12:05:00,187.18,187.33,187.08,187.16,7811.0,187.18,187.33,187.08,187.16,7811.0
2024-06-24 12:10:00,187.16,187.28,187.15,187.25,3102.0,187.16,187.28,187.15,187.25,3102.0
2024-06-24 12:15:00,187.16,187.32,187.04,187.23,8951.0,187.16,187.32,187.04,187.23,8951.0
2024-06-24 12:20:00,187.23,187.43,187.23,187.43,852.0,187.23,187.43,187.23,187.43,852.0
2024-06-24 12:25:00,187.5,187.51,187.36,187.44,3414.0,187.5,187.51,187.36,187.44,3414.0
2024-06-24 12:30:00,187.44,187.5,187.43,187.47,2626.0,187.44,187.5,187.43,187.47,2626.0
2024-06-24 12:35:00,187.45,187.45,186.95,186.97,2423.0,187.45,187.45,186.95,186.97,2423.0
2024-06-24 12:40:00,186.8,186.83,186.6,186.66,1210.0,186.8,186.83,186.6,186.66,1210.0
2024-06-24 12:45:00,186.5,186.51,186.41,186.51,1225.0,186.5,186.51,186.41,186.51,1225.0
2024-06-24 12:50:00,186.41,186.52,186.38,186.4,2464.0,186.41,186.52,186.38,186.4,2464.0
2024-06-24 12:55:00,186.36,186.46,186.12,186.28,3107.0,186.36,186.46,186.12,186.28,3107.0
2024-06-24 13:00:00,186.31,186.32,186.19,186.19,720.0,186.31,186.32,186.19,186.19,720.0
2024-06-24 13:05:00,186.32,186.32,185.95,186.02,1934.0,186.32,186.32,185.95,186.02,1934.0
2024-06-24 13:10:00,185.97,186.01,185.9,185.95,1407.0,185.97,186.01,185.9,185.95,1407.0
2024-06-24 13:15:00,186.02,186.13,186.01,186.13,987.0,186.02,186.13,186.01,186.13,987.0
2024-06-24 13:20:00,185.91,185.91,185.67,185.67,2196.0,185.91,185.91,185.67,185.67,2196.0
2024-06-24 13:25:00,185.5,185.73,185.45,185.65,2979.0,185.5,185.73,185.45,185.65,2979.0
2024-06-24 13:30:00,185.7,185.7,185.36,185.36,904.0,185.7,185.7,185.36,185.36,904.0
2024-06-24 13:35:00,185.42,185.8,185.41,185.8,1512.0,185.42,185.8,185.41,185.8,1512.0
2024-06-24 13:40:00,185.72,185.88,185.64,185.88,2871.0,185.72,185.88,185.64,185.88,2871.0
2024-06-24 13:45:00,185.87,185.97,185.57,185.57,2864.0,185.87,185.97,185.57,185.57,2864.0
2024-06-24 13:50:00,185.56,185.93,185.55,185.86,4629.0,185.56,185.93,185.55,185.86,4629.0
2024-06-24 13:55:00,185.74,186.0,185.74,185.96,2424.0,185.74,186.0,185.74,185.96,2424.0
2024-06-24 14:00:00,186.03,186.03,185.73,185.73,2677.0,186.03,186.03,185.73,185.73,2677.0
2024-06-24 14:05:00,185.86,185.95,185.83,185.95,911.0,185.86,185.95,185.83,185.95,911.0
2024-06-24 14:10:00,185.88,185.88,185.7,185.71,1822.0,185.88,185.88,185.7,185.71,1822.0
2024-06-24 14:15:00,185.67,185.97,185.66,185.89,5149.0,185.67,185.97,185.66,185.89,5149.0
2024-06-24 14:20:00,185.95,186.0,185.82,185.84,4804.0,185.95,186.0,185.82,185.84,4804.0
2024-06-24 14:25:00,185.78,185.86,185.74,185.81,1906.0,185.78,185.86,185.74,185.81,1906.0
2024-06-24 14:30:00,185.71,185.72,185.54,185.54,1548.0,185.71,185.72,185.54,185.54,1548.0
2024-06-24 14:35:00,185.62,185.66,185.44,185.58,3567.0,185.62,185.66,185.44,185.58,3567.0
2024-06-24 14:40:00,185.53,185.71,185.52,185.52,2354.0,185.53,185.71,185.52,185.52,2354.0
2024-06-24 14:45:00,185.55,185.72,185.55,185.7,1621.0,185.55,185.72,185.55,185.7,1621.0
2024-06-24 14:50:00,185.71,185.73,185.63,185.71,1864.0,185.71,185.73,185.63,185.71,1864.0
2024-06-24 14:55:00,185.63,185.63,185.5,185.55,1210.0,185.63,185.63,185.5,185.55,1210.0
2024-06-24 15:00:00,185.5,185.67,185.5,185.67,2298.0,185.5,185.67,185.5,185.67,2298.0
2024-06-24 15:05:00,185.67,185.72,185.62,185.63,1930.0,185.67,185.72,185.62,185.63,1930.0
2024-06-24 15:10:00,185.58,185.59,185.46,185.47,1684.0,185.58,185.59,185.46,185.47,1684.0
2024-06-24 15:15:00,185.45,185.5,185.42,185.46,2142.0,185.45,185.5,185.42,185.46,2142.0
2024-06-24 15:20:00,185.4,185.7,185.37,185.66,5620.0,185.4,185.7,185.37,185.66,5620.0
2024-06-24 15:25:00,185.61,185.92,185.49,185.89,13315.0,185.61,185.92,185.49,185.89,13315.0
2024-06-24 15:30:00,185.92,186.35,185.92,186.35,13450.0,185.92,186.35,185.92,186.35,13450.0
2024-06-24 15:35:00,186.33,186.4,186.24,186.34,2880.0,186.33,186.4,186.24,186.34,2880.0
2024-06-24 15:40:00,186.39,186.62,186.32,186.42,10227.0,186.39,186.62,186.32,186.42,10227.0
2024-06-24 15:45:00,186.37,186.5,186.24,186.45,13922.0,186.37,186.5,186.24,186.45,13922.0
2024-06-24 15:50:00,186.48,186.65,186.22,186.37,19157.0,186.48,186.65,186.22,186.37,19157.0
2024-06-24 15:55:00,186.4,186.78,186.14,186.65,64883.0,186.4,186.78,186.14,186.65,64883.0
2024-06-25 09:30:00,186.44,186.86,186.17,186.25,12951.0,186.44,186.86,186.17,186.25,12951.0
2024-06-25 09:35:00,186.31,186.95,186.26,186.95,5332.0,186.31,186.95,186.26,186.95,5332.0
2024-06-25 09:40:00,186.67,186.67,186.2,186.24,5207.0,186.67,186.67,186.2,186.24,5207.0
2024-06-25 09:45:00,186.12,186.42,185.87,186.24,7286.0,186.12,186.42,185.87,186.24,7286.0
2024-06-25 09:50:00,186.39,186.5,186.22,186.37,1712.0,186.39,186.5,186.22,186.37,1712.0
2024-06-25 09:55:00,186.24,186.37,185.75,185.99,3917.0,186.24,186.37,185.75,185.99,3917.0
2024-06-25 10:00:00,186.28,186.32,185.95,186.06,7300.0,186.28,186.32,185.95,186.06,7300.0
2024-06-25 10:05:00,185.89,186.38,185.76,186.28,6976.0,185.89,186.38,185.76,186.28,6976.0
2024-06-25 10:10:00,186.28,186.54,186.27,186.41,3278.0,186.28,186.54,186.27,186.41,3278.0
2024-06-25 10:15:00,186.47,186.47,186.11,186.11,3632.0,186.47,186.47,186.11,186.11,3632.0
2024-06-25 10:20:00,186.09,186.09,185.92,186.0,1915.0,186.09,186.09,185.92,186.0,1915.0
2024-06-25 10:25:00,186.02,186.17,185.95,186.14,1941.0,186.02,186.17,185.95,186.14,1941.0
2024-06-25 10:30:00,186.15,186.4,186.03,186.4,3284.0,186.15,186.4,186.03,186.4,3284.0
2024-06-25 10:35:00,186.34,186.64,186.31,186.39,2996.0,186.34,186.64,186.31,186.39,2996.0
2024-06-25 10:40:00,186.35,186.45,186.29,186.37,5215.0,186.35,186.45,186.29,186.37,5215.0
2024-06-25 10:45:00,186.4,186.49,186.36,186.37,1523.0,186.4,186.49,186.36,186.37,1523.0
2024-06-25 10:50:00,186.44,186.5,186.34,186.34,4439.0,186.44,186.5,186.34,186.34,4439.0
2024-06-25 10:55:00,186.32,186.5,186.32,186.38,1328.0,186.32,186.5,186.32,186.38,1328.0
2024-06-25 11:00:00,186.35,186.54,186.18,186.18,4646.0,186.35,186.54,186.18,186.18,4646.0
2024-06-25 11:05:00,186.09,186.09,185.61,186.04,52081.0,186.09,186.09,185.61,186.04,52081.0
2024-06-25 11:10:00,186.09,186.39,186.09,186.29,5952.0,186.09,186.39,186.09,186.29,5952.0
2024-06-25 11:15:00,186.25,186.35,186.13,186.24,1574.0,186.25,186.35,186.13,186.24,1574.0
2024-06-25 11:20:00,186.36,186.37,186.09,186.25,7501.0,186.36,186.37,186.09,186.25,7501.0
2024-06-25 11:25:00,186.25,186.3,186.14,186.28,6707.0,186.25,186.3,186.14,186.28,6707.0
2024-06-25 11:30:00,186.17,186.25,185.76,185.77,4159.0,186.17,186.25,185.76,185.77,4159.0
2024-06-25 11:35:00,185.75,185.99,185.73,185.73,2181.0,185.75,185.99,185.73,185.73,2181.0
2024-06-25 11:40:00,185.71,185.84,185.65,185.69,6795.0,185.71,185.84,185.65,185.69,6795.0
2024-06-25 11:45:00,185.67,185.85,185.67,185.8,2104.0,185.67,185.85,185.67,185.8,2104.0
2024-06-25 11:50:00,185.74,185.86,185.66,185.73,2299.0,185.74,185.86,185.66,185.73,2299.0
2024-06-25 11:55:00,185.72,185.78,185.57,185.59,3572.0,185.72,185.78,185.57,185.59,3572.0
2024-06-25 12:00:00,185.46,185.48,185.14,185.22,2490.0,185.46,185.48,185.14,185.22,2490.0
2024-06-25 12:05:00,185.12,185.12,185.01,185.01,200.0,185.12,185.12,185.01,185.01,200.0
2024-06-25 12:10:00,185.17,185.18,185.04,185.13,1163.0,185.17,185.18,185.04,185.13,1163.0
2024-06-25 12:15:00,185.11,185.15,185.05,185.14,900.0,185.11,185.15,185.05,185.14,900.0
2024-06-25 12:20:00,185.1,185.1,184.51,184.9,21194.0,185.1,185.1,184.51,184.9,21194.0
2024-06-25 12:25:00,184.99,185.06,184.89,184.94,1229.0,184.99,185.06,184.89,184.94,1229.0
2024-06-25 12:30:00,184.94,185.03,184.74,184.75,2671.0,184.94,185.03,184.74,184.75,2671.0
2024-06-25 12:35:00,184.74,184.74,184.47,184.48,1200.0,184.74,184.74,184.47,184.48,1200.0
2024-06-25 12:40:00,184.43,184.58,184.28,184.53,4945.0,184.43,184.58,184.28,184.53,4945.0
2024-06-25 12:45:00,184.4,184.57,184.4,184.57,1808.0,184.4,184.57,184.4,184.57,1808.0
2024-06-25 12:50:00,184.63,184.66,184.41,184.42,1046.0,184.63,184.66,184.41,184.42,1046.0
2024-06-25 12:55:00,184.42,184.42,184.24,184.24,608.0,184.42,184.42,184.24,184.24,608.0
2024-06-25 13:00:00,184.13,184.2,184.0,184.0,1806.0,184.13,184.2,184.0,184.0,1806.0
2024-06-25 13:05:00,184.14,184.3,184.03,184.25,3919.0,184.14,184.3,184.03,184.25,3919.0
2024-06-25 13:10:00,184.3,184.48,184.16,184.48,778.0,184.3,184.48,184.16,184.48,778.0
2024-06-25 13:15:00,184.31,184.33,184.22,184.31,806.0,184.31,184.33,184.22,184.31,806.0
2024-06-25 13:20:00,184.38,184.41,184.28,184.41,908.0,184.38,184.41,184.28,184.41,908.0
2024-06-25 13:25:00,184.38,184.55,184.38,184.55,1871.0,184.38,184.55,184.38,184.55,1871.0
2024-06-25 13:30:00,184.58,184.58,184.49,184.56,1328.0,184.58,184.58,184.49,184.56,1328.0
2024-06-25 13:35:00,184.64,184.78,184.64,184.68,1627.0,184.64,184.78,184.64,184.68,1627.0
2024-06-25 13:40:00,184.72,184.72,184.49,184.62,1202.0,184.72,184.72,184.49,184.62,1202.0
2024-06-25 13:45:00,184.71,184.73,184.65,184.68,965.0,184.71,184.73,184.65,184.68,965.0
2024-06-25 13:50:00,184.63,184.8,184.63,184.78,1795.0,184.63,184.8,184.63,184.78,1795.0
2024-06-25 13:55:00,184.85,185.09,184.72,185.09,5067.0,184.85,185.09,184.72,185.09,5067.0
2024-06-25 14:00:00,185.18,185.35,185.0,185.34,1468.0,185.18,185.35,185.0,185.34,1468.0
2024-06-25 14:05:00,185.28,185.3,185.21,185.21,2569.0,185.28,185.3,185.21,185.21,2569.0
2024-06-25 14:10:00,185.42,185.42,185.15,185.24,7918.0,185.42,185.42,185.15,185.24,7918.0
2024-06-25 14:15:00,185.23,185.29,185.19,185.25,1709.0,185.23,185.29,185.19,185.25,1709.0
2024-06-25 14:20:00,185.22,185.3,185.16,185.28,3698.0,185.22,185.3,185.16,185.28,3698.0
2024-06-25 14:25:00,185.3,185.31,185.22,185.24,2823.0,185.3,185.31,185.22,185.24,2823.0
2024-06-25 14:30:00,185.24,185.33,185.13,185.13,1767.0,185.24,185.33,185.13,185.13,1767.0
2024-06-25 14:35:00,185.07,185.18,184.98,185.18,1856.0,185.07,185.18,184.98,185.18,1856.0
2024-06-25 14:40:00,185.22,185.47,185.22,185.42,1688.0,185.22,185.47,185.22,185.42,1688.0
2024-06-25 14:45:00,185.34,185.34,185.24,185.3,1571.0,185.34,185.34,185.24,185.3,1571.0
2024-06-25 14:50:00,185.32,185.32,185.23,185.25,775.0,185.32,185.32,185.23,185.25,775.0
2024-06-25 14:55:00,185.37,185.44,185.33,185.33,1814.0,185.37,185.44,185.33,185.33,1814.0
2024-06-25 15:00:00,185.36,185.39,185.27,185.31,1874.0,185.36,185.39,185.27,185.31,1874.0
2024-06-25 15:05:00,185.31,185.37,185.15,185.25,4185.0,185.31,185.37,185.15,185.25,4185.0
2024-06-25 15:10:00,185.25,185.32,185.21,185.32,2243.0,185.25,185.32,185.21,185.32,2243.0
2024-06-25 15:15:00,185.31,185.39,185.25,185.28,1675.0,185.31,185.39,185.25,185.28,1675.0
2024-06-25 15:20:00,185.27,185.37,185.27,185.31,1415.0,185.27,185.37,185.27,185.31,1415.0
2024-06-25 15:25:00,185.34,185.34,185.27,185.32,600.0,185.34,185.34,185.27,185.32,600.0
2024-06-25 15:30:00,185.31,185.41,185.26,185.41,4349.0,185.31,185.41,185.26,185.41,4349.0
2024-06-25 15:35:00,185.36,185.42,185.12,185.23,3340.0,185.36,185.42,185.12,185.23,3340.0
2024-06-25 15:40:00,185.21,185.38,185.2,185.33,5430.0,185.21,185.38,185.2,185.33,5430.0
2024-06-25 15:45:00,185.32,185.38,185.26,185.35,5692.0,185.32,185.38,185.26,185.35,5692.0
2024-06-25 15:50:00,185.41,185.6,185.41,185.48,6594.0,185.41,185.6,185.41,185.48,6594.0
2024-06-25 15:55:00,185.45,186.34,185.44,186.25,83541.0,185.45,186.34,185.44,186.25,83541.0
2024-06-26 09:30:00,187.8,187.92,186.8,187.25,24670.0,187.8,187.92,186.8,187.25,24670.0
2024-06-26 09:35:00,187.31,187.75,186.11,186.52,2540.0,187.31,187.75,186.11,186.52,2540.0
2024-06-26 09:40:00,186.71,186.8,186.24,186.38,3345.0,186.71,186.8,186.24,186.38,3345.0
2024-06-26 09:45:00,186.38,186.48,186.22,186.48,1606.0,186.38,186.48,186.22,186.48,1606.0
2024-06-26 09:50:00,186.35,186.94,186.2,186.25,5804.0,186.35,186.94,186.2,186.25,5804.0
2024-06-26 09:55:00,186.52,186.52,186.15,186.4,3176.0,186.52,186.52,186.15,186.4,3176.0
2024-06-26 10:00:00,186.38,186.38,185.59,185.59,2688.0,186.38,186.38,185.59,185.59,2688.0
2024-06-26 10:05:00,185.5,185.61,184.5,184.68,2800.0,185.5,185.61,184.5,184.68,2800.0
2024-06-26 10:10:00,184.67,184.68,184.39,184.48,5201.0,184.67,184.68,184.39,184.48,5201.0
2024-06-26 10:15:00,184.56,185.34,184.48,185.34,7552.0,184.56,185.34,184.48,185.34,7552.0
2024-06-26 10:20:00,185.64,185.69,185.11,185.16,8694.0,185.64,185.69,185.11,185.16,8694.0
2024-06-26 10:25:00,185.06,185.49,184.59,184.59,5578.0,185.06,185.49,184.59,184.59,5578.0
2024-06-26 10:30:00,184.6,184.71,184.2,184.41,9286.0,184.6,184.71,184.2,184.41,9286.0
2024-06-26 10:35:00,184.38,184.6,184.23,184.32,7459.0,184.38,184.6,184.23,184.32,7459.0
2024-06-26 10:40:00,184.2,184.29,183.97,184.2,20108.0,184.2,184.29,183.97,184.2,20108.0
2024-06-26 10:45:00,183.94,185.06,183.93,184.93,3701.0,183.94,185.06,183.93,184.93,3701.0
2024-06-26 10:50:00,185.09,185.25,184.76,184.88,2367.0,185.09,185.25,184.76,184.88,2367.0
2024-06-26 10:55:00,185.03,185.27,184.94,185.12,15421.0,185.03,185.27,184.94,185.12,15421.0
2024-06-26 11:00:00,185.26,185.26,185.1,185.21,720.0,185.26,185.26,185.1,185.21,720.0
2024-06-26 11:05:00,185.31,185.31,185.2,185.2,700.0,185.31,185.31,185.2,185.2,700.0
2024-06-26 11:10:00,185.24,185.24,184.72,184.8,1742.0,185.24,185.24,184.72,184.8,1742.0
2024-06-26 11:15:00,184.84,185.08,184.83,185.07,1371.0,184.84,185.08,184.83,185.07,1371.0
2024-06-26 11:20:00,185.09,185.31,185.09,185.27,1343.0,185.09,185.31,185.09,185.27,1343.0
2024-06-26 11:25:00,185.4,185.41,185.34,185.41,600.0,185.4,185.41,185.34,185.41,600.0
2024-06-26 11:30:00,185.41,185.41,185.41,185.41,328.0,185.41,185.41,185.41,185.41,328.0
2024-06-26 11:35:00,185.44,185.65,185.41,185.6,1858.0,185.44,185.65,185.41,185.6,1858.0
2024-06-26 11:40:00,185.64,185.64,185.44,185.59,1402.0,185.64,185.64,185.44,185.59,1402.0
2024-06-26 11:45:00,185.69,185.7,185.67,185.67,400.0,185.69,185.7,185.67,185.67,400.0
2024-06-26 11:50:00,185.56,186.11,185.56,186.11,2112.0,185.56,186.11,185.56,186.11,2112.0
2024-06-26 11:55:00,186.11,186.15,186.1,186.15,775.0,186.11,186.15,186.1,186.15,775.0
2024-06-26 12:00:00,186.03,186.06,185.92,186.06,1979.0,186.03,186.06,185.92,186.06,1979.0
2024-06-26 12:05:00,185.98,186.45,185.98,186.16,8907.0,185.98,186.45,185.98,186.16,8907.0
2024-06-26 12:10:00,186.08,186.29,186.07,186.2,2835.0,186.08,186.29,186.07,186.2,2835.0
2024-06-26 12:15:00,186.16,186.2,186.03,186.04,1575.0,186.16,186.2,186.03,186.04,1575.0
2024-06-26 12:20:00,185.67,185.67,185.67,185.67,100.0,185.67,185.67,185.67,185.67,100.0
2024-06-26 12:25:00,185.67,185.79,185.56,185.72,900.0,185.67,185.79,185.56,185.72,900.0
2024-06-26 12:30:00,185.65,185.65,185.4,185.48,1115.0,185.65,185.65,185.4,185.48,1115.0
2024-06-26 12:35:00,185.55,185.71,185.29,185.39,2812.0,185.55,185.71,185.29,185.39,2812.0
2024-06-26 12:40:00,185.39,185.43,185.26,185.34,822.0,185.39,185.43,185.26,185.34,822.0
2024-06-26 12:45:00,185.44,185.53,185.44,185.52,430.0,185.44,185.53,185.44,185.52,430.0
2024-06-26 12:50:00,185.37,185.45,185.28,185.43,1310.0,185.37,185.45,185.28,185.43,1310.0
2024-06-26 12:55:00,185.44,185.51,185.33,185.4,2183.0,185.44,185.51,185.33,185.4,2183.0
2024-06-26 13:00:00,185.44,185.51,185.25,185.26,1279.0,185.44,185.51,185.25,185.26,1279.0
2024-06-26 13:05:00,185.19,185.19,185.1,185.1,719.0,185.19,185.19,185.1,185.1,719.0
2024-06-26 13:10:00,185.18,185.28,185.17,185.25,1078.0,185.18,185.28,185.17,185.25,1078.0
2024-06-26 13:15:00,185.36,185.47,185.27,185.38,1955.0,185.36,185.47,185.27,185.38,1955.0
2024-06-26 13:20:00,185.42,185.49,185.33,185.49,729.0,185.42,185.49,185.33,185.49,729.0
2024-06-26 13:25:00,185.46,185.61,185.45,185.6,700.0,185.46,185.61,185.45,185.6,700.0
2024-06-26 13:30:00,185.6,185.6,185.42,185.43,1004.0,185.6,185.6,185.42,185.43,1004.0
2024-06-26 13:35:00,185.4,185.41,185.23,185.23,500.0,185.4,185.41,185.23,185.23,500.0
2024-06-26 13:40:00,185.18,185.3,185.18,185.2,605.0,185.18,185.3,185.18,185.2,605.0
2024-06-26 13:45:00,185.33,185.33,185.31,185.31,463.0,185.33,185.33,185.31,185.31,463.0
2024-06-26 13:50:00,185.15,185.21,185.03,185.21,400.0,185.15,185.21,185.03,185.21,400.0
2024-06-26 13:55:00,185.22,185.37,185.22,185.37,300.0,185.22,185.37,185.22,185.37,300.0
2024-06-26 14:00:00,185.2,185.51,185.2,185.51,1318.0,185.2,185.51,185.2,185.51,1318.0
2024-06-26 14:05:00,185.46,185.53,185.45,185.53,1678.0,185.46,185.53,185.45,185.53,1678.0
2024-06-26 14:10:00,185.45,185.53,185.45,185.52,999.0,185.45,185.53,185.45,185.52,999.0
2024-06-26 14:15:00,185.59,185.62,185.51,185.52,2000.0,185.59,185.62,185.51,185.52,2000.0
2024-06-26 14:20:00,185.48,185.53,185.44,185.46,2527.0,185.48,185.53,185.44,185.46,2527.0
2024-06-26 14:25:00,185.46,185.68,185.41,185.5,2546.0,185.46,185.68,185.41,185.5,2546.0
2024-06-26 14:30:00,185.37,185.68,185.31,185.68,2594.0,185.37,185.68,185.31,185.68,2594.0
2024-06-26 14:35:00,185.58,185.58,185.48,185.49,500.0,185.58,185.58,185.48,185.49,500.0
2024-06-26 14:40:00,185.38,185.4,185.2,185.2,968.0,185.38,185.4,185.2,185.2,968.0
2024-06-26 14:45:00,185.39,185.51,185.34,185.51,1060.0,185.39,185.51,185.34,185.51,1060.0
2024-06-26 14:50:00,185.46,185.5,185.26,185.26,2483.0,185.46,185.5,185.26,185.26,2483.0
2024-06-26 14:55:00,185.24,185.37,185.24,185.36,1217.0,185.24,185.37,185.24,185.36,1217.0
2024-06-26 15:00:00,185.34,185.36,185.19,185.19,1000.0,185.34,185.36,185.19,185.19,1000.0
2024-06-26 15:05:00,185.12,185.15,185.08,185.12,1962.0,185.12,185.15,185.08,185.12,1962.0
2024-06-26 15:10:00,185.12,185.4,185.11,185.23,8239.0,185.12,185.4,185.11,185.23,8239.0
2024-06-26 15:15:00,185.29,185.29,185.21,185.24,991.0,185.29,185.29,185.21,185.24,991.0
2024-06-26 15:20:00,185.3,185.39,185.16,185.38,7775.0,185.3,185.39,185.16,185.38,7775.0
2024-06-26 15:25:00,185.38,185.41,185.35,185.38,4241.0,185.38,185.41,185.35,185.38,4241.0
2024-06-26 15:30:00,185.38,185.42,184.88,185.0,12791.0,185.38,185.42,184.88,185.0,12791.0
2024-06-26 15:35:00,185.0,185.54,184.99,185.1,23915.0,185.0,185.54,184.99,185.1,23915.0
2024-06-26 15:40:00,185.14,185.22,184.59,184.78,13845.0,185.14,185.22,184.59,184.78,13845.0
2024-06-26 15:45:00,184.78,184.93,184.52,184.63,4730.0,184.78,184.93,184.52,184.63,4730.0
2024-06-26 15:50:00,184.67,184.94,184.43,184.94,12508.0,184.67,184.94,184.43,184.94,12508.0
2024-06-26 15:55:00,184.85,185.02,184.17,184.2,77530.0,184.85,185.02,184.17,184.2,77530.0
2024-06-27 09:30:00,182.93,183.87,181.66,183.57,6502.0,182.93,183.87,181.66,183.57,6502.0
2024-06-27 09:35:00,182.9,182.9,182.59,182.69,319.0,182.9,182.9,182.59,182.69,319.0
2024-06-27 09:40:00,182.96,183.51,182.72,182.98,1557.0,182.96,183.51,182.72,182.98,1557.0
2024-06-27 09:45:00,183.36,184.36,183.36,184.33,1515.0,183.36,184.36,183.36,184.33,1515.0
2024-06-27 09:50:00,184.4,185.34,184.4,184.54,6005.0,184.4,185.34,184.4,184.54,6005.0
2024-06-27 09:55:00,184.59,185.37,184.36,185.37,2748.0,184.59,185.37,184.36,185.37,2748.0
2024-06-27 10:00:00,185.24,185.34,184.55,184.55,1822.0,185.24,185.34,184.55,184.55,1822.0
2024-06-27 10:05:00,184.56,184.66,184.14,184.14,11165.0,184.56,184.66,184.14,184.14,11165.0
2024-06-27 10:10:00,184.18,184.22,183.86,184.16,5410.0,184.18,184.22,183.86,184.16,5410.0
2024-06-27 10:15:00,184.13,184.46,184.0,184.45,3531.0,184.13,184.46,184.0,184.45,3531.0
2024-06-27 10:20:00,184.43,184.9,184.43,184.73,3636.0,184.43,184.9,184.43,184.73,3636.0
2024-06-27 10:25:00,184.59,184.65,184.34,184.41,9101.0,184.59,184.65,184.34,184.41,9101.0
2024-06-27 10:30:00,184.28,184.52,184.23,184.31,5525.0,184.28,184.52,184.23,184.31,5525.0
2024-06-27 10:35:00,184.35,184.7,184.2,184.56,8734.0,184.35,184.7,184.2,184.56,8734.0
2024-06-27 10:40:00,184.48,185.3,184.41,185.19,8736.0,184.48,185.3,184.41,185.19,8736.0
2024-06-27 10:45:00,185.18,185.34,184.87,184.88,1200.0,185.18,185.34,184.87,184.88,1200.0
2024-06-27 10:50:00,184.77,185.11,184.44,185.11,10877.0,184.77,185.11,184.44,185.11,10877.0
2024-06-27 10:55:00,185.0,185.04,184.88,184.88,1734.0,185.0,185.04,184.88,184.88,1734.0
2024-06-27 11:00:00,185.04,185.07,184.88,184.97,7752.0,185.04,185.07,184.88,184.97,7752.0
2024-06-27 11:05:00,184.95,185.05,184.94,185.0,3936.0,184.95,185.05,184.94,185.0,3936.0
2024-06-27 11:10:00,185.06,185.21,184.88,184.88,7334.0,185.06,185.21,184.88,184.88,7334.0
2024-06-27 11:15:00,184.98,185.03,184.92,184.99,2600.0,184.98,185.03,184.92,184.99,2600.0
2024-06-27 11:20:00,185.09,185.09,184.65,184.74,2782.0,185.09,185.09,184.65,184.74,2782.0
2024-06-27 11:25:00,184.81,185.0,184.71,184.81,7831.0,184.81,185.0,184.71,184.81,7831.0
2024-06-27 11:30:00,184.81,185.05,184.73,184.79,6483.0,184.81,185.05,184.73,184.79,6483.0
2024-06-27 11:35:00,184.72,184.83,184.56,184.62,500.0,184.72,184.83,184.56,184.62,500.0
2024-06-27 11:40:00,184.78,184.82,184.59,184.59,2901.0,184.78,184.82,184.59,184.59,2901.0
2024-06-27 11:45:00,184.67,184.75,184.59,184.71,4919.0,184.67,184.75,184.59,184.71,4919.0
2024-06-27 11:50:00,184.73,185.07,184.63,184.98,10555.0,184.73,185.07,184.63,184.98,10555.0
2024-06-27 11:55:00,185.06,185.17,185.01,185.17,4008.0,185.06,185.17,185.01,185.17,4008.0
2024-06-27 12:00:00,185.16,185.22,185.04,185.12,1637.0,185.16,185.22,185.04,185.12,1637.0
2024-06-27 12:05:00,185.02,185.2,184.95,185.0,4871.0,185.02,185.2,184.95,185.0,4871.0
2024-06-27 12:10:00,185.19,185.44,185.05,185.4,5646.0,185.19,185.44,185.05,185.4,5646.0
2024-06-27 12:15:00,185.43,185.59,185.4,185.45,4041.0,185.43,185.59,185.4,185.45,4041.0
2024-06-27 12:20:00,185.48,185.59,185.42,185.53,4044.0,185.48,185.59,185.42,185.53,4044.0
2024-06-27 12:25:00,185.49,185.49,185.18,185.45,2395.0,185.49,185.49,185.18,185.45,2395.0
2024-06-27 12:30:00,185.42,185.46,185.34,185.46,4377.0,185.42,185.46,185.34,185.46,4377.0
2024-06-27 12:35:00,185.5,185.51,185.38,185.47,2838.0,185.5,185.51,185.38,185.47,2838.0
2024-06-27 12:40:00,185.41,185.41,185.22,185.27,5931.0,185.41,185.41,185.22,185.27,5931.0
2024-06-27 12:45:00,185.38,185.52,185.24,185.28,14226.0,185.38,185.52,185.24,185.28,14226.0
2024-06-27 12:50:00,185.28,185.46,185.14,185.36,14716.0,185.28,185.46,185.14,185.36,14716.0
2024-06-27 12:55:00,185.38,185.42,185.2,185.2,4455.0,185.38,185.42,185.2,185.2,4455.0
2024-06-27 13:00:00,185.18,185.42,185.18,185.38,9953.0,185.18,185.42,185.18,185.38,9953.0
2024-06-27 13:05:00,185.34,185.47,185.3,185.31,6658.0,185.34,185.47,185.3,185.31,6658.0
2024-06-27 13:10:00,185.28,185.43,185.2,185.41,23467.0,185.28,185.43,185.2,185.41,23467.0
2024-06-27 13:15:00,185.34,185.41,185.3,185.36,2500.0,185.34,185.41,185.3,185.36,2500.0
2024-06-27 13:20:00,185.36,185.37,185.15,185.15,14361.0,185.36,185.37,185.15,185.15,14361.0
2024-06-27 13:25:00,185.15,185.82,185.11,185.82,77458.0,185.15,185.82,185.11,185.82,77458.0
2024-06-27 13:30:00,185.97,186.29,185.89,185.99,5994.0,185.97,186.29,185.89,185.99,5994.0
2024-06-27 13:35:00,185.9,186.01,185.77,185.77,2005.0,185.9,186.01,185.77,185.77,2005.0
2024-06-27 13:40:00,185.79,186.17,185.79,186.17,1238.0,185.79,186.17,185.79,186.17,1238.0
2024-06-27 13:45:00,186.21,186.39,186.19,186.19,2741.0,186.21,186.39,186.19,186.19,2741.0
2024-06-27 13:50:00,186.39,186.44,186.29,186.44,794.0,186.39,186.44,186.29,186.44,794.0
2024-06-27 13:55:00,186.35,186.4,186.16,186.16,1954.0,186.35,186.4,186.16,186.16,1954.0
2024-06-27 14:00:00,186.14,186.2,185.78,185.86,1599.0,186.14,186.2,185.78,185.86,1599.0
2024-06-27 14:05:00,185.77,185.81,185.57,185.71,6652.0,185.77,185.81,185.57,185.71,6652.0
2024-06-27 14:10:00,185.64,185.7,185.54,185.59,2760.0,185.64,185.7,185.54,185.59,2760.0
2024-06-27 14:15:00,185.55,185.65,185.42,185.65,35172.0,185.55,185.65,185.42,185.65,35172.0
2024-06-27 14:20:00,185.68,185.73,185.39,185.54,2431.0,185.68,185.73,185.39,185.54,2431.0
2024-06-27 14:25:00,185.56,185.56,185.42,185.49,1005.0,185.56,185.56,185.42,185.49,1005.0
2024-06-27 14:30:00,185.49,185.56,185.42,185.42,2791.0,185.49,185.56,185.42,185.42,2791.0
2024-06-27 14:35:00,185.48,185.56,185.38,185.47,2814.0,185.48,185.56,185.38,185.47,2814.0
2024-06-27 14:40:00,185.43,185.47,185.41,185.41,752.0,185.43,185.47,185.41,185.41,752.0
2024-06-27 14:45:00,185.38,185.45,185.3,185.42,2728.0,185.38,185.45,185.3,185.42,2728.0
2024-06-27 14:50:00,185.45,185.45,185.02,185.02,3441.0,185.45,185.45,185.02,185.02,3441.0
2024-06-27 14:55:00,184.97,184.97,184.54,184.84,15374.0,184.97,184.97,184.54,184.84,15374.0
2024-06-27 15:00:00,184.92,185.42,184.92,185.14,3637.0,184.92,185.42,184.92,185.14,3637.0
2024-06-27 15:05:00,185.34,185.35,185.25,185.27,1241.0,185.34,185.35,185.25,185.27,1241.0
2024-06-27 15:10:00,185.34,185.46,185.33,185.39,2217.0,185.34,185.46,185.33,185.39,2217.0
2024-06-27 15:15:00,185.42,185.42,185.27,185.33,1773.0,185.42,185.42,185.27,185.33,1773.0
2024-06-27 15:20:00,185.29,185.44,185.24,185.42,2461.0,185.29,185.44,185.24,185.42,2461.0
2024-06-27 15:25:00,185.4,185.53,185.37,185.44,2222.0,185.4,185.53,185.37,185.44,2222.0
2024-06-27 15:30:00,185.42,185.5,185.3,185.49,4227.0,185.42,185.5,185.3,185.49,4227.0
2024-06-27 15:35:00,185.5,185.52,185.29,185.3,14328.0,185.5,185.52,185.29,185.3,14328.0
2024-06-27 15:40:00,185.17,185.39,185.17,185.26,5609.0,185.17,185.39,185.17,185.26,5609.0
2024-06-27 15:45:00,185.26,185.79,185.23,185.59,38123.0,185.26,185.79,185.23,185.59,38123.0
2024-06-27 15:50:00,185.58,185.74,185.23,185.31,25154.0,185.58,185.74,185.23,185.31,25154.0
2024-06-27 15:55:00,185.38,185.42,185.03,185.04,75176.0,185.38,185.42,185.03,185.04,75176.0
2024-06-28 09:30:00,185.67,187.17,185.67,186.86,15686.0,185.67,187.17,185.67,186.86,15686.0
2024-06-28 09:35:00,186.81,186.81,186.19,186.48,3053.0,186.81,186.81,186.19,186.48,3053.0
2024-06-28 09:40:00,186.1,186.67,185.39,185.61,8505.0,186.1,186.67,185.39,185.61,8505.0
2024-06-28 09:45:00,185.65,185.73,185.22,185.22,15674.0,185.65,185.73,185.22,185.22,15674.0
2024-06-28 09:50:00,185.52,185.83,185.29,185.49,9194.0,185.52,185.83,185.29,185.49,9194.0
2024-06-28 09:55:00,185.52,185.52,184.87,185.09,2235.0,185.52,185.52,184.87,185.09,2235.0
2024-06-28 10:00:00,185.02,185.25,184.87,185.0,2338.0,185.02,185.25,184.87,185.0,2338.0
2024-06-28 10:05:00,185.36,185.7,185.27,185.34,6178.0,185.36,185.7,185.27,185.34,6178.0
2024-06-28 10:10:00,185.66,185.66,185.27,185.35,1600.0,185.66,185.66,185.27,185.35,1600.0
2024-06-28 10:15:00,185.42,185.48,185.08,185.08,7143.0,185.42,185.48,185.08,185.08,7143.0
2024-06-28 10:20:00,185.18,185.32,185.13,185.13,2901.0,185.18,185.32,185.13,185.13,2901.0
2024-06-28 10:25:00,185.17,185.17,184.82,184.92,1100.0,185.17,185.17,184.82,184.92,1100.0
2024-06-28 10:30:00,184.8,185.27,184.8,185.14,3889.0,184.8,185.27,184.8,185.14,3889.0
2024-06-28 10:35:00,185.27,185.27,185.01,185.2,1285.0,185.27,185.27,185.01,185.2,1285.0
2024-06-28 10:40:00,185.09,185.17,184.88,185.17,1275.0,185.09,185.17,184.88,185.17,1275.0
2024-06-28 10:45:00,185.06,185.09,184.88,185.02,2300.0,185.06,185.09,184.88,185.02,2300.0
2024-06-28 10:50:00,184.96,185.3,184.95,185.21,2941.0,184.96,185.3,184.95,185.21,2941.0
2024-06-28 10:55:00,185.3,185.32,185.04,185.27,4696.0,185.3,185.32,185.04,185.27,4696.0
2024-06-28 11:00:00,185.25,185.32,184.99,184.99,4302.0,185.25,185.32,184.99,184.99,4302.0
2024-06-28 11:05:00,185.09,185.1,185.05,185.05,600.0,185.09,185.1,185.05,185.05,600.0
2024-06-28 11:10:00,185.09,185.2,184.85,184.87,3135.0,185.09,185.2,184.85,184.87,3135.0
2024-06-28 11:15:00,184.9,185.0,184.87,184.93,1104.0,184.9,185.0,184.87,184.93,1104.0
2024-06-28 11:20:00,185.0,185.02,184.86,184.86,2300.0,185.0,185.02,184.86,184.86,2300.0
2024-06-28 11:25:00,184.85,185.0,184.8,184.92,2399.0,184.85,185.0,184.8,184.92,2399.0
2024-06-28 11:30:00,184.96,184.96,184.79,184.89,1100.0,184.96,184.96,184.79,184.89,1100.0
2024-06-28 11:35:00,184.86,184.98,184.45,184.58,3710.0,184.86,184.98,184.45,184.58,3710.0
2024-06-28 11:40:00,184.71,184.71,184.44,184.56,1848.0,184.71,184.71,184.44,184.56,1848.0
2024-06-28 11:45:00,184.56,184.66,184.45,184.65,889.0,184.56,184.66,184.45,184.65,889.0
2024-06-28 11:50:00,184.55,184.95,184.55,184.78,5115.0,184.55,184.95,184.55,184.78,5115.0
2024-06-28 11:55:00,184.73,185.01,184.73,184.94,1951.0,184.73,185.01,184.73,184.94,1951.0
2024-06-28 12:00:00,184.98,184.98,184.77,184.77,465.0,184.98,184.98,184.77,184.77,465.0
2024-06-28 12:05:00,184.94,184.94,184.62,184.62,1507.0,184.94,184.94,184.62,184.62,1507.0
2024-06-28 12:10:00,184.63,184.63,184.36,184.52,1588.0,184.63,184.63,184.36,184.52,1588.0
2024-06-28 12:15:00,184.48,184.61,184.36,184.61,1200.0,184.48,184.61,184.36,184.61,1200.0
2024-06-28 12:20:00,184.65,184.96,184.62,184.7,1345.0,184.65,184.96,184.62,184.7,1345.0
2024-06-28 12:25:00,184.68,185.03,184.68,185.03,800.0,184.68,185.03,184.68,185.03,800.0
2024-06-28 12:30:00,185.0,185.04,184.88,184.88,1410.0,185.0,185.04,184.88,184.88,1410.0
2024-06-28 12:35:00,184.75,184.75,184.55,184.62,2478.0,184.75,184.75,184.55,184.62,2478.0
2024-06-28 12:40:00,184.54,184.62,184.52,184.62,1063.0,184.54,184.62,184.52,184.62,1063.0
2024-06-28 12:45:00,184.6,184.6,184.42,184.42,700.0,184.6,184.6,184.42,184.42,700.0
2024-06-28 12:50:00,184.44,184.59,184.44,184.5,491.0,184.44,184.59,184.44,184.5,491.0
2024-06-28 12:55:00,184.53,184.53,184.35,184.41,1281.0,184.53,184.53,184.35,184.41,1281.0
2024-06-28 13:00:00,184.32,184.33,184.18,184.26,624.0,184.32,184.33,184.18,184.26,624.0
2024-06-28 13:05:00,184.09,184.25,184.02,184.02,4149.0,184.09,184.25,184.02,184.02,4149.0
2024-06-28 13:10:00,184.18,184.18,184.04,184.06,929.0,184.18,184.18,184.04,184.06,929.0
2024-06-28 13:15:00,184.06,184.46,184.0,184.36,18430.0,184.06,184.46,184.0,184.36,18430.0
2024-06-28 13:20:00,184.4,184.52,184.36,184.36,4019.0,184.4,184.52,184.36,184.36,4019.0
2024-06-28 13:25:00,184.3,184.3,183.83,183.85,3752.0,184.3,184.3,183.83,183.85,3752.0
2024-06-28 13:30:00,183.75,183.76,183.6,183.73,1365.0,183.75,183.76,183.6,183.73,1365.0
2024-06-28 13:35:00,183.72,183.97,183.69,183.97,2962.0,183.72,183.97,183.69,183.97,2962.0
2024-06-28 13:40:00,184.0,184.0,183.88,183.92,900.0,184.0,184.0,183.88,183.92,900.0
2024-06-28 13:45:00,183.98,184.29,183.93,184.28,2034.0,183.98,184.29,183.93,184.28,2034.0
2024-06-28 13:50:00,184.29,184.37,184.28,184.29,1038.0,184.29,184.37,184.28,184.29,1038.0
2024-06-28 13:55:00,184.27,184.27,184.17,184.18,1415.0,184.27,184.27,184.17,184.18,1415.0
2024-06-28 14:00:00,184.17,184.38,184.16,184.38,3011.0,184.17,184.38,184.16,184.38,3011.0
2024-06-28 14:05:00,184.54,184.54,184.35,184.4,2805.0,184.54,184.54,184.35,184.4,2805.0
2024-06-28 14:10:00,184.36,184.64,184.32,184.64,2478.0,184.36,184.64,184.32,184.64,2478.0
2024-06-28 14:15:00,184.63,184.73,184.62,184.72,1695.0,184.63,184.73,184.62,184.72,1695.0
2024-06-28 14:20:00,184.84,184.99,184.76,184.99,2120.0,184.84,184.99,184.76,184.99,2120.0
2024-06-28 14:25:00,184.87,184.95,184.79,184.79,2432.0,184.87,184.95,184.79,184.79,2432.0
2024-06-28 14:30:00,184.87,184.87,184.55,184.55,6315.0,184.87,184.87,184.55,184.55,6315.0
2024-06-28 14:35:00,184.69,184.88,184.64,184.75,7730.0,184.69,184.88,184.64,184.75,7730.0
2024-06-28 14:40:00,184.65,184.91,184.65,184.72,4110.0,184.65,184.91,184.65,184.72,4110.0
2024-06-28 14:45:00,184.79,184.79,184.65,184.65,1096.0,184.79,184.79,184.65,184.65,1096.0
2024-06-28 14:50:00,184.65,184.65,184.39,184.43,1974.0,184.65,184.65,184.39,184.43,1974.0
2024-06-28 14:55:00,184.33,184.43,184.3,184.4,2519.0,184.33,184.43,184.3,184.4,2519.0
2024-06-28 15:00:00,184.28,184.31,184.25,184.27,1079.0,184.28,184.31,184.25,184.27,1079.0
2024-06-28 15:05:00,184.2,184.2,184.04,184.12,1634.0,184.2,184.2,184.04,184.12,1634.0
2024-06-28 15:10:00,184.09,184.14,183.94,183.99,1947.0,184.09,184.14,183.94,183.99,1947.0
2024-06-28 15:15:00,183.94,183.94,183.75,183.86,1957.0,183.94,183.94,183.75,183.86,1957.0
2024-06-28 15:20:00,183.86,184.01,183.83,183.99,1525.0,183.86,184.01,183.83,183.99,1525.0
2024-06-28 15:25:00,183.94,183.94,183.71,183.71,3167.0,183.94,183.94,183.71,183.71,3167.0
2024-06-28 15:30:00,183.69,183.69,183.14,183.32,3401.0,183.69,183.69,183.14,183.32,3401.0
2024-06-28 15:35:00,183.25,183.42,183.11,183.15,3935.0,183.25,183.42,183.11,183.15,3935.0
2024-06-28 15:40:00,183.09,183.47,183.09,183.35,4945.0,183.09,183.47,183.09,183.35,4945.0
2024-06-28 15:45:00,183.35,183.35,182.92,182.94,4773.0,183.35,183.35,182.92,182.94,4773.0
2024-06-28 15:50:00,182.79,183.59,182.77,183.26,27969.0,182.79,183.59,182.77,183.26,27969.0
2024-06-28 15:55:00,183.16,183.46,182.69,182.8,145576.0,183.16,183.46,182.69,182.8,145576.0
2024-07-01 09:30:00,182.97,183.3,182.33,183.11,11340.0,182.97,183.3,182.33,183.11,11340.0
2024-07-01 09:35:00,182.55,182.77,182.25,182.46,8829.0,182.55,182.77,182.25,182.46,8829.0
2024-07-01 09:40:00,182.83,183.2,182.72,183.2,415.0,182.83,183.2,182.72,183.2,415.0
2024-07-01 09:45:00,183.1,183.28,182.5,182.97,9203.0,183.1,183.28,182.5,182.97,9203.0
2024-07-01 09:50:00,182.96,184.25,182.96,183.88,34874.0,182.96,184.25,182.96,183.88,34874.0
2024-07-01 09:55:00,184.0,184.27,183.81,184.09,7603.0,184.0,184.27,183.81,184.09,7603.0
2024-07-01 10:00:00,184.09,184.42,183.07,183.14,22634.0,184.09,184.42,183.07,183.14,22634.0
2024-07-01 10:05:00,183.28,183.67,182.95,183.67,13691.0,183.28,183.67,182.95,183.67,13691.0
2024-07-01 10:10:00,183.62,183.62,182.72,182.72,4087.0,183.62,183.62,182.72,182.72,4087.0
2024-07-01 10:15:00,182.39,183.13,182.39,183.03,11888.0,182.39,183.13,182.39,183.03,11888.0
2024-07-01 10:20:00,182.99,183.47,182.84,183.47,12780.0,182.99,183.47,182.84,183.47,12780.0
2024-07-01 10:25:00,183.47,183.64,183.35,183.52,8315.0,183.47,183.64,183.35,183.52,8315.0
2024-07-01 10:30:00,183.5,183.51,183.05,183.16,6817.0,183.5,183.51,183.05,183.16,6817.0
2024-07-01 10:35:00,183.16,183.16,182.57,182.8,8606.0,183.16,183.16,182.57,182.8,8606.0
2024-07-01 10:40:00,182.94,183.44,182.94,183.37,2360.0,182.94,183.44,182.94,183.37,2360.0
2024-07-01 10:45:00,183.44,183.44,182.86,182.87,12734.0,183.44,183.44,182.86,182.87,12734.0
2024-07-01 10:50:00,182.7,183.08,182.7,183.04,2178.0,182.7,183.08,182.7,183.04,2178.0
2024-07-01 10:55:00,182.86,183.81,182.68,183.45,25967.0,182.86,183.81,182.68,183.45,25967.0
2024-07-01 11:00:00,183.41,183.54,183.24,183.49,16558.0,183.41,183.54,183.24,183.49,16558.0
2024-07-01 11:05:00,183.32,183.51,183.32,183.47,2540.0,183.32,183.51,183.32,183.47,2540.0
2024-07-01 11:10:00,183.47,183.9,183.46,183.81,24501.0,183.47,183.9,183.46,183.81,24501.0
2024-07-01 11:15:00,183.91,183.91,183.63,183.71,4545.0,183.91,183.91,183.63,183.71,4545.0
2024-07-01 11:20:00,183.62,183.64,183.29,183.4,7442.0,183.62,183.64,183.29,183.4,7442.0
2024-07-01 11:25:00,183.41,183.52,183.32,183.48,5971.0,183.41,183.52,183.32,183.48,5971.0
2024-07-01 11:30:00,183.46,183.53,183.4,183.47,9855.0,183.46,183.53,183.4,183.47,9855.0
2024-07-01 11:35:00,183.47,183.47,183.38,183.4,2300.0,183.47,183.47,183.38,183.4,2300.0
2024-07-01 11:40:00,183.4,183.4,183.2,183.21,2898.0,183.4,183.4,183.2,183.21,2898.0
2024-07-01 11:45:00,183.06,183.09,183.01,183.09,500.0,183.06,183.09,183.01,183.09,500.0
2024-07-01 11:50:00,183.0,183.0,182.78,182.78,1713.0,183.0,183.0,182.78,182.78,1713.0
2024-07-01 11:55:00,182.87,182.87,182.63,182.72,2188.0,182.87,182.87,182.63,182.72,2188.0
2024-07-01 12:00:00,182.75,182.97,182.69,182.9,2341.0,182.75,182.97,182.69,182.9,2341.0
2024-07-01 12:05:00,182.81,183.16,182.81,183.08,2499.0,182.81,183.16,182.81,183.08,2499.0
2024-07-01 12:10:00,183.21,183.38,183.05,183.36,2017.0,183.21,183.38,183.05,183.36,2017.0
2024-07-01 12:15:00,183.29,183.35,183.12,183.12,2291.0,183.29,183.35,183.12,183.12,2291.0
2024-07-01 12:20:00,183.07,183.25,183.05,183.05,1400.0,183.07,183.25,183.05,183.05,1400.0
2024-07-01 12:25:00,183.04,183.36,183.03,183.36,1900.0,183.04,183.36,183.03,183.36,1900.0
2024-07-01 12:30:00,183.25,183.28,183.14,183.16,1441.0,183.25,183.28,183.14,183.16,1441.0
2024-07-01 12:35:00,183.18,183.27,183.14,183.25,1300.0,183.18,183.27,183.14,183.25,1300.0
2024-07-01 12:40:00,183.16,183.33,183.13,183.26,2763.0,183.16,183.33,183.13,183.26,2763.0
2024-07-01 12:45:00,183.32,183.54,183.32,183.48,1200.0,183.32,183.54,183.32,183.48,1200.0
2024-07-01 12:50:00,183.42,183.51,183.12,183.12,4689.0,183.42,183.51,183.12,183.12,4689.0
2024-07-01 12:55:00,183.13,183.18,182.96,182.97,4075.0,183.13,183.18,182.96,182.97,4075.0
2024-07-01 13:00:00,182.85,183.03,182.76,182.82,1100.0,182.85,183.03,182.76,182.82,1100.0
2024-07-01 13:05:00,182.84,182.97,182.83,182.97,1100.0,182.84,182.97,182.83,182.97,1100.0
2024-07-01 13:10:00,183.0,183.02,182.83,182.92,1352.0,183.0,183.02,182.83,182.92,1352.0
2024-07-01 13:15:00,182.86,182.86,182.73,182.74,701.0,182.86,182.86,182.73,182.74,701.0
2024-07-01 13:20:00,182.74,182.74,182.41,182.41,1706.0,182.74,182.74,182.41,182.41,1706.0
2024-07-01 13:25:00,182.56,182.56,182.37,182.38,1733.0,182.56,182.56,182.37,182.38,1733.0
2024-07-01 13:30:00,182.41,182.48,182.28,182.42,5021.0,182.41,182.48,182.28,182.42,5021.0
2024-07-01 13:35:00,182.46,182.46,182.29,182.34,1830.0,182.46,182.46,182.29,182.34,1830.0
2024-07-01 13:40:00,182.23,182.38,182.23,182.25,786.0,182.23,182.38,182.23,182.25,786.0
2024-07-01 13:45:00,182.26,182.31,182.19,182.2,946.0,182.26,182.31,182.19,182.2,946.0
2024-07-01 13:50:00,182.25,182.25,182.07,182.17,1161.0,182.25,182.25,182.07,182.17,1161.0
2024-07-01 13:55:00,182.07,182.15,182.05,182.06,2003.0,182.07,182.15,182.05,182.06,2003.0
2024-07-01 14:00:00,181.98,181.98,181.68,181.77,2797.0,181.98,181.98,181.68,181.77,2797.0
2024-07-01 14:05:00,181.8,182.01,181.8,182.0,2940.0,181.8,182.01,181.8,182.0,2940.0
2024-07-01 14:10:00,181.9,182.03,181.9,181.97,1573.0,181.9,182.03,181.9,181.97,1573.0
2024-07-01 14:15:00,182.01,182.13,181.95,182.11,8983.0,182.01,182.13,181.95,182.11,8983.0
2024-07-01 14:20:00,182.11,182.11,181.97,182.0,2158.0,182.11,182.11,181.97,182.0,2158.0
2024-07-01 14:25:00,181.91,181.91,181.79,181.79,1463.0,181.91,181.91,181.79,181.79,1463.0
2024-07-01 14:30:00,181.69,181.8,181.69,181.79,2213.0,181.69,181.8,181.69,181.79,2213.0
2024-07-01 14:35:00,181.74,181.94,181.74,181.94,2290.0,181.74,181.94,181.74,181.94,2290.0
2024-07-01 14:40:00,182.02,182.02,181.83,181.93,1352.0,182.02,182.02,181.83,181.93,1352.0
2024-07-01 14:45:00,181.89,181.96,181.79,181.93,1727.0,181.89,181.96,181.79,181.93,1727.0
2024-07-01 14:50:00,181.97,181.97,181.77,181.77,3003.0,181.97,181.97,181.77,181.77,3003.0
2024-07-01 14:55:00,181.72,181.8,181.67,181.71,1622.0,181.72,181.8,181.67,181.71,1622.0
2024-07-01 15:00:00,181.71,181.77,181.59,181.77,4636.0,181.71,181.77,181.59,181.77,4636.0
2024-07-01 15:05:00,181.76,181.96,181.76,181.82,1767.0,181.76,181.96,181.76,181.82,1767.0
2024-07-01 15:10:00,181.77,181.82,181.68,181.69,1879.0,181.77,181.82,181.68,181.69,1879.0
2024-07-01 15:15:00,181.69,181.81,181.55,181.81,1863.0,181.69,181.81,181.55,181.81,1863.0
2024-07-01 15:20:00,181.89,181.92,181.76,181.79,5730.0,181.89,181.92,181.76,181.79,5730.0
2024-07-01 15:25:00,181.77,181.84,181.65,181.69,2182.0,181.77,181.84,181.65,181.69,2182.0
2024-07-01 15:30:00,181.7,181.88,181.65,181.82,4896.0,181.7,181.88,181.65,181.82,4896.0
2024-07-01 15:35:00,181.77,181.85,181.73,181.82,7648.0,181.77,181.85,181.73,181.82,7648.0
2024-07-01 15:40:00,181.82,181.87,181.75,181.78,8864.0,181.82,181.87,181.75,181.78,8864.0
2024-07-01 15:45:00,181.73,181.89,181.7,181.86,14330.0,181.73,181.89,181.7,181.86,14330.0
2024-07-01 15:50:00,181.86,181.92,181.41,181.58,18323.0,181.86,181.92,181.41,181.58,18323.0
2024-07-01 15:55:00,181.58,181.67,181.31,181.67,49583.0,181.58,181.67,181.31,181.67,49583.0
2024-07-02 09:30:00,181.71,182.5,181.57,182.28,19318.0,181.71,182.5,181.57,182.28,19318.0
2024-07-02 09:35:00,182.28,182.57,182.06,182.57,2700.0,182.28,182.57,182.06,182.57,2700.0
2024-07-02 09:40:00,182.42,183.31,182.13,182.58,24018.0,182.42,183.31,182.13,182.58,24018.0
2024-07-02 09:45:00,182.74,182.88,182.73,182.88,1181.0,182.74,182.88,182.73,182.88,1181.0
2024-07-02 09:50:00,183.06,183.13,182.71,183.03,4042.0,183.06,183.13,182.71,183.03,4042.0
2024-07-02 09:55:00,183.03,183.25,182.75,183.19,12438.0,183.03,183.25,182.75,183.19,12438.0
2024-07-02 10:00:00,183.27,183.33,182.88,182.88,10900.0,183.27,183.33,182.88,182.88,10900.0
2024-07-02 10:05:00,183.1,183.21,182.74,183.06,2113.0,183.1,183.21,182.74,183.06,2113.0
2024-07-02 10:10:00,182.79,183.13,182.17,182.37,1326.0,182.79,183.13,182.17,182.37,1326.0
2024-07-02 10:15:00,182.22,182.34,181.97,182.13,2696.0,182.22,182.34,181.97,182.13,2696.0
2024-07-02 10:20:00,182.09,182.5,182.08,182.44,4700.0,182.09,182.5,182.08,182.44,4700.0
2024-07-02 10:25:00,182.58,182.86,182.57,182.86,600.0,182.58,182.86,182.57,182.86,600.0
2024-07-02 10:30:00,183.07,183.09,182.64,182.83,1559.0,183.07,183.09,182.64,182.83,1559.0
2024-07-02 10:35:00,182.69,182.73,182.48,182.73,1755.0,182.69,182.73,182.48,182.73,1755.0
2024-07-02 10:40:00,182.39,182.43,182.14,182.31,910.0,182.39,182.43,182.14,182.31,910.0
2024-07-02 10:45:00,182.22,182.32,182.02,182.31,959.0,182.22,182.32,182.02,182.31,959.0
2024-07-02 10:50:00,182.53,182.99,182.53,182.87,2433.0,182.53,182.99,182.53,182.87,2433.0
2024-07-02 10:55:00,182.86,183.07,182.66,182.92,1889.0,182.86,183.07,182.66,182.92,1889.0
2024-07-02 11:00:00,182.9,183.05,182.83,182.91,3535.0,182.9,183.05,182.83,182.91,3535.0
2024-07-02 11:05:00,182.72,183.1,182.72,182.98,800.0,182.72,183.1,182.72,182.98,800.0
2024-07-02 11:10:00,182.82,183.19,182.82,183.0,3189.0,182.82,183.19,182.82,183.0,3189.0
2024-07-02 11:15:00,183.02,183.17,182.94,183.17,2000.0,183.02,183.17,182.94,183.17,2000.0
2024-07-02 11:20:00,183.37,183.38,183.01,183.15,2994.0,183.37,183.38,183.01,183.15,2994.0
2024-07-02 11:25:00,183.34,183.35,183.07,183.1,2101.0,183.34,183.35,183.07,183.1,2101.0
2024-07-02 11:30:00,183.11,183.26,182.86,182.86,2756.0,183.11,183.26,182.86,182.86,2756.0
2024-07-02 11:35:00,182.87,182.99,182.74,182.75,2671.0,182.87,182.99,182.74,182.75,2671.0
2024-07-02 11:40:00,182.89,182.92,182.78,182.81,2198.0,182.89,182.92,182.78,182.81,2198.0
2024-07-02 11:45:00,182.72,182.83,182.59,182.63,1810.0,182.72,182.83,182.59,182.63,1810.0
2024-07-02 11:50:00,182.65,182.75,182.63,182.63,1700.0,182.65,182.75,182.63,182.63,1700.0
2024-07-02 11:55:00,182.69,182.89,182.63,182.89,2519.0,182.69,182.89,182.63,182.89,2519.0
2024-07-02 12:00:00,182.8,182.84,182.62,182.68,3584.0,182.8,182.84,182.62,182.68,3584.0
2024-07-02 12:05:00,182.68,182.79,182.37,182.37,6530.0,182.68,182.79,182.37,182.37,6530.0
2024-07-02 12:10:00,182.62,182.63,182.51,182.61,2179.0,182.62,182.63,182.51,182.61,2179.0
2024-07-02 12:15:00,182.59,183.07,182.58,182.92,18411.0,182.59,183.07,182.58,182.92,18411.0
2024-07-02 12:20:00,182.92,183.01,182.91,182.95,700.0,182.92,183.01,182.91,182.95,700.0
2024-07-02 12:25:00,182.98,182.98,182.78,182.78,971.0,182.98,182.98,182.78,182.78,971.0
2024-07-02 12:30:00,182.87,182.88,182.69,182.76,1668.0,182.87,182.88,182.69,182.76,1668.0
2024-07-02 12:35:00,182.73,182.99,182.73,182.98,2504.0,182.73,182.99,182.73,182.98,2504.0
2024-07-02 12:40:00,183.02,183.09,182.92,182.97,2665.0,183.02,183.09,182.92,182.97,2665.0
2024-07-02 12:45:00,182.97,183.15,182.96,183.03,2019.0,182.97,183.15,182.96,183.03,2019.0
2024-07-02 12:50:00,182.9,183.05,182.9,182.95,1800.0,182.9,183.05,182.9,182.95,1800.0
2024-07-02 12:55:00,182.83,182.84,182.78,182.81,1598.0,182.83,182.84,182.78,182.81,1598.0
2024-07-02 13:00:00,182.83,182.88,182.8,182.86,2400.0,182.83,182.88,182.8,182.86,2400.0
2024-07-02 13:05:00,182.82,182.94,182.79,182.91,3679.0,182.82,182.94,182.79,182.91,3679.0
2024-07-02 13:10:00,182.93,182.93,182.78,182.78,1886.0,182.93,182.93,182.78,182.78,1886.0
2024-07-02 13:15:00,182.89,182.89,182.73,182.78,4002.0,182.89,182.89,182.73,182.78,4002.0
2024-07-02 13:20:00,182.74,182.8,182.68,182.77,1905.0,182.74,182.8,182.68,182.77,1905.0
2024-07-02 13:25:00,182.68,182.76,182.64,182.76,1966.0,182.68,182.76,182.64,182.76,1966.0
2024-07-02 13:30:00,182.77,182.77,182.55,182.59,2346.0,182.77,182.77,182.55,182.59,2346.0
2024-07-02 13:35:00,182.48,182.65,182.42,182.42,1644.0,182.48,182.65,182.42,182.42,1644.0
2024-07-02 13:40:00,182.51,182.57,182.39,182.53,2093.0,182.51,182.57,182.39,182.53,2093.0
2024-07-02 13:45:00,182.41,182.53,182.41,182.44,1465.0,182.41,182.53,182.41,182.44,1465.0
2024-07-02 13:50:00,182.52,182.85,182.52,182.75,2789.0,182.52,182.85,182.52,182.75,2789.0
2024-07-02 13:55:00,182.79,182.92,182.71,182.91,1848.0,182.79,182.92,182.71,182.91,1848.0
2024-07-02 14:00:00,182.9,183.0,182.81,182.86,1600.0,182.9,183.0,182.81,182.86,1600.0
2024-07-02 14:05:00,182.86,182.86,182.73,182.73,2104.0,182.86,182.86,182.73,182.73,2104.0
2024-07-02 14:10:00,182.76,183.03,182.76,182.88,4946.0,182.76,183.03,182.76,182.88,4946.0
2024-07-02 14:15:00,182.81,182.97,182.81,182.9,4175.0,182.81,182.97,182.81,182.9,4175.0
2024-07-02 14:20:00,182.87,183.22,182.87,183.15,3051.0,182.87,183.22,182.87,183.15,3051.0
2024-07-02 14:25:00,183.16,183.17,183.06,183.09,1194.0,183.16,183.17,183.06,183.09,1194.0
2024-07-02 14:30:00,183.03,183.14,182.99,183.09,1200.0,183.03,183.14,182.99,183.09,1200.0
2024-07-02 14:35:00,183.18,183.5,183.18,183.21,3319.0,183.18,183.5,183.18,183.21,3319.0
2024-07-02 14:40:00,183.22,183.33,183.2,183.24,2219.0,183.22,183.33,183.2,183.24,2219.0
2024-07-02 14:45:00,183.24,183.28,183.14,183.28,1210.0,183.24,183.28,183.14,183.28,1210.0
2024-07-02 14:50:00,183.1,183.32,183.1,183.28,3360.0,183.1,183.32,183.1,183.28,3360.0
2024-07-02 14:55:00,183.28,183.29,183.13,183.23,1531.0,183.28,183.29,183.13,183.23,1531.0
2024-07-02 15:00:00,183.18,183.2,183.08,183.1,2219.0,183.18,183.2,183.08,183.1,2219.0
2024-07-02 15:05:00,183.09,183.35,183.05,183.27,6426.0,183.09,183.35,183.05,183.27,6426.0
2024-07-02 15:10:00,183.38,183.42,183.18,183.24,2206.0,183.38,183.42,183.18,183.24,2206.0
2024-07-02 15:15:00,183.15,183.25,183.15,183.24,1233.0,183.15,183.25,183.15,183.24,1233.0
2024-07-02 15:20:00,183.25,183.33,183.1,183.1,3938.0,183.25,183.33,183.1,183.1,3938.0
2024-07-02 15:25:00,183.16,183.16,183.04,183.08,5566.0,183.16,183.16,183.04,183.08,5566.0
2024-07-02 15:30:00,183.06,183.11,183.01,183.09,4173.0,183.06,183.11,183.01,183.09,4173.0
2024-07-02 15:35:00,183.02,183.11,182.91,182.91,3220.0,183.02,183.11,182.91,182.91,3220.0
2024-07-02 15:40:00,182.96,183.09,182.88,182.99,4968.0,182.96,183.09,182.88,182.99,4968.0
2024-07-02 15:45:00,182.96,183.03,182.77,182.78,6388.0,182.96,183.03,182.77,182.78,6388.0
2024-07-02 15:50:00,182.79,182.94,182.72,182.72,12458.0,182.79,182.94,182.72,182.72,12458.0
2024-07-02 15:55:00,182.73,183.04,182.62,182.86,50920.0,182.73,183.04,182.62,182.86,50920.0
2024-07-03 09:30:00,182.82,182.82,182.36,182.38,9580.0,182.82,182.82,182.36,182.38,9580.0
2024-07-03 09:35:00,182.47,182.47,181.8,181.8,1500.0,182.47,182.47,181.8,181.8,1500.0
2024-07-03 09:40:00,182.04,182.48,181.79,182.19,3320.0,182.04,182.48,181.79,182.19,3320.0
2024-07-03 09:45:00,182.22,183.07,182.17,182.55,7407.0,182.22,183.07,182.17,182.55,7407.0
2024-07-03 09:50:00,182.81,182.98,182.37,182.51,1779.0,182.81,182.98,182.37,182.51,1779.0
2024-07-03 09:55:00,182.46,182.91,182.46,182.65,5225.0,182.46,182.91,182.46,182.65,5225.0
2024-07-03 10:00:00,182.4,182.63,181.84,181.87,2104.0,182.4,182.63,181.84,181.87,2104.0
2024-07-03 10:05:00,182.02,182.26,181.94,181.95,2997.0,182.02,182.26,181.94,181.95,2997.0
2024-07-03 10:10:00,182.09,182.1,181.95,181.96,2242.0,182.09,182.1,181.95,181.96,2242.0
2024-07-03 10:15:00,182.02,182.3,181.97,182.22,4474.0,182.02,182.3,181.97,182.22,4474.0
2024-07-03 10:20:00,182.1,182.71,182.1,182.54,6251.0,182.1,182.71,182.1,182.54,6251.0
2024-07-03 10:25:00,182.53,182.83,182.43,182.5,3885.0,182.53,182.83,182.43,182.5,3885.0
2024-07-03 10:30:00,182.67,182.89,182.54,182.7,4652.0,182.67,182.89,182.54,182.7,4652.0
2024-07-03 10:35:00,182.8,182.92,182.08,182.31,8561.0,182.8,182.92,182.08,182.31,8561.0
2024-07-03 10:40:00,182.26,182.51,182.1,182.39,6193.0,182.26,182.51,182.1,182.39,6193.0
2024-07-03 10:45:00,182.39,182.39,181.85,182.02,10832.0,182.39,182.39,181.85,182.02,10832.0
2024-07-03 10:50:00,182.21,182.41,181.95,182.34,7392.0,182.21,182.41,181.95,182.34,7392.0
2024-07-03 10:55:00,182.33,182.34,182.03,182.05,6981.0,182.33,182.34,182.03,182.05,6981.0
2024-07-03 11:00:00,182.17,182.3,181.61,182.3,40301.0,182.17,182.3,181.61,182.3,40301.0
2024-07-03 11:05:00,182.21,182.21,182.06,182.1,1973.0,182.21,182.21,182.06,182.1,1973.0
2024-07-03 11:10:00,182.03,182.13,181.99,181.99,1915.0,182.03,182.13,181.99,181.99,1915.0
2024-07-03 11:15:00,181.91,182.01,181.86,181.96,5667.0,181.91,182.01,181.86,181.96,5667.0
2024-07-03 11:20:00,181.92,182.13,181.92,182.11,7563.0,181.92,182.13,181.92,182.11,7563.0
2024-07-03 11:25:00,182.11,182.12,181.87,181.94,6390.0,182.11,182.12,181.87,181.94,6390.0
2024-07-03 11:30:00,181.87,181.87,181.63,181.74,2335.0,181.87,181.87,181.63,181.74,2335.0
2024-07-03 11:35:00,181.73,181.76,181.64,181.74,618.0,181.73,181.76,181.64,181.74,618.0
2024-07-03 11:40:00,181.74,181.79,181.65,181.74,2300.0,181.74,181.79,181.65,181.74,2300.0
2024-07-03 11:45:00,181.65,181.69,181.5,181.5,2006.0,181.65,181.69,181.5,181.5,2006.0
2024-07-03 11:50:00,181.51,181.51,181.21,181.36,7507.0,181.51,181.51,181.21,181.36,7507.0
2024-07-03 11:55:00,181.37,181.56,181.31,181.56,4970.0,181.37,181.56,181.31,181.56,4970.0
2024-07-03 12:00:00,181.7,181.78,181.57,181.77,4773.0,181.7,181.78,181.57,181.77,4773.0
2024-07-03 12:05:00,181.8,181.8,181.65,181.79,400.0,181.8,181.8,181.65,181.79,400.0
2024-07-03 12:10:00,181.65,181.81,181.58,181.8,6188.0,181.65,181.81,181.58,181.8,6188.0
2024-07-03 12:15:00,181.7,181.82,181.49,181.49,4558.0,181.7,181.82,181.49,181.49,4558.0
2024-07-03 12:20:00,181.48,181.59,181.41,181.51,3766.0,181.48,181.59,181.41,181.51,3766.0
2024-07-03 12:25:00,181.55,181.71,181.48,181.48,5855.0,181.55,181.71,181.48,181.48,5855.0
2024-07-03 12:30:00,181.55,181.57,181.48,181.52,5627.0,181.55,181.57,181.48,181.52,5627.0
2024-07-03 12:35:00,181.59,181.77,181.55,181.66,8379.0,181.59,181.77,181.55,181.66,8379.0
2024-07-03 12:40:00,181.67,181.91,181.66,181.91,5256.0,181.67,181.91,181.66,181.91,5256.0
2024-07-03 12:45:00,181.87,181.92,181.59,181.64,8226.0,181.87,181.92,181.59,181.64,8226.0
2024-07-03 12:50:00,181.51,181.92,181.38,181.73,12136.0,181.51,181.92,181.38,181.73,12136.0
2024-07-03 12:55:00,181.7,181.72,181.31,181.33,31874.0,181.7,181.72,181.31,181.33,31874.0
2024-07-05 09:30:00,181.0,181.62,180.01,180.71,16172.0,181.0,181.62,180.01,180.71,16172.0
2024-07-05 09:35:00,181.1,181.1,180.46,180.86,2318.0,181.1,181.1,180.46,180.86,2318.0
2024-07-05 09:40:00,180.54,181.06,180.41,180.98,1074.0,180.54,181.06,180.41,180.98,1074.0
2024-07-05 09:45:00,181.15,181.55,180.96,181.39,5137.0,181.15,181.55,180.96,181.39,5137.0
2024-07-05 09:50:00,181.39,181.59,181.19,181.19,8194.0,181.39,181.59,181.19,181.19,8194.0
2024-07-05 09:55:00,181.29,181.63,181.19,181.63,1300.0,181.29,181.63,181.19,181.63,1300.0
2024-07-05 10:00:00,181.63,181.64,181.33,181.63,5435.0,181.63,181.64,181.33,181.63,5435.0
2024-07-05 10:05:00,181.55,181.58,181.13,181.38,7172.0,181.55,181.58,181.13,181.38,7172.0
2024-07-05 10:10:00,181.27,182.03,181.17,182.02,10187.0,181.27,182.03,181.17,182.02,10187.0
2024-07-05 10:15:00,181.99,182.14,181.83,182.07,2818.0,181.99,182.14,181.83,182.07,2818.0
2024-07-05 10:20:00,182.15,182.52,182.07,182.19,6617.0,182.15,182.52,182.07,182.19,6617.0
2024-07-05 10:25:00,182.19,182.32,182.12,182.14,2734.0,182.19,182.32,182.12,182.14,2734.0
2024-07-05 10:30:00,182.25,182.5,182.14,182.42,5486.0,182.25,182.5,182.14,182.42,5486.0
2024-07-05 10:35:00,182.4,182.77,182.38,182.6,16207.0,182.4,182.77,182.38,182.6,16207.0
2024-07-05 10:40:00,182.61,182.83,182.56,182.83,14599.0,182.61,182.83,182.56,182.83,14599.0
2024-07-05 10:45:00,182.78,183.01,182.75,182.89,16229.0,182.78,183.01,182.75,182.89,16229.0
2024-07-05 10:50:00,182.81,183.22,182.81,182.95,11202.0,182.81,183.22,182.81,182.95,11202.0
2024-07-05 10:55:00,182.97,183.04,182.77,182.77,4190.0,182.97,183.04,182.77,182.77,4190.0
2024-07-05 11:00:00,182.72,182.86,182.72,182.75,5579.0,182.72,182.86,182.72,182.75,5579.0
2024-07-05 11:05:00,182.81,183.24,182.76,183.13,15813.0,182.81,183.24,182.76,183.13,15813.0
2024-07-05 11:10:00,183.21,183.3,182.9,182.9,10545.0,183.21,183.3,182.9,182.9,10545.0
2024-07-05 11:15:00,182.87,183.14,182.81,183.14,10442.0,182.87,183.14,182.81,183.14,10442.0
2024-07-05 11:20:00,183.14,183.2,183.08,183.1,5905.0,183.14,183.2,183.08,183.1,5905.0
2024-07-05 11:25:00,182.98,183.12,182.95,183.09,9042.0,182.98,183.12,182.95,183.09,9042.0
2024-07-05 11:30:00,183.14,183.36,182.95,183.36,5432.0,183.14,183.36,182.95,183.36,5432.0
2024-07-05 11:35:00,183.35,183.36,183.26,183.3,644.0,183.35,183.36,183.26,183.3,644.0
2024-07-05 11:40:00,183.29,183.43,183.29,183.34,1375.0,183.29,183.43,183.29,183.34,1375.0
2024-07-05 11:45:00,183.48,183.59,183.38,183.55,3238.0,183.48,183.59,183.38,183.55,3238.0
2024-07-05 11:50:00,183.49,183.55,183.29,183.29,6099.0,183.49,183.55,183.29,183.29,6099.0
2024-07-05 11:55:00,183.29,183.35,183.1,183.21,2344.0,183.29,183.35,183.1,183.21,2344.0
2024-07-05 12:00:00,183.18,183.21,183.17,183.21,1120.0,183.18,183.21,183.17,183.21,1120.0
2024-07-05 12:05:00,183.14,183.27,183.05,183.19,2392.0,183.14,183.27,183.05,183.19,2392.0
2024-07-05 12:10:00,183.18,183.22,183.14,183.21,2245.0,183.18,183.22,183.14,183.21,2245.0
2024-07-05 12:15:00,183.11,183.33,183.11,183.2,3777.0,183.11,183.33,183.11,183.2,3777.0
2024-07-05 12:20:00,183.22,183.23,183.19,183.19,1219.0,183.22,183.23,183.19,183.19,1219.0
2024-07-05 12:25:00,183.26,183.56,183.26,183.53,7030.0,183.26,183.56,183.26,183.53,7030.0
2024-07-05 12:30:00,183.49,183.51,183.36,183.51,3426.0,183.49,183.51,183.36,183.51,3426.0
2024-07-05 12:35:00,183.5,183.61,183.42,183.42,2508.0,183.5,183.61,183.42,183.42,2508.0
2024-07-05 12:40:00,183.47,183.55,183.22,183.25,645.0,183.47,183.55,183.22,183.25,645.0
2024-07-05 12:45:00,183.12,183.26,183.09,183.14,2055.0,183.12,183.26,183.09,183.14,2055.0
2024-07-05 12:50:00,183.1,183.21,183.08,183.21,1071.0,183.1,183.21,183.08,183.21,1071.0
2024-07-05 12:55:00,183.14,183.14,183.02,183.11,705.0,183.14,183.14,183.02,183.11,705.0
2024-07-05 13:00:00,183.14,183.17,182.98,182.99,3368.0,183.14,183.17,182.98,182.99,3368.0
2024-07-05 13:05:00,182.91,183.03,182.85,183.01,2050.0,182.91,183.03,182.85,183.01,2050.0
2024-07-05 13:10:00,182.98,183.06,182.9,183.06,639.0,182.98,183.06,182.9,183.06,639.0
2024-07-05 13:15:00,183.06,183.15,183.01,183.08,1110.0,183.06,183.15,183.01,183.08,1110.0
2024-07-05 13:20:00,183.05,183.21,183.04,183.15,1035.0,183.05,183.21,183.04,183.15,1035.0
2024-07-05 13:25:00,183.05,183.16,183.04,183.05,600.0,183.05,183.16,183.04,183.05,600.0
2024-07-05 13:30:00,183.02,183.13,183.02,183.13,700.0,183.02,183.13,183.02,183.13,700.0
2024-07-05 13:35:00,183.16,183.17,183.16,183.17,200.0,183.16,183.17,183.16,183.17,200.0
2024-07-05 13:40:00,183.19,183.38,183.19,183.37,2259.0,183.19,183.38,183.19,183.37,2259.0
2024-07-05 13:45:00,183.41,183.5,183.36,183.39,2229.0,183.41,183.5,183.36,183.39,2229.0
2024-07-05 13:50:00,183.42,183.5,183.4,183.45,2547.0,183.42,183.5,183.4,183.45,2547.0
2024-07-05 13:55:00,183.45,183.45,183.38,183.39,2949.0,183.45,183.45,183.38,183.39,2949.0
2024-07-05 14:00:00,183.46,183.51,183.36,183.43,2487.0,183.46,183.51,183.36,183.43,2487.0
2024-07-05 14:05:00,183.43,183.62,183.42,183.54,3197.0,183.43,183.62,183.42,183.54,3197.0
2024-07-05 14:10:00,183.6,183.7,183.43,183.56,2855.0,183.6,183.7,183.43,183.56,2855.0
2024-07-05 14:15:00,183.56,183.61,183.56,183.61,1785.0,183.56,183.61,183.56,183.61,1785.0
2024-07-05 14:20:00,183.55,183.55,183.45,183.45,472.0,183.55,183.55,183.45,183.45,472.0
2024-07-05 14:25:00,183.45,183.55,183.4,183.49,1194.0,183.45,183.55,183.4,183.49,1194.0
2024-07-05 14:30:00,183.43,183.43,183.36,183.36,918.0,183.43,183.43,183.36,183.36,918.0
2024-07-05 14:35:00,183.42,183.47,183.41,183.47,890.0,183.42,183.47,183.41,183.47,890.0
2024-07-05 14:40:00,183.38,183.46,183.33,183.46,1300.0,183.38,183.46,183.33,183.46,1300.0
2024-07-05 14:45:00,183.52,183.52,183.38,183.39,1768.0,183.52,183.52,183.38,183.39,1768.0
2024-07-05 14:50:00,183.45,183.45,183.29,183.31,1259.0,183.45,183.45,183.29,183.31,1259.0
2024-07-05 14:55:00,183.28,183.48,183.28,183.48,1100.0,183.28,183.48,183.28,183.48,1100.0
2024-07-05 15:00:00,183.48,183.49,183.4,183.46,3059.0,183.48,183.49,183.4,183.46,3059.0
2024-07-05 15:05:00,183.42,183.5,183.4,183.49,7218.0,183.42,183.5,183.4,183.49,7218.0
2024-07-05 15:10:00,183.48,183.79,183.47,183.74,8708.0,183.48,183.79,183.47,183.74,8708.0
2024-07-05 15:15:00,183.75,183.78,183.67,183.78,1850.0,183.75,183.78,183.67,183.78,1850.0
2024-07-05 15:20:00,183.8,183.85,183.74,183.84,5578.0,183.8,183.85,183.74,183.84,5578.0
2024-07-05 15:25:00,183.8,183.86,183.72,183.82,3970.0,183.8,183.86,183.72,183.82,3970.0
2024-07-05 15:30:00,183.69,183.76,183.56,183.75,7310.0,183.69,183.76,183.56,183.75,7310.0
2024-07-05 15:35:00,183.75,183.9,183.75,183.83,5739.0,183.75,183.9,183.75,183.83,5739.0
2024-07-05 15:40:00,183.89,183.89,183.59,183.6,4682.0,183.89,183.89,183.59,183.6,4682.0
2024-07-05 15:45:00,183.56,183.67,183.52,183.63,9363.0,183.56,183.67,183.52,183.63,9363.0
2024-07-05 15:50:00,183.61,183.72,183.46,183.6,17446.0,183.61,183.72,183.46,183.6,17446.0
2024-07-05 15:55:00,183.61,183.78,183.34,183.44,44882.0,183.61,183.78,183.34,183.44,44882.0
2024-07-08 09:30:00,183.0,183.3,182.13,182.22,8880.0,183.0,183.3,182.13,182.22,8880.0
2024-07-08 09:35:00,181.95,182.52,181.95,182.4,948.0,181.95,182.52,181.95,182.4,948.0
2024-07-08 09:40:00,182.5,182.5,182.09,182.09,1025.0,182.5,182.5,182.09,182.09,1025.0
2024-07-08 09:45:00,181.7,181.98,181.17,181.42,7569.0,181.7,181.98,181.17,181.42,7569.0
2024-07-08 09:50:00,181.42,182.11,181.33,181.85,8161.0,181.42,182.11,181.33,181.85,8161.0
2024-07-08 09:55:00,181.84,182.15,181.84,182.15,1426.0,181.84,182.15,181.84,182.15,1426.0
2024-07-08 10:00:00,182.25,182.26,181.98,182.23,1959.0,182.25,182.26,181.98,182.23,1959.0
2024-07-08 10:05:00,182.3,182.39,182.07,182.25,9664.0,182.3,182.39,182.07,182.25,9664.0
2024-07-08 10:10:00,182.57,182.95,182.57,182.9,1262.0,182.57,182.95,182.57,182.9,1262.0
2024-07-08 10:15:00,183.22,183.23,182.71,182.71,615.0,183.22,183.23,182.71,182.71,615.0
2024-07-08 10:20:00,183.25,183.25,183.05,183.05,1900.0,183.25,183.25,183.05,183.05,1900.0
2024-07-08 10:25:00,183.0,183.01,182.89,182.89,1679.0,183.0,183.01,182.89,182.89,1679.0
2024-07-08 10:30:00,182.78,182.9,182.78,182.89,492.0,182.78,182.9,182.78,182.89,492.0
2024-07-08 10:35:00,182.65,182.95,182.64,182.94,7870.0,182.65,182.95,182.64,182.94,7870.0
2024-07-08 10:40:00,182.9,182.9,182.54,182.69,1705.0,182.9,182.9,182.54,182.69,1705.0
2024-07-08 10:45:00,182.65,182.87,182.59,182.87,1941.0,182.65,182.87,182.59,182.87,1941.0
2024-07-08 10:50:00,182.76,182.93,182.71,182.92,1725.0,182.76,182.93,182.71,182.92,1725.0
2024-07-08 10:55:00,182.91,183.03,182.67,182.9,5355.0,182.91,183.03,182.67,182.9,5355.0
2024-07-08 11:00:00,182.7,183.06,182.68,182.83,5819.0,182.7,183.06,182.68,182.83,5819.0
2024-07-08 11:05:00,182.84,182.84,182.81,182.81,300.0,182.84,182.84,182.81,182.81,300.0
2024-07-08 11:10:00,182.83,183.19,182.83,183.0,7911.0,182.83,183.19,182.83,183.0,7911.0
2024-07-08 11:15:00,183.03,183.59,183.02,183.47,23985.0,183.03,183.59,183.02,183.47,23985.0
2024-07-08 11:20:00,183.45,183.83,183.11,183.4,26774.0,183.45,183.83,183.11,183.4,26774.0
2024-07-08 11:25:00,183.01,183.13,182.8,183.1,2486.0,183.01,183.13,182.8,183.1,2486.0
2024-07-08 11:30:00,182.95,183.13,182.81,182.9,17575.0,182.95,183.13,182.81,182.9,17575.0
2024-07-08 11:35:00,182.96,182.96,182.78,182.8,827.0,182.96,182.96,182.78,182.8,827.0
2024-07-08 11:40:00,182.93,182.93,182.43,182.61,2509.0,182.93,182.93,182.43,182.61,2509.0
2024-07-08 11:45:00,182.59,182.6,182.48,182.57,481.0,182.59,182.6,182.48,182.57,481.0
2024-07-08 11:50:00,182.63,182.65,182.55,182.61,900.0,182.63,182.65,182.55,182.61,900.0
2024-07-08 11:55:00,182.68,182.8,182.6,182.79,2710.0,182.68,182.8,182.6,182.79,2710.0
2024-07-08 12:00:00,182.71,182.72,182.61,182.62,800.0,182.71,182.72,182.61,182.62,800.0
2024-07-08 12:05:00,182.61,182.62,182.57,182.57,1156.0,182.61,182.62,182.57,182.57,1156.0
2024-07-08 12:10:00,182.6,182.6,182.51,182.51,300.0,182.6,182.6,182.51,182.51,300.0
2024-07-08 12:15:00,182.57,182.62,182.27,182.56,2890.0,182.57,182.62,182.27,182.56,2890.0
2024-07-08 12:20:00,182.61,182.75,182.61,182.75,1400.0,182.61,182.75,182.61,182.75,1400.0
2024-07-08 12:25:00,182.72,182.85,182.7,182.7,1300.0,182.72,182.85,182.7,182.7,1300.0
2024-07-08 12:30:00,182.67,182.8,182.67,182.77,1558.0,182.67,182.8,182.67,182.77,1558.0
2024-07-08 12:35:00,182.77,182.77,182.77,182.77,0.0,182.77,182.77,182.77,182.77,0.0
2024-07-08 12:40:00,182.77,183.09,182.77,183.09,3487.0,182.77,183.09,182.77,183.09,3487.0
2024-07-08 12:45:00,183.09,183.17,183.03,183.11,3432.0,183.09,183.17,183.03,183.11,3432.0
2024-07-08 12:50:00,183.11,183.11,182.97,183.09,1221.0,183.11,183.11,182.97,183.09,1221.0
2024-07-08 12:55:00,183.08,183.19,182.96,183.09,3503.0,183.08,183.19,182.96,183.09,3503.0
2024-07-08 13:00:00,183.1,183.17,183.01,183.16,520.0,183.1,183.17,183.01,183.16,520.0
2024-07-08 13:05:00,183.07,183.15,183.05,183.09,1330.0,183.07,183.15,183.05,183.09,1330.0
2024-07-08 13:10:00,183.1,183.61,183.1,183.35,13691.0,183.1,183.61,183.1,183.35,13691.0
2024-07-08 13:15:00,183.47,183.48,183.3,183.35,1874.0,183.47,183.48,183.3,183.35,1874.0
2024-07-08 13:20:00,183.56,183.59,183.27,183.29,6190.0,183.56,183.59,183.27,183.29,6190.0
2024-07-08 13:25:00,183.29,183.39,183.2,183.31,3011.0,183.29,183.39,183.2,183.31,3011.0
2024-07-08 13:30:00,183.32,183.39,183.31,183.31,400.0,183.32,183.39,183.31,183.31,400.0
2024-07-08 13:35:00,183.25,183.45,182.96,182.99,64167.0,183.25,183.45,182.96,182.99,64167.0
2024-07-08 13:40:00,182.99,183.31,182.98,183.08,2391.0,182.99,183.31,182.98,183.08,2391.0
2024-07-08 13:45:00,183.18,183.3,183.09,183.09,1232.0,183.18,183.3,183.09,183.09,1232.0
2024-07-08 13:50:00,183.06,183.17,183.05,183.14,848.0,183.06,183.17,183.05,183.14,848.0
2024-07-08 13:55:00,183.07,183.23,183.05,183.22,1500.0,183.07,183.23,183.05,183.22,1500.0
2024-07-08 14:00:00,183.16,183.16,182.97,182.97,1172.0,183.16,183.16,182.97,182.97,1172.0
2024-07-08 14:05:00,183.03,183.15,182.95,183.07,1100.0,183.03,183.15,182.95,183.07,1100.0
2024-07-08 14:10:00,183.01,183.01,182.83,182.93,800.0,183.01,183.01,182.83,182.93,800.0
2024-07-08 14:15:00,182.89,183.01,182.79,182.92,1759.0,182.89,183.01,182.79,182.92,1759.0
2024-07-08 14:20:00,182.98,183.38,182.98,183.28,3726.0,182.98,183.38,182.98,183.28,3726.0
2024-07-08 14:25:00,183.3,183.4,183.29,183.34,864.0,183.3,183.4,183.29,183.34,864.0
2024-07-08 14:30:00,183.31,183.4,183.26,183.4,2202.0,183.31,183.4,183.26,183.4,2202.0
2024-07-08 14:35:00,183.3,183.3,183.17,183.17,500.0,183.3,183.3,183.17,183.17,500.0
2024-07-08 14:40:00,183.19,183.19,183.19,183.19,300.0,183.19,183.19,183.19,183.19,300.0
2024-07-08 14:45:00,183.13,183.15,182.85,182.85,2682.0,183.13,183.15,182.85,182.85,2682.0
2024-07-08 14:50:00,182.91,183.0,182.84,182.99,4604.0,182.91,183.0,182.84,182.99,4604.0
2024-07-08 14:55:00,183.0,183.03,182.97,183.0,5068.0,183.0,183.03,182.97,183.0,5068.0
2024-07-08 15:00:00,182.97,183.0,182.94,183.0,2275.0,182.97,183.0,182.94,183.0,2275.0
2024-07-08 15:05:00,183.0,183.0,182.95,182.99,2658.0,183.0,183.0,182.95,182.99,2658.0
2024-07-08 15:10:00,183.0,183.17,182.94,182.99,26859.0,183.0,183.17,182.94,182.99,26859.0
2024-07-08 15:15:00,183.0,183.04,182.81,182.83,2891.0,183.0,183.04,182.81,182.83,2891.0
2024-07-08 15:20:00,182.73,182.73,182.65,182.73,1107.0,182.73,182.73,182.65,182.73,1107.0
2024-07-08 15:25:00,182.74,182.95,182.72,182.88,2071.0,182.74,182.95,182.72,182.88,2071.0
2024-07-08 15:30:00,182.91,182.94,182.87,182.94,2167.0,182.91,182.94,182.87,182.94,2167.0
2024-07-08 15:35:00,182.94,183.02,182.65,182.67,8648.0,182.94,183.02,182.65,182.67,8648.0
2024-07-08 15:40:00,182.71,182.94,182.66,182.86,2774.0,182.71,182.94,182.66,182.86,2774.0
2024-07-08 15:45:00,182.93,183.04,182.81,182.84,9087.0,182.93,183.04,182.81,182.84,9087.0
2024-07-08 15:50:00,182.9,183.1,182.78,183.0,16072.0,182.9,183.1,182.78,183.0,16072.0
2024-07-08 15:55:00,182.96,183.2,182.87,182.89,56248.0,182.96,183.2,182.87,182.89,56248.0
2024-07-09 09:30:00,183.0,183.5,182.81,182.94,16470.0,183.0,183.5,182.81,182.94,16470.0
2024-07-09 09:35:00,182.98,183.39,182.84,183.39,3411.0,182.98,183.39,182.84,183.39,3411.0
2024-07-09 09:40:00,182.76,182.76,182.52,182.53,1754.0,182.76,182.76,182.52,182.53,1754.0
2024-07-09 09:45:00,182.29,182.49,182.27,182.33,850.0,182.29,182.49,182.27,182.33,850.0
2024-07-09 09:50:00,182.11,182.23,181.92,182.0,3105.0,182.11,182.23,181.92,182.0,3105.0
2024-07-09 09:55:00,181.97,182.6,181.88,182.6,2900.0,181.97,182.6,181.88,182.6,2900.0
2024-07-09 10:00:00,182.44,182.48,182.1,182.19,2560.0,182.44,182.48,182.1,182.19,2560.0
2024-07-09 10:05:00,182.19,182.28,182.07,182.28,2109.0,182.19,182.28,182.07,182.28,2109.0
2024-07-09 10:10:00,182.36,182.43,182.28,182.43,716.0,182.36,182.43,182.28,182.43,716.0
2024-07-09 10:15:00,182.33,182.33,182.02,182.02,2300.0,182.33,182.33,182.02,182.02,2300.0
2024-07-09 10:20:00,181.99,181.99,181.85,181.94,1184.0,181.99,181.99,181.85,181.94,1184.0
2024-07-09 10:25:00,182.01,182.47,181.87,182.42,1356.0,182.01,182.47,181.87,182.42,1356.0
2024-07-09 10:30:00,182.26,182.35,181.89,181.97,2636.0,182.26,182.35,181.89,181.97,2636.0
2024-07-09 10:35:00,181.84,182.09,181.51,181.61,5480.0,181.84,182.09,181.51,181.61,5480.0
2024-07-09 10:40:00,181.6,181.88,181.55,181.55,2359.0,181.6,181.88,181.55,181.55,2359.0
2024-07-09 10:45:00,181.4,181.6,181.16,181.18,4338.0,181.4,181.6,181.16,181.18,4338.0
2024-07-09 10:50:00,181.18,181.24,180.93,181.24,4568.0,181.18,181.24,180.93,181.24,4568.0
2024-07-09 10:55:00,181.06,181.72,181.05,181.24,5604.0,181.06,181.72,181.05,181.24,5604.0
2024-07-09 11:00:00,181.4,181.4,181.18,181.28,1659.0,181.4,181.4,181.18,181.28,1659.0
2024-07-09 11:05:00,181.29,181.52,181.21,181.37,4584.0,181.29,181.52,181.21,181.37,4584.0
2024-07-09 11:10:00,181.37,181.51,181.24,181.45,4412.0,181.37,181.51,181.24,181.45,4412.0
2024-07-09 11:15:00,181.31,181.89,181.31,181.74,2795.0,181.31,181.89,181.31,181.74,2795.0
2024-07-09 11:20:00,181.74,181.94,181.6,181.78,3840.0,181.74,181.94,181.6,181.78,3840.0
2024-07-09 11:25:00,181.74,182.04,181.74,182.04,1906.0,181.74,182.04,181.74,182.04,1906.0
2024-07-09 11:30:00,182.18,182.35,182.01,182.21,4896.0,182.18,182.35,182.01,182.21,4896.0
2024-07-09 11:35:00,182.19,182.19,181.7,181.7,2103.0,182.19,182.19,181.7,181.7,2103.0
2024-07-09 11:40:00,181.81,181.83,180.53,180.84,12569.0,181.81,181.83,180.53,180.84,12569.0
2024-07-09 11:45:00,180.84,181.53,180.73,181.19,9351.0,180.84,181.53,180.73,181.19,9351.0
2024-07-09 11:50:00,181.19,181.36,181.18,181.34,2943.0,181.19,181.36,181.18,181.34,2943.0
2024-07-09 11:55:00,181.38,181.46,181.02,181.03,2028.0,181.38,181.46,181.02,181.03,2028.0
2024-07-09 12:00:00,181.03,181.04,180.56,180.68,4050.0,181.03,181.04,180.56,180.68,4050.0
2024-07-09 12:05:00,180.66,180.68,180.5,180.68,1250.0,180.66,180.68,180.5,180.68,1250.0
2024-07-09 12:10:00,180.64,180.91,180.53,180.8,5400.0,180.64,180.91,180.53,180.8,5400.0
2024-07-09 12:15:00,180.91,180.92,180.68,180.78,2843.0,180.91,180.92,180.68,180.78,2843.0
2024-07-09 12:20:00,180.81,180.82,180.67,180.74,600.0,180.81,180.82,180.67,180.74,600.0
2024-07-09 12:25:00,180.73,180.98,180.58,180.68,5088.0,180.73,180.98,180.58,180.68,5088.0
2024-07-09 12:30:00,180.59,180.62,180.56,180.57,800.0,180.59,180.62,180.56,180.57,800.0
2024-07-09 12:35:00,180.57,180.64,180.46,180.55,3976.0,180.57,180.64,180.46,180.55,3976.0
2024-07-09 12:40:00,180.44,180.5,180.43,180.46,645.0,180.44,180.5,180.43,180.46,645.0
2024-07-09 12:45:00,180.53,180.63,180.42,180.45,3129.0,180.53,180.63,180.42,180.45,3129.0
2024-07-09 12:50:00,180.34,180.4,180.28,180.28,3210.0,180.34,180.4,180.28,180.28,3210.0
2024-07-09 12:55:00,180.24,180.36,180.24,180.28,1302.0,180.24,180.36,180.24,180.28,1302.0
2024-07-09 13:00:00,180.34,180.41,180.18,180.31,8172.0,180.34,180.41,180.18,180.31,8172.0
2024-07-09 13:05:00,180.28,180.29,180.13,180.19,701.0,180.28,180.29,180.13,180.19,701.0
2024-07-09 13:10:00,180.14,180.56,180.11,180.46,39680.0,180.14,180.56,180.11,180.46,39680.0
2024-07-09 13:15:00,180.46,180.85,180.32,180.38,5409.0,180.46,180.85,180.32,180.38,5409.0
2024-07-09 13:20:00,180.47,180.47,180.1,180.15,1269.0,180.47,180.47,180.1,180.15,1269.0
2024-07-09 13:25:00,180.17,180.17,180.03,180.09,500.0,180.17,180.17,180.03,180.09,500.0
2024-07-09 13:30:00,180.09,180.33,180.09,180.32,1675.0,180.09,180.33,180.09,180.32,1675.0
2024-07-09 13:35:00,180.26,180.39,180.15,180.24,3618.0,180.26,180.39,180.15,180.24,3618.0
2024-07-09 13:40:00,180.3,180.36,180.16,180.16,2271.0,180.3,180.36,180.16,180.16,2271.0
2024-07-09 13:45:00,180.03,180.2,179.86,180.1,4800.0,180.03,180.2,179.86,180.1,4800.0
2024-07-09 13:50:00,180.11,180.11,179.98,180.05,1100.0,180.11,180.11,179.98,180.05,1100.0
2024-07-09 13:55:00,179.99,180.18,179.99,180.1,1352.0,179.99,180.18,179.99,180.1,1352.0
2024-07-09 14:00:00,180.17,180.17,180.02,180.02,1400.0,180.17,180.17,180.02,180.02,1400.0
2024-07-09 14:05:00,179.99,180.13,179.94,179.94,2090.0,179.99,180.13,179.94,179.94,2090.0
2024-07-09 14:10:00,180.0,180.04,179.96,179.96,1455.0,180.0,180.04,179.96,179.96,1455.0
2024-07-09 14:15:00,179.99,180.13,179.97,180.05,700.0,179.99,180.13,179.97,180.05,700.0
2024-07-09 14:20:00,180.13,180.13,179.97,180.0,1354.0,180.13,180.13,179.97,180.0,1354.0
2024-07-09 14:25:00,179.95,180.07,179.89,180.04,2635.0,179.95,180.07,179.89,180.04,2635.0
2024-07-09 14:30:00,180.01,180.03,179.95,180.0,2788.0,180.01,180.03,179.95,180.0,2788.0
2024-07-09 14:35:00,180.02,180.27,180.02,180.07,2203.0,180.02,180.27,180.02,180.07,2203.0
2024-07-09 14:40:00,180.19,180.19,180.1,180.14,1199.0,180.19,180.19,180.1,180.14,1199.0
2024-07-09 14:45:00,180.14,180.51,180.14,180.5,4055.0,180.14,180.51,180.14,180.5,4055.0
2024-07-09 14:50:00,180.43,180.45,180.35,180.43,1542.0,180.43,180.45,180.35,180.43,1542.0
2024-07-09 14:55:00,180.36,180.47,180.24,180.47,1877.0,180.36,180.47,180.24,180.47,1877.0
2024-07-09 15:00:00,180.37,180.37,180.22,180.23,2265.0,180.37,180.37,180.22,180.23,2265.0
2024-07-09 15:05:00,180.22,180.61,180.22,180.51,4846.0,180.22,180.61,180.22,180.51,4846.0
2024-07-09 15:10:00,180.59,180.89,180.56,180.89,3010.0,180.59,180.89,180.56,180.89,3010.0
2024-07-09 15:15:00,180.9,180.95,180.71,180.8,3966.0,180.9,180.95,180.71,180.8,3966.0
2024-07-09 15:20:00,180.76,180.99,180.76,180.96,2721.0,180.76,180.99,180.76,180.96,2721.0
2024-07-09 15:25:00,180.95,181.21,180.92,181.14,4966.0,180.95,181.21,180.92,181.14,4966.0
2024-07-09 15:30:00,181.14,181.42,181.09,181.25,4976.0,181.14,181.42,181.09,181.25,4976.0
2024-07-09 15:35:00,181.31,181.67,181.3,181.57,5354.0,181.31,181.67,181.3,181.57,5354.0
2024-07-09 15:40:00,181.58,181.71,181.47,181.53,4171.0,181.58,181.71,181.47,181.53,4171.0
2024-07-09 15:45:00,181.53,181.8,181.47,181.8,4146.0,181.53,181.8,181.47,181.8,4146.0
2024-07-09 15:50:00,181.96,182.06,181.88,181.98,10389.0,181.96,182.06,181.88,181.98,10389.0
2024-07-09 15:55:00,181.95,182.46,181.94,182.23,48857.0,181.95,182.46,181.94,182.23,48857.0
2024-07-10 09:30:00,181.77,182.19,180.15,180.41,16232.0,181.77,182.19,180.15,180.41,16232.0
2024-07-10 09:35:00,180.76,180.87,180.0,180.58,8000.0,180.76,180.87,180.0,180.58,8000.0
2024-07-10 09:40:00,180.49,180.87,180.07,180.41,10083.0,180.49,180.87,180.07,180.41,10083.0
2024-07-10 09:45:00,180.35,180.53,179.66,180.02,3854.0,180.35,180.53,179.66,180.02,3854.0
2024-07-10 09:50:00,179.82,180.17,179.82,180.17,603.0,179.82,180.17,179.82,180.17,603.0
2024-07-10 09:55:00,180.09,180.5,179.84,180.5,6890.0,180.09,180.5,179.84,180.5,6890.0
2024-07-10 10:00:00,180.59,180.68,180.18,180.18,7786.0,180.59,180.68,180.18,180.18,7786.0
2024-07-10 10:05:00,180.15,180.34,179.51,179.73,7427.0,180.15,180.34,179.51,179.73,7427.0
2024-07-10 10:10:00,179.67,179.92,179.6,179.6,2992.0,179.67,179.92,179.6,179.6,2992.0
2024-07-10 10:15:00,179.93,180.16,179.6,180.16,8318.0,179.93,180.16,179.6,180.16,8318.0
2024-07-10 10:20:00,180.09,180.66,180.09,180.38,22555.0,180.09,180.66,180.09,180.38,22555.0
2024-07-10 10:25:00,180.45,180.91,180.17,180.62,9889.0,180.45,180.91,180.17,180.62,9889.0
2024-07-10 10:30:00,180.93,181.04,180.37,180.37,8176.0,180.93,181.04,180.37,180.37,8176.0
2024-07-10 10:35:00,180.19,180.46,180.19,180.25,2656.0,180.19,180.46,180.19,180.25,2656.0
2024-07-10 10:40:00,180.31,180.44,180.18,180.24,5495.0,180.31,180.44,180.18,180.24,5495.0
2024-07-10 10:45:00,180.16,180.87,180.02,180.81,8911.0,180.16,180.87,180.02,180.81,8911.0
2024-07-10 10:50:00,180.76,181.12,180.72,180.82,3793.0,180.76,181.12,180.72,180.82,3793.0
2024-07-10 10:55:00,180.74,181.03,180.47,180.9,6913.0,180.74,181.03,180.47,180.9,6913.0
2024-07-10 11:00:00,180.96,180.96,180.68,180.69,2630.0,180.96,180.96,180.68,180.69,2630.0
2024-07-10 11:05:00,180.63,180.79,180.16,180.16,3120.0,180.63,180.79,180.16,180.16,3120.0
2024-07-10 11:10:00,180.27,180.56,179.87,179.87,2850.0,180.27,180.56,179.87,179.87,2850.0
2024-07-10 11:15:00,179.96,180.05,179.92,179.99,8352.0,179.96,180.05,179.92,179.99,8352.0
2024-07-10 11:20:00,179.99,180.35,179.9,180.01,6200.0,179.99,180.35,179.9,180.01,6200.0
2024-07-10 11:25:00,179.97,180.05,179.85,179.98,2711.0,179.97,180.05,179.85,179.98,2711.0
2024-07-10 11:30:00,179.98,180.24,179.77,180.19,2614.0,179.98,180.24,179.77,180.19,2614.0
2024-07-10 11:35:00,180.31,180.31,180.04,180.04,1748.0,180.31,180.31,180.04,180.04,1748.0
2024-07-10 11:40:00,180.03,180.15,180.0,180.09,1400.0,180.03,180.15,180.0,180.09,1400.0
2024-07-10 11:45:00,180.12,180.24,180.05,180.11,1384.0,180.12,180.24,180.05,180.11,1384.0
2024-07-10 11:50:00,180.17,180.24,179.99,180.14,8616.0,180.17,180.24,179.99,180.14,8616.0
2024-07-10 11:55:00,180.24,180.25,179.99,180.15,3552.0,180.24,180.25,179.99,180.15,3552.0
2024-07-10 12:00:00,180.09,180.1,180.01,180.02,1900.0,180.09,180.1,180.01,180.02,1900.0
2024-07-10 12:05:00,180.09,180.19,179.92,180.05,9304.0,180.09,180.19,179.92,180.05,9304.0
2024-07-10 12:10:00,180.0,180.07,179.93,179.97,3319.0,180.0,180.07,179.93,179.97,3319.0
2024-07-10 12:15:00,180.02,180.23,179.94,180.18,3888.0,180.02,180.23,179.94,180.18,3888.0
2024-07-10 12:20:00,180.25,180.39,180.2,180.39,7362.0,180.25,180.39,180.2,180.39,7362.0
2024-07-10 12:25:00,180.33,180.82,180.33,180.78,25075.0,180.33,180.82,180.33,180.78,25075.0
2024-07-10 12:30:00,180.82,180.82,180.48,180.71,4650.0,180.82,180.82,180.48,180.71,4650.0
2024-07-10 12:35:00,180.68,180.96,180.52,180.84,6071.0,180.68,180.96,180.52,180.84,6071.0
2024-07-10 12:40:00,180.95,180.95,180.76,180.83,1424.0,180.95,180.95,180.76,180.83,1424.0
2024-07-10 12:45:00,180.81,180.97,180.8,180.83,7895.0,180.81,180.97,180.8,180.83,7895.0
2024-07-10 12:50:00,180.75,180.75,180.63,180.75,1538.0,180.75,180.75,180.63,180.75,1538.0
2024-07-10 12:55:00,180.76,181.33,180.75,181.33,6119.0,180.76,181.33,180.75,181.33,6119.0
2024-07-10 13:00:00,181.33,181.61,181.16,181.61,9912.0,181.33,181.61,181.16,181.61,9912.0
2024-07-10 13:05:00,181.56,182.11,181.56,181.91,17902.0,181.56,182.11,181.56,181.91,17902.0
2024-07-10 13:10:00,181.84,181.84,181.65,181.72,2090.0,181.84,181.84,181.65,181.72,2090.0
2024-07-10 13:15:00,181.7,182.02,181.58,181.75,7311.0,181.7,182.02,181.58,181.75,7311.0
2024-07-10 13:20:00,181.74,181.74,181.43,181.54,1516.0,181.74,181.74,181.43,181.54,1516.0
2024-07-10 13:25:00,181.43,181.64,181.43,181.52,2021.0,181.43,181.64,181.43,181.52,2021.0
2024-07-10 13:30:00,181.53,181.62,181.33,181.34,2875.0,181.53,181.62,181.33,181.34,2875.0
2024-07-10 13:35:00,181.35,181.55,181.34,181.42,4261.0,181.35,181.55,181.34,181.42,4261.0
2024-07-10 13:40:00,181.48,181.58,181.48,181.53,1277.0,181.48,181.58,181.48,181.53,1277.0
2024-07-10 13:45:00,181.5,182.15,181.5,182.13,5484.0,181.5,182.15,181.5,182.13,5484.0
2024-07-10 13:50:00,182.01,182.05,181.89,181.96,1390.0,182.01,182.05,181.89,181.96,1390.0
2024-07-10 13:55:00,181.96,182.13,181.69,181.86,10244.0,181.96,182.13,181.69,181.86,10244.0
2024-07-10 14:00:00,181.78,181.78,181.42,181.68,10382.0,181.78,181.78,181.42,181.68,10382.0
2024-07-10 14:05:00,181.64,181.64,181.44,181.44,2403.0,181.64,181.64,181.44,181.44,2403.0
2024-07-10 14:10:00,181.49,181.52,181.43,181.51,706.0,181.49,181.52,181.43,181.51,706.0
2024-07-10 14:15:00,181.46,181.65,181.36,181.42,7793.0,181.46,181.65,181.36,181.42,7793.0
2024-07-10 14:20:00,181.42,181.42,181.33,181.33,700.0,181.42,181.42,181.33,181.33,700.0
2024-07-10 14:25:00,181.28,181.35,181.01,181.01,3211.0,181.28,181.35,181.01,181.01,3211.0
2024-07-10 14:30:00,181.14,181.62,180.99,181.38,5780.0,181.14,181.62,180.99,181.38,5780.0
2024-07-10 14:35:00,181.38,181.85,181.38,181.85,2865.0,181.38,181.85,181.38,181.85,2865.0
2024-07-10 14:40:00,181.77,181.99,181.76,181.99,3781.0,181.77,181.99,181.76,181.99,3781.0
2024-07-10 14:45:00,181.92,181.99,181.57,181.72,10729.0,181.92,181.99,181.57,181.72,10729.0
2024-07-10 14:50:00,181.8,181.84,181.58,181.68,3637.0,181.8,181.84,181.58,181.68,3637.0
2024-07-10 14:55:00,181.73,181.92,181.68,181.84,3174.0,181.73,181.92,181.68,181.84,3174.0
2024-07-10 15:00:00,181.68,181.94,181.54,181.68,6067.0,181.68,181.94,181.54,181.68,6067.0
2024-07-10 15:05:00,181.55,181.81,181.51,181.72,7390.0,181.55,181.81,181.51,181.72,7390.0
2024-07-10 15:10:00,181.72,181.72,181.32,181.41,5910.0,181.72,181.72,181.32,181.41,5910.0
2024-07-10 15:15:00,181.41,181.56,181.33,181.55,7543.0,181.41,181.56,181.33,181.55,7543.0
2024-07-10 15:20:00,181.49,181.53,181.35,181.35,5620.0,181.49,181.53,181.35,181.35,5620.0
2024-07-10 15:25:00,181.35,181.85,181.35,181.85,4392.0,181.35,181.85,181.35,181.85,4392.0
2024-07-10 15:30:00,181.85,181.87,181.66,181.71,16683.0,181.85,181.87,181.66,181.71,16683.0
2024-07-10 15:35:00,181.7,182.05,181.67,182.05,7106.0,181.7,182.05,181.67,182.05,7106.0
2024-07-10 15:40:00,182.05,182.06,181.58,181.59,7981.0,182.05,182.06,181.58,181.59,7981.0
2024-07-10 15:45:00,181.74,182.38,181.74,182.37,9371.0,181.74,182.38,181.74,182.37,9371.0
2024-07-10 15:50:00,182.38,182.81,182.36,182.76,14501.0,182.38,182.81,182.36,182.76,14501.0
2024-07-10 15:55:00,182.74,182.74,181.97,182.0,60483.0,182.74,182.74,181.97,182.0,60483.0
2024-07-11 09:30:00,183.88,183.88,182.98,183.02,9369.0,183.88,183.88,182.98,183.02,9369.0
2024-07-11 09:35:00,183.0,183.34,183.0,183.16,601.0,183.0,183.34,183.0,183.16,601.0
2024-07-11 09:40:00,183.51,184.0,183.4,183.98,2701.0,183.51,184.0,183.4,183.98,2701.0
2024-07-11 09:45:00,183.87,184.9,183.85,184.9,5987.0,183.87,184.9,183.85,184.9,5987.0
2024-07-11 09:50:00,184.58,184.9,184.49,184.9,1936.0,184.58,184.9,184.49,184.9,1936.0
2024-07-11 09:55:00,184.94,185.57,184.94,185.23,2882.0,184.94,185.57,184.94,185.23,2882.0
2024-07-11 10:00:00,185.25,185.25,184.93,185.08,2656.0,185.25,185.25,184.93,185.08,2656.0
2024-07-11 10:05:00,185.01,185.48,184.95,185.47,5892.0,185.01,185.48,184.95,185.47,5892.0
2024-07-11 10:10:00,185.34,185.77,185.34,185.47,2970.0,185.34,185.77,185.34,185.47,2970.0
2024-07-11 10:15:00,185.38,185.49,185.27,185.27,510.0,185.38,185.49,185.27,185.27,510.0
2024-07-11 10:20:00,184.99,185.33,184.88,185.0,3722.0,184.99,185.33,184.88,185.0,3722.0
2024-07-11 10:25:00,185.03,185.22,185.02,185.05,1586.0,185.03,185.22,185.02,185.05,1586.0
2024-07-11 10:30:00,185.03,185.25,184.92,185.06,4105.0,185.03,185.25,184.92,185.06,4105.0
2024-07-11 10:35:00,184.88,185.44,184.88,185.21,6832.0,184.88,185.44,184.88,185.21,6832.0
2024-07-11 10:40:00,185.33,185.98,185.33,185.98,5145.0,185.33,185.98,185.33,185.98,5145.0
2024-07-11 10:45:00,185.76,185.77,185.37,185.37,4917.0,185.76,185.77,185.37,185.37,4917.0
2024-07-11 10:50:00,185.49,185.82,185.48,185.77,2929.0,185.49,185.82,185.48,185.77,2929.0
2024-07-11 10:55:00,185.74,186.0,185.7,185.97,3699.0,185.74,186.0,185.7,185.97,3699.0
2024-07-11 11:00:00,185.89,185.89,185.06,185.18,9839.0,185.89,185.89,185.06,185.18,9839.0
2024-07-11 11:05:00,185.17,185.41,185.09,185.4,3335.0,185.17,185.41,185.09,185.4,3335.0
2024-07-11 11:10:00,185.56,185.93,185.38,185.93,5807.0,185.56,185.93,185.38,185.93,5807.0
2024-07-11 11:15:00,185.79,185.81,185.66,185.66,657.0,185.79,185.81,185.66,185.66,657.0
2024-07-11 11:20:00,185.65,185.94,185.65,185.78,6639.0,185.65,185.94,185.65,185.78,6639.0
2024-07-11 11:25:00,185.75,185.99,185.75,185.93,1875.0,185.75,185.99,185.75,185.93,1875.0
2024-07-11 11:30:00,185.93,185.96,185.28,185.49,22655.0,185.93,185.96,185.28,185.49,22655.0
2024-07-11 11:35:00,185.42,185.78,185.38,185.54,5528.0,185.42,185.78,185.38,185.54,5528.0
2024-07-11 11:40:00,185.63,185.75,185.26,185.28,5921.0,185.63,185.75,185.26,185.28,5921.0
2024-07-11 11:45:00,185.39,185.43,185.26,185.39,1862.0,185.39,185.43,185.26,185.39,1862.0
2024-07-11 11:50:00,185.38,185.48,185.14,185.14,1300.0,185.38,185.48,185.14,185.14,1300.0
2024-07-11 11:55:00,185.03,185.16,184.95,185.0,3750.0,185.03,185.16,184.95,185.0,3750.0
2024-07-11 12:00:00,185.0,185.14,184.93,185.13,8503.0,185.0,185.14,184.93,185.13,8503.0
2024-07-11 12:05:00,185.08,185.23,185.07,185.23,751.0,185.08,185.23,185.07,185.23,751.0
2024-07-11 12:10:00,185.18,185.24,185.0,185.24,3356.0,185.18,185.24,185.0,185.24,3356.0
2024-07-11 12:15:00,185.28,185.41,185.12,185.41,2515.0,185.28,185.41,185.12,185.41,2515.0
2024-07-11 12:20:00,185.34,185.52,185.22,185.52,14986.0,185.34,185.52,185.22,185.52,14986.0
2024-07-11 12:25:00,185.49,185.79,185.49,185.78,1875.0,185.49,185.79,185.49,185.78,1875.0
2024-07-11 12:30:00,185.85,185.9,185.71,185.78,1393.0,185.85,185.9,185.71,185.78,1393.0
2024-07-11 12:35:00,185.94,186.14,185.86,186.14,3051.0,185.94,186.14,185.86,186.14,3051.0
2024-07-11 12:40:00,186.08,186.1,186.06,186.06,309.0,186.08,186.1,186.06,186.06,309.0
2024-07-11 12:45:00,186.02,186.07,185.71,185.78,2919.0,186.02,186.07,185.71,185.78,2919.0
2024-07-11 12:50:00,185.75,185.76,185.57,185.57,1100.0,185.75,185.76,185.57,185.57,1100.0
2024-07-11 12:55:00,185.63,186.0,185.37,185.89,3619.0,185.63,186.0,185.37,185.89,3619.0
2024-07-11 13:00:00,185.91,186.0,185.62,185.66,2753.0,185.91,186.0,185.62,185.66,2753.0
2024-07-11 13:05:00,185.72,185.96,185.7,185.96,3647.0,185.72,185.96,185.7,185.96,3647.0
2024-07-11 13:10:00,185.87,185.87,185.74,185.74,521.0,185.87,185.87,185.74,185.74,521.0
2024-07-11 13:15:00,185.8,185.87,185.76,185.82,754.0,185.8,185.87,185.76,185.82,754.0
2024-07-11 13:20:00,185.88,185.88,185.65,185.78,1746.0,185.88,185.88,185.65,185.78,1746.0
2024-07-11 13:25:00,185.79,185.84,185.73,185.79,2280.0,185.79,185.84,185.73,185.79,2280.0
2024-07-11 13:30:00,185.6,185.6,185.5,185.52,629.0,185.6,185.6,185.5,185.52,629.0
2024-07-11 13:35:00,185.57,185.6,185.48,185.5,1905.0,185.57,185.6,185.48,185.5,1905.0
2024-07-11 13:40:00,185.57,185.62,185.55,185.56,711.0,185.57,185.62,185.55,185.56,711.0
2024-07-11 13:45:00,185.53,185.58,185.35,185.46,5015.0,185.53,185.58,185.35,185.46,5015.0
2024-07-11 13:50:00,185.46,185.52,185.32,185.38,15010.0,185.46,185.52,185.32,185.38,15010.0
2024-07-11 13:55:00,185.38,185.41,185.29,185.41,2844.0,185.38,185.41,185.29,185.41,2844.0
2024-07-11 14:00:00,185.38,185.46,185.27,185.44,2009.0,185.38,185.46,185.27,185.44,2009.0
2024-07-11 14:05:00,185.42,185.58,185.37,185.58,3495.0,185.42,185.58,185.37,185.58,3495.0
2024-07-11 14:10:00,185.46,185.65,185.45,185.56,4444.0,185.46,185.65,185.45,185.56,4444.0
2024-07-11 14:15:00,185.59,185.59,185.42,185.54,2128.0,185.59,185.59,185.42,185.54,2128.0
2024-07-11 14:20:00,185.67,185.67,185.38,185.44,21026.0,185.67,185.67,185.38,185.44,21026.0
2024-07-11 14:25:00,185.51,185.81,185.5,185.81,2860.0,185.51,185.81,185.5,185.81,2860.0
2024-07-11 14:30:00,185.7,186.0,185.7,185.96,2620.0,185.7,186.0,185.7,185.96,2620.0
2024-07-11 14:35:00,185.9,185.97,185.82,185.86,8279.0,185.9,185.97,185.82,185.86,8279.0
2024-07-11 14:40:00,185.95,186.14,185.85,186.14,3494.0,185.95,186.14,185.85,186.14,3494.0
2024-07-11 14:45:00,186.03,186.04,185.71,185.72,2019.0,186.03,186.04,185.71,185.72,2019.0
2024-07-11 14:50:00,185.72,185.9,185.71,185.75,2508.0,185.72,185.9,185.71,185.75,2508.0
2024-07-11 14:55:00,185.82,185.82,185.67,185.68,1800.0,185.82,185.82,185.67,185.68,1800.0
2024-07-11 15:00:00,185.66,185.74,185.51,185.71,3651.0,185.66,185.74,185.51,185.71,3651.0
2024-07-11 15:05:00,185.72,186.04,185.71,186.0,7580.0,185.72,186.04,185.71,186.0,7580.0
2024-07-11 15:10:00,186.0,186.2,185.86,186.2,27442.0,186.0,186.2,185.86,186.2,27442.0
2024-07-11 15:15:00,186.18,186.76,186.17,186.72,11880.0,186.18,186.76,186.17,186.72,11880.0
2024-07-11 15:20:00,186.63,186.63,186.01,186.23,4585.0,186.63,186.63,186.01,186.23,4585.0
2024-07-11 15:25:00,186.22,186.4,186.03,186.4,3460.0,186.22,186.4,186.03,186.4,3460.0
2024-07-11 15:30:00,186.34,186.41,186.16,186.39,5247.0,186.34,186.41,186.16,186.39,5247.0
2024-07-11 15:35:00,186.35,186.6,186.35,186.55,8198.0,186.35,186.6,186.35,186.55,8198.0
2024-07-11 15:40:00,186.59,186.8,186.08,186.14,13220.0,186.59,186.8,186.08,186.14,13220.0
2024-07-11 15:45:00,186.18,186.31,185.98,186.09,13439.0,186.18,186.31,185.98,186.09,13439.0
2024-07-11 15:50:00,186.0,186.18,185.98,186.0,16447.0,186.0,186.18,185.98,186.0,16447.0
2024-07-11 15:55:00,186.0,186.31,185.95,185.95,63688.0,186.0,186.31,185.95,185.95,63688.0
2024-07-12 09:30:00,186.21,186.47,186.0,186.3,9174.0,186.21,186.47,186.0,186.3,9174.0
2024-07-12 09:35:00,185.95,187.71,185.95,187.45,2048.0,185.95,187.71,185.95,187.45,2048.0
2024-07-12 09:40:00,187.21,187.26,187.06,187.09,700.0,187.21,187.26,187.06,187.09,700.0
2024-07-12 09:45:00,187.11,187.35,187.0,187.13,5712.0,187.11,187.35,187.0,187.13,5712.0
2024-07-12 09:50:00,186.92,187.32,186.89,187.27,2017.0,186.92,187.32,186.89,187.27,2017.0
2024-07-12 09:55:00,187.12,187.32,186.83,187.0,2095.0,187.12,187.32,186.83,187.0,2095.0
2024-07-12 10:00:00,187.33,187.42,187.0,187.06,2052.0,187.33,187.42,187.0,187.06,2052.0
2024-07-12 10:05:00,186.9,187.18,186.88,187.09,1114.0,186.9,187.18,186.88,187.09,1114.0
2024-07-12 10:10:00,187.13,187.22,187.01,187.2,1058.0,187.13,187.22,187.01,187.2,1058.0
2024-07-12 10:15:00,187.15,187.83,187.06,187.71,5081.0,187.15,187.83,187.06,187.71,5081.0
2024-07-12 10:20:00,187.71,188.0,187.56,188.0,4087.0,187.71,188.0,187.56,188.0,4087.0
2024-07-12 10:25:00,187.93,188.29,187.92,188.26,760.0,187.93,188.29,187.92,188.26,760.0
2024-07-12 10:30:00,188.42,188.42,188.16,188.31,3494.0,188.42,188.42,188.16,188.31,3494.0
2024-07-12 10:35:00,188.21,188.3,188.14,188.14,823.0,188.21,188.3,188.14,188.14,823.0
2024-07-12 10:40:00,188.21,188.21,187.85,187.85,3719.0,188.21,188.21,187.85,187.85,3719.0
2024-07-12 10:45:00,188.0,188.0,187.76,187.92,1800.0,188.0,188.0,187.76,187.92,1800.0
2024-07-12 10:50:00,187.75,187.96,187.75,187.84,4066.0,187.75,187.96,187.75,187.84,4066.0
2024-07-12 10:55:00,187.73,187.97,187.73,187.78,1255.0,187.73,187.97,187.73,187.78,1255.0
2024-07-12 11:00:00,187.9,188.17,187.9,188.11,1918.0,187.9,188.17,187.9,188.11,1918.0
2024-07-12 11:05:00,188.0,188.09,187.96,187.96,1813.0,188.0,188.09,187.96,187.96,1813.0
2024-07-12 11:10:00,187.96,188.15,187.64,188.15,5847.0,187.96,188.15,187.64,188.15,5847.0
2024-07-12 11:15:00,188.23,188.5,188.11,188.5,9425.0,188.23,188.5,188.11,188.5,9425.0
2024-07-12 11:20:00,188.55,188.59,188.35,188.43,2131.0,188.55,188.59,188.35,188.43,2131.0
2024-07-12 11:25:00,188.46,188.46,188.02,188.23,1400.0,188.46,188.46,188.02,188.23,1400.0
2024-07-12 11:30:00,188.28,188.28,188.08,188.22,4761.0,188.28,188.28,188.08,188.22,4761.0
2024-07-12 11:35:00,188.13,188.18,187.84,188.18,2053.0,188.13,188.18,187.84,188.18,2053.0
2024-07-12 11:40:00,188.25,188.29,188.06,188.06,2605.0,188.25,188.29,188.06,188.06,2605.0
2024-07-12 11:45:00,188.08,188.39,188.08,188.28,1350.0,188.08,188.39,188.08,188.28,1350.0
2024-07-12 11:50:00,188.19,188.21,188.08,188.19,3042.0,188.19,188.21,188.08,188.19,3042.0
2024-07-12 11:55:00,188.17,188.51,188.17,188.28,3958.0,188.17,188.51,188.17,188.28,3958.0
2024-07-12 12:00:00,188.32,188.43,188.21,188.43,893.0,188.32,188.43,188.21,188.43,893.0
2024-07-12 12:05:00,188.32,188.42,188.24,188.35,2854.0,188.32,188.42,188.24,188.35,2854.0
2024-07-12 12:10:00,188.38,188.41,188.3,188.31,4981.0,188.38,188.41,188.3,188.31,4981.0
2024-07-12 12:15:00,188.31,188.52,188.31,188.47,1819.0,188.31,188.52,188.31,188.47,1819.0
2024-07-12 12:20:00,188.53,188.68,188.22,188.24,14095.0,188.53,188.68,188.22,188.24,14095.0
2024-07-12 12:25:00,188.16,188.26,188.11,188.26,3562.0,188.16,188.26,188.11,188.26,3562.0
2024-07-12 12:30:00,188.26,188.27,188.02,188.2,6611.0,188.26,188.27,188.02,188.2,6611.0
2024-07-12 12:35:00,188.23,188.62,188.12,188.22,17913.0,188.23,188.62,188.12,188.22,17913.0
2024-07-12 12:40:00,188.13,188.48,188.11,188.34,3300.0,188.13,188.48,188.11,188.34,3300.0
2024-07-12 12:45:00,188.34,188.6,188.24,188.5,13883.0,188.34,188.6,188.24,188.5,13883.0
2024-07-12 12:50:00,188.5,188.59,188.35,188.53,5706.0,188.5,188.59,188.35,188.53,5706.0
2024-07-12 12:55:00,188.53,188.78,188.53,188.75,4150.0,188.53,188.78,188.53,188.75,4150.0
2024-07-12 13:00:00,188.7,188.89,188.7,188.88,7650.0,188.7,188.89,188.7,188.88,7650.0
2024-07-12 13:05:00,188.89,188.99,188.84,188.99,3616.0,188.89,188.99,188.84,188.99,3616.0
2024-07-12 13:10:00,188.99,189.46,188.88,189.46,12806.0,188.99,189.46,188.88,189.46,12806.0
2024-07-12 13:15:00,189.46,189.66,189.31,189.31,8379.0,189.46,189.66,189.31,189.31,8379.0
2024-07-12 13:20:00,189.31,189.46,189.24,189.4,3267.0,189.31,189.46,189.24,189.4,3267.0
2024-07-12 13:25:00,189.5,189.5,189.3,189.4,9869.0,189.5,189.5,189.3,189.4,9869.0
2024-07-12 13:30:00,189.33,189.65,189.32,189.65,2685.0,189.33,189.65,189.32,189.65,2685.0
2024-07-12 13:35:00,189.65,189.78,189.65,189.78,7756.0,189.65,189.78,189.65,189.78,7756.0
2024-07-12 13:40:00,189.78,190.04,189.78,190.04,20855.0,189.78,190.04,189.78,190.04,20855.0
2024-07-12 13:45:00,190.05,190.11,189.9,189.95,5157.0,190.05,190.11,189.9,189.95,5157.0
2024-07-12 13:50:00,189.97,190.06,189.68,189.68,5599.0,189.97,190.06,189.68,189.68,5599.0
2024-07-12 13:55:00,189.61,189.72,189.43,189.51,2933.0,189.61,189.72,189.43,189.51,2933.0
2024-07-12 14:00:00,189.52,189.76,189.51,189.69,2348.0,189.52,189.76,189.51,189.69,2348.0
2024-07-12 14:05:00,189.8,189.85,189.53,189.72,5466.0,189.8,189.85,189.53,189.72,5466.0
2024-07-12 14:10:00,189.7,189.96,189.63,189.63,5386.0,189.7,189.96,189.63,189.63,5386.0
2024-07-12 14:15:00,189.72,189.84,189.63,189.66,2911.0,189.72,189.84,189.63,189.66,2911.0
2024-07-12 14:20:00,189.65,189.74,189.36,189.36,3474.0,189.65,189.74,189.36,189.36,3474.0
2024-07-12 14:25:00,189.29,189.43,189.09,189.3,3489.0,189.29,189.43,189.09,189.3,3489.0
2024-07-12 14:30:00,189.24,189.32,189.13,189.21,2025.0,189.24,189.32,189.13,189.21,2025.0
2024-07-12 14:35:00,189.29,189.29,188.84,189.16,3002.0,189.29,189.29,188.84,189.16,3002.0
2024-07-12 14:40:00,189.23,189.47,189.12,189.17,3340.0,189.23,189.47,189.12,189.17,3340.0
2024-07-12 14:45:00,189.21,189.39,189.17,189.33,3077.0,189.21,189.39,189.17,189.33,3077.0
2024-07-12 14:50:00,189.28,189.29,189.07,189.25,2709.0,189.28,189.29,189.07,189.25,2709.0
2024-07-12 14:55:00,189.16,189.31,189.01,189.01,2102.0,189.16,189.31,189.01,189.01,2102.0
2024-07-12 15:00:00,189.14,189.49,189.1,189.49,9608.0,189.14,189.49,189.1,189.49,9608.0
2024-07-12 15:05:00,189.49,189.76,189.45,189.76,3119.0,189.49,189.76,189.45,189.76,3119.0
2024-07-12 15:10:00,189.72,189.93,189.68,189.7,14945.0,189.72,189.93,189.68,189.7,14945.0
2024-07-12 15:15:00,189.72,189.75,189.45,189.56,9467.0,189.72,189.75,189.45,189.56,9467.0
2024-07-12 15:20:00,189.56,189.58,189.29,189.58,6139.0,189.56,189.58,189.29,189.58,6139.0
2024-07-12 15:25:00,189.41,189.54,189.32,189.44,5523.0,189.41,189.54,189.32,189.44,5523.0
2024-07-12 15:30:00,189.4,189.4,188.97,189.12,8257.0,189.4,189.4,188.97,189.12,8257.0
2024-07-12 15:35:00,189.11,189.18,189.01,189.08,5190.0,189.11,189.18,189.01,189.08,5190.0
2024-07-12 15:40:00,189.13,189.13,188.63,188.83,7734.0,189.13,189.13,188.63,188.83,7734.0
2024-07-12 15:45:00,188.88,189.05,188.69,188.69,9636.0,188.88,189.05,188.69,188.69,9636.0
2024-07-12 15:50:00,188.67,188.67,188.45,188.49,7465.0,188.67,188.67,188.45,188.49,7465.0
2024-07-12 15:55:00,188.53,188.53,187.83,187.92,48649.0,188.53,188.53,187.83,187.92,48649.0
2024-07-15 09:30:00,186.71,187.26,185.88,186.2,11378.0,186.71,187.26,185.88,186.2,11378.0
2024-07-15 09:35:00,186.78,187.0,185.61,186.52,5295.0,186.78,187.0,185.61,186.52,5295.0
2024-07-15 09:40:00,186.43,186.68,186.39,186.6,810.0,186.43,186.68,186.39,186.6,810.0
2024-07-15 09:45:00,186.74,187.43,186.73,187.34,3182.0,186.74,187.43,186.73,187.34,3182.0
2024-07-15 09:50:00,187.36,187.57,187.35,187.47,510.0,187.36,187.57,187.35,187.47,510.0
2024-07-15 09:55:00,187.58,187.99,187.37,187.78,2022.0,187.58,187.99,187.37,187.78,2022.0
2024-07-15 10:00:00,187.79,187.8,187.13,187.27,2859.0,187.79,187.8,187.13,187.27,2859.0
2024-07-15 10:05:00,187.22,187.22,186.44,186.68,1713.0,187.22,187.22,186.44,186.68,1713.0
2024-07-15 10:10:00,186.63,186.81,186.53,186.8,1219.0,186.63,186.81,186.53,186.8,1219.0
2024-07-15 10:15:00,186.69,187.15,186.65,187.07,2079.0,186.69,187.15,186.65,187.07,2079.0
2024-07-15 10:20:00,187.07,187.17,186.99,186.99,1292.0,187.07,187.17,186.99,186.99,1292.0
2024-07-15 10:25:00,187.09,187.09,186.71,186.84,630.0,187.09,187.09,186.71,186.84,630.0
2024-07-15 10:30:00,186.83,186.84,186.6,186.63,2050.0,186.83,186.84,186.6,186.63,2050.0
2024-07-15 10:35:00,186.65,186.65,186.34,186.56,2131.0,186.65,186.65,186.34,186.56,2131.0
2024-07-15 10:40:00,186.41,186.53,186.36,186.38,2284.0,186.41,186.53,186.36,186.38,2284.0
2024-07-15 10:45:00,186.38,186.55,186.29,186.48,2846.0,186.38,186.55,186.29,186.48,2846.0
2024-07-15 10:50:00,186.43,186.49,186.38,186.44,1200.0,186.43,186.49,186.38,186.44,1200.0
2024-07-15 10:55:00,186.52,186.58,186.41,186.41,1917.0,186.52,186.58,186.41,186.41,1917.0
2024-07-15 11:00:00,186.49,186.58,186.48,186.48,1107.0,186.49,186.58,186.48,186.48,1107.0
2024-07-15 11:05:00,186.44,186.67,186.44,186.66,2609.0,186.44,186.67,186.44,186.66,2609.0
2024-07-15 11:10:00,186.68,186.89,186.67,186.72,6810.0,186.68,186.89,186.67,186.72,6810.0
2024-07-15 11:15:00,186.7,187.13,186.63,186.9,5085.0,186.7,187.13,186.63,186.9,5085.0
2024-07-15 11:20:00,186.9,187.27,186.9,187.27,1475.0,186.9,187.27,186.9,187.27,1475.0
2024-07-15 11:25:00,187.27,187.28,187.08,187.17,6926.0,187.27,187.28,187.08,187.17,6926.0
2024-07-15 11:30:00,187.11,187.21,187.0,187.0,4329.0,187.11,187.21,187.0,187.0,4329.0
2024-07-15 11:35:00,187.11,187.29,187.02,187.03,3829.0,187.11,187.29,187.02,187.03,3829.0
2024-07-15 11:40:00,187.03,187.04,186.88,187.0,2283.0,187.03,187.04,186.88,187.0,2283.0
2024-07-15 11:45:00,187.01,187.08,186.9,187.0,2400.0,187.01,187.08,186.9,187.0,2400.0
2024-07-15 11:50:00,187.06,187.22,187.03,187.22,1993.0,187.06,187.22,187.03,187.22,1993.0
2024-07-15 11:55:00,187.27,187.53,187.17,187.29,5494.0,187.27,187.53,187.17,187.29,5494.0
2024-07-15 12:00:00,187.28,187.4,187.12,187.12,3000.0,187.28,187.4,187.12,187.12,3000.0
2024-07-15 12:05:00,187.03,187.04,186.84,186.98,1943.0,187.03,187.04,186.84,186.98,1943.0
2024-07-15 12:10:00,187.11,187.12,186.66,186.66,1019.0,187.11,187.12,186.66,186.66,1019.0
2024-07-15 12:15:00,186.63,186.83,186.52,186.62,2241.0,186.63,186.83,186.52,186.62,2241.0
2024-07-15 12:20:00,186.63,186.71,186.62,186.66,2046.0,186.63,186.71,186.62,186.66,2046.0
2024-07-15 12:25:00,186.66,186.66,185.89,186.22,4239.0,186.66,186.66,185.89,186.22,4239.0
2024-07-15 12:30:00,186.13,186.14,185.97,186.14,2900.0,186.13,186.14,185.97,186.14,2900.0
2024-07-15 12:35:00,186.21,186.52,186.16,186.51,6782.0,186.21,186.52,186.16,186.51,6782.0
2024-07-15 12:40:00,186.46,186.57,186.4,186.49,1812.0,186.46,186.57,186.4,186.49,1812.0
2024-07-15 12:45:00,186.5,186.52,186.29,186.33,4319.0,186.5,186.52,186.29,186.33,4319.0
2024-07-15 12:50:00,186.36,186.36,185.97,186.13,10856.0,186.36,186.36,185.97,186.13,10856.0
2024-07-15 12:55:00,186.09,186.24,185.99,186.15,4460.0,186.09,186.24,185.99,186.15,4460.0
2024-07-15 13:00:00,186.28,186.3,186.13,186.21,2117.0,186.28,186.3,186.13,186.21,2117.0
2024-07-15 13:05:00,186.23,186.61,186.22,186.52,1378.0,186.23,186.61,186.22,186.52,1378.0
2024-07-15 13:10:00,186.42,186.5,186.42,186.5,647.0,186.42,186.5,186.42,186.5,647.0
2024-07-15 13:15:00,186.49,186.6,186.37,186.6,2213.0,186.49,186.6,186.37,186.6,2213.0
2024-07-15 13:20:00,186.58,186.67,186.58,186.67,800.0,186.58,186.67,186.58,186.67,800.0
2024-07-15 13:25:00,186.55,186.55,186.4,186.4,1412.0,186.55,186.55,186.4,186.4,1412.0
2024-07-15 13:30:00,186.3,186.39,186.07,186.08,1732.0,186.3,186.39,186.07,186.08,1732.0
2024-07-15 13:35:00,186.13,186.22,186.04,186.05,1815.0,186.13,186.22,186.04,186.05,1815.0
2024-07-15 13:40:00,186.12,186.27,186.07,186.11,2585.0,186.12,186.27,186.07,186.11,2585.0
2024-07-15 13:45:00,186.08,186.22,185.98,186.06,1484.0,186.08,186.22,185.98,186.06,1484.0
2024-07-15 13:50:00,186.11,186.24,186.05,186.24,6956.0,186.11,186.24,186.05,186.24,6956.0
2024-07-15 13:55:00,186.25,186.26,186.07,186.23,2238.0,186.25,186.26,186.07,186.23,2238.0
2024-07-15 14:00:00,186.04,186.21,186.04,186.21,300.0,186.04,186.21,186.04,186.21,300.0
2024-07-15 14:05:00,186.1,186.13,185.97,186.05,1955.0,186.1,186.13,185.97,186.05,1955.0
2024-07-15 14:10:00,186.04,186.22,185.97,186.22,4595.0,186.04,186.22,185.97,186.22,4595.0
2024-07-15 14:15:00,186.17,186.19,186.11,186.17,3728.0,186.17,186.19,186.11,186.17,3728.0
2024-07-15 14:20:00,186.17,186.26,186.13,186.21,1780.0,186.17,186.26,186.13,186.21,1780.0
2024-07-15 14:25:00,186.2,186.35,186.2,186.31,3475.0,186.2,186.35,186.2,186.31,3475.0
2024-07-15 14:30:00,186.31,186.43,186.26,186.43,3622.0,186.31,186.43,186.26,186.43,3622.0
2024-07-15 14:35:00,186.43,186.61,186.41,186.6,5189.0,186.43,186.61,186.41,186.6,5189.0
2024-07-15 14:40:00,186.58,186.7,186.43,186.48,12810.0,186.58,186.7,186.43,186.48,12810.0
2024-07-15 14:45:00,186.43,186.45,186.34,186.37,2156.0,186.43,186.45,186.34,186.37,2156.0
2024-07-15 14:50:00,186.32,186.32,186.17,186.19,3139.0,186.32,186.32,186.17,186.19,3139.0
2024-07-15 14:55:00,186.16,186.45,186.16,186.45,3301.0,186.16,186.45,186.16,186.45,3301.0
2024-07-15 15:00:00,186.46,186.5,186.44,186.46,803.0,186.46,186.5,186.44,186.46,803.0
2024-07-15 15:05:00,186.47,186.55,186.46,186.54,1868.0,186.47,186.55,186.46,186.54,1868.0
2024-07-15 15:10:00,186.59,186.6,186.44,186.51,2807.0,186.59,186.6,186.44,186.51,2807.0
2024-07-15 15:15:00,186.53,186.8,186.48,186.71,5557.0,186.53,186.8,186.48,186.71,5557.0
2024-07-15 15:20:00,186.65,186.85,186.62,186.81,5933.0,186.65,186.85,186.62,186.81,5933.0
2024-07-15 15:25:00,186.77,186.84,186.54,186.54,9584.0,186.77,186.84,186.54,186.54,9584.0
2024-07-15 15:30:00,186.54,186.64,186.48,186.58,3253.0,186.54,186.64,186.48,186.58,3253.0
2024-07-15 15:35:00,186.53,186.65,186.19,186.2,5009.0,186.53,186.65,186.19,186.2,5009.0
2024-07-15 15:40:00,186.14,186.34,186.05,186.05,6868.0,186.14,186.34,186.05,186.05,6868.0
2024-07-15 15:45:00,185.99,186.0,185.3,185.3,6254.0,185.99,186.0,185.3,185.3,6254.0
2024-07-15 15:50:00,185.53,185.8,185.39,185.78,17217.0,185.53,185.8,185.39,185.78,17217.0
2024-07-15 15:55:00,185.79,185.79,185.43,185.75,48530.0,185.79,185.79,185.43,185.75,48530.0
2024-07-16 09:30:00,186.12,187.91,186.12,187.12,9048.0,186.12,187.91,186.12,187.12,9048.0
2024-07-16 09:35:00,187.16,187.52,186.74,187.4,806.0,187.16,187.52,186.74,187.4,806.0
2024-07-16 09:40:00,186.78,187.94,186.74,187.93,3630.0,186.78,187.94,186.74,187.93,3630.0
2024-07-16 09:45:00,187.65,187.88,187.28,187.75,2489.0,187.65,187.88,187.28,187.75,2489.0
2024-07-16 09:50:00,187.57,187.77,187.19,187.63,3168.0,187.57,187.77,187.19,187.63,3168.0
2024-07-16 09:55:00,187.65,188.01,187.64,187.75,1533.0,187.65,188.01,187.64,187.75,1533.0
2024-07-16 10:00:00,187.8,188.0,187.23,187.27,2875.0,187.8,188.0,187.23,187.27,2875.0
2024-07-16 10:05:00,187.26,187.26,186.34,186.34,3288.0,187.26,187.26,186.34,186.34,3288.0
2024-07-16 10:10:00,186.2,186.95,186.12,186.84,4383.0,186.2,186.95,186.12,186.84,4383.0
2024-07-16 10:15:00,186.72,186.87,186.69,186.7,856.0,186.72,186.87,186.69,186.7,856.0
2024-07-16 10:20:00,186.61,186.78,186.48,186.49,919.0,186.61,186.78,186.48,186.49,919.0
2024-07-16 10:25:00,186.48,186.6,186.16,186.16,3633.0,186.48,186.6,186.16,186.16,3633.0
2024-07-16 10:30:00,186.16,186.42,186.16,186.32,2190.0,186.16,186.42,186.16,186.32,2190.0
2024-07-16 10:35:00,186.26,186.5,186.11,186.47,5877.0,186.26,186.5,186.11,186.47,5877.0
2024-07-16 10:40:00,186.37,186.44,186.37,186.44,515.0,186.37,186.44,186.37,186.44,515.0
2024-07-16 10:45:00,186.57,186.76,186.5,186.7,1727.0,186.57,186.76,186.5,186.7,1727.0
2024-07-16 10:50:00,186.65,186.65,186.42,186.57,1514.0,186.65,186.65,186.42,186.57,1514.0
2024-07-16 10:55:00,186.57,186.89,186.57,186.88,3786.0,186.57,186.89,186.57,186.88,3786.0
2024-07-16 11:00:00,186.88,186.88,186.53,186.53,876.0,186.88,186.88,186.53,186.53,876.0
2024-07-16 11:05:00,186.7,186.99,186.68,186.93,2400.0,186.7,186.99,186.68,186.93,2400.0
2024-07-16 11:10:00,186.86,187.02,186.85,187.0,3024.0,186.86,187.02,186.85,187.0,3024.0
2024-07-16 11:15:00,187.0,187.01,186.78,186.78,1500.0,187.0,187.01,186.78,186.78,1500.0
2024-07-16 11:20:00,186.71,186.72,186.56,186.71,1694.0,186.71,186.72,186.56,186.71,1694.0
2024-07-16 11:25:00,186.73,186.85,186.68,186.74,2900.0,186.73,186.85,186.68,186.74,2900.0
2024-07-16 11:30:00,186.76,186.76,186.48,186.59,2055.0,186.76,186.76,186.48,186.59,2055.0
2024-07-16 11:35:00,186.53,186.53,186.39,186.39,900.0,186.53,186.53,186.39,186.39,900.0
2024-07-16 11:40:00,186.44,186.5,186.37,186.37,1475.0,186.44,186.5,186.37,186.37,1475.0
2024-07-16 11:45:00,186.49,186.55,186.42,186.54,1182.0,186.49,186.55,186.42,186.54,1182.0
2024-07-16 11:50:00,186.56,186.62,186.26,186.26,4992.0,186.56,186.62,186.26,186.26,4992.0
2024-07-16 11:55:00,186.25,186.31,186.09,186.09,3102.0,186.25,186.31,186.09,186.09,3102.0
2024-07-16 12:00:00,186.03,186.28,186.03,186.2,2148.0,186.03,186.28,186.03,186.2,2148.0
2024-07-16 12:05:00,186.11,186.39,186.11,186.39,2206.0,186.11,186.39,186.11,186.39,2206.0
2024-07-16 12:10:00,186.4,186.4,186.21,186.23,616.0,186.4,186.4,186.21,186.23,616.0
2024-07-16 12:15:00,186.36,186.64,186.36,186.56,3877.0,186.36,186.64,186.36,186.56,3877.0
2024-07-16 12:20:00,186.68,187.06,186.68,186.91,907.0,186.68,187.06,186.68,186.91,907.0
2024-07-16 12:25:00,186.92,186.93,186.85,186.93,471.0,186.92,186.93,186.85,186.93,471.0
2024-07-16 12:30:00,186.82,186.93,186.41,186.56,3170.0,186.82,186.93,186.41,186.56,3170.0
2024-07-16 12:35:00,186.46,186.59,186.46,186.49,2484.0,186.46,186.59,186.46,186.49,2484.0
2024-07-16 12:40:00,186.43,186.58,186.33,186.39,1361.0,186.43,186.58,186.33,186.39,1361.0
2024-07-16 12:45:00,186.41,186.57,186.32,186.53,2751.0,186.41,186.57,186.32,186.53,2751.0
2024-07-16 12:50:00,186.51,186.56,186.36,186.52,565.0,186.51,186.56,186.36,186.52,565.0
2024-07-16 12:55:00,186.39,186.49,186.36,186.36,2075.0,186.39,186.49,186.36,186.36,2075.0
2024-07-16 13:00:00,186.45,186.45,186.29,186.39,1738.0,186.45,186.45,186.29,186.39,1738.0
2024-07-16 13:05:00,186.38,186.49,186.3,186.46,2861.0,186.38,186.49,186.3,186.46,2861.0
2024-07-16 13:10:00,186.39,186.76,186.38,186.66,3138.0,186.39,186.76,186.38,186.66,3138.0
2024-07-16 13:15:00,186.64,186.76,186.59,186.71,1056.0,186.64,186.76,186.59,186.71,1056.0
2024-07-16 13:20:00,186.72,186.78,186.7,186.7,509.0,186.72,186.78,186.7,186.7,509.0
2024-07-16 13:25:00,186.72,186.72,186.64,186.66,500.0,186.72,186.72,186.64,186.66,500.0
2024-07-16 13:30:00,186.61,186.74,186.6,186.6,939.0,186.61,186.74,186.6,186.6,939.0
2024-07-16 13:35:00,186.73,186.88,186.59,186.88,6923.0,186.73,186.88,186.59,186.88,6923.0
2024-07-16 13:40:00,186.97,186.97,186.71,186.92,1487.0,186.97,186.97,186.71,186.92,1487.0
2024-07-16 13:45:00,186.96,186.97,186.94,186.94,992.0,186.96,186.97,186.94,186.94,992.0
2024-07-16 13:50:00,187.07,187.12,187.07,187.12,1427.0,187.07,187.12,187.07,187.12,1427.0
2024-07-16 13:55:00,187.13,187.13,187.03,187.08,800.0,187.13,187.13,187.03,187.08,800.0
2024-07-16 14:00:00,187.04,187.19,186.98,187.19,1847.0,187.04,187.19,186.98,187.19,1847.0
2024-07-16 14:05:00,187.19,187.28,187.05,187.12,3646.0,187.19,187.28,187.05,187.12,3646.0
2024-07-16 14:10:00,187.06,187.08,186.96,186.96,459.0,187.06,187.08,186.96,186.96,459.0
2024-07-16 14:15:00,186.9,186.95,186.86,186.94,1600.0,186.9,186.95,186.86,186.94,1600.0
2024-07-16 14:20:00,186.84,186.98,186.84,186.93,828.0,186.84,186.98,186.84,186.93,828.0
2024-07-16 14:25:00,186.94,187.14,186.94,187.03,4511.0,186.94,187.14,186.94,187.03,4511.0
2024-07-16 14:30:00,186.94,187.0,186.62,186.68,6589.0,186.94,187.0,186.62,186.68,6589.0
2024-07-16 14:35:00,186.65,186.96,186.62,186.75,10175.0,186.65,186.96,186.62,186.75,10175.0
2024-07-16 14:40:00,186.75,187.07,186.75,186.89,7687.0,186.75,187.07,186.75,186.89,7687.0
2024-07-16 14:45:00,186.89,187.2,186.76,187.2,6325.0,186.89,187.2,186.76,187.2,6325.0
2024-07-16 14:50:00,187.27,187.44,187.23,187.23,1893.0,187.27,187.44,187.23,187.23,1893.0
2024-07-16 14:55:00,187.33,187.33,187.2,187.23,2702.0,187.33,187.33,187.2,187.23,2702.0
2024-07-16 15:00:00,187.23,187.23,186.97,186.97,4206.0,187.23,187.23,186.97,186.97,4206.0
2024-07-16 15:05:00,186.97,186.99,186.81,186.83,5882.0,186.97,186.99,186.81,186.83,5882.0
2024-07-16 15:10:00,186.75,186.84,186.71,186.8,5841.0,186.75,186.84,186.71,186.8,5841.0
2024-07-16 15:15:00,186.8,186.83,186.69,186.71,8243.0,186.8,186.83,186.69,186.71,8243.0
2024-07-16 15:20:00,186.69,186.69,186.42,186.48,4359.0,186.69,186.69,186.42,186.48,4359.0
2024-07-16 15:25:00,186.47,186.65,186.32,186.65,6450.0,186.47,186.65,186.32,186.65,6450.0
2024-07-16 15:30:00,186.67,187.21,186.66,187.13,5319.0,186.67,187.21,186.66,187.13,5319.0
2024-07-16 15:35:00,187.05,187.07,186.91,186.95,6886.0,187.05,187.07,186.91,186.95,6886.0
2024-07-16 15:40:00,186.91,186.91,186.76,186.84,9417.0,186.91,186.91,186.76,186.84,9417.0
2024-07-16 15:45:00,186.83,186.84,186.58,186.82,7721.0,186.83,186.84,186.58,186.82,7721.0
2024-07-16 15:50:00,186.85,187.44,186.85,187.26,14870.0,186.85,187.44,186.85,187.26,14870.0
2024-07-16 15:55:00,187.2,187.24,186.92,187.17,54486.0,187.2,187.24,186.92,187.17,54486.0
2024-07-17 09:30:00,185.69,185.74,184.82,184.86,8687.0,185.69,185.74,184.82,184.86,8687.0
2024-07-17 09:35:00,184.53,184.99,184.45,184.78,798.0,184.53,184.99,184.45,184.78,798.0
2024-07-17 09:40:00,184.51,184.58,183.53,184.58,4515.0,184.51,184.58,183.53,184.58,4515.0
2024-07-17 09:45:00,184.77,185.28,184.53,185.06,1900.0,184.77,185.28,184.53,185.06,1900.0
2024-07-17 09:50:00,185.0,185.35,184.64,185.13,5769.0,185.0,185.35,184.64,185.13,5769.0
2024-07-17 09:55:00,185.0,185.13,184.54,184.74,1928.0,185.0,185.13,184.54,184.74,1928.0
2024-07-17 10:00:00,184.62,184.62,183.0,183.01,16498.0,184.62,184.62,183.0,183.01,16498.0
2024-07-17 10:05:00,183.18,183.28,182.52,182.66,7260.0,183.18,183.28,182.52,182.66,7260.0
2024-07-17 10:10:00,182.63,182.91,182.25,182.65,11244.0,182.63,182.91,182.25,182.65,11244.0
2024-07-17 10:15:00,182.82,183.04,182.54,182.76,5784.0,182.82,183.04,182.54,182.76,5784.0
2024-07-17 10:20:00,182.82,183.46,182.71,183.46,15107.0,182.82,183.46,182.71,183.46,15107.0
2024-07-17 10:25:00,183.45,183.69,182.95,183.06,3910.0,183.45,183.69,182.95,183.06,3910.0
2024-07-17 10:30:00,183.0,183.54,182.91,182.91,5729.0,183.0,183.54,182.91,182.91,5729.0
2024-07-17 10:35:00,182.95,183.02,182.3,182.49,6770.0,182.95,183.02,182.3,182.49,6770.0
2024-07-17 10:40:00,182.5,182.76,182.2,182.34,5342.0,182.5,182.76,182.2,182.34,5342.0
2024-07-17 10:45:00,182.24,182.56,181.75,181.75,13608.0,182.24,182.56,181.75,181.75,13608.0
2024-07-17 10:50:00,181.62,182.08,181.61,181.86,9287.0,181.62,182.08,181.61,181.86,9287.0
2024-07-17 10:55:00,181.92,182.11,181.59,181.59,14970.0,181.92,182.11,181.59,181.59,14970.0
2024-07-17 11:00:00,181.7,182.28,181.7,182.0,12969.0,181.7,182.28,181.7,182.0,12969.0
2024-07-17 11:05:00,181.85,182.07,181.57,181.77,5145.0,181.85,182.07,181.57,181.77,5145.0
2024-07-17 11:10:00,181.78,181.92,181.71,181.87,7265.0,181.78,181.92,181.71,181.87,7265.0
2024-07-17 11:15:00,181.94,182.34,181.91,181.94,6936.0,181.94,182.34,181.91,181.94,6936.0
2024-07-17 11:20:00,181.96,181.96,181.84,181.95,1389.0,181.96,181.96,181.84,181.95,1389.0
2024-07-17 11:25:00,181.93,181.93,181.6,181.66,1588.0,181.93,181.93,181.6,181.66,1588.0
2024-07-17 11:30:00,181.73,181.73,181.14,181.18,2120.0,181.73,181.73,181.14,181.18,2120.0
2024-07-17 11:35:00,181.14,181.32,181.02,181.18,11180.0,181.14,181.32,181.02,181.18,11180.0
2024-07-17 11:40:00,181.11,181.3,180.95,181.21,11676.0,181.11,181.3,180.95,181.21,11676.0
2024-07-17 11:45:00,181.25,181.38,181.13,181.16,8253.0,181.25,181.38,181.13,181.16,8253.0
2024-07-17 11:50:00,181.15,181.24,181.02,181.07,5570.0,181.15,181.24,181.02,181.07,5570.0
2024-07-17 11:55:00,181.15,181.23,181.01,181.04,16029.0,181.15,181.23,181.01,181.04,16029.0
2024-07-17 12:00:00,181.05,181.65,181.0,181.44,14011.0,181.05,181.65,181.0,181.44,14011.0
2024-07-17 12:05:00,181.58,181.63,181.38,181.46,2583.0,181.58,181.63,181.38,181.46,2583.0
2024-07-17 12:10:00,181.74,181.74,181.17,181.17,14300.0,181.74,181.74,181.17,181.17,14300.0
2024-07-17 12:15:00,181.29,181.43,181.17,181.4,7617.0,181.29,181.43,181.17,181.4,7617.0
2024-07-17 12:20:00,181.39,181.75,181.39,181.7,2300.0,181.39,181.75,181.39,181.7,2300.0
2024-07-17 12:25:00,181.75,181.79,181.64,181.64,2278.0,181.75,181.79,181.64,181.64,2278.0
2024-07-17 12:30:00,181.71,181.87,181.7,181.87,1156.0,181.71,181.87,181.7,181.87,1156.0
2024-07-17 12:35:00,181.94,182.03,181.81,181.98,1340.0,181.94,182.03,181.81,181.98,1340.0
2024-07-17 12:40:00,181.98,182.01,181.7,181.7,4456.0,181.98,182.01,181.7,181.7,4456.0
2024-07-17 12:45:00,181.82,181.97,181.82,181.95,910.0,181.82,181.97,181.82,181.95,910.0
2024-07-17 12:50:00,182.02,182.02,181.72,181.95,4960.0,182.02,182.02,181.72,181.95,4960.0
2024-07-17 12:55:00,181.99,182.18,181.99,182.18,1300.0,181.99,182.18,181.99,182.18,1300.0
2024-07-17 13:00:00,182.02,182.17,182.02,182.06,1100.0,182.02,182.17,182.02,182.06,1100.0
2024-07-17 13:05:00,182.02,182.15,182.0,182.0,773.0,182.02,182.15,182.0,182.0,773.0
2024-07-17 13:10:00,182.1,182.15,182.1,182.15,200.0,182.1,182.15,182.1,182.15,200.0
2024-07-17 13:15:00,182.16,182.56,182.06,182.54,5053.0,182.16,182.56,182.06,182.54,5053.0
2024-07-17 13:20:00,182.25,182.37,182.12,182.14,3813.0,182.25,182.37,182.12,182.14,3813.0
2024-07-17 13:25:00,182.23,182.23,182.15,182.17,628.0,182.23,182.23,182.15,182.17,628.0
2024-07-17 13:30:00,182.17,182.31,182.16,182.23,1200.0,182.17,182.31,182.16,182.23,1200.0
2024-07-17 13:35:00,182.29,182.47,182.2,182.39,2492.0,182.29,182.47,182.2,182.39,2492.0
2024-07-17 13:40:00,182.34,182.52,182.2,182.5,1546.0,182.34,182.52,182.2,182.5,1546.0
2024-07-17 13:45:00,182.44,182.78,182.44,182.63,7821.0,182.44,182.78,182.44,182.63,7821.0
2024-07-17 13:50:00,182.6,182.75,182.54,182.69,3319.0,182.6,182.75,182.54,182.69,3319.0
2024-07-17 13:55:00,182.69,182.69,182.43,182.54,3648.0,182.69,182.69,182.43,182.54,3648.0
2024-07-17 14:00:00,182.38,182.43,182.08,182.15,1831.0,182.38,182.43,182.08,182.15,1831.0
2024-07-17 14:05:00,182.06,182.14,181.83,181.9,6880.0,182.06,182.14,181.83,181.9,6880.0
2024-07-17 14:10:00,182.12,182.29,182.01,182.29,9908.0,182.12,182.29,182.01,182.29,9908.0
2024-07-17 14:15:00,182.3,182.5,182.3,182.5,1950.0,182.3,182.5,182.3,182.5,1950.0
2024-07-17 14:20:00,182.45,182.49,182.37,182.37,1638.0,182.45,182.49,182.37,182.37,1638.0
2024-07-17 14:25:00,182.46,182.63,182.46,182.47,2556.0,182.46,182.63,182.46,182.47,2556.0
2024-07-17 14:30:00,182.47,182.56,182.41,182.52,1690.0,182.47,182.56,182.41,182.52,1690.0
2024-07-17 14:35:00,182.52,182.58,182.33,182.58,6616.0,182.52,182.58,182.33,182.58,6616.0
2024-07-17 14:40:00,182.66,182.77,182.37,182.4,8850.0,182.66,182.77,182.37,182.4,8850.0
2024-07-17 14:45:00,182.33,182.37,182.19,182.19,2339.0,182.33,182.37,182.19,182.19,2339.0
2024-07-17 14:50:00,182.11,182.24,182.0,182.0,3666.0,182.11,182.24,182.0,182.0,3666.0
2024-07-17 14:55:00,182.08,182.21,182.01,182.13,4798.0,182.08,182.21,182.01,182.13,4798.0
2024-07-17 15:00:00,182.1,182.39,182.1,182.22,3855.0,182.1,182.39,182.1,182.22,3855.0
2024-07-17 15:05:00,182.29,182.41,182.24,182.41,7008.0,182.29,182.41,182.24,182.41,7008.0
2024-07-17 15:10:00,182.37,182.57,182.27,182.43,7347.0,182.37,182.57,182.27,182.43,7347.0
2024-07-17 15:15:00,182.48,182.49,182.12,182.23,5061.0,182.48,182.49,182.12,182.23,5061.0
2024-07-17 15:20:00,182.29,182.47,182.23,182.47,2355.0,182.29,182.47,182.23,182.47,2355.0
2024-07-17 15:25:00,182.45,182.57,182.36,182.44,3034.0,182.45,182.57,182.36,182.44,3034.0
2024-07-17 15:30:00,182.44,182.62,182.32,182.52,4875.0,182.44,182.62,182.32,182.52,4875.0
2024-07-17 15:35:00,182.58,182.73,182.17,182.28,13688.0,182.58,182.73,182.17,182.28,13688.0
2024-07-17 15:40:00,182.23,182.34,182.11,182.11,5456.0,182.23,182.34,182.11,182.11,5456.0
2024-07-17 15:45:00,182.17,182.36,182.15,182.22,12297.0,182.17,182.36,182.15,182.22,12297.0
2024-07-17 15:50:00,182.29,182.48,182.02,182.04,34669.0,182.29,182.48,182.02,182.04,34669.0
2024-07-17 15:55:00,182.0,182.11,181.78,181.99,102050.0,182.0,182.11,181.78,181.99,102050.0
2024-07-18 09:30:00,182.25,182.37,181.86,182.31,10301.0,182.25,182.37,181.86,182.31,10301.0
2024-07-18 09:35:00,182.5,182.77,181.37,182.11,15366.0,182.5,182.77,181.37,182.11,15366.0
2024-07-18 09:40:00,182.83,183.3,182.01,183.3,21337.0,182.83,183.3,182.01,183.3,21337.0
2024-07-18 09:45:00,183.24,183.74,183.24,183.68,2581.0,183.24,183.74,183.24,183.68,2581.0
2024-07-18 09:50:00,183.51,183.71,183.13,183.48,2939.0,183.51,183.71,183.13,183.48,2939.0
2024-07-18 09:55:00,183.35,183.39,182.96,183.03,2166.0,183.35,183.39,182.96,183.03,2166.0
2024-07-18 10:00:00,183.2,183.38,182.92,183.15,8077.0,183.2,183.38,182.92,183.15,8077.0
2024-07-18 10:05:00,183.16,183.45,183.04,183.14,5247.0,183.16,183.45,183.04,183.14,5247.0
2024-07-18 10:10:00,183.25,183.59,183.15,183.15,3734.0,183.25,183.59,183.15,183.15,3734.0
2024-07-18 10:15:00,183.4,183.73,183.33,183.73,1319.0,183.4,183.73,183.33,183.73,1319.0
2024-07-18 10:20:00,183.59,183.78,183.31,183.43,3099.0,183.59,183.78,183.31,183.43,3099.0
2024-07-18 10:25:00,183.44,183.6,183.37,183.37,1899.0,183.44,183.6,183.37,183.37,1899.0
2024-07-18 10:30:00,183.11,183.12,182.8,182.8,1200.0,183.11,183.12,182.8,182.8,1200.0
2024-07-18 10:35:00,182.79,182.79,182.09,182.59,4604.0,182.79,182.79,182.09,182.59,4604.0
2024-07-18 10:40:00,182.59,182.71,182.46,182.47,2948.0,182.59,182.71,182.46,182.47,2948.0
2024-07-18 10:45:00,182.45,182.59,182.15,182.59,7738.0,182.45,182.59,182.15,182.59,7738.0
2024-07-18 10:50:00,182.62,182.92,182.48,182.89,1753.0,182.62,182.92,182.48,182.89,1753.0
2024-07-18 10:55:00,182.88,183.2,182.88,183.06,1942.0,182.88,183.2,182.88,183.06,1942.0
2024-07-18 11:00:00,183.05,183.43,182.93,183.3,4242.0,183.05,183.43,182.93,183.3,4242.0
2024-07-18 11:05:00,183.29,183.29,183.05,183.19,5169.0,183.29,183.29,183.05,183.19,5169.0
2024-07-18 11:10:00,183.08,183.3,182.83,183.26,9523.0,183.08,183.3,182.83,183.26,9523.0
2024-07-18 11:15:00,183.57,183.61,183.4,183.44,2421.0,183.57,183.61,183.4,183.44,2421.0
2024-07-18 11:20:00,183.47,183.58,183.46,183.48,6654.0,183.47,183.58,183.46,183.48,6654.0
2024-07-18 11:25:00,183.48,183.58,183.35,183.56,10862.0,183.48,183.58,183.35,183.56,10862.0
2024-07-18 11:30:00,183.5,183.62,183.35,183.56,3490.0,183.5,183.62,183.35,183.56,3490.0
2024-07-18 11:35:00,183.58,183.83,183.27,183.37,3397.0,183.58,183.83,183.27,183.37,3397.0
2024-07-18 11:40:00,183.35,183.54,183.27,183.54,2244.0,183.35,183.54,183.27,183.54,2244.0
2024-07-18 11:45:00,183.43,183.43,183.05,183.1,2501.0,183.43,183.43,183.05,183.1,2501.0
2024-07-18 11:50:00,183.15,183.15,182.91,182.96,1467.0,183.15,183.15,182.91,182.96,1467.0
2024-07-18 11:55:00,182.84,183.26,182.84,183.25,1653.0,182.84,183.26,182.84,183.25,1653.0
2024-07-18 12:00:00,183.35,183.35,182.93,182.93,7730.0,183.35,183.35,182.93,182.93,7730.0
2024-07-18 12:05:00,182.9,183.16,182.83,183.13,1657.0,182.9,183.16,182.83,183.13,1657.0
2024-07-18 12:10:00,183.03,183.03,182.84,182.95,4300.0,183.03,183.03,182.84,182.95,4300.0
2024-07-18 12:15:00,182.87,183.06,182.86,183.06,2836.0,182.87,183.06,182.86,183.06,2836.0
2024-07-18 12:20:00,183.09,183.25,182.99,183.13,10088.0,183.09,183.25,182.99,183.13,10088.0
2024-07-18 12:25:00,183.13,183.14,182.87,182.87,3633.0,183.13,183.14,182.87,182.87,3633.0
2024-07-18 12:30:00,183.02,183.31,182.83,183.28,9872.0,183.02,183.31,182.83,183.28,9872.0
2024-07-18 12:35:00,183.33,183.33,182.91,183.06,1694.0,183.33,183.33,182.91,183.06,1694.0
2024-07-18 12:40:00,183.06,183.06,182.68,182.73,1770.0,183.06,183.06,182.68,182.73,1770.0
2024-07-18 12:45:00,182.72,182.72,182.54,182.71,600.0,182.72,182.72,182.54,182.71,600.0
2024-07-18 12:50:00,182.71,182.88,182.71,182.75,1720.0,182.71,182.88,182.71,182.75,1720.0
2024-07-18 12:55:00,182.66,182.81,182.31,182.31,4005.0,182.66,182.81,182.31,182.31,4005.0
2024-07-18 13:00:00,182.44,182.47,182.32,182.35,2318.0,182.44,182.47,182.32,182.35,2318.0
2024-07-18 13:05:00,182.3,182.3,181.8,181.8,2070.0,182.3,182.3,181.8,181.8,2070.0
2024-07-18 13:10:00,182.0,182.01,181.84,181.97,1300.0,182.0,182.01,181.84,181.97,1300.0
2024-07-18 13:15:00,181.87,181.87,181.6,181.75,1832.0,181.87,181.87,181.6,181.75,1832.0
2024-07-18 13:20:00,181.62,182.0,181.61,181.78,4851.0,181.62,182.0,181.61,181.78,4851.0
2024-07-18 13:25:00,181.77,181.77,181.56,181.59,1107.0,181.77,181.77,181.56,181.59,1107.0
2024-07-18 13:30:00,181.58,181.77,181.58,181.63,2401.0,181.58,181.77,181.58,181.63,2401.0
2024-07-18 13:35:00,181.61,181.82,181.61,181.72,3082.0,181.61,181.82,181.61,181.72,3082.0
2024-07-18 13:40:00,181.61,181.68,181.42,181.5,1549.0,181.61,181.68,181.42,181.5,1549.0
2024-07-18 13:45:00,181.59,181.78,181.59,181.59,2222.0,181.59,181.78,181.59,181.59,2222.0
2024-07-18 13:50:00,181.69,181.75,181.51,181.59,832.0,181.69,181.75,181.51,181.59,832.0
2024-07-18 13:55:00,181.5,181.5,181.25,181.36,1478.0,181.5,181.5,181.25,181.36,1478.0
2024-07-18 14:00:00,181.24,181.35,181.21,181.35,1338.0,181.24,181.35,181.21,181.35,1338.0
2024-07-18 14:05:00,181.33,181.36,181.18,181.19,2713.0,181.33,181.36,181.18,181.19,2713.0
2024-07-18 14:10:00,181.17,181.17,180.65,180.65,1838.0,181.17,181.17,180.65,180.65,1838.0
2024-07-18 14:15:00,180.66,180.93,180.65,180.76,1737.0,180.66,180.93,180.65,180.76,1737.0
2024-07-18 14:20:00,180.81,180.81,180.63,180.67,1433.0,180.81,180.81,180.63,180.67,1433.0
2024-07-18 14:25:00,180.63,180.68,180.46,180.53,1010.0,180.63,180.68,180.46,180.53,1010.0
2024-07-18 14:30:00,180.5,180.62,180.5,180.61,1754.0,180.5,180.62,180.5,180.61,1754.0
2024-07-18 14:35:00,180.57,180.57,180.43,180.43,600.0,180.57,180.57,180.43,180.43,600.0
2024-07-18 14:40:00,180.49,180.49,180.29,180.4,940.0,180.49,180.49,180.29,180.4,940.0
2024-07-18 14:45:00,180.4,180.4,180.29,180.29,1080.0,180.4,180.4,180.29,180.29,1080.0
2024-07-18 14:50:00,180.25,180.3,180.11,180.22,2439.0,180.25,180.3,180.11,180.22,2439.0
2024-07-18 14:55:00,180.22,180.74,180.15,180.61,5660.0,180.22,180.74,180.15,180.61,5660.0
2024-07-18 15:00:00,180.71,180.79,180.48,180.56,4868.0,180.71,180.79,180.48,180.56,4868.0
2024-07-18 15:05:00,180.47,180.56,180.17,180.28,3855.0,180.47,180.56,180.17,180.28,3855.0
2024-07-18 15:10:00,180.28,180.28,179.86,180.13,18237.0,180.28,180.28,179.86,180.13,18237.0
2024-07-18 15:15:00,180.27,180.45,180.19,180.34,4480.0,180.27,180.45,180.19,180.34,4480.0
2024-07-18 15:20:00,180.32,180.32,180.17,180.24,7774.0,180.32,180.32,180.17,180.24,7774.0
2024-07-18 15:25:00,180.3,180.55,180.29,180.44,3746.0,180.3,180.55,180.29,180.44,3746.0
2024-07-18 15:30:00,180.43,180.5,180.34,180.43,4177.0,180.43,180.5,180.34,180.43,4177.0
2024-07-18 15:35:00,180.47,180.47,180.03,180.09,10513.0,180.47,180.47,180.03,180.09,10513.0
2024-07-18 15:40:00,180.15,180.36,180.09,180.12,7787.0,180.15,180.36,180.09,180.12,7787.0
2024-07-18 15:45:00,180.22,180.53,180.12,180.53,9231.0,180.22,180.53,180.12,180.53,9231.0
2024-07-18 15:50:00,180.56,180.62,180.36,180.36,12434.0,180.56,180.62,180.36,180.36,12434.0
2024-07-18 15:55:00,180.32,180.55,180.16,180.33,35333.0,180.32,180.55,180.16,180.33,35333.0
2024-07-19 09:30:00,181.11,181.11,180.34,180.36,8458.0,181.11,181.11,180.34,180.36,8458.0
2024-07-19 09:35:00,180.32,181.17,180.32,180.74,3091.0,180.32,181.17,180.32,180.74,3091.0
2024-07-19 09:40:00,181.74,181.74,180.77,180.78,5413.0,181.74,181.74,180.77,180.78,5413.0
2024-07-19 09:45:00,180.72,181.44,180.72,181.18,2856.0,180.72,181.44,180.72,181.18,2856.0
2024-07-19 09:50:00,181.08,181.08,179.9,179.9,11006.0,181.08,181.08,179.9,179.9,11006.0
2024-07-19 09:55:00,180.38,180.38,179.83,179.97,3545.0,180.38,180.38,179.83,179.97,3545.0
2024-07-19 10:00:00,180.24,180.27,180.0,180.03,2514.0,180.24,180.27,180.0,180.03,2514.0
2024-07-19 10:05:00,180.07,180.28,180.07,180.27,962.0,180.07,180.28,180.07,180.27,962.0
2024-07-19 10:10:00,180.23,180.23,180.17,180.17,546.0,180.23,180.23,180.17,180.17,546.0
2024-07-19 10:15:00,180.01,180.01,179.91,180.0,2406.0,180.01,180.01,179.91,180.0,2406.0
2024-07-19 10:20:00,179.92,180.02,179.9,179.93,3562.0,179.92,180.02,179.9,179.93,3562.0
2024-07-19 10:25:00,179.94,180.0,179.27,179.27,11352.0,179.94,180.0,179.27,179.27,11352.0
2024-07-19 10:30:00,179.59,179.59,179.26,179.55,1882.0,179.59,179.59,179.26,179.55,1882.0
2024-07-19 10:35:00,179.34,179.7,179.25,179.6,2295.0,179.34,179.7,179.25,179.6,2295.0
2024-07-19 10:40:00,179.5,179.51,179.33,179.47,1367.0,179.5,179.51,179.33,179.47,1367.0
2024-07-19 10:45:00,179.42,180.26,179.42,180.25,6755.0,179.42,180.26,179.42,180.25,6755.0
2024-07-19 10:50:00,180.28,180.48,180.13,180.33,21755.0,180.28,180.48,180.13,180.33,21755.0
2024-07-19 10:55:00,180.4,180.4,180.15,180.25,2246.0,180.4,180.4,180.15,180.25,2246.0
2024-07-19 11:00:00,180.25,180.49,180.2,180.48,2898.0,180.25,180.49,180.2,180.48,2898.0
2024-07-19 11:05:00,180.49,180.74,180.49,180.58,1100.0,180.49,180.74,180.49,180.58,1100.0
2024-07-19 11:10:00,180.64,180.75,180.64,180.67,400.0,180.64,180.75,180.64,180.67,400.0
2024-07-19 11:15:00,180.68,180.97,180.38,180.47,16121.0,180.68,180.97,180.38,180.47,16121.0
2024-07-19 11:20:00,180.74,181.01,180.64,181.01,900.0,180.74,181.01,180.64,181.01,900.0
2024-07-19 11:25:00,180.82,180.94,180.38,180.39,1711.0,180.82,180.94,180.38,180.39,1711.0
2024-07-19 11:30:00,180.37,180.46,180.28,180.28,322.0,180.37,180.46,180.28,180.28,322.0
2024-07-19 11:35:00,180.42,180.48,180.34,180.48,640.0,180.42,180.48,180.34,180.48,640.0
2024-07-19 11:40:00,180.47,180.47,180.24,180.34,1450.0,180.47,180.47,180.24,180.34,1450.0
2024-07-19 11:45:00,180.26,180.59,180.24,180.59,1846.0,180.26,180.59,180.24,180.59,1846.0
2024-07-19 11:50:00,180.64,180.7,180.61,180.7,629.0,180.64,180.7,180.61,180.7,629.0
2024-07-19 11:55:00,180.62,181.15,180.62,181.14,2854.0,180.62,181.15,180.62,181.14,2854.0
2024-07-19 12:00:00,181.27,181.72,181.2,181.48,2387.0,181.27,181.72,181.2,181.48,2387.0
2024-07-19 12:05:00,181.48,181.65,181.45,181.65,4018.0,181.48,181.65,181.45,181.65,4018.0
2024-07-19 12:10:00,181.58,181.78,181.54,181.77,3719.0,181.58,181.78,181.54,181.77,3719.0
2024-07-19 12:15:00,181.99,182.35,181.98,182.11,6066.0,181.99,182.35,181.98,182.11,6066.0
2024-07-19 12:20:00,182.1,182.13,181.88,181.89,5356.0,182.1,182.13,181.88,181.89,5356.0
2024-07-19 12:25:00,181.89,182.1,181.81,181.83,8595.0,181.89,182.1,181.81,181.83,8595.0
2024-07-19 12:30:00,181.81,181.89,181.67,181.68,2575.0,181.81,181.89,181.67,181.68,2575.0
2024-07-19 12:35:00,181.79,181.8,181.53,181.56,4056.0,181.79,181.8,181.53,181.56,4056.0
2024-07-19 12:40:00,181.65,181.9,181.65,181.83,926.0,181.65,181.9,181.65,181.83,926.0
2024-07-19 12:45:00,181.87,181.98,181.75,181.98,5051.0,181.87,181.98,181.75,181.98,5051.0
2024-07-19 12:50:00,181.96,181.96,181.63,181.64,1509.0,181.96,181.96,181.63,181.64,1509.0
2024-07-19 12:55:00,181.64,181.75,181.62,181.66,2104.0,181.64,181.75,181.62,181.66,2104.0
2024-07-19 13:00:00,181.66,181.69,181.59,181.64,3570.0,181.66,181.69,181.59,181.64,3570.0
2024-07-19 13:05:00,181.64,182.05,181.61,182.05,5330.0,181.64,182.05,181.61,182.05,5330.0
2024-07-19 13:10:00,181.94,182.08,181.9,181.93,3110.0,181.94,182.08,181.9,181.93,3110.0
2024-07-19 13:15:00,181.94,182.17,181.93,182.15,1700.0,181.94,182.17,181.93,182.15,1700.0
2024-07-19 13:20:00,182.03,182.23,182.03,182.19,6342.0,182.03,182.23,182.03,182.19,6342.0
2024-07-19 13:25:00,182.2,182.36,182.13,182.2,14914.0,182.2,182.36,182.13,182.2,14914.0
2024-07-19 13:30:00,182.17,182.36,182.11,182.28,9523.0,182.17,182.36,182.11,182.28,9523.0
2024-07-19 13:35:00,182.41,182.54,182.28,182.45,54327.0,182.41,182.54,182.28,182.45,54327.0
2024-07-19 13:40:00,182.54,182.69,181.95,181.95,27562.0,182.54,182.69,181.95,181.95,27562.0
2024-07-19 13:45:00,181.97,182.23,181.96,182.09,7208.0,181.97,182.23,181.96,182.09,7208.0
2024-07-19 13:50:00,182.09,182.41,182.09,182.3,6649.0,182.09,182.41,182.09,182.3,6649.0
2024-07-19 13:55:00,182.3,182.35,182.25,182.31,2548.0,182.3,182.35,182.25,182.31,2548.0
2024-07-19 14:00:00,182.31,182.31,181.91,181.92,6648.0,182.31,182.31,181.91,181.92,6648.0
2024-07-19 14:05:00,181.92,182.12,181.92,182.12,2809.0,181.92,182.12,181.92,182.12,2809.0
2024-07-19 14:10:00,182.0,182.15,182.0,182.15,2548.0,182.0,182.15,182.0,182.15,2548.0
2024-07-19 14:15:00,182.29,182.29,182.1,182.1,2554.0,182.29,182.29,182.1,182.1,2554.0
2024-07-19 14:20:00,182.16,182.2,182.07,182.17,2008.0,182.16,182.2,182.07,182.17,2008.0
2024-07-19 14:25:00,182.09,182.17,181.94,181.94,2594.0,182.09,182.17,181.94,181.94,2594.0
2024-07-19 14:30:00,181.97,182.16,181.97,182.16,1507.0,181.97,182.16,181.97,182.16,1507.0
2024-07-19 14:35:00,182.13,182.16,181.97,182.09,6185.0,182.13,182.16,181.97,182.09,6185.0
2024-07-19 14:40:00,182.25,182.38,182.15,182.15,3054.0,182.25,182.38,182.15,182.15,3054.0
2024-07-19 14:45:00,182.15,182.31,182.07,182.2,2894.0,182.15,182.31,182.07,182.2,2894.0
2024-07-19 14:50:00,182.22,182.53,182.21,182.53,3082.0,182.22,182.53,182.21,182.53,3082.0
2024-07-19 14:55:00,182.45,182.6,182.44,182.6,2591.0,182.45,182.6,182.44,182.6,2591.0
2024-07-19 15:00:00,182.59,182.62,182.46,182.62,2279.0,182.59,182.62,182.46,182.62,2279.0
2024-07-19 15:05:00,182.63,182.89,182.61,182.76,3937.0,182.63,182.89,182.61,182.76,3937.0
2024-07-19 15:10:00,182.81,182.95,182.8,182.95,1681.0,182.81,182.95,182.8,182.95,1681.0
2024-07-19 15:15:00,183.01,183.15,182.92,183.15,3532.0,183.01,183.15,182.92,183.15,3532.0
2024-07-19 15:20:00,183.16,183.41,183.1,183.38,4331.0,183.16,183.41,183.1,183.38,4331.0
2024-07-19 15:25:00,183.39,183.42,183.08,183.21,4470.0,183.39,183.42,183.08,183.21,4470.0
2024-07-19 15:30:00,183.21,183.42,183.2,183.28,4135.0,183.21,183.42,183.2,183.28,4135.0
2024-07-19 15:35:00,183.25,183.28,182.93,183.05,9177.0,183.25,183.28,182.93,183.05,9177.0
2024-07-19 15:40:00,183.09,183.13,182.87,182.98,12299.0,183.09,183.13,182.87,182.98,12299.0
2024-07-19 15:45:00,183.03,183.32,183.0,183.22,38891.0,183.03,183.32,183.0,183.22,38891.0
2024-07-19 15:50:00,183.27,183.55,182.88,183.1,44670.0,183.27,183.55,182.88,183.1,44670.0
2024-07-19 15:55:00,183.04,183.38,182.91,183.37,88064.0,183.04,183.38,182.91,183.37,88064.0
2024-07-22 09:30:00,184.44,184.82,183.75,184.49,9973.0,184.44,184.82,183.75,184.49,9973.0
2024-07-22 09:35:00,184.95,185.18,184.29,184.67,20823.0,184.95,185.18,184.29,184.67,20823.0
2024-07-22 09:40:00,184.69,184.9,183.71,183.71,20655.0,184.69,184.9,183.71,183.71,20655.0
2024-07-22 09:45:00,183.7,184.23,183.21,183.88,3169.0,183.7,184.23,183.21,183.88,3169.0
2024-07-22 09:50:00,183.95,184.06,183.82,183.94,756.0,183.95,184.06,183.82,183.94,756.0
2024-07-22 09:55:00,183.83,183.83,182.6,182.92,4816.0,183.83,183.83,182.6,182.92,4816.0
2024-07-22 10:00:00,182.89,182.89,182.33,182.44,1269.0,182.89,182.89,182.33,182.44,1269.0
2024-07-22 10:05:00,182.36,182.43,181.9,181.91,1730.0,182.36,182.43,181.9,181.91,1730.0
2024-07-22 10:10:00,182.44,182.46,182.28,182.28,500.0,182.44,182.46,182.28,182.28,500.0
2024-07-22 10:15:00,182.28,182.48,182.05,182.05,2217.0,182.28,182.48,182.05,182.05,2217.0
2024-07-22 10:20:00,182.2,182.56,182.2,182.49,2483.0,182.2,182.56,182.2,182.49,2483.0
2024-07-22 10:25:00,182.54,182.55,182.31,182.54,527.0,182.54,182.55,182.31,182.54,527.0
2024-07-22 10:30:00,182.68,182.86,182.5,182.79,2980.0,182.68,182.86,182.5,182.79,2980.0
2024-07-22 10:35:00,182.92,183.67,182.92,183.67,4685.0,182.92,183.67,182.92,183.67,4685.0
2024-07-22 10:40:00,183.73,184.19,183.71,184.19,5434.0,183.73,184.19,183.71,184.19,5434.0
2024-07-22 10:45:00,184.18,184.18,183.82,183.88,2478.0,184.18,184.18,183.82,183.88,2478.0
2024-07-22 10:50:00,184.06,184.49,183.86,184.28,4828.0,184.06,184.49,183.86,184.28,4828.0
2024-07-22 10:55:00,184.43,184.5,184.2,184.27,1850.0,184.43,184.5,184.2,184.27,1850.0
2024-07-22 11:00:00,184.37,184.44,184.26,184.34,4203.0,184.37,184.44,184.26,184.34,4203.0
2024-07-22 11:05:00,184.26,184.36,183.64,184.02,8831.0,184.26,184.36,183.64,184.02,8831.0
2024-07-22 11:10:00,184.01,184.01,183.46,183.5,2497.0,184.01,184.01,183.46,183.5,2497.0
2024-07-22 11:15:00,183.48,183.62,183.06,183.08,4342.0,183.48,183.62,183.06,183.08,4342.0
2024-07-22 11:20:00,183.1,183.1,182.51,182.67,3329.0,183.1,183.1,182.51,182.67,3329.0
2024-07-22 11:25:00,182.55,182.78,182.24,182.25,6095.0,182.55,182.78,182.24,182.25,6095.0
2024-07-22 11:30:00,182.18,182.46,182.18,182.25,3741.0,182.18,182.46,182.18,182.25,3741.0
2024-07-22 11:35:00,182.21,182.22,182.12,182.12,720.0,182.21,182.22,182.12,182.12,720.0
2024-07-22 11:40:00,182.15,182.19,181.9,182.02,11611.0,182.15,182.19,181.9,182.02,11611.0
2024-07-22 11:45:00,182.03,182.51,181.92,182.39,5762.0,182.03,182.51,181.92,182.39,5762.0
2024-07-22 11:50:00,182.4,183.21,182.39,183.21,5695.0,182.4,183.21,182.39,183.21,5695.0
2024-07-22 11:55:00,183.15,183.2,183.0,183.1,2186.0,183.15,183.2,183.0,183.1,2186.0
2024-07-22 12:00:00,183.1,183.2,182.3,182.3,2912.0,183.1,183.2,182.3,182.3,2912.0
2024-07-22 12:05:00,182.45,182.92,182.34,182.78,5340.0,182.45,182.92,182.34,182.78,5340.0
2024-07-22 12:10:00,182.78,182.99,182.78,182.92,3641.0,182.78,182.99,182.78,182.92,3641.0
2024-07-22 12:15:00,182.92,183.2,182.92,183.09,5719.0,182.92,183.2,182.92,183.09,5719.0
2024-07-22 12:20:00,183.09,183.2,183.02,183.1,3013.0,183.09,183.2,183.02,183.1,3013.0
2024-07-22 12:25:00,183.22,183.22,182.99,183.18,2398.0,183.22,183.22,182.99,183.18,2398.0
2024-07-22 12:30:00,182.97,183.35,182.97,183.35,4253.0,182.97,183.35,182.97,183.35,4253.0
2024-07-22 12:35:00,183.27,183.38,183.23,183.23,2790.0,183.27,183.38,183.23,183.23,2790.0
2024-07-22 12:40:00,183.29,183.42,183.18,183.42,4223.0,183.29,183.42,183.18,183.42,4223.0
2024-07-22 12:45:00,183.44,183.66,183.33,183.66,3563.0,183.44,183.66,183.33,183.66,3563.0
2024-07-22 12:50:00,183.56,183.76,183.56,183.76,1900.0,183.56,183.76,183.56,183.76,1900.0
2024-07-22 12:55:00,183.74,184.04,183.74,184.04,3356.0,183.74,184.04,183.74,184.04,3356.0
2024-07-22 13:00:00,183.99,184.5,183.99,184.49,2202.0,183.99,184.5,183.99,184.49,2202.0
2024-07-22 13:05:00,184.62,184.8,184.55,184.66,3718.0,184.62,184.8,184.55,184.66,3718.0
2024-07-22 13:10:00,184.58,184.75,184.53,184.7,2863.0,184.58,184.75,184.53,184.7,2863.0
2024-07-22 13:15:00,184.67,184.74,184.53,184.74,2247.0,184.67,184.74,184.53,184.74,2247.0
2024-07-22 13:20:00,184.6,184.76,184.6,184.76,200.0,184.6,184.76,184.6,184.76,200.0
2024-07-22 13:25:00,184.63,184.7,184.55,184.7,729.0,184.63,184.7,184.55,184.7,729.0
2024-07-22 13:30:00,184.69,184.97,184.56,184.84,4329.0,184.69,184.97,184.56,184.84,4329.0
2024-07-22 13:35:00,184.77,184.94,184.67,184.67,3357.0,184.77,184.94,184.67,184.67,3357.0
2024-07-22 13:40:00,184.64,184.91,184.6,184.76,2764.0,184.64,184.91,184.6,184.76,2764.0
2024-07-22 13:45:00,184.73,184.92,184.73,184.87,1349.0,184.73,184.92,184.73,184.87,1349.0
2024-07-22 13:50:00,184.87,184.92,184.81,184.92,2110.0,184.87,184.92,184.81,184.92,2110.0
2024-07-22 13:55:00,184.93,185.18,184.93,185.12,4430.0,184.93,185.18,184.93,185.12,4430.0
2024-07-22 14:00:00,185.12,185.12,185.04,185.04,296.0,185.12,185.12,185.04,185.04,296.0
2024-07-22 14:05:00,184.97,185.39,184.93,185.39,3457.0,184.97,185.39,184.93,185.39,3457.0
2024-07-22 14:10:00,185.37,185.38,185.27,185.34,1400.0,185.37,185.38,185.27,185.34,1400.0
2024-07-22 14:15:00,185.35,185.36,185.29,185.3,1334.0,185.35,185.36,185.29,185.3,1334.0
2024-07-22 14:20:00,185.33,185.43,185.3,185.43,1491.0,185.33,185.43,185.3,185.43,1491.0
2024-07-22 14:25:00,185.41,185.64,185.41,185.54,4595.0,185.41,185.64,185.41,185.54,4595.0
2024-07-22 14:30:00,185.53,185.77,185.45,185.75,7692.0,185.53,185.77,185.45,185.75,7692.0
2024-07-22 14:35:00,185.74,185.78,185.63,185.63,1602.0,185.74,185.78,185.63,185.63,1602.0
2024-07-22 14:40:00,185.66,186.1,185.65,186.1,4162.0,185.66,186.1,185.65,186.1,4162.0
2024-07-22 14:45:00,186.0,186.1,185.99,186.05,1061.0,186.0,186.1,185.99,186.05,1061.0
2024-07-22 14:50:00,186.05,186.23,186.05,186.07,2684.0,186.05,186.23,186.05,186.07,2684.0
2024-07-22 14:55:00,186.08,186.21,185.95,186.0,8836.0,186.08,186.21,185.95,186.0,8836.0
2024-07-22 15:00:00,186.0,186.35,185.79,186.17,10889.0,186.0,186.35,185.79,186.17,10889.0
2024-07-22 15:05:00,186.31,186.31,185.91,185.94,4920.0,186.31,186.31,185.91,185.94,4920.0
2024-07-22 15:10:00,186.03,186.29,186.03,186.29,3156.0,186.03,186.29,186.03,186.29,3156.0
2024-07-22 15:15:00,186.3,186.53,186.23,186.53,2306.0,186.3,186.53,186.23,186.53,2306.0
2024-07-22 15:20:00,186.54,186.67,186.44,186.67,2109.0,186.54,186.67,186.44,186.67,2109.0
2024-07-22 15:25:00,186.69,186.81,186.53,186.57,4497.0,186.69,186.81,186.53,186.57,4497.0
2024-07-22 15:30:00,186.5,186.63,186.39,186.63,6580.0,186.5,186.63,186.39,186.63,6580.0
2024-07-22 15:35:00,186.64,186.82,186.63,186.71,4320.0,186.64,186.82,186.63,186.71,4320.0
2024-07-22 15:40:00,186.82,186.98,186.71,186.98,11068.0,186.82,186.98,186.71,186.98,11068.0
2024-07-22 15:45:00,186.92,187.3,186.92,187.02,16827.0,186.92,187.3,186.92,187.02,16827.0
2024-07-22 15:50:00,187.01,187.26,186.87,186.94,26575.0,187.01,187.26,186.87,186.94,26575.0
2024-07-22 15:55:00,187.01,187.44,186.89,187.03,96350.0,187.01,187.44,186.89,187.03,96350.0
2024-07-23 09:30:00,186.95,186.95,185.29,185.29,8266.0,186.95,186.95,185.29,185.29,8266.0
2024-07-23 09:35:00,185.85,187.1,185.57,186.16,4574.0,185.85,187.1,185.57,186.16,4574.0
2024-07-23 09:40:00,186.43,187.26,186.43,186.92,12096.0,186.43,187.26,186.43,186.92,12096.0
2024-07-23 09:45:00,187.15,187.9,187.14,187.7,3714.0,187.15,187.9,187.14,187.7,3714.0
2024-07-23 09:50:00,187.97,188.43,187.7,188.15,3785.0,187.97,188.43,187.7,188.15,3785.0
2024-07-23 09:55:00,188.14,188.76,188.14,188.5,9189.0,188.14,188.76,188.14,188.5,9189.0
2024-07-23 10:00:00,188.37,188.71,188.3,188.71,1872.0,188.37,188.71,188.3,188.71,1872.0
2024-07-23 10:05:00,188.67,189.06,188.67,188.9,4220.0,188.67,189.06,188.67,188.9,4220.0
2024-07-23 10:10:00,188.8,188.89,188.39,188.5,4152.0,188.8,188.89,188.39,188.5,4152.0
2024-07-23 10:15:00,188.5,188.94,188.49,188.81,1618.0,188.5,188.94,188.49,188.81,1618.0
2024-07-23 10:20:00,188.9,189.5,188.89,189.45,3081.0,188.9,189.5,188.89,189.45,3081.0
2024-07-23 10:25:00,189.43,189.52,188.8,188.94,6660.0,189.43,189.52,188.8,188.94,6660.0
2024-07-23 10:30:00,188.8,189.21,188.56,189.21,4297.0,188.8,189.21,188.56,189.21,4297.0
2024-07-23 10:35:00,189.04,189.18,188.77,188.89,2408.0,189.04,189.18,188.77,188.89,2408.0
2024-07-23 10:40:00,188.76,188.81,188.07,188.12,2744.0,188.76,188.81,188.07,188.12,2744.0
2024-07-23 10:45:00,188.22,188.36,187.26,187.42,4249.0,188.22,188.36,187.26,187.42,4249.0
2024-07-23 10:50:00,187.55,187.69,187.26,187.32,6416.0,187.55,187.69,187.26,187.32,6416.0
2024-07-23 10:55:00,187.2,188.05,187.18,188.05,2762.0,187.2,188.05,187.18,188.05,2762.0
2024-07-23 11:00:00,188.03,188.28,187.93,188.09,800.0,188.03,188.28,187.93,188.09,800.0
2024-07-23 11:05:00,188.12,188.16,187.96,188.16,2765.0,188.12,188.16,187.96,188.16,2765.0
2024-07-23 11:10:00,188.07,188.32,187.84,187.84,38956.0,188.07,188.32,187.84,187.84,38956.0
2024-07-23 11:15:00,187.71,187.87,187.55,187.87,1250.0,187.71,187.87,187.55,187.87,1250.0
2024-07-23 11:20:00,187.84,188.1,187.57,187.69,3460.0,187.84,188.1,187.57,187.69,3460.0
2024-07-23 11:25:00,187.81,187.91,187.66,187.67,6997.0,187.81,187.91,187.66,187.67,6997.0
2024-07-23 11:30:00,187.6,187.83,187.57,187.83,757.0,187.6,187.83,187.57,187.83,757.0
2024-07-23 11:35:00,187.67,187.8,187.66,187.7,2231.0,187.67,187.8,187.66,187.7,2231.0
2024-07-23 11:40:00,187.6,187.96,187.6,187.96,2030.0,187.6,187.96,187.6,187.96,2030.0
2024-07-23 11:45:00,187.7,187.7,187.17,187.34,13828.0,187.7,187.7,187.17,187.34,13828.0
2024-07-23 11:50:00,187.27,187.27,187.14,187.15,2115.0,187.27,187.27,187.14,187.15,2115.0
2024-07-23 11:55:00,186.9,187.23,186.9,187.19,1425.0,186.9,187.23,186.9,187.19,1425.0
2024-07-23 12:00:00,187.07,187.1,186.96,187.1,2011.0,187.07,187.1,186.96,187.1,2011.0
2024-07-23 12:05:00,187.08,187.2,187.03,187.14,1547.0,187.08,187.2,187.03,187.14,1547.0
2024-07-23 12:10:00,187.09,187.2,186.97,187.19,9489.0,187.09,187.2,186.97,187.19,9489.0
2024-07-23 12:15:00,187.09,187.31,187.09,187.22,1438.0,187.09,187.31,187.09,187.22,1438.0
2024-07-23 12:20:00,187.22,187.22,186.8,186.8,2492.0,187.22,187.22,186.8,186.8,2492.0
2024-07-23 12:25:00,186.87,187.27,186.87,187.03,2479.0,186.87,187.27,186.87,187.03,2479.0
2024-07-23 12:30:00,187.05,187.05,186.76,186.76,2155.0,187.05,187.05,186.76,186.76,2155.0
2024-07-23 12:35:00,186.76,186.84,186.51,186.6,3345.0,186.76,186.84,186.51,186.6,3345.0
2024-07-23 12:40:00,186.78,186.85,186.59,186.85,1069.0,186.78,186.85,186.59,186.85,1069.0
2024-07-23 12:45:00,186.85,186.85,186.77,186.85,2003.0,186.85,186.85,186.77,186.85,2003.0
2024-07-23 12:50:00,186.78,186.85,186.68,186.76,1245.0,186.78,186.85,186.68,186.76,1245.0
2024-07-23 12:55:00,186.73,187.0,186.73,186.93,2146.0,186.73,187.0,186.73,186.93,2146.0
2024-07-23 13:00:00,187.0,187.0,186.83,186.88,2074.0,187.0,187.0,186.83,186.88,2074.0
2024-07-23 13:05:00,186.87,186.93,186.74,186.9,3680.0,186.87,186.93,186.74,186.9,3680.0
2024-07-23 13:10:00,186.91,187.15,186.81,186.89,8938.0,186.91,187.15,186.81,186.89,8938.0
2024-07-23 13:15:00,186.93,187.0,186.89,186.92,900.0,186.93,187.0,186.89,186.92,900.0
2024-07-23 13:20:00,187.0,187.15,186.97,187.11,4573.0,187.0,187.15,186.97,187.11,4573.0
2024-07-23 13:25:00,187.09,187.39,187.09,187.31,1205.0,187.09,187.39,187.09,187.31,1205.0
2024-07-23 13:30:00,187.35,187.35,187.0,187.0,1259.0,187.35,187.35,187.0,187.0,1259.0
2024-07-23 13:35:00,187.0,187.04,187.0,187.04,400.0,187.0,187.04,187.0,187.04,400.0
2024-07-23 13:40:00,186.91,186.94,186.9,186.94,434.0,186.91,186.94,186.9,186.94,434.0
2024-07-23 13:45:00,187.07,187.26,187.07,187.18,2270.0,187.07,187.26,187.07,187.18,2270.0
2024-07-23 13:50:00,187.25,187.37,187.25,187.37,706.0,187.25,187.37,187.25,187.37,706.0
2024-07-23 13:55:00,187.34,187.49,187.2,187.28,3863.0,187.34,187.49,187.2,187.28,3863.0
2024-07-23 14:00:00,187.27,187.38,187.27,187.27,998.0,187.27,187.38,187.27,187.27,998.0
2024-07-23 14:05:00,187.31,187.49,187.31,187.49,2070.0,187.31,187.49,187.31,187.49,2070.0
2024-07-23 14:10:00,187.4,187.53,187.32,187.49,2681.0,187.4,187.53,187.32,187.49,2681.0
2024-07-23 14:15:00,187.49,187.72,187.49,187.7,6788.0,187.49,187.72,187.49,187.7,6788.0
2024-07-23 14:20:00,187.75,187.85,187.71,187.79,700.0,187.75,187.85,187.71,187.79,700.0
2024-07-23 14:25:00,187.78,187.94,187.73,187.93,1786.0,187.78,187.94,187.73,187.93,1786.0
2024-07-23 14:30:00,187.98,188.27,187.94,188.19,7910.0,187.98,188.27,187.94,188.19,7910.0
2024-07-23 14:35:00,188.07,188.12,187.8,188.12,120742.0,188.07,188.12,187.8,188.12,120742.0
2024-07-23 14:40:00,187.92,188.16,187.92,188.16,477.0,187.92,188.16,187.92,188.16,477.0
2024-07-23 14:45:00,188.0,188.04,187.87,188.04,2012.0,188.0,188.04,187.87,188.04,2012.0
2024-07-23 14:50:00,187.88,187.97,187.87,187.93,1500.0,187.88,187.97,187.87,187.93,1500.0
2024-07-23 14:55:00,187.84,187.94,187.78,187.78,1226.0,187.84,187.94,187.78,187.78,1226.0
2024-07-23 15:00:00,187.7,187.73,187.48,187.48,1100.0,187.7,187.73,187.48,187.48,1100.0
2024-07-23 15:05:00,187.49,187.5,186.87,186.89,59737.0,187.49,187.5,186.87,186.89,59737.0
2024-07-23 15:10:00,187.06,187.06,186.8,187.05,9163.0,187.06,187.06,186.8,187.05,9163.0
2024-07-23 15:15:00,187.0,187.31,186.88,187.31,4247.0,187.0,187.31,186.88,187.31,4247.0
2024-07-23 15:20:00,187.22,187.31,187.18,187.24,1409.0,187.22,187.31,187.18,187.24,1409.0
2024-07-23 15:25:00,187.24,187.36,187.14,187.14,2800.0,187.24,187.36,187.14,187.14,2800.0
2024-07-23 15:30:00,186.98,187.08,186.51,186.51,4596.0,186.98,187.08,186.51,186.51,4596.0
2024-07-23 15:35:00,186.46,186.46,185.97,186.03,54110.0,186.46,186.46,185.97,186.03,54110.0
2024-07-23 15:40:00,186.11,186.12,185.64,185.83,2251.0,186.11,186.12,185.64,185.83,2251.0
2024-07-23 15:45:00,185.83,185.93,185.67,185.93,3220.0,185.83,185.93,185.67,185.93,3220.0
2024-07-23 15:50:00,185.93,186.37,185.83,186.29,13380.0,185.93,186.37,185.83,186.29,13380.0
2024-07-23 15:55:00,186.31,186.86,186.22,186.79,65615.0,186.31,186.86,186.22,186.79,65615.0
2024-07-24 09:30:00,186.12,186.12,184.29,185.09,45859.0,186.12,186.12,184.29,185.09,45859.0
2024-07-24 09:35:00,184.75,185.55,184.33,185.52,3815.0,184.75,185.55,184.33,185.52,3815.0
2024-07-24 09:40:00,184.96,186.17,184.95,186.15,3622.0,184.96,186.17,184.95,186.15,3622.0
2024-07-24 09:45:00,186.16,186.88,185.49,185.95,5924.0,186.16,186.88,185.49,185.95,5924.0
2024-07-24 09:50:00,185.98,185.99,185.23,185.25,3693.0,185.98,185.99,185.23,185.25,3693.0
2024-07-24 09:55:00,185.25,185.25,184.48,184.48,2388.0,185.25,185.25,184.48,184.48,2388.0
2024-07-24 10:00:00,184.21,184.64,184.18,184.45,15611.0,184.21,184.64,184.18,184.45,15611.0
2024-07-24 10:05:00,184.45,184.65,184.3,184.36,2125.0,184.45,184.65,184.3,184.36,2125.0
2024-07-24 10:10:00,184.36,184.48,183.76,184.48,5458.0,184.36,184.48,183.76,184.48,5458.0
2024-07-24 10:15:00,184.35,184.73,184.09,184.09,2627.0,184.35,184.73,184.09,184.09,2627.0
2024-07-24 10:20:00,183.95,184.22,183.94,183.99,1538.0,183.95,184.22,183.94,183.99,1538.0
2024-07-24 10:25:00,184.11,184.44,183.88,184.25,4523.0,184.11,184.44,183.88,184.25,4523.0
2024-07-24 10:30:00,184.19,184.24,183.97,184.0,3237.0,184.19,184.24,183.97,184.0,3237.0
2024-07-24 10:35:00,184.0,184.54,184.0,184.08,1900.0,184.0,184.54,184.0,184.08,1900.0
2024-07-24 10:40:00,184.08,184.24,183.64,184.24,3527.0,184.08,184.24,183.64,184.24,3527.0
2024-07-24 10:45:00,184.09,184.55,184.09,184.39,3090.0,184.09,184.55,184.09,184.39,3090.0
2024-07-24 10:50:00,184.32,184.78,184.24,184.74,3149.0,184.32,184.78,184.24,184.74,3149.0
2024-07-24 10:55:00,184.62,184.62,184.24,184.25,3147.0,184.62,184.62,184.24,184.25,3147.0
2024-07-24 11:00:00,184.17,184.35,184.06,184.14,2302.0,184.17,184.35,184.06,184.14,2302.0
2024-07-24 11:05:00,184.06,184.21,184.06,184.09,3252.0,184.06,184.21,184.06,184.09,3252.0
2024-07-24 11:10:00,184.09,184.33,184.0,184.25,3366.0,184.09,184.33,184.0,184.25,3366.0
2024-07-24 11:15:00,184.37,184.61,184.11,184.36,6102.0,184.37,184.61,184.11,184.36,6102.0
2024-07-24 11:20:00,184.36,184.81,184.22,184.69,6555.0,184.36,184.81,184.22,184.69,6555.0
2024-07-24 11:25:00,184.68,185.0,184.59,184.98,2000.0,184.68,185.0,184.59,184.98,2000.0
2024-07-24 11:30:00,185.06,185.74,184.97,185.18,10152.0,185.06,185.74,184.97,185.18,10152.0
2024-07-24 11:35:00,185.12,185.22,184.94,184.94,8540.0,185.12,185.22,184.94,184.94,8540.0
2024-07-24 11:40:00,184.98,184.99,184.65,184.69,1776.0,184.98,184.99,184.65,184.69,1776.0
2024-07-24 11:45:00,184.71,184.94,184.56,184.83,12577.0,184.71,184.94,184.56,184.83,12577.0
2024-07-24 11:50:00,184.82,185.17,184.82,185.0,5536.0,184.82,185.17,184.82,185.0,5536.0
2024-07-24 11:55:00,184.95,185.07,184.85,184.97,10984.0,184.95,185.07,184.85,184.97,10984.0
2024-07-24 12:00:00,184.97,185.29,184.97,185.14,16528.0,184.97,185.29,184.97,185.14,16528.0
2024-07-24 12:05:00,185.14,185.18,185.01,185.03,2305.0,185.14,185.18,185.01,185.03,2305.0
2024-07-24 12:10:00,185.03,185.03,184.68,184.72,7300.0,185.03,185.03,184.68,184.72,7300.0
2024-07-24 12:15:00,184.7,185.05,184.7,184.98,5749.0,184.7,185.05,184.7,184.98,5749.0
2024-07-24 12:20:00,184.86,185.16,184.86,185.06,4931.0,184.86,185.16,184.86,185.06,4931.0
2024-07-24 12:25:00,184.94,185.02,184.73,184.75,4305.0,184.94,185.02,184.73,184.75,4305.0
2024-07-24 12:30:00,184.63,184.74,184.55,184.74,3482.0,184.63,184.74,184.55,184.74,3482.0
2024-07-24 12:35:00,184.54,184.56,184.43,184.44,1439.0,184.54,184.56,184.43,184.44,1439.0
2024-07-24 12:40:00,184.46,184.52,184.36,184.37,2136.0,184.46,184.52,184.36,184.37,2136.0
2024-07-24 12:45:00,184.32,184.73,184.32,184.44,2350.0,184.32,184.73,184.32,184.44,2350.0
2024-07-24 12:50:00,184.38,184.38,184.2,184.29,1587.0,184.38,184.38,184.2,184.29,1587.0
2024-07-24 12:55:00,184.29,184.56,184.2,184.49,1357.0,184.29,184.56,184.2,184.49,1357.0
2024-07-24 13:00:00,184.47,184.51,184.27,184.28,1122.0,184.47,184.51,184.27,184.28,1122.0
2024-07-24 13:05:00,184.42,184.74,184.28,184.56,1535.0,184.42,184.74,184.28,184.56,1535.0
2024-07-24 13:10:00,184.56,184.77,184.56,184.64,1100.0,184.56,184.77,184.56,184.64,1100.0
2024-07-24 13:15:00,184.64,185.04,184.63,184.97,3398.0,184.64,185.04,184.63,184.97,3398.0
2024-07-24 13:20:00,184.96,185.22,184.95,185.16,600.0,184.96,185.22,184.95,185.16,600.0
2024-07-24 13:25:00,185.24,185.39,185.19,185.31,2118.0,185.24,185.39,185.19,185.31,2118.0
2024-07-24 13:30:00,185.19,185.36,185.13,185.35,1953.0,185.19,185.36,185.13,185.35,1953.0
2024-07-24 13:35:00,185.36,185.54,185.36,185.54,1210.0,185.36,185.54,185.36,185.54,1210.0
2024-07-24 13:40:00,185.47,185.57,185.37,185.45,14168.0,185.47,185.57,185.37,185.45,14168.0
2024-07-24 13:45:00,185.36,185.51,185.32,185.44,1910.0,185.36,185.51,185.32,185.44,1910.0
2024-07-24 13:50:00,185.34,185.49,185.31,185.33,2704.0,185.34,185.49,185.31,185.33,2704.0
2024-07-24 13:55:00,185.37,185.53,185.37,185.39,798.0,185.37,185.53,185.37,185.39,798.0
2024-07-24 14:00:00,185.39,185.83,185.38,185.73,2100.0,185.39,185.83,185.38,185.73,2100.0
2024-07-24 14:05:00,185.84,185.84,185.52,185.53,6347.0,185.84,185.84,185.52,185.53,6347.0
2024-07-24 14:10:00,185.5,185.5,185.32,185.32,6668.0,185.5,185.5,185.32,185.32,6668.0
2024-07-24 14:15:00,185.36,185.37,185.1,185.12,3778.0,185.36,185.37,185.1,185.12,3778.0
2024-07-24 14:20:00,185.16,185.21,185.01,185.11,2410.0,185.16,185.21,185.01,185.11,2410.0
2024-07-24 14:25:00,185.16,185.22,184.97,184.97,2837.0,185.16,185.22,184.97,184.97,2837.0
2024-07-24 14:30:00,184.99,184.99,184.85,184.89,1450.0,184.99,184.99,184.85,184.89,1450.0
2024-07-24 14:35:00,184.84,184.88,184.74,184.81,3555.0,184.84,184.88,184.74,184.81,3555.0
2024-07-24 14:40:00,184.75,184.95,184.56,184.56,3383.0,184.75,184.95,184.56,184.56,3383.0
2024-07-24 14:45:00,184.55,184.56,184.28,184.3,4844.0,184.55,184.56,184.28,184.3,4844.0
2024-07-24 14:50:00,184.22,184.25,184.09,184.16,1400.0,184.22,184.25,184.09,184.16,1400.0
2024-07-24 14:55:00,184.15,184.26,184.15,184.26,3790.0,184.15,184.26,184.15,184.26,3790.0
2024-07-24 15:00:00,184.38,184.59,184.26,184.26,3973.0,184.38,184.59,184.26,184.26,3973.0
2024-07-24 15:05:00,184.17,184.42,184.13,184.41,4699.0,184.17,184.42,184.13,184.41,4699.0
2024-07-24 15:10:00,184.48,184.67,184.38,184.61,7192.0,184.48,184.67,184.38,184.61,7192.0
2024-07-24 15:15:00,184.71,184.94,184.57,184.82,11470.0,184.71,184.94,184.57,184.82,11470.0
2024-07-24 15:20:00,184.92,185.05,184.74,184.97,6124.0,184.92,185.05,184.74,184.97,6124.0
2024-07-24 15:25:00,184.97,184.97,184.6,184.69,5622.0,184.97,184.97,184.6,184.69,5622.0
2024-07-24 15:30:00,184.68,184.91,184.56,184.85,6767.0,184.68,184.91,184.56,184.85,6767.0
2024-07-24 15:35:00,184.77,184.93,184.62,184.62,12135.0,184.77,184.93,184.62,184.62,12135.0
2024-07-24 15:40:00,184.64,184.68,184.35,184.43,7714.0,184.64,184.68,184.35,184.43,7714.0
2024-07-24 15:45:00,184.35,184.41,183.77,184.12,15777.0,184.35,184.41,183.77,184.12,15777.0
2024-07-24 15:50:00,184.2,184.2,183.8,183.81,19033.0,184.2,184.2,183.8,183.81,19033.0
2024-07-24 15:55:00,183.78,184.48,183.69,184.16,74796.0,183.78,184.48,183.69,184.16,74796.0
2024-07-25 09:30:00,184.24,184.67,184.17,184.63,6482.0,184.24,184.67,184.17,184.63,6482.0
2024-07-25 09:35:00,185.09,186.32,184.55,186.07,6348.0,185.09,186.32,184.55,186.07,6348.0
2024-07-25 09:40:00,186.06,186.41,185.28,185.28,13425.0,186.06,186.41,185.28,185.28,13425.0
2024-07-25 09:45:00,185.73,185.91,185.07,185.84,4165.0,185.73,185.91,185.07,185.84,4165.0
2024-07-25 09:50:00,185.74,186.0,185.58,185.88,12965.0,185.74,186.0,185.58,185.88,12965.0
2024-07-25 09:55:00,185.87,186.03,185.48,185.48,2984.0,185.87,186.03,185.48,185.48,2984.0
2024-07-25 10:00:00,185.43,185.43,184.67,185.03,6008.0,185.43,185.43,184.67,185.03,6008.0
2024-07-25 10:05:00,185.24,185.31,185.09,185.23,8978.0,185.24,185.31,185.09,185.23,8978.0
2024-07-25 10:10:00,185.2,185.56,185.2,185.31,7222.0,185.2,185.56,185.2,185.31,7222.0
2024-07-25 10:15:00,185.4,186.01,185.4,185.99,4255.0,185.4,186.01,185.4,185.99,4255.0
2024-07-25 10:20:00,185.99,186.17,185.9,186.01,9904.0,185.99,186.17,185.9,186.01,9904.0
2024-07-25 10:25:00,186.25,186.25,185.79,185.8,4427.0,186.25,186.25,185.79,185.8,4427.0
2024-07-25 10:30:00,185.83,185.93,185.4,185.52,5747.0,185.83,185.93,185.4,185.52,5747.0
2024-07-25 10:35:00,185.57,185.79,185.44,185.59,17258.0,185.57,185.79,185.44,185.59,17258.0
2024-07-25 10:40:00,185.52,186.03,185.47,186.03,4674.0,185.52,186.03,185.47,186.03,4674.0
2024-07-25 10:45:00,185.93,186.2,185.71,186.2,10438.0,185.93,186.2,185.71,186.2,10438.0
2024-07-25 10:50:00,186.24,186.67,186.15,186.65,11544.0,186.24,186.67,186.15,186.65,11544.0
2024-07-25 10:55:00,186.58,186.95,186.31,186.95,17675.0,186.58,186.95,186.31,186.95,17675.0
2024-07-25 11:00:00,186.87,187.18,186.87,187.02,3373.0,186.87,187.18,186.87,187.02,3373.0
2024-07-25 11:05:00,186.97,187.31,186.97,187.3,4029.0,186.97,187.31,186.97,187.3,4029.0
2024-07-25 11:10:00,187.38,187.53,187.25,187.44,13505.0,187.38,187.53,187.25,187.44,13505.0
2024-07-25 11:15:00,187.41,187.49,187.32,187.34,5630.0,187.41,187.49,187.32,187.34,5630.0
2024-07-25 11:20:00,187.27,187.32,187.01,187.32,5152.0,187.27,187.32,187.01,187.32,5152.0
2024-07-25 11:25:00,187.35,187.46,187.27,187.34,6078.0,187.35,187.46,187.27,187.34,6078.0
2024-07-25 11:30:00,187.34,187.65,187.31,187.6,4919.0,187.34,187.65,187.31,187.6,4919.0
2024-07-25 11:35:00,187.6,187.7,187.42,187.63,2900.0,187.6,187.7,187.42,187.63,2900.0
2024-07-25 11:40:00,187.69,187.82,187.59,187.68,10835.0,187.69,187.82,187.59,187.68,10835.0
2024-07-25 11:45:00,187.7,187.97,187.68,187.97,4651.0,187.7,187.97,187.68,187.97,4651.0
2024-07-25 11:50:00,187.98,187.98,187.89,187.98,1117.0,187.98,187.98,187.89,187.98,1117.0
2024-07-25 11:55:00,187.92,187.95,187.51,187.82,16445.0,187.92,187.95,187.51,187.82,16445.0
2024-07-25 12:00:00,187.87,187.98,187.77,187.98,1335.0,187.87,187.98,187.77,187.98,1335.0
2024-07-25 12:05:00,188.0,188.12,187.84,188.12,3280.0,188.0,188.12,187.84,188.12,3280.0
2024-07-25 12:10:00,188.19,188.66,188.18,188.55,8263.0,188.19,188.66,188.18,188.55,8263.0
2024-07-25 12:15:00,188.56,188.99,188.54,188.99,7691.0,188.56,188.99,188.54,188.99,7691.0
2024-07-25 12:20:00,188.99,189.1,188.91,189.1,11127.0,188.99,189.1,188.91,189.1,11127.0
2024-07-25 12:25:00,189.06,189.28,188.95,189.26,8156.0,189.06,189.28,188.95,189.26,8156.0
2024-07-25 12:30:00,189.34,189.7,189.33,189.7,5853.0,189.34,189.7,189.33,189.7,5853.0
2024-07-25 12:35:00,189.63,189.93,189.61,189.93,1533.0,189.63,189.93,189.61,189.93,1533.0
2024-07-25 12:40:00,189.85,189.93,189.8,189.82,5692.0,189.85,189.93,189.8,189.82,5692.0
2024-07-25 12:45:00,189.84,189.92,188.9,189.4,45152.0,189.84,189.92,188.9,189.4,45152.0
2024-07-25 12:50:00,189.33,189.65,189.33,189.58,25957.0,189.33,189.65,189.33,189.58,25957.0
2024-07-25 12:55:00,189.58,189.59,189.35,189.35,16613.0,189.58,189.59,189.35,189.35,16613.0
2024-07-25 13:00:00,189.44,189.54,189.28,189.28,4881.0,189.44,189.54,189.28,189.28,4881.0
2024-07-25 13:05:00,189.28,189.37,189.11,189.33,7480.0,189.28,189.37,189.11,189.33,7480.0
2024-07-25 13:10:00,189.33,189.33,189.14,189.2,4241.0,189.33,189.33,189.14,189.2,4241.0
2024-07-25 13:15:00,189.19,189.19,188.93,189.03,5027.0,189.19,189.19,188.93,189.03,5027.0
2024-07-25 13:20:00,189.03,189.05,188.94,189.05,2850.0,189.03,189.05,188.94,189.05,2850.0
2024-07-25 13:25:00,189.0,189.0,188.77,188.93,3938.0,189.0,189.0,188.77,188.93,3938.0
2024-07-25 13:30:00,188.94,188.94,188.62,188.63,2931.0,188.94,188.94,188.62,188.63,2931.0
2024-07-25 13:35:00,188.76,188.9,188.71,188.9,1767.0,188.76,188.9,188.71,188.9,1767.0
2024-07-25 13:40:00,188.9,189.92,188.9,189.85,9771.0,188.9,189.92,188.9,189.85,9771.0
2024-07-25 13:45:00,189.83,189.9,189.58,189.67,9468.0,189.83,189.9,189.58,189.67,9468.0
2024-07-25 13:50:00,189.66,189.72,189.29,189.39,4797.0,189.66,189.72,189.29,189.39,4797.0
2024-07-25 13:55:00,189.29,189.46,189.22,189.22,3743.0,189.29,189.46,189.22,189.22,3743.0
2024-07-25 14:00:00,189.3,189.3,188.96,188.97,3090.0,189.3,189.3,188.96,188.97,3090.0
2024-07-25 14:05:00,188.97,189.05,188.9,188.96,2210.0,188.97,189.05,188.9,188.96,2210.0
2024-07-25 14:10:00,188.91,188.93,188.75,188.88,5391.0,188.91,188.93,188.75,188.88,5391.0
2024-07-25 14:15:00,188.88,188.95,188.88,188.94,1000.0,188.88,188.95,188.88,188.94,1000.0
2024-07-25 14:20:00,188.88,188.91,188.57,188.57,2698.0,188.88,188.91,188.57,188.57,2698.0
2024-07-25 14:25:00,188.63,188.85,188.6,188.68,4462.0,188.63,188.85,188.6,188.68,4462.0
2024-07-25 14:30:00,188.66,188.73,188.6,188.66,2037.0,188.66,188.73,188.6,188.66,2037.0
2024-07-25 14:35:00,188.61,188.63,188.35,188.35,2724.0,188.61,188.63,188.35,188.35,2724.0
2024-07-25 14:40:00,188.43,188.43,187.97,187.97,4392.0,188.43,188.43,187.97,187.97,4392.0
2024-07-25 14:45:00,188.0,188.0,187.2,187.31,5952.0,188.0,188.0,187.2,187.31,5952.0
2024-07-25 14:50:00,187.32,187.35,187.14,187.14,3012.0,187.32,187.35,187.14,187.14,3012.0
2024-07-25 14:55:00,187.21,187.34,186.97,187.23,7779.0,187.21,187.34,186.97,187.23,7779.0
2024-07-25 15:00:00,187.31,187.42,187.18,187.23,5204.0,187.31,187.42,187.18,187.23,5204.0
2024-07-25 15:05:00,187.21,187.35,187.2,187.33,2916.0,187.21,187.35,187.2,187.33,2916.0
2024-07-25 15:10:00,187.27,187.67,187.27,187.67,2155.0,187.27,187.67,187.27,187.67,2155.0
2024-07-25 15:15:00,187.68,187.96,187.55,187.55,12279.0,187.68,187.96,187.55,187.55,12279.0
2024-07-25 15:20:00,187.55,187.8,187.53,187.72,4588.0,187.55,187.8,187.53,187.72,4588.0
2024-07-25 15:25:00,187.78,188.06,187.78,187.95,5628.0,187.78,188.06,187.78,187.95,5628.0
2024-07-25 15:30:00,187.98,187.98,187.48,187.55,8567.0,187.98,187.98,187.48,187.55,8567.0
2024-07-25 15:35:00,187.53,187.53,187.12,187.19,13501.0,187.53,187.53,187.12,187.19,13501.0
2024-07-25 15:40:00,187.2,187.45,187.14,187.23,12271.0,187.2,187.45,187.14,187.23,12271.0
2024-07-25 15:45:00,187.16,187.19,186.8,186.95,18400.0,187.16,187.19,186.8,186.95,18400.0
2024-07-25 15:50:00,186.95,187.31,186.88,186.88,32904.0,186.95,187.31,186.88,186.88,32904.0
2024-07-25 15:55:00,186.86,187.0,186.52,186.53,53618.0,186.86,187.0,186.52,186.53,53618.0
2024-07-26 09:30:00,188.19,188.32,186.33,187.29,9326.0,188.19,188.32,186.33,187.29,9326.0
2024-07-26 09:35:00,187.48,188.65,186.62,188.2,6328.0,187.48,188.65,186.62,188.2,6328.0
2024-07-26 09:40:00,187.81,188.93,187.28,188.71,5341.0,187.81,188.93,187.28,188.71,5341.0
2024-07-26 09:45:00,188.7,189.36,188.7,189.21,1549.0,188.7,189.36,188.7,189.21,1549.0
2024-07-26 09:50:00,189.17,189.93,189.0,189.56,2498.0,189.17,189.93,189.0,189.56,2498.0
2024-07-26 09:55:00,189.39,189.58,188.89,188.9,3118.0,189.39,189.58,188.89,188.9,3118.0
2024-07-26 10:00:00,188.99,190.11,188.92,189.78,5391.0,188.99,190.11,188.92,189.78,5391.0
2024-07-26 10:05:00,189.8,190.2,189.36,189.72,13006.0,189.8,190.2,189.36,189.72,13006.0
2024-07-26 10:10:00,189.72,190.05,189.53,189.8,4031.0,189.72,190.05,189.53,189.8,4031.0
2024-07-26 10:15:00,189.96,190.21,189.77,189.91,12636.0,189.96,190.21,189.77,189.91,12636.0
2024-07-26 10:20:00,190.02,190.57,190.02,190.57,4500.0,190.02,190.57,190.02,190.57,4500.0
2024-07-26 10:25:00,190.68,190.79,190.4,190.53,8017.0,190.68,190.79,190.4,190.53,8017.0
2024-07-26 10:30:00,190.53,190.59,189.54,189.63,27238.0,190.53,190.59,189.54,189.63,27238.0
2024-07-26 10:35:00,189.77,190.15,189.77,190.0,2223.0,189.77,190.15,189.77,190.0,2223.0
2024-07-26 10:40:00,190.0,190.4,189.98,190.4,4671.0,190.0,190.4,189.98,190.4,4671.0
2024-07-26 10:45:00,190.18,190.59,190.15,190.34,5499.0,190.18,190.59,190.15,190.34,5499.0
2024-07-26 10:50:00,190.41,190.41,190.1,190.26,4513.0,190.41,190.41,190.1,190.26,4513.0
2024-07-26 10:55:00,190.26,190.9,190.16,190.64,5797.0,190.26,190.9,190.16,190.64,5797.0
2024-07-26 11:00:00,190.81,191.04,190.61,191.03,2528.0,190.81,191.04,190.61,191.03,2528.0
2024-07-26 11:05:00,191.03,191.46,190.99,191.46,3440.0,191.03,191.46,190.99,191.46,3440.0
2024-07-26 11:10:00,191.3,191.65,191.25,191.65,3887.0,191.3,191.65,191.25,191.65,3887.0
2024-07-26 11:15:00,191.48,191.48,190.82,190.82,6499.0,191.48,191.48,190.82,190.82,6499.0
2024-07-26 11:20:00,190.82,191.27,190.7,191.23,2903.0,190.82,191.27,190.7,191.23,2903.0
2024-07-26 11:25:00,191.35,191.58,191.23,191.23,5177.0,191.35,191.58,191.23,191.23,5177.0
2024-07-26 11:30:00,191.33,191.5,190.88,190.88,4117.0,191.33,191.5,190.88,190.88,4117.0
2024-07-26 11:35:00,190.82,190.96,190.69,190.77,3689.0,190.82,190.96,190.69,190.77,3689.0
2024-07-26 11:40:00,190.85,191.06,190.73,190.91,1960.0,190.85,191.06,190.73,190.91,1960.0
2024-07-26 11:45:00,190.92,191.32,190.6,191.24,5414.0,190.92,191.32,190.6,191.24,5414.0
2024-07-26 11:50:00,191.32,191.41,191.32,191.38,1036.0,191.32,191.41,191.32,191.38,1036.0
2024-07-26 11:55:00,191.37,191.86,191.36,191.78,2731.0,191.37,191.86,191.36,191.78,2731.0
2024-07-26 12:00:00,191.95,192.14,191.79,192.14,4677.0,191.95,192.14,191.79,192.14,4677.0
2024-07-26 12:05:00,192.14,192.92,192.14,192.43,19220.0,192.14,192.92,192.14,192.43,19220.0
2024-07-26 12:10:00,192.44,192.6,192.43,192.5,8322.0,192.44,192.6,192.43,192.5,8322.0
2024-07-26 12:15:00,192.56,192.68,192.48,192.56,9192.0,192.56,192.68,192.48,192.56,9192.0
2024-07-26 12:20:00,192.54,192.61,192.33,192.61,12773.0,192.54,192.61,192.33,192.61,12773.0
2024-07-26 12:25:00,192.68,192.68,192.39,192.39,2406.0,192.68,192.68,192.39,192.39,2406.0
2024-07-26 12:30:00,192.53,192.61,192.26,192.27,3101.0,192.53,192.61,192.26,192.27,3101.0
2024-07-26 12:35:00,192.22,192.27,192.06,192.19,1975.0,192.22,192.27,192.06,192.19,1975.0
2024-07-26 12:40:00,192.19,192.42,192.18,192.42,900.0,192.19,192.42,192.18,192.42,900.0
2024-07-26 12:45:00,192.4,192.57,192.32,192.33,800.0,192.4,192.57,192.32,192.33,800.0
2024-07-26 12:50:00,192.18,192.42,192.18,192.42,1076.0,192.18,192.42,192.18,192.42,1076.0
2024-07-26 12:55:00,192.44,192.48,192.39,192.46,629.0,192.44,192.48,192.39,192.46,629.0
2024-07-26 13:00:00,192.49,192.58,192.3,192.4,2451.0,192.49,192.58,192.3,192.4,2451.0
2024-07-26 13:05:00,192.43,192.58,192.39,192.58,1680.0,192.43,192.58,192.39,192.58,1680.0
2024-07-26 13:10:00,192.57,192.6,192.49,192.57,700.0,192.57,192.6,192.49,192.57,700.0
2024-07-26 13:15:00,192.57,192.57,192.47,192.48,1026.0,192.57,192.57,192.47,192.48,1026.0
2024-07-26 13:20:00,192.48,192.61,192.46,192.61,1726.0,192.48,192.61,192.46,192.61,1726.0
2024-07-26 13:25:00,192.8,192.91,192.61,192.75,1683.0,192.8,192.91,192.61,192.75,1683.0
2024-07-26 13:30:00,192.81,192.81,192.27,192.51,4055.0,192.81,192.81,192.27,192.51,4055.0
2024-07-26 13:35:00,192.39,192.39,192.13,192.17,2240.0,192.39,192.39,192.13,192.17,2240.0
2024-07-26 13:40:00,192.22,192.33,192.08,192.29,3051.0,192.22,192.33,192.08,192.29,3051.0
2024-07-26 13:45:00,192.39,192.65,192.38,192.43,2534.0,192.39,192.65,192.38,192.43,2534.0
2024-07-26 13:50:00,192.43,192.69,192.27,192.69,3267.0,192.43,192.69,192.27,192.69,3267.0
2024-07-26 13:55:00,192.78,192.78,192.61,192.69,2769.0,192.78,192.78,192.61,192.69,2769.0
2024-07-26 14:00:00,192.78,192.96,192.56,192.71,5744.0,192.78,192.96,192.56,192.71,5744.0
2024-07-26 14:05:00,192.77,192.93,192.69,192.93,2339.0,192.77,192.93,192.69,192.93,2339.0
2024-07-26 14:10:00,192.86,193.09,192.73,192.94,5650.0,192.86,193.09,192.73,192.94,5650.0
2024-07-26 14:15:00,192.97,193.03,192.79,192.88,9203.0,192.97,193.03,192.79,192.88,9203.0
2024-07-26 14:20:00,192.8,192.84,192.65,192.8,4293.0,192.8,192.84,192.65,192.8,4293.0
2024-07-26 14:25:00,192.75,192.87,192.61,192.66,7884.0,192.75,192.87,192.61,192.66,7884.0
2024-07-26 14:30:00,192.58,192.63,192.3,192.42,3900.0,192.58,192.63,192.3,192.42,3900.0
2024-07-26 14:35:00,192.45,192.64,192.38,192.64,4181.0,192.45,192.64,192.38,192.64,4181.0
2024-07-26 14:40:00,192.64,192.71,192.34,192.71,5242.0,192.64,192.71,192.34,192.71,5242.0
2024-07-26 14:45:00,192.75,192.93,192.67,192.75,6110.0,192.75,192.93,192.67,192.75,6110.0
2024-07-26 14:50:00,192.75,192.76,192.47,192.47,1452.0,192.75,192.76,192.47,192.47,1452.0
2024-07-26 14:55:00,192.43,192.61,192.37,192.49,2394.0,192.43,192.61,192.37,192.49,2394.0
2024-07-26 15:00:00,192.41,192.41,192.22,192.23,1436.0,192.41,192.41,192.22,192.23,1436.0
2024-07-26 15:05:00,192.23,192.42,192.09,192.42,3560.0,192.23,192.42,192.09,192.42,3560.0
2024-07-26 15:10:00,192.34,192.45,192.24,192.33,2053.0,192.34,192.45,192.24,192.33,2053.0
2024-07-26 15:15:00,192.38,192.49,192.33,192.38,1800.0,192.38,192.49,192.33,192.38,1800.0
2024-07-26 15:20:00,192.33,192.85,192.33,192.81,3026.0,192.33,192.85,192.33,192.81,3026.0
2024-07-26 15:25:00,192.9,193.26,192.83,193.21,7382.0,192.9,193.26,192.83,193.21,7382.0
2024-07-26 15:30:00,193.21,193.31,193.0,193.15,17914.0,193.21,193.31,193.0,193.15,17914.0
2024-07-26 15:35:00,193.21,193.34,193.09,193.25,4903.0,193.21,193.34,193.09,193.25,4903.0
2024-07-26 15:40:00,193.25,193.39,193.15,193.3,6683.0,193.25,193.39,193.15,193.3,6683.0
2024-07-26 15:45:00,193.31,193.54,193.3,193.43,9534.0,193.31,193.54,193.3,193.43,9534.0
2024-07-26 15:50:00,193.42,193.51,192.5,192.59,17249.0,193.42,193.51,192.5,192.59,17249.0
2024-07-26 15:55:00,192.6,192.83,192.41,192.43,66215.0,192.6,192.83,192.41,192.43,66215.0
2024-07-29 09:30:00,192.47,192.5,191.67,191.87,16480.0,192.47,192.5,191.67,191.87,16480.0
2024-07-29 09:35:00,191.87,192.73,191.55,192.22,26776.0,191.87,192.73,191.55,192.22,26776.0
2024-07-29 09:40:00,192.22,192.3,191.1,191.24,2374.0,192.22,192.3,191.1,191.24,2374.0
2024-07-29 09:45:00,191.37,191.81,191.36,191.67,1846.0,191.37,191.81,191.36,191.67,1846.0
2024-07-29 09:50:00,191.58,191.97,191.58,191.9,1237.0,191.58,191.97,191.58,191.9,1237.0
2024-07-29 09:55:00,192.16,192.6,192.16,192.59,1600.0,192.16,192.6,192.16,192.59,1600.0
2024-07-29 10:00:00,192.67,192.75,192.38,192.38,1848.0,192.67,192.75,192.38,192.38,1848.0
2024-07-29 10:05:00,192.33,192.66,192.22,192.4,5913.0,192.33,192.66,192.22,192.4,5913.0
2024-07-29 10:10:00,192.24,192.39,191.58,191.59,3234.0,192.24,192.39,191.58,191.59,3234.0
2024-07-29 10:15:00,191.46,191.75,191.33,191.57,1300.0,191.46,191.75,191.33,191.57,1300.0
2024-07-29 10:20:00,191.46,191.76,191.46,191.58,900.0,191.46,191.76,191.46,191.58,900.0
2024-07-29 10:25:00,191.57,191.57,190.85,191.0,4955.0,191.57,191.57,190.85,191.0,4955.0
2024-07-29 10:30:00,190.65,190.87,190.38,190.71,5597.0,190.65,190.87,190.38,190.71,5597.0
2024-07-29 10:35:00,190.61,191.72,190.61,191.72,3916.0,190.61,191.72,190.61,191.72,3916.0
2024-07-29 10:40:00,191.82,192.26,191.67,192.09,7363.0,191.82,192.26,191.67,192.09,7363.0
2024-07-29 10:45:00,192.07,192.07,191.37,191.4,2974.0,192.07,192.07,191.37,191.4,2974.0
2024-07-29 10:50:00,191.19,191.64,191.05,191.05,3923.0,191.19,191.64,191.05,191.05,3923.0
2024-07-29 10:55:00,191.15,191.49,191.15,191.34,4072.0,191.15,191.49,191.15,191.34,4072.0
2024-07-29 11:00:00,191.37,191.4,191.1,191.34,2749.0,191.37,191.4,191.1,191.34,2749.0
2024-07-29 11:05:00,191.15,191.19,191.05,191.06,1339.0,191.15,191.19,191.05,191.06,1339.0
2024-07-29 11:10:00,191.06,191.09,190.8,190.8,3363.0,191.06,191.09,190.8,190.8,3363.0
2024-07-29 11:15:00,190.9,190.98,190.79,190.79,1600.0,190.9,190.98,190.79,190.79,1600.0
2024-07-29 11:20:00,190.86,191.04,190.79,190.87,2532.0,190.86,191.04,190.79,190.87,2532.0
2024-07-29 11:25:00,190.92,191.1,190.84,190.91,3461.0,190.92,191.1,190.84,190.91,3461.0
2024-07-29 11:30:00,190.91,190.91,190.55,190.55,1194.0,190.91,190.91,190.55,190.55,1194.0
2024-07-29 11:35:00,190.68,190.9,190.68,190.9,1454.0,190.68,190.9,190.68,190.9,1454.0
2024-07-29 11:40:00,190.95,191.03,190.9,191.02,430.0,190.95,191.03,190.9,191.02,430.0
2024-07-29 11:45:00,191.05,191.41,190.96,191.41,1229.0,191.05,191.41,190.96,191.41,1229.0
2024-07-29 11:50:00,191.43,191.52,191.24,191.32,4769.0,191.43,191.52,191.24,191.32,4769.0
2024-07-29 11:55:00,191.33,191.47,191.19,191.45,1142.0,191.33,191.47,191.19,191.45,1142.0
2024-07-29 12:00:00,191.33,191.49,191.33,191.49,350.0,191.33,191.49,191.33,191.49,350.0
2024-07-29 12:05:00,191.62,191.85,191.43,191.81,2568.0,191.62,191.85,191.43,191.81,2568.0
2024-07-29 12:10:00,191.81,192.0,191.73,192.0,1015.0,191.81,192.0,191.73,192.0,1015.0
2024-07-29 12:15:00,191.9,192.0,191.9,192.0,500.0,191.9,192.0,191.9,192.0,500.0
2024-07-29 12:20:00,192.0,192.03,191.99,192.03,700.0,192.0,192.03,191.99,192.03,700.0
2024-07-29 12:25:00,191.9,192.05,191.8,191.9,4268.0,191.9,192.05,191.8,191.9,4268.0
2024-07-29 12:30:00,192.07,192.18,192.07,192.18,500.0,192.07,192.18,192.07,192.18,500.0
2024-07-29 12:35:00,192.05,192.21,192.05,192.21,500.0,192.05,192.21,192.05,192.21,500.0
2024-07-29 12:40:00,192.12,192.12,191.72,191.72,11427.0,192.12,192.12,191.72,191.72,11427.0
2024-07-29 12:45:00,191.38,191.56,191.3,191.32,3853.0,191.38,191.56,191.3,191.32,3853.0
2024-07-29 12:50:00,191.35,191.36,190.99,191.16,1132.0,191.35,191.36,190.99,191.16,1132.0
2024-07-29 12:55:00,191.18,191.18,190.96,190.96,1738.0,191.18,191.18,190.96,190.96,1738.0
2024-07-29 13:00:00,191.04,191.04,190.88,190.88,400.0,191.04,191.04,190.88,190.88,400.0
2024-07-29 13:05:00,190.82,190.99,190.8,190.81,841.0,190.82,190.99,190.8,190.81,841.0
2024-07-29 13:10:00,190.92,190.99,190.92,190.94,800.0,190.92,190.99,190.92,190.94,800.0
2024-07-29 13:15:00,190.82,190.95,190.77,190.95,2813.0,190.82,190.95,190.77,190.95,2813.0
2024-07-29 13:20:00,191.01,191.01,190.71,190.82,1200.0,191.01,191.01,190.71,190.82,1200.0
2024-07-29 13:25:00,190.69,190.69,190.49,190.49,642.0,190.69,190.69,190.49,190.49,642.0
2024-07-29 13:30:00,190.45,190.45,190.22,190.37,2317.0,190.45,190.45,190.22,190.37,2317.0
2024-07-29 13:35:00,190.24,190.28,190.13,190.2,3610.0,190.24,190.28,190.13,190.2,3610.0
2024-07-29 13:40:00,190.2,190.41,190.2,190.2,2183.0,190.2,190.41,190.2,190.2,2183.0
2024-07-29 13:45:00,190.23,190.23,190.14,190.22,1373.0,190.23,190.23,190.14,190.22,1373.0
2024-07-29 13:50:00,190.23,190.23,190.0,190.0,1206.0,190.23,190.23,190.0,190.0,1206.0
2024-07-29 13:55:00,189.95,190.08,189.95,190.08,1400.0,189.95,190.08,189.95,190.08,1400.0
2024-07-29 14:00:00,189.99,190.01,189.96,189.96,400.0,189.99,190.01,189.96,189.96,400.0
2024-07-29 14:05:00,190.04,190.12,189.98,190.1,1304.0,190.04,190.12,189.98,190.1,1304.0
2024-07-29 14:10:00,190.1,190.1,190.1,190.1,0.0,190.1,190.1,190.1,190.1,0.0
2024-07-29 14:15:00,190.07,190.23,190.0,190.23,2237.0,190.07,190.23,190.0,190.23,2237.0
2024-07-29 14:20:00,190.25,190.3,190.12,190.15,1266.0,190.25,190.3,190.12,190.15,1266.0
2024-07-29 14:25:00,190.27,190.65,190.24,190.59,4129.0,190.27,190.65,190.24,190.59,4129.0
2024-07-29 14:30:00,190.61,190.61,190.31,190.43,2548.0,190.61,190.61,190.31,190.43,2548.0
2024-07-29 14:35:00,190.45,190.55,190.23,190.23,1654.0,190.45,190.55,190.23,190.23,1654.0
2024-07-29 14:40:00,190.21,190.57,190.21,190.49,2449.0,190.21,190.57,190.21,190.49,2449.0
2024-07-29 14:45:00,190.53,190.55,190.28,190.39,2329.0,190.53,190.55,190.28,190.39,2329.0
2024-07-29 14:50:00,190.22,190.39,190.22,190.39,869.0,190.22,190.39,190.22,190.39,869.0
2024-07-29 14:55:00,190.34,190.5,190.24,190.39,1735.0,190.34,190.5,190.24,190.39,1735.0
2024-07-29 15:00:00,190.31,190.72,190.31,190.72,1600.0,190.31,190.72,190.31,190.72,1600.0
2024-07-29 15:05:00,190.71,190.71,190.46,190.55,2609.0,190.71,190.71,190.46,190.55,2609.0
2024-07-29 15:10:00,190.54,190.73,190.54,190.68,3605.0,190.54,190.73,190.54,190.68,3605.0
2024-07-29 15:15:00,190.59,190.89,190.59,190.86,5033.0,190.59,190.89,190.59,190.86,5033.0
2024-07-29 15:20:00,190.96,191.14,190.89,191.14,1207.0,190.96,191.14,190.89,191.14,1207.0
2024-07-29 15:25:00,191.22,191.44,191.22,191.28,3961.0,191.22,191.44,191.22,191.28,3961.0
2024-07-29 15:30:00,191.43,191.47,191.15,191.38,9273.0,191.43,191.47,191.15,191.38,9273.0
2024-07-29 15:35:00,191.47,191.88,191.47,191.7,4612.0,191.47,191.88,191.47,191.7,4612.0
2024-07-29 15:40:00,191.75,191.79,191.72,191.72,1999.0,191.75,191.79,191.72,191.72,1999.0
2024-07-29 15:45:00,191.79,191.92,191.69,191.87,6029.0,191.79,191.92,191.69,191.87,6029.0
2024-07-29 15:50:00,191.95,191.97,191.25,191.28,10005.0,191.95,191.97,191.25,191.28,10005.0
2024-07-29 15:55:00,191.24,191.69,191.21,191.67,53327.0,191.24,191.69,191.21,191.67,53327.0
2024-07-30 09:30:00,192.23,192.77,192.23,192.77,5476.0,192.23,192.77,192.23,192.77,5476.0
2024-07-30 09:35:00,192.77,193.0,192.76,192.8,472.0,192.77,193.0,192.76,192.8,472.0
2024-07-30 09:40:00,193.28,193.81,193.28,193.81,903.0,193.28,193.81,193.28,193.81,903.0
2024-07-30 09:45:00,193.66,194.33,193.58,194.33,7163.0,193.66,194.33,193.58,194.33,7163.0
2024-07-30 09:50:00,194.48,194.71,194.47,194.67,1700.0,194.48,194.71,194.47,194.67,1700.0
2024-07-30 09:55:00,194.46,194.58,194.24,194.58,3864.0,194.46,194.58,194.24,194.58,3864.0
2024-07-30 10:00:00,194.67,194.68,194.07,194.19,9053.0,194.67,194.68,194.07,194.19,9053.0
2024-07-30 10:05:00,194.31,194.47,194.29,194.32,3182.0,194.31,194.47,194.29,194.32,3182.0
2024-07-30 10:10:00,194.32,194.36,193.74,194.23,10404.0,194.32,194.36,193.74,194.23,10404.0
2024-07-30 10:15:00,194.22,194.36,193.36,193.39,11493.0,194.22,194.36,193.36,193.39,11493.0
2024-07-30 10:20:00,193.43,193.49,193.22,193.4,6841.0,193.43,193.49,193.22,193.4,6841.0
2024-07-30 10:25:00,193.34,193.93,193.16,193.86,12623.0,193.34,193.93,193.16,193.86,12623.0
2024-07-30 10:30:00,193.72,193.97,193.63,193.8,5373.0,193.72,193.97,193.63,193.8,5373.0
2024-07-30 10:35:00,193.77,193.77,193.64,193.76,1014.0,193.77,193.77,193.64,193.76,1014.0
2024-07-30 10:40:00,194.02,194.02,193.87,193.87,2696.0,194.02,194.02,193.87,193.87,2696.0
2024-07-30 10:45:00,193.87,194.17,193.84,193.89,6290.0,193.87,194.17,193.84,193.89,6290.0
2024-07-30 10:50:00,193.86,193.98,193.3,193.3,3020.0,193.86,193.98,193.3,193.3,3020.0
2024-07-30 10:55:00,193.56,193.87,193.46,193.75,4318.0,193.56,193.87,193.46,193.75,4318.0
2024-07-30 11:00:00,193.69,193.72,193.35,193.4,7743.0,193.69,193.72,193.35,193.4,7743.0
2024-07-30 11:05:00,193.31,193.31,192.93,193.2,4261.0,193.31,193.31,192.93,193.2,4261.0
2024-07-30 11:10:00,193.2,193.34,192.97,193.15,5130.0,193.2,193.34,192.97,193.15,5130.0
2024-07-30 11:15:00,193.15,193.66,193.14,193.66,3540.0,193.15,193.66,193.14,193.66,3540.0
2024-07-30 11:20:00,193.69,193.78,193.14,193.2,12138.0,193.69,193.78,193.14,193.2,12138.0
2024-07-30 11:25:00,193.23,193.3,193.18,193.3,700.0,193.23,193.3,193.18,193.3,700.0
2024-07-30 11:30:00,193.17,193.36,193.16,193.25,3144.0,193.17,193.36,193.16,193.25,3144.0
2024-07-30 11:35:00,193.25,193.25,192.85,192.85,1461.0,193.25,193.25,192.85,192.85,1461.0
2024-07-30 11:40:00,193.06,193.08,192.88,192.89,1447.0,193.06,193.08,192.88,192.89,1447.0
2024-07-30 11:45:00,192.92,193.0,192.47,192.47,2870.0,192.92,193.0,192.47,192.47,2870.0
2024-07-30 11:50:00,192.41,192.45,192.16,192.29,10274.0,192.41,192.45,192.16,192.29,10274.0
2024-07-30 11:55:00,192.29,192.29,192.11,192.12,2500.0,192.29,192.29,192.11,192.12,2500.0
2024-07-30 12:00:00,192.17,192.49,192.11,192.15,4545.0,192.17,192.49,192.11,192.15,4545.0
2024-07-30 12:05:00,192.14,192.28,191.83,192.18,25093.0,192.14,192.28,191.83,192.18,25093.0
2024-07-30 12:10:00,192.18,192.31,192.14,192.19,2244.0,192.18,192.31,192.14,192.19,2244.0
2024-07-30 12:15:00,192.22,192.22,192.07,192.11,6329.0,192.22,192.22,192.07,192.11,6329.0
2024-07-30 12:20:00,192.09,192.25,191.97,192.14,7374.0,192.09,192.25,191.97,192.14,7374.0
2024-07-30 12:25:00,192.11,192.25,192.09,192.2,3287.0,192.11,192.25,192.09,192.2,3287.0
2024-07-30 12:30:00,192.16,192.29,192.02,192.09,3349.0,192.16,192.29,192.02,192.09,3349.0
2024-07-30 12:35:00,192.12,192.24,192.08,192.2,3100.0,192.12,192.24,192.08,192.2,3100.0
2024-07-30 12:40:00,192.29,192.29,191.98,192.09,1433.0,192.29,192.29,191.98,192.09,1433.0
2024-07-30 12:45:00,192.1,192.4,192.1,192.26,6306.0,192.1,192.4,192.1,192.26,6306.0
2024-07-30 12:50:00,192.26,192.27,191.66,191.71,46304.0,192.26,192.27,191.66,191.71,46304.0
2024-07-30 12:55:00,191.62,191.89,191.61,191.73,59361.0,191.62,191.89,191.61,191.73,59361.0
2024-07-30 13:00:00,191.73,191.99,191.5,191.99,5271.0,191.73,191.99,191.5,191.99,5271.0
2024-07-30 13:05:00,191.8,191.9,191.79,191.9,4691.0,191.8,191.9,191.79,191.9,4691.0
2024-07-30 13:10:00,191.93,191.95,191.9,191.95,1200.0,191.93,191.95,191.9,191.95,1200.0
2024-07-30 13:15:00,191.95,192.06,191.82,191.86,4725.0,191.95,192.06,191.82,191.86,4725.0
2024-07-30 13:20:00,191.9,192.15,191.9,192.12,1777.0,191.9,192.15,191.9,192.12,1777.0
2024-07-30 13:25:00,192.1,192.18,191.99,192.06,1031.0,192.1,192.18,191.99,192.06,1031.0
2024-07-30 13:30:00,192.06,192.06,191.89,192.0,2406.0,192.06,192.06,191.89,192.0,2406.0
2024-07-30 13:35:00,191.94,192.27,191.89,192.22,4897.0,191.94,192.27,191.89,192.22,4897.0
2024-07-30 13:40:00,192.22,192.34,192.14,192.21,2108.0,192.22,192.34,192.14,192.21,2108.0
2024-07-30 13:45:00,192.25,192.28,192.18,192.28,1753.0,192.25,192.28,192.18,192.28,1753.0
2024-07-30 13:50:00,192.26,192.59,192.2,192.59,2659.0,192.26,192.59,192.2,192.59,2659.0
2024-07-30 13:55:00,192.69,192.77,192.65,192.77,1655.0,192.69,192.77,192.65,192.77,1655.0
2024-07-30 14:00:00,192.81,192.96,192.79,192.8,1474.0,192.81,192.96,192.79,192.8,1474.0
2024-07-30 14:05:00,192.88,192.88,192.81,192.81,853.0,192.88,192.88,192.81,192.81,853.0
2024-07-30 14:10:00,192.87,192.88,192.76,192.86,12100.0,192.87,192.88,192.76,192.86,12100.0
2024-07-30 14:15:00,192.94,193.05,192.93,192.95,1683.0,192.94,193.05,192.93,192.95,1683.0
2024-07-30 14:20:00,193.0,193.28,192.92,193.02,9883.0,193.0,193.28,192.92,193.02,9883.0
2024-07-30 14:25:00,193.1,193.11,192.86,192.99,2256.0,193.1,193.11,192.86,192.99,2256.0
2024-07-30 14:30:00,192.99,192.99,192.97,192.98,500.0,192.99,192.99,192.97,192.98,500.0
2024-07-30 14:35:00,192.9,193.13,192.9,193.08,3320.0,192.9,193.13,192.9,193.08,3320.0
2024-07-30 14:40:00,193.08,193.26,193.07,193.26,1203.0,193.08,193.26,193.07,193.26,1203.0
2024-07-30 14:45:00,193.19,193.21,193.01,193.01,1019.0,193.19,193.21,193.01,193.01,1019.0
2024-07-30 14:50:00,192.99,193.27,192.99,193.23,1282.0,192.99,193.27,192.99,193.23,1282.0
2024-07-30 14:55:00,193.27,193.3,193.26,193.3,300.0,193.27,193.3,193.26,193.3,300.0
2024-07-30 15:00:00,193.11,193.23,193.11,193.23,700.0,193.11,193.23,193.11,193.23,700.0
2024-07-30 15:05:00,193.2,193.2,193.06,193.17,1063.0,193.2,193.2,193.06,193.17,1063.0
2024-07-30 15:10:00,193.15,193.15,193.0,193.04,2503.0,193.15,193.15,193.0,193.04,2503.0
2024-07-30 15:15:00,193.04,193.14,192.97,193.09,4314.0,193.04,193.14,192.97,193.09,4314.0
2024-07-30 15:20:00,193.13,193.22,193.04,193.04,3637.0,193.13,193.22,193.04,193.04,3637.0
2024-07-30 15:25:00,193.04,193.23,193.04,193.23,5124.0,193.04,193.23,193.04,193.23,5124.0
2024-07-30 15:30:00,193.13,193.27,193.13,193.23,3296.0,193.13,193.27,193.13,193.23,3296.0
2024-07-30 15:35:00,193.23,193.47,193.22,193.45,6570.0,193.23,193.47,193.22,193.45,6570.0
2024-07-30 15:40:00,193.47,193.67,193.44,193.67,5324.0,193.47,193.67,193.44,193.67,5324.0
2024-07-30 15:45:00,193.7,194.0,193.58,194.0,24132.0,193.7,194.0,193.58,194.0,24132.0
2024-07-30 15:50:00,193.94,194.02,193.53,193.65,11047.0,193.94,194.02,193.53,193.65,11047.0
2024-07-30 15:55:00,193.64,193.92,193.46,193.62,57773.0,193.64,193.92,193.46,193.62,57773.0
2024-07-31 09:30:00,195.0,195.0,194.11,194.64,34199.0,195.0,195.0,194.11,194.64,34199.0
2024-07-31 09:35:00,194.21,195.07,194.2,194.81,3342.0,194.21,195.07,194.2,194.81,3342.0
2024-07-31 09:40:00,194.86,195.18,194.75,194.97,2706.0,194.86,195.18,194.75,194.97,2706.0
2024-07-31 09:45:00,194.97,195.37,194.96,195.25,4229.0,194.97,195.37,194.96,195.25,4229.0
2024-07-31 09:50:00,195.15,195.32,194.71,194.99,5145.0,195.15,195.32,194.71,194.99,5145.0
2024-07-31 09:55:00,194.81,195.18,194.65,194.93,1680.0,194.81,195.18,194.65,194.93,1680.0
2024-07-31 10:00:00,194.88,195.45,194.88,195.4,3486.0,194.88,195.45,194.88,195.4,3486.0
2024-07-31 10:05:00,195.63,196.19,195.09,195.35,7804.0,195.63,196.19,195.09,195.35,7804.0
2024-07-31 10:10:00,195.6,196.11,195.54,196.11,7070.0,195.6,196.11,195.54,196.11,7070.0
2024-07-31 10:15:00,196.17,196.26,196.01,196.09,11467.0,196.17,196.26,196.01,196.09,11467.0
2024-07-31 10:20:00,196.09,196.09,195.58,196.02,8424.0,196.09,196.09,195.58,196.02,8424.0
2024-07-31 10:25:00,195.88,196.04,195.62,195.79,2500.0,195.88,196.04,195.62,195.79,2500.0
2024-07-31 10:30:00,195.62,196.06,195.62,195.95,1924.0,195.62,196.06,195.62,195.95,1924.0
2024-07-31 10:35:00,195.95,196.0,195.71,195.92,4700.0,195.95,196.0,195.71,195.92,4700.0
2024-07-31 10:40:00,195.88,195.88,195.5,195.5,6885.0,195.88,195.88,195.5,195.5,6885.0
2024-07-31 10:45:00,195.36,195.66,195.34,195.44,52153.0,195.36,195.66,195.34,195.44,52153.0
2024-07-31 10:50:00,195.44,195.48,195.33,195.47,3350.0,195.44,195.48,195.33,195.47,3350.0
2024-07-31 10:55:00,195.57,195.67,195.35,195.46,5365.0,195.57,195.67,195.35,195.46,5365.0
2024-07-31 11:00:00,195.46,195.66,195.32,195.52,2890.0,195.46,195.66,195.32,195.52,2890.0
2024-07-31 11:05:00,195.53,195.93,195.53,195.84,6206.0,195.53,195.93,195.53,195.84,6206.0
2024-07-31 11:10:00,195.95,196.15,195.64,195.94,5188.0,195.95,196.15,195.64,195.94,5188.0
2024-07-31 11:15:00,195.9,195.97,195.77,195.84,1553.0,195.9,195.97,195.77,195.84,1553.0
2024-07-31 11:20:00,195.84,195.98,195.76,195.98,1020.0,195.84,195.98,195.76,195.98,1020.0
2024-07-31 11:25:00,195.99,196.0,195.85,195.9,2931.0,195.99,196.0,195.85,195.9,2931.0
2024-07-31 11:30:00,196.0,196.24,195.95,195.96,1300.0,196.0,196.24,195.95,195.96,1300.0
2024-07-31 11:35:00,196.08,196.17,196.0,196.11,1700.0,196.08,196.17,196.0,196.11,1700.0
2024-07-31 11:40:00,196.09,196.51,196.09,196.51,2892.0,196.09,196.51,196.09,196.51,2892.0
2024-07-31 11:45:00,196.43,196.48,196.2,196.2,1703.0,196.43,196.48,196.2,196.2,1703.0
2024-07-31 11:50:00,196.13,196.13,195.63,195.78,9000.0,196.13,196.13,195.63,195.78,9000.0
2024-07-31 11:55:00,195.78,195.78,195.2,195.21,2822.0,195.78,195.78,195.2,195.21,2822.0
2024-07-31 12:00:00,195.29,195.29,194.6,194.61,12500.0,195.29,195.29,194.6,194.61,12500.0
2024-07-31 12:05:00,194.7,194.9,194.69,194.8,2088.0,194.7,194.9,194.69,194.8,2088.0
2024-07-31 12:10:00,194.75,194.8,194.66,194.66,1800.0,194.75,194.8,194.66,194.66,1800.0
2024-07-31 12:15:00,194.67,194.81,194.58,194.58,2448.0,194.67,194.81,194.58,194.58,2448.0
2024-07-31 12:20:00,194.58,194.58,194.49,194.5,1323.0,194.58,194.58,194.49,194.5,1323.0
2024-07-31 12:25:00,194.5,194.64,194.5,194.62,2336.0,194.5,194.64,194.5,194.62,2336.0
2024-07-31 12:30:00,194.48,194.87,194.48,194.84,5832.0,194.48,194.87,194.48,194.84,5832.0
2024-07-31 12:35:00,194.81,194.82,194.81,194.81,200.0,194.81,194.82,194.81,194.81,200.0
2024-07-31 12:40:00,194.81,194.81,194.81,194.81,0.0,194.81,194.81,194.81,194.81,0.0
2024-07-31 12:45:00,194.5,194.71,194.5,194.51,1500.0,194.5,194.71,194.5,194.51,1500.0
2024-07-31 12:50:00,194.55,194.62,194.5,194.53,2181.0,194.55,194.62,194.5,194.53,2181.0
2024-07-31 12:55:00,194.55,194.55,194.15,194.21,3018.0,194.55,194.55,194.15,194.21,3018.0
2024-07-31 13:00:00,194.01,194.5,194.01,194.33,3823.0,194.01,194.5,194.01,194.33,3823.0
2024-07-31 13:05:00,194.5,194.5,194.24,194.24,1917.0,194.5,194.5,194.24,194.24,1917.0
2024-07-31 13:10:00,194.21,194.73,194.2,194.66,23164.0,194.21,194.73,194.2,194.66,23164.0
2024-07-31 13:15:00,194.57,194.82,194.48,194.48,1703.0,194.57,194.82,194.48,194.48,1703.0
2024-07-31 13:20:00,194.49,194.49,194.34,194.46,850.0,194.49,194.49,194.34,194.46,850.0
2024-07-31 13:25:00,194.34,194.34,194.09,194.09,1956.0,194.34,194.34,194.09,194.09,1956.0
2024-07-31 13:30:00,194.06,194.06,193.95,193.96,970.0,194.06,194.06,193.95,193.96,970.0
2024-07-31 13:35:00,194.01,194.04,193.97,193.99,2613.0,194.01,194.04,193.97,193.99,2613.0
2024-07-31 13:40:00,194.06,194.24,193.89,194.24,4600.0,194.06,194.24,193.89,194.24,4600.0
2024-07-31 13:45:00,194.09,194.27,194.04,194.2,1800.0,194.09,194.27,194.04,194.2,1800.0
2024-07-31 13:50:00,194.23,194.49,194.23,194.49,2716.0,194.23,194.49,194.23,194.49,2716.0
2024-07-31 13:55:00,194.33,194.33,193.79,193.79,2056.0,194.33,194.33,193.79,193.79,2056.0
2024-07-31 14:00:00,193.62,193.93,193.55,193.76,1803.0,193.62,193.93,193.55,193.76,1803.0
2024-07-31 14:05:00,193.77,193.77,193.08,193.2,4213.0,193.77,193.77,193.08,193.2,4213.0
2024-07-31 14:10:00,193.08,193.46,193.08,193.36,25484.0,193.08,193.46,193.08,193.36,25484.0
2024-07-31 14:15:00,193.36,193.44,193.3,193.32,2422.0,193.36,193.44,193.3,193.32,2422.0
2024-07-31 14:20:00,193.3,193.64,193.04,193.64,6437.0,193.3,193.64,193.04,193.64,6437.0
2024-07-31 14:25:00,193.48,193.63,193.14,193.35,4582.0,193.48,193.63,193.14,193.35,4582.0
2024-07-31 14:30:00,193.43,193.61,193.29,193.61,4646.0,193.43,193.61,193.29,193.61,4646.0
2024-07-31 14:35:00,193.5,193.62,193.14,193.28,4195.0,193.5,193.62,193.14,193.28,4195.0
2024-07-31 14:40:00,193.16,193.68,193.16,193.61,1719.0,193.16,193.68,193.16,193.61,1719.0
2024-07-31 14:45:00,193.65,193.93,193.57,193.93,4955.0,193.65,193.93,193.57,193.93,4955.0
2024-07-31 14:50:00,193.91,194.24,193.75,194.24,2752.0,193.91,194.24,193.75,194.24,2752.0
2024-07-31 14:55:00,194.07,194.22,193.8,193.92,4426.0,194.07,194.22,193.8,193.92,4426.0
2024-07-31 15:00:00,193.9,194.2,193.42,193.42,14337.0,193.9,194.2,193.42,193.42,14337.0
2024-07-31 15:05:00,193.6,193.61,192.91,192.99,7400.0,193.6,193.61,192.91,192.99,7400.0
2024-07-31 15:10:00,192.88,192.91,192.45,192.72,17715.0,192.88,192.91,192.45,192.72,17715.0
2024-07-31 15:15:00,192.59,192.92,192.12,192.25,6510.0,192.59,192.92,192.12,192.25,6510.0
2024-07-31 15:20:00,192.02,192.45,191.98,192.02,5782.0,192.02,192.45,191.98,192.02,5782.0
2024-07-31 15:25:00,191.81,192.12,191.41,191.56,33030.0,191.81,192.12,191.41,191.56,33030.0
2024-07-31 15:30:00,191.47,191.6,191.28,191.32,6427.0,191.47,191.6,191.28,191.32,6427.0
2024-07-31 15:35:00,191.43,191.78,191.39,191.72,37156.0,191.43,191.78,191.39,191.72,37156.0
2024-07-31 15:40:00,191.82,192.56,191.7,192.56,7827.0,191.82,192.56,191.7,192.56,7827.0
2024-07-31 15:45:00,192.5,192.81,192.38,192.77,5817.0,192.5,192.81,192.38,192.77,5817.0
2024-07-31 15:50:00,192.72,192.89,191.82,192.06,13706.0,192.72,192.89,191.82,192.06,13706.0
2024-07-31 15:55:00,192.03,192.46,191.82,191.95,62151.0,192.03,192.46,191.82,191.95,62151.0
2024-08-01 09:30:00,192.19,193.0,192.19,193.0,15955.0,192.19,193.0,192.19,193.0,15955.0
2024-08-01 09:35:00,192.03,194.29,192.03,194.29,3293.0,192.03,194.29,192.03,194.29,3293.0
2024-08-01 09:40:00,193.79,194.19,193.51,193.75,1844.0,193.79,194.19,193.51,193.75,1844.0
2024-08-01 09:45:00,193.75,194.08,193.04,193.09,46340.0,193.75,194.08,193.04,193.09,46340.0
2024-08-01 09:50:00,192.68,192.85,192.55,192.55,1400.0,192.68,192.85,192.55,192.55,1400.0
2024-08-01 09:55:00,192.53,192.57,191.91,192.33,4188.0,192.53,192.57,191.91,192.33,4188.0
2024-08-01 10:00:00,191.74,192.31,191.66,192.09,1948.0,191.74,192.31,191.66,192.09,1948.0
2024-08-01 10:05:00,191.79,191.86,191.21,191.21,2731.0,191.79,191.86,191.21,191.21,2731.0
2024-08-01 10:10:00,191.41,191.42,191.01,191.23,3702.0,191.41,191.42,191.01,191.23,3702.0
2024-08-01 10:15:00,191.23,191.23,190.74,190.79,9224.0,191.23,191.23,190.74,190.79,9224.0
2024-08-01 10:20:00,190.77,190.78,189.5,189.91,10882.0,190.77,190.78,189.5,189.91,10882.0
2024-08-01 10:25:00,190.0,190.36,189.53,189.54,3580.0,190.0,190.36,189.53,189.54,3580.0
2024-08-01 10:30:00,189.54,190.06,189.42,190.06,8182.0,189.54,190.06,189.42,190.06,8182.0
2024-08-01 10:35:00,189.96,189.96,189.5,189.95,4040.0,189.96,189.96,189.5,189.95,4040.0
2024-08-01 10:40:00,189.77,189.94,189.47,189.48,3822.0,189.77,189.94,189.47,189.48,3822.0
2024-08-01 10:45:00,189.65,189.66,189.2,189.36,2912.0,189.65,189.66,189.2,189.36,2912.0
2024-08-01 10:50:00,189.43,189.43,188.99,189.0,1687.0,189.43,189.43,188.99,189.0,1687.0
2024-08-01 10:55:00,189.03,189.72,189.03,189.31,4054.0,189.03,189.72,189.03,189.31,4054.0
2024-08-01 11:00:00,189.28,189.29,188.73,188.99,1900.0,189.28,189.29,188.73,188.99,1900.0
2024-08-01 11:05:00,188.68,189.17,188.56,189.17,1916.0,188.68,189.17,188.56,189.17,1916.0
2024-08-01 11:10:00,189.21,189.47,188.83,188.84,4097.0,189.21,189.47,188.83,188.84,4097.0
2024-08-01 11:15:00,188.98,189.33,188.97,189.33,710.0,188.98,189.33,188.97,189.33,710.0
2024-08-01 11:20:00,189.58,189.61,189.07,189.2,2330.0,189.58,189.61,189.07,189.2,2330.0
2024-08-01 11:25:00,189.42,189.57,189.24,189.34,1798.0,189.42,189.57,189.24,189.34,1798.0
2024-08-01 11:30:00,189.3,189.49,189.06,189.06,2612.0,189.3,189.49,189.06,189.06,2612.0
2024-08-01 11:35:00,189.11,189.11,188.58,188.72,2128.0,189.11,189.11,188.58,188.72,2128.0
2024-08-01 11:40:00,188.62,188.71,188.34,188.55,3656.0,188.62,188.71,188.34,188.55,3656.0
2024-08-01 11:45:00,188.5,188.64,188.27,188.64,1362.0,188.5,188.64,188.27,188.64,1362.0
2024-08-01 11:50:00,188.64,188.99,188.64,188.87,1264.0,188.64,188.99,188.64,188.87,1264.0
2024-08-01 11:55:00,189.15,189.53,189.12,189.12,2806.0,189.15,189.53,189.12,189.12,2806.0
2024-08-01 12:00:00,188.91,189.26,188.85,189.13,1320.0,188.91,189.26,188.85,189.13,1320.0
2024-08-01 12:05:00,189.22,189.43,189.12,189.42,1696.0,189.22,189.43,189.12,189.42,1696.0
2024-08-01 12:10:00,189.42,189.45,189.19,189.45,1519.0,189.42,189.45,189.19,189.45,1519.0
2024-08-01 12:15:00,189.61,189.62,189.41,189.41,1568.0,189.61,189.62,189.41,189.41,1568.0
2024-08-01 12:20:00,189.34,189.37,189.0,189.13,2991.0,189.34,189.37,189.0,189.13,2991.0
2024-08-01 12:25:00,189.0,189.54,189.0,189.54,1829.0,189.0,189.54,189.0,189.54,1829.0
2024-08-01 12:30:00,189.38,189.38,189.32,189.32,569.0,189.38,189.38,189.32,189.32,569.0
2024-08-01 12:35:00,189.28,189.42,188.94,188.94,2100.0,189.28,189.42,188.94,188.94,2100.0
2024-08-01 12:40:00,188.98,189.16,188.7,189.06,12637.0,188.98,189.16,188.7,189.06,12637.0
2024-08-01 12:45:00,189.22,189.5,189.14,189.23,5052.0,189.22,189.5,189.14,189.23,5052.0
2024-08-01 12:50:00,189.04,189.05,188.6,188.6,1501.0,189.04,189.05,188.6,188.6,1501.0
2024-08-01 12:55:00,188.57,189.14,188.57,188.87,2745.0,188.57,189.14,188.57,188.87,2745.0
2024-08-01 13:00:00,188.92,188.92,188.83,188.83,400.0,188.92,188.92,188.83,188.83,400.0
2024-08-01 13:05:00,188.78,188.94,188.43,188.89,3782.0,188.78,188.94,188.43,188.89,3782.0
2024-08-01 13:10:00,188.95,188.95,188.68,188.68,2133.0,188.95,188.95,188.68,188.68,2133.0
2024-08-01 13:15:00,188.68,188.7,188.65,188.65,1202.0,188.68,188.7,188.65,188.65,1202.0
2024-08-01 13:20:00,188.58,188.6,188.33,188.4,1884.0,188.58,188.6,188.33,188.4,1884.0
2024-08-01 13:25:00,188.48,188.57,188.32,188.57,2412.0,188.48,188.57,188.32,188.57,2412.0
2024-08-01 13:30:00,188.33,188.52,188.33,188.52,311.0,188.33,188.52,188.33,188.52,311.0
2024-08-01 13:35:00,188.31,188.6,188.27,188.43,3483.0,188.31,188.6,188.27,188.43,3483.0
2024-08-01 13:40:00,188.32,188.6,188.28,188.6,1700.0,188.32,188.6,188.28,188.6,1700.0
2024-08-01 13:45:00,188.5,188.6,188.26,188.37,1803.0,188.5,188.6,188.26,188.37,1803.0
2024-08-01 13:50:00,188.42,188.85,188.3,188.85,3598.0,188.42,188.85,188.3,188.85,3598.0
2024-08-01 13:55:00,188.71,188.96,188.59,188.95,900.0,188.71,188.96,188.59,188.95,900.0
2024-08-01 14:00:00,188.98,189.03,188.77,188.82,3169.0,188.98,189.03,188.77,188.82,3169.0
2024-08-01 14:05:00,188.75,189.11,188.7,188.7,2924.0,188.75,189.11,188.7,188.7,2924.0
2024-08-01 14:10:00,188.67,188.69,188.54,188.65,500.0,188.67,188.69,188.54,188.65,500.0
2024-08-01 14:15:00,188.66,188.66,188.46,188.46,360.0,188.66,188.66,188.46,188.46,360.0
2024-08-01 14:20:00,188.61,188.99,188.6,188.94,1897.0,188.61,188.99,188.6,188.94,1897.0
2024-08-01 14:25:00,188.82,188.82,188.67,188.77,2200.0,188.82,188.82,188.67,188.77,2200.0
2024-08-01 14:30:00,188.69,188.69,188.44,188.46,1449.0,188.69,188.69,188.44,188.46,1449.0
2024-08-01 14:35:00,188.55,188.8,188.54,188.68,3532.0,188.55,188.8,188.54,188.68,3532.0
2024-08-01 14:40:00,188.68,188.78,188.21,188.22,2352.0,188.68,188.78,188.21,188.22,2352.0
2024-08-01 14:45:00,188.22,188.45,188.19,188.38,4466.0,188.22,188.45,188.19,188.38,4466.0
2024-08-01 14:50:00,188.54,188.68,188.54,188.54,1179.0,188.54,188.68,188.54,188.54,1179.0
2024-08-01 14:55:00,188.58,188.78,188.46,188.46,1529.0,188.58,188.78,188.46,188.46,1529.0
2024-08-01 15:00:00,188.62,188.63,188.34,188.47,3407.0,188.62,188.63,188.34,188.47,3407.0
2024-08-01 15:05:00,188.31,188.36,188.31,188.36,1311.0,188.31,188.36,188.31,188.36,1311.0
2024-08-01 15:10:00,188.36,188.5,188.16,188.18,8910.0,188.36,188.5,188.16,188.18,8910.0
2024-08-01 15:15:00,188.15,188.2,188.07,188.2,1052.0,188.15,188.2,188.07,188.2,1052.0
2024-08-01 15:20:00,188.22,188.36,188.09,188.27,3687.0,188.22,188.36,188.09,188.27,3687.0
2024-08-01 15:25:00,188.28,188.62,188.26,188.62,19595.0,188.28,188.62,188.26,188.62,19595.0
2024-08-01 15:30:00,188.62,188.63,188.32,188.34,5708.0,188.62,188.63,188.32,188.34,5708.0
2024-08-01 15:35:00,188.51,188.74,188.37,188.74,5995.0,188.51,188.74,188.37,188.74,5995.0
2024-08-01 15:40:00,188.57,188.68,188.18,188.19,3153.0,188.57,188.68,188.18,188.19,3153.0
2024-08-01 15:45:00,188.25,188.48,188.12,188.48,1738.0,188.25,188.48,188.12,188.48,1738.0
2024-08-01 15:50:00,188.6,189.38,188.33,188.33,13534.0,188.6,189.38,188.33,188.33,13534.0
2024-08-01 15:55:00,188.56,189.21,188.44,189.13,45737.0,188.56,189.21,188.44,189.13,45737.0
2024-08-02 09:30:00,186.45,186.45,182.68,183.01,17084.0,186.45,186.45,182.68,183.01,17084.0
2024-08-02 09:35:00,182.75,183.73,182.45,183.1,3681.0,182.75,183.73,182.45,183.1,3681.0
2024-08-02 09:40:00,183.29,183.57,181.77,181.77,4948.0,183.29,183.57,181.77,181.77,4948.0
2024-08-02 09:45:00,181.42,182.08,180.46,181.76,7509.0,181.42,182.08,180.46,181.76,7509.0
2024-08-02 09:50:00,182.49,182.69,181.64,181.64,2602.0,182.49,182.69,181.64,181.64,2602.0
2024-08-02 09:55:00,182.11,182.11,181.19,181.19,5345.0,182.11,182.11,181.19,181.19,5345.0
2024-08-02 10:00:00,181.36,182.73,181.17,182.53,5214.0,181.36,182.73,181.17,182.53,5214.0
2024-08-02 10:05:00,182.5,182.59,181.55,181.74,14248.0,182.5,182.59,181.55,181.74,14248.0
2024-08-02 10:10:00,181.92,182.36,181.22,181.41,15430.0,181.92,182.36,181.22,181.41,15430.0
2024-08-02 10:15:00,181.43,182.08,181.42,181.6,5144.0,181.43,182.08,181.42,181.6,5144.0
2024-08-02 10:20:00,181.85,182.43,181.49,182.28,5340.0,181.85,182.43,181.49,182.28,5340.0
2024-08-02 10:25:00,182.31,182.78,182.3,182.75,4174.0,182.31,182.78,182.3,182.75,4174.0
2024-08-02 10:30:00,182.75,182.75,181.65,181.66,3700.0,182.75,182.75,181.65,181.66,3700.0
2024-08-02 10:35:00,181.78,182.45,181.73,182.19,2860.0,181.78,182.45,181.73,182.19,2860.0
2024-08-02 10:40:00,182.12,182.43,181.88,182.25,2799.0,182.12,182.43,181.88,182.25,2799.0
2024-08-02 10:45:00,182.17,182.5,182.14,182.17,2193.0,182.17,182.5,182.14,182.17,2193.0
2024-08-02 10:50:00,182.59,182.85,182.59,182.75,1273.0,182.59,182.85,182.59,182.75,1273.0
2024-08-02 10:55:00,182.77,182.77,182.26,182.26,2413.0,182.77,182.77,182.26,182.26,2413.0
2024-08-02 11:00:00,182.27,182.6,182.24,182.6,1784.0,182.27,182.6,182.24,182.6,1784.0
2024-08-02 11:05:00,182.24,182.73,182.24,182.59,3600.0,182.24,182.73,182.24,182.59,3600.0
2024-08-02 11:10:00,182.7,182.94,182.58,182.84,4462.0,182.7,182.94,182.58,182.84,4462.0
2024-08-02 11:15:00,182.97,183.28,182.85,182.99,1444.0,182.97,183.28,182.85,182.99,1444.0
2024-08-02 11:20:00,182.98,183.34,182.98,183.06,1472.0,182.98,183.34,182.98,183.06,1472.0
2024-08-02 11:25:00,183.13,183.18,182.82,182.82,5165.0,183.13,183.18,182.82,182.82,5165.0
2024-08-02 11:30:00,182.86,183.21,182.77,182.99,6956.0,182.86,183.21,182.77,182.99,6956.0
2024-08-02 11:35:00,183.19,183.7,183.19,183.7,2944.0,183.19,183.7,183.19,183.7,2944.0
2024-08-02 11:40:00,183.71,184.41,183.71,184.38,4044.0,183.71,184.41,183.71,184.38,4044.0
2024-08-02 11:45:00,184.38,184.53,184.09,184.21,3144.0,184.38,184.53,184.09,184.21,3144.0
2024-08-02 11:50:00,184.21,184.21,183.72,183.84,4880.0,184.21,184.21,183.72,183.84,4880.0
2024-08-02 11:55:00,183.79,184.06,183.79,183.87,4150.0,183.79,184.06,183.79,183.87,4150.0
2024-08-02 12:00:00,183.76,183.99,183.76,183.92,814.0,183.76,183.99,183.76,183.92,814.0
2024-08-02 12:05:00,183.95,184.27,183.91,183.91,2724.0,183.95,184.27,183.91,183.91,2724.0
2024-08-02 12:10:00,183.81,183.89,183.66,183.84,5516.0,183.81,183.89,183.66,183.84,5516.0
2024-08-02 12:15:00,183.84,184.07,183.84,183.97,2127.0,183.84,184.07,183.84,183.97,2127.0
2024-08-02 12:20:00,184.1,184.54,184.1,184.54,2689.0,184.1,184.54,184.1,184.54,2689.0
2024-08-02 12:25:00,184.42,184.68,184.26,184.53,8498.0,184.42,184.68,184.26,184.53,8498.0
2024-08-02 12:30:00,184.46,184.97,184.46,184.93,2876.0,184.46,184.97,184.46,184.93,2876.0
2024-08-02 12:35:00,184.78,184.96,184.69,184.84,1060.0,184.78,184.96,184.69,184.84,1060.0
2024-08-02 12:40:00,184.84,185.28,184.82,185.13,8262.0,184.84,185.28,184.82,185.13,8262.0
2024-08-02 12:45:00,185.31,185.31,185.05,185.12,2786.0,185.31,185.31,185.05,185.12,2786.0
2024-08-02 12:50:00,185.0,185.08,184.92,185.0,3619.0,185.0,185.08,184.92,185.0,3619.0
2024-08-02 12:55:00,184.99,185.13,184.59,184.91,3386.0,184.99,185.13,184.59,184.91,3386.0
2024-08-02 13:00:00,184.61,184.77,184.57,184.66,875.0,184.61,184.77,184.57,184.66,875.0
2024-08-02 13:05:00,184.52,184.98,184.51,184.95,1157.0,184.52,184.98,184.51,184.95,1157.0
2024-08-02 13:10:00,184.77,184.99,184.76,184.89,1225.0,184.77,184.99,184.76,184.89,1225.0
2024-08-02 13:15:00,184.88,184.88,184.61,184.75,1402.0,184.88,184.88,184.61,184.75,1402.0
2024-08-02 13:20:00,184.75,184.8,184.47,184.47,1593.0,184.75,184.8,184.47,184.47,1593.0
2024-08-02 13:25:00,184.48,184.82,184.44,184.44,4092.0,184.48,184.82,184.44,184.44,4092.0
2024-08-02 13:30:00,184.46,184.52,184.26,184.43,1800.0,184.46,184.52,184.26,184.43,1800.0
2024-08-02 13:35:00,184.3,184.3,184.16,184.17,2471.0,184.3,184.3,184.16,184.17,2471.0
2024-08-02 13:40:00,184.23,184.28,183.91,184.0,7687.0,184.23,184.28,183.91,184.0,7687.0
2024-08-02 13:45:00,184.19,184.68,184.19,184.55,6025.0,184.19,184.68,184.19,184.55,6025.0
2024-08-02 13:50:00,184.55,184.64,184.35,184.35,2003.0,184.55,184.64,184.35,184.35,2003.0
2024-08-02 13:55:00,184.3,184.31,184.02,184.03,3952.0,184.3,184.31,184.02,184.03,3952.0
2024-08-02 14:00:00,183.99,183.99,183.61,183.75,2361.0,183.99,183.99,183.61,183.75,2361.0
2024-08-02 14:05:00,183.89,184.03,183.85,184.03,1850.0,183.89,184.03,183.85,184.03,1850.0
2024-08-02 14:10:00,184.15,184.15,183.67,183.67,5928.0,184.15,184.15,183.67,183.67,5928.0
2024-08-02 14:15:00,183.63,183.82,183.63,183.69,3200.0,183.63,183.82,183.63,183.69,3200.0
2024-08-02 14:20:00,183.7,184.01,183.61,183.92,6967.0,183.7,184.01,183.61,183.92,6967.0
2024-08-02 14:25:00,183.9,184.26,183.9,184.26,1100.0,183.9,184.26,183.9,184.26,1100.0
2024-08-02 14:30:00,184.32,184.48,184.06,184.06,3800.0,184.32,184.48,184.06,184.06,3800.0
2024-08-02 14:35:00,183.86,184.12,183.74,183.94,2575.0,183.86,184.12,183.74,183.94,2575.0
2024-08-02 14:40:00,183.99,184.17,183.87,183.87,1620.0,183.99,184.17,183.87,183.87,1620.0
2024-08-02 14:45:00,183.87,184.03,183.77,184.02,3204.0,183.87,184.03,183.77,184.02,3204.0
2024-08-02 14:50:00,183.9,183.96,183.68,183.84,2550.0,183.9,183.96,183.68,183.84,2550.0
2024-08-02 14:55:00,183.96,184.06,183.92,184.01,1400.0,183.96,184.06,183.92,184.01,1400.0
2024-08-02 15:00:00,184.08,184.35,184.03,184.35,1839.0,184.08,184.35,184.03,184.35,1839.0
2024-08-02 15:05:00,184.36,184.84,184.21,184.83,5744.0,184.36,184.84,184.21,184.83,5744.0
2024-08-02 15:10:00,184.7,184.99,184.62,184.99,1808.0,184.7,184.99,184.62,184.99,1808.0
2024-08-02 15:15:00,185.06,185.09,184.59,184.59,1730.0,185.06,185.09,184.59,184.59,1730.0
2024-08-02 15:20:00,184.73,185.15,184.65,185.15,5135.0,184.73,185.15,184.65,185.15,5135.0
2024-08-02 15:25:00,185.14,185.4,185.14,185.4,1133.0,185.14,185.4,185.14,185.4,1133.0
2024-08-02 15:30:00,185.37,185.4,185.1,185.2,3043.0,185.37,185.4,185.1,185.2,3043.0
2024-08-02 15:35:00,185.21,185.25,184.84,184.84,3889.0,185.21,185.25,184.84,184.84,3889.0
2024-08-02 15:40:00,184.77,184.81,184.52,184.69,7795.0,184.77,184.81,184.52,184.69,7795.0
2024-08-02 15:45:00,184.69,184.98,184.56,184.8,4859.0,184.69,184.98,184.56,184.8,4859.0
2024-08-02 15:50:00,184.74,184.96,184.49,184.82,21440.0,184.74,184.96,184.49,184.82,21440.0
2024-08-02 15:55:00,184.81,185.31,184.8,185.14,47319.0,184.81,185.31,184.8,185.14,47319.0
2024-08-05 09:30:00,178.53,179.19,177.54,177.54,4254.0,178.53,179.19,177.54,177.54,4254.0
2024-08-05 09:35:00,177.9,177.9,177.89,177.9,100.0,177.9,177.9,177.89,177.9,100.0
2024-08-05 09:40:00,178.18,179.6,177.41,179.58,21854.0,178.18,179.6,177.41,179.58,21854.0
2024-08-05 09:45:00,179.5,180.91,179.23,180.88,3860.0,179.5,180.91,179.23,180.88,3860.0
2024-08-05 09:50:00,180.88,181.63,180.59,180.9,53558.0,180.88,181.63,180.59,180.9,53558.0
2024-08-05 09:55:00,180.83,181.13,180.34,180.57,3902.0,180.83,181.13,180.34,180.57,3902.0
2024-08-05 10:00:00,181.09,183.13,181.09,182.67,5236.0,181.09,183.13,181.09,182.67,5236.0
2024-08-05 10:05:00,182.4,182.57,181.78,181.84,5155.0,182.4,182.57,181.78,181.84,5155.0
2024-08-05 10:10:00,182.0,182.66,181.82,182.5,4764.0,182.0,182.66,181.82,182.5,4764.0
2024-08-05 10:15:00,182.5,182.81,181.61,181.64,9305.0,182.5,182.81,181.61,181.64,9305.0
2024-08-05 10:20:00,181.44,181.44,180.71,180.78,10690.0,181.44,181.44,180.71,180.78,10690.0
2024-08-05 10:25:00,180.78,181.5,180.67,180.9,2878.0,180.78,181.5,180.67,180.9,2878.0
2024-08-05 10:30:00,181.41,182.74,181.35,182.65,2226.0,181.41,182.74,181.35,182.65,2226.0
2024-08-05 10:35:00,182.41,182.79,182.26,182.78,4767.0,182.41,182.79,182.26,182.78,4767.0
2024-08-05 10:40:00,182.45,183.0,182.24,183.0,1651.0,182.45,183.0,182.24,183.0,1651.0
2024-08-05 10:45:00,182.97,183.92,182.94,183.51,3709.0,182.97,183.92,182.94,183.51,3709.0
2024-08-05 10:50:00,183.65,184.5,183.06,184.43,4607.0,183.65,184.5,183.06,184.43,4607.0
2024-08-05 10:55:00,184.42,184.44,183.35,183.35,3949.0,184.42,184.44,183.35,183.35,3949.0
2024-08-05 11:00:00,183.47,183.47,183.07,183.27,3947.0,183.47,183.47,183.07,183.27,3947.0
2024-08-05 11:05:00,183.03,184.23,183.03,184.14,2790.0,183.03,184.23,183.03,184.14,2790.0
2024-08-05 11:10:00,183.91,184.32,183.83,184.11,5323.0,183.91,184.32,183.83,184.11,5323.0
2024-08-05 11:15:00,184.2,184.45,184.09,184.2,4235.0,184.2,184.45,184.09,184.2,4235.0
2024-08-05 11:20:00,184.25,184.84,184.17,184.84,4166.0,184.25,184.84,184.17,184.84,4166.0
2024-08-05 11:25:00,184.84,185.35,184.32,184.43,45098.0,184.84,185.35,184.32,184.43,45098.0
2024-08-05 11:30:00,184.43,185.35,184.43,185.1,50402.0,184.43,185.35,184.43,185.1,50402.0
2024-08-05 11:35:00,185.09,186.58,185.09,186.08,2850.0,185.09,186.58,185.09,186.08,2850.0
2024-08-05 11:40:00,185.86,186.23,185.79,185.8,2422.0,185.86,186.23,185.79,185.8,2422.0
2024-08-05 11:45:00,185.82,186.58,185.82,186.1,2516.0,185.82,186.58,185.82,186.1,2516.0
2024-08-05 11:50:00,186.03,186.57,186.01,186.52,1800.0,186.03,186.57,186.01,186.52,1800.0
2024-08-05 11:55:00,186.52,186.64,186.24,186.6,1960.0,186.52,186.64,186.24,186.6,1960.0
2024-08-05 12:00:00,186.69,187.12,186.19,186.8,4315.0,186.69,187.12,186.19,186.8,4315.0
2024-08-05 12:05:00,186.74,186.84,186.42,186.75,2859.0,186.74,186.84,186.42,186.75,2859.0
2024-08-05 12:10:00,186.55,186.55,185.96,186.26,10025.0,186.55,186.55,185.96,186.26,10025.0
2024-08-05 12:15:00,186.23,186.33,185.8,186.23,4342.0,186.23,186.33,185.8,186.23,4342.0
2024-08-05 12:20:00,186.16,186.75,186.16,186.75,3854.0,186.16,186.75,186.16,186.75,3854.0
2024-08-05 12:25:00,186.85,186.85,186.41,186.69,2524.0,186.85,186.85,186.41,186.69,2524.0
2024-08-05 12:30:00,186.5,186.72,186.31,186.56,3510.0,186.5,186.72,186.31,186.56,3510.0
2024-08-05 12:35:00,186.4,186.41,186.04,186.14,2617.0,186.4,186.41,186.04,186.14,2617.0
2024-08-05 12:40:00,186.0,186.24,185.95,186.14,2220.0,186.0,186.24,185.95,186.14,2220.0
2024-08-05 12:45:00,186.12,186.13,185.58,185.78,1847.0,186.12,186.13,185.58,185.78,1847.0
2024-08-05 12:50:00,185.77,185.77,185.37,185.45,2761.0,185.77,185.77,185.37,185.45,2761.0
2024-08-05 12:55:00,185.34,185.63,185.15,185.63,4965.0,185.34,185.63,185.15,185.63,4965.0
2024-08-05 13:00:00,185.46,185.69,185.03,185.2,1503.0,185.46,185.69,185.03,185.2,1503.0
2024-08-05 13:05:00,184.93,185.5,184.71,185.33,2324.0,184.93,185.5,184.71,185.33,2324.0
2024-08-05 13:10:00,185.29,185.42,185.21,185.41,1718.0,185.29,185.42,185.21,185.41,1718.0
2024-08-05 13:15:00,185.51,185.87,185.51,185.56,2037.0,185.51,185.87,185.51,185.56,2037.0
2024-08-05 13:20:00,185.68,186.08,185.54,185.88,3445.0,185.68,186.08,185.54,185.88,3445.0
2024-08-05 13:25:00,185.91,186.12,185.55,185.73,5214.0,185.91,186.12,185.55,185.73,5214.0
2024-08-05 13:30:00,185.72,186.09,185.66,185.93,1500.0,185.72,186.09,185.66,185.93,1500.0
2024-08-05 13:35:00,185.91,185.91,185.54,185.54,4817.0,185.91,185.91,185.54,185.54,4817.0
2024-08-05 13:40:00,185.6,185.72,185.44,185.53,2469.0,185.6,185.72,185.44,185.53,2469.0
2024-08-05 13:45:00,185.53,185.66,185.51,185.66,1806.0,185.53,185.66,185.51,185.66,1806.0
2024-08-05 13:50:00,185.53,185.99,185.32,185.78,3101.0,185.53,185.99,185.32,185.78,3101.0
2024-08-05 13:55:00,185.78,185.95,185.2,185.38,5217.0,185.78,185.95,185.2,185.38,5217.0
2024-08-05 14:00:00,185.22,185.3,184.88,185.17,1304.0,185.22,185.3,184.88,185.17,1304.0
2024-08-05 14:05:00,185.05,185.19,184.76,185.19,5113.0,185.05,185.19,184.76,185.19,5113.0
2024-08-05 14:10:00,185.09,185.24,184.91,185.17,4784.0,185.09,185.24,184.91,185.17,4784.0
2024-08-05 14:15:00,185.14,185.56,185.14,185.47,2600.0,185.14,185.56,185.14,185.47,2600.0
2024-08-05 14:20:00,185.34,185.59,185.2,185.27,7594.0,185.34,185.59,185.2,185.27,7594.0
2024-08-05 14:25:00,185.24,185.57,185.12,185.56,5701.0,185.24,185.57,185.12,185.56,5701.0
2024-08-05 14:30:00,185.56,185.66,185.31,185.45,14903.0,185.56,185.66,185.31,185.45,14903.0
2024-08-05 14:35:00,185.44,185.48,185.26,185.32,6244.0,185.44,185.48,185.26,185.32,6244.0
2024-08-05 14:40:00,185.31,185.32,184.87,184.98,10295.0,185.31,185.32,184.87,184.98,10295.0
2024-08-05 14:45:00,185.08,185.08,184.55,184.99,6977.0,185.08,185.08,184.55,184.99,6977.0
2024-08-05 14:50:00,184.98,185.36,184.95,185.16,2563.0,184.98,185.36,184.95,185.16,2563.0
2024-08-05 14:55:00,185.06,185.3,185.05,185.16,8038.0,185.06,185.3,185.05,185.16,8038.0
2024-08-05 15:00:00,185.15,185.43,184.94,185.23,7397.0,185.15,185.43,184.94,185.23,7397.0
2024-08-05 15:05:00,185.2,185.5,185.11,185.37,27132.0,185.2,185.5,185.11,185.37,27132.0
2024-08-05 15:10:00,185.3,185.36,184.93,184.93,5303.0,185.3,185.36,184.93,184.93,5303.0
2024-08-05 15:15:00,184.91,185.16,184.91,185.16,7122.0,184.91,185.16,184.91,185.16,7122.0
2024-08-05 15:20:00,185.16,185.56,185.16,185.56,4927.0,185.16,185.56,185.16,185.56,4927.0
2024-08-05 15:25:00,185.53,185.77,185.48,185.69,2924.0,185.53,185.77,185.48,185.69,2924.0
2024-08-05 15:30:00,185.8,185.91,185.36,185.39,3221.0,185.8,185.91,185.36,185.39,3221.0
2024-08-05 15:35:00,185.27,185.59,185.27,185.4,9504.0,185.27,185.59,185.27,185.4,9504.0
2024-08-05 15:40:00,185.47,185.47,184.91,184.99,8155.0,185.47,185.47,184.91,184.99,8155.0
2024-08-05 15:45:00,184.97,185.09,184.76,185.01,10704.0,184.97,185.09,184.76,185.01,10704.0
2024-08-05 15:50:00,184.93,185.59,184.93,185.35,23492.0,184.93,185.59,184.93,185.35,23492.0
2024-08-05 15:55:00,185.49,186.06,185.46,185.47,58106.0,185.49,186.06,185.46,185.47,58106.0
2024-08-06 09:30:00,186.66,187.52,185.34,185.76,13069.0,186.66,187.52,185.34,185.76,13069.0
2024-08-06 09:35:00,185.5,185.78,185.25,185.25,1307.0,185.5,185.78,185.25,185.25,1307.0
2024-08-06 09:40:00,185.15,185.15,184.26,184.27,1600.0,185.15,185.15,184.26,184.27,1600.0
2024-08-06 09:45:00,185.02,187.32,185.02,186.85,2720.0,185.02,187.32,185.02,186.85,2720.0
2024-08-06 09:50:00,186.91,188.4,186.91,188.32,1547.0,186.91,188.4,186.91,188.32,1547.0
2024-08-06 09:55:00,188.15,188.55,188.15,188.19,474.0,188.15,188.55,188.15,188.19,474.0
2024-08-06 10:00:00,188.48,188.52,188.03,188.12,1408.0,188.48,188.52,188.03,188.12,1408.0
2024-08-06 10:05:00,188.38,188.99,188.38,188.99,807.0,188.38,188.99,188.38,188.99,807.0
2024-08-06 10:10:00,188.68,188.86,188.14,188.15,1459.0,188.68,188.86,188.14,188.15,1459.0
2024-08-06 10:15:00,188.08,188.08,187.8,187.8,600.0,188.08,188.08,187.8,187.8,600.0
2024-08-06 10:20:00,188.05,188.22,187.8,187.8,6353.0,188.05,188.22,187.8,187.8,6353.0
2024-08-06 10:25:00,188.31,188.39,187.78,187.86,2210.0,188.31,188.39,187.78,187.86,2210.0
2024-08-06 10:30:00,187.63,188.0,187.57,187.93,1100.0,187.63,188.0,187.57,187.93,1100.0
2024-08-06 10:35:00,188.08,188.57,188.08,188.41,1324.0,188.08,188.57,188.08,188.41,1324.0
2024-08-06 10:40:00,188.44,188.65,188.44,188.65,701.0,188.44,188.65,188.44,188.65,701.0
2024-08-06 10:45:00,188.9,189.24,188.9,189.24,893.0,188.9,189.24,188.9,189.24,893.0
2024-08-06 10:50:00,188.9,189.11,188.66,188.87,3252.0,188.9,189.11,188.66,188.87,3252.0
2024-08-06 10:55:00,188.79,188.81,188.64,188.73,2164.0,188.79,188.81,188.64,188.73,2164.0
2024-08-06 11:00:00,188.92,188.97,188.58,188.66,18880.0,188.92,188.97,188.58,188.66,18880.0
2024-08-06 11:05:00,188.69,188.98,188.67,188.7,2599.0,188.69,188.98,188.67,188.7,2599.0
2024-08-06 11:10:00,188.53,188.77,188.48,188.6,1331.0,188.53,188.77,188.48,188.6,1331.0
2024-08-06 11:15:00,188.65,188.65,188.33,188.33,2101.0,188.65,188.65,188.33,188.33,2101.0
2024-08-06 11:20:00,188.22,188.5,188.22,188.5,800.0,188.22,188.5,188.22,188.5,800.0
2024-08-06 11:25:00,188.15,188.16,187.63,187.64,3727.0,188.15,188.16,187.63,187.64,3727.0
2024-08-06 11:30:00,187.66,187.84,187.49,187.6,5917.0,187.66,187.84,187.49,187.6,5917.0
2024-08-06 11:35:00,187.46,187.73,187.45,187.56,4843.0,187.46,187.73,187.45,187.56,4843.0
2024-08-06 11:40:00,187.56,187.68,187.44,187.46,8068.0,187.56,187.68,187.44,187.46,8068.0
2024-08-06 11:45:00,187.45,187.89,187.44,187.89,28603.0,187.45,187.89,187.44,187.89,28603.0
2024-08-06 11:50:00,187.89,187.89,187.54,187.58,13993.0,187.89,187.89,187.54,187.58,13993.0
2024-08-06 11:55:00,187.63,187.69,187.5,187.56,7568.0,187.63,187.69,187.5,187.56,7568.0
2024-08-06 12:00:00,187.67,187.73,187.21,187.37,8447.0,187.67,187.73,187.21,187.37,8447.0
2024-08-06 12:05:00,187.16,187.3,187.16,187.19,2483.0,187.16,187.3,187.16,187.19,2483.0
2024-08-06 12:10:00,187.16,187.27,187.09,187.23,1367.0,187.16,187.27,187.09,187.23,1367.0
2024-08-06 12:15:00,187.0,187.3,187.0,187.2,676.0,187.0,187.3,187.0,187.2,676.0
2024-08-06 12:20:00,187.09,187.13,187.01,187.02,1799.0,187.09,187.13,187.01,187.02,1799.0
2024-08-06 12:25:00,186.9,186.91,186.73,186.86,2134.0,186.9,186.91,186.73,186.86,2134.0
2024-08-06 12:30:00,186.97,186.97,186.75,186.85,1005.0,186.97,186.97,186.75,186.85,1005.0
2024-08-06 12:35:00,186.85,186.93,186.68,186.86,2192.0,186.85,186.93,186.68,186.86,2192.0
2024-08-06 12:40:00,187.01,187.15,186.84,186.9,1774.0,187.01,187.15,186.84,186.9,1774.0
2024-08-06 12:45:00,186.92,187.08,186.92,187.0,1921.0,186.92,187.08,186.92,187.0,1921.0
2024-08-06 12:50:00,187.05,187.72,187.05,187.68,1230.0,187.05,187.72,187.05,187.68,1230.0
2024-08-06 12:55:00,187.74,187.97,187.74,187.79,3307.0,187.74,187.97,187.74,187.79,3307.0
2024-08-06 13:00:00,187.97,187.98,187.72,187.93,1474.0,187.97,187.98,187.72,187.93,1474.0
2024-08-06 13:05:00,187.86,187.91,187.86,187.91,200.0,187.86,187.91,187.86,187.91,200.0
2024-08-06 13:10:00,187.81,187.81,187.46,187.75,2864.0,187.81,187.81,187.46,187.75,2864.0
2024-08-06 13:15:00,187.58,187.64,187.44,187.48,3715.0,187.58,187.64,187.44,187.48,3715.0
2024-08-06 13:20:00,187.52,187.52,187.32,187.44,700.0,187.52,187.52,187.32,187.44,700.0
2024-08-06 13:25:00,187.43,187.49,187.31,187.48,1382.0,187.43,187.49,187.31,187.48,1382.0
2024-08-06 13:30:00,187.48,187.66,187.46,187.66,701.0,187.48,187.66,187.46,187.66,701.0
2024-08-06 13:35:00,187.89,188.05,187.89,188.0,1043.0,187.89,188.05,187.89,188.0,1043.0
2024-08-06 13:40:00,188.0,188.12,187.95,188.12,2112.0,188.0,188.12,187.95,188.12,2112.0
2024-08-06 13:45:00,188.05,188.07,187.79,187.79,4535.0,188.05,188.07,187.79,187.79,4535.0
2024-08-06 13:50:00,187.78,187.94,187.78,187.84,2281.0,187.78,187.94,187.78,187.84,2281.0
2024-08-06 13:55:00,187.84,188.18,187.84,188.06,11710.0,187.84,188.18,187.84,188.06,11710.0
2024-08-06 14:00:00,188.05,188.05,187.81,187.88,7911.0,188.05,188.05,187.81,187.88,7911.0
2024-08-06 14:05:00,188.08,188.09,187.64,187.75,1440.0,188.08,188.09,187.64,187.75,1440.0
2024-08-06 14:10:00,187.91,187.92,187.71,187.8,1982.0,187.91,187.92,187.71,187.8,1982.0
2024-08-06 14:15:00,187.93,188.02,187.87,187.92,3552.0,187.93,188.02,187.87,187.92,3552.0
2024-08-06 14:20:00,187.93,188.2,187.92,188.2,11710.0,187.93,188.2,187.92,188.2,11710.0
2024-08-06 14:25:00,188.06,188.57,188.06,188.57,4456.0,188.06,188.57,188.06,188.57,4456.0
2024-08-06 14:30:00,188.74,188.74,188.37,188.57,2142.0,188.74,188.74,188.37,188.57,2142.0
2024-08-06 14:35:00,188.55,188.75,188.55,188.75,987.0,188.55,188.75,188.55,188.75,987.0
2024-08-06 14:40:00,188.67,188.67,188.56,188.56,940.0,188.67,188.67,188.56,188.56,940.0
2024-08-06 14:45:00,188.55,188.74,188.52,188.7,7760.0,188.55,188.74,188.52,188.7,7760.0
2024-08-06 14:50:00,188.64,188.74,188.47,188.55,1996.0,188.64,188.74,188.47,188.55,1996.0
2024-08-06 14:55:00,188.52,188.52,188.06,188.28,2934.0,188.52,188.52,188.06,188.28,2934.0
2024-08-06 15:00:00,188.01,188.19,187.44,187.44,2402.0,188.01,188.19,187.44,187.44,2402.0
2024-08-06 15:05:00,187.59,187.6,187.21,187.59,4791.0,187.59,187.6,187.21,187.59,4791.0
2024-08-06 15:10:00,187.7,187.94,187.57,187.94,1687.0,187.7,187.94,187.57,187.94,1687.0
2024-08-06 15:15:00,187.95,187.98,187.71,187.96,2790.0,187.95,187.98,187.71,187.96,2790.0
2024-08-06 15:20:00,187.94,188.25,187.94,188.25,1650.0,187.94,188.25,187.94,188.25,1650.0
2024-08-06 15:25:00,188.32,188.36,187.9,187.99,2936.0,188.32,188.36,187.9,187.99,2936.0
2024-08-06 15:30:00,187.98,188.14,187.7,187.98,3146.0,187.98,188.14,187.7,187.98,3146.0
2024-08-06 15:35:00,187.77,188.01,187.74,187.95,10199.0,187.77,188.01,187.74,187.95,10199.0
2024-08-06 15:40:00,188.0,188.06,187.6,187.61,2303.0,188.0,188.06,187.6,187.61,2303.0
2024-08-06 15:45:00,187.46,187.53,187.05,187.06,3111.0,187.46,187.53,187.05,187.06,3111.0
2024-08-06 15:50:00,187.05,187.05,185.98,186.02,7653.0,187.05,187.05,185.98,186.02,7653.0
2024-08-06 15:55:00,186.02,186.02,185.33,185.51,89106.0,186.02,186.02,185.33,185.51,89106.0
2024-08-07 09:30:00,187.98,188.4,187.98,188.06,6042.0,187.98,188.4,187.98,188.06,6042.0
2024-08-07 09:35:00,188.14,188.59,188.13,188.59,3451.0,188.14,188.59,188.13,188.59,3451.0
2024-08-07 09:40:00,188.28,188.29,187.81,187.9,1120.0,188.28,188.29,187.81,187.9,1120.0
2024-08-07 09:45:00,187.39,188.2,187.39,187.74,33645.0,187.39,188.2,187.39,187.74,33645.0
2024-08-07 09:50:00,187.89,188.24,187.43,187.84,8624.0,187.89,188.24,187.43,187.84,8624.0
2024-08-07 09:55:00,187.95,188.24,187.79,188.05,15284.0,187.95,188.24,187.79,188.05,15284.0
2024-08-07 10:00:00,188.05,188.72,187.99,188.23,20389.0,188.05,188.72,187.99,188.23,20389.0
2024-08-07 10:05:00,187.83,188.32,187.5,188.32,18138.0,187.83,188.32,187.5,188.32,18138.0
2024-08-07 10:10:00,188.25,188.25,187.64,187.93,1514.0,188.25,188.25,187.64,187.93,1514.0
2024-08-07 10:15:00,187.62,187.62,187.52,187.52,758.0,187.62,187.62,187.52,187.52,758.0
2024-08-07 10:20:00,187.31,187.78,187.31,187.78,1046.0,187.31,187.78,187.31,187.78,1046.0
2024-08-07 10:25:00,187.79,187.94,187.6,187.89,2739.0,187.79,187.94,187.6,187.89,2739.0
2024-08-07 10:30:00,188.32,188.65,188.32,188.43,1730.0,188.32,188.65,188.32,188.43,1730.0
2024-08-07 10:35:00,188.67,188.67,188.24,188.48,1401.0,188.67,188.67,188.24,188.48,1401.0
2024-08-07 10:40:00,188.53,188.69,188.53,188.69,634.0,188.53,188.69,188.53,188.69,634.0
2024-08-07 10:45:00,189.18,189.25,189.0,189.02,1033.0,189.18,189.25,189.0,189.02,1033.0
2024-08-07 10:50:00,189.02,189.03,188.56,188.56,2533.0,189.02,189.03,188.56,188.56,2533.0
2024-08-07 10:55:00,188.72,188.92,188.6,188.68,5587.0,188.72,188.92,188.6,188.68,5587.0
2024-08-07 11:00:00,188.7,188.7,188.17,188.22,12931.0,188.7,188.7,188.17,188.22,12931.0
2024-08-07 11:05:00,188.03,188.21,187.92,188.1,3068.0,188.03,188.21,187.92,188.1,3068.0
2024-08-07 11:10:00,187.99,187.99,187.69,187.69,1549.0,187.99,187.99,187.69,187.69,1549.0
2024-08-07 11:15:00,187.77,187.92,187.42,187.73,1845.0,187.77,187.92,187.42,187.73,1845.0
2024-08-07 11:20:00,187.44,187.52,187.11,187.28,3170.0,187.44,187.52,187.11,187.28,3170.0
2024-08-07 11:25:00,187.39,187.55,187.33,187.46,1778.0,187.39,187.55,187.33,187.46,1778.0
2024-08-07 11:30:00,187.53,187.69,187.53,187.69,300.0,187.53,187.69,187.53,187.69,300.0
2024-08-07 11:35:00,187.74,188.0,187.54,187.78,660.0,187.74,188.0,187.54,187.78,660.0
2024-08-07 11:40:00,187.64,187.82,187.4,187.4,1259.0,187.64,187.82,187.4,187.4,1259.0
2024-08-07 11:45:00,187.37,187.37,186.92,187.09,832.0,187.37,187.37,186.92,187.09,832.0
2024-08-07 11:50:00,187.15,187.51,186.97,187.51,1000.0,187.15,187.51,186.97,187.51,1000.0
2024-08-07 11:55:00,187.7,187.92,187.59,187.59,5521.0,187.7,187.92,187.59,187.59,5521.0
2024-08-07 12:00:00,187.39,187.39,187.39,187.39,100.0,187.39,187.39,187.39,187.39,100.0
2024-08-07 12:05:00,187.48,187.48,187.16,187.16,1185.0,187.48,187.48,187.16,187.16,1185.0
2024-08-07 12:10:00,187.31,187.76,187.31,187.66,1069.0,187.31,187.76,187.31,187.66,1069.0
2024-08-07 12:15:00,187.54,187.61,187.43,187.61,1119.0,187.54,187.61,187.43,187.61,1119.0
2024-08-07 12:20:00,187.33,187.39,187.27,187.28,741.0,187.33,187.39,187.27,187.28,741.0
2024-08-07 12:25:00,187.43,187.51,187.29,187.51,768.0,187.43,187.51,187.29,187.51,768.0
2024-08-07 12:30:00,187.2,187.23,186.79,186.88,2104.0,187.2,187.23,186.79,186.88,2104.0
2024-08-07 12:35:00,186.89,187.09,186.7,186.71,1332.0,186.89,187.09,186.7,186.71,1332.0
2024-08-07 12:40:00,186.67,186.67,186.39,186.43,300.0,186.67,186.67,186.39,186.43,300.0
2024-08-07 12:45:00,186.24,186.24,185.8,185.8,774.0,186.24,186.24,185.8,185.8,774.0
2024-08-07 12:50:00,185.74,185.82,185.4,185.4,868.0,185.74,185.82,185.4,185.4,868.0
2024-08-07 12:55:00,185.42,185.79,185.41,185.49,2082.0,185.42,185.79,185.41,185.49,2082.0
2024-08-07 13:00:00,185.55,185.55,185.21,185.47,737.0,185.55,185.55,185.21,185.47,737.0
2024-08-07 13:05:00,185.15,185.28,185.15,185.19,415.0,185.15,185.28,185.15,185.19,415.0
2024-08-07 13:10:00,184.93,184.93,184.6,184.61,1000.0,184.93,184.93,184.6,184.61,1000.0
2024-08-07 13:15:00,184.51,184.6,184.03,184.48,22019.0,184.51,184.6,184.03,184.48,22019.0
2024-08-07 13:20:00,184.63,185.04,184.56,184.89,1500.0,184.63,185.04,184.56,184.89,1500.0
2024-08-07 13:25:00,185.0,185.41,184.85,184.87,1594.0,185.0,185.41,184.85,184.87,1594.0
2024-08-07 13:30:00,185.07,185.54,185.03,185.09,1200.0,185.07,185.54,185.03,185.09,1200.0
2024-08-07 13:35:00,185.46,185.56,185.16,185.16,1505.0,185.46,185.56,185.16,185.16,1505.0
2024-08-07 13:40:00,185.09,185.1,184.63,184.63,3175.0,185.09,185.1,184.63,184.63,3175.0
2024-08-07 13:45:00,184.74,184.79,184.43,184.5,705.0,184.74,184.79,184.43,184.5,705.0
2024-08-07 13:50:00,184.34,184.63,184.32,184.32,436.0,184.34,184.63,184.32,184.32,436.0
2024-08-07 13:55:00,184.21,184.4,184.03,184.03,1024.0,184.21,184.4,184.03,184.03,1024.0
2024-08-07 14:00:00,184.39,184.39,183.95,183.96,3740.0,184.39,184.39,183.95,183.96,3740.0
2024-08-07 14:05:00,183.78,183.91,183.6,183.6,2162.0,183.78,183.91,183.6,183.6,2162.0
2024-08-07 14:10:00,183.41,183.41,183.39,183.39,426.0,183.41,183.41,183.39,183.39,426.0
2024-08-07 14:15:00,183.2,183.45,183.18,183.43,6300.0,183.2,183.45,183.18,183.43,6300.0
2024-08-07 14:20:00,183.09,183.4,183.09,183.15,799.0,183.09,183.4,183.09,183.15,799.0
2024-08-07 14:25:00,183.3,183.69,183.29,183.51,8019.0,183.3,183.69,183.29,183.51,8019.0
2024-08-07 14:30:00,183.51,183.51,183.37,183.39,1000.0,183.51,183.51,183.37,183.39,1000.0
2024-08-07 14:35:00,183.08,183.18,182.76,182.94,1600.0,183.08,183.18,182.76,182.94,1600.0
2024-08-07 14:40:00,183.19,183.35,183.19,183.21,949.0,183.19,183.35,183.19,183.21,949.0
2024-08-07 14:45:00,183.36,183.41,182.96,183.17,4919.0,183.36,183.41,182.96,183.17,4919.0
2024-08-07 14:50:00,182.99,183.26,182.99,183.19,5026.0,182.99,183.26,182.99,183.19,5026.0
2024-08-07 14:55:00,183.03,183.4,183.02,183.23,7640.0,183.03,183.4,183.02,183.23,7640.0
2024-08-07 15:00:00,183.44,183.75,183.12,183.75,13078.0,183.44,183.75,183.12,183.75,13078.0
2024-08-07 15:05:00,183.65,183.82,183.55,183.7,3218.0,183.65,183.82,183.55,183.7,3218.0
2024-08-07 15:10:00,183.69,183.69,183.41,183.47,1640.0,183.69,183.69,183.41,183.47,1640.0
2024-08-07 15:15:00,183.41,183.53,183.29,183.53,3916.0,183.41,183.53,183.29,183.53,3916.0
2024-08-07 15:20:00,183.58,183.58,183.26,183.27,2743.0,183.58,183.58,183.26,183.27,2743.0
2024-08-07 15:25:00,183.15,183.3,183.1,183.2,24189.0,183.15,183.3,183.1,183.2,24189.0
2024-08-07 15:30:00,183.28,183.76,183.11,183.48,18997.0,183.28,183.76,183.11,183.48,18997.0
2024-08-07 15:35:00,183.58,183.65,183.5,183.59,2891.0,183.58,183.65,183.5,183.59,2891.0
2024-08-07 15:40:00,183.52,183.54,183.23,183.38,5774.0,183.52,183.54,183.23,183.38,5774.0
2024-08-07 15:45:00,183.51,183.57,183.26,183.49,4306.0,183.51,183.57,183.26,183.49,4306.0
2024-08-07 15:50:00,183.41,183.49,182.78,182.87,15098.0,183.41,183.49,182.78,182.87,15098.0
2024-08-07 15:55:00,182.79,182.87,182.21,182.26,48675.0,182.79,182.87,182.21,182.26,48675.0
2024-08-08 09:30:00,184.08,185.07,184.08,184.49,4237.0,184.08,185.07,184.08,184.49,4237.0
2024-08-08 09:35:00,184.52,184.53,184.14,184.36,490.0,184.52,184.53,184.14,184.36,490.0
2024-08-08 09:40:00,184.36,184.62,184.14,184.14,1124.0,184.36,184.62,184.14,184.14,1124.0
2024-08-08 09:45:00,184.31,184.48,184.31,184.31,419.0,184.31,184.48,184.31,184.31,419.0
2024-08-08 09:50:00,184.07,184.59,184.07,184.28,3294.0,184.07,184.59,184.07,184.28,3294.0
2024-08-08 09:55:00,184.46,184.46,183.7,183.89,8246.0,184.46,184.46,183.7,183.89,8246.0
2024-08-08 10:00:00,183.89,185.01,183.89,185.0,10537.0,183.89,185.01,183.89,185.0,10537.0
2024-08-08 10:05:00,185.24,185.24,183.98,183.98,1983.0,185.24,185.24,183.98,183.98,1983.0
2024-08-08 10:10:00,184.23,184.85,184.01,184.83,3886.0,184.23,184.85,184.01,184.83,3886.0
2024-08-08 10:15:00,184.85,185.27,184.8,184.94,1988.0,184.85,185.27,184.8,184.94,1988.0
2024-08-08 10:20:00,184.83,185.01,184.75,184.78,1654.0,184.83,185.01,184.75,184.78,1654.0
2024-08-08 10:25:00,184.98,185.2,184.69,185.11,13710.0,184.98,185.2,184.69,185.11,13710.0
2024-08-08 10:30:00,185.16,185.16,184.82,185.12,2429.0,185.16,185.16,184.82,185.12,2429.0
2024-08-08 10:35:00,185.06,185.06,184.64,184.83,16846.0,185.06,185.06,184.64,184.83,16846.0
2024-08-08 10:40:00,184.65,184.65,184.37,184.46,1808.0,184.65,184.65,184.37,184.46,1808.0
2024-08-08 10:45:00,184.19,184.48,184.19,184.37,5337.0,184.19,184.48,184.19,184.37,5337.0
2024-08-08 10:50:00,184.46,184.73,183.73,184.69,11963.0,184.46,184.73,183.73,184.69,11963.0
2024-08-08 10:55:00,184.74,184.89,184.59,184.76,4700.0,184.74,184.89,184.59,184.76,4700.0
2024-08-08 11:00:00,184.78,184.86,184.51,184.69,1026.0,184.78,184.86,184.51,184.69,1026.0
2024-08-08 11:05:00,184.75,185.36,184.71,185.36,28227.0,184.75,185.36,184.71,185.36,28227.0
2024-08-08 11:10:00,185.22,185.31,184.68,184.68,2143.0,185.22,185.31,184.68,184.68,2143.0
2024-08-08 11:15:00,184.6,184.81,184.24,184.39,3157.0,184.6,184.81,184.24,184.39,3157.0
2024-08-08 11:20:00,184.73,185.0,184.73,184.86,1500.0,184.73,185.0,184.73,184.86,1500.0
2024-08-08 11:25:00,184.86,185.0,184.67,184.76,4641.0,184.86,185.0,184.67,184.76,4641.0
2024-08-08 11:30:00,184.67,184.67,184.37,184.54,5116.0,184.67,184.67,184.37,184.54,5116.0
2024-08-08 11:35:00,184.54,184.81,184.54,184.77,7697.0,184.54,184.81,184.54,184.77,7697.0
2024-08-08 11:40:00,184.7,184.7,184.55,184.59,1945.0,184.7,184.7,184.55,184.59,1945.0
2024-08-08 11:45:00,184.55,184.55,184.33,184.42,2227.0,184.55,184.55,184.33,184.42,2227.0
2024-08-08 11:50:00,184.58,184.63,184.41,184.57,2077.0,184.58,184.63,184.41,184.57,2077.0
2024-08-08 11:55:00,184.73,184.73,184.61,184.73,1700.0,184.73,184.73,184.61,184.73,1700.0
2024-08-08 12:00:00,184.84,184.85,184.68,184.68,5192.0,184.84,184.85,184.68,184.68,5192.0
2024-08-08 12:05:00,184.81,184.81,184.48,184.57,7824.0,184.81,184.81,184.48,184.57,7824.0
2024-08-08 12:10:00,184.46,184.57,184.31,184.35,2600.0,184.46,184.57,184.31,184.35,2600.0
2024-08-08 12:15:00,184.36,184.36,184.25,184.25,700.0,184.36,184.36,184.25,184.25,700.0
2024-08-08 12:20:00,184.36,184.49,184.31,184.37,2150.0,184.36,184.49,184.31,184.37,2150.0
2024-08-08 12:25:00,184.44,184.44,184.32,184.32,465.0,184.44,184.44,184.32,184.32,465.0
2024-08-08 12:30:00,184.33,184.33,183.92,183.93,3616.0,184.33,184.33,183.92,183.93,3616.0
2024-08-08 12:35:00,183.87,183.88,183.87,183.88,202.0,183.87,183.88,183.87,183.88,202.0
2024-08-08 12:40:00,183.84,184.0,183.83,184.0,1143.0,183.84,184.0,183.83,184.0,1143.0
2024-08-08 12:45:00,184.0,184.07,184.0,184.0,349.0,184.0,184.07,184.0,184.0,349.0
2024-08-08 12:50:00,184.22,184.33,184.0,184.27,1461.0,184.22,184.33,184.0,184.27,1461.0
2024-08-08 12:55:00,184.37,184.37,184.21,184.21,524.0,184.37,184.37,184.21,184.21,524.0
2024-08-08 13:00:00,184.11,184.25,183.86,183.86,918.0,184.11,184.25,183.86,183.86,918.0
2024-08-08 13:05:00,183.91,184.09,183.88,184.02,506.0,183.91,184.09,183.88,184.02,506.0
2024-08-08 13:10:00,184.13,184.24,184.08,184.22,4327.0,184.13,184.24,184.08,184.22,4327.0
2024-08-08 13:15:00,184.19,184.37,184.14,184.37,5068.0,184.19,184.37,184.14,184.37,5068.0
2024-08-08 13:20:00,184.43,184.58,184.32,184.41,696.0,184.43,184.58,184.32,184.41,696.0
2024-08-08 13:25:00,184.42,184.88,184.41,184.88,2810.0,184.42,184.88,184.41,184.88,2810.0
2024-08-08 13:30:00,184.85,185.05,184.85,185.05,301.0,184.85,185.05,184.85,185.05,301.0
2024-08-08 13:35:00,184.78,184.93,184.78,184.93,300.0,184.78,184.93,184.78,184.93,300.0
2024-08-08 13:40:00,184.85,185.04,184.75,184.82,3022.0,184.85,185.04,184.75,184.82,3022.0
2024-08-08 13:45:00,184.82,185.01,184.82,184.93,1046.0,184.82,185.01,184.82,184.93,1046.0
2024-08-08 13:50:00,184.95,184.95,184.84,184.88,886.0,184.95,184.95,184.84,184.88,886.0
2024-08-08 13:55:00,184.68,184.94,184.58,184.94,27044.0,184.68,184.94,184.58,184.94,27044.0
2024-08-08 14:00:00,184.95,185.48,184.87,185.48,12492.0,184.95,185.48,184.87,185.48,12492.0
2024-08-08 14:05:00,185.61,185.62,185.61,185.62,207.0,185.61,185.62,185.61,185.62,207.0
2024-08-08 14:10:00,185.55,185.74,185.43,185.57,1567.0,185.55,185.74,185.43,185.57,1567.0
2024-08-08 14:15:00,185.64,185.83,185.59,185.73,6034.0,185.64,185.83,185.59,185.73,6034.0
2024-08-08 14:20:00,185.73,185.73,185.46,185.61,1638.0,185.73,185.73,185.46,185.61,1638.0
2024-08-08 14:25:00,185.36,185.46,185.26,185.46,689.0,185.36,185.46,185.26,185.46,689.0
2024-08-08 14:30:00,185.45,185.72,185.44,185.72,1074.0,185.45,185.72,185.44,185.72,1074.0
2024-08-08 14:35:00,185.7,185.73,185.32,185.33,1066.0,185.7,185.73,185.32,185.33,1066.0
2024-08-08 14:40:00,185.36,185.41,185.23,185.29,1217.0,185.36,185.41,185.23,185.29,1217.0
2024-08-08 14:45:00,185.31,185.34,185.3,185.34,400.0,185.31,185.34,185.3,185.34,400.0
2024-08-08 14:50:00,185.49,185.57,185.34,185.35,4889.0,185.49,185.57,185.34,185.35,4889.0
2024-08-08 14:55:00,185.3,185.34,185.2,185.23,5302.0,185.3,185.34,185.2,185.23,5302.0
2024-08-08 15:00:00,185.19,185.19,184.87,184.87,3759.0,185.19,185.19,184.87,184.87,3759.0
2024-08-08 15:05:00,184.82,185.84,184.82,185.7,19168.0,184.82,185.84,184.82,185.7,19168.0
2024-08-08 15:10:00,185.78,185.78,185.63,185.63,1417.0,185.78,185.78,185.63,185.63,1417.0
2024-08-08 15:15:00,185.63,185.66,185.24,185.24,2874.0,185.63,185.66,185.24,185.24,2874.0
2024-08-08 15:20:00,185.3,185.73,185.29,185.42,3018.0,185.3,185.73,185.29,185.42,3018.0
2024-08-08 15:25:00,185.58,185.79,185.51,185.51,4338.0,185.58,185.79,185.51,185.51,4338.0
2024-08-08 15:30:00,185.59,185.62,185.25,185.4,3105.0,185.59,185.62,185.25,185.4,3105.0
2024-08-08 15:35:00,185.35,185.35,185.07,185.24,4166.0,185.35,185.35,185.07,185.24,4166.0
2024-08-08 15:40:00,185.17,185.69,185.14,185.69,10506.0,185.17,185.69,185.14,185.69,10506.0
2024-08-08 15:45:00,185.62,185.84,185.48,185.76,8478.0,185.62,185.84,185.48,185.76,8478.0
2024-08-08 15:50:00,185.78,186.2,185.62,186.04,17076.0,185.78,186.2,185.62,186.04,17076.0
2024-08-08 15:55:00,186.08,186.08,185.31,185.33,44148.0,186.08,186.08,185.31,185.33,44148.0
2024-08-09 09:30:00,185.87,186.79,185.3,185.94,12088.0,185.87,186.79,185.3,185.94,12088.0
2024-08-09 09:35:00,186.44,187.51,185.96,186.98,2774.0,186.44,187.51,185.96,186.98,2774.0
2024-08-09 09:40:00,186.85,186.86,186.22,186.22,1604.0,186.85,186.86,186.22,186.22,1604.0
2024-08-09 09:45:00,186.32,186.32,186.18,186.19,504.0,186.32,186.32,186.18,186.19,504.0
2024-08-09 09:50:00,185.82,186.15,185.21,186.15,2530.0,185.82,186.15,185.21,186.15,2530.0
2024-08-09 09:55:00,186.05,186.09,185.36,185.44,6449.0,186.05,186.09,185.36,185.44,6449.0
2024-08-09 10:00:00,185.44,185.77,185.41,185.5,4655.0,185.44,185.77,185.41,185.5,4655.0
2024-08-09 10:05:00,185.65,186.63,185.5,186.63,3122.0,185.65,186.63,185.5,186.63,3122.0
2024-08-09 10:10:00,186.94,187.43,186.83,187.37,2615.0,186.94,187.43,186.83,187.37,2615.0
2024-08-09 10:15:00,187.08,187.41,186.98,187.31,1837.0,187.08,187.41,186.98,187.31,1837.0
2024-08-09 10:20:00,187.34,187.8,187.28,187.8,1246.0,187.34,187.8,187.28,187.8,1246.0
2024-08-09 10:25:00,187.66,187.72,187.26,187.28,2554.0,187.66,187.72,187.26,187.28,2554.0
2024-08-09 10:30:00,187.42,187.42,187.42,187.42,100.0,187.42,187.42,187.42,187.42,100.0
2024-08-09 10:35:00,187.16,187.23,187.15,187.17,335.0,187.16,187.23,187.15,187.17,335.0
2024-08-09 10:40:00,187.33,187.33,187.17,187.18,500.0,187.33,187.33,187.17,187.18,500.0
2024-08-09 10:45:00,187.17,187.4,186.92,187.25,9358.0,187.17,187.4,186.92,187.25,9358.0
2024-08-09 10:50:00,187.44,187.67,187.27,187.45,1634.0,187.44,187.67,187.27,187.45,1634.0
2024-08-09 10:55:00,187.48,187.9,187.23,187.24,1928.0,187.48,187.9,187.23,187.24,1928.0
2024-08-09 11:00:00,187.3,187.3,187.29,187.3,513.0,187.3,187.3,187.29,187.3,513.0
2024-08-09 11:05:00,187.35,187.96,187.29,187.59,10119.0,187.35,187.96,187.29,187.59,10119.0
2024-08-09 11:10:00,187.59,187.8,187.48,187.75,2803.0,187.59,187.8,187.48,187.75,2803.0
2024-08-09 11:15:00,187.74,187.74,187.69,187.69,200.0,187.74,187.74,187.69,187.69,200.0
2024-08-09 11:20:00,187.68,187.88,187.57,187.81,2811.0,187.68,187.88,187.57,187.81,2811.0
2024-08-09 11:25:00,187.64,187.7,187.51,187.53,1196.0,187.64,187.7,187.51,187.53,1196.0
2024-08-09 11:30:00,187.6,187.6,187.41,187.42,300.0,187.6,187.6,187.41,187.42,300.0
2024-08-09 11:35:00,187.4,187.54,187.31,187.39,1381.0,187.4,187.54,187.31,187.39,1381.0
2024-08-09 11:40:00,187.48,187.5,187.3,187.31,300.0,187.48,187.5,187.3,187.31,300.0
2024-08-09 11:45:00,187.5,187.5,187.17,187.47,456.0,187.5,187.5,187.17,187.47,456.0
2024-08-09 11:50:00,187.35,187.35,187.23,187.23,800.0,187.35,187.35,187.23,187.23,800.0
2024-08-09 11:55:00,187.25,187.29,187.06,187.08,1200.0,187.25,187.29,187.06,187.08,1200.0
2024-08-09 12:00:00,187.16,187.16,187.16,187.16,329.0,187.16,187.16,187.16,187.16,329.0
2024-08-09 12:05:00,186.97,186.97,186.85,186.95,1000.0,186.97,186.97,186.85,186.95,1000.0
2024-08-09 12:10:00,186.69,186.69,186.69,186.69,100.0,186.69,186.69,186.69,186.69,100.0
2024-08-09 12:15:00,186.86,186.86,186.58,186.85,1742.0,186.86,186.86,186.58,186.85,1742.0
2024-08-09 12:20:00,186.84,186.95,186.84,186.84,600.0,186.84,186.95,186.84,186.84,600.0
2024-08-09 12:25:00,186.91,186.91,186.64,186.65,1651.0,186.91,186.91,186.64,186.65,1651.0
2024-08-09 12:30:00,186.57,186.7,186.14,186.14,1700.0,186.57,186.7,186.14,186.14,1700.0
2024-08-09 12:35:00,186.1,186.31,186.03,186.05,6616.0,186.1,186.31,186.03,186.05,6616.0
2024-08-09 12:40:00,186.08,186.38,185.99,186.38,5038.0,186.08,186.38,185.99,186.38,5038.0
2024-08-09 12:45:00,186.47,186.47,186.21,186.36,3734.0,186.47,186.47,186.21,186.36,3734.0
2024-08-09 12:50:00,186.64,186.64,186.64,186.64,100.0,186.64,186.64,186.64,186.64,100.0
2024-08-09 12:55:00,186.41,186.68,186.41,186.68,1533.0,186.41,186.68,186.41,186.68,1533.0
2024-08-09 13:00:00,186.84,186.98,186.83,186.98,1522.0,186.84,186.98,186.83,186.98,1522.0
2024-08-09 13:05:00,186.9,186.9,186.85,186.85,566.0,186.9,186.9,186.85,186.85,566.0
2024-08-09 13:10:00,187.14,187.14,187.08,187.09,200.0,187.14,187.14,187.08,187.09,200.0
2024-08-09 13:15:00,187.09,187.29,187.06,187.15,4057.0,187.09,187.29,187.06,187.15,4057.0
2024-08-09 13:20:00,187.29,187.29,187.07,187.07,1960.0,187.29,187.29,187.07,187.07,1960.0
2024-08-09 13:25:00,187.18,187.29,187.16,187.29,1872.0,187.18,187.29,187.16,187.29,1872.0
2024-08-09 13:30:00,187.42,187.52,187.41,187.47,922.0,187.42,187.52,187.41,187.47,922.0
2024-08-09 13:35:00,187.49,187.51,187.49,187.49,647.0,187.49,187.51,187.49,187.49,647.0
2024-08-09 13:40:00,187.49,187.49,187.23,187.23,1197.0,187.49,187.49,187.23,187.23,1197.0
2024-08-09 13:45:00,187.25,187.54,187.24,187.53,300.0,187.25,187.54,187.24,187.53,300.0
2024-08-09 13:50:00,187.72,187.72,187.13,187.13,3261.0,187.72,187.72,187.13,187.13,3261.0
2024-08-09 13:55:00,187.13,187.13,187.13,187.13,100.0,187.13,187.13,187.13,187.13,100.0
2024-08-09 14:00:00,187.18,187.18,187.17,187.18,100.0,187.18,187.18,187.17,187.18,100.0
2024-08-09 14:05:00,187.24,187.24,187.24,187.24,100.0,187.24,187.24,187.24,187.24,100.0
2024-08-09 14:10:00,187.24,187.27,187.05,187.19,1438.0,187.24,187.27,187.05,187.19,1438.0
2024-08-09 14:15:00,187.05,187.17,187.05,187.09,369.0,187.05,187.17,187.05,187.09,369.0
2024-08-09 14:20:00,187.11,187.18,187.05,187.05,2364.0,187.11,187.18,187.05,187.05,2364.0
2024-08-09 14:25:00,187.04,187.15,186.97,187.14,2266.0,187.04,187.15,186.97,187.14,2266.0
2024-08-09 14:30:00,186.84,186.99,186.72,186.76,3193.0,186.84,186.99,186.72,186.76,3193.0
2024-08-09 14:35:00,186.79,186.79,186.65,186.72,1277.0,186.79,186.79,186.65,186.72,1277.0
2024-08-09 14:40:00,186.72,186.72,186.72,186.72,0.0,186.72,186.72,186.72,186.72,0.0
2024-08-09 14:45:00,186.84,186.91,186.78,186.86,673.0,186.84,186.91,186.78,186.86,673.0
2024-08-09 14:50:00,186.79,186.79,186.61,186.61,971.0,186.79,186.79,186.61,186.61,971.0
2024-08-09 14:55:00,186.47,186.53,186.39,186.53,1009.0,186.47,186.53,186.39,186.53,1009.0
2024-08-09 15:00:00,186.58,186.72,186.58,186.72,1376.0,186.58,186.72,186.58,186.72,1376.0
2024-08-09 15:05:00,186.78,186.79,186.52,186.52,1575.0,186.78,186.79,186.52,186.52,1575.0
2024-08-09 15:10:00,186.47,186.59,186.42,186.53,1064.0,186.47,186.59,186.42,186.53,1064.0
2024-08-09 15:15:00,186.65,186.65,186.5,186.6,1098.0,186.65,186.65,186.5,186.6,1098.0
2024-08-09 15:20:00,186.71,186.71,186.25,186.25,2767.0,186.71,186.71,186.25,186.25,2767.0
2024-08-09 15:25:00,186.34,186.71,186.31,186.69,4469.0,186.34,186.71,186.31,186.69,4469.0
2024-08-09 15:30:00,186.73,186.9,186.72,186.8,2734.0,186.73,186.9,186.72,186.8,2734.0
2024-08-09 15:35:00,186.85,186.94,186.67,186.81,5468.0,186.85,186.94,186.67,186.81,5468.0
2024-08-09 15:40:00,186.9,186.93,186.85,186.85,985.0,186.9,186.93,186.85,186.85,985.0
2024-08-09 15:45:00,186.92,187.09,186.92,187.0,5102.0,186.92,187.09,186.92,187.0,5102.0
2024-08-09 15:50:00,186.94,187.01,186.44,186.52,12545.0,186.94,187.01,186.44,186.52,12545.0
2024-08-09 15:55:00,186.54,187.08,186.54,186.72,26154.0,186.54,187.08,186.54,186.72,26154.0
2024-08-12 09:30:00,187.0,188.53,185.62,185.88,7428.0,187.0,188.53,185.62,185.88,7428.0
2024-08-12 09:35:00,186.0,186.0,185.96,185.96,353.0,186.0,186.0,185.96,185.96,353.0
2024-08-12 09:40:00,185.58,186.39,185.17,185.17,500.0,185.58,186.39,185.17,185.17,500.0
2024-08-12 09:45:00,185.45,185.89,185.1,185.61,2300.0,185.45,185.89,185.1,185.61,2300.0
2024-08-12 09:50:00,186.06,186.06,185.29,185.74,1054.0,186.06,186.06,185.29,185.74,1054.0
2024-08-12 09:55:00,185.49,185.49,185.12,185.12,1100.0,185.49,185.49,185.12,185.12,1100.0
2024-08-12 10:00:00,185.12,185.39,185.05,185.12,7404.0,185.12,185.39,185.05,185.12,7404.0
2024-08-12 10:05:00,185.28,185.56,185.28,185.56,4097.0,185.28,185.56,185.28,185.56,4097.0
2024-08-12 10:10:00,185.55,185.87,185.01,185.09,5883.0,185.55,185.87,185.01,185.09,5883.0
2024-08-12 10:15:00,184.9,185.44,184.72,184.95,6253.0,184.9,185.44,184.72,184.95,6253.0
2024-08-12 10:20:00,185.19,185.25,185.19,185.22,300.0,185.19,185.25,185.19,185.22,300.0
2024-08-12 10:25:00,185.41,185.41,185.15,185.25,600.0,185.41,185.41,185.15,185.25,600.0
2024-08-12 10:30:00,185.15,185.41,185.06,185.25,1218.0,185.15,185.41,185.06,185.25,1218.0
2024-08-12 10:35:00,185.45,185.58,185.4,185.4,765.0,185.45,185.58,185.4,185.4,765.0
2024-08-12 10:40:00,185.71,185.71,185.7,185.71,104.0,185.71,185.71,185.7,185.71,104.0
2024-08-12 10:45:00,185.36,185.61,185.21,185.55,2771.0,185.36,185.61,185.21,185.55,2771.0
2024-08-12 10:50:00,185.7,185.7,185.55,185.55,1028.0,185.7,185.7,185.55,185.55,1028.0
2024-08-12 10:55:00,185.53,185.68,185.52,185.68,619.0,185.53,185.68,185.52,185.68,619.0
2024-08-12 11:00:00,185.8,186.13,185.61,186.12,2358.0,185.8,186.13,185.61,186.12,2358.0
2024-08-12 11:05:00,186.1,186.15,185.85,185.86,2334.0,186.1,186.15,185.85,185.86,2334.0
2024-08-12 11:10:00,185.97,186.05,185.9,185.9,857.0,185.97,186.05,185.9,185.9,857.0
2024-08-12 11:15:00,185.94,186.0,185.74,185.75,2014.0,185.94,186.0,185.74,185.75,2014.0
2024-08-12 11:20:00,185.83,185.86,184.82,184.82,2354.0,185.83,185.86,184.82,184.82,2354.0
2024-08-12 11:25:00,184.77,184.89,184.39,184.89,1470.0,184.77,184.89,184.39,184.89,1470.0
2024-08-12 11:30:00,184.95,184.99,184.89,184.99,992.0,184.95,184.99,184.89,184.99,992.0
2024-08-12 11:35:00,185.03,185.04,184.77,184.77,900.0,185.03,185.04,184.77,184.77,900.0
2024-08-12 11:40:00,185.16,185.16,184.78,185.02,663.0,185.16,185.16,184.78,185.02,663.0
2024-08-12 11:45:00,184.88,185.0,184.88,185.0,1122.0,184.88,185.0,184.88,185.0,1122.0
2024-08-12 11:50:00,185.03,185.32,185.0,185.32,850.0,185.03,185.32,185.0,185.32,850.0
2024-08-12 11:55:00,185.32,185.57,185.32,185.56,2710.0,185.32,185.57,185.32,185.56,2710.0
2024-08-12 12:00:00,185.62,185.62,185.61,185.61,700.0,185.62,185.62,185.61,185.61,700.0
2024-08-12 12:05:00,185.61,185.75,185.52,185.63,761.0,185.61,185.75,185.52,185.63,761.0
2024-08-12 12:10:00,185.66,185.8,185.56,185.8,2403.0,185.66,185.8,185.56,185.8,2403.0
2024-08-12 12:15:00,185.5,185.7,185.49,185.7,1711.0,185.5,185.7,185.49,185.7,1711.0
2024-08-12 12:20:00,185.72,185.72,185.72,185.72,100.0,185.72,185.72,185.72,185.72,100.0
2024-08-12 12:25:00,185.75,185.78,185.64,185.64,400.0,185.75,185.78,185.64,185.64,400.0
2024-08-12 12:30:00,185.71,185.71,185.47,185.48,1305.0,185.71,185.71,185.47,185.48,1305.0
2024-08-12 12:35:00,185.53,185.73,185.53,185.73,588.0,185.53,185.73,185.53,185.73,588.0
2024-08-12 12:40:00,185.61,185.61,185.61,185.61,100.0,185.61,185.61,185.61,185.61,100.0
2024-08-12 12:45:00,185.77,186.0,185.77,185.99,992.0,185.77,186.0,185.77,185.99,992.0
2024-08-12 12:50:00,185.95,186.04,185.85,185.85,2668.0,185.95,186.04,185.85,185.85,2668.0
2024-08-12 12:55:00,185.9,185.9,185.46,185.46,693.0,185.9,185.9,185.46,185.46,693.0
2024-08-12 13:00:00,185.34,185.34,185.26,185.26,500.0,185.34,185.34,185.26,185.26,500.0
2024-08-12 13:05:00,185.25,185.26,185.19,185.19,445.0,185.25,185.26,185.19,185.19,445.0
2024-08-12 13:10:00,185.18,185.31,185.17,185.31,803.0,185.18,185.31,185.17,185.31,803.0
2024-08-12 13:15:00,185.33,185.58,185.31,185.48,505.0,185.33,185.58,185.31,185.48,505.0
2024-08-12 13:20:00,185.63,185.82,185.62,185.82,500.0,185.63,185.82,185.62,185.82,500.0
2024-08-12 13:25:00,185.61,185.64,185.5,185.57,1143.0,185.61,185.64,185.5,185.57,1143.0
2024-08-12 13:30:00,185.64,185.72,185.64,185.72,237.0,185.64,185.72,185.64,185.72,237.0
2024-08-12 13:35:00,185.78,185.78,185.57,185.63,952.0,185.78,185.78,185.57,185.63,952.0
2024-08-12 13:40:00,185.63,185.63,185.62,185.63,200.0,185.63,185.63,185.62,185.63,200.0
2024-08-12 13:45:00,185.63,185.72,185.28,185.28,1815.0,185.63,185.72,185.28,185.28,1815.0
2024-08-12 13:50:00,185.37,185.37,185.25,185.26,300.0,185.37,185.37,185.25,185.26,300.0
2024-08-12 13:55:00,185.32,185.32,185.09,185.15,1550.0,185.32,185.32,185.09,185.15,1550.0
2024-08-12 14:00:00,184.97,185.21,184.97,185.08,2097.0,184.97,185.21,184.97,185.08,2097.0
2024-08-12 14:05:00,185.2,185.2,184.99,185.06,863.0,185.2,185.2,184.99,185.06,863.0
2024-08-12 14:10:00,185.19,185.19,185.09,185.19,600.0,185.19,185.19,185.09,185.19,600.0
2024-08-12 14:15:00,185.12,185.2,185.12,185.14,1447.0,185.12,185.2,185.12,185.14,1447.0
2024-08-12 14:20:00,185.14,185.26,185.1,185.23,3228.0,185.14,185.26,185.1,185.23,3228.0
2024-08-12 14:25:00,185.23,185.54,185.22,185.53,7191.0,185.23,185.54,185.22,185.53,7191.0
2024-08-12 14:30:00,185.63,185.63,185.41,185.41,1269.0,185.63,185.63,185.41,185.41,1269.0
2024-08-12 14:35:00,185.28,185.35,185.16,185.16,1302.0,185.28,185.35,185.16,185.16,1302.0
2024-08-12 14:40:00,185.18,185.18,185.18,185.18,100.0,185.18,185.18,185.18,185.18,100.0
2024-08-12 14:45:00,185.18,185.26,185.16,185.26,892.0,185.18,185.26,185.16,185.26,892.0
2024-08-12 14:50:00,185.32,185.67,185.32,185.54,3556.0,185.32,185.67,185.32,185.54,3556.0
2024-08-12 14:55:00,185.55,185.83,185.54,185.83,1748.0,185.55,185.83,185.54,185.83,1748.0
2024-08-12 15:00:00,185.87,185.94,185.73,185.73,1722.0,185.87,185.94,185.73,185.73,1722.0
2024-08-12 15:05:00,185.76,185.93,185.75,185.77,1267.0,185.76,185.93,185.75,185.77,1267.0
2024-08-12 15:10:00,185.67,185.67,185.49,185.49,749.0,185.67,185.67,185.49,185.49,749.0
2024-08-12 15:15:00,185.49,185.49,185.34,185.45,605.0,185.49,185.49,185.34,185.45,605.0
2024-08-12 15:20:00,185.47,185.69,185.46,185.56,3214.0,185.47,185.69,185.46,185.56,3214.0
2024-08-12 15:25:00,185.54,185.62,185.49,185.52,1328.0,185.54,185.62,185.49,185.52,1328.0
2024-08-12 15:30:00,185.51,185.57,185.36,185.37,1400.0,185.51,185.57,185.36,185.37,1400.0
2024-08-12 15:35:00,185.24,185.32,185.1,185.14,805.0,185.24,185.32,185.1,185.14,805.0
2024-08-12 15:40:00,185.14,185.17,185.02,185.04,3212.0,185.14,185.17,185.02,185.04,3212.0
2024-08-12 15:45:00,185.06,185.2,184.94,185.09,2773.0,185.06,185.2,184.94,185.09,2773.0
2024-08-12 15:50:00,185.19,185.3,185.03,185.23,8068.0,185.19,185.3,185.03,185.23,8068.0
2024-08-12 15:55:00,185.18,185.6,185.15,185.32,26758.0,185.18,185.6,185.15,185.32,26758.0
2024-08-13 09:30:00,186.42,186.99,185.51,186.99,13229.0,186.42,186.99,185.51,186.99,13229.0
2024-08-13 09:35:00,186.89,187.05,186.63,186.84,1930.0,186.89,187.05,186.63,186.84,1930.0
2024-08-13 09:40:00,187.19,187.61,186.97,187.21,1437.0,187.19,187.61,186.97,187.21,1437.0
2024-08-13 09:45:00,187.21,187.42,186.84,186.84,2490.0,187.21,187.42,186.84,186.84,2490.0
2024-08-13 09:50:00,187.15,187.33,187.05,187.33,2418.0,187.15,187.33,187.05,187.33,2418.0
2024-08-13 09:55:00,187.24,187.24,186.84,187.06,4279.0,187.24,187.24,186.84,187.06,4279.0
2024-08-13 10:00:00,186.87,187.08,186.86,187.08,1121.0,186.87,187.08,186.86,187.08,1121.0
2024-08-13 10:05:00,186.96,187.63,186.83,187.6,9782.0,186.96,187.63,186.83,187.6,9782.0
2024-08-13 10:10:00,187.62,187.8,187.61,187.75,300.0,187.62,187.8,187.61,187.75,300.0
2024-08-13 10:15:00,187.72,187.88,187.71,187.75,1248.0,187.72,187.88,187.71,187.75,1248.0
2024-08-13 10:20:00,187.7,187.86,187.7,187.81,572.0,187.7,187.86,187.7,187.81,572.0
2024-08-13 10:25:00,187.81,187.89,187.69,187.89,500.0,187.81,187.89,187.69,187.89,500.0
2024-08-13 10:30:00,187.89,188.12,187.89,187.96,1624.0,187.89,188.12,187.89,187.96,1624.0
2024-08-13 10:35:00,187.96,187.96,187.96,187.96,0.0,187.96,187.96,187.96,187.96,0.0
2024-08-13 10:40:00,188.15,188.2,187.99,187.99,712.0,188.15,188.2,187.99,187.99,712.0
2024-08-13 10:45:00,188.3,188.68,188.3,188.68,850.0,188.3,188.68,188.3,188.68,850.0
2024-08-13 10:50:00,188.67,188.67,188.67,188.67,270.0,188.67,188.67,188.67,188.67,270.0
2024-08-13 10:55:00,188.7,188.8,188.35,188.8,13047.0,188.7,188.8,188.35,188.8,13047.0
2024-08-13 11:00:00,188.8,188.84,188.8,188.84,300.0,188.8,188.84,188.8,188.84,300.0
2024-08-13 11:05:00,188.98,189.06,188.94,189.04,1448.0,188.98,189.06,188.94,189.04,1448.0
2024-08-13 11:10:00,189.06,189.19,188.98,189.15,1907.0,189.06,189.19,188.98,189.15,1907.0
2024-08-13 11:15:00,189.15,189.15,189.05,189.08,1046.0,189.15,189.15,189.05,189.08,1046.0
2024-08-13 11:20:00,189.17,189.36,189.08,189.34,1291.0,189.17,189.36,189.08,189.34,1291.0
2024-08-13 11:25:00,189.37,189.44,189.36,189.39,1315.0,189.37,189.44,189.36,189.39,1315.0
2024-08-13 11:30:00,189.5,189.56,189.45,189.56,1300.0,189.5,189.56,189.45,189.56,1300.0
2024-08-13 11:35:00,189.49,189.68,189.46,189.67,1229.0,189.49,189.68,189.46,189.67,1229.0
2024-08-13 11:40:00,189.51,189.75,189.51,189.61,1539.0,189.51,189.75,189.51,189.61,1539.0
2024-08-13 11:45:00,189.71,189.93,189.71,189.92,2991.0,189.71,189.93,189.71,189.92,2991.0
2024-08-13 11:50:00,189.91,189.92,189.77,189.77,764.0,189.91,189.92,189.77,189.77,764.0
2024-08-13 11:55:00,189.76,189.76,189.56,189.56,2941.0,189.76,189.76,189.56,189.56,2941.0
2024-08-13 12:00:00,189.5,189.58,189.47,189.57,1403.0,189.5,189.58,189.47,189.57,1403.0
2024-08-13 12:05:00,189.63,189.8,189.51,189.77,1365.0,189.63,189.8,189.51,189.77,1365.0
2024-08-13 12:10:00,189.8,189.81,189.78,189.78,500.0,189.8,189.81,189.78,189.78,500.0
2024-08-13 12:15:00,189.78,189.9,189.74,189.85,800.0,189.78,189.9,189.74,189.85,800.0
2024-08-13 12:20:00,189.82,189.95,189.8,189.85,1881.0,189.82,189.95,189.8,189.85,1881.0
2024-08-13 12:25:00,189.81,190.24,189.75,190.24,5521.0,189.81,190.24,189.75,190.24,5521.0
2024-08-13 12:30:00,190.1,190.31,189.95,190.16,4896.0,190.1,190.31,189.95,190.16,4896.0
2024-08-13 12:35:00,190.1,190.1,189.97,189.97,247.0,190.1,190.1,189.97,189.97,247.0
2024-08-13 12:40:00,190.0,190.0,189.99,190.0,115.0,190.0,190.0,189.99,190.0,115.0
2024-08-13 12:45:00,189.91,190.12,189.9,190.1,504.0,189.91,190.12,189.9,190.1,504.0
2024-08-13 12:50:00,190.13,190.45,190.13,190.41,913.0,190.13,190.45,190.13,190.41,913.0
2024-08-13 12:55:00,190.42,190.42,190.18,190.32,3983.0,190.42,190.42,190.18,190.32,3983.0
2024-08-13 13:00:00,190.34,190.34,190.12,190.13,1518.0,190.34,190.34,190.12,190.13,1518.0
2024-08-13 13:05:00,190.04,190.12,190.04,190.12,501.0,190.04,190.12,190.04,190.12,501.0
2024-08-13 13:10:00,190.02,190.02,189.94,189.94,350.0,190.02,190.02,189.94,189.94,350.0
2024-08-13 13:15:00,189.92,190.02,189.92,190.02,200.0,189.92,190.02,189.92,190.02,200.0
2024-08-13 13:20:00,190.05,190.05,189.91,189.91,1123.0,190.05,190.05,189.91,189.91,1123.0
2024-08-13 13:25:00,189.87,190.11,189.87,190.09,800.0,189.87,190.11,189.87,190.09,800.0
2024-08-13 13:30:00,190.15,190.24,190.14,190.15,1783.0,190.15,190.24,190.14,190.15,1783.0
2024-08-13 13:35:00,190.17,190.34,190.16,190.34,1119.0,190.17,190.34,190.16,190.34,1119.0
2024-08-13 13:40:00,190.32,190.5,190.31,190.5,354.0,190.32,190.5,190.31,190.5,354.0
2024-08-13 13:45:00,190.31,190.39,190.03,190.39,4232.0,190.31,190.39,190.03,190.39,4232.0
2024-08-13 13:50:00,190.49,190.6,190.28,190.6,710.0,190.49,190.6,190.28,190.6,710.0
2024-08-13 13:55:00,190.64,190.8,190.61,190.73,2069.0,190.64,190.8,190.61,190.73,2069.0
2024-08-13 14:00:00,190.71,190.86,190.71,190.86,1125.0,190.71,190.86,190.71,190.86,1125.0
2024-08-13 14:05:00,190.86,190.86,190.84,190.85,400.0,190.86,190.86,190.84,190.85,400.0
2024-08-13 14:10:00,190.78,190.78,190.39,190.52,3033.0,190.78,190.78,190.39,190.52,3033.0
2024-08-13 14:15:00,190.62,190.7,190.54,190.6,941.0,190.62,190.7,190.54,190.6,941.0
2024-08-13 14:20:00,190.65,190.77,190.65,190.76,1116.0,190.65,190.77,190.65,190.76,1116.0
2024-08-13 14:25:00,190.82,190.83,190.69,190.69,1044.0,190.82,190.83,190.69,190.69,1044.0
2024-08-13 14:30:00,190.73,190.77,190.64,190.65,1866.0,190.73,190.77,190.64,190.65,1866.0
2024-08-13 14:35:00,190.71,190.84,190.66,190.83,2069.0,190.71,190.84,190.66,190.83,2069.0
2024-08-13 14:40:00,190.79,190.82,190.73,190.82,1026.0,190.79,190.82,190.73,190.82,1026.0
2024-08-13 14:45:00,190.84,190.87,190.75,190.86,802.0,190.84,190.87,190.75,190.86,802.0
2024-08-13 14:50:00,190.8,190.89,190.64,190.66,3078.0,190.8,190.89,190.64,190.66,3078.0
2024-08-13 14:55:00,190.64,190.64,190.64,190.64,104.0,190.64,190.64,190.64,190.64,104.0
2024-08-13 15:00:00,190.65,190.72,190.59,190.63,1939.0,190.65,190.72,190.59,190.63,1939.0
2024-08-13 15:05:00,190.58,190.7,190.4,190.7,3190.0,190.58,190.7,190.4,190.7,3190.0
2024-08-13 15:10:00,190.7,190.85,190.69,190.78,1151.0,190.7,190.85,190.69,190.78,1151.0
2024-08-13 15:15:00,190.74,190.92,190.74,190.92,1659.0,190.74,190.92,190.74,190.92,1659.0
2024-08-13 15:20:00,190.91,191.11,190.85,191.11,2332.0,190.91,191.11,190.85,191.11,2332.0
2024-08-13 15:25:00,191.13,191.3,191.11,191.22,1235.0,191.13,191.3,191.11,191.22,1235.0
2024-08-13 15:30:00,191.22,191.27,191.07,191.12,4329.0,191.22,191.27,191.07,191.12,4329.0
2024-08-13 15:35:00,191.12,191.12,190.4,190.44,8450.0,191.12,191.12,190.4,190.44,8450.0
2024-08-13 15:40:00,190.48,190.58,190.41,190.58,2567.0,190.48,190.58,190.41,190.58,2567.0
2024-08-13 15:45:00,190.6,190.68,190.46,190.66,4116.0,190.6,190.68,190.46,190.66,4116.0
2024-08-13 15:50:00,190.59,190.6,189.92,190.11,10837.0,190.59,190.6,189.92,190.11,10837.0
2024-08-13 15:55:00,190.08,190.34,189.84,190.31,42481.0,190.08,190.34,189.84,190.31,42481.0
2024-08-14 09:30:00,190.32,190.55,190.32,190.55,4099.0,190.32,190.55,190.32,190.55,4099.0
2024-08-14 09:35:00,190.0,190.0,190.0,190.0,100.0,190.0,190.0,190.0,190.0,100.0
2024-08-14 09:40:00,190.62,190.63,189.56,189.58,1004.0,190.62,190.63,189.56,189.58,1004.0
2024-08-14 09:45:00,189.7,190.84,189.7,190.0,3047.0,189.7,190.84,189.7,190.0,3047.0
2024-08-14 09:50:00,190.42,190.43,189.66,190.2,2291.0,190.42,190.43,189.66,190.2,2291.0
2024-08-14 09:55:00,190.18,190.57,189.54,190.57,3296.0,190.18,190.57,189.54,190.57,3296.0
2024-08-14 10:00:00,190.28,190.28,190.22,190.23,200.0,190.28,190.28,190.22,190.23,200.0
2024-08-14 10:05:00,190.17,190.25,189.85,189.85,900.0,190.17,190.25,189.85,189.85,900.0
2024-08-14 10:10:00,189.99,190.22,189.93,190.22,780.0,189.99,190.22,189.93,190.22,780.0
2024-08-14 10:15:00,190.33,190.33,190.33,190.33,200.0,190.33,190.33,190.33,190.33,200.0
2024-08-14 10:20:00,190.33,190.97,190.29,190.77,629.0,190.33,190.97,190.29,190.77,629.0
2024-08-14 10:25:00,190.68,190.9,190.6,190.6,1000.0,190.68,190.9,190.6,190.6,1000.0
2024-08-14 10:30:00,190.6,190.6,189.65,189.66,1991.0,190.6,190.6,189.65,189.66,1991.0
2024-08-14 10:35:00,189.58,189.74,189.56,189.56,806.0,189.58,189.74,189.56,189.56,806.0
2024-08-14 10:40:00,189.63,189.98,189.43,189.5,3303.0,189.63,189.98,189.43,189.5,3303.0
2024-08-14 10:45:00,189.36,190.27,189.36,189.99,1850.0,189.36,190.27,189.36,189.99,1850.0
2024-08-14 10:50:00,189.99,190.25,189.37,189.67,1960.0,189.99,190.25,189.37,189.67,1960.0
2024-08-14 10:55:00,189.84,189.93,189.72,189.78,732.0,189.84,189.93,189.72,189.78,732.0
2024-08-14 11:00:00,189.9,190.13,189.69,190.13,1932.0,189.9,190.13,189.69,190.13,1932.0
2024-08-14 11:05:00,189.91,190.29,189.76,189.76,711.0,189.91,190.29,189.76,189.76,711.0
2024-08-14 11:10:00,189.92,189.93,189.87,189.93,300.0,189.92,189.93,189.87,189.93,300.0
2024-08-14 11:15:00,189.8,189.8,189.51,189.51,3790.0,189.8,189.8,189.51,189.51,3790.0
2024-08-14 11:20:00,189.53,189.88,189.53,189.8,1720.0,189.53,189.88,189.53,189.8,1720.0
2024-08-14 11:25:00,189.9,190.04,189.9,190.04,1673.0,189.9,190.04,189.9,190.04,1673.0
2024-08-14 11:30:00,190.03,190.06,189.84,190.04,1783.0,190.03,190.06,189.84,190.04,1783.0
2024-08-14 11:35:00,190.04,190.04,189.96,189.97,674.0,190.04,190.04,189.96,189.97,674.0
2024-08-14 11:40:00,190.05,190.07,189.89,189.89,600.0,190.05,190.07,189.89,189.89,600.0
2024-08-14 11:45:00,190.0,190.02,190.0,190.02,532.0,190.0,190.02,190.0,190.02,532.0
2024-08-14 11:50:00,190.01,190.29,190.0,190.18,3410.0,190.01,190.29,190.0,190.18,3410.0
2024-08-14 11:55:00,190.16,190.16,189.9,189.9,1007.0,190.16,190.16,189.9,189.9,1007.0
2024-08-14 12:00:00,189.77,189.79,189.7,189.78,820.0,189.77,189.79,189.7,189.78,820.0
2024-08-14 12:05:00,189.68,189.9,189.68,189.7,2050.0,189.68,189.9,189.68,189.7,2050.0
2024-08-14 12:10:00,189.35,189.51,189.35,189.51,500.0,189.35,189.51,189.35,189.51,500.0
2024-08-14 12:15:00,189.38,189.38,189.22,189.22,200.0,189.38,189.38,189.22,189.22,200.0
2024-08-14 12:20:00,189.2,189.2,189.01,189.01,300.0,189.2,189.2,189.01,189.01,300.0
2024-08-14 12:25:00,188.51,188.74,188.3,188.71,2057.0,188.51,188.74,188.3,188.71,2057.0
2024-08-14 12:30:00,188.4,188.71,188.35,188.35,2421.0,188.4,188.71,188.35,188.35,2421.0
2024-08-14 12:35:00,188.56,188.64,188.53,188.6,1425.0,188.56,188.64,188.53,188.6,1425.0
2024-08-14 12:40:00,188.49,188.49,188.45,188.45,709.0,188.49,188.49,188.45,188.45,709.0
2024-08-14 12:45:00,188.31,188.34,188.19,188.34,871.0,188.31,188.34,188.19,188.34,871.0
2024-08-14 12:50:00,188.24,188.57,188.24,188.44,8677.0,188.24,188.57,188.24,188.44,8677.0
2024-08-14 12:55:00,188.44,188.58,188.44,188.53,1471.0,188.44,188.58,188.44,188.53,1471.0
2024-08-14 13:00:00,188.53,188.6,188.47,188.53,6136.0,188.53,188.6,188.47,188.53,6136.0
2024-08-14 13:05:00,188.47,188.61,188.4,188.51,13473.0,188.47,188.61,188.4,188.51,13473.0
2024-08-14 13:10:00,188.51,188.78,188.51,188.72,3596.0,188.51,188.78,188.51,188.72,3596.0
2024-08-14 13:15:00,188.82,188.88,188.72,188.83,3208.0,188.82,188.88,188.72,188.83,3208.0
2024-08-14 13:20:00,188.83,188.93,188.76,188.93,1752.0,188.83,188.93,188.76,188.93,1752.0
2024-08-14 13:25:00,188.95,188.95,188.74,188.74,1005.0,188.95,188.95,188.74,188.74,1005.0
2024-08-14 13:30:00,188.77,188.83,188.76,188.83,200.0,188.77,188.83,188.76,188.83,200.0
2024-08-14 13:35:00,188.84,188.96,188.77,188.83,2617.0,188.84,188.96,188.77,188.83,2617.0
2024-08-14 13:40:00,188.89,188.89,188.8,188.83,1413.0,188.89,188.89,188.8,188.83,1413.0
2024-08-14 13:45:00,188.84,188.94,188.72,188.84,3203.0,188.84,188.94,188.72,188.84,3203.0
2024-08-14 13:50:00,188.87,188.94,188.79,188.79,5518.0,188.87,188.94,188.79,188.79,5518.0
2024-08-14 13:55:00,188.72,188.92,188.64,188.92,1451.0,188.72,188.92,188.64,188.92,1451.0
2024-08-14 14:00:00,188.79,188.79,188.35,188.35,1162.0,188.79,188.79,188.35,188.35,1162.0
2024-08-14 14:05:00,188.16,188.32,188.14,188.14,413.0,188.16,188.32,188.14,188.14,413.0
2024-08-14 14:10:00,188.15,188.15,187.78,187.83,3900.0,188.15,188.15,187.78,187.83,3900.0
2024-08-14 14:15:00,188.0,188.19,188.0,188.19,700.0,188.0,188.19,188.0,188.19,700.0
2024-08-14 14:20:00,188.06,188.12,187.95,187.95,954.0,188.06,188.12,187.95,187.95,954.0
2024-08-14 14:25:00,187.95,188.27,187.9,188.27,5520.0,187.95,188.27,187.9,188.27,5520.0
2024-08-14 14:30:00,188.25,188.35,188.24,188.33,1654.0,188.25,188.35,188.24,188.33,1654.0
2024-08-14 14:35:00,188.31,188.48,188.31,188.38,2908.0,188.31,188.48,188.31,188.38,2908.0
2024-08-14 14:40:00,188.41,188.57,188.4,188.53,1491.0,188.41,188.57,188.4,188.53,1491.0
2024-08-14 14:45:00,188.53,188.55,188.49,188.52,772.0,188.53,188.55,188.49,188.52,772.0
2024-08-14 14:50:00,188.55,188.73,188.54,188.73,700.0,188.55,188.73,188.54,188.73,700.0
2024-08-14 14:55:00,188.71,188.73,188.48,188.52,3980.0,188.71,188.73,188.48,188.52,3980.0
2024-08-14 15:00:00,188.48,188.5,188.37,188.43,1524.0,188.48,188.5,188.37,188.43,1524.0
2024-08-14 15:05:00,188.44,188.52,188.35,188.36,2772.0,188.44,188.52,188.35,188.36,2772.0
2024-08-14 15:10:00,188.4,188.4,188.13,188.23,17983.0,188.4,188.4,188.13,188.23,17983.0
2024-08-14 15:15:00,188.16,188.17,188.09,188.15,1400.0,188.16,188.17,188.09,188.15,1400.0
2024-08-14 15:20:00,188.07,188.07,187.94,188.03,2211.0,188.07,188.07,187.94,188.03,2211.0
2024-08-14 15:25:00,188.03,188.03,187.94,187.95,200.0,188.03,188.03,187.94,187.95,200.0
2024-08-14 15:30:00,187.92,187.94,187.75,187.86,3337.0,187.92,187.94,187.75,187.86,3337.0
2024-08-14 15:35:00,187.84,188.09,187.8,188.07,3285.0,187.84,188.09,187.8,188.07,3285.0
2024-08-14 15:40:00,188.06,188.16,188.0,188.0,1800.0,188.06,188.16,188.0,188.0,1800.0
2024-08-14 15:45:00,187.99,188.17,187.99,188.08,9171.0,187.99,188.17,187.99,188.08,9171.0
2024-08-14 15:50:00,188.12,188.17,187.66,188.15,17486.0,188.12,188.17,187.66,188.15,17486.0
2024-08-14 15:55:00,188.1,188.23,187.94,188.19,63190.0,188.1,188.23,187.94,188.19,63190.0
2024-08-15 09:30:00,190.43,191.89,190.38,191.25,7764.0,190.43,191.89,190.38,191.25,7764.0
2024-08-15 09:35:00,191.99,192.9,191.78,191.78,8910.0,191.99,192.9,191.78,191.78,8910.0
2024-08-15 09:40:00,192.46,192.47,191.81,192.16,818.0,192.46,192.47,191.81,192.16,818.0
2024-08-15 09:45:00,191.48,192.04,191.48,192.03,500.0,191.48,192.04,191.48,192.03,500.0
2024-08-15 09:50:00,192.59,192.59,192.07,192.42,872.0,192.59,192.59,192.07,192.42,872.0
2024-08-15 09:55:00,192.37,192.54,192.11,192.13,1881.0,192.37,192.54,192.11,192.13,1881.0
2024-08-15 10:00:00,192.32,192.33,192.1,192.12,2087.0,192.32,192.33,192.1,192.12,2087.0
2024-08-15 10:05:00,191.98,192.45,191.82,192.31,2696.0,191.98,192.45,191.82,192.31,2696.0
2024-08-15 10:10:00,192.31,192.75,192.24,192.4,3792.0,192.31,192.75,192.24,192.4,3792.0
2024-08-15 10:15:00,192.49,192.5,192.19,192.43,5139.0,192.49,192.5,192.19,192.43,5139.0
2024-08-15 10:20:00,192.4,192.43,191.41,191.57,2502.0,192.4,192.43,191.41,191.57,2502.0
2024-08-15 10:25:00,191.77,192.06,191.69,192.03,2036.0,191.77,192.06,191.69,192.03,2036.0
2024-08-15 10:30:00,192.23,192.42,192.04,192.04,3014.0,192.23,192.42,192.04,192.04,3014.0
2024-08-15 10:35:00,192.46,192.51,192.03,192.51,2542.0,192.46,192.51,192.03,192.51,2542.0
2024-08-15 10:40:00,192.11,192.26,192.03,192.26,624.0,192.11,192.26,192.03,192.26,624.0
2024-08-15 10:45:00,192.25,192.4,192.25,192.39,941.0,192.25,192.4,192.25,192.39,941.0
2024-08-15 10:50:00,192.35,192.46,192.29,192.35,805.0,192.35,192.46,192.29,192.35,805.0
2024-08-15 10:55:00,192.4,192.53,192.26,192.36,10246.0,192.4,192.53,192.26,192.36,10246.0
2024-08-15 11:00:00,192.39,192.43,192.26,192.27,1107.0,192.39,192.43,192.26,192.27,1107.0
2024-08-15 11:05:00,192.47,192.77,192.43,192.61,2064.0,192.47,192.77,192.43,192.61,2064.0
2024-08-15 11:10:00,192.59,193.0,192.59,192.89,1200.0,192.59,193.0,192.59,192.89,1200.0
2024-08-15 11:15:00,193.0,193.23,192.82,193.03,3056.0,193.0,193.23,192.82,193.03,3056.0
2024-08-15 11:20:00,193.12,193.34,193.08,193.25,4915.0,193.12,193.34,193.08,193.25,4915.0
2024-08-15 11:25:00,193.18,193.21,192.49,192.49,3835.0,193.18,193.21,192.49,192.49,3835.0
2024-08-15 11:30:00,192.59,192.74,192.39,192.67,2195.0,192.59,192.74,192.39,192.67,2195.0
2024-08-15 11:35:00,192.87,192.87,192.72,192.79,1000.0,192.87,192.87,192.72,192.79,1000.0
2024-08-15 11:40:00,192.79,192.87,192.7,192.7,1000.0,192.79,192.87,192.7,192.7,1000.0
2024-08-15 11:45:00,192.8,192.8,192.55,192.71,1610.0,192.8,192.8,192.55,192.71,1610.0
2024-08-15 11:50:00,192.65,192.82,192.61,192.81,1370.0,192.65,192.82,192.61,192.81,1370.0
2024-08-15 11:55:00,192.78,192.85,192.39,192.39,2158.0,192.78,192.85,192.39,192.39,2158.0
2024-08-15 12:00:00,192.54,192.54,192.4,192.52,543.0,192.54,192.54,192.4,192.52,543.0
2024-08-15 12:05:00,192.53,192.53,192.51,192.51,400.0,192.53,192.53,192.51,192.51,400.0
2024-08-15 12:10:00,192.51,192.55,192.43,192.54,815.0,192.51,192.55,192.43,192.54,815.0
2024-08-15 12:15:00,192.49,192.56,192.23,192.28,2304.0,192.49,192.56,192.23,192.28,2304.0
2024-08-15 12:20:00,192.44,192.44,192.43,192.44,154.0,192.44,192.44,192.43,192.44,154.0
2024-08-15 12:25:00,192.4,192.48,192.35,192.36,525.0,192.4,192.48,192.35,192.36,525.0
2024-08-15 12:30:00,192.34,192.34,191.88,191.88,1070.0,192.34,192.34,191.88,191.88,1070.0
2024-08-15 12:35:00,191.89,191.97,191.88,191.97,956.0,191.89,191.97,191.88,191.97,956.0
2024-08-15 12:40:00,191.9,191.9,191.58,191.73,729.0,191.9,191.9,191.58,191.73,729.0
2024-08-15 12:45:00,191.75,191.75,191.36,191.55,900.0,191.75,191.75,191.36,191.55,900.0
2024-08-15 12:50:00,191.56,191.72,191.41,191.41,1165.0,191.56,191.72,191.41,191.41,1165.0
2024-08-15 12:55:00,191.56,191.81,191.43,191.74,1810.0,191.56,191.81,191.43,191.74,1810.0
2024-08-15 13:00:00,191.8,192.0,191.69,192.0,1146.0,191.8,192.0,191.69,192.0,1146.0
2024-08-15 13:05:00,192.0,192.0,192.0,192.0,0.0,192.0,192.0,192.0,192.0,0.0
2024-08-15 13:10:00,192.11,192.11,191.94,192.0,500.0,192.11,192.11,191.94,192.0,500.0
2024-08-15 13:15:00,192.03,192.06,192.02,192.06,500.0,192.03,192.06,192.02,192.06,500.0
2024-08-15 13:20:00,192.13,192.26,192.12,192.21,2376.0,192.13,192.26,192.12,192.21,2376.0
2024-08-15 13:25:00,192.27,192.42,192.18,192.4,1721.0,192.27,192.42,192.18,192.4,1721.0
2024-08-15 13:30:00,192.5,192.5,192.3,192.33,362.0,192.5,192.5,192.3,192.33,362.0
2024-08-15 13:35:00,192.29,192.45,192.26,192.45,1896.0,192.29,192.45,192.26,192.45,1896.0
2024-08-15 13:40:00,192.49,192.56,192.48,192.5,2179.0,192.49,192.56,192.48,192.5,2179.0
2024-08-15 13:45:00,192.68,192.68,192.3,192.3,2820.0,192.68,192.68,192.3,192.3,2820.0
2024-08-15 13:50:00,192.36,192.51,192.18,192.26,2409.0,192.36,192.51,192.18,192.26,2409.0
2024-08-15 13:55:00,192.39,192.39,191.94,192.03,1334.0,192.39,192.39,191.94,192.03,1334.0
2024-08-15 14:00:00,191.94,192.11,191.67,191.75,5237.0,191.94,192.11,191.67,191.75,5237.0
2024-08-15 14:05:00,191.64,191.64,191.45,191.46,3942.0,191.64,191.64,191.45,191.46,3942.0
2024-08-15 14:10:00,191.56,191.66,191.55,191.56,1700.0,191.56,191.66,191.55,191.56,1700.0
2024-08-15 14:15:00,191.55,191.56,191.45,191.51,4078.0,191.55,191.56,191.45,191.51,4078.0
2024-08-15 14:20:00,191.51,191.59,191.39,191.53,6493.0,191.51,191.59,191.39,191.53,6493.0
2024-08-15 14:25:00,191.54,191.66,191.53,191.54,6621.0,191.54,191.66,191.53,191.54,6621.0
2024-08-15 14:30:00,191.6,191.62,191.5,191.5,1003.0,191.6,191.62,191.5,191.5,1003.0
2024-08-15 14:35:00,191.6,191.74,191.51,191.65,5334.0,191.6,191.74,191.51,191.65,5334.0
2024-08-15 14:40:00,191.74,191.86,191.65,191.79,4253.0,191.74,191.86,191.65,191.79,4253.0
2024-08-15 14:45:00,191.76,191.95,191.76,191.86,4880.0,191.76,191.95,191.76,191.86,4880.0
2024-08-15 14:50:00,191.81,191.94,191.8,191.83,8083.0,191.81,191.94,191.8,191.83,8083.0
2024-08-15 14:55:00,191.89,191.89,191.66,191.66,2000.0,191.89,191.89,191.66,191.66,2000.0
2024-08-15 15:00:00,191.72,191.83,191.62,191.83,2206.0,191.72,191.83,191.62,191.83,2206.0
2024-08-15 15:05:00,191.75,191.93,191.75,191.88,1605.0,191.75,191.93,191.75,191.88,1605.0
2024-08-15 15:10:00,191.88,191.92,191.83,191.88,1800.0,191.88,191.92,191.83,191.88,1800.0
2024-08-15 15:15:00,191.89,191.96,191.75,191.8,6083.0,191.89,191.96,191.75,191.8,6083.0
2024-08-15 15:20:00,191.79,191.92,191.79,191.87,2061.0,191.79,191.92,191.79,191.87,2061.0
2024-08-15 15:25:00,191.86,191.96,191.86,191.94,4551.0,191.86,191.96,191.86,191.94,4551.0
2024-08-15 15:30:00,191.92,191.92,191.69,191.75,5898.0,191.92,191.92,191.69,191.75,5898.0
2024-08-15 15:35:00,191.75,191.9,191.74,191.86,2736.0,191.75,191.9,191.74,191.86,2736.0
2024-08-15 15:40:00,191.92,192.45,191.87,192.45,7741.0,191.92,192.45,191.87,192.45,7741.0
2024-08-15 15:45:00,192.39,192.99,192.33,192.94,9591.0,192.39,192.99,192.33,192.94,9591.0
2024-08-15 15:50:00,192.84,192.85,192.55,192.79,8708.0,192.84,192.85,192.55,192.79,8708.0
2024-08-15 15:55:00,192.93,193.31,192.7,192.86,47404.0,192.93,193.31,192.7,192.86,47404.0
2024-08-16 09:30:00,192.28,192.39,192.14,192.39,5587.0,192.28,192.39,192.14,192.39,5587.0
2024-08-16 09:35:00,192.63,193.09,192.63,193.09,817.0,192.63,193.09,192.63,193.09,817.0
2024-08-16 09:40:00,193.12,193.12,192.65,192.65,1020.0,193.12,193.12,192.65,192.65,1020.0
2024-08-16 09:45:00,193.05,193.05,192.63,192.64,375.0,193.05,193.05,192.63,192.64,375.0
2024-08-16 09:50:00,192.64,192.64,192.64,192.64,0.0,192.64,192.64,192.64,192.64,0.0
2024-08-16 09:55:00,192.9,192.99,192.7,192.81,1050.0,192.9,192.99,192.7,192.81,1050.0
2024-08-16 10:00:00,193.26,194.0,193.12,193.17,2089.0,193.26,194.0,193.12,193.17,2089.0
2024-08-16 10:05:00,193.45,193.45,192.16,192.16,2016.0,193.45,193.45,192.16,192.16,2016.0
2024-08-16 10:10:00,192.28,192.28,192.05,192.05,2000.0,192.28,192.28,192.05,192.05,2000.0
2024-08-16 10:15:00,192.34,192.36,192.24,192.25,1000.0,192.34,192.36,192.24,192.25,1000.0
2024-08-16 10:20:00,192.27,192.27,191.89,191.89,1780.0,192.27,192.27,191.89,191.89,1780.0
2024-08-16 10:25:00,192.43,192.43,191.52,191.52,6648.0,192.43,192.43,191.52,191.52,6648.0
2024-08-16 10:30:00,191.69,191.75,191.15,191.15,2108.0,191.69,191.75,191.15,191.15,2108.0
2024-08-16 10:35:00,191.43,191.64,191.31,191.48,1480.0,191.43,191.64,191.31,191.48,1480.0
2024-08-16 10:40:00,191.24,191.59,191.24,191.59,500.0,191.24,191.59,191.24,191.59,500.0
2024-08-16 10:45:00,191.61,191.61,191.18,191.18,1427.0,191.61,191.61,191.18,191.18,1427.0
2024-08-16 10:50:00,191.32,191.48,191.06,191.07,2146.0,191.32,191.48,191.06,191.07,2146.0
2024-08-16 10:55:00,191.1,191.23,191.01,191.01,840.0,191.1,191.23,191.01,191.01,840.0
2024-08-16 11:00:00,191.01,191.16,190.69,191.13,5462.0,191.01,191.16,190.69,191.13,5462.0
2024-08-16 11:05:00,190.93,191.64,190.93,191.43,2296.0,190.93,191.64,190.93,191.43,2296.0
2024-08-16 11:10:00,191.27,191.31,191.22,191.25,600.0,191.27,191.31,191.22,191.25,600.0
2024-08-16 11:15:00,191.33,191.56,191.24,191.55,2147.0,191.33,191.56,191.24,191.55,2147.0
2024-08-16 11:20:00,191.5,191.88,191.5,191.88,2851.0,191.5,191.88,191.5,191.88,2851.0
2024-08-16 11:25:00,191.88,191.88,191.7,191.82,3694.0,191.88,191.88,191.7,191.82,3694.0
2024-08-16 11:30:00,191.84,192.24,191.84,192.24,21865.0,191.84,192.24,191.84,192.24,21865.0
2024-08-16 11:35:00,192.11,192.3,192.09,192.3,3052.0,192.11,192.3,192.09,192.3,3052.0
2024-08-16 11:40:00,192.18,192.28,192.13,192.28,896.0,192.18,192.28,192.13,192.28,896.0
2024-08-16 11:45:00,192.28,192.28,192.28,192.28,0.0,192.28,192.28,192.28,192.28,0.0
2024-08-16 11:50:00,192.31,192.43,192.31,192.39,300.0,192.31,192.43,192.31,192.39,300.0
2024-08-16 11:55:00,192.35,192.4,192.35,192.4,563.0,192.35,192.4,192.35,192.4,563.0
2024-08-16 12:00:00,192.21,192.21,192.08,192.08,300.0,192.21,192.21,192.08,192.08,300.0
2024-08-16 12:05:00,192.08,192.14,192.01,192.01,704.0,192.08,192.14,192.01,192.01,704.0
2024-08-16 12:10:00,192.07,192.19,192.07,192.09,965.0,192.07,192.19,192.07,192.09,965.0
2024-08-16 12:15:00,192.09,192.09,192.09,192.09,0.0,192.09,192.09,192.09,192.09,0.0
2024-08-16 12:20:00,192.13,192.21,192.01,192.02,1109.0,192.13,192.21,192.01,192.02,1109.0
2024-08-16 12:25:00,192.21,192.37,192.11,192.37,4286.0,192.21,192.37,192.11,192.37,4286.0
2024-08-16 12:30:00,192.52,192.52,192.24,192.24,637.0,192.52,192.52,192.24,192.24,637.0
2024-08-16 12:35:00,192.24,192.24,192.24,192.24,0.0,192.24,192.24,192.24,192.24,0.0
2024-08-16 12:40:00,192.45,192.45,192.26,192.26,1231.0,192.45,192.45,192.26,192.26,1231.0
2024-08-16 12:45:00,192.32,192.33,192.22,192.31,914.0,192.32,192.33,192.22,192.31,914.0
2024-08-16 12:50:00,192.31,192.43,192.31,192.43,4039.0,192.31,192.43,192.31,192.43,4039.0
2024-08-16 12:55:00,192.44,192.6,192.43,192.55,7593.0,192.44,192.6,192.43,192.55,7593.0
2024-08-16 13:00:00,192.54,192.54,192.41,192.46,701.0,192.54,192.54,192.41,192.46,701.0
2024-08-16 13:05:00,192.39,192.44,192.15,192.15,704.0,192.39,192.44,192.15,192.15,704.0
2024-08-16 13:10:00,192.15,192.15,192.15,192.15,0.0,192.15,192.15,192.15,192.15,0.0
2024-08-16 13:15:00,192.32,192.5,192.32,192.5,1640.0,192.32,192.5,192.32,192.5,1640.0
2024-08-16 13:20:00,192.44,192.46,192.41,192.41,1357.0,192.44,192.46,192.41,192.41,1357.0
2024-08-16 13:25:00,192.41,192.56,192.41,192.53,16699.0,192.41,192.56,192.41,192.53,16699.0
2024-08-16 13:30:00,192.62,192.68,192.58,192.58,4428.0,192.62,192.68,192.58,192.58,4428.0
2024-08-16 13:35:00,192.58,192.74,192.58,192.7,1070.0,192.58,192.74,192.58,192.7,1070.0
2024-08-16 13:40:00,192.8,192.8,192.79,192.8,400.0,192.8,192.8,192.79,192.8,400.0
2024-08-16 13:45:00,192.86,192.86,192.73,192.73,2465.0,192.86,192.86,192.73,192.73,2465.0
2024-08-16 13:50:00,192.82,192.82,192.68,192.8,1000.0,192.82,192.82,192.68,192.8,1000.0
2024-08-16 13:55:00,192.8,192.84,192.78,192.84,3234.0,192.8,192.84,192.78,192.84,3234.0
2024-08-16 14:00:00,192.84,192.84,192.81,192.83,600.0,192.84,192.84,192.81,192.83,600.0
2024-08-16 14:05:00,192.83,192.83,192.35,192.35,2578.0,192.83,192.83,192.35,192.35,2578.0
2024-08-16 14:10:00,192.44,192.45,192.35,192.45,500.0,192.44,192.45,192.35,192.45,500.0
2024-08-16 14:15:00,192.42,192.61,192.42,192.61,803.0,192.42,192.61,192.42,192.61,803.0
2024-08-16 14:20:00,192.61,192.61,192.41,192.51,1418.0,192.61,192.61,192.41,192.51,1418.0
2024-08-16 14:25:00,192.53,192.57,192.44,192.56,1123.0,192.53,192.57,192.44,192.56,1123.0
2024-08-16 14:30:00,192.64,192.83,192.58,192.82,4110.0,192.64,192.83,192.58,192.82,4110.0
2024-08-16 14:35:00,192.9,193.22,192.89,193.1,2413.0,192.9,193.22,192.89,193.1,2413.0
2024-08-16 14:40:00,193.1,193.14,192.95,192.97,2900.0,193.1,193.14,192.95,192.97,2900.0
2024-08-16 14:45:00,192.99,193.07,192.98,192.98,1851.0,192.99,193.07,192.98,192.98,1851.0
2024-08-16 14:50:00,192.98,193.07,192.98,193.07,800.0,192.98,193.07,192.98,193.07,800.0
2024-08-16 14:55:00,193.05,193.05,192.95,193.02,1400.0,193.05,193.05,192.95,193.02,1400.0
2024-08-16 15:00:00,193.03,193.03,192.78,192.78,1217.0,193.03,193.03,192.78,192.78,1217.0
2024-08-16 15:05:00,192.78,193.24,192.76,193.24,2898.0,192.78,193.24,192.76,193.24,2898.0
2024-08-16 15:10:00,193.35,193.35,193.2,193.21,900.0,193.35,193.35,193.2,193.21,900.0
2024-08-16 15:15:00,193.29,193.29,192.81,192.81,26762.0,193.29,193.29,192.81,192.81,26762.0
2024-08-16 15:20:00,192.9,192.98,192.77,192.96,35541.0,192.9,192.98,192.77,192.96,35541.0
2024-08-16 15:25:00,192.8,192.8,192.55,192.55,1108.0,192.8,192.8,192.55,192.55,1108.0
2024-08-16 15:30:00,192.51,192.77,192.44,192.69,2605.0,192.51,192.77,192.44,192.69,2605.0
2024-08-16 15:35:00,192.73,192.89,192.72,192.89,3199.0,192.73,192.89,192.72,192.89,3199.0
2024-08-16 15:40:00,192.9,193.03,192.63,192.63,21379.0,192.9,193.03,192.63,192.63,21379.0
2024-08-16 15:45:00,192.68,192.68,192.39,192.52,6428.0,192.68,192.68,192.39,192.52,6428.0
2024-08-16 15:50:00,192.44,192.69,192.42,192.66,8418.0,192.44,192.69,192.42,192.66,8418.0
2024-08-16 15:55:00,192.61,192.68,192.1,192.59,38650.0,192.61,192.68,192.1,192.59,38650.0
2024-08-19 09:30:00,193.11,193.5,192.51,193.28,7791.0,193.11,193.5,192.51,193.28,7791.0
2024-08-19 09:35:00,193.1,193.3,193.0,193.0,1300.0,193.1,193.3,193.0,193.0,1300.0
2024-08-19 09:40:00,193.23,193.28,192.99,193.28,1500.0,193.23,193.28,192.99,193.28,1500.0
2024-08-19 09:45:00,193.28,193.57,193.02,193.57,2872.0,193.28,193.57,193.02,193.57,2872.0
2024-08-19 09:50:00,193.42,193.64,193.33,193.41,1618.0,193.42,193.64,193.33,193.41,1618.0
2024-08-19 09:55:00,193.22,193.7,193.07,193.13,1645.0,193.22,193.7,193.07,193.13,1645.0
2024-08-19 10:00:00,193.58,193.59,193.06,193.31,902.0,193.58,193.59,193.06,193.31,902.0
2024-08-19 10:05:00,193.03,193.47,193.03,193.47,1500.0,193.03,193.47,193.03,193.47,1500.0
2024-08-19 10:10:00,193.61,193.75,193.41,193.46,1517.0,193.61,193.75,193.41,193.46,1517.0
2024-08-19 10:15:00,193.41,193.43,192.54,192.54,2540.0,193.41,193.43,192.54,192.54,2540.0
2024-08-19 10:20:00,192.63,193.18,192.62,193.06,1776.0,192.63,193.18,192.62,193.06,1776.0
2024-08-19 10:25:00,193.27,193.32,192.85,193.31,1000.0,193.27,193.32,192.85,193.31,1000.0
2024-08-19 10:30:00,193.57,193.57,193.26,193.5,1005.0,193.57,193.57,193.26,193.5,1005.0
2024-08-19 10:35:00,193.5,193.67,193.33,193.33,1058.0,193.5,193.67,193.33,193.33,1058.0
2024-08-19 10:40:00,193.19,193.49,193.19,193.3,1562.0,193.19,193.49,193.19,193.3,1562.0
2024-08-19 10:45:00,193.31,193.49,193.31,193.35,1047.0,193.31,193.49,193.31,193.35,1047.0
2024-08-19 10:50:00,193.52,193.69,193.51,193.69,900.0,193.52,193.69,193.51,193.69,900.0
2024-08-19 10:55:00,193.53,193.73,193.52,193.59,500.0,193.53,193.73,193.52,193.59,500.0
2024-08-19 11:00:00,193.59,193.59,193.54,193.54,512.0,193.59,193.59,193.54,193.54,512.0
2024-08-19 11:05:00,193.67,193.67,193.64,193.64,400.0,193.67,193.67,193.64,193.64,400.0
2024-08-19 11:10:00,193.55,193.64,193.55,193.64,500.0,193.55,193.64,193.55,193.64,500.0
2024-08-19 11:15:00,193.71,193.78,193.71,193.78,1251.0,193.71,193.78,193.71,193.78,1251.0
2024-08-19 11:20:00,193.78,193.8,193.69,193.78,641.0,193.78,193.8,193.69,193.78,641.0
2024-08-19 11:25:00,193.76,193.83,193.74,193.74,306.0,193.76,193.83,193.74,193.74,306.0
2024-08-19 11:30:00,193.67,193.71,193.67,193.67,1800.0,193.67,193.71,193.67,193.67,1800.0
2024-08-19 11:35:00,193.67,193.73,193.53,193.65,1536.0,193.67,193.73,193.53,193.65,1536.0
2024-08-19 11:40:00,193.66,193.66,193.36,193.45,1606.0,193.66,193.66,193.36,193.45,1606.0
2024-08-19 11:45:00,193.5,193.51,193.49,193.49,435.0,193.5,193.51,193.49,193.49,435.0
2024-08-19 11:50:00,193.38,193.4,193.25,193.25,1561.0,193.38,193.4,193.25,193.25,1561.0
2024-08-19 11:55:00,193.2,193.26,192.97,193.17,2280.0,193.2,193.26,192.97,193.17,2280.0
2024-08-19 12:00:00,193.26,193.26,193.05,193.06,800.0,193.26,193.26,193.05,193.06,800.0
2024-08-19 12:05:00,193.13,193.37,193.08,193.37,919.0,193.13,193.37,193.08,193.37,919.0
2024-08-19 12:10:00,193.34,193.51,193.31,193.5,864.0,193.34,193.51,193.31,193.5,864.0
2024-08-19 12:15:00,193.22,193.45,193.22,193.39,700.0,193.22,193.45,193.22,193.39,700.0
2024-08-19 12:20:00,193.41,193.41,193.25,193.41,600.0,193.41,193.41,193.25,193.41,600.0
2024-08-19 12:25:00,193.28,193.33,193.28,193.33,428.0,193.28,193.33,193.28,193.33,428.0
2024-08-19 12:30:00,193.37,193.51,193.26,193.34,643.0,193.37,193.51,193.26,193.34,643.0
2024-08-19 12:35:00,193.44,193.46,193.39,193.39,300.0,193.44,193.46,193.39,193.39,300.0
2024-08-19 12:40:00,193.47,193.47,193.29,193.33,1327.0,193.47,193.47,193.29,193.33,1327.0
2024-08-19 12:45:00,193.31,193.35,193.29,193.34,700.0,193.31,193.35,193.29,193.34,700.0
2024-08-19 12:50:00,193.34,193.53,193.23,193.52,1300.0,193.34,193.53,193.23,193.52,1300.0
2024-08-19 12:55:00,193.51,193.6,193.46,193.46,400.0,193.51,193.6,193.46,193.46,400.0
2024-08-19 13:00:00,193.49,193.56,193.46,193.46,923.0,193.49,193.56,193.46,193.46,923.0
2024-08-19 13:05:00,193.56,193.58,193.47,193.47,1475.0,193.56,193.58,193.47,193.47,1475.0
2024-08-19 13:10:00,193.54,193.64,193.53,193.61,2672.0,193.54,193.64,193.53,193.61,2672.0
2024-08-19 13:15:00,193.57,193.68,193.53,193.53,2010.0,193.57,193.68,193.53,193.53,2010.0
2024-08-19 13:20:00,193.55,193.55,193.26,193.37,1257.0,193.55,193.55,193.26,193.37,1257.0
2024-08-19 13:25:00,193.37,193.37,193.27,193.31,600.0,193.37,193.37,193.27,193.31,600.0
2024-08-19 13:30:00,193.25,193.35,193.25,193.35,300.0,193.25,193.35,193.25,193.35,300.0
2024-08-19 13:35:00,193.24,193.48,193.14,193.23,2731.0,193.24,193.48,193.14,193.23,2731.0
2024-08-19 13:40:00,193.52,193.52,193.42,193.42,436.0,193.52,193.52,193.42,193.42,436.0
2024-08-19 13:45:00,193.31,193.49,193.31,193.49,334.0,193.31,193.49,193.31,193.49,334.0
2024-08-19 13:50:00,193.39,193.55,193.39,193.48,1200.0,193.39,193.55,193.39,193.48,1200.0
2024-08-19 13:55:00,193.55,193.6,193.39,193.47,2153.0,193.55,193.6,193.39,193.47,2153.0
2024-08-19 14:00:00,193.6,193.67,193.52,193.61,945.0,193.6,193.67,193.52,193.61,945.0
2024-08-19 14:05:00,193.53,193.53,193.44,193.45,216.0,193.53,193.53,193.44,193.45,216.0
2024-08-19 14:10:00,193.65,193.65,193.45,193.55,700.0,193.65,193.65,193.45,193.55,700.0
2024-08-19 14:15:00,193.5,193.5,193.42,193.47,600.0,193.5,193.5,193.42,193.47,600.0
2024-08-19 14:20:00,193.47,193.6,193.35,193.6,1900.0,193.47,193.6,193.35,193.6,1900.0
2024-08-19 14:25:00,193.6,193.64,193.36,193.52,4191.0,193.6,193.64,193.36,193.52,4191.0
2024-08-19 14:30:00,193.54,193.67,193.44,193.58,2000.0,193.54,193.67,193.44,193.58,2000.0
2024-08-19 14:35:00,193.48,193.48,193.36,193.48,1327.0,193.48,193.48,193.36,193.48,1327.0
2024-08-19 14:40:00,193.46,193.69,193.37,193.61,1800.0,193.46,193.69,193.37,193.61,1800.0
2024-08-19 14:45:00,193.61,193.62,193.56,193.62,900.0,193.61,193.62,193.56,193.62,900.0
2024-08-19 14:50:00,193.62,193.64,193.51,193.6,2447.0,193.62,193.64,193.51,193.6,2447.0
2024-08-19 14:55:00,193.55,193.62,193.46,193.55,1695.0,193.55,193.62,193.46,193.55,1695.0
2024-08-19 15:00:00,193.53,193.69,193.53,193.61,52016.0,193.53,193.69,193.53,193.61,52016.0
2024-08-19 15:05:00,193.62,193.7,193.53,193.69,3525.0,193.62,193.7,193.53,193.69,3525.0
2024-08-19 15:10:00,193.69,193.7,193.16,193.25,9571.0,193.69,193.7,193.16,193.25,9571.0
2024-08-19 15:15:00,193.36,193.66,193.35,193.61,3253.0,193.36,193.66,193.35,193.61,3253.0
2024-08-19 15:20:00,193.53,193.53,193.38,193.41,1200.0,193.53,193.53,193.38,193.41,1200.0
2024-08-19 15:25:00,193.52,193.52,193.25,193.25,783.0,193.52,193.52,193.25,193.25,783.0
2024-08-19 15:30:00,193.34,193.35,193.0,193.05,2202.0,193.34,193.35,193.0,193.05,2202.0
2024-08-19 15:35:00,192.98,193.65,192.98,193.56,74360.0,192.98,193.65,192.98,193.56,74360.0
2024-08-19 15:40:00,193.56,193.66,193.49,193.62,21683.0,193.56,193.66,193.49,193.62,21683.0
2024-08-19 15:45:00,193.56,193.56,193.4,193.42,12855.0,193.56,193.56,193.4,193.42,12855.0
2024-08-19 15:50:00,193.49,193.68,193.27,193.68,7989.0,193.49,193.68,193.27,193.68,7989.0
2024-08-19 15:55:00,193.77,194.37,193.54,194.15,51417.0,193.77,194.37,193.54,194.15,51417.0
2024-08-20 09:30:00,194.11,194.32,193.76,193.94,10223.0,194.11,194.32,193.76,193.94,10223.0
2024-08-20 09:35:00,194.01,194.08,193.6,193.6,5785.0,194.01,194.08,193.6,193.6,5785.0
2024-08-20 09:40:00,194.19,194.28,193.51,194.06,4045.0,194.19,194.28,193.51,194.06,4045.0
2024-08-20 09:45:00,194.04,194.07,193.73,194.0,1298.0,194.04,194.07,193.73,194.0,1298.0
2024-08-20 09:50:00,193.77,194.0,193.51,193.84,2045.0,193.77,194.0,193.51,193.84,2045.0
2024-08-20 09:55:00,193.84,193.85,193.45,193.69,1024.0,193.84,193.85,193.45,193.69,1024.0
2024-08-20 10:00:00,193.69,194.24,193.68,193.7,6183.0,193.69,194.24,193.68,193.7,6183.0
2024-08-20 10:05:00,193.87,194.01,193.7,193.7,964.0,193.87,194.01,193.7,193.7,964.0
2024-08-20 10:10:00,193.74,193.74,193.42,193.42,405.0,193.74,193.74,193.42,193.42,405.0
2024-08-20 10:15:00,193.38,193.38,192.79,193.05,4191.0,193.38,193.38,192.79,193.05,4191.0
2024-08-20 10:20:00,193.18,193.3,193.08,193.3,700.0,193.18,193.3,193.08,193.3,700.0
2024-08-20 10:25:00,193.18,193.37,193.17,193.37,929.0,193.18,193.37,193.17,193.37,929.0
2024-08-20 10:30:00,193.27,193.34,193.22,193.23,592.0,193.27,193.34,193.22,193.23,592.0
2024-08-20 10:35:00,193.24,193.24,193.07,193.07,422.0,193.24,193.24,193.07,193.07,422.0
2024-08-20 10:40:00,193.2,193.33,192.73,192.91,935.0,193.2,193.33,192.73,192.91,935.0
2024-08-20 10:45:00,193.06,193.31,192.93,193.15,5392.0,193.06,193.31,192.93,193.15,5392.0
2024-08-20 10:50:00,192.99,193.27,192.86,193.27,1565.0,192.99,193.27,192.86,193.27,1565.0
2024-08-20 10:55:00,193.14,193.17,193.03,193.03,841.0,193.14,193.17,193.03,193.03,841.0
2024-08-20 11:00:00,193.02,193.08,193.02,193.07,300.0,193.02,193.08,193.02,193.07,300.0
2024-08-20 11:05:00,193.08,193.93,193.07,193.82,7350.0,193.08,193.93,193.07,193.82,7350.0
2024-08-20 11:10:00,193.97,194.1,193.85,193.88,1836.0,193.97,194.1,193.85,193.88,1836.0
2024-08-20 11:15:00,193.73,193.93,193.73,193.93,830.0,193.73,193.93,193.73,193.93,830.0
2024-08-20 11:20:00,193.91,194.11,193.91,194.03,1500.0,193.91,194.11,193.91,194.03,1500.0
2024-08-20 11:25:00,194.09,194.13,193.93,193.98,5791.0,194.09,194.13,193.93,193.98,5791.0
2024-08-20 11:30:00,193.96,194.05,193.96,194.05,558.0,193.96,194.05,193.96,194.05,558.0
2024-08-20 11:35:00,194.15,194.17,194.15,194.17,300.0,194.15,194.17,194.15,194.17,300.0
2024-08-20 11:40:00,194.1,194.25,193.98,194.09,2118.0,194.1,194.25,193.98,194.09,2118.0
2024-08-20 11:45:00,194.08,194.08,194.0,194.0,200.0,194.08,194.08,194.0,194.0,200.0
2024-08-20 11:50:00,193.96,194.06,193.83,193.83,2200.0,193.96,194.06,193.83,193.83,2200.0
2024-08-20 11:55:00,194.05,194.19,194.04,194.11,1423.0,194.05,194.19,194.04,194.11,1423.0
2024-08-20 12:00:00,194.05,194.07,193.98,194.07,713.0,194.05,194.07,193.98,194.07,713.0
2024-08-20 12:05:00,194.06,194.06,194.06,194.06,100.0,194.06,194.06,194.06,194.06,100.0
2024-08-20 12:10:00,194.06,194.06,194.06,194.06,0.0,194.06,194.06,194.06,194.06,0.0
2024-08-20 12:15:00,193.89,193.89,193.66,193.79,1289.0,193.89,193.89,193.66,193.79,1289.0
2024-08-20 12:20:00,193.81,193.88,193.81,193.88,400.0,193.81,193.88,193.81,193.88,400.0
2024-08-20 12:25:00,193.77,193.8,193.71,193.8,500.0,193.77,193.8,193.71,193.8,500.0
2024-08-20 12:30:00,193.8,193.8,193.79,193.79,376.0,193.8,193.8,193.79,193.79,376.0
2024-08-20 12:35:00,193.7,193.7,193.62,193.67,792.0,193.7,193.7,193.62,193.67,792.0
2024-08-20 12:40:00,193.67,193.67,193.57,193.57,300.0,193.67,193.67,193.57,193.57,300.0
2024-08-20 12:45:00,193.65,193.77,193.56,193.72,1346.0,193.65,193.77,193.56,193.72,1346.0
2024-08-20 12:50:00,193.8,193.8,193.6,193.6,2833.0,193.8,193.8,193.6,193.6,2833.0
2024-08-20 12:55:00,193.64,193.74,193.35,193.35,4111.0,193.64,193.74,193.35,193.35,4111.0
2024-08-20 13:00:00,193.34,193.34,193.08,193.13,1100.0,193.34,193.34,193.08,193.13,1100.0
2024-08-20 13:05:00,193.15,193.16,192.99,193.0,631.0,193.15,193.16,192.99,193.0,631.0
2024-08-20 13:10:00,193.13,193.28,193.01,193.28,603.0,193.13,193.28,193.01,193.28,603.0
2024-08-20 13:15:00,193.14,193.14,193.01,193.03,800.0,193.14,193.14,193.01,193.03,800.0
2024-08-20 13:20:00,192.98,193.24,192.98,193.0,1419.0,192.98,193.24,192.98,193.0,1419.0
2024-08-20 13:25:00,193.09,193.31,193.02,193.31,1717.0,193.09,193.31,193.02,193.31,1717.0
2024-08-20 13:30:00,193.23,193.31,193.2,193.21,300.0,193.23,193.31,193.2,193.21,300.0
2024-08-20 13:35:00,193.3,193.36,193.1,193.33,2900.0,193.3,193.36,193.1,193.33,2900.0
2024-08-20 13:40:00,193.21,193.4,193.21,193.4,700.0,193.21,193.4,193.21,193.4,700.0
2024-08-20 13:45:00,193.5,193.71,193.5,193.7,423.0,193.5,193.71,193.5,193.7,423.0
2024-08-20 13:50:00,193.71,193.71,193.56,193.56,701.0,193.71,193.71,193.56,193.56,701.0
2024-08-20 13:55:00,193.55,193.62,193.53,193.61,425.0,193.55,193.62,193.53,193.61,425.0
2024-08-20 14:00:00,193.69,193.69,193.5,193.5,1504.0,193.69,193.69,193.5,193.5,1504.0
2024-08-20 14:05:00,193.72,193.72,193.6,193.61,666.0,193.72,193.72,193.6,193.61,666.0
2024-08-20 14:10:00,193.72,193.9,193.72,193.9,1600.0,193.72,193.9,193.72,193.9,1600.0
2024-08-20 14:15:00,193.82,193.94,193.81,193.94,700.0,193.82,193.94,193.81,193.94,700.0
2024-08-20 14:20:00,193.96,194.04,193.87,193.93,1261.0,193.96,194.04,193.87,193.93,1261.0
2024-08-20 14:25:00,193.88,193.99,193.84,193.84,603.0,193.88,193.99,193.84,193.84,603.0
2024-08-20 14:30:00,193.84,194.11,193.84,194.03,2386.0,193.84,194.11,193.84,194.03,2386.0
2024-08-20 14:35:00,194.03,194.03,193.83,193.83,1500.0,194.03,194.03,193.83,193.83,1500.0
2024-08-20 14:40:00,193.96,194.05,193.82,194.05,922.0,193.96,194.05,193.82,194.05,922.0
2024-08-20 14:45:00,193.84,193.9,193.69,193.69,608.0,193.84,193.9,193.69,193.69,608.0
2024-08-20 14:50:00,193.86,193.97,193.8,193.88,939.0,193.86,193.97,193.8,193.88,939.0
2024-08-20 14:55:00,193.86,194.01,193.84,193.93,4016.0,193.86,194.01,193.84,193.93,4016.0
2024-08-20 15:00:00,193.9,194.05,193.88,194.02,3844.0,193.9,194.05,193.88,194.02,3844.0
2024-08-20 15:05:00,193.97,194.14,193.92,193.94,2796.0,193.97,194.14,193.92,193.94,2796.0
2024-08-20 15:10:00,194.05,194.05,193.83,193.92,4106.0,194.05,194.05,193.83,193.92,4106.0
2024-08-20 15:15:00,193.86,193.86,193.63,193.69,1631.0,193.86,193.86,193.63,193.69,1631.0
2024-08-20 15:20:00,193.71,193.82,193.63,193.63,7217.0,193.71,193.82,193.63,193.63,7217.0
2024-08-20 15:25:00,193.83,193.83,193.29,193.29,2100.0,193.83,193.83,193.29,193.29,2100.0
2024-08-20 15:30:00,193.4,193.51,193.21,193.5,3362.0,193.4,193.51,193.21,193.5,3362.0
2024-08-20 15:35:00,193.42,193.8,193.42,193.6,3837.0,193.42,193.8,193.42,193.6,3837.0
2024-08-20 15:40:00,193.64,193.78,193.54,193.6,2405.0,193.64,193.78,193.54,193.6,2405.0
2024-08-20 15:45:00,193.58,193.58,193.37,193.39,2440.0,193.58,193.58,193.37,193.39,2440.0
2024-08-20 15:50:00,193.44,193.78,193.29,193.62,5020.0,193.44,193.78,193.29,193.62,5020.0
2024-08-20 15:55:00,193.53,193.75,193.42,193.54,18103.0,193.53,193.75,193.42,193.54,18103.0
2024-08-21 09:30:00,194.1,194.53,194.0,194.53,5773.0,194.1,194.53,194.0,194.53,5773.0
2024-08-21 09:35:00,194.56,195.94,194.56,195.94,6984.0,194.56,195.94,194.56,195.94,6984.0
2024-08-21 09:40:00,195.99,197.16,195.6,197.16,7757.0,195.99,197.16,195.6,197.16,7757.0
2024-08-21 09:45:00,196.86,197.51,196.7,197.51,12425.0,196.86,197.51,196.7,197.51,12425.0
2024-08-21 09:50:00,197.34,198.0,197.21,197.99,20117.0,197.34,198.0,197.21,197.99,20117.0
2024-08-21 09:55:00,197.94,198.84,197.91,197.98,18204.0,197.94,198.84,197.91,197.98,18204.0
2024-08-21 10:00:00,198.02,198.35,197.62,197.93,18274.0,198.02,198.35,197.62,197.93,18274.0
2024-08-21 10:05:00,197.89,198.13,197.07,197.57,6599.0,197.89,198.13,197.07,197.57,6599.0
2024-08-21 10:10:00,197.39,198.05,197.3,197.88,15031.0,197.39,198.05,197.3,197.88,15031.0
2024-08-21 10:15:00,197.95,198.28,197.68,198.27,20799.0,197.95,198.28,197.68,198.27,20799.0
2024-08-21 10:20:00,198.31,198.63,198.12,198.62,28419.0,198.31,198.63,198.12,198.62,28419.0
2024-08-21 10:25:00,198.56,198.63,197.92,198.0,11768.0,198.56,198.63,197.92,198.0,11768.0
2024-08-21 10:30:00,198.08,198.52,198.08,198.41,7043.0,198.08,198.52,198.08,198.41,7043.0
2024-08-21 10:35:00,198.26,198.56,198.03,198.37,3185.0,198.26,198.56,198.03,198.37,3185.0
2024-08-21 10:40:00,198.46,198.94,198.19,198.88,5831.0,198.46,198.94,198.19,198.88,5831.0
2024-08-21 10:45:00,198.88,198.98,198.03,198.03,5971.0,198.88,198.98,198.03,198.03,5971.0
2024-08-21 10:50:00,198.31,198.31,197.89,197.98,5050.0,198.31,198.31,197.89,197.98,5050.0
2024-08-21 10:55:00,197.95,198.2,197.95,198.16,1314.0,197.95,198.2,197.95,198.16,1314.0
2024-08-21 11:00:00,198.02,198.3,197.91,198.18,2400.0,198.02,198.3,197.91,198.18,2400.0
2024-08-21 11:05:00,198.07,198.38,198.07,198.38,1400.0,198.07,198.38,198.07,198.38,1400.0
2024-08-21 11:10:00,198.47,198.64,198.42,198.52,3115.0,198.47,198.64,198.42,198.52,3115.0
2024-08-21 11:15:00,198.52,198.72,198.52,198.67,2622.0,198.52,198.72,198.52,198.67,2622.0
2024-08-21 11:20:00,198.65,198.67,198.48,198.66,1590.0,198.65,198.67,198.48,198.66,1590.0
2024-08-21 11:25:00,198.77,198.78,198.51,198.51,1378.0,198.77,198.78,198.51,198.51,1378.0
2024-08-21 11:30:00,198.44,198.46,198.25,198.44,5889.0,198.44,198.46,198.25,198.44,5889.0
2024-08-21 11:35:00,198.51,198.8,198.44,198.8,5606.0,198.51,198.8,198.44,198.8,5606.0
2024-08-21 11:40:00,198.69,198.72,198.58,198.66,1418.0,198.69,198.72,198.58,198.66,1418.0
2024-08-21 11:45:00,198.67,198.68,198.35,198.35,2300.0,198.67,198.68,198.35,198.35,2300.0
2024-08-21 11:50:00,198.2,198.2,198.06,198.15,2730.0,198.2,198.2,198.06,198.15,2730.0
2024-08-21 11:55:00,198.09,198.18,198.04,198.04,526.0,198.09,198.18,198.04,198.04,526.0
2024-08-21 12:00:00,198.09,198.1,197.79,197.93,2752.0,198.09,198.1,197.79,197.93,2752.0
2024-08-21 12:05:00,197.91,198.15,197.81,198.15,3315.0,197.91,198.15,197.81,198.15,3315.0
2024-08-21 12:10:00,198.15,198.22,197.98,198.14,2611.0,198.15,198.22,197.98,198.14,2611.0
2024-08-21 12:15:00,198.22,198.53,198.21,198.53,2783.0,198.22,198.53,198.21,198.53,2783.0
2024-08-21 12:20:00,198.71,198.79,198.61,198.74,2239.0,198.71,198.79,198.61,198.74,2239.0
2024-08-21 12:25:00,198.7,198.79,198.59,198.68,4352.0,198.7,198.79,198.59,198.68,4352.0
2024-08-21 12:30:00,198.66,198.8,198.54,198.8,2951.0,198.66,198.8,198.54,198.8,2951.0
2024-08-21 12:35:00,198.8,198.8,198.68,198.74,1134.0,198.8,198.8,198.68,198.74,1134.0
2024-08-21 12:40:00,198.73,198.97,198.68,198.97,4103.0,198.73,198.97,198.68,198.97,4103.0
2024-08-21 12:45:00,198.93,199.17,198.9,199.06,5661.0,198.93,199.17,198.9,199.06,5661.0
2024-08-21 12:50:00,199.15,199.15,198.93,199.14,3451.0,199.15,199.15,198.93,199.14,3451.0
2024-08-21 12:55:00,199.15,199.35,199.05,199.34,1824.0,199.15,199.35,199.05,199.34,1824.0
2024-08-21 13:00:00,199.34,199.42,199.28,199.4,2966.0,199.34,199.42,199.28,199.4,2966.0
2024-08-21 13:05:00,199.4,199.62,199.34,199.58,4689.0,199.4,199.62,199.34,199.58,4689.0
2024-08-21 13:10:00,199.7,199.91,199.53,199.82,6705.0,199.7,199.91,199.53,199.82,6705.0
2024-08-21 13:15:00,199.82,199.97,199.8,199.97,7065.0,199.82,199.97,199.8,199.97,7065.0
2024-08-21 13:20:00,199.98,200.14,199.98,200.1,10550.0,199.98,200.14,199.98,200.1,10550.0
2024-08-21 13:25:00,200.11,200.39,200.05,200.14,15051.0,200.11,200.39,200.05,200.14,15051.0
2024-08-21 13:30:00,200.08,200.21,200.07,200.09,1807.0,200.08,200.21,200.07,200.09,1807.0
2024-08-21 13:35:00,200.17,200.65,200.07,200.53,9982.0,200.17,200.65,200.07,200.53,9982.0
2024-08-21 13:40:00,200.53,200.54,200.29,200.42,6583.0,200.53,200.54,200.29,200.42,6583.0
2024-08-21 13:45:00,200.43,200.65,200.33,200.58,7418.0,200.43,200.65,200.33,200.58,7418.0
2024-08-21 13:50:00,200.6,200.65,200.49,200.64,3755.0,200.6,200.65,200.49,200.64,3755.0
2024-08-21 13:55:00,200.64,200.73,200.5,200.58,2745.0,200.64,200.73,200.5,200.58,2745.0
2024-08-21 14:00:00,200.43,200.88,200.43,200.82,4001.0,200.43,200.88,200.43,200.82,4001.0
2024-08-21 14:05:00,200.71,200.9,200.65,200.72,4641.0,200.71,200.9,200.65,200.72,4641.0
2024-08-21 14:10:00,200.71,200.78,200.55,200.62,1740.0,200.71,200.78,200.55,200.62,1740.0
2024-08-21 14:15:00,200.63,200.9,200.63,200.67,3310.0,200.63,200.9,200.63,200.67,3310.0
2024-08-21 14:20:00,200.78,200.92,200.72,200.92,2221.0,200.78,200.92,200.72,200.92,2221.0
2024-08-21 14:25:00,200.85,200.99,200.83,200.99,2493.0,200.85,200.99,200.83,200.99,2493.0
2024-08-21 14:30:00,201.0,201.08,200.54,200.55,9373.0,201.0,201.08,200.54,200.55,9373.0
2024-08-21 14:35:00,200.55,200.64,200.25,200.25,6141.0,200.55,200.64,200.25,200.25,6141.0
2024-08-21 14:40:00,200.23,200.28,200.05,200.1,4961.0,200.23,200.28,200.05,200.1,4961.0
2024-08-21 14:45:00,200.1,200.15,199.86,200.01,7612.0,200.1,200.15,199.86,200.01,7612.0
2024-08-21 14:50:00,199.99,200.13,199.58,199.58,8361.0,199.99,200.13,199.58,199.58,8361.0
2024-08-21 14:55:00,199.54,199.82,199.54,199.77,2698.0,199.54,199.82,199.54,199.77,2698.0
2024-08-21 15:00:00,199.64,200.19,199.57,200.02,6658.0,199.64,200.19,199.57,200.02,6658.0
2024-08-21 15:05:00,199.91,200.15,199.88,200.09,4880.0,199.91,200.15,199.88,200.09,4880.0
2024-08-21 15:10:00,199.95,200.15,199.94,200.15,5701.0,199.95,200.15,199.94,200.15,5701.0
2024-08-21 15:15:00,199.95,200.01,199.78,199.94,14906.0,199.95,200.01,199.78,199.94,14906.0
2024-08-21 15:20:00,199.87,200.01,199.76,200.0,8140.0,199.87,200.01,199.76,200.0,8140.0
2024-08-21 15:25:00,200.02,200.54,200.02,200.51,5056.0,200.02,200.54,200.02,200.51,5056.0
2024-08-21 15:30:00,200.5,200.57,200.37,200.52,9137.0,200.5,200.57,200.37,200.52,9137.0
2024-08-21 15:35:00,200.58,200.59,200.35,200.5,14377.0,200.58,200.59,200.35,200.5,14377.0
2024-08-21 15:40:00,200.59,200.82,200.45,200.68,16673.0,200.59,200.82,200.45,200.68,16673.0
2024-08-21 15:45:00,200.65,201.16,200.62,201.14,20008.0,200.65,201.16,200.62,201.14,20008.0
2024-08-21 15:50:00,201.14,201.68,201.14,201.68,23422.0,201.14,201.68,201.14,201.68,23422.0
2024-08-21 15:55:00,201.7,201.76,201.18,201.25,86092.0,201.7,201.76,201.18,201.25,86092.0
2024-08-22 09:30:00,202.21,202.87,201.44,202.03,15653.0,202.21,202.87,201.44,202.03,15653.0
2024-08-22 09:35:00,202.03,202.19,201.45,201.45,1621.0,202.03,202.19,201.45,201.45,1621.0
2024-08-22 09:40:00,201.44,201.44,201.31,201.33,425.0,201.44,201.44,201.31,201.33,425.0
2024-08-22 09:45:00,201.34,201.34,200.08,200.1,8810.0,201.34,201.34,200.08,200.1,8810.0
2024-08-22 09:50:00,200.18,200.18,199.55,199.87,1301.0,200.18,200.18,199.55,199.87,1301.0
2024-08-22 09:55:00,199.92,200.12,199.92,199.96,1309.0,199.92,200.12,199.92,199.96,1309.0
2024-08-22 10:00:00,200.12,200.12,199.96,200.07,1497.0,200.12,200.12,199.96,200.07,1497.0
2024-08-22 10:05:00,200.08,200.47,199.87,200.47,3734.0,200.08,200.47,199.87,200.47,3734.0
2024-08-22 10:10:00,200.56,200.56,199.98,200.12,7936.0,200.56,200.56,199.98,200.12,7936.0
2024-08-22 10:15:00,200.04,200.29,199.67,199.98,2495.0,200.04,200.29,199.67,199.98,2495.0
2024-08-22 10:20:00,199.97,200.18,199.88,200.0,2793.0,199.97,200.18,199.88,200.0,2793.0
2024-08-22 10:25:00,200.12,200.56,200.12,200.36,9018.0,200.12,200.56,200.12,200.36,9018.0
2024-08-22 10:30:00,200.15,200.15,199.84,200.09,1359.0,200.15,200.15,199.84,200.09,1359.0
2024-08-22 10:35:00,200.34,200.45,200.34,200.45,560.0,200.34,200.45,200.34,200.45,560.0
2024-08-22 10:40:00,200.34,200.49,200.25,200.36,2075.0,200.34,200.49,200.25,200.36,2075.0
2024-08-22 10:45:00,200.4,200.4,200.09,200.09,5108.0,200.4,200.4,200.09,200.09,5108.0
2024-08-22 10:50:00,200.09,200.44,200.09,200.31,1156.0,200.09,200.44,200.09,200.31,1156.0
2024-08-22 10:55:00,200.08,200.37,200.08,200.37,1300.0,200.08,200.37,200.08,200.37,1300.0
2024-08-22 11:00:00,200.44,200.72,200.44,200.5,4618.0,200.44,200.72,200.44,200.5,4618.0
2024-08-22 11:05:00,200.52,200.52,200.04,200.2,4463.0,200.52,200.52,200.04,200.2,4463.0
2024-08-22 11:10:00,200.09,200.22,199.92,199.93,1528.0,200.09,200.22,199.92,199.93,1528.0
2024-08-22 11:15:00,199.8,200.0,199.8,200.0,2503.0,199.8,200.0,199.8,200.0,2503.0
2024-08-22 11:20:00,199.68,199.72,199.46,199.47,3214.0,199.68,199.72,199.46,199.47,3214.0
2024-08-22 11:25:00,199.45,199.47,199.4,199.47,451.0,199.45,199.47,199.4,199.47,451.0
2024-08-22 11:30:00,199.3,199.49,198.72,198.73,2309.0,199.3,199.49,198.72,198.73,2309.0
2024-08-22 11:35:00,198.85,199.14,198.47,198.65,3227.0,198.85,199.14,198.47,198.65,3227.0
2024-08-22 11:40:00,198.4,198.41,197.51,197.51,2727.0,198.4,198.41,197.51,197.51,2727.0
2024-08-22 11:45:00,197.75,198.21,197.75,198.03,9089.0,197.75,198.21,197.75,198.03,9089.0
2024-08-22 11:50:00,198.01,198.01,197.99,197.99,400.0,198.01,198.01,197.99,197.99,400.0
2024-08-22 11:55:00,197.98,198.64,197.84,198.34,8104.0,197.98,198.64,197.84,198.34,8104.0
2024-08-22 12:00:00,198.41,198.69,198.41,198.68,819.0,198.41,198.69,198.41,198.68,819.0
2024-08-22 12:05:00,198.84,198.9,198.64,198.9,1555.0,198.84,198.9,198.64,198.9,1555.0
2024-08-22 12:10:00,199.02,199.05,198.67,198.93,800.0,199.02,199.05,198.67,198.93,800.0
2024-08-22 12:15:00,198.84,199.05,198.71,198.81,2037.0,198.84,199.05,198.71,198.81,2037.0
2024-08-22 12:20:00,198.94,199.48,198.87,199.25,7452.0,198.94,199.48,198.87,199.25,7452.0
2024-08-22 12:25:00,199.34,199.44,199.34,199.41,900.0,199.34,199.44,199.34,199.41,900.0
2024-08-22 12:30:00,199.36,199.54,199.25,199.28,1039.0,199.36,199.54,199.25,199.28,1039.0
2024-08-22 12:35:00,199.28,199.42,199.16,199.35,1597.0,199.28,199.42,199.16,199.35,1597.0
2024-08-22 12:40:00,199.44,199.44,199.33,199.34,665.0,199.44,199.44,199.33,199.34,665.0
2024-08-22 12:45:00,199.33,199.42,199.17,199.26,1793.0,199.33,199.42,199.17,199.26,1793.0
2024-08-22 12:50:00,199.16,199.17,198.87,198.94,2765.0,199.16,199.17,198.87,198.94,2765.0
2024-08-22 12:55:00,198.83,198.88,198.58,198.77,1850.0,198.83,198.88,198.58,198.77,1850.0
2024-08-22 13:00:00,198.74,198.74,198.55,198.67,800.0,198.74,198.74,198.55,198.67,800.0
2024-08-22 13:05:00,198.66,198.71,198.54,198.54,300.0,198.66,198.71,198.54,198.54,300.0
2024-08-22 13:10:00,198.87,198.87,198.46,198.46,657.0,198.87,198.87,198.46,198.46,657.0
2024-08-22 13:15:00,198.42,198.74,198.42,198.56,1800.0,198.42,198.74,198.42,198.56,1800.0
2024-08-22 13:20:00,198.89,198.89,198.78,198.78,300.0,198.89,198.89,198.78,198.78,300.0
2024-08-22 13:25:00,198.89,198.89,198.67,198.67,1611.0,198.89,198.89,198.67,198.67,1611.0
2024-08-22 13:30:00,198.73,198.73,198.43,198.57,1309.0,198.73,198.73,198.43,198.57,1309.0
2024-08-22 13:35:00,198.65,198.65,198.63,198.63,200.0,198.65,198.65,198.63,198.63,200.0
2024-08-22 13:40:00,198.63,198.85,198.57,198.65,853.0,198.63,198.85,198.57,198.65,853.0
2024-08-22 13:45:00,198.52,198.72,198.37,198.37,1600.0,198.52,198.72,198.37,198.37,1600.0
2024-08-22 13:50:00,198.41,198.41,198.25,198.27,827.0,198.41,198.41,198.25,198.27,827.0
2024-08-22 13:55:00,198.25,198.26,198.13,198.26,1520.0,198.25,198.26,198.13,198.26,1520.0
2024-08-22 14:00:00,198.25,198.32,198.24,198.24,500.0,198.25,198.32,198.24,198.24,500.0
2024-08-22 14:05:00,198.24,198.49,198.2,198.34,3225.0,198.24,198.49,198.2,198.34,3225.0
2024-08-22 14:10:00,198.38,198.47,198.34,198.47,500.0,198.38,198.47,198.34,198.47,500.0
2024-08-22 14:15:00,198.65,198.7,198.56,198.64,2184.0,198.65,198.7,198.56,198.64,2184.0
2024-08-22 14:20:00,198.64,198.64,198.54,198.6,1056.0,198.64,198.64,198.54,198.6,1056.0
2024-08-22 14:25:00,198.53,198.58,198.48,198.56,1216.0,198.53,198.58,198.48,198.56,1216.0
2024-08-22 14:30:00,198.45,198.56,198.45,198.55,1207.0,198.45,198.56,198.45,198.55,1207.0
2024-08-22 14:35:00,198.55,198.64,198.52,198.63,768.0,198.55,198.64,198.52,198.63,768.0
2024-08-22 14:40:00,198.62,198.77,198.52,198.56,5977.0,198.62,198.77,198.52,198.56,5977.0
2024-08-22 14:45:00,198.58,198.59,198.37,198.41,600.0,198.58,198.59,198.37,198.41,600.0
2024-08-22 14:50:00,198.37,198.41,198.27,198.31,962.0,198.37,198.41,198.27,198.31,962.0
2024-08-22 14:55:00,198.27,198.42,198.14,198.14,2836.0,198.27,198.42,198.14,198.14,2836.0
2024-08-22 15:00:00,198.15,198.27,198.1,198.23,1400.0,198.15,198.27,198.1,198.23,1400.0
2024-08-22 15:05:00,198.22,198.22,198.03,198.09,6828.0,198.22,198.22,198.03,198.09,6828.0
2024-08-22 15:10:00,198.11,198.19,198.06,198.18,3484.0,198.11,198.19,198.06,198.18,3484.0
2024-08-22 15:15:00,198.18,198.4,198.09,198.13,8467.0,198.18,198.4,198.09,198.13,8467.0
2024-08-22 15:20:00,198.16,198.16,197.77,197.86,6034.0,198.16,198.16,197.77,197.86,6034.0
2024-08-22 15:25:00,197.69,197.96,197.66,197.74,16317.0,197.69,197.96,197.66,197.74,16317.0
2024-08-22 15:30:00,197.97,198.16,197.86,197.92,2128.0,197.97,198.16,197.86,197.92,2128.0
2024-08-22 15:35:00,197.84,198.13,197.84,197.91,2634.0,197.84,198.13,197.84,197.91,2634.0
2024-08-22 15:40:00,197.85,197.95,197.52,197.52,4794.0,197.85,197.95,197.52,197.52,4794.0
2024-08-22 15:45:00,197.52,197.69,197.38,197.69,21093.0,197.52,197.69,197.38,197.69,21093.0
2024-08-22 15:50:00,197.66,197.69,197.07,197.14,17462.0,197.66,197.69,197.07,197.14,17462.0
2024-08-22 15:55:00,197.14,197.15,196.71,197.06,53661.0,197.14,197.15,196.71,197.06,53661.0
2024-08-23 09:30:00,198.19,198.44,197.48,197.99,9007.0,198.19,198.44,197.48,197.99,9007.0
2024-08-23 09:35:00,197.99,198.3,197.16,197.64,4116.0,197.99,198.3,197.16,197.64,4116.0
2024-08-23 09:40:00,197.63,197.75,196.63,196.7,3326.0,197.63,197.75,196.63,196.7,3326.0
2024-08-23 09:45:00,196.09,197.7,196.09,197.5,6036.0,196.09,197.7,196.09,197.5,6036.0
2024-08-23 09:50:00,197.48,197.52,196.7,197.07,2654.0,197.48,197.52,196.7,197.07,2654.0
2024-08-23 09:55:00,197.29,197.29,197.21,197.28,903.0,197.29,197.29,197.21,197.28,903.0
2024-08-23 10:00:00,197.28,197.95,196.44,197.8,23535.0,197.28,197.95,196.44,197.8,23535.0
2024-08-23 10:05:00,197.79,197.88,197.23,197.61,5451.0,197.79,197.88,197.23,197.61,5451.0
2024-08-23 10:10:00,197.61,198.09,197.4,197.74,9720.0,197.61,198.09,197.4,197.74,9720.0
2024-08-23 10:15:00,197.66,197.67,196.52,196.7,8114.0,197.66,197.67,196.52,196.7,8114.0
2024-08-23 10:20:00,196.98,198.04,196.87,197.98,13070.0,196.98,198.04,196.87,197.98,13070.0
2024-08-23 10:25:00,198.01,198.02,197.66,197.84,2627.0,198.01,198.02,197.66,197.84,2627.0
2024-08-23 10:30:00,197.92,198.17,197.63,197.97,4695.0,197.92,198.17,197.63,197.97,4695.0
2024-08-23 10:35:00,197.91,197.91,197.58,197.74,1762.0,197.91,197.91,197.58,197.74,1762.0
2024-08-23 10:40:00,197.75,198.47,197.43,198.47,14172.0,197.75,198.47,197.43,198.47,14172.0
2024-08-23 10:45:00,198.48,198.64,197.9,197.91,20183.0,198.48,198.64,197.9,197.91,20183.0
2024-08-23 10:50:00,198.24,198.84,198.09,198.73,5610.0,198.24,198.84,198.09,198.73,5610.0
2024-08-23 10:55:00,198.76,199.16,198.75,199.04,4505.0,198.76,199.16,198.75,199.04,4505.0
2024-08-23 11:00:00,199.25,199.37,199.1,199.3,1302.0,199.25,199.37,199.1,199.3,1302.0
2024-08-23 11:05:00,199.22,199.82,199.22,199.67,2624.0,199.22,199.82,199.22,199.67,2624.0
2024-08-23 11:10:00,199.71,200.17,199.27,199.99,4766.0,199.71,200.17,199.27,199.99,4766.0
2024-08-23 11:15:00,199.99,200.63,199.99,200.45,3115.0,199.99,200.63,199.99,200.45,3115.0
2024-08-23 11:20:00,200.44,200.67,200.35,200.47,3271.0,200.44,200.67,200.35,200.47,3271.0
2024-08-23 11:25:00,200.43,200.62,200.08,200.22,5897.0,200.43,200.62,200.08,200.22,5897.0
2024-08-23 11:30:00,200.21,200.23,199.9,200.1,3446.0,200.21,200.23,199.9,200.1,3446.0
2024-08-23 11:35:00,200.09,200.23,199.97,200.04,1974.0,200.09,200.23,199.97,200.04,1974.0
2024-08-23 11:40:00,200.01,200.28,199.8,199.8,2870.0,200.01,200.28,199.8,199.8,2870.0
2024-08-23 11:45:00,199.74,199.9,199.62,199.88,2700.0,199.74,199.9,199.62,199.88,2700.0
2024-08-23 11:50:00,199.62,199.67,199.35,199.45,5700.0,199.62,199.67,199.35,199.45,5700.0
2024-08-23 11:55:00,199.44,199.59,199.18,199.31,5704.0,199.44,199.59,199.18,199.31,5704.0
2024-08-23 12:00:00,199.31,199.42,199.17,199.37,6058.0,199.31,199.42,199.17,199.37,6058.0
2024-08-23 12:05:00,199.35,199.44,199.17,199.31,4698.0,199.35,199.44,199.17,199.31,4698.0
2024-08-23 12:10:00,199.33,199.41,199.19,199.25,3424.0,199.33,199.41,199.19,199.25,3424.0
2024-08-23 12:15:00,199.12,199.27,199.04,199.08,10085.0,199.12,199.27,199.04,199.08,10085.0
2024-08-23 12:20:00,199.04,199.25,198.99,199.13,11946.0,199.04,199.25,198.99,199.13,11946.0
2024-08-23 12:25:00,199.14,199.31,198.81,199.05,3887.0,199.14,199.31,198.81,199.05,3887.0
2024-08-23 12:30:00,199.05,199.73,199.05,199.73,6454.0,199.05,199.73,199.05,199.73,6454.0
2024-08-23 12:35:00,199.69,199.7,199.59,199.59,1308.0,199.69,199.7,199.59,199.59,1308.0
2024-08-23 12:40:00,199.56,199.57,198.85,199.04,5410.0,199.56,199.57,198.85,199.04,5410.0
2024-08-23 12:45:00,198.95,199.08,198.9,198.95,590.0,198.95,199.08,198.9,198.95,590.0
2024-08-23 12:50:00,199.01,199.31,198.99,199.31,9404.0,199.01,199.31,198.99,199.31,9404.0
2024-08-23 12:55:00,199.47,199.63,199.39,199.47,2151.0,199.47,199.63,199.39,199.47,2151.0
2024-08-23 13:00:00,199.47,199.65,199.46,199.49,3583.0,199.47,199.65,199.46,199.49,3583.0
2024-08-23 13:05:00,199.48,199.6,199.33,199.51,5665.0,199.48,199.6,199.33,199.51,5665.0
2024-08-23 13:10:00,199.47,199.49,199.23,199.23,3570.0,199.47,199.49,199.23,199.23,3570.0
2024-08-23 13:15:00,199.35,199.43,199.09,199.09,3397.0,199.35,199.43,199.09,199.09,3397.0
2024-08-23 13:20:00,199.04,199.34,198.99,199.21,3029.0,199.04,199.34,198.99,199.21,3029.0
2024-08-23 13:25:00,199.22,199.4,199.2,199.4,2303.0,199.22,199.4,199.2,199.4,2303.0
2024-08-23 13:30:00,199.4,199.63,199.4,199.46,9385.0,199.4,199.63,199.4,199.46,9385.0
2024-08-23 13:35:00,199.47,199.68,199.46,199.52,1756.0,199.47,199.68,199.46,199.52,1756.0
2024-08-23 13:40:00,199.49,199.65,199.28,199.34,9727.0,199.49,199.65,199.28,199.34,9727.0
2024-08-23 13:45:00,199.3,199.42,199.22,199.42,4491.0,199.3,199.42,199.22,199.42,4491.0
2024-08-23 13:50:00,199.52,199.58,199.33,199.4,1739.0,199.52,199.58,199.33,199.4,1739.0
2024-08-23 13:55:00,199.31,199.38,199.27,199.38,2293.0,199.31,199.38,199.27,199.38,2293.0
2024-08-23 14:00:00,199.38,199.45,199.25,199.26,1282.0,199.38,199.45,199.25,199.26,1282.0
2024-08-23 14:05:00,199.37,199.49,199.08,199.11,3500.0,199.37,199.49,199.08,199.11,3500.0
2024-08-23 14:10:00,199.23,199.41,199.14,199.19,10273.0,199.23,199.41,199.14,199.19,10273.0
2024-08-23 14:15:00,199.28,199.36,199.17,199.26,5171.0,199.28,199.36,199.17,199.26,5171.0
2024-08-23 14:20:00,199.36,199.52,199.32,199.45,2545.0,199.36,199.52,199.32,199.45,2545.0
2024-08-23 14:25:00,199.51,199.65,199.34,199.46,3686.0,199.51,199.65,199.34,199.46,3686.0
2024-08-23 14:30:00,199.35,199.58,199.34,199.49,2403.0,199.35,199.58,199.34,199.49,2403.0
2024-08-23 14:35:00,199.49,199.58,199.26,199.5,5039.0,199.49,199.58,199.26,199.5,5039.0
2024-08-23 14:40:00,199.48,199.52,199.34,199.42,8855.0,199.48,199.52,199.34,199.42,8855.0
2024-08-23 14:45:00,199.39,199.59,199.39,199.57,2736.0,199.39,199.59,199.39,199.57,2736.0
2024-08-23 14:50:00,199.59,200.0,199.59,199.94,4585.0,199.59,200.0,199.59,199.94,4585.0
2024-08-23 14:55:00,199.93,200.03,199.87,199.99,3732.0,199.93,200.03,199.87,199.99,3732.0
2024-08-23 15:00:00,199.86,199.92,199.79,199.89,1957.0,199.86,199.92,199.79,199.89,1957.0
2024-08-23 15:05:00,199.89,200.01,199.78,199.96,5753.0,199.89,200.01,199.78,199.96,5753.0
2024-08-23 15:10:00,200.16,200.5,200.15,200.47,1741.0,200.16,200.5,200.15,200.47,1741.0
2024-08-23 15:15:00,200.47,200.61,200.41,200.57,3086.0,200.47,200.61,200.41,200.57,3086.0
2024-08-23 15:20:00,200.74,200.86,200.5,200.8,4869.0,200.74,200.86,200.5,200.8,4869.0
2024-08-23 15:25:00,200.66,200.73,200.47,200.47,6202.0,200.66,200.73,200.47,200.47,6202.0
2024-08-23 15:30:00,200.43,200.52,199.92,199.93,10917.0,200.43,200.52,199.92,199.93,10917.0
2024-08-23 15:35:00,199.85,199.87,199.57,199.78,15231.0,199.85,199.87,199.57,199.78,15231.0
2024-08-23 15:40:00,199.71,200.04,199.71,199.88,12092.0,199.71,200.04,199.71,199.88,12092.0
2024-08-23 15:45:00,199.87,199.97,199.16,199.25,11925.0,199.87,199.97,199.16,199.25,11925.0
2024-08-23 15:50:00,199.34,199.39,198.83,199.15,20660.0,199.34,199.39,198.83,199.15,20660.0
2024-08-23 15:55:00,199.22,199.25,198.81,199.14,64233.0,199.22,199.25,198.81,199.14,64233.0
2024-08-26 09:30:00,199.59,199.59,199.52,199.52,5505.0,199.59,199.59,199.52,199.52,5505.0
2024-08-26 09:35:00,199.48,200.0,199.08,199.75,20151.0,199.48,200.0,199.08,199.75,20151.0
2024-08-26 09:40:00,199.52,199.65,198.86,199.27,13078.0,199.52,199.65,198.86,199.27,13078.0
2024-08-26 09:45:00,199.62,200.94,199.27,200.94,4756.0,199.62,200.94,199.27,200.94,4756.0
2024-08-26 09:50:00,200.73,201.61,200.7,200.75,3314.0,200.73,201.61,200.7,200.75,3314.0
2024-08-26 09:55:00,200.6,201.34,200.6,201.25,2592.0,200.6,201.34,200.6,201.25,2592.0
2024-08-26 10:00:00,201.47,201.73,200.82,201.16,4360.0,201.47,201.73,200.82,201.16,4360.0
2024-08-26 10:05:00,200.82,200.84,200.62,200.8,4447.0,200.82,200.84,200.62,200.8,4447.0
2024-08-26 10:10:00,200.97,200.97,200.39,200.39,2851.0,200.97,200.97,200.39,200.39,2851.0
2024-08-26 10:15:00,200.27,200.58,200.06,200.06,1236.0,200.27,200.58,200.06,200.06,1236.0
2024-08-26 10:20:00,200.27,200.49,200.04,200.17,4593.0,200.27,200.49,200.04,200.17,4593.0
2024-08-26 10:25:00,200.07,200.18,199.93,199.93,4877.0,200.07,200.18,199.93,199.93,4877.0
2024-08-26 10:30:00,199.88,200.0,199.83,199.99,980.0,199.88,200.0,199.83,199.99,980.0
2024-08-26 10:35:00,200.0,200.04,199.5,199.5,5952.0,200.0,200.04,199.5,199.5,5952.0
2024-08-26 10:40:00,199.58,200.04,199.58,199.88,3100.0,199.58,200.04,199.58,199.88,3100.0
2024-08-26 10:45:00,199.88,199.91,199.66,199.69,1548.0,199.88,199.91,199.66,199.69,1548.0
2024-08-26 10:50:00,199.59,199.85,199.59,199.78,3720.0,199.59,199.85,199.59,199.78,3720.0
2024-08-26 10:55:00,199.78,200.08,199.58,199.58,6968.0,199.78,200.08,199.58,199.58,6968.0
2024-08-26 11:00:00,199.6,200.0,199.6,199.8,3536.0,199.6,200.0,199.6,199.8,3536.0
2024-08-26 11:05:00,199.93,200.06,199.81,199.95,2470.0,199.93,200.06,199.81,199.95,2470.0
2024-08-26 11:10:00,199.79,199.94,199.62,199.62,2240.0,199.79,199.94,199.62,199.62,2240.0
2024-08-26 11:15:00,199.88,199.88,199.83,199.86,507.0,199.88,199.88,199.83,199.86,507.0
2024-08-26 11:20:00,199.89,199.89,199.59,199.62,3788.0,199.89,199.89,199.59,199.62,3788.0
2024-08-26 11:25:00,199.64,199.75,199.45,199.45,5240.0,199.64,199.75,199.45,199.45,5240.0
2024-08-26 11:30:00,199.44,199.48,199.3,199.43,1900.0,199.44,199.48,199.3,199.43,1900.0
2024-08-26 11:35:00,199.42,199.46,199.22,199.28,1911.0,199.42,199.46,199.22,199.28,1911.0
2024-08-26 11:40:00,199.2,199.35,199.13,199.23,2145.0,199.2,199.35,199.13,199.23,2145.0
2024-08-26 11:45:00,199.2,199.34,199.01,199.3,3111.0,199.2,199.34,199.01,199.3,3111.0
2024-08-26 11:50:00,199.19,199.22,199.15,199.15,600.0,199.19,199.22,199.15,199.15,600.0
2024-08-26 11:55:00,199.22,199.22,199.05,199.14,1800.0,199.22,199.22,199.05,199.14,1800.0
2024-08-26 12:00:00,199.03,199.03,198.78,198.9,2822.0,199.03,199.03,198.78,198.9,2822.0
2024-08-26 12:05:00,199.03,199.14,198.97,199.14,500.0,199.03,199.14,198.97,199.14,500.0
2024-08-26 12:10:00,199.11,199.61,198.98,199.35,6834.0,199.11,199.61,198.98,199.35,6834.0
2024-08-26 12:15:00,199.44,199.83,199.43,199.58,1749.0,199.44,199.83,199.43,199.58,1749.0
2024-08-26 12:20:00,199.73,200.01,199.62,199.64,2381.0,199.73,200.01,199.62,199.64,2381.0
2024-08-26 12:25:00,199.59,199.75,199.5,199.62,5447.0,199.59,199.75,199.5,199.62,5447.0
2024-08-26 12:30:00,199.7,200.02,199.68,200.02,1469.0,199.7,200.02,199.68,200.02,1469.0
2024-08-26 12:35:00,200.04,200.1,199.82,199.82,1800.0,200.04,200.1,199.82,199.82,1800.0
2024-08-26 12:40:00,199.92,199.96,199.76,199.86,1732.0,199.92,199.96,199.76,199.86,1732.0
2024-08-26 12:45:00,199.86,199.91,199.75,199.91,1000.0,199.86,199.91,199.75,199.91,1000.0
2024-08-26 12:50:00,199.73,199.75,199.46,199.5,5753.0,199.73,199.75,199.46,199.5,5753.0
2024-08-26 12:55:00,199.47,199.7,199.45,199.68,800.0,199.47,199.7,199.45,199.68,800.0
2024-08-26 13:00:00,199.68,199.94,199.68,199.94,1100.0,199.68,199.94,199.68,199.94,1100.0
2024-08-26 13:05:00,200.0,200.0,199.56,199.56,4709.0,200.0,200.0,199.56,199.56,4709.0
2024-08-26 13:10:00,199.89,200.18,199.82,200.03,6134.0,199.89,200.18,199.82,200.03,6134.0
2024-08-26 13:15:00,199.94,200.23,199.83,199.88,5716.0,199.94,200.23,199.83,199.88,5716.0
2024-08-26 13:20:00,199.86,199.91,199.53,199.91,2666.0,199.86,199.91,199.53,199.91,2666.0
2024-08-26 13:25:00,199.78,200.1,199.76,199.79,3203.0,199.78,200.1,199.76,199.79,3203.0
2024-08-26 13:30:00,199.86,200.08,199.85,200.08,1274.0,199.86,200.08,199.85,200.08,1274.0
2024-08-26 13:35:00,199.87,199.95,199.68,199.72,5854.0,199.87,199.95,199.68,199.72,5854.0
2024-08-26 13:40:00,199.71,199.72,199.47,199.47,4513.0,199.71,199.72,199.47,199.47,4513.0
2024-08-26 13:45:00,199.63,199.63,199.34,199.59,2657.0,199.63,199.63,199.34,199.59,2657.0
2024-08-26 13:50:00,199.41,199.41,199.25,199.25,1000.0,199.41,199.41,199.25,199.25,1000.0
2024-08-26 13:55:00,199.39,199.39,199.18,199.31,800.0,199.39,199.39,199.18,199.31,800.0
2024-08-26 14:00:00,199.29,199.44,199.29,199.44,1100.0,199.29,199.44,199.29,199.44,1100.0
2024-08-26 14:05:00,199.39,199.44,199.16,199.24,2966.0,199.39,199.44,199.16,199.24,2966.0
2024-08-26 14:10:00,199.24,199.47,199.23,199.43,1325.0,199.24,199.47,199.23,199.43,1325.0
2024-08-26 14:15:00,199.53,199.58,199.38,199.58,3697.0,199.53,199.58,199.38,199.58,3697.0
2024-08-26 14:20:00,199.6,199.73,199.41,199.52,2193.0,199.6,199.73,199.41,199.52,2193.0
2024-08-26 14:25:00,199.42,199.62,199.41,199.61,1297.0,199.42,199.62,199.41,199.61,1297.0
2024-08-26 14:30:00,199.67,199.68,199.46,199.57,4623.0,199.67,199.68,199.46,199.57,4623.0
2024-08-26 14:35:00,199.55,199.78,199.52,199.78,1256.0,199.55,199.78,199.52,199.78,1256.0
2024-08-26 14:40:00,199.67,199.81,199.66,199.79,1014.0,199.67,199.81,199.66,199.79,1014.0
2024-08-26 14:45:00,199.79,199.83,199.56,199.78,4828.0,199.79,199.83,199.56,199.78,4828.0
2024-08-26 14:50:00,199.64,199.78,199.62,199.71,2700.0,199.64,199.78,199.62,199.71,2700.0
2024-08-26 14:55:00,199.71,199.78,199.68,199.73,5350.0,199.71,199.78,199.68,199.73,5350.0
2024-08-26 15:00:00,199.73,199.78,199.68,199.68,9820.0,199.73,199.78,199.68,199.68,9820.0
2024-08-26 15:05:00,199.66,199.86,199.66,199.75,12024.0,199.66,199.86,199.66,199.75,12024.0
2024-08-26 15:10:00,199.75,199.89,199.75,199.89,3988.0,199.75,199.89,199.75,199.89,3988.0
2024-08-26 15:15:00,199.88,199.91,199.67,199.78,5446.0,199.88,199.91,199.67,199.78,5446.0
2024-08-26 15:20:00,199.78,199.91,199.66,199.66,7765.0,199.78,199.91,199.66,199.66,7765.0
2024-08-26 15:25:00,199.72,199.72,199.46,199.53,3036.0,199.72,199.72,199.46,199.53,3036.0
2024-08-26 15:30:00,199.47,199.94,199.43,199.73,8702.0,199.47,199.94,199.43,199.73,8702.0
2024-08-26 15:35:00,199.73,199.75,199.42,199.52,5736.0,199.73,199.75,199.42,199.52,5736.0
2024-08-26 15:40:00,199.5,199.71,199.44,199.47,5767.0,199.5,199.71,199.44,199.47,5767.0
2024-08-26 15:45:00,199.43,199.59,199.33,199.33,6398.0,199.43,199.59,199.33,199.33,6398.0
2024-08-26 15:50:00,199.43,199.55,199.0,199.15,16783.0,199.43,199.55,199.0,199.15,16783.0
2024-08-26 15:55:00,199.21,199.21,198.7,198.83,43350.0,199.21,199.21,198.7,198.83,43350.0
2024-08-27 09:30:00,197.68,197.73,197.01,197.73,6361.0,197.68,197.73,197.01,197.73,6361.0
2024-08-27 09:35:00,198.0,198.0,197.68,197.69,300.0,198.0,198.0,197.68,197.69,300.0
2024-08-27 09:40:00,197.69,197.85,197.53,197.75,14800.0,197.69,197.85,197.53,197.75,14800.0
2024-08-27 09:45:00,197.76,197.8,197.46,197.52,8589.0,197.76,197.8,197.46,197.52,8589.0
2024-08-27 09:50:00,197.79,197.8,197.54,197.65,4063.0,197.79,197.8,197.54,197.65,4063.0
2024-08-27 09:55:00,197.59,197.84,197.58,197.84,1332.0,197.59,197.84,197.58,197.84,1332.0
2024-08-27 10:00:00,197.66,198.23,197.65,198.23,4844.0,197.66,198.23,197.65,198.23,4844.0
2024-08-27 10:05:00,198.03,198.17,197.76,198.03,10557.0,198.03,198.17,197.76,198.03,10557.0
2024-08-27 10:10:00,198.09,198.99,198.08,198.61,4252.0,198.09,198.99,198.08,198.61,4252.0
2024-08-27 10:15:00,198.82,199.36,198.8,199.03,4040.0,198.82,199.36,198.8,199.03,4040.0
2024-08-27 10:20:00,199.07,199.35,198.95,199.35,2101.0,199.07,199.35,198.95,199.35,2101.0
2024-08-27 10:25:00,199.41,199.79,199.2,199.47,14094.0,199.41,199.79,199.2,199.47,14094.0
2024-08-27 10:30:00,199.76,199.77,199.37,199.38,5737.0,199.76,199.77,199.37,199.38,5737.0
2024-08-27 10:35:00,199.45,199.61,199.39,199.5,17015.0,199.45,199.61,199.39,199.5,17015.0
2024-08-27 10:40:00,199.47,199.5,199.42,199.5,10000.0,199.47,199.5,199.42,199.5,10000.0
2024-08-27 10:45:00,199.5,200.18,199.42,199.74,7549.0,199.5,200.18,199.42,199.74,7549.0
2024-08-27 10:50:00,199.77,199.77,199.74,199.74,524.0,199.77,199.77,199.74,199.74,524.0
2024-08-27 10:55:00,199.74,199.91,199.05,199.41,9641.0,199.74,199.91,199.05,199.41,9641.0
2024-08-27 11:00:00,199.41,199.82,199.4,199.82,800.0,199.41,199.82,199.4,199.82,800.0
2024-08-27 11:05:00,200.03,200.04,199.68,199.84,3294.0,200.03,200.04,199.68,199.84,3294.0
2024-08-27 11:10:00,199.64,199.74,199.43,199.73,5980.0,199.64,199.74,199.43,199.73,5980.0
2024-08-27 11:15:00,199.64,199.68,199.08,199.24,1700.0,199.64,199.68,199.08,199.24,1700.0
2024-08-27 11:20:00,199.17,199.36,198.82,198.82,4058.0,199.17,199.36,198.82,198.82,4058.0
2024-08-27 11:25:00,198.99,199.04,198.82,198.93,1350.0,198.99,199.04,198.82,198.93,1350.0
2024-08-27 11:30:00,198.87,199.0,198.23,198.38,7182.0,198.87,199.0,198.23,198.38,7182.0
2024-08-27 11:35:00,198.39,198.59,198.38,198.41,3357.0,198.39,198.59,198.38,198.41,3357.0
2024-08-27 11:40:00,198.37,198.44,198.09,198.44,2850.0,198.37,198.44,198.09,198.44,2850.0
2024-08-27 11:45:00,198.17,198.49,198.17,198.49,1125.0,198.17,198.49,198.17,198.49,1125.0
2024-08-27 11:50:00,198.49,198.58,198.35,198.35,3100.0,198.49,198.58,198.35,198.35,3100.0
2024-08-27 11:55:00,198.55,199.06,198.53,199.06,3049.0,198.55,199.06,198.53,199.06,3049.0
2024-08-27 12:00:00,198.94,199.07,198.79,198.79,5518.0,198.94,199.07,198.79,198.79,5518.0
2024-08-27 12:05:00,198.78,198.78,198.62,198.64,801.0,198.78,198.78,198.62,198.64,801.0
2024-08-27 12:10:00,198.78,199.01,198.77,198.93,2929.0,198.78,199.01,198.77,198.93,2929.0
2024-08-27 12:15:00,198.91,199.0,198.91,198.93,850.0,198.91,199.0,198.91,198.93,850.0
2024-08-27 12:20:00,198.98,198.98,198.83,198.89,975.0,198.98,198.98,198.83,198.89,975.0
2024-08-27 12:25:00,198.9,198.98,198.89,198.9,1426.0,198.9,198.98,198.89,198.9,1426.0
2024-08-27 12:30:00,198.87,199.03,198.8,198.91,5875.0,198.87,199.03,198.8,198.91,5875.0
2024-08-27 12:35:00,198.79,198.79,198.61,198.71,1300.0,198.79,198.79,198.61,198.71,1300.0
2024-08-27 12:40:00,198.71,198.71,198.44,198.6,1400.0,198.71,198.71,198.44,198.6,1400.0
2024-08-27 12:45:00,198.57,198.57,198.2,198.4,2859.0,198.57,198.57,198.2,198.4,2859.0
2024-08-27 12:50:00,198.37,198.4,198.23,198.36,910.0,198.37,198.4,198.23,198.36,910.0
2024-08-27 12:55:00,198.37,198.37,198.14,198.14,1426.0,198.37,198.37,198.14,198.14,1426.0
2024-08-27 13:00:00,198.17,198.38,198.08,198.34,5693.0,198.17,198.38,198.08,198.34,5693.0
2024-08-27 13:05:00,198.33,198.5,198.2,198.21,2408.0,198.33,198.5,198.2,198.21,2408.0
2024-08-27 13:10:00,198.17,198.25,198.15,198.25,1802.0,198.17,198.25,198.15,198.25,1802.0
2024-08-27 13:15:00,198.15,198.53,198.14,198.53,2381.0,198.15,198.53,198.14,198.53,2381.0
2024-08-27 13:20:00,198.55,198.55,198.43,198.49,932.0,198.55,198.55,198.43,198.49,932.0
2024-08-27 13:25:00,198.51,198.66,198.34,198.41,4162.0,198.51,198.66,198.34,198.41,4162.0
2024-08-27 13:30:00,198.5,198.78,198.5,198.75,1152.0,198.5,198.78,198.5,198.75,1152.0
2024-08-27 13:35:00,198.63,198.71,198.54,198.62,700.0,198.63,198.71,198.54,198.62,700.0
2024-08-27 13:40:00,198.52,198.63,198.46,198.63,700.0,198.52,198.63,198.46,198.63,700.0
2024-08-27 13:45:00,198.6,198.92,198.6,198.7,2614.0,198.6,198.92,198.6,198.7,2614.0
2024-08-27 13:50:00,198.86,198.94,198.71,198.87,3439.0,198.86,198.94,198.71,198.87,3439.0
2024-08-27 13:55:00,198.77,198.82,198.77,198.82,500.0,198.77,198.82,198.77,198.82,500.0
2024-08-27 14:00:00,198.84,199.26,198.84,199.18,1301.0,198.84,199.26,198.84,199.18,1301.0
2024-08-27 14:05:00,199.18,199.31,199.12,199.16,2793.0,199.18,199.31,199.12,199.16,2793.0
2024-08-27 14:10:00,199.24,199.68,199.23,199.56,4000.0,199.24,199.68,199.23,199.56,4000.0
2024-08-27 14:15:00,199.45,199.71,199.32,199.5,9463.0,199.45,199.71,199.32,199.5,9463.0
2024-08-27 14:20:00,199.36,199.48,199.29,199.29,1600.0,199.36,199.48,199.29,199.29,1600.0
2024-08-27 14:25:00,199.43,199.56,199.39,199.49,1754.0,199.43,199.56,199.39,199.49,1754.0
2024-08-27 14:30:00,199.49,199.55,199.34,199.45,2443.0,199.49,199.55,199.34,199.45,2443.0
2024-08-27 14:35:00,199.33,199.42,199.32,199.32,500.0,199.33,199.42,199.32,199.32,500.0
2024-08-27 14:40:00,199.39,199.56,199.3,199.4,3600.0,199.39,199.56,199.3,199.4,3600.0
2024-08-27 14:45:00,199.32,199.37,199.11,199.11,3610.0,199.32,199.37,199.11,199.11,3610.0
2024-08-27 14:50:00,199.1,199.26,199.09,199.13,1758.0,199.1,199.26,199.09,199.13,1758.0
2024-08-27 14:55:00,199.21,199.23,199.05,199.05,3469.0,199.21,199.23,199.05,199.05,3469.0
2024-08-27 15:00:00,199.11,199.13,198.91,198.92,2395.0,199.11,199.13,198.91,198.92,2395.0
2024-08-27 15:05:00,198.99,199.0,198.62,198.62,1927.0,198.99,199.0,198.62,198.62,1927.0
2024-08-27 15:10:00,198.63,198.76,198.5,198.5,5014.0,198.63,198.76,198.5,198.5,5014.0
2024-08-27 15:15:00,198.5,199.01,198.5,198.93,7494.0,198.5,199.01,198.5,198.93,7494.0
2024-08-27 15:20:00,199.0,199.35,199.0,199.21,18502.0,199.0,199.35,199.0,199.21,18502.0
2024-08-27 15:25:00,199.09,199.41,199.09,199.27,2156.0,199.09,199.41,199.09,199.27,2156.0
2024-08-27 15:30:00,199.28,199.28,199.05,199.1,2668.0,199.28,199.28,199.05,199.1,2668.0
2024-08-27 15:35:00,199.09,199.29,199.09,199.23,2483.0,199.09,199.29,199.09,199.23,2483.0
2024-08-27 15:40:00,199.31,199.51,199.16,199.38,5323.0,199.31,199.51,199.16,199.38,5323.0
2024-08-27 15:45:00,199.33,199.69,199.33,199.67,11376.0,199.33,199.69,199.33,199.67,11376.0
2024-08-27 15:50:00,199.7,199.94,199.57,199.75,29407.0,199.7,199.94,199.57,199.75,29407.0
2024-08-27 15:55:00,199.77,200.3,199.69,200.26,63554.0,199.77,200.3,199.69,200.26,63554.0
2024-08-28 09:30:00,199.86,200.6,199.33,199.37,10421.0,199.86,200.6,199.33,199.37,10421.0
2024-08-28 09:35:00,199.12,199.38,198.42,198.42,758.0,199.12,199.38,198.42,198.42,758.0
2024-08-28 09:40:00,198.57,200.94,198.47,199.73,17315.0,198.57,200.94,198.47,199.73,17315.0
2024-08-28 09:45:00,199.6,199.9,199.09,199.44,3132.0,199.6,199.9,199.09,199.44,3132.0
2024-08-28 09:50:00,199.81,199.81,198.65,198.65,1500.0,199.81,199.81,198.65,198.65,1500.0
2024-08-28 09:55:00,199.13,199.35,198.7,199.22,1375.0,199.13,199.35,198.7,199.22,1375.0
2024-08-28 10:00:00,199.22,199.8,198.98,199.47,10124.0,199.22,199.8,198.98,199.47,10124.0
2024-08-28 10:05:00,199.37,200.1,199.37,199.89,4333.0,199.37,200.1,199.37,199.89,4333.0
2024-08-28 10:10:00,199.9,200.13,199.6,199.61,6726.0,199.9,200.13,199.6,199.61,6726.0
2024-08-28 10:15:00,199.59,200.05,199.31,199.76,4562.0,199.59,200.05,199.31,199.76,4562.0
2024-08-28 10:20:00,200.02,200.25,199.58,199.74,4051.0,200.02,200.25,199.58,199.74,4051.0
2024-08-28 10:25:00,199.89,200.33,199.82,199.82,3902.0,199.89,200.33,199.82,199.82,3902.0
2024-08-28 10:30:00,200.03,200.37,200.02,200.06,2000.0,200.03,200.37,200.02,200.06,2000.0
2024-08-28 10:35:00,200.26,200.27,200.1,200.1,569.0,200.26,200.27,200.1,200.1,569.0
2024-08-28 10:40:00,200.1,200.19,199.74,199.91,3394.0,200.1,200.19,199.74,199.91,3394.0
2024-08-28 10:45:00,199.81,199.81,199.4,199.42,3100.0,199.81,199.81,199.4,199.42,3100.0
2024-08-28 10:50:00,199.5,199.73,199.18,199.64,2868.0,199.5,199.73,199.18,199.64,2868.0
2024-08-28 10:55:00,199.61,199.75,199.02,199.02,3100.0,199.61,199.75,199.02,199.02,3100.0
2024-08-28 11:00:00,199.21,199.57,199.21,199.49,5948.0,199.21,199.57,199.21,199.49,5948.0
2024-08-28 11:05:00,199.4,199.85,199.4,199.77,14400.0,199.4,199.85,199.4,199.77,14400.0
2024-08-28 11:10:00,199.48,199.57,198.91,198.91,11863.0,199.48,199.57,198.91,198.91,11863.0
2024-08-28 11:15:00,198.87,199.24,198.72,198.72,8005.0,198.87,199.24,198.72,198.72,8005.0
2024-08-28 11:20:00,198.75,199.33,198.75,198.96,6201.0,198.75,199.33,198.75,198.96,6201.0
2024-08-28 11:25:00,199.0,199.06,198.81,198.93,5164.0,199.0,199.06,198.81,198.93,5164.0
2024-08-28 11:30:00,198.84,198.97,198.7,198.8,921.0,198.84,198.97,198.7,198.8,921.0
2024-08-28 11:35:00,198.76,199.06,198.76,198.81,5871.0,198.76,199.06,198.76,198.81,5871.0
2024-08-28 11:40:00,198.81,199.0,198.78,198.84,4120.0,198.81,199.0,198.78,198.84,4120.0
2024-08-28 11:45:00,198.94,199.02,198.43,198.43,6939.0,198.94,199.02,198.43,198.43,6939.0
2024-08-28 11:50:00,198.42,198.56,198.33,198.47,4241.0,198.42,198.56,198.33,198.47,4241.0
2024-08-28 11:55:00,198.47,199.01,198.47,198.9,5252.0,198.47,199.01,198.47,198.9,5252.0
2024-08-28 12:00:00,198.91,198.94,198.49,198.54,22729.0,198.91,198.94,198.49,198.54,22729.0
2024-08-28 12:05:00,198.52,199.26,198.43,199.12,4685.0,198.52,199.26,198.43,199.12,4685.0
2024-08-28 12:10:00,199.05,199.17,198.94,198.94,18232.0,199.05,199.17,198.94,198.94,18232.0
2024-08-28 12:15:00,198.91,199.0,198.57,198.77,4666.0,198.91,199.0,198.57,198.77,4666.0
2024-08-28 12:20:00,198.6,198.61,198.44,198.52,1300.0,198.6,198.61,198.44,198.52,1300.0
2024-08-28 12:25:00,198.54,198.54,198.31,198.38,2663.0,198.54,198.54,198.31,198.38,2663.0
2024-08-28 12:30:00,198.49,198.74,198.43,198.62,9565.0,198.49,198.74,198.43,198.62,9565.0
2024-08-28 12:35:00,198.59,199.19,198.44,199.02,9551.0,198.59,199.19,198.44,199.02,9551.0
2024-08-28 12:40:00,199.02,199.34,198.89,199.34,2940.0,199.02,199.34,198.89,199.34,2940.0
2024-08-28 12:45:00,199.3,199.45,199.1,199.37,7314.0,199.3,199.45,199.1,199.37,7314.0
2024-08-28 12:50:00,199.27,199.51,199.21,199.48,2471.0,199.27,199.51,199.21,199.48,2471.0
2024-08-28 12:55:00,199.53,199.76,199.52,199.76,1249.0,199.53,199.76,199.52,199.76,1249.0
2024-08-28 13:00:00,199.65,199.99,199.64,199.82,2883.0,199.65,199.99,199.64,199.82,2883.0
2024-08-28 13:05:00,199.91,199.94,199.64,199.64,2309.0,199.91,199.94,199.64,199.64,2309.0
2024-08-28 13:10:00,199.64,199.84,199.37,199.38,7513.0,199.64,199.84,199.37,199.38,7513.0
2024-08-28 13:15:00,199.46,199.46,199.35,199.41,1050.0,199.46,199.46,199.35,199.41,1050.0
2024-08-28 13:20:00,199.47,199.63,199.33,199.63,2803.0,199.47,199.63,199.33,199.63,2803.0
2024-08-28 13:25:00,199.58,199.67,199.53,199.58,837.0,199.58,199.67,199.53,199.58,837.0
2024-08-28 13:30:00,199.57,199.61,199.32,199.45,5958.0,199.57,199.61,199.32,199.45,5958.0
2024-08-28 13:35:00,199.4,199.47,199.21,199.23,7484.0,199.4,199.47,199.21,199.23,7484.0
2024-08-28 13:40:00,199.12,199.13,198.88,198.99,6050.0,199.12,199.13,198.88,198.99,6050.0
2024-08-28 13:45:00,198.98,198.98,198.74,198.81,1711.0,198.98,198.98,198.74,198.81,1711.0
2024-08-28 13:50:00,198.88,198.99,198.73,198.88,4164.0,198.88,198.99,198.73,198.88,4164.0
2024-08-28 13:55:00,198.78,198.82,198.39,198.52,9558.0,198.78,198.82,198.39,198.52,9558.0
2024-08-28 14:00:00,198.43,198.43,198.12,198.22,4396.0,198.43,198.43,198.12,198.22,4396.0
2024-08-28 14:05:00,198.18,198.74,198.18,198.74,4195.0,198.18,198.74,198.18,198.74,4195.0
2024-08-28 14:10:00,198.63,199.2,198.6,198.87,25465.0,198.63,199.2,198.6,198.87,25465.0
2024-08-28 14:15:00,198.79,199.02,198.73,198.79,8212.0,198.79,199.02,198.73,198.79,8212.0
2024-08-28 14:20:00,198.75,199.39,198.67,199.31,5672.0,198.75,199.39,198.67,199.31,5672.0
2024-08-28 14:25:00,199.19,199.53,199.07,199.07,5259.0,199.19,199.53,199.07,199.07,5259.0
2024-08-28 14:30:00,199.16,199.17,198.87,199.04,6366.0,199.16,199.17,198.87,199.04,6366.0
2024-08-28 14:35:00,199.11,199.11,198.75,198.75,2119.0,199.11,199.11,198.75,198.75,2119.0
2024-08-28 14:40:00,198.81,198.99,198.81,198.9,2909.0,198.81,198.99,198.81,198.9,2909.0
2024-08-28 14:45:00,198.97,199.26,198.85,199.15,8839.0,198.97,199.26,198.85,199.15,8839.0
2024-08-28 14:50:00,199.2,199.79,199.13,199.79,3513.0,199.2,199.79,199.13,199.79,3513.0
2024-08-28 14:55:00,199.67,200.13,199.65,200.13,5871.0,199.67,200.13,199.65,200.13,5871.0
2024-08-28 15:00:00,200.13,200.29,200.01,200.09,11803.0,200.13,200.29,200.01,200.09,11803.0
2024-08-28 15:05:00,200.05,200.12,199.83,199.97,7925.0,200.05,200.12,199.83,199.97,7925.0
2024-08-28 15:10:00,199.97,200.13,199.81,199.95,15439.0,199.97,200.13,199.81,199.95,15439.0
2024-08-28 15:15:00,199.95,200.14,199.9,200.05,5622.0,199.95,200.14,199.9,200.05,5622.0
2024-08-28 15:20:00,200.11,200.24,199.51,199.79,8050.0,200.11,200.24,199.51,199.79,8050.0
2024-08-28 15:25:00,199.79,200.28,199.77,200.26,7719.0,199.79,200.28,199.77,200.26,7719.0
2024-08-28 15:30:00,200.2,200.45,200.11,200.25,8318.0,200.2,200.45,200.11,200.25,8318.0
2024-08-28 15:35:00,200.2,200.2,199.76,199.87,7745.0,200.2,200.2,199.76,199.87,7745.0
2024-08-28 15:40:00,199.84,199.93,199.41,199.53,16376.0,199.84,199.93,199.41,199.53,16376.0
2024-08-28 15:45:00,199.46,200.05,199.41,199.72,12997.0,199.46,200.05,199.41,199.72,12997.0
2024-08-28 15:50:00,199.77,200.11,199.44,199.85,20385.0,199.77,200.11,199.44,199.85,20385.0
2024-08-28 15:55:00,199.83,200.06,198.98,199.64,85168.0,199.83,200.06,198.98,199.64,85168.0
2024-08-29 09:30:00,214.19,224.71,211.74,220.18,128465.0,214.19,224.71,211.74,220.18,128465.0
2024-08-29 09:35:00,221.1,223.5,218.66,219.6,53999.0,221.1,223.5,218.66,219.6,53999.0
2024-08-29 09:40:00,219.36,219.4,215.95,216.65,28793.0,219.36,219.4,215.95,216.65,28793.0
2024-08-29 09:45:00,216.65,217.78,215.06,216.84,19224.0,216.65,217.78,215.06,216.84,19224.0
2024-08-29 09:50:00,217.27,217.51,213.06,214.02,34434.0,217.27,217.51,213.06,214.02,34434.0
2024-08-29 09:55:00,213.57,217.05,213.07,217.05,26828.0,213.57,217.05,213.07,217.05,26828.0
2024-08-29 10:00:00,216.66,218.46,216.07,217.43,14522.0,216.66,218.46,216.07,217.43,14522.0
2024-08-29 10:05:00,217.19,218.1,216.54,217.41,17540.0,217.19,218.1,216.54,217.41,17540.0
2024-08-29 10:10:00,217.47,217.85,215.88,216.03,20608.0,217.47,217.85,215.88,216.03,20608.0
2024-08-29 10:15:00,216.45,217.3,215.54,217.0,11304.0,216.45,217.3,215.54,217.0,11304.0
2024-08-29 10:20:00,216.79,217.98,216.79,217.15,13654.0,216.79,217.98,216.79,217.15,13654.0
2024-08-29 10:25:00,217.54,218.13,217.13,217.13,8388.0,217.54,218.13,217.13,217.13,8388.0
2024-08-29 10:30:00,217.4,217.5,216.92,217.21,5469.0,217.4,217.5,216.92,217.21,5469.0
2024-08-29 10:35:00,217.19,217.99,216.92,217.69,3850.0,217.19,217.99,216.92,217.69,3850.0
2024-08-29 10:40:00,217.83,217.83,216.46,216.46,7347.0,217.83,217.83,216.46,216.46,7347.0
2024-08-29 10:45:00,216.75,217.41,216.67,217.0,5243.0,216.75,217.41,216.67,217.0,5243.0
2024-08-29 10:50:00,217.06,217.23,215.89,216.5,5091.0,217.06,217.23,215.89,216.5,5091.0
2024-08-29 10:55:00,216.26,216.73,215.24,215.3,7370.0,216.26,216.73,215.24,215.3,7370.0
2024-08-29 11:00:00,215.48,216.16,215.47,215.66,3598.0,215.48,216.16,215.47,215.66,3598.0
2024-08-29 11:05:00,215.92,216.02,214.58,215.09,21150.0,215.92,216.02,214.58,215.09,21150.0
2024-08-29 11:10:00,215.06,215.27,213.99,214.24,35794.0,215.06,215.27,213.99,214.24,35794.0
2024-08-29 11:15:00,214.0,214.83,213.63,214.36,24243.0,214.0,214.83,213.63,214.36,24243.0
2024-08-29 11:20:00,214.36,215.24,214.36,214.95,9363.0,214.36,215.24,214.36,214.95,9363.0
2024-08-29 11:25:00,214.97,215.85,214.96,215.33,12896.0,214.97,215.85,214.96,215.33,12896.0
2024-08-29 11:30:00,215.04,215.71,215.04,215.36,4744.0,215.04,215.71,215.04,215.36,4744.0
2024-08-29 11:35:00,215.36,216.03,215.09,216.0,7318.0,215.36,216.03,215.09,216.0,7318.0
2024-08-29 11:40:00,215.97,216.3,215.78,216.03,7592.0,215.97,216.3,215.78,216.03,7592.0
2024-08-29 11:45:00,215.93,216.54,215.89,216.43,6102.0,215.93,216.54,215.89,216.43,6102.0
2024-08-29 11:50:00,216.55,216.55,216.04,216.22,4102.0,216.55,216.55,216.04,216.22,4102.0
2024-08-29 11:55:00,216.37,216.98,216.13,216.76,6992.0,216.37,216.98,216.13,216.76,6992.0
2024-08-29 12:00:00,216.77,217.09,216.77,216.9,4345.0,216.77,217.09,216.77,216.9,4345.0
2024-08-29 12:05:00,216.79,217.07,216.58,216.58,11234.0,216.79,217.07,216.58,216.58,11234.0
2024-08-29 12:10:00,216.61,217.2,216.53,216.83,4855.0,216.61,217.2,216.53,216.83,4855.0
2024-08-29 12:15:00,216.82,216.82,216.17,216.56,11628.0,216.82,216.82,216.17,216.56,11628.0
2024-08-29 12:20:00,216.42,216.91,216.33,216.66,1869.0,216.42,216.91,216.33,216.66,1869.0
2024-08-29 12:25:00,216.65,216.91,216.65,216.9,2038.0,216.65,216.91,216.65,216.9,2038.0
2024-08-29 12:30:00,216.84,217.11,216.82,216.99,5056.0,216.84,217.11,216.82,216.99,5056.0
2024-08-29 12:35:00,216.99,217.19,216.87,217.19,4028.0,216.99,217.19,216.87,217.19,4028.0
2024-08-29 12:40:00,217.07,217.38,217.05,217.14,3163.0,217.07,217.38,217.05,217.14,3163.0
2024-08-29 12:45:00,217.24,217.42,216.84,217.11,5974.0,217.24,217.42,216.84,217.11,5974.0
2024-08-29 12:50:00,216.89,217.27,216.89,217.1,3772.0,216.89,217.27,216.89,217.1,3772.0
2024-08-29 12:55:00,217.03,217.38,216.94,216.94,6216.0,217.03,217.38,216.94,216.94,6216.0
2024-08-29 13:00:00,217.0,217.14,216.73,217.04,5262.0,217.0,217.14,216.73,217.04,5262.0
2024-08-29 13:05:00,217.14,217.35,216.85,216.91,3650.0,217.14,217.35,216.85,216.91,3650.0
2024-08-29 13:10:00,217.07,217.29,216.89,217.0,11812.0,217.07,217.29,216.89,217.0,11812.0
2024-08-29 13:15:00,217.11,217.27,216.9,217.23,2843.0,217.11,217.27,216.9,217.23,2843.0
2024-08-29 13:20:00,217.19,217.47,217.07,217.44,4736.0,217.19,217.47,217.07,217.44,4736.0
2024-08-29 13:25:00,217.44,217.79,217.44,217.71,5389.0,217.44,217.79,217.44,217.71,5389.0
2024-08-29 13:30:00,217.63,217.68,217.46,217.47,925.0,217.63,217.68,217.46,217.47,925.0
2024-08-29 13:35:00,217.52,217.56,217.03,217.34,5618.0,217.52,217.56,217.03,217.34,5618.0
2024-08-29 13:40:00,217.18,217.37,217.18,217.37,2135.0,217.18,217.37,217.18,217.37,2135.0
2024-08-29 13:45:00,217.25,217.44,217.24,217.44,806.0,217.25,217.44,217.24,217.44,806.0
2024-08-29 13:50:00,217.53,217.84,217.33,217.84,5544.0,217.53,217.84,217.33,217.84,5544.0
2024-08-29 13:55:00,217.81,218.15,217.79,218.15,11920.0,217.81,218.15,217.79,218.15,11920.0
2024-08-29 14:00:00,218.02,218.03,217.51,217.91,10753.0,218.02,218.03,217.51,217.91,10753.0
2024-08-29 14:05:00,217.94,218.32,217.91,217.99,11069.0,217.94,218.32,217.91,217.99,11069.0
2024-08-29 14:10:00,218.01,218.34,218.0,218.34,6240.0,218.01,218.34,218.0,218.34,6240.0
2024-08-29 14:15:00,218.2,218.29,217.53,217.56,8207.0,218.2,218.29,217.53,217.56,8207.0
2024-08-29 14:20:00,217.53,218.0,217.53,217.91,6024.0,217.53,218.0,217.53,217.91,6024.0
2024-08-29 14:25:00,217.93,217.93,217.39,217.49,8049.0,217.93,217.93,217.39,217.49,8049.0
2024-08-29 14:30:00,217.53,218.0,217.37,217.61,25009.0,217.53,218.0,217.37,217.61,25009.0
2024-08-29 14:35:00,217.59,217.95,217.3,217.48,14476.0,217.59,217.95,217.3,217.48,14476.0
2024-08-29 14:40:00,217.65,217.82,217.4,217.68,10965.0,217.65,217.82,217.4,217.68,10965.0
2024-08-29 14:45:00,217.58,217.65,217.17,217.45,6362.0,217.58,217.65,217.17,217.45,6362.0
2024-08-29 14:50:00,217.46,217.61,217.18,217.61,6630.0,217.46,217.61,217.18,217.61,6630.0
2024-08-29 14:55:00,217.64,217.94,217.51,217.65,5254.0,217.64,217.94,217.51,217.65,5254.0
2024-08-29 15:00:00,217.67,217.88,217.46,217.81,4104.0,217.67,217.88,217.46,217.81,4104.0
2024-08-29 15:05:00,217.81,217.93,217.34,217.35,14475.0,217.81,217.93,217.34,217.35,14475.0
2024-08-29 15:10:00,217.46,217.46,217.16,217.46,18977.0,217.46,217.46,217.16,217.46,18977.0
2024-08-29 15:15:00,217.48,218.18,217.48,217.81,6061.0,217.48,218.18,217.48,217.81,6061.0
2024-08-29 15:20:00,217.78,217.79,217.21,217.52,8944.0,217.78,217.79,217.21,217.52,8944.0
2024-08-29 15:25:00,217.51,217.94,217.23,217.8,7415.0,217.51,217.94,217.23,217.8,7415.0
2024-08-29 15:30:00,217.79,218.05,217.64,217.86,28627.0,217.79,218.05,217.64,217.86,28627.0
2024-08-29 15:35:00,217.82,218.29,217.58,218.03,29473.0,217.82,218.29,217.58,218.03,29473.0
2024-08-29 15:40:00,217.95,218.13,217.6,217.67,32676.0,217.95,218.13,217.6,217.67,32676.0
2024-08-29 15:45:00,217.6,218.22,217.6,218.11,22617.0,217.6,218.22,217.6,218.11,22617.0
2024-08-29 15:50:00,218.09,218.36,217.71,217.73,35817.0,218.09,218.36,217.71,217.73,35817.0
2024-08-29 15:55:00,217.81,217.89,216.84,217.03,106353.0,217.81,217.89,216.84,217.03,106353.0
2024-08-30 09:30:00,218.0,219.5,216.27,218.93,16559.0,218.0,219.5,216.27,218.93,16559.0
2024-08-30 09:35:00,219.15,219.16,217.69,218.88,6216.0,219.15,219.16,217.69,218.88,6216.0
2024-08-30 09:40:00,219.03,219.03,217.73,218.18,2186.0,219.03,219.03,217.73,218.18,2186.0
2024-08-30 09:45:00,218.03,218.96,218.0,218.48,2447.0,218.03,218.96,218.0,218.48,2447.0
2024-08-30 09:50:00,218.47,218.75,217.7,218.28,2997.0,218.47,218.75,217.7,218.28,2997.0
2024-08-30 09:55:00,218.33,218.43,217.95,218.43,1064.0,218.33,218.43,217.95,218.43,1064.0
2024-08-30 10:00:00,218.21,218.96,218.21,218.7,2221.0,218.21,218.96,218.21,218.7,2221.0
2024-08-30 10:05:00,218.72,218.94,218.45,218.72,4682.0,218.72,218.94,218.45,218.72,4682.0
2024-08-30 10:10:00,218.73,218.73,218.44,218.69,1500.0,218.73,218.73,218.44,218.69,1500.0
2024-08-30 10:15:00,218.41,219.18,218.26,218.95,4336.0,218.41,219.18,218.26,218.95,4336.0
2024-08-30 10:20:00,218.94,219.37,218.77,219.37,2901.0,218.94,219.37,218.77,219.37,2901.0
2024-08-30 10:25:00,219.13,219.35,218.88,219.17,2867.0,219.13,219.35,218.88,219.17,2867.0
2024-08-30 10:30:00,219.25,219.34,219.0,219.23,5003.0,219.25,219.34,219.0,219.23,5003.0
2024-08-30 10:35:00,219.16,219.67,219.03,219.57,7004.0,219.16,219.67,219.03,219.57,7004.0
2024-08-30 10:40:00,219.69,219.85,219.27,219.37,4631.0,219.69,219.85,219.27,219.37,4631.0
2024-08-30 10:45:00,219.3,219.53,219.2,219.2,1214.0,219.3,219.53,219.2,219.2,1214.0
2024-08-30 10:50:00,219.33,219.49,219.01,219.01,2492.0,219.33,219.49,219.01,219.01,2492.0
2024-08-30 10:55:00,219.09,219.31,218.83,218.83,33091.0,219.09,219.31,218.83,218.83,33091.0
2024-08-30 11:00:00,218.91,218.93,218.68,218.68,4945.0,218.91,218.93,218.68,218.68,4945.0
2024-08-30 11:05:00,218.68,218.82,218.43,218.69,11898.0,218.68,218.82,218.43,218.69,11898.0
2024-08-30 11:10:00,218.69,218.69,218.07,218.21,8803.0,218.69,218.69,218.07,218.21,8803.0
2024-08-30 11:15:00,218.0,218.18,216.96,216.96,8347.0,218.0,218.18,216.96,216.96,8347.0
2024-08-30 11:20:00,216.96,217.0,215.73,215.73,9767.0,216.96,217.0,215.73,215.73,9767.0
2024-08-30 11:25:00,215.56,216.0,215.46,215.8,5888.0,215.56,216.0,215.46,215.8,5888.0
2024-08-30 11:30:00,215.65,215.71,215.04,215.55,9846.0,215.65,215.71,215.04,215.55,9846.0
2024-08-30 11:35:00,215.64,215.67,214.79,214.79,6295.0,215.64,215.67,214.79,214.79,6295.0
2024-08-30 11:40:00,214.77,215.13,214.7,215.13,2832.0,214.77,215.13,214.7,215.13,2832.0
2024-08-30 11:45:00,215.08,215.36,215.03,215.29,3755.0,215.08,215.36,215.03,215.29,3755.0
2024-08-30 11:50:00,215.33,215.33,214.97,215.15,13460.0,215.33,215.33,214.97,215.15,13460.0
2024-08-30 11:55:00,215.29,215.66,215.17,215.61,3120.0,215.29,215.66,215.17,215.61,3120.0
2024-08-30 12:00:00,215.6,215.78,215.34,215.78,2734.0,215.6,215.78,215.34,215.78,2734.0
2024-08-30 12:05:00,215.86,216.46,215.86,216.46,2784.0,215.86,216.46,215.86,216.46,2784.0
2024-08-30 12:10:00,216.39,216.65,216.38,216.38,3136.0,216.39,216.65,216.38,216.38,3136.0
2024-08-30 12:15:00,216.33,216.4,216.23,216.31,1337.0,216.33,216.4,216.23,216.31,1337.0
2024-08-30 12:20:00,216.21,216.38,216.15,216.29,2101.0,216.21,216.38,216.15,216.29,2101.0
2024-08-30 12:25:00,216.42,216.46,216.13,216.21,4026.0,216.42,216.46,216.13,216.21,4026.0
2024-08-30 12:30:00,216.21,216.21,215.67,215.7,11462.0,216.21,216.21,215.67,215.7,11462.0
2024-08-30 12:35:00,215.76,215.76,215.35,215.4,7226.0,215.76,215.76,215.35,215.4,7226.0
2024-08-30 12:40:00,215.52,215.52,214.88,215.0,9690.0,215.52,215.52,214.88,215.0,9690.0
2024-08-30 12:45:00,215.0,215.22,214.94,215.22,2462.0,215.0,215.22,214.94,215.22,2462.0
2024-08-30 12:50:00,215.05,215.08,214.84,214.94,3302.0,215.05,215.08,214.84,214.94,3302.0
2024-08-30 12:55:00,214.96,215.51,214.9,215.51,6209.0,214.96,215.51,214.9,215.51,6209.0
2024-08-30 13:00:00,215.55,215.72,215.54,215.72,300.0,215.55,215.72,215.54,215.72,300.0
2024-08-30 13:05:00,215.68,215.9,215.68,215.81,2217.0,215.68,215.9,215.68,215.81,2217.0
2024-08-30 13:10:00,215.81,216.02,215.8,216.02,616.0,215.81,216.02,215.8,216.02,616.0
2024-08-30 13:15:00,216.08,216.24,215.98,216.0,4281.0,216.08,216.24,215.98,216.0,4281.0
2024-08-30 13:20:00,216.24,216.37,216.18,216.26,2000.0,216.24,216.37,216.18,216.26,2000.0
2024-08-30 13:25:00,216.32,216.44,216.2,216.25,1860.0,216.32,216.44,216.2,216.25,1860.0
2024-08-30 13:30:00,216.28,216.5,216.22,216.34,2114.0,216.28,216.5,216.22,216.34,2114.0
2024-08-30 13:35:00,216.47,216.47,216.3,216.41,1398.0,216.47,216.47,216.3,216.41,1398.0
2024-08-30 13:40:00,216.38,216.44,216.19,216.26,1300.0,216.38,216.44,216.19,216.26,1300.0
2024-08-30 13:45:00,216.24,216.36,216.16,216.26,2128.0,216.24,216.36,216.16,216.26,2128.0
2024-08-30 13:50:00,216.2,216.37,216.15,216.37,1589.0,216.2,216.37,216.15,216.37,1589.0
2024-08-30 13:55:00,216.39,216.52,216.36,216.42,2059.0,216.39,216.52,216.36,216.42,2059.0
2024-08-30 14:00:00,216.53,216.74,216.53,216.62,962.0,216.53,216.74,216.53,216.62,962.0
2024-08-30 14:05:00,216.62,216.8,216.5,216.8,1635.0,216.62,216.8,216.5,216.8,1635.0
2024-08-30 14:10:00,216.72,216.8,216.57,216.66,2816.0,216.72,216.8,216.57,216.66,2816.0
2024-08-30 14:15:00,216.66,216.73,216.21,216.21,4093.0,216.66,216.73,216.21,216.21,4093.0
2024-08-30 14:20:00,216.23,216.58,216.19,216.44,4220.0,216.23,216.58,216.19,216.44,4220.0
2024-08-30 14:25:00,216.46,216.59,216.29,216.51,5144.0,216.46,216.59,216.29,216.51,5144.0
2024-08-30 14:30:00,216.51,216.65,216.47,216.62,2048.0,216.51,216.65,216.47,216.62,2048.0
2024-08-30 14:35:00,216.63,216.97,216.52,216.97,2008.0,216.63,216.97,216.52,216.97,2008.0
2024-08-30 14:40:00,216.99,217.27,216.99,217.27,3611.0,216.99,217.27,216.99,217.27,3611.0
2024-08-30 14:45:00,217.2,217.25,216.57,216.7,5317.0,217.2,217.25,216.57,216.7,5317.0
2024-08-30 14:50:00,216.71,217.05,216.6,216.91,4106.0,216.71,217.05,216.6,216.91,4106.0
2024-08-30 14:55:00,216.89,217.15,216.8,217.05,6641.0,216.89,217.15,216.8,217.05,6641.0
2024-08-30 15:00:00,217.05,217.33,216.96,217.21,6914.0,217.05,217.33,216.96,217.21,6914.0
2024-08-30 15:05:00,217.12,217.2,217.09,217.17,975.0,217.12,217.2,217.09,217.17,975.0
2024-08-30 15:10:00,217.24,217.4,217.12,217.17,4303.0,217.24,217.4,217.12,217.17,4303.0
2024-08-30 15:15:00,217.2,217.53,217.13,217.44,8400.0,217.2,217.53,217.13,217.44,8400.0
2024-08-30 15:20:00,217.51,217.78,217.29,217.78,9898.0,217.51,217.78,217.29,217.78,9898.0
2024-08-30 15:25:00,217.75,218.03,217.57,218.0,6882.0,217.75,218.03,217.57,218.0,6882.0
2024-08-30 15:30:00,217.92,217.94,217.3,217.39,11987.0,217.92,217.94,217.3,217.39,11987.0
2024-08-30 15:35:00,217.34,217.73,217.29,217.62,12532.0,217.34,217.73,217.29,217.62,12532.0
2024-08-30 15:40:00,217.62,217.69,217.33,217.61,16063.0,217.62,217.69,217.33,217.61,16063.0
2024-08-30 15:45:00,217.57,217.71,217.35,217.35,12519.0,217.57,217.71,217.35,217.35,12519.0
2024-08-30 15:50:00,217.59,217.76,216.28,216.54,44773.0,217.59,217.76,216.28,216.54,44773.0
2024-08-30 15:55:00,216.56,217.01,216.44,216.47,97443.0,216.56,217.01,216.44,216.47,97443.0
2024-09-03 09:30:00,215.8,216.0,214.16,215.75,47578.0,215.8,216.0,214.16,215.75,47578.0
2024-09-03 09:35:00,215.25,217.0,215.25,216.42,20163.0,215.25,217.0,215.25,216.42,20163.0
2024-09-03 09:40:00,217.0,218.6,216.42,218.1,4375.0,217.0,218.6,216.42,218.1,4375.0
2024-09-03 09:45:00,218.09,219.06,218.05,218.14,6923.0,218.09,219.06,218.05,218.14,6923.0
2024-09-03 09:50:00,218.14,218.72,218.14,218.6,2994.0,218.14,218.72,218.14,218.6,2994.0
2024-09-03 09:55:00,218.72,219.25,218.46,218.96,16267.0,218.72,219.25,218.46,218.96,16267.0
2024-09-03 10:00:00,218.74,219.15,217.93,218.1,9569.0,218.74,219.15,217.93,218.1,9569.0
2024-09-03 10:05:00,218.09,218.64,217.89,218.38,7640.0,218.09,218.64,217.89,218.38,7640.0
2024-09-03 10:10:00,218.49,218.49,217.49,217.56,3545.0,218.49,218.49,217.49,217.56,3545.0
2024-09-03 10:15:00,217.53,217.99,217.03,217.85,12248.0,217.53,217.99,217.03,217.85,12248.0
2024-09-03 10:20:00,217.69,217.93,217.57,217.91,13236.0,217.69,217.93,217.57,217.91,13236.0
2024-09-03 10:25:00,217.93,218.16,217.45,217.45,3291.0,217.93,218.16,217.45,217.45,3291.0
2024-09-03 10:30:00,217.84,217.85,217.12,217.49,9964.0,217.84,217.85,217.12,217.49,9964.0
2024-09-03 10:35:00,217.52,217.75,217.1,217.11,5614.0,217.52,217.75,217.1,217.11,5614.0
2024-09-03 10:40:00,216.97,217.08,216.17,216.4,9501.0,216.97,217.08,216.17,216.4,9501.0
2024-09-03 10:45:00,216.37,217.24,216.17,217.24,9446.0,216.37,217.24,216.17,217.24,9446.0
2024-09-03 10:50:00,217.06,217.61,216.86,217.61,6450.0,217.06,217.61,216.86,217.61,6450.0
2024-09-03 10:55:00,217.41,218.21,217.41,217.85,6858.0,217.41,218.21,217.41,217.85,6858.0
2024-09-03 11:00:00,218.02,218.29,217.73,218.28,3862.0,218.02,218.29,217.73,218.28,3862.0
2024-09-03 11:05:00,218.22,218.22,217.81,217.84,2125.0,218.22,218.22,217.81,217.84,2125.0
2024-09-03 11:10:00,217.6,217.99,217.6,217.8,2172.0,217.6,217.99,217.6,217.8,2172.0
2024-09-03 11:15:00,218.0,218.27,217.93,218.0,6750.0,218.0,218.27,217.93,218.0,6750.0
2024-09-03 11:20:00,218.07,218.37,217.89,218.18,4745.0,218.07,218.37,217.89,218.18,4745.0
2024-09-03 11:25:00,218.02,218.79,217.76,218.66,12345.0,218.02,218.79,217.76,218.66,12345.0
2024-09-03 11:30:00,218.68,218.83,218.24,218.35,1713.0,218.68,218.83,218.24,218.35,1713.0
2024-09-03 11:35:00,218.32,218.73,218.32,218.62,3018.0,218.32,218.73,218.32,218.62,3018.0
2024-09-03 11:40:00,218.61,218.61,218.22,218.32,1475.0,218.61,218.61,218.22,218.32,1475.0
2024-09-03 11:45:00,218.26,218.31,217.99,218.27,2784.0,218.26,218.31,217.99,218.27,2784.0
2024-09-03 11:50:00,218.23,218.46,218.05,218.06,6078.0,218.23,218.46,218.05,218.06,6078.0
2024-09-03 11:55:00,217.96,218.26,217.81,217.96,4566.0,217.96,218.26,217.81,217.96,4566.0
2024-09-03 12:00:00,217.96,218.23,217.82,218.22,4510.0,217.96,218.23,217.82,218.22,4510.0
2024-09-03 12:05:00,218.06,218.16,217.92,218.16,1265.0,218.06,218.16,217.92,218.16,1265.0
2024-09-03 12:10:00,218.09,218.58,218.08,218.58,8153.0,218.09,218.58,218.08,218.58,8153.0
2024-09-03 12:15:00,218.53,218.79,218.37,218.37,6473.0,218.53,218.79,218.37,218.37,6473.0
2024-09-03 12:20:00,218.36,218.36,217.84,218.02,4091.0,218.36,218.36,217.84,218.02,4091.0
2024-09-03 12:25:00,217.86,217.91,217.69,217.73,2796.0,217.86,217.91,217.69,217.73,2796.0
2024-09-03 12:30:00,217.74,218.2,217.64,218.2,6866.0,217.74,218.2,217.64,218.2,6866.0
2024-09-03 12:35:00,217.92,218.59,217.92,218.34,6952.0,217.92,218.59,217.92,218.34,6952.0
2024-09-03 12:40:00,218.27,218.33,217.85,217.85,3532.0,218.27,218.33,217.85,217.85,3532.0
2024-09-03 12:45:00,217.81,217.81,217.5,217.56,2246.0,217.81,217.81,217.5,217.56,2246.0
2024-09-03 12:50:00,217.72,217.97,217.67,217.75,5446.0,217.72,217.97,217.67,217.75,5446.0
2024-09-03 12:55:00,217.88,217.88,217.62,217.69,3961.0,217.88,217.88,217.62,217.69,3961.0
2024-09-03 13:00:00,217.68,218.11,217.62,217.71,8069.0,217.68,218.11,217.62,217.71,8069.0
2024-09-03 13:05:00,217.79,218.41,217.79,218.36,13068.0,217.79,218.41,217.79,218.36,13068.0
2024-09-03 13:10:00,218.38,218.38,218.08,218.13,2165.0,218.38,218.38,218.08,218.13,2165.0
2024-09-03 13:15:00,218.25,218.34,217.99,218.0,8027.0,218.25,218.34,217.99,218.0,8027.0
2024-09-03 13:20:00,218.35,218.65,218.07,218.54,6486.0,218.35,218.65,218.07,218.54,6486.0
2024-09-03 13:25:00,218.36,218.78,218.36,218.72,1271.0,218.36,218.78,218.36,218.72,1271.0
2024-09-03 13:30:00,218.62,218.62,218.29,218.35,1418.0,218.62,218.62,218.29,218.35,1418.0
2024-09-03 13:35:00,218.29,218.55,218.2,218.33,4272.0,218.29,218.55,218.2,218.33,4272.0
2024-09-03 13:40:00,218.31,218.53,218.15,218.23,5149.0,218.31,218.53,218.15,218.23,5149.0
2024-09-03 13:45:00,218.11,218.31,218.07,218.18,7048.0,218.11,218.31,218.07,218.18,7048.0
2024-09-03 13:50:00,218.16,218.18,217.84,217.87,4889.0,218.16,218.18,217.84,217.87,4889.0
2024-09-03 13:55:00,217.86,218.14,217.85,218.08,2848.0,217.86,218.14,217.85,218.08,2848.0
2024-09-03 14:00:00,217.98,218.04,217.74,217.84,2000.0,217.98,218.04,217.74,217.84,2000.0
2024-09-03 14:05:00,217.84,217.84,217.7,217.78,2100.0,217.84,217.84,217.7,217.78,2100.0
2024-09-03 14:10:00,217.78,217.87,217.69,217.69,2656.0,217.78,217.87,217.69,217.69,2656.0
2024-09-03 14:15:00,217.66,217.91,217.65,217.81,11553.0,217.66,217.91,217.65,217.81,11553.0
2024-09-03 14:20:00,217.82,217.9,217.43,217.55,4138.0,217.82,217.9,217.43,217.55,4138.0
2024-09-03 14:25:00,217.54,217.54,217.33,217.43,2794.0,217.54,217.54,217.33,217.43,2794.0
2024-09-03 14:30:00,217.43,217.62,217.42,217.62,1062.0,217.43,217.62,217.42,217.62,1062.0
2024-09-03 14:35:00,217.5,217.68,217.38,217.68,3540.0,217.5,217.68,217.38,217.68,3540.0
2024-09-03 14:40:00,217.7,217.7,217.57,217.68,2859.0,217.7,217.7,217.57,217.68,2859.0
2024-09-03 14:45:00,217.65,217.74,217.07,217.27,9887.0,217.65,217.74,217.07,217.27,9887.0
2024-09-03 14:50:00,217.43,217.43,217.0,217.09,8144.0,217.43,217.43,217.0,217.09,8144.0
2024-09-03 14:55:00,216.99,217.23,216.94,216.99,2899.0,216.99,217.23,216.94,216.99,2899.0
2024-09-03 15:00:00,217.05,217.08,216.39,216.57,5559.0,217.05,217.08,216.39,216.57,5559.0
2024-09-03 15:05:00,216.39,216.43,216.07,216.07,3046.0,216.39,216.43,216.07,216.07,3046.0
2024-09-03 15:10:00,216.13,216.49,216.05,216.47,4710.0,216.13,216.49,216.05,216.47,4710.0
2024-09-03 15:15:00,216.39,216.48,216.08,216.33,4321.0,216.39,216.48,216.08,216.33,4321.0
2024-09-03 15:20:00,216.19,216.42,216.19,216.3,1966.0,216.19,216.42,216.19,216.3,1966.0
2024-09-03 15:25:00,216.28,216.29,216.04,216.22,5458.0,216.28,216.29,216.04,216.22,5458.0
2024-09-03 15:30:00,216.26,216.54,216.13,216.18,16978.0,216.26,216.54,216.13,216.18,16978.0
2024-09-03 15:35:00,216.17,216.37,215.9,216.07,9192.0,216.17,216.37,215.9,216.07,9192.0
2024-09-03 15:40:00,215.99,215.99,215.0,215.15,27734.0,215.99,215.99,215.0,215.15,27734.0
2024-09-03 15:45:00,214.98,215.18,214.26,215.15,17548.0,214.98,215.18,214.26,215.15,17548.0
2024-09-03 15:50:00,215.29,215.4,214.99,215.35,16462.0,215.29,215.4,214.99,215.35,16462.0
2024-09-03 15:55:00,215.38,216.0,215.38,215.65,50247.0,215.38,216.0,215.38,215.65,50247.0
2024-09-04 09:30:00,214.3,214.3,212.91,213.86,48883.0,214.3,214.3,212.91,213.86,48883.0
2024-09-04 09:35:00,214.12,215.02,214.11,215.0,2312.0,214.12,215.02,214.11,215.0,2312.0
2024-09-04 09:40:00,215.0,215.42,215.0,215.34,2424.0,215.0,215.42,215.0,215.34,2424.0
2024-09-04 09:45:00,215.35,216.1,214.54,215.73,8092.0,215.35,216.1,214.54,215.73,8092.0
2024-09-04 09:50:00,215.9,215.97,215.9,215.97,803.0,215.9,215.97,215.9,215.97,803.0
2024-09-04 09:55:00,215.97,216.25,215.61,216.22,1967.0,215.97,216.25,215.61,216.22,1967.0
2024-09-04 10:00:00,215.95,216.03,215.22,215.64,5846.0,215.95,216.03,215.22,215.64,5846.0
2024-09-04 10:05:00,215.59,216.18,215.04,216.07,15414.0,215.59,216.18,215.04,216.07,15414.0
2024-09-04 10:10:00,216.5,216.72,215.94,215.95,1116.0,216.5,216.72,215.94,215.95,1116.0
2024-09-04 10:15:00,216.63,217.92,216.57,217.92,9372.0,216.63,217.92,216.57,217.92,9372.0
2024-09-04 10:20:00,217.97,218.0,217.34,217.77,8646.0,217.97,218.0,217.34,217.77,8646.0
2024-09-04 10:25:00,217.73,217.8,217.28,217.29,3809.0,217.73,217.8,217.28,217.29,3809.0
2024-09-04 10:30:00,217.67,217.93,217.43,217.72,6514.0,217.67,217.93,217.43,217.72,6514.0
2024-09-04 10:35:00,217.82,217.92,217.13,217.44,4433.0,217.82,217.92,217.13,217.44,4433.0
2024-09-04 10:40:00,217.3,217.62,217.21,217.52,1429.0,217.3,217.62,217.21,217.52,1429.0
2024-09-04 10:45:00,217.52,217.77,217.41,217.5,4812.0,217.52,217.77,217.41,217.5,4812.0
2024-09-04 10:50:00,217.37,217.88,217.37,217.43,26070.0,217.37,217.88,217.37,217.43,26070.0
2024-09-04 10:55:00,217.56,217.62,217.4,217.4,2482.0,217.56,217.62,217.4,217.4,2482.0
2024-09-04 11:00:00,217.52,217.52,217.01,217.05,3801.0,217.52,217.52,217.01,217.05,3801.0
2024-09-04 11:05:00,217.17,217.17,216.26,216.26,2444.0,217.17,217.17,216.26,216.26,2444.0
2024-09-04 11:10:00,216.22,216.56,216.07,216.07,31863.0,216.22,216.56,216.07,216.07,31863.0
2024-09-04 11:15:00,216.31,216.41,216.08,216.41,3667.0,216.31,216.41,216.08,216.41,3667.0
2024-09-04 11:20:00,216.44,216.5,216.25,216.38,1659.0,216.44,216.5,216.25,216.38,1659.0
2024-09-04 11:25:00,216.38,216.38,215.82,215.83,3000.0,216.38,216.38,215.82,215.83,3000.0
2024-09-04 11:30:00,215.75,215.75,215.28,215.63,4119.0,215.75,215.75,215.28,215.63,4119.0
2024-09-04 11:35:00,215.59,215.59,215.18,215.18,1111.0,215.59,215.59,215.18,215.18,1111.0
2024-09-04 11:40:00,215.11,215.29,215.11,215.29,600.0,215.11,215.29,215.11,215.29,600.0
2024-09-04 11:45:00,215.29,215.45,215.14,215.31,1237.0,215.29,215.45,215.14,215.31,1237.0
2024-09-04 11:50:00,215.23,215.32,215.11,215.11,1300.0,215.23,215.32,215.11,215.11,1300.0
2024-09-04 11:55:00,215.32,215.66,214.96,215.2,4004.0,215.32,215.66,214.96,215.2,4004.0
2024-09-04 12:00:00,215.2,215.2,214.96,215.01,1195.0,215.2,215.2,214.96,215.01,1195.0
2024-09-04 12:05:00,214.87,215.09,214.85,214.86,2438.0,214.87,215.09,214.85,214.86,2438.0
2024-09-04 12:10:00,214.98,215.16,214.67,214.69,2404.0,214.98,215.16,214.67,214.69,2404.0
2024-09-04 12:15:00,214.82,215.08,214.75,214.94,1600.0,214.82,215.08,214.75,214.94,1600.0
2024-09-04 12:20:00,214.92,215.15,214.91,215.03,1322.0,214.92,215.15,214.91,215.03,1322.0
2024-09-04 12:25:00,215.13,215.24,214.85,214.9,2279.0,215.13,215.24,214.85,214.9,2279.0
2024-09-04 12:30:00,215.04,215.33,215.04,215.18,2701.0,215.04,215.33,215.04,215.18,2701.0
2024-09-04 12:35:00,215.24,215.24,215.22,215.22,300.0,215.24,215.24,215.22,215.22,300.0
2024-09-04 12:40:00,215.28,215.33,215.14,215.17,3163.0,215.28,215.33,215.14,215.17,3163.0
2024-09-04 12:45:00,215.11,215.39,215.11,215.39,801.0,215.11,215.39,215.11,215.39,801.0
2024-09-04 12:50:00,215.28,215.39,215.27,215.39,1395.0,215.28,215.39,215.27,215.39,1395.0
2024-09-04 12:55:00,215.3,215.53,215.28,215.41,3704.0,215.3,215.53,215.28,215.41,3704.0
2024-09-04 13:00:00,215.5,215.58,215.21,215.21,2537.0,215.5,215.58,215.21,215.21,2537.0
2024-09-04 13:05:00,215.34,215.35,215.14,215.23,1009.0,215.34,215.35,215.14,215.23,1009.0
2024-09-04 13:10:00,215.35,215.51,215.22,215.43,2256.0,215.35,215.51,215.22,215.43,2256.0
2024-09-04 13:15:00,215.31,215.31,215.11,215.14,1154.0,215.31,215.31,215.11,215.14,1154.0
2024-09-04 13:20:00,215.24,215.33,215.07,215.13,1183.0,215.24,215.33,215.07,215.13,1183.0
2024-09-04 13:25:00,215.06,215.17,215.05,215.15,1200.0,215.06,215.17,215.05,215.15,1200.0
2024-09-04 13:30:00,215.13,215.15,215.05,215.05,620.0,215.13,215.15,215.05,215.05,620.0
2024-09-04 13:35:00,215.26,215.46,215.26,215.46,2550.0,215.26,215.46,215.26,215.46,2550.0
2024-09-04 13:40:00,215.44,215.44,215.17,215.2,2087.0,215.44,215.44,215.17,215.2,2087.0
2024-09-04 13:45:00,215.12,215.34,215.11,215.33,802.0,215.12,215.34,215.11,215.33,802.0
2024-09-04 13:50:00,215.36,215.41,215.2,215.24,1300.0,215.36,215.41,215.2,215.24,1300.0
2024-09-04 13:55:00,215.24,215.31,215.16,215.3,827.0,215.24,215.31,215.16,215.3,827.0
2024-09-04 14:00:00,215.27,215.29,215.24,215.28,911.0,215.27,215.29,215.24,215.28,911.0
2024-09-04 14:05:00,215.21,215.52,215.15,215.37,4661.0,215.21,215.52,215.15,215.37,4661.0
2024-09-04 14:10:00,215.41,215.71,215.41,215.71,4818.0,215.41,215.71,215.41,215.71,4818.0
2024-09-04 14:15:00,215.74,215.85,215.48,215.53,4432.0,215.74,215.85,215.48,215.53,4432.0
2024-09-04 14:20:00,215.47,215.65,215.47,215.65,1221.0,215.47,215.65,215.47,215.65,1221.0
2024-09-04 14:25:00,215.62,215.9,215.62,215.81,3476.0,215.62,215.9,215.62,215.81,3476.0
2024-09-04 14:30:00,215.79,216.01,215.78,215.97,4996.0,215.79,216.01,215.78,215.97,4996.0
2024-09-04 14:35:00,215.98,216.04,215.86,215.94,3035.0,215.98,216.04,215.86,215.94,3035.0
2024-09-04 14:40:00,215.97,216.13,215.89,216.13,4754.0,215.97,216.13,215.89,216.13,4754.0
2024-09-04 14:45:00,216.07,216.41,215.98,216.41,2443.0,216.07,216.41,215.98,216.41,2443.0
2024-09-04 14:50:00,216.34,216.35,216.09,216.25,3967.0,216.34,216.35,216.09,216.25,3967.0
2024-09-04 14:55:00,216.22,216.28,215.78,215.78,8566.0,216.22,216.28,215.78,215.78,8566.0
2024-09-04 15:00:00,215.65,216.04,215.65,216.03,5040.0,215.65,216.04,215.65,216.03,5040.0
2024-09-04 15:05:00,215.99,216.39,215.83,216.23,9790.0,215.99,216.39,215.83,216.23,9790.0
2024-09-04 15:10:00,216.17,216.26,216.1,216.1,2580.0,216.17,216.26,216.1,216.1,2580.0
2024-09-04 15:15:00,216.06,216.46,216.06,216.23,5541.0,216.06,216.46,216.06,216.23,5541.0
2024-09-04 15:20:00,216.37,216.64,216.32,216.64,4169.0,216.37,216.64,216.32,216.64,4169.0
2024-09-04 15:25:00,216.64,216.66,216.53,216.65,3838.0,216.64,216.66,216.53,216.65,3838.0
2024-09-04 15:30:00,216.65,216.72,216.36,216.41,6275.0,216.65,216.72,216.36,216.41,6275.0
2024-09-04 15:35:00,216.44,216.67,216.26,216.59,9591.0,216.44,216.67,216.26,216.59,9591.0
2024-09-04 15:40:00,216.59,216.97,216.56,216.97,4829.0,216.59,216.97,216.56,216.97,4829.0
2024-09-04 15:45:00,216.97,217.11,216.73,216.95,9454.0,216.97,217.11,216.73,216.95,9454.0
2024-09-04 15:50:00,216.92,216.98,216.42,216.57,13155.0,216.92,216.98,216.42,216.57,13155.0
2024-09-04 15:55:00,216.54,217.14,216.49,216.76,38083.0,216.54,217.14,216.49,216.76,38083.0
2024-09-05 09:30:00,215.84,216.21,214.09,214.09,15417.0,215.84,216.21,214.09,214.09,15417.0
2024-09-05 09:35:00,214.84,214.94,213.86,214.94,831.0,214.84,214.94,213.86,214.94,831.0
2024-09-05 09:40:00,214.46,214.96,214.43,214.43,400.0,214.46,214.96,214.43,214.43,400.0
2024-09-05 09:45:00,214.58,214.59,214.16,214.38,26131.0,214.58,214.59,214.16,214.38,26131.0
2024-09-05 09:50:00,214.17,214.4,213.41,214.38,31732.0,214.17,214.4,213.41,214.38,31732.0
2024-09-05 09:55:00,214.49,214.5,213.61,213.62,7571.0,214.49,214.5,213.61,213.62,7571.0
2024-09-05 10:00:00,214.2,215.28,213.65,215.06,12914.0,214.2,215.28,213.65,215.06,12914.0
2024-09-05 10:05:00,215.29,215.73,215.29,215.36,2476.0,215.29,215.73,215.29,215.36,2476.0
2024-09-05 10:10:00,215.09,215.09,213.95,213.95,8795.0,215.09,215.09,213.95,213.95,8795.0
2024-09-05 10:15:00,213.9,214.57,213.68,214.51,4625.0,213.9,214.57,213.68,214.51,4625.0
2024-09-05 10:20:00,214.51,215.02,214.4,214.97,5367.0,214.51,215.02,214.4,214.97,5367.0
2024-09-05 10:25:00,214.96,215.14,214.84,215.06,5576.0,214.96,215.14,214.84,215.06,5576.0
2024-09-05 10:30:00,215.06,215.33,215.01,215.15,5686.0,215.06,215.33,215.01,215.15,5686.0
2024-09-05 10:35:00,215.24,215.47,214.79,214.8,14868.0,215.24,215.47,214.79,214.8,14868.0
2024-09-05 10:40:00,214.8,214.83,213.98,213.98,4737.0,214.8,214.83,213.98,213.98,4737.0
2024-09-05 10:45:00,213.77,213.82,213.18,213.23,3707.0,213.77,213.82,213.18,213.23,3707.0
2024-09-05 10:50:00,213.22,213.48,213.09,213.33,6063.0,213.22,213.48,213.09,213.33,6063.0
2024-09-05 10:55:00,213.56,213.73,213.06,213.15,7875.0,213.56,213.73,213.06,213.15,7875.0
2024-09-05 11:00:00,213.02,213.15,212.47,212.96,7641.0,213.02,213.15,212.47,212.96,7641.0
2024-09-05 11:05:00,213.13,213.44,213.03,213.39,4668.0,213.13,213.44,213.03,213.39,4668.0
2024-09-05 11:10:00,213.4,213.4,212.94,212.96,3325.0,213.4,213.4,212.94,212.96,3325.0
2024-09-05 11:15:00,212.88,213.17,212.86,213.11,3200.0,212.88,213.17,212.86,213.11,3200.0
2024-09-05 11:20:00,213.11,213.37,213.04,213.07,4723.0,213.11,213.37,213.04,213.07,4723.0
2024-09-05 11:25:00,213.1,213.1,212.67,212.73,5826.0,213.1,213.1,212.67,212.73,5826.0
2024-09-05 11:30:00,212.6,212.93,212.57,212.93,3657.0,212.6,212.93,212.57,212.93,3657.0
2024-09-05 11:35:00,213.05,213.26,213.05,213.17,2841.0,213.05,213.26,213.05,213.17,2841.0
2024-09-05 11:40:00,213.01,213.03,212.8,212.92,3937.0,213.01,213.03,212.8,212.92,3937.0
2024-09-05 11:45:00,212.92,213.28,212.8,213.21,25850.0,212.92,213.28,212.8,213.21,25850.0
2024-09-05 11:50:00,213.2,213.44,212.83,212.84,3670.0,213.2,213.44,212.83,212.84,3670.0
2024-09-05 11:55:00,212.85,212.85,212.65,212.81,3206.0,212.85,212.85,212.65,212.81,3206.0
2024-09-05 12:00:00,212.8,212.96,212.62,212.62,3906.0,212.8,212.96,212.62,212.62,3906.0
2024-09-05 12:05:00,212.66,212.83,212.62,212.83,1200.0,212.66,212.83,212.62,212.83,1200.0
2024-09-05 12:10:00,212.82,212.82,212.61,212.7,1318.0,212.82,212.82,212.61,212.7,1318.0
2024-09-05 12:15:00,212.55,212.83,212.51,212.83,1668.0,212.55,212.83,212.51,212.83,1668.0
2024-09-05 12:20:00,212.96,213.45,212.95,213.45,1151.0,212.96,213.45,212.95,213.45,1151.0
2024-09-05 12:25:00,213.55,213.55,213.45,213.52,2375.0,213.55,213.55,213.45,213.52,2375.0
2024-09-05 12:30:00,213.54,213.55,213.28,213.28,2176.0,213.54,213.55,213.28,213.28,2176.0
2024-09-05 12:35:00,213.41,213.5,213.31,213.41,1605.0,213.41,213.5,213.31,213.41,1605.0
2024-09-05 12:40:00,213.27,213.54,213.27,213.53,2711.0,213.27,213.54,213.27,213.53,2711.0
2024-09-05 12:45:00,213.42,213.46,213.16,213.16,1097.0,213.42,213.46,213.16,213.16,1097.0
2024-09-05 12:50:00,213.15,213.45,213.15,213.45,937.0,213.15,213.45,213.15,213.45,937.0
2024-09-05 12:55:00,213.53,214.04,213.53,213.94,2094.0,213.53,214.04,213.53,213.94,2094.0
2024-09-05 13:00:00,213.94,213.95,213.84,213.95,500.0,213.94,213.95,213.84,213.95,500.0
2024-09-05 13:05:00,214.0,214.28,213.69,214.28,3020.0,214.0,214.28,213.69,214.28,3020.0
2024-09-05 13:10:00,214.29,214.77,214.29,214.77,2958.0,214.29,214.77,214.29,214.77,2958.0
2024-09-05 13:15:00,214.54,214.54,214.15,214.28,1644.0,214.54,214.54,214.15,214.28,1644.0
2024-09-05 13:20:00,214.24,214.24,214.14,214.15,803.0,214.24,214.24,214.14,214.15,803.0
2024-09-05 13:25:00,214.14,214.14,214.01,214.01,586.0,214.14,214.14,214.01,214.01,586.0
2024-09-05 13:30:00,213.98,214.34,213.84,214.28,2548.0,213.98,214.34,213.84,214.28,2548.0
2024-09-05 13:35:00,214.55,214.74,214.35,214.59,1108.0,214.55,214.74,214.35,214.59,1108.0
2024-09-05 13:40:00,214.71,214.8,214.58,214.8,1585.0,214.71,214.8,214.58,214.8,1585.0
2024-09-05 13:45:00,214.81,214.93,214.66,214.77,1289.0,214.81,214.93,214.66,214.77,1289.0
2024-09-05 13:50:00,214.8,214.83,214.54,214.54,2147.0,214.8,214.83,214.54,214.54,2147.0
2024-09-05 13:55:00,214.49,215.0,214.49,215.0,3024.0,214.49,215.0,214.49,215.0,3024.0
2024-09-05 14:00:00,215.07,215.19,214.95,215.08,2426.0,215.07,215.19,214.95,215.08,2426.0
2024-09-05 14:05:00,215.2,215.2,215.03,215.17,800.0,215.2,215.2,215.03,215.17,800.0
2024-09-05 14:10:00,215.13,215.13,214.97,215.04,800.0,215.13,215.13,214.97,215.04,800.0
2024-09-05 14:15:00,214.96,215.4,214.95,215.38,2095.0,214.96,215.4,214.95,215.38,2095.0
2024-09-05 14:20:00,215.36,215.41,215.31,215.31,4557.0,215.36,215.41,215.31,215.31,4557.0
2024-09-05 14:25:00,215.37,215.37,214.9,214.96,1574.0,215.37,215.37,214.9,214.96,1574.0
2024-09-05 14:30:00,214.96,215.38,214.96,215.18,2691.0,214.96,215.38,214.96,215.18,2691.0
2024-09-05 14:35:00,215.24,215.28,215.21,215.28,723.0,215.24,215.28,215.21,215.28,723.0
2024-09-05 14:40:00,215.44,215.44,215.18,215.27,2295.0,215.44,215.44,215.18,215.27,2295.0
2024-09-05 14:45:00,215.28,215.62,215.28,215.46,2142.0,215.28,215.62,215.28,215.46,2142.0
2024-09-05 14:50:00,215.52,215.63,215.36,215.36,5878.0,215.52,215.63,215.36,215.36,5878.0
2024-09-05 14:55:00,215.33,215.42,214.87,214.87,7645.0,215.33,215.42,214.87,214.87,7645.0
2024-09-05 15:00:00,214.76,214.78,214.52,214.52,4840.0,214.76,214.78,214.52,214.52,4840.0
2024-09-05 15:05:00,214.52,214.52,214.17,214.26,7049.0,214.52,214.52,214.17,214.26,7049.0
2024-09-05 15:10:00,214.22,214.23,214.14,214.22,4530.0,214.22,214.23,214.14,214.22,4530.0
2024-09-05 15:15:00,214.15,214.16,213.72,214.11,4338.0,214.15,214.16,213.72,214.11,4338.0
2024-09-05 15:20:00,214.1,214.41,214.01,214.41,3191.0,214.1,214.41,214.01,214.41,3191.0
2024-09-05 15:25:00,214.3,214.88,214.29,214.87,3019.0,214.3,214.88,214.29,214.87,3019.0
2024-09-05 15:30:00,214.87,215.14,214.81,215.14,6351.0,214.87,215.14,214.81,215.14,6351.0
2024-09-05 15:35:00,215.09,215.12,214.57,214.59,12932.0,215.09,215.12,214.57,214.59,12932.0
2024-09-05 15:40:00,214.45,214.51,214.11,214.22,6637.0,214.45,214.51,214.11,214.22,6637.0
2024-09-05 15:45:00,214.14,214.53,213.96,214.49,15334.0,214.14,214.53,213.96,214.49,15334.0
2024-09-05 15:50:00,214.49,214.68,214.13,214.62,20833.0,214.49,214.68,214.13,214.62,20833.0
2024-09-05 15:55:00,214.7,215.48,214.56,215.32,85705.0,214.7,215.48,214.56,215.32,85705.0
2024-09-06 09:30:00,217.29,217.67,216.86,217.11,14044.0,217.29,217.67,216.86,217.11,14044.0
2024-09-06 09:35:00,217.23,217.29,216.83,216.83,2644.0,217.23,217.29,216.83,216.83,2644.0
2024-09-06 09:40:00,216.39,217.26,216.33,217.14,3431.0,216.39,217.26,216.33,217.14,3431.0
2024-09-06 09:45:00,217.15,217.34,217.14,217.34,315.0,217.15,217.34,217.14,217.34,315.0
2024-09-06 09:50:00,217.27,217.3,215.53,215.53,4469.0,217.27,217.3,215.53,215.53,4469.0
2024-09-06 09:55:00,216.08,216.31,215.66,215.73,2374.0,216.08,216.31,215.66,215.73,2374.0
2024-09-06 10:00:00,215.65,216.12,215.58,215.95,8078.0,215.65,216.12,215.58,215.95,8078.0
2024-09-06 10:05:00,216.09,216.34,215.32,215.32,13849.0,216.09,216.34,215.32,215.32,13849.0
2024-09-06 10:10:00,215.17,215.53,214.68,215.07,13825.0,215.17,215.53,214.68,215.07,13825.0
2024-09-06 10:15:00,214.76,215.08,214.17,214.4,7654.0,214.76,215.08,214.17,214.4,7654.0
2024-09-06 10:20:00,214.78,215.06,214.75,214.75,2457.0,214.78,215.06,214.75,214.75,2457.0
2024-09-06 10:25:00,214.67,214.67,214.02,214.06,3647.0,214.67,214.67,214.02,214.06,3647.0
2024-09-06 10:30:00,214.12,214.19,213.71,213.91,1340.0,214.12,214.19,213.71,213.91,1340.0
2024-09-06 10:35:00,213.59,213.67,213.27,213.6,2141.0,213.59,213.67,213.27,213.6,2141.0
2024-09-06 10:40:00,213.6,213.64,213.41,213.41,1100.0,213.6,213.64,213.41,213.41,1100.0
2024-09-06 10:45:00,213.56,214.14,213.5,214.14,1861.0,213.56,214.14,213.5,214.14,1861.0
2024-09-06 10:50:00,214.14,214.14,213.76,213.77,3569.0,214.14,214.14,213.76,213.77,3569.0
2024-09-06 10:55:00,213.61,213.87,213.41,213.7,1500.0,213.61,213.87,213.41,213.7,1500.0
2024-09-06 11:00:00,213.94,215.09,213.94,214.58,2147.0,213.94,215.09,213.94,214.58,2147.0
2024-09-06 11:05:00,214.28,214.29,213.73,213.91,1729.0,214.28,214.29,213.73,213.91,1729.0
2024-09-06 11:10:00,213.81,213.9,213.59,213.8,1747.0,213.81,213.9,213.59,213.8,1747.0
2024-09-06 11:15:00,213.74,213.78,213.55,213.67,3096.0,213.74,213.78,213.55,213.67,3096.0
2024-09-06 11:20:00,213.59,213.81,213.5,213.74,2375.0,213.59,213.81,213.5,213.74,2375.0
2024-09-06 11:25:00,213.59,213.59,213.15,213.16,6374.0,213.59,213.59,213.15,213.16,6374.0
2024-09-06 11:30:00,213.28,213.87,213.27,213.77,2200.0,213.28,213.87,213.27,213.77,2200.0
2024-09-06 11:35:00,213.8,213.89,213.51,213.51,2863.0,213.8,213.89,213.51,213.51,2863.0
2024-09-06 11:40:00,213.52,213.64,213.39,213.63,910.0,213.52,213.64,213.39,213.63,910.0
2024-09-06 11:45:00,213.45,213.65,213.26,213.65,1513.0,213.45,213.65,213.26,213.65,1513.0
2024-09-06 11:50:00,213.5,213.68,213.49,213.51,1309.0,213.5,213.68,213.49,213.51,1309.0
2024-09-06 11:55:00,213.67,213.76,213.46,213.46,1925.0,213.67,213.76,213.46,213.46,1925.0
2024-09-06 12:00:00,213.62,213.99,213.43,213.62,7762.0,213.62,213.99,213.43,213.62,7762.0
2024-09-06 12:05:00,213.62,213.78,213.62,213.73,1700.0,213.62,213.78,213.62,213.73,1700.0
2024-09-06 12:10:00,213.73,213.73,213.47,213.59,2661.0,213.73,213.73,213.47,213.59,2661.0
2024-09-06 12:15:00,213.46,213.57,213.45,213.46,2726.0,213.46,213.57,213.45,213.46,2726.0
2024-09-06 12:20:00,213.51,213.52,213.45,213.45,530.0,213.51,213.52,213.45,213.45,530.0
2024-09-06 12:25:00,213.46,213.68,213.46,213.54,5896.0,213.46,213.68,213.46,213.54,5896.0
2024-09-06 12:30:00,213.64,213.87,213.64,213.87,1701.0,213.64,213.87,213.64,213.87,1701.0
2024-09-06 12:35:00,213.92,214.19,213.86,213.94,3673.0,213.92,214.19,213.86,213.94,3673.0
2024-09-06 12:40:00,214.13,214.23,214.13,214.23,446.0,214.13,214.23,214.13,214.23,446.0
2024-09-06 12:45:00,214.19,214.24,214.0,214.0,2080.0,214.19,214.24,214.0,214.0,2080.0
2024-09-06 12:50:00,213.77,213.86,213.73,213.73,763.0,213.77,213.86,213.73,213.73,763.0
2024-09-06 12:55:00,213.84,213.85,213.73,213.73,447.0,213.84,213.85,213.73,213.73,447.0
2024-09-06 13:00:00,213.73,213.82,213.56,213.82,1791.0,213.73,213.82,213.56,213.82,1791.0
2024-09-06 13:05:00,213.8,214.15,213.8,214.15,1775.0,213.8,214.15,213.8,214.15,1775.0
2024-09-06 13:10:00,214.2,214.23,214.08,214.23,1320.0,214.2,214.23,214.08,214.23,1320.0
2024-09-06 13:15:00,214.23,214.33,213.91,213.97,1890.0,214.23,214.33,213.91,213.97,1890.0
2024-09-06 13:20:00,214.07,214.35,214.0,214.35,4235.0,214.07,214.35,214.0,214.35,4235.0
2024-09-06 13:25:00,214.19,214.34,213.95,213.95,2370.0,214.19,214.34,213.95,213.95,2370.0
2024-09-06 13:30:00,214.13,214.26,213.96,214.26,2637.0,214.13,214.26,213.96,214.26,2637.0
2024-09-06 13:35:00,214.32,214.34,214.11,214.11,2291.0,214.32,214.34,214.11,214.11,2291.0
2024-09-06 13:40:00,213.89,213.98,213.85,213.85,967.0,213.89,213.98,213.85,213.85,967.0
2024-09-06 13:45:00,213.93,213.98,213.92,213.98,600.0,213.93,213.98,213.92,213.98,600.0
2024-09-06 13:50:00,213.98,214.32,213.97,214.24,2047.0,213.98,214.32,213.97,214.24,2047.0
2024-09-06 13:55:00,214.29,214.64,214.29,214.64,4108.0,214.29,214.64,214.29,214.64,4108.0
2024-09-06 14:00:00,214.58,214.7,214.24,214.36,3748.0,214.58,214.7,214.24,214.36,3748.0
2024-09-06 14:05:00,214.28,214.5,214.27,214.5,4344.0,214.28,214.5,214.27,214.5,4344.0
2024-09-06 14:10:00,214.4,214.74,214.27,214.46,3935.0,214.4,214.74,214.27,214.46,3935.0
2024-09-06 14:15:00,214.51,214.52,214.14,214.16,5706.0,214.51,214.52,214.14,214.16,5706.0
2024-09-06 14:20:00,214.16,214.24,214.01,214.09,1769.0,214.16,214.24,214.01,214.09,1769.0
2024-09-06 14:25:00,214.02,214.47,213.97,214.47,1720.0,214.02,214.47,213.97,214.47,1720.0
2024-09-06 14:30:00,214.46,214.46,214.16,214.16,1483.0,214.46,214.46,214.16,214.16,1483.0
2024-09-06 14:35:00,214.17,214.22,214.13,214.19,1516.0,214.17,214.22,214.13,214.19,1516.0
2024-09-06 14:40:00,214.25,214.45,214.24,214.45,2884.0,214.25,214.45,214.24,214.45,2884.0
2024-09-06 14:45:00,214.35,214.61,214.28,214.6,3371.0,214.35,214.61,214.28,214.6,3371.0
2024-09-06 14:50:00,214.53,214.67,214.49,214.49,1884.0,214.53,214.67,214.49,214.49,1884.0
2024-09-06 14:55:00,214.58,214.69,214.41,214.66,6238.0,214.58,214.69,214.41,214.66,6238.0
2024-09-06 15:00:00,214.72,215.0,214.72,215.0,1453.0,214.72,215.0,214.72,215.0,1453.0
2024-09-06 15:05:00,215.16,215.66,215.11,215.55,6315.0,215.16,215.66,215.11,215.55,6315.0
2024-09-06 15:10:00,215.57,215.68,215.5,215.68,2438.0,215.57,215.68,215.5,215.68,2438.0
2024-09-06 15:15:00,215.74,215.81,215.57,215.62,2351.0,215.74,215.81,215.57,215.62,2351.0
2024-09-06 15:20:00,215.68,215.94,215.62,215.91,8237.0,215.68,215.94,215.62,215.91,8237.0
2024-09-06 15:25:00,215.79,215.96,215.79,215.88,6413.0,215.79,215.96,215.79,215.88,6413.0
2024-09-06 15:30:00,215.82,215.92,215.65,215.76,4438.0,215.82,215.92,215.65,215.76,4438.0
2024-09-06 15:35:00,215.76,215.77,215.48,215.52,11542.0,215.76,215.77,215.48,215.52,11542.0
2024-09-06 15:40:00,215.44,215.82,215.44,215.78,7075.0,215.44,215.82,215.44,215.78,7075.0
2024-09-06 15:45:00,215.83,216.23,215.76,216.23,10728.0,215.83,216.23,215.76,216.23,10728.0
2024-09-06 15:50:00,216.31,216.31,215.42,215.74,21979.0,216.31,216.31,215.42,215.74,21979.0
2024-09-06 15:55:00,215.68,215.99,215.44,215.97,59756.0,215.68,215.99,215.44,215.97,59756.0
2024-09-09 09:30:00,216.21,217.2,215.38,216.18,52937.0,216.21,217.2,215.38,216.18,52937.0
2024-09-09 09:35:00,216.2,216.9,216.06,216.9,1100.0,216.2,216.9,216.06,216.9,1100.0
2024-09-09 09:40:00,217.07,217.07,216.75,216.76,1003.0,217.07,217.07,216.75,216.76,1003.0
2024-09-09 09:45:00,217.0,217.1,216.39,216.59,33391.0,217.0,217.1,216.39,216.59,33391.0
2024-09-09 09:50:00,216.58,217.2,216.37,217.05,4443.0,216.58,217.2,216.37,217.05,4443.0
2024-09-09 09:55:00,217.05,217.73,216.93,217.28,5592.0,217.05,217.73,216.93,217.28,5592.0
2024-09-09 10:00:00,217.28,217.99,216.97,217.76,7584.0,217.28,217.99,216.97,217.76,7584.0
2024-09-09 10:05:00,217.79,218.16,217.56,218.14,42931.0,217.79,218.16,217.56,218.14,42931.0
2024-09-09 10:10:00,218.05,218.76,218.0,218.24,7003.0,218.05,218.76,218.0,218.24,7003.0
2024-09-09 10:15:00,217.97,218.11,217.6,217.68,2017.0,217.97,218.11,217.6,217.68,2017.0
2024-09-09 10:20:00,217.69,217.8,217.27,217.28,3631.0,217.69,217.8,217.27,217.28,3631.0
2024-09-09 10:25:00,217.3,217.82,217.02,217.81,4396.0,217.3,217.82,217.02,217.81,4396.0
2024-09-09 10:30:00,217.81,217.82,217.26,217.55,3412.0,217.81,217.82,217.26,217.55,3412.0
2024-09-09 10:35:00,217.34,217.67,217.32,217.5,3951.0,217.34,217.67,217.32,217.5,3951.0
2024-09-09 10:40:00,217.3,217.58,217.3,217.58,318.0,217.3,217.58,217.3,217.58,318.0
2024-09-09 10:45:00,217.33,217.46,216.9,217.01,3730.0,217.33,217.46,216.9,217.01,3730.0
2024-09-09 10:50:00,217.14,217.35,216.97,217.35,2361.0,217.14,217.35,216.97,217.35,2361.0
2024-09-09 10:55:00,217.31,217.46,217.12,217.25,21290.0,217.31,217.46,217.12,217.25,21290.0
2024-09-09 11:00:00,217.25,217.58,217.24,217.5,2978.0,217.25,217.58,217.24,217.5,2978.0
2024-09-09 11:05:00,217.67,217.8,217.6,217.7,5115.0,217.67,217.8,217.6,217.7,5115.0
2024-09-09 11:10:00,217.88,217.88,217.27,217.36,2939.0,217.88,217.88,217.27,217.36,2939.0
2024-09-09 11:15:00,217.12,217.48,216.98,217.38,3975.0,217.12,217.48,216.98,217.38,3975.0
2024-09-09 11:20:00,217.23,217.47,217.23,217.47,400.0,217.23,217.47,217.23,217.47,400.0
2024-09-09 11:25:00,217.46,217.77,217.44,217.76,3341.0,217.46,217.77,217.44,217.76,3341.0
2024-09-09 11:30:00,217.78,217.99,217.77,217.99,2329.0,217.78,217.99,217.77,217.99,2329.0
2024-09-09 11:35:00,217.97,217.98,217.81,217.81,2167.0,217.97,217.98,217.81,217.81,2167.0
2024-09-09 11:40:00,217.92,217.92,217.8,217.89,1018.0,217.92,217.92,217.8,217.89,1018.0
2024-09-09 11:45:00,217.85,217.9,217.82,217.82,2900.0,217.85,217.9,217.82,217.82,2900.0
2024-09-09 11:50:00,217.89,218.25,217.85,218.24,8325.0,217.89,218.25,217.85,218.24,8325.0
2024-09-09 11:55:00,218.25,218.38,218.15,218.24,7126.0,218.25,218.38,218.15,218.24,7126.0
2024-09-09 12:00:00,218.48,219.18,218.35,219.03,5963.0,218.48,219.18,218.35,219.03,5963.0
2024-09-09 12:05:00,219.06,219.24,219.03,219.12,1164.0,219.06,219.24,219.03,219.12,1164.0
2024-09-09 12:10:00,219.19,219.55,219.18,219.55,3470.0,219.19,219.55,219.18,219.55,3470.0
2024-09-09 12:15:00,219.55,219.57,219.19,219.23,12704.0,219.55,219.57,219.19,219.23,12704.0
2024-09-09 12:20:00,219.25,219.79,219.24,219.79,5592.0,219.25,219.79,219.24,219.79,5592.0
2024-09-09 12:25:00,219.6,219.77,219.51,219.61,4759.0,219.6,219.77,219.51,219.61,4759.0
2024-09-09 12:30:00,219.61,219.73,219.61,219.73,1079.0,219.61,219.73,219.61,219.73,1079.0
2024-09-09 12:35:00,219.69,219.69,219.29,219.29,1651.0,219.69,219.69,219.29,219.29,1651.0
2024-09-09 12:40:00,219.37,219.78,219.31,219.7,26719.0,219.37,219.78,219.31,219.7,26719.0
2024-09-09 12:45:00,219.7,220.25,219.54,220.05,11355.0,219.7,220.25,219.54,220.05,11355.0
2024-09-09 12:50:00,220.1,220.33,220.0,220.33,21018.0,220.1,220.33,220.0,220.33,21018.0
2024-09-09 12:55:00,220.32,220.69,220.27,220.63,6736.0,220.32,220.69,220.27,220.63,6736.0
2024-09-09 13:00:00,220.6,220.74,220.5,220.55,3260.0,220.6,220.74,220.5,220.55,3260.0
2024-09-09 13:05:00,220.68,220.72,220.59,220.72,670.0,220.68,220.72,220.59,220.72,670.0
2024-09-09 13:10:00,220.86,221.11,220.84,220.84,7705.0,220.86,221.11,220.84,220.84,7705.0
2024-09-09 13:15:00,220.81,221.2,220.8,221.05,1359.0,220.81,221.2,220.8,221.05,1359.0
2024-09-09 13:20:00,221.04,221.04,220.88,221.01,3867.0,221.04,221.04,220.88,221.01,3867.0
2024-09-09 13:25:00,221.04,221.75,221.04,221.75,2566.0,221.04,221.75,221.04,221.75,2566.0
2024-09-09 13:30:00,221.51,221.8,221.51,221.64,4418.0,221.51,221.8,221.51,221.64,4418.0
2024-09-09 13:35:00,221.72,222.23,221.62,222.07,5765.0,221.72,222.23,221.62,222.07,5765.0
2024-09-09 13:40:00,222.08,222.08,221.62,221.78,11975.0,222.08,222.08,221.62,221.78,11975.0
2024-09-09 13:45:00,221.89,222.22,221.89,222.21,6234.0,221.89,222.22,221.89,222.21,6234.0
2024-09-09 13:50:00,222.19,222.34,222.08,222.32,4625.0,222.19,222.34,222.08,222.32,4625.0
2024-09-09 13:55:00,222.33,222.34,221.7,221.7,19995.0,222.33,222.34,221.7,221.7,19995.0
2024-09-09 14:00:00,221.71,221.85,221.39,221.55,18622.0,221.71,221.85,221.39,221.55,18622.0
2024-09-09 14:05:00,221.53,221.73,221.53,221.61,1800.0,221.53,221.73,221.53,221.61,1800.0
2024-09-09 14:10:00,221.55,221.66,221.07,221.19,11978.0,221.55,221.66,221.07,221.19,11978.0
2024-09-09 14:15:00,221.19,221.41,221.12,221.36,10193.0,221.19,221.41,221.12,221.36,10193.0
2024-09-09 14:20:00,221.25,221.61,221.25,221.61,3273.0,221.25,221.61,221.25,221.61,3273.0
2024-09-09 14:25:00,221.54,221.8,221.23,221.25,7693.0,221.54,221.8,221.23,221.25,7693.0
2024-09-09 14:30:00,221.09,221.19,221.0,221.09,2621.0,221.09,221.19,221.0,221.09,2621.0
2024-09-09 14:35:00,221.2,221.2,220.88,220.94,4913.0,221.2,221.2,220.88,220.94,4913.0
2024-09-09 14:40:00,220.91,221.44,220.9,221.39,3902.0,220.91,221.44,220.9,221.39,3902.0
2024-09-09 14:45:00,221.47,221.47,221.3,221.38,2831.0,221.47,221.47,221.3,221.38,2831.0
2024-09-09 14:50:00,221.38,221.41,220.82,220.85,10245.0,221.38,221.41,220.82,220.85,10245.0
2024-09-09 14:55:00,220.78,220.98,220.66,220.82,11153.0,220.78,220.98,220.66,220.82,11153.0
2024-09-09 15:00:00,220.7,220.98,220.6,220.84,31501.0,220.7,220.98,220.6,220.84,31501.0
2024-09-09 15:05:00,220.77,221.1,220.72,221.1,11038.0,220.77,221.1,220.72,221.1,11038.0
2024-09-09 15:10:00,221.1,221.41,220.99,221.4,14574.0,221.1,221.41,220.99,221.4,14574.0
2024-09-09 15:15:00,221.41,221.8,221.35,221.59,15307.0,221.41,221.8,221.35,221.59,15307.0
2024-09-09 15:20:00,221.62,221.76,221.33,221.76,10434.0,221.62,221.76,221.33,221.76,10434.0
2024-09-09 15:25:00,221.79,222.36,221.71,222.3,11416.0,221.79,222.36,221.71,222.3,11416.0
2024-09-09 15:30:00,222.31,222.36,221.88,221.96,12149.0,222.31,222.36,221.88,221.96,12149.0
2024-09-09 15:35:00,221.96,222.14,221.84,222.07,13666.0,221.96,222.14,221.84,222.07,13666.0
2024-09-09 15:40:00,222.1,222.6,221.96,222.56,16206.0,222.1,222.6,221.96,222.56,16206.0
2024-09-09 15:45:00,222.55,222.55,221.84,221.99,19606.0,222.55,222.55,221.84,221.99,19606.0
2024-09-09 15:50:00,221.99,222.39,221.7,222.34,44066.0,221.99,222.39,221.7,222.34,44066.0
2024-09-09 15:55:00,222.41,222.8,222.25,222.48,76373.0,222.41,222.8,222.25,222.48,76373.0
2024-09-10 09:30:00,222.7,223.37,221.65,223.18,37786.0,222.7,223.37,221.65,223.18,37786.0
2024-09-10 09:35:00,223.03,223.69,222.7,223.39,6446.0,223.03,223.69,222.7,223.39,6446.0
2024-09-10 09:40:00,223.5,224.0,223.4,223.4,4346.0,223.5,224.0,223.4,223.4,4346.0
2024-09-10 09:45:00,223.73,223.86,223.19,223.19,1706.0,223.73,223.86,223.19,223.19,1706.0
2024-09-10 09:50:00,223.19,223.48,222.96,223.04,4661.0,223.19,223.48,222.96,223.04,4661.0
2024-09-10 09:55:00,222.87,223.14,222.61,222.98,8287.0,222.87,223.14,222.61,222.98,8287.0
2024-09-10 10:00:00,222.72,222.97,222.22,222.66,5397.0,222.72,222.97,222.22,222.66,5397.0
2024-09-10 10:05:00,222.49,222.7,222.2,222.24,23010.0,222.49,222.7,222.2,222.24,23010.0
2024-09-10 10:10:00,222.24,222.52,221.81,222.17,7550.0,222.24,222.52,221.81,222.17,7550.0
2024-09-10 10:15:00,222.18,222.64,222.04,222.47,1800.0,222.18,222.64,222.04,222.47,1800.0
2024-09-10 10:20:00,222.48,222.64,222.31,222.56,2749.0,222.48,222.64,222.31,222.56,2749.0
2024-09-10 10:25:00,222.64,222.86,222.38,222.86,4192.0,222.64,222.86,222.38,222.86,4192.0
2024-09-10 10:30:00,222.49,222.65,222.33,222.33,36877.0,222.49,222.65,222.33,222.33,36877.0
2024-09-10 10:35:00,222.72,222.82,222.4,222.49,4088.0,222.72,222.82,222.4,222.49,4088.0
2024-09-10 10:40:00,222.71,222.71,222.17,222.18,2637.0,222.71,222.71,222.17,222.18,2637.0
2024-09-10 10:45:00,222.18,222.33,222.03,222.13,3074.0,222.18,222.33,222.03,222.13,3074.0
2024-09-10 10:50:00,222.03,222.27,222.03,222.05,6485.0,222.03,222.27,222.03,222.05,6485.0
2024-09-10 10:55:00,222.03,222.28,222.01,222.1,4014.0,222.03,222.28,222.01,222.1,4014.0
2024-09-10 11:00:00,222.26,222.26,222.01,222.09,5897.0,222.26,222.26,222.01,222.09,5897.0
2024-09-10 11:05:00,222.09,222.21,222.0,222.21,5275.0,222.09,222.21,222.0,222.21,5275.0
2024-09-10 11:10:00,222.17,222.34,222.17,222.21,1677.0,222.17,222.34,222.17,222.21,1677.0
2024-09-10 11:15:00,222.22,222.3,222.19,222.24,1792.0,222.22,222.3,222.19,222.24,1792.0
2024-09-10 11:20:00,222.25,222.41,222.23,222.36,3975.0,222.25,222.41,222.23,222.36,3975.0
2024-09-10 11:25:00,222.45,222.48,222.33,222.33,2404.0,222.45,222.48,222.33,222.33,2404.0
2024-09-10 11:30:00,222.33,222.51,222.16,222.16,5529.0,222.33,222.51,222.16,222.16,5529.0
2024-09-10 11:35:00,222.09,222.31,222.08,222.14,34445.0,222.09,222.31,222.08,222.14,34445.0
2024-09-10 11:40:00,222.14,222.55,222.13,222.47,1894.0,222.14,222.55,222.13,222.47,1894.0
2024-09-10 11:45:00,222.27,222.27,222.26,222.26,500.0,222.27,222.27,222.26,222.26,500.0
2024-09-10 11:50:00,222.26,222.41,222.1,222.2,6247.0,222.26,222.41,222.1,222.2,6247.0
2024-09-10 11:55:00,222.11,222.29,221.46,221.46,117554.0,222.11,222.29,221.46,221.46,117554.0
2024-09-10 12:00:00,221.27,221.36,220.92,221.0,6995.0,221.27,221.36,220.92,221.0,6995.0
2024-09-10 12:05:00,221.11,221.37,220.9,221.19,13852.0,221.11,221.37,220.9,221.19,13852.0
2024-09-10 12:10:00,221.24,221.49,221.2,221.43,3264.0,221.24,221.49,221.2,221.43,3264.0
2024-09-10 12:15:00,221.43,221.78,221.35,221.72,2760.0,221.43,221.78,221.35,221.72,2760.0
2024-09-10 12:20:00,221.81,222.31,221.7,222.31,34142.0,221.81,222.31,221.7,222.31,34142.0
2024-09-10 12:25:00,222.01,222.01,221.91,221.91,400.0,222.01,222.01,221.91,221.91,400.0
2024-09-10 12:30:00,221.92,221.92,221.7,221.9,503.0,221.92,221.92,221.7,221.9,503.0
2024-09-10 12:35:00,221.94,222.0,221.81,221.91,2566.0,221.94,222.0,221.81,221.91,2566.0
2024-09-10 12:40:00,221.94,222.26,221.94,222.09,1521.0,221.94,222.26,221.94,222.09,1521.0
2024-09-10 12:45:00,222.21,222.21,222.17,222.17,200.0,222.21,222.21,222.17,222.17,200.0
2024-09-10 12:50:00,222.18,222.76,222.18,222.63,3885.0,222.18,222.76,222.18,222.63,3885.0
2024-09-10 12:55:00,222.64,222.64,222.48,222.49,203.0,222.64,222.64,222.48,222.49,203.0
2024-09-10 13:00:00,222.59,222.59,222.44,222.57,500.0,222.59,222.59,222.44,222.57,500.0
2024-09-10 13:05:00,222.64,222.77,222.47,222.65,14201.0,222.64,222.77,222.47,222.65,14201.0
2024-09-10 13:10:00,222.65,223.04,222.32,223.03,5406.0,222.65,223.04,222.32,223.03,5406.0
2024-09-10 13:15:00,223.0,223.0,222.9,222.9,200.0,223.0,223.0,222.9,222.9,200.0
2024-09-10 13:20:00,223.01,223.19,222.89,223.1,7099.0,223.01,223.19,222.89,223.1,7099.0
2024-09-10 13:25:00,223.18,223.25,222.99,222.99,815.0,223.18,223.25,222.99,222.99,815.0
2024-09-10 13:30:00,222.91,223.02,222.85,222.86,1426.0,222.91,223.02,222.85,222.86,1426.0
2024-09-10 13:35:00,222.71,222.77,222.62,222.77,1848.0,222.71,222.77,222.62,222.77,1848.0
2024-09-10 13:40:00,222.77,222.92,222.76,222.87,1700.0,222.77,222.92,222.76,222.87,1700.0
2024-09-10 13:45:00,222.82,222.83,222.53,222.58,1133.0,222.82,222.83,222.53,222.58,1133.0
2024-09-10 13:50:00,222.44,222.46,222.34,222.46,2265.0,222.44,222.46,222.34,222.46,2265.0
2024-09-10 13:55:00,222.37,222.42,222.03,222.21,1869.0,222.37,222.42,222.03,222.21,1869.0
2024-09-10 14:00:00,222.25,222.36,222.2,222.28,996.0,222.25,222.36,222.2,222.28,996.0
2024-09-10 14:05:00,222.18,222.27,222.12,222.27,809.0,222.18,222.27,222.12,222.27,809.0
2024-09-10 14:10:00,222.2,222.31,222.13,222.24,1613.0,222.2,222.31,222.13,222.24,1613.0
2024-09-10 14:15:00,222.28,222.71,222.28,222.71,2608.0,222.28,222.71,222.28,222.71,2608.0
2024-09-10 14:20:00,222.68,222.75,222.21,222.34,5663.0,222.68,222.75,222.21,222.34,5663.0
2024-09-10 14:25:00,222.31,222.48,222.28,222.48,1854.0,222.31,222.48,222.28,222.48,1854.0
2024-09-10 14:30:00,222.62,222.63,222.53,222.55,6600.0,222.62,222.63,222.53,222.55,6600.0
2024-09-10 14:35:00,222.55,222.55,222.32,222.46,3123.0,222.55,222.55,222.32,222.46,3123.0
2024-09-10 14:40:00,222.51,222.53,222.31,222.53,2207.0,222.51,222.53,222.31,222.53,2207.0
2024-09-10 14:45:00,222.62,222.64,222.49,222.49,2393.0,222.62,222.64,222.49,222.49,2393.0
2024-09-10 14:50:00,222.54,222.57,222.37,222.57,4126.0,222.54,222.57,222.37,222.57,4126.0
2024-09-10 14:55:00,222.48,222.66,222.48,222.52,10966.0,222.48,222.66,222.48,222.52,10966.0
2024-09-10 15:00:00,222.44,222.44,222.26,222.26,15962.0,222.44,222.44,222.26,222.26,15962.0
2024-09-10 15:05:00,222.28,222.46,222.27,222.39,4227.0,222.28,222.46,222.27,222.39,4227.0
2024-09-10 15:10:00,222.39,222.5,222.28,222.34,4239.0,222.39,222.5,222.28,222.34,4239.0
2024-09-10 15:15:00,222.33,222.34,222.18,222.28,3105.0,222.33,222.34,222.18,222.28,3105.0
2024-09-10 15:20:00,222.28,222.33,222.2,222.2,1535.0,222.28,222.33,222.2,222.2,1535.0
2024-09-10 15:25:00,222.17,222.2,222.03,222.05,3197.0,222.17,222.2,222.03,222.05,3197.0
2024-09-10 15:30:00,222.05,222.16,222.0,222.13,6764.0,222.05,222.16,222.0,222.13,6764.0
2024-09-10 15:35:00,222.13,222.13,221.34,221.42,29141.0,222.13,222.13,221.34,221.42,29141.0
2024-09-10 15:40:00,221.46,221.75,221.37,221.67,12949.0,221.46,221.75,221.37,221.67,12949.0
2024-09-10 15:45:00,221.64,222.1,221.64,221.73,29312.0,221.64,222.1,221.64,221.73,29312.0
2024-09-10 15:50:00,221.77,221.87,221.59,221.75,16376.0,221.77,221.87,221.59,221.75,16376.0
2024-09-10 15:55:00,221.77,221.9,221.52,221.88,51732.0,221.77,221.9,221.52,221.88,51732.0
2024-09-11 09:30:00,221.31,222.04,220.7,221.65,56166.0,221.31,222.04,220.7,221.65,56166.0
2024-09-11 09:35:00,221.52,222.04,220.94,221.9,12462.0,221.52,222.04,220.94,221.9,12462.0
2024-09-11 09:40:00,221.9,221.9,221.37,221.57,1400.0,221.9,221.9,221.37,221.57,1400.0
2024-09-11 09:45:00,221.52,221.94,221.02,221.49,8755.0,221.52,221.94,221.02,221.49,8755.0
2024-09-11 09:50:00,221.83,221.83,220.75,221.05,7058.0,221.83,221.83,220.75,221.05,7058.0
2024-09-11 09:55:00,221.28,221.41,220.75,220.76,19355.0,221.28,221.41,220.75,220.76,19355.0
2024-09-11 10:00:00,220.75,220.94,218.86,219.65,35912.0,220.75,220.94,218.86,219.65,35912.0
2024-09-11 10:05:00,219.36,219.8,219.1,219.55,12960.0,219.36,219.8,219.1,219.55,12960.0
2024-09-11 10:10:00,219.55,220.18,219.33,220.0,6571.0,219.55,220.18,219.33,220.0,6571.0
2024-09-11 10:15:00,219.82,219.93,218.86,218.86,4698.0,219.82,219.93,218.86,218.86,4698.0
2024-09-11 10:20:00,218.86,219.02,218.52,218.69,12318.0,218.86,219.02,218.52,218.69,12318.0
2024-09-11 10:25:00,218.7,218.71,218.26,218.67,9360.0,218.7,218.71,218.26,218.67,9360.0
2024-09-11 10:30:00,218.67,218.67,218.01,218.49,11196.0,218.67,218.67,218.01,218.49,11196.0
2024-09-11 10:35:00,218.47,218.79,218.12,218.58,13715.0,218.47,218.79,218.12,218.58,13715.0
2024-09-11 10:40:00,218.59,218.74,218.4,218.4,7743.0,218.59,218.74,218.4,218.4,7743.0
2024-09-11 10:45:00,218.56,218.57,218.3,218.45,4837.0,218.56,218.57,218.3,218.45,4837.0
2024-09-11 10:50:00,218.45,218.62,218.33,218.34,9762.0,218.45,218.62,218.33,218.34,9762.0
2024-09-11 10:55:00,218.37,219.04,218.2,219.04,13972.0,218.37,219.04,218.2,219.04,13972.0
2024-09-11 11:00:00,219.12,219.3,218.97,219.17,9543.0,219.12,219.3,218.97,219.17,9543.0
2024-09-11 11:05:00,218.93,219.74,218.93,219.74,4374.0,218.93,219.74,218.93,219.74,4374.0
2024-09-11 11:10:00,219.46,220.12,219.42,220.03,8439.0,219.46,220.12,219.42,220.03,8439.0
2024-09-11 11:15:00,219.73,219.88,219.6,219.6,1690.0,219.73,219.88,219.6,219.6,1690.0
2024-09-11 11:20:00,219.53,219.71,219.3,219.44,3212.0,219.53,219.71,219.3,219.44,3212.0
2024-09-11 11:25:00,219.4,219.65,219.36,219.42,4904.0,219.4,219.65,219.36,219.42,4904.0
2024-09-11 11:30:00,219.5,219.69,219.35,219.57,4530.0,219.5,219.69,219.35,219.57,4530.0
2024-09-11 11:35:00,219.5,219.85,219.46,219.78,3290.0,219.5,219.85,219.46,219.78,3290.0
2024-09-11 11:40:00,219.78,220.29,219.78,220.14,5709.0,219.78,220.29,219.78,220.14,5709.0
2024-09-11 11:45:00,220.15,220.75,220.13,220.75,9573.0,220.15,220.75,220.13,220.75,9573.0
2024-09-11 11:50:00,220.59,220.86,220.47,220.86,7143.0,220.59,220.86,220.47,220.86,7143.0
2024-09-11 11:55:00,220.7,220.7,220.17,220.49,9450.0,220.7,220.7,220.17,220.49,9450.0
2024-09-11 12:00:00,220.51,221.04,220.43,221.04,7696.0,220.51,221.04,220.43,221.04,7696.0
2024-09-11 12:05:00,221.15,221.15,220.76,220.91,6115.0,221.15,221.15,220.76,220.91,6115.0
2024-09-11 12:10:00,221.06,221.59,221.03,221.59,5002.0,221.06,221.59,221.03,221.59,5002.0
2024-09-11 12:15:00,221.56,221.67,221.51,221.65,2173.0,221.56,221.67,221.51,221.65,2173.0
2024-09-11 12:20:00,221.74,221.91,221.19,221.38,5592.0,221.74,221.91,221.19,221.38,5592.0
2024-09-11 12:25:00,221.55,221.76,221.47,221.59,6284.0,221.55,221.76,221.47,221.59,6284.0
2024-09-11 12:30:00,221.72,221.93,221.56,221.93,9745.0,221.72,221.93,221.56,221.93,9745.0
2024-09-11 12:35:00,221.74,221.93,221.51,221.93,8399.0,221.74,221.93,221.51,221.93,8399.0
2024-09-11 12:40:00,221.8,221.99,221.72,221.92,4915.0,221.8,221.99,221.72,221.92,4915.0
2024-09-11 12:45:00,222.0,222.77,221.96,222.66,18890.0,222.0,222.77,221.96,222.66,18890.0
2024-09-11 12:50:00,222.68,223.29,222.67,223.29,7586.0,222.68,223.29,222.67,223.29,7586.0
2024-09-11 12:55:00,223.24,223.36,222.9,223.33,4486.0,223.24,223.36,222.9,223.33,4486.0
2024-09-11 13:00:00,223.31,223.38,223.02,223.17,4582.0,223.31,223.38,223.02,223.17,4582.0
2024-09-11 13:05:00,223.37,223.61,223.17,223.48,4562.0,223.37,223.61,223.17,223.48,4562.0
2024-09-11 13:10:00,223.43,223.84,223.41,223.7,5540.0,223.43,223.84,223.41,223.7,5540.0
2024-09-11 13:15:00,223.83,223.83,223.4,223.49,5306.0,223.83,223.83,223.4,223.49,5306.0
2024-09-11 13:20:00,223.63,223.64,223.21,223.34,6359.0,223.63,223.64,223.21,223.34,6359.0
2024-09-11 13:25:00,223.52,223.58,223.3,223.56,3412.0,223.52,223.58,223.3,223.56,3412.0
2024-09-11 13:30:00,223.52,223.54,223.37,223.4,6497.0,223.52,223.54,223.37,223.4,6497.0
2024-09-11 13:35:00,223.46,223.69,223.21,223.69,9697.0,223.46,223.69,223.21,223.69,9697.0
2024-09-11 13:40:00,223.54,223.78,223.54,223.71,4073.0,223.54,223.78,223.54,223.71,4073.0
2024-09-11 13:45:00,223.78,224.23,223.77,224.12,7707.0,223.78,224.23,223.77,224.12,7707.0
2024-09-11 13:50:00,224.12,224.22,223.86,223.96,10231.0,224.12,224.22,223.86,223.96,10231.0
2024-09-11 13:55:00,223.88,223.96,223.71,223.95,4942.0,223.88,223.96,223.71,223.95,4942.0
2024-09-11 14:00:00,223.97,224.02,223.89,223.96,3885.0,223.97,224.02,223.89,223.96,3885.0
2024-09-11 14:05:00,223.98,224.09,223.83,224.08,7764.0,223.98,224.09,223.83,224.08,7764.0
2024-09-11 14:10:00,223.98,224.05,223.89,223.95,5903.0,223.98,224.05,223.89,223.95,5903.0
2024-09-11 14:15:00,223.95,224.23,223.95,224.0,16676.0,223.95,224.23,223.95,224.0,16676.0
2024-09-11 14:20:00,223.95,224.0,223.71,223.98,71160.0,223.95,224.0,223.71,223.98,71160.0
2024-09-11 14:25:00,223.85,223.96,223.33,223.62,12136.0,223.85,223.96,223.33,223.62,12136.0
2024-09-11 14:30:00,223.73,223.78,223.6,223.73,7265.0,223.73,223.78,223.6,223.73,7265.0
2024-09-11 14:35:00,223.75,224.11,223.65,224.11,6147.0,223.75,224.11,223.65,224.11,6147.0
2024-09-11 14:40:00,224.16,224.45,224.12,224.12,6457.0,224.16,224.45,224.12,224.12,6457.0
2024-09-11 14:45:00,224.44,224.49,224.15,224.48,11557.0,224.44,224.49,224.15,224.48,11557.0
2024-09-11 14:50:00,224.32,224.37,223.81,223.88,2824.0,224.32,224.37,223.81,223.88,2824.0
2024-09-11 14:55:00,223.85,224.0,222.91,223.16,15736.0,223.85,224.0,222.91,223.16,15736.0
2024-09-11 15:00:00,223.16,223.16,222.94,223.05,8543.0,223.16,223.16,222.94,223.05,8543.0
2024-09-11 15:05:00,223.06,223.18,222.83,223.06,11875.0,223.06,223.18,222.83,223.06,11875.0
2024-09-11 15:10:00,223.01,223.48,223.01,223.36,8860.0,223.01,223.48,223.01,223.36,8860.0
2024-09-11 15:15:00,223.35,223.63,223.14,223.47,5007.0,223.35,223.63,223.14,223.47,5007.0
2024-09-11 15:20:00,223.3,223.52,223.28,223.38,3921.0,223.3,223.52,223.28,223.38,3921.0
2024-09-11 15:25:00,223.23,223.35,222.98,223.01,4736.0,223.23,223.35,222.98,223.01,4736.0
2024-09-11 15:30:00,223.14,223.27,222.98,223.15,4123.0,223.14,223.27,222.98,223.15,4123.0
2024-09-11 15:35:00,223.07,223.22,222.96,223.11,6905.0,223.07,223.22,222.96,223.11,6905.0
2024-09-11 15:40:00,223.09,223.27,223.04,223.21,6178.0,223.09,223.27,223.04,223.21,6178.0
2024-09-11 15:45:00,223.25,223.43,222.97,223.06,14607.0,223.25,223.43,222.97,223.06,14607.0
2024-09-11 15:50:00,223.04,223.73,223.01,223.51,18787.0,223.04,223.73,223.01,223.51,18787.0
2024-09-11 15:55:00,223.52,224.09,223.49,223.72,92195.0,223.52,224.09,223.49,223.72,92195.0
2024-09-12 09:30:00,223.95,226.47,223.7,223.89,40436.0,223.95,226.47,223.7,223.89,40436.0
2024-09-12 09:35:00,224.57,225.1,223.98,224.62,5072.0,224.57,225.1,223.98,224.62,5072.0
2024-09-12 09:40:00,224.62,224.62,223.07,223.73,9210.0,224.62,224.62,223.07,223.73,9210.0
2024-09-12 09:45:00,224.1,224.51,223.2,223.2,5399.0,224.1,224.51,223.2,223.2,5399.0
2024-09-12 09:50:00,223.33,224.48,223.24,224.12,13124.0,223.33,224.48,223.24,224.12,13124.0
2024-09-12 09:55:00,224.11,224.3,222.97,223.07,9583.0,224.11,224.3,222.97,223.07,9583.0
2024-09-12 10:00:00,223.37,223.39,222.86,223.2,2037.0,223.37,223.39,222.86,223.2,2037.0
2024-09-12 10:05:00,222.99,223.21,222.75,223.05,17979.0,222.99,223.21,222.75,223.05,17979.0
2024-09-12 10:10:00,223.05,223.42,222.76,222.9,18630.0,223.05,223.42,222.76,222.9,18630.0
2024-09-12 10:15:00,222.89,223.21,221.63,221.96,25975.0,222.89,223.21,221.63,221.96,25975.0
2024-09-12 10:20:00,221.92,221.96,221.24,221.91,5001.0,221.92,221.96,221.24,221.91,5001.0
2024-09-12 10:25:00,221.68,221.79,221.08,221.27,2634.0,221.68,221.79,221.08,221.27,2634.0
2024-09-12 10:30:00,221.41,221.88,221.24,221.24,4057.0,221.41,221.88,221.24,221.24,4057.0
2024-09-12 10:35:00,221.16,221.33,220.11,220.2,14907.0,221.16,221.33,220.11,220.2,14907.0
2024-09-12 10:40:00,220.52,220.78,220.16,220.31,5108.0,220.52,220.78,220.16,220.31,5108.0
2024-09-12 10:45:00,220.51,220.51,220.12,220.42,7505.0,220.51,220.51,220.12,220.42,7505.0
2024-09-12 10:50:00,220.29,220.55,220.07,220.15,2809.0,220.29,220.55,220.07,220.15,2809.0
2024-09-12 10:55:00,220.26,220.55,220.06,220.06,4513.0,220.26,220.55,220.06,220.06,4513.0
2024-09-12 11:00:00,220.06,220.42,219.77,220.3,5660.0,220.06,220.42,219.77,220.3,5660.0
2024-09-12 11:05:00,220.43,220.44,219.84,220.0,11724.0,220.43,220.44,219.84,220.0,11724.0
2024-09-12 11:10:00,219.98,220.31,219.84,220.21,4800.0,219.98,220.31,219.84,220.21,4800.0
2024-09-12 11:15:00,220.08,220.15,219.77,219.9,9213.0,220.08,220.15,219.77,219.9,9213.0
2024-09-12 11:20:00,219.73,220.1,219.4,219.4,6067.0,219.73,220.1,219.4,219.4,6067.0
2024-09-12 11:25:00,219.55,219.61,219.17,219.4,1800.0,219.55,219.61,219.17,219.4,1800.0
2024-09-12 11:30:00,219.27,219.92,219.11,219.92,10481.0,219.27,219.92,219.11,219.92,10481.0
2024-09-12 11:35:00,219.89,220.3,219.82,220.18,2767.0,219.89,220.3,219.82,220.18,2767.0
2024-09-12 11:40:00,220.18,220.25,219.74,219.93,4434.0,220.18,220.25,219.74,219.93,4434.0
2024-09-12 11:45:00,219.92,220.15,219.84,219.9,7350.0,219.92,220.15,219.84,219.9,7350.0
2024-09-12 11:50:00,219.99,220.34,219.98,220.05,2051.0,219.99,220.34,219.98,220.05,2051.0
2024-09-12 11:55:00,220.11,220.22,219.87,219.87,1630.0,220.11,220.22,219.87,219.87,1630.0
2024-09-12 12:00:00,219.86,220.09,219.83,220.03,2105.0,219.86,220.09,219.83,220.03,2105.0
2024-09-12 12:05:00,219.92,219.94,219.91,219.94,500.0,219.92,219.94,219.91,219.94,500.0
2024-09-12 12:10:00,219.87,220.22,219.81,220.22,1650.0,219.87,220.22,219.81,220.22,1650.0
2024-09-12 12:15:00,220.44,221.2,220.44,220.96,4421.0,220.44,221.2,220.44,220.96,4421.0
2024-09-12 12:20:00,221.06,221.06,220.72,220.84,1541.0,221.06,221.06,220.72,220.84,1541.0
2024-09-12 12:25:00,220.73,221.05,220.72,220.89,1080.0,220.73,221.05,220.72,220.89,1080.0
2024-09-12 12:30:00,220.89,220.89,220.56,220.76,1311.0,220.89,220.89,220.56,220.76,1311.0
2024-09-12 12:35:00,220.66,220.83,220.51,220.55,1600.0,220.66,220.83,220.51,220.55,1600.0
2024-09-12 12:40:00,220.55,220.75,220.54,220.67,1229.0,220.55,220.75,220.54,220.67,1229.0
2024-09-12 12:45:00,220.8,220.82,220.58,220.82,706.0,220.8,220.82,220.58,220.82,706.0
2024-09-12 12:50:00,220.91,221.43,220.91,221.3,2209.0,220.91,221.43,220.91,221.3,2209.0
2024-09-12 12:55:00,221.21,221.37,221.2,221.32,1867.0,221.21,221.37,221.2,221.32,1867.0
2024-09-12 13:00:00,221.44,221.44,221.26,221.26,774.0,221.44,221.44,221.26,221.26,774.0
2024-09-12 13:05:00,221.29,221.29,221.19,221.22,826.0,221.29,221.29,221.19,221.22,826.0
2024-09-12 13:10:00,221.21,221.21,221.11,221.21,752.0,221.21,221.21,221.11,221.21,752.0
2024-09-12 13:15:00,221.21,221.33,221.11,221.26,1978.0,221.21,221.33,221.11,221.26,1978.0
2024-09-12 13:20:00,221.23,221.24,221.03,221.17,1983.0,221.23,221.24,221.03,221.17,1983.0
2024-09-12 13:25:00,221.13,221.13,220.94,221.05,2832.0,221.13,221.13,220.94,221.05,2832.0
2024-09-12 13:30:00,220.94,221.09,220.94,221.09,1011.0,220.94,221.09,220.94,221.09,1011.0
2024-09-12 13:35:00,221.18,221.52,221.16,221.52,1031.0,221.18,221.52,221.16,221.52,1031.0
2024-09-12 13:40:00,221.42,221.44,221.01,221.17,3431.0,221.42,221.44,221.01,221.17,3431.0
2024-09-12 13:45:00,221.17,221.33,221.09,221.33,1314.0,221.17,221.33,221.09,221.33,1314.0
2024-09-12 13:50:00,221.38,221.64,221.3,221.53,1650.0,221.38,221.64,221.3,221.53,1650.0
2024-09-12 13:55:00,221.64,221.69,221.46,221.46,1717.0,221.64,221.69,221.46,221.46,1717.0
2024-09-12 14:00:00,221.52,221.52,221.46,221.48,967.0,221.52,221.52,221.46,221.48,967.0
2024-09-12 14:05:00,221.49,221.62,221.34,221.34,1015.0,221.49,221.62,221.34,221.34,1015.0
2024-09-12 14:10:00,221.36,221.59,221.35,221.59,3448.0,221.36,221.59,221.35,221.59,3448.0
2024-09-12 14:15:00,221.59,221.61,221.14,221.14,2819.0,221.59,221.61,221.14,221.14,2819.0
2024-09-12 14:20:00,221.05,221.23,220.96,220.98,2098.0,221.05,221.23,220.96,220.98,2098.0
2024-09-12 14:25:00,220.81,220.95,220.55,220.75,4276.0,220.81,220.95,220.55,220.75,4276.0
2024-09-12 14:30:00,220.7,220.95,220.63,220.95,3795.0,220.7,220.95,220.63,220.95,3795.0
2024-09-12 14:35:00,220.74,220.82,220.64,220.73,1597.0,220.74,220.82,220.64,220.73,1597.0
2024-09-12 14:40:00,220.74,220.86,220.62,220.83,1807.0,220.74,220.86,220.62,220.83,1807.0
2024-09-12 14:45:00,220.82,220.84,220.53,220.53,2598.0,220.82,220.84,220.53,220.53,2598.0
2024-09-12 14:50:00,220.55,220.55,219.61,219.61,3320.0,220.55,220.55,219.61,219.61,3320.0
2024-09-12 14:55:00,219.74,220.02,219.62,220.01,7729.0,219.74,220.02,219.62,220.01,7729.0
2024-09-12 15:00:00,220.07,220.09,219.69,219.78,3339.0,220.07,220.09,219.69,219.78,3339.0
2024-09-12 15:05:00,219.73,220.08,219.67,219.9,6300.0,219.73,220.08,219.67,219.9,6300.0
2024-09-12 15:10:00,220.03,220.11,219.66,219.83,4540.0,220.03,220.11,219.66,219.83,4540.0
2024-09-12 15:15:00,219.69,219.72,219.51,219.51,4600.0,219.69,219.72,219.51,219.51,4600.0
2024-09-12 15:20:00,219.46,219.63,219.3,219.53,7380.0,219.46,219.63,219.3,219.53,7380.0
2024-09-12 15:25:00,219.61,219.61,219.28,219.42,8121.0,219.61,219.61,219.28,219.42,8121.0
2024-09-12 15:30:00,219.36,219.55,219.26,219.44,10198.0,219.36,219.55,219.26,219.44,10198.0
2024-09-12 15:35:00,219.46,219.72,219.4,219.62,12000.0,219.46,219.72,219.4,219.62,12000.0
2024-09-12 15:40:00,219.68,219.7,218.96,219.17,13986.0,219.68,219.7,218.96,219.17,13986.0
2024-09-12 15:45:00,219.0,219.34,218.87,218.95,23073.0,219.0,219.34,218.87,218.95,23073.0
2024-09-12 15:50:00,219.03,219.51,218.88,219.23,28311.0,219.03,219.51,218.88,219.23,28311.0
2024-09-12 15:55:00,219.28,219.96,219.09,219.94,84206.0,219.28,219.96,219.09,219.94,84206.0
2024-09-13 09:30:00,220.31,221.12,219.62,219.96,20243.0,220.31,221.12,219.62,219.96,20243.0
2024-09-13 09:35:00,219.84,219.84,218.05,218.09,3347.0,219.84,219.84,218.05,218.09,3347.0
2024-09-13 09:40:00,218.27,219.19,218.17,218.71,1700.0,218.27,219.19,218.17,218.71,1700.0
2024-09-13 09:45:00,218.72,220.29,218.46,220.07,7560.0,218.72,220.29,218.46,220.07,7560.0
2024-09-13 09:50:00,219.93,220.28,219.79,220.13,5849.0,219.93,220.28,219.79,220.13,5849.0
2024-09-13 09:55:00,219.84,219.84,219.11,219.62,2314.0,219.84,219.84,219.11,219.62,2314.0
2024-09-13 10:00:00,219.62,219.88,218.89,218.92,3285.0,219.62,219.88,218.89,218.92,3285.0
2024-09-13 10:05:00,218.99,218.99,218.22,218.35,5096.0,218.99,218.99,218.22,218.35,5096.0
2024-09-13 10:10:00,218.07,218.49,217.85,217.87,4674.0,218.07,218.49,217.85,217.87,4674.0
2024-09-13 10:15:00,217.92,218.68,217.83,218.51,11928.0,217.92,218.68,217.83,218.51,11928.0
2024-09-13 10:20:00,218.56,219.33,218.34,219.26,6695.0,218.56,219.33,218.34,219.26,6695.0
2024-09-13 10:25:00,219.25,219.42,218.48,218.93,2960.0,219.25,219.42,218.48,218.93,2960.0
2024-09-13 10:30:00,218.63,218.89,218.25,218.59,3279.0,218.63,218.89,218.25,218.59,3279.0
2024-09-13 10:35:00,218.86,219.02,218.57,218.83,4861.0,218.86,219.02,218.57,218.83,4861.0
2024-09-13 10:40:00,218.83,219.17,218.8,219.12,4546.0,218.83,219.17,218.8,219.12,4546.0
2024-09-13 10:45:00,219.12,219.36,218.99,219.18,3894.0,219.12,219.36,218.99,219.18,3894.0
2024-09-13 10:50:00,219.02,219.02,218.58,218.8,2500.0,219.02,219.02,218.58,218.8,2500.0
2024-09-13 10:55:00,218.73,218.99,218.6,218.61,4098.0,218.73,218.99,218.6,218.61,4098.0
2024-09-13 11:00:00,218.66,219.06,218.65,219.06,3100.0,218.66,219.06,218.65,219.06,3100.0
2024-09-13 11:05:00,219.09,219.09,218.34,218.55,4306.0,219.09,219.09,218.34,218.55,4306.0
2024-09-13 11:10:00,218.56,218.73,218.5,218.65,2105.0,218.56,218.73,218.5,218.65,2105.0
2024-09-13 11:15:00,218.65,218.67,218.46,218.62,3194.0,218.65,218.67,218.46,218.62,3194.0
2024-09-13 11:20:00,218.46,218.9,218.41,218.67,6629.0,218.46,218.9,218.41,218.67,6629.0
2024-09-13 11:25:00,218.88,218.88,218.61,218.61,2700.0,218.88,218.88,218.61,218.61,2700.0
2024-09-13 11:30:00,218.84,218.89,218.59,218.59,3010.0,218.84,218.89,218.59,218.59,3010.0
2024-09-13 11:35:00,218.78,218.87,218.39,218.39,2873.0,218.78,218.87,218.39,218.39,2873.0
2024-09-13 11:40:00,218.39,218.74,218.39,218.66,3505.0,218.39,218.74,218.39,218.66,3505.0
2024-09-13 11:45:00,218.76,218.88,218.62,218.75,3688.0,218.76,218.88,218.62,218.75,3688.0
2024-09-13 11:50:00,218.64,218.68,218.48,218.48,2000.0,218.64,218.68,218.48,218.48,2000.0
2024-09-13 11:55:00,218.43,218.57,218.39,218.39,2998.0,218.43,218.57,218.39,218.39,2998.0
2024-09-13 12:00:00,218.53,218.65,218.41,218.53,2110.0,218.53,218.65,218.41,218.53,2110.0
2024-09-13 12:05:00,218.43,218.54,218.31,218.31,3100.0,218.43,218.54,218.31,218.31,3100.0
2024-09-13 12:10:00,218.25,218.25,217.64,217.64,4118.0,218.25,218.25,217.64,217.64,4118.0
2024-09-13 12:15:00,217.72,217.74,217.61,217.7,2944.0,217.72,217.74,217.61,217.7,2944.0
2024-09-13 12:20:00,217.75,217.85,217.52,217.56,6863.0,217.75,217.85,217.52,217.56,6863.0
2024-09-13 12:25:00,217.5,217.77,217.5,217.77,5416.0,217.5,217.77,217.5,217.77,5416.0
2024-09-13 12:30:00,217.65,217.72,217.5,217.51,3222.0,217.65,217.72,217.5,217.51,3222.0
2024-09-13 12:35:00,217.5,217.71,217.23,217.23,1913.0,217.5,217.71,217.23,217.23,1913.0
2024-09-13 12:40:00,217.28,217.51,217.24,217.31,3335.0,217.28,217.51,217.24,217.31,3335.0
2024-09-13 12:45:00,217.39,217.39,216.54,216.54,6429.0,217.39,217.39,216.54,216.54,6429.0
2024-09-13 12:50:00,216.51,217.14,216.43,217.14,12279.0,216.51,217.14,216.43,217.14,12279.0
2024-09-13 12:55:00,217.09,217.14,216.85,217.02,2498.0,217.09,217.14,216.85,217.02,2498.0
2024-09-13 13:00:00,217.02,217.44,217.01,217.16,4573.0,217.02,217.44,217.01,217.16,4573.0
2024-09-13 13:05:00,217.14,217.41,216.96,217.04,3697.0,217.14,217.41,216.96,217.04,3697.0
2024-09-13 13:10:00,217.08,217.22,216.93,216.93,1988.0,217.08,217.22,216.93,216.93,1988.0
2024-09-13 13:15:00,216.92,217.47,216.89,217.17,15804.0,216.92,217.47,216.89,217.17,15804.0
2024-09-13 13:20:00,217.06,217.17,217.01,217.01,1077.0,217.06,217.17,217.01,217.01,1077.0
2024-09-13 13:25:00,216.81,217.1,216.81,217.09,1351.0,216.81,217.1,216.81,217.09,1351.0
2024-09-13 13:30:00,217.01,217.2,216.87,217.06,2035.0,217.01,217.2,216.87,217.06,2035.0
2024-09-13 13:35:00,216.97,217.32,216.96,217.22,2553.0,216.97,217.32,216.96,217.22,2553.0
2024-09-13 13:40:00,217.19,217.61,217.19,217.57,18603.0,217.19,217.61,217.19,217.57,18603.0
2024-09-13 13:45:00,217.5,218.15,217.5,218.05,3658.0,217.5,218.15,217.5,218.05,3658.0
2024-09-13 13:50:00,218.15,218.15,218.0,218.11,3109.0,218.15,218.15,218.0,218.11,3109.0
2024-09-13 13:55:00,218.15,218.24,217.92,218.08,4226.0,218.15,218.24,217.92,218.08,4226.0
2024-09-13 14:00:00,218.1,218.33,217.79,218.33,3786.0,218.1,218.33,217.79,218.33,3786.0
2024-09-13 14:05:00,218.17,218.35,218.17,218.34,1402.0,218.17,218.35,218.17,218.34,1402.0
2024-09-13 14:10:00,218.36,218.37,218.09,218.1,3394.0,218.36,218.37,218.09,218.1,3394.0
2024-09-13 14:15:00,218.1,218.1,217.55,217.55,3136.0,218.1,218.1,217.55,217.55,3136.0
2024-09-13 14:20:00,217.57,217.72,217.26,217.42,1900.0,217.57,217.72,217.26,217.42,1900.0
2024-09-13 14:25:00,217.38,217.39,217.15,217.21,2600.0,217.38,217.39,217.15,217.21,2600.0
2024-09-13 14:30:00,217.19,217.86,217.07,217.77,3515.0,217.19,217.86,217.07,217.77,3515.0
2024-09-13 14:35:00,217.73,217.73,217.42,217.45,2941.0,217.73,217.73,217.42,217.45,2941.0
2024-09-13 14:40:00,217.33,217.6,217.32,217.32,1592.0,217.33,217.6,217.32,217.32,1592.0
2024-09-13 14:45:00,217.48,217.59,217.33,217.36,1526.0,217.48,217.59,217.33,217.36,1526.0
2024-09-13 14:50:00,217.38,217.52,217.0,217.0,4170.0,217.38,217.52,217.0,217.0,4170.0
2024-09-13 14:55:00,216.98,217.23,216.81,216.81,3904.0,216.98,217.23,216.81,216.81,3904.0
2024-09-13 15:00:00,216.81,216.99,216.59,216.99,4584.0,216.81,216.99,216.59,216.99,4584.0
2024-09-13 15:05:00,216.99,217.0,216.77,216.8,11620.0,216.99,217.0,216.77,216.8,11620.0
2024-09-13 15:10:00,216.8,217.3,216.8,217.18,20813.0,216.8,217.3,216.8,217.18,20813.0
2024-09-13 15:15:00,217.13,217.35,217.06,217.16,4615.0,217.13,217.35,217.06,217.16,4615.0
2024-09-13 15:20:00,217.08,217.64,217.03,217.6,7453.0,217.08,217.64,217.03,217.6,7453.0
2024-09-13 15:25:00,217.57,217.6,217.24,217.55,6656.0,217.57,217.6,217.24,217.55,6656.0
2024-09-13 15:30:00,217.49,217.68,217.38,217.58,3193.0,217.49,217.68,217.38,217.58,3193.0
2024-09-13 15:35:00,217.55,217.84,217.46,217.77,12267.0,217.55,217.84,217.46,217.77,12267.0
2024-09-13 15:40:00,217.73,217.96,217.68,217.84,4579.0,217.73,217.96,217.68,217.84,4579.0
2024-09-13 15:45:00,217.82,218.02,217.74,217.76,5578.0,217.82,218.02,217.74,217.76,5578.0
2024-09-13 15:50:00,217.87,218.3,217.7,218.06,10983.0,217.87,218.3,217.7,218.06,10983.0
2024-09-13 15:55:00,217.98,218.32,217.93,217.94,70414.0,217.98,218.32,217.93,217.94,70414.0
2024-09-16 09:30:00,218.06,218.08,214.48,215.08,20478.0,218.06,218.08,214.48,215.08,20478.0
2024-09-16 09:35:00,215.08,216.3,214.56,214.6,9679.0,215.08,216.3,214.56,214.6,9679.0
2024-09-16 09:40:00,214.94,214.95,213.81,213.84,12849.0,214.94,214.95,213.81,213.84,12849.0
2024-09-16 09:45:00,213.97,214.18,213.34,213.93,6605.0,213.97,214.18,213.34,213.93,6605.0
2024-09-16 09:50:00,213.93,214.27,213.9,213.92,3537.0,213.93,214.27,213.9,213.92,3537.0
2024-09-16 09:55:00,213.93,214.58,213.93,214.42,5146.0,213.93,214.58,213.93,214.42,5146.0
2024-09-16 10:00:00,214.45,215.14,214.45,215.14,7687.0,214.45,215.14,214.45,215.14,7687.0
2024-09-16 10:05:00,215.14,215.93,215.11,215.51,2219.0,215.14,215.93,215.11,215.51,2219.0
2024-09-16 10:10:00,215.44,215.71,215.39,215.71,4656.0,215.44,215.71,215.39,215.71,4656.0
2024-09-16 10:15:00,215.71,216.28,215.48,216.06,10841.0,215.71,216.28,215.48,216.06,10841.0
2024-09-16 10:20:00,216.15,216.24,215.8,215.8,3771.0,216.15,216.24,215.8,215.8,3771.0
2024-09-16 10:25:00,215.93,215.93,215.53,215.68,4600.0,215.93,215.93,215.53,215.68,4600.0
2024-09-16 10:30:00,215.78,215.91,214.87,214.88,7559.0,215.78,215.91,214.87,214.88,7559.0
2024-09-16 10:35:00,214.88,215.28,214.87,214.92,6605.0,214.88,215.28,214.87,214.92,6605.0
2024-09-16 10:40:00,214.9,215.12,214.7,214.76,5421.0,214.9,215.12,214.7,214.76,5421.0
2024-09-16 10:45:00,215.1,215.4,215.03,215.21,3927.0,215.1,215.4,215.03,215.21,3927.0
2024-09-16 10:50:00,215.39,216.19,215.39,216.19,6036.0,215.39,216.19,215.39,216.19,6036.0
2024-09-16 10:55:00,216.03,216.03,215.75,215.84,1974.0,216.03,216.03,215.75,215.84,1974.0
2024-09-16 11:00:00,215.9,216.01,215.69,215.69,2400.0,215.9,216.01,215.69,215.69,2400.0
2024-09-16 11:05:00,215.88,216.19,215.87,215.99,2211.0,215.88,216.19,215.87,215.99,2211.0
2024-09-16 11:10:00,216.07,216.51,216.07,216.42,3612.0,216.07,216.51,216.07,216.42,3612.0
2024-09-16 11:15:00,216.25,216.69,216.25,216.65,15358.0,216.25,216.69,216.25,216.65,15358.0
2024-09-16 11:20:00,216.47,216.71,216.47,216.71,2777.0,216.47,216.71,216.47,216.71,2777.0
2024-09-16 11:25:00,216.64,217.08,216.64,216.9,4055.0,216.64,217.08,216.64,216.9,4055.0
2024-09-16 11:30:00,217.0,217.05,216.87,217.0,1996.0,217.0,217.05,216.87,217.0,1996.0
2024-09-16 11:35:00,217.05,217.05,216.7,216.95,9780.0,217.05,217.05,216.7,216.95,9780.0
2024-09-16 11:40:00,216.86,217.14,216.86,217.14,2637.0,216.86,217.14,216.86,217.14,2637.0
2024-09-16 11:45:00,217.23,217.23,216.91,217.03,6589.0,217.23,217.23,216.91,217.03,6589.0
2024-09-16 11:50:00,217.02,217.25,217.0,217.25,3300.0,217.02,217.25,217.0,217.25,3300.0
2024-09-16 11:55:00,217.15,217.28,217.09,217.27,2873.0,217.15,217.28,217.09,217.27,2873.0
2024-09-16 12:00:00,217.15,217.26,216.96,217.0,4118.0,217.15,217.26,216.96,217.0,4118.0
2024-09-16 12:05:00,217.0,217.13,216.77,216.81,4511.0,217.0,217.13,216.77,216.81,4511.0
2024-09-16 12:10:00,216.76,216.96,216.64,216.64,4825.0,216.76,216.96,216.64,216.64,4825.0
2024-09-16 12:15:00,216.77,216.86,216.55,216.8,9421.0,216.77,216.86,216.55,216.8,9421.0
2024-09-16 12:20:00,216.82,216.82,216.08,216.13,4000.0,216.82,216.82,216.08,216.13,4000.0
2024-09-16 12:25:00,216.22,216.54,216.16,216.52,1371.0,216.22,216.54,216.16,216.52,1371.0
2024-09-16 12:30:00,216.66,216.77,216.21,216.41,2043.0,216.66,216.77,216.21,216.41,2043.0
2024-09-16 12:35:00,216.33,216.39,216.07,216.32,1353.0,216.33,216.39,216.07,216.32,1353.0
2024-09-16 12:40:00,216.04,216.33,216.03,216.05,1850.0,216.04,216.33,216.03,216.05,1850.0
2024-09-16 12:45:00,216.03,216.27,215.79,216.27,6092.0,216.03,216.27,215.79,216.27,6092.0
2024-09-16 12:50:00,216.27,216.79,216.26,216.65,8258.0,216.27,216.79,216.26,216.65,8258.0
2024-09-16 12:55:00,216.65,217.37,216.56,217.37,11954.0,216.65,217.37,216.56,217.37,11954.0
2024-09-16 13:00:00,217.42,218.17,217.32,218.17,4785.0,217.42,218.17,217.32,218.17,4785.0
2024-09-16 13:05:00,218.17,218.3,217.95,217.95,6027.0,218.17,218.3,217.95,217.95,6027.0
2024-09-16 13:10:00,217.9,218.22,217.65,217.67,9282.0,217.9,218.22,217.65,217.67,9282.0
2024-09-16 13:15:00,217.74,217.9,217.64,217.78,3249.0,217.74,217.9,217.64,217.78,3249.0
2024-09-16 13:20:00,217.68,217.97,217.68,217.97,31116.0,217.68,217.97,217.68,217.97,31116.0
2024-09-16 13:25:00,217.91,218.04,217.72,217.95,42767.0,217.91,218.04,217.72,217.95,42767.0
2024-09-16 13:30:00,217.91,217.91,217.43,217.83,12778.0,217.91,217.91,217.43,217.83,12778.0
2024-09-16 13:35:00,217.83,217.88,217.47,217.47,1541.0,217.83,217.88,217.47,217.47,1541.0
2024-09-16 13:40:00,217.47,217.47,217.35,217.38,500.0,217.47,217.47,217.35,217.38,500.0
2024-09-16 13:45:00,217.27,217.6,217.27,217.41,4317.0,217.27,217.6,217.27,217.41,4317.0
2024-09-16 13:50:00,217.27,217.57,217.27,217.51,979.0,217.27,217.57,217.27,217.51,979.0
2024-09-16 13:55:00,217.57,217.57,217.35,217.38,2724.0,217.57,217.57,217.35,217.38,2724.0
2024-09-16 14:00:00,217.43,217.47,216.76,217.01,45963.0,217.43,217.47,216.76,217.01,45963.0
2024-09-16 14:05:00,216.65,216.65,216.12,216.24,2322.0,216.65,216.65,216.12,216.24,2322.0
2024-09-16 14:10:00,216.24,216.51,216.23,216.28,1452.0,216.24,216.51,216.23,216.28,1452.0
2024-09-16 14:15:00,216.5,216.67,216.43,216.44,2727.0,216.5,216.67,216.43,216.44,2727.0
2024-09-16 14:20:00,216.17,216.49,216.15,216.15,1583.0,216.17,216.49,216.15,216.15,1583.0
2024-09-16 14:25:00,216.23,216.23,215.99,216.12,2089.0,216.23,216.23,215.99,216.12,2089.0
2024-09-16 14:30:00,216.17,216.26,215.97,215.99,1999.0,216.17,216.26,215.97,215.99,1999.0
2024-09-16 14:35:00,216.02,216.12,215.88,215.9,1402.0,216.02,216.12,215.88,215.9,1402.0
2024-09-16 14:40:00,215.99,216.07,215.82,215.84,1114.0,215.99,216.07,215.82,215.84,1114.0
2024-09-16 14:45:00,215.66,216.0,215.55,216.0,2368.0,215.66,216.0,215.55,216.0,2368.0
2024-09-16 14:50:00,216.16,216.24,216.12,216.2,932.0,216.16,216.24,216.12,216.2,932.0
2024-09-16 14:55:00,216.25,217.29,216.25,217.29,8218.0,216.25,217.29,216.25,217.29,8218.0
2024-09-16 15:00:00,217.39,217.61,217.27,217.54,6786.0,217.39,217.61,217.27,217.54,6786.0
2024-09-16 15:05:00,217.4,217.8,217.4,217.8,3583.0,217.4,217.8,217.4,217.8,3583.0
2024-09-16 15:10:00,217.74,217.85,217.62,217.8,4863.0,217.74,217.85,217.62,217.8,4863.0
2024-09-16 15:15:00,217.84,217.95,217.74,217.87,3309.0,217.84,217.95,217.74,217.87,3309.0
2024-09-16 15:20:00,217.87,217.87,217.48,217.55,5008.0,217.87,217.87,217.48,217.55,5008.0
2024-09-16 15:25:00,217.61,217.77,217.54,217.77,6783.0,217.61,217.77,217.54,217.77,6783.0
2024-09-16 15:30:00,217.74,217.84,217.63,217.8,8067.0,217.74,217.84,217.63,217.8,8067.0
2024-09-16 15:35:00,217.81,218.1,217.47,218.0,20837.0,217.81,218.1,217.47,218.0,20837.0
2024-09-16 15:40:00,218.02,218.36,217.79,217.8,12174.0,218.02,218.36,217.79,217.8,12174.0
2024-09-16 15:45:00,217.91,218.26,217.9,218.03,8171.0,217.91,218.26,217.9,218.03,8171.0
2024-09-16 15:50:00,218.03,218.09,216.98,217.23,25388.0,218.03,218.09,216.98,217.23,25388.0
2024-09-16 15:55:00,217.14,217.36,216.9,217.03,73042.0,217.14,217.36,216.9,217.03,73042.0
2024-09-17 09:30:00,217.8,218.99,216.63,216.63,10003.0,217.8,218.99,216.63,216.63,10003.0
2024-09-17 09:35:00,216.9,216.95,215.12,215.79,4248.0,216.9,216.95,215.12,215.79,4248.0
2024-09-17 09:40:00,215.33,216.93,215.22,215.47,6887.0,215.33,216.93,215.22,215.47,6887.0
2024-09-17 09:45:00,215.4,215.92,215.01,215.18,16318.0,215.4,215.92,215.01,215.18,16318.0
2024-09-17 09:50:00,215.2,215.67,215.15,215.15,3017.0,215.2,215.67,215.15,215.15,3017.0
2024-09-17 09:55:00,215.24,215.84,214.93,215.26,12883.0,215.24,215.84,214.93,215.26,12883.0
2024-09-17 10:00:00,215.59,216.76,215.12,216.76,4595.0,215.59,216.76,215.12,216.76,4595.0
2024-09-17 10:05:00,216.56,216.94,216.56,216.87,2900.0,216.56,216.94,216.56,216.87,2900.0
2024-09-17 10:10:00,216.87,217.07,216.12,216.69,7942.0,216.87,217.07,216.12,216.69,7942.0
2024-09-17 10:15:00,216.72,216.95,216.45,216.48,3182.0,216.72,216.95,216.45,216.48,3182.0
2024-09-17 10:20:00,216.27,216.64,216.19,216.44,11171.0,216.27,216.64,216.19,216.44,11171.0
2024-09-17 10:25:00,216.44,216.63,215.99,215.99,4934.0,216.44,216.63,215.99,215.99,4934.0
2024-09-17 10:30:00,215.92,216.04,215.7,215.9,6299.0,215.92,216.04,215.7,215.9,6299.0
2024-09-17 10:35:00,215.77,216.26,215.65,216.05,5425.0,215.77,216.26,215.65,216.05,5425.0
2024-09-17 10:40:00,216.03,216.04,215.85,215.86,1795.0,216.03,216.04,215.85,215.86,1795.0
2024-09-17 10:45:00,216.01,216.23,215.81,216.23,5081.0,216.01,216.23,215.81,216.23,5081.0
2024-09-17 10:50:00,216.24,216.34,216.09,216.09,3079.0,216.24,216.34,216.09,216.09,3079.0
2024-09-17 10:55:00,216.02,216.17,215.81,215.83,2829.0,216.02,216.17,215.81,215.83,2829.0
2024-09-17 11:00:00,215.77,216.29,215.77,215.86,6021.0,215.77,216.29,215.77,215.86,6021.0
2024-09-17 11:05:00,215.96,216.28,215.96,216.14,2103.0,215.96,216.28,215.96,216.14,2103.0
2024-09-17 11:10:00,216.15,216.18,215.96,216.08,2088.0,216.15,216.18,215.96,216.08,2088.0
2024-09-17 11:15:00,216.02,216.17,215.97,216.01,2124.0,216.02,216.17,215.97,216.01,2124.0
2024-09-17 11:20:00,215.94,215.94,215.48,215.67,3095.0,215.94,215.94,215.48,215.67,3095.0
2024-09-17 11:25:00,215.52,215.68,215.46,215.59,1416.0,215.52,215.68,215.46,215.59,1416.0
2024-09-17 11:30:00,215.47,215.73,215.44,215.69,22908.0,215.47,215.73,215.44,215.69,22908.0
2024-09-17 11:35:00,215.68,215.74,215.56,215.6,1714.0,215.68,215.74,215.56,215.6,1714.0
2024-09-17 11:40:00,215.59,215.59,215.43,215.56,3092.0,215.59,215.59,215.43,215.56,3092.0
2024-09-17 11:45:00,215.56,215.75,215.47,215.69,3108.0,215.56,215.75,215.47,215.69,3108.0
2024-09-17 11:50:00,215.63,215.81,215.63,215.63,6778.0,215.63,215.81,215.63,215.63,6778.0
2024-09-17 11:55:00,215.62,216.28,215.52,216.28,12018.0,215.62,216.28,215.52,216.28,12018.0
2024-09-17 12:00:00,216.27,216.3,216.06,216.19,2300.0,216.27,216.3,216.06,216.19,2300.0
2024-09-17 12:05:00,216.26,216.26,215.9,216.02,2309.0,216.26,216.26,215.9,216.02,2309.0
2024-09-17 12:10:00,215.86,216.04,215.84,215.91,3585.0,215.86,216.04,215.84,215.91,3585.0
2024-09-17 12:15:00,215.91,216.02,215.81,215.91,18008.0,215.91,216.02,215.81,215.91,18008.0
2024-09-17 12:20:00,215.9,215.9,215.55,215.6,19096.0,215.9,215.9,215.55,215.6,19096.0
2024-09-17 12:25:00,215.7,215.8,215.63,215.71,6809.0,215.7,215.8,215.63,215.71,6809.0
2024-09-17 12:30:00,215.69,215.75,215.63,215.75,2520.0,215.69,215.75,215.63,215.75,2520.0
2024-09-17 12:35:00,215.75,215.75,215.47,215.56,22192.0,215.75,215.75,215.47,215.56,22192.0
2024-09-17 12:40:00,215.59,215.79,215.54,215.59,15223.0,215.59,215.79,215.54,215.59,15223.0
2024-09-17 12:45:00,215.58,215.69,215.03,215.14,13037.0,215.58,215.69,215.03,215.14,13037.0
2024-09-17 12:50:00,215.03,215.06,214.79,214.87,3447.0,215.03,215.06,214.79,214.87,3447.0
2024-09-17 12:55:00,214.71,215.12,214.71,214.83,4256.0,214.71,215.12,214.71,214.83,4256.0
2024-09-17 13:00:00,214.83,214.83,214.67,214.67,1800.0,214.83,214.83,214.67,214.67,1800.0
2024-09-17 13:05:00,214.64,215.15,214.5,215.15,4958.0,214.64,215.15,214.5,215.15,4958.0
2024-09-17 13:10:00,215.15,215.34,215.08,215.31,5117.0,215.15,215.34,215.08,215.31,5117.0
2024-09-17 13:15:00,215.42,215.57,215.37,215.38,6454.0,215.42,215.57,215.37,215.38,6454.0
2024-09-17 13:20:00,215.41,215.92,215.41,215.84,4160.0,215.41,215.92,215.41,215.84,4160.0
2024-09-17 13:25:00,215.84,216.06,215.84,216.06,3789.0,215.84,216.06,215.84,216.06,3789.0
2024-09-17 13:30:00,216.02,216.16,215.85,215.86,8372.0,216.02,216.16,215.85,215.86,8372.0
2024-09-17 13:35:00,215.96,216.01,215.96,216.01,2453.0,215.96,216.01,215.96,216.01,2453.0
2024-09-17 13:40:00,216.05,216.12,215.83,215.87,8171.0,216.05,216.12,215.83,215.87,8171.0
2024-09-17 13:45:00,215.87,215.96,215.68,215.93,9341.0,215.87,215.96,215.68,215.93,9341.0
2024-09-17 13:50:00,215.94,216.12,215.8,215.83,3695.0,215.94,216.12,215.8,215.83,3695.0
2024-09-17 13:55:00,215.83,215.83,215.54,215.54,1900.0,215.83,215.83,215.54,215.54,1900.0
2024-09-17 14:00:00,215.49,215.76,215.49,215.74,8025.0,215.49,215.76,215.49,215.74,8025.0
2024-09-17 14:05:00,215.73,215.74,215.71,215.74,4232.0,215.73,215.74,215.71,215.74,4232.0
2024-09-17 14:10:00,215.74,215.89,215.72,215.82,8073.0,215.74,215.89,215.72,215.82,8073.0
2024-09-17 14:15:00,215.82,215.92,215.76,215.77,11790.0,215.82,215.92,215.76,215.77,11790.0
2024-09-17 14:20:00,215.77,216.0,215.74,215.95,8330.0,215.77,216.0,215.74,215.95,8330.0
2024-09-17 14:25:00,215.95,216.04,215.86,216.04,7503.0,215.95,216.04,215.86,216.04,7503.0
2024-09-17 14:30:00,215.96,216.19,215.95,216.13,9255.0,215.96,216.19,215.95,216.13,9255.0
2024-09-17 14:35:00,216.23,216.23,216.01,216.14,3012.0,216.23,216.23,216.01,216.14,3012.0
2024-09-17 14:40:00,216.16,216.46,216.15,216.46,4011.0,216.16,216.46,216.15,216.46,4011.0
2024-09-17 14:45:00,216.35,216.35,215.79,215.93,6500.0,216.35,216.35,215.79,215.93,6500.0
2024-09-17 14:50:00,215.92,215.92,215.7,215.81,2527.0,215.92,215.92,215.7,215.81,2527.0
2024-09-17 14:55:00,215.81,215.99,215.7,215.77,2022.0,215.81,215.99,215.7,215.77,2022.0
2024-09-17 15:00:00,215.56,215.74,215.37,215.66,3302.0,215.56,215.74,215.37,215.66,3302.0
2024-09-17 15:05:00,215.55,215.6,215.44,215.55,2444.0,215.55,215.6,215.44,215.55,2444.0
2024-09-17 15:10:00,215.55,215.66,215.37,215.37,3510.0,215.55,215.66,215.37,215.37,3510.0
2024-09-17 15:15:00,215.36,215.37,215.0,215.02,3066.0,215.36,215.37,215.0,215.02,3066.0
2024-09-17 15:20:00,215.0,215.01,214.66,214.78,4007.0,215.0,215.01,214.66,214.78,4007.0
2024-09-17 15:25:00,214.78,215.3,214.77,215.3,5255.0,214.78,215.3,214.77,215.3,5255.0
2024-09-17 15:30:00,215.3,215.57,215.27,215.56,5389.0,215.3,215.57,215.27,215.56,5389.0
2024-09-17 15:35:00,215.58,215.58,215.17,215.5,7245.0,215.58,215.58,215.17,215.5,7245.0
2024-09-17 15:40:00,215.53,215.58,215.01,215.01,6494.0,215.53,215.58,215.01,215.01,6494.0
2024-09-17 15:45:00,215.06,215.11,214.82,214.93,13745.0,215.06,215.11,214.82,214.93,13745.0
2024-09-17 15:50:00,215.01,215.29,214.81,215.2,19004.0,215.01,215.29,214.81,215.2,19004.0
2024-09-17 15:55:00,215.24,215.38,214.77,214.84,96333.0,215.24,215.38,214.77,214.84,96333.0
2024-09-18 09:30:00,215.12,215.59,214.35,214.35,9105.0,215.12,215.59,214.35,214.35,9105.0
2024-09-18 09:35:00,214.28,215.01,214.26,214.53,4997.0,214.28,215.01,214.26,214.53,4997.0
2024-09-18 09:40:00,214.69,215.09,214.49,214.58,4502.0,214.69,215.09,214.49,214.58,4502.0
2024-09-18 09:45:00,214.42,214.8,213.99,214.7,6003.0,214.42,214.8,213.99,214.7,6003.0
2024-09-18 09:50:00,214.21,214.34,213.96,214.11,3389.0,214.21,214.34,213.96,214.11,3389.0
2024-09-18 09:55:00,214.02,214.59,213.69,214.59,6422.0,214.02,214.59,213.69,214.59,6422.0
2024-09-18 10:00:00,214.37,215.26,214.27,214.92,8648.0,214.37,215.26,214.27,214.92,8648.0
2024-09-18 10:05:00,214.95,215.06,214.8,214.84,2899.0,214.95,215.06,214.8,214.84,2899.0
2024-09-18 10:10:00,214.7,214.93,214.67,214.91,4835.0,214.7,214.93,214.67,214.91,4835.0
2024-09-18 10:15:00,214.81,214.97,214.67,214.83,3028.0,214.81,214.97,214.67,214.83,3028.0
2024-09-18 10:20:00,214.74,214.87,214.38,214.38,3055.0,214.74,214.87,214.38,214.38,3055.0
2024-09-18 10:25:00,214.32,214.39,214.16,214.3,8056.0,214.32,214.39,214.16,214.3,8056.0
2024-09-18 10:30:00,214.29,214.36,213.84,213.93,5324.0,214.29,214.36,213.84,213.93,5324.0
2024-09-18 10:35:00,213.93,214.25,213.83,214.13,4160.0,213.93,214.25,213.83,214.13,4160.0
2024-09-18 10:40:00,214.25,214.41,214.18,214.31,3240.0,214.25,214.41,214.18,214.31,3240.0
2024-09-18 10:45:00,214.36,214.46,214.19,214.33,3300.0,214.36,214.46,214.19,214.33,3300.0
2024-09-18 10:50:00,214.28,214.31,214.02,214.16,5448.0,214.28,214.31,214.02,214.16,5448.0
2024-09-18 10:55:00,214.11,214.36,214.11,214.3,5164.0,214.11,214.36,214.11,214.3,5164.0
2024-09-18 11:00:00,214.23,214.54,214.22,214.37,3148.0,214.23,214.54,214.22,214.37,3148.0
2024-09-18 11:05:00,214.43,214.58,213.98,214.15,4237.0,214.43,214.58,213.98,214.15,4237.0
2024-09-18 11:10:00,214.01,214.15,213.74,213.79,4350.0,214.01,214.15,213.74,213.79,4350.0
2024-09-18 11:15:00,213.78,213.79,213.6,213.69,2082.0,213.78,213.79,213.6,213.69,2082.0
2024-09-18 11:20:00,213.69,213.86,213.67,213.73,5864.0,213.69,213.86,213.67,213.73,5864.0
2024-09-18 11:25:00,213.74,213.99,213.64,213.99,9922.0,213.74,213.99,213.64,213.99,9922.0
2024-09-18 11:30:00,213.93,214.25,213.73,214.23,6136.0,213.93,214.25,213.73,214.23,6136.0
2024-09-18 11:35:00,214.25,214.26,213.77,213.83,5520.0,214.25,214.26,213.77,213.83,5520.0
2024-09-18 11:40:00,213.68,213.68,213.42,213.43,4593.0,213.68,213.68,213.42,213.43,4593.0
2024-09-18 11:45:00,213.45,213.49,213.19,213.24,3508.0,213.45,213.49,213.19,213.24,3508.0
2024-09-18 11:50:00,213.25,213.34,213.24,213.34,1978.0,213.25,213.34,213.24,213.34,1978.0
2024-09-18 11:55:00,213.34,213.48,213.31,213.42,2130.0,213.34,213.48,213.31,213.42,2130.0
2024-09-18 12:00:00,213.3,213.39,213.27,213.3,4568.0,213.3,213.39,213.27,213.3,4568.0
2024-09-18 12:05:00,213.3,213.75,213.3,213.63,4903.0,213.3,213.75,213.3,213.63,4903.0
2024-09-18 12:10:00,213.63,214.17,213.63,214.08,4164.0,213.63,214.17,213.63,214.08,4164.0
2024-09-18 12:15:00,214.09,214.55,214.02,214.51,13340.0,214.09,214.55,214.02,214.51,13340.0
2024-09-18 12:20:00,214.51,215.23,214.5,215.22,2803.0,214.51,215.23,214.5,215.22,2803.0
2024-09-18 12:25:00,215.25,215.34,215.02,215.26,4245.0,215.25,215.34,215.02,215.26,4245.0
2024-09-18 12:30:00,215.25,215.31,215.0,215.13,9242.0,215.25,215.31,215.0,215.13,9242.0
2024-09-18 12:35:00,215.15,215.69,215.12,215.69,6131.0,215.15,215.69,215.12,215.69,6131.0
2024-09-18 12:40:00,215.59,215.59,215.4,215.49,1732.0,215.59,215.59,215.4,215.49,1732.0
2024-09-18 12:45:00,215.47,215.52,215.39,215.49,1440.0,215.47,215.52,215.39,215.49,1440.0
2024-09-18 12:50:00,215.41,215.59,215.37,215.54,5060.0,215.41,215.59,215.37,215.54,5060.0
2024-09-18 12:55:00,215.47,215.58,215.42,215.43,2047.0,215.47,215.58,215.42,215.43,2047.0
2024-09-18 13:00:00,215.42,215.42,215.26,215.26,2179.0,215.42,215.42,215.26,215.26,2179.0
2024-09-18 13:05:00,215.3,215.43,215.2,215.36,3230.0,215.3,215.43,215.2,215.36,3230.0
2024-09-18 13:10:00,215.36,215.36,215.11,215.18,4521.0,215.36,215.36,215.11,215.18,4521.0
2024-09-18 13:15:00,215.16,215.24,214.74,214.8,2609.0,215.16,215.24,214.74,214.8,2609.0
2024-09-18 13:20:00,214.84,214.84,214.61,214.68,2554.0,214.84,214.84,214.61,214.68,2554.0
2024-09-18 13:25:00,214.68,214.77,214.63,214.66,2000.0,214.68,214.77,214.63,214.66,2000.0
2024-09-18 13:30:00,214.73,214.93,214.58,214.91,4531.0,214.73,214.93,214.58,214.91,4531.0
2024-09-18 13:35:00,214.91,214.91,214.52,214.58,1620.0,214.91,214.91,214.52,214.58,1620.0
2024-09-18 13:40:00,214.58,214.76,214.52,214.7,3977.0,214.58,214.76,214.52,214.7,3977.0
2024-09-18 13:45:00,214.75,214.82,214.65,214.78,2986.0,214.75,214.82,214.65,214.78,2986.0
2024-09-18 13:50:00,214.79,214.85,214.76,214.76,1712.0,214.79,214.85,214.76,214.76,1712.0
2024-09-18 13:55:00,214.76,214.76,214.51,214.61,2524.0,214.76,214.76,214.51,214.61,2524.0
2024-09-18 14:00:00,214.71,217.04,214.1,216.64,15630.0,214.71,217.04,214.1,216.64,15630.0
2024-09-18 14:05:00,216.69,216.75,215.62,215.72,9940.0,216.69,216.75,215.62,215.72,9940.0
2024-09-18 14:10:00,215.89,215.89,215.04,215.17,7643.0,215.89,215.89,215.04,215.17,7643.0
2024-09-18 14:15:00,215.32,216.67,215.16,216.62,9439.0,215.32,216.67,215.16,216.62,9439.0
2024-09-18 14:20:00,216.38,216.65,216.03,216.43,2750.0,216.38,216.65,216.03,216.43,2750.0
2024-09-18 14:25:00,216.48,216.61,216.09,216.43,2997.0,216.48,216.61,216.09,216.43,2997.0
2024-09-18 14:30:00,216.64,217.2,216.56,216.77,4446.0,216.64,217.2,216.56,216.77,4446.0
2024-09-18 14:35:00,216.72,216.72,215.79,216.65,4273.0,216.72,216.72,215.79,216.65,4273.0
2024-09-18 14:40:00,216.66,216.91,216.16,216.21,8470.0,216.66,216.91,216.16,216.21,8470.0
2024-09-18 14:45:00,216.31,216.83,216.22,216.51,6368.0,216.31,216.83,216.22,216.51,6368.0
2024-09-18 14:50:00,216.5,216.69,216.45,216.47,2142.0,216.5,216.69,216.45,216.47,2142.0
2024-09-18 14:55:00,216.29,216.81,215.99,215.99,5374.0,216.29,216.81,215.99,215.99,5374.0
2024-09-18 15:00:00,215.95,215.97,215.4,215.97,5352.0,215.95,215.97,215.4,215.97,5352.0
2024-09-18 15:05:00,215.85,215.85,215.39,215.55,3442.0,215.85,215.85,215.39,215.55,3442.0
2024-09-18 15:10:00,215.49,216.47,215.47,216.34,4144.0,215.49,216.47,215.47,216.34,4144.0
2024-09-18 15:15:00,216.34,216.62,216.27,216.53,5392.0,216.34,216.62,216.27,216.53,5392.0
2024-09-18 15:20:00,216.34,216.34,215.3,216.02,6001.0,216.34,216.34,215.3,216.02,6001.0
2024-09-18 15:25:00,215.92,216.15,215.47,215.71,5061.0,215.92,216.15,215.47,215.71,5061.0
2024-09-18 15:30:00,215.71,215.86,215.21,215.28,7549.0,215.71,215.86,215.21,215.28,7549.0
2024-09-18 15:35:00,215.12,215.44,214.88,215.1,6129.0,215.12,215.44,214.88,215.1,6129.0
2024-09-18 15:40:00,215.25,215.59,214.77,214.77,7266.0,215.25,215.59,214.77,214.77,7266.0
2024-09-18 15:45:00,214.84,214.99,214.5,214.76,10943.0,214.84,214.99,214.5,214.76,10943.0
2024-09-18 15:50:00,214.79,215.6,214.64,215.52,24413.0,214.79,215.6,214.64,215.52,24413.0
2024-09-18 15:55:00,215.53,215.75,215.26,215.49,59675.0,215.53,215.75,215.26,215.49,59675.0
2024-09-19 09:30:00,219.08,219.81,217.18,217.29,22555.0,219.08,219.81,217.18,217.29,22555.0
2024-09-19 09:35:00,217.3,217.75,217.24,217.32,14747.0,217.3,217.75,217.24,217.32,14747.0
2024-09-19 09:40:00,217.24,217.78,216.88,217.22,30589.0,217.24,217.78,216.88,217.22,30589.0
2024-09-19 09:45:00,217.31,217.69,216.29,217.36,15142.0,217.31,217.69,216.29,217.36,15142.0
2024-09-19 09:50:00,217.32,217.33,215.77,215.78,19941.0,217.32,217.33,215.77,215.78,19941.0
2024-09-19 09:55:00,216.28,216.9,216.27,216.6,5442.0,216.28,216.9,216.27,216.6,5442.0
2024-09-19 10:00:00,216.56,216.91,216.51,216.57,6352.0,216.56,216.91,216.51,216.57,6352.0
2024-09-19 10:05:00,216.62,216.79,216.17,216.45,3398.0,216.62,216.79,216.17,216.45,3398.0
2024-09-19 10:10:00,216.31,217.24,216.31,216.81,22878.0,216.31,217.24,216.31,216.81,22878.0
2024-09-19 10:15:00,217.03,217.12,216.65,217.05,16176.0,217.03,217.12,216.65,217.05,16176.0
2024-09-19 10:20:00,217.05,217.08,216.5,216.72,9723.0,217.05,217.08,216.5,216.72,9723.0
2024-09-19 10:25:00,216.52,217.65,216.44,217.41,46534.0,216.52,217.65,216.44,217.41,46534.0
2024-09-19 10:30:00,217.4,218.33,217.4,218.09,7074.0,217.4,218.33,217.4,218.09,7074.0
2024-09-19 10:35:00,218.14,218.61,217.64,217.73,14180.0,218.14,218.61,217.64,217.73,14180.0
2024-09-19 10:40:00,217.65,217.73,216.47,216.81,8074.0,217.65,217.73,216.47,216.81,8074.0
2024-09-19 10:45:00,216.79,217.03,216.17,216.8,23193.0,216.79,217.03,216.17,216.8,23193.0
2024-09-19 10:50:00,216.98,217.18,216.82,217.15,5045.0,216.98,217.18,216.82,217.15,5045.0
2024-09-19 10:55:00,216.99,217.39,216.82,217.29,4807.0,216.99,217.39,216.82,217.29,4807.0
2024-09-19 11:00:00,217.1,217.1,216.91,217.06,1300.0,217.1,217.1,216.91,217.06,1300.0
2024-09-19 11:05:00,217.06,217.3,216.89,217.11,8915.0,217.06,217.3,216.89,217.11,8915.0
2024-09-19 11:10:00,217.29,217.6,217.0,217.01,5425.0,217.29,217.6,217.0,217.01,5425.0
2024-09-19 11:15:00,216.96,217.27,216.96,217.0,9647.0,216.96,217.27,216.96,217.0,9647.0
2024-09-19 11:20:00,217.02,217.28,216.89,217.22,15198.0,217.02,217.28,216.89,217.22,15198.0
2024-09-19 11:25:00,217.25,217.25,216.77,216.83,13712.0,217.25,217.25,216.77,216.83,13712.0
2024-09-19 11:30:00,216.73,216.74,216.23,216.34,1071.0,216.73,216.74,216.23,216.34,1071.0
2024-09-19 11:35:00,216.27,216.59,216.23,216.23,1100.0,216.27,216.59,216.23,216.23,1100.0
2024-09-19 11:40:00,216.24,216.38,216.12,216.38,1795.0,216.24,216.38,216.12,216.38,1795.0
2024-09-19 11:45:00,216.21,216.21,215.96,216.18,2110.0,216.21,216.21,215.96,216.18,2110.0
2024-09-19 11:50:00,216.05,216.05,215.77,215.84,1050.0,216.05,216.05,215.77,215.84,1050.0
2024-09-19 11:55:00,215.64,216.01,215.64,216.01,1270.0,215.64,216.01,215.64,216.01,1270.0
2024-09-19 12:00:00,216.01,216.15,215.91,216.09,4103.0,216.01,216.15,215.91,216.09,4103.0
2024-09-19 12:05:00,216.01,216.1,215.55,215.56,3115.0,216.01,216.1,215.55,215.56,3115.0
2024-09-19 12:10:00,215.5,215.54,215.28,215.28,1600.0,215.5,215.54,215.28,215.28,1600.0
2024-09-19 12:15:00,215.42,215.98,215.28,215.76,7589.0,215.42,215.98,215.28,215.76,7589.0
2024-09-19 12:20:00,215.69,215.96,215.68,215.92,3497.0,215.69,215.96,215.68,215.92,3497.0
2024-09-19 12:25:00,216.03,216.03,215.79,215.9,4298.0,216.03,216.03,215.79,215.9,4298.0
2024-09-19 12:30:00,215.82,215.89,215.68,215.84,1205.0,215.82,215.89,215.68,215.84,1205.0
2024-09-19 12:35:00,215.59,216.21,215.59,216.21,4150.0,215.59,216.21,215.59,216.21,4150.0
2024-09-19 12:40:00,216.08,216.31,216.08,216.22,1000.0,216.08,216.31,216.08,216.22,1000.0
2024-09-19 12:45:00,216.15,216.67,216.14,216.39,6182.0,216.15,216.67,216.14,216.39,6182.0
2024-09-19 12:50:00,216.39,216.69,216.32,216.67,3617.0,216.39,216.69,216.32,216.67,3617.0
2024-09-19 12:55:00,216.67,216.77,216.32,216.34,2438.0,216.67,216.77,216.32,216.34,2438.0
2024-09-19 13:00:00,216.34,216.43,216.28,216.34,1076.0,216.34,216.43,216.28,216.34,1076.0
2024-09-19 13:05:00,216.28,216.45,216.1,216.1,3172.0,216.28,216.45,216.1,216.1,3172.0
2024-09-19 13:10:00,216.1,216.21,215.99,216.16,1400.0,216.1,216.21,215.99,216.16,1400.0
2024-09-19 13:15:00,216.27,216.27,215.69,215.7,6236.0,216.27,216.27,215.69,215.7,6236.0
2024-09-19 13:20:00,215.84,215.84,215.42,215.44,2404.0,215.84,215.84,215.42,215.44,2404.0
2024-09-19 13:25:00,215.56,215.56,215.28,215.4,1107.0,215.56,215.56,215.28,215.4,1107.0
2024-09-19 13:30:00,215.41,215.41,215.0,215.0,1860.0,215.41,215.41,215.0,215.0,1860.0
2024-09-19 13:35:00,215.08,215.14,214.96,215.01,1824.0,215.08,215.14,214.96,215.01,1824.0
2024-09-19 13:40:00,215.01,215.37,215.01,215.36,12774.0,215.01,215.37,215.01,215.36,12774.0
2024-09-19 13:45:00,215.32,215.54,215.32,215.51,2052.0,215.32,215.54,215.32,215.51,2052.0
2024-09-19 13:50:00,215.53,215.61,215.23,215.25,5579.0,215.53,215.61,215.23,215.25,5579.0
2024-09-19 13:55:00,215.5,215.79,215.48,215.67,4133.0,215.5,215.79,215.48,215.67,4133.0
2024-09-19 14:00:00,215.67,215.76,215.52,215.52,1501.0,215.67,215.76,215.52,215.52,1501.0
2024-09-19 14:05:00,215.52,215.65,215.43,215.43,2768.0,215.52,215.65,215.43,215.43,2768.0
2024-09-19 14:10:00,215.48,215.48,215.24,215.25,3195.0,215.48,215.48,215.24,215.25,3195.0
2024-09-19 14:15:00,215.25,215.25,214.84,215.06,16868.0,215.25,215.25,214.84,215.06,16868.0
2024-09-19 14:20:00,215.08,215.32,214.93,215.2,7739.0,215.08,215.32,214.93,215.2,7739.0
2024-09-19 14:25:00,215.21,215.43,215.1,215.41,9043.0,215.21,215.43,215.1,215.41,9043.0
2024-09-19 14:30:00,215.42,215.49,215.3,215.46,3502.0,215.42,215.49,215.3,215.46,3502.0
2024-09-19 14:35:00,215.4,215.55,215.39,215.49,4755.0,215.4,215.55,215.39,215.49,4755.0
2024-09-19 14:40:00,215.42,215.48,215.23,215.24,2500.0,215.42,215.48,215.23,215.24,2500.0
2024-09-19 14:45:00,215.22,215.3,214.9,214.91,5846.0,215.22,215.3,214.9,214.91,5846.0
2024-09-19 14:50:00,214.91,215.02,214.74,214.88,3335.0,214.91,215.02,214.74,214.88,3335.0
2024-09-19 14:55:00,214.96,215.15,214.85,215.02,6377.0,214.96,215.15,214.85,215.02,6377.0
2024-09-19 15:00:00,215.01,215.4,214.93,215.02,19761.0,215.01,215.4,214.93,215.02,19761.0
2024-09-19 15:05:00,214.99,214.99,214.65,214.69,6863.0,214.99,214.99,214.65,214.69,6863.0
2024-09-19 15:10:00,214.78,215.0,214.5,214.6,5951.0,214.78,215.0,214.5,214.6,5951.0
2024-09-19 15:15:00,214.61,214.89,214.38,214.52,6982.0,214.61,214.89,214.38,214.52,6982.0
2024-09-19 15:20:00,214.39,214.51,214.18,214.38,5134.0,214.39,214.51,214.18,214.38,5134.0
2024-09-19 15:25:00,214.42,214.55,214.0,214.44,9515.0,214.42,214.55,214.0,214.44,9515.0
2024-09-19 15:30:00,214.44,214.46,213.76,214.2,12211.0,214.44,214.46,213.76,214.2,12211.0
2024-09-19 15:35:00,214.33,214.78,214.33,214.41,10658.0,214.33,214.78,214.33,214.41,10658.0
2024-09-19 15:40:00,214.5,214.79,214.04,214.08,20628.0,214.5,214.79,214.04,214.08,20628.0
2024-09-19 15:45:00,214.19,214.89,214.07,214.72,20849.0,214.19,214.89,214.07,214.72,20849.0
2024-09-19 15:50:00,214.67,214.76,214.22,214.65,24184.0,214.67,214.76,214.22,214.65,24184.0
2024-09-19 15:55:00,214.59,214.75,214.14,214.5,68469.0,214.59,214.75,214.14,214.5,68469.0
2024-09-20 09:30:00,213.84,214.33,212.47,213.58,15301.0,213.84,214.33,212.47,213.58,15301.0
2024-09-20 09:35:00,213.58,213.58,212.3,213.03,7975.0,213.58,213.58,212.3,213.03,7975.0
2024-09-20 09:40:00,213.08,213.79,212.72,213.15,4794.0,213.08,213.79,212.72,213.15,4794.0
2024-09-20 09:45:00,213.14,213.15,212.82,213.15,1300.0,213.14,213.15,212.82,213.15,1300.0
2024-09-20 09:50:00,213.15,214.06,213.14,213.72,3263.0,213.15,214.06,213.14,213.72,3263.0
2024-09-20 09:55:00,213.73,213.77,213.17,213.45,4300.0,213.73,213.77,213.17,213.45,4300.0
2024-09-20 10:00:00,213.25,213.25,212.94,213.03,2734.0,213.25,213.25,212.94,213.03,2734.0
2024-09-20 10:05:00,213.15,214.0,213.12,213.62,2952.0,213.15,214.0,213.12,213.62,2952.0
2024-09-20 10:10:00,213.84,213.84,213.09,213.31,2921.0,213.84,213.84,213.09,213.31,2921.0
2024-09-20 10:15:00,213.5,213.77,213.29,213.77,2400.0,213.5,213.77,213.29,213.77,2400.0
2024-09-20 10:20:00,213.94,214.1,213.86,213.95,2976.0,213.94,214.1,213.86,213.95,2976.0
2024-09-20 10:25:00,213.96,214.12,213.74,213.74,2142.0,213.96,214.12,213.74,213.74,2142.0
2024-09-20 10:30:00,213.73,213.86,213.44,213.59,2627.0,213.73,213.86,213.44,213.59,2627.0
2024-09-20 10:35:00,213.6,214.12,213.59,213.87,5061.0,213.6,214.12,213.59,213.87,5061.0
2024-09-20 10:40:00,213.76,213.79,213.64,213.64,963.0,213.76,213.79,213.64,213.64,963.0
2024-09-20 10:45:00,213.95,213.95,213.55,213.85,2669.0,213.95,213.95,213.55,213.85,2669.0
2024-09-20 10:50:00,213.61,213.64,213.31,213.42,3501.0,213.61,213.64,213.31,213.42,3501.0
2024-09-20 10:55:00,213.25,213.32,213.13,213.23,1152.0,213.25,213.32,213.13,213.23,1152.0
2024-09-20 11:00:00,213.23,213.23,213.06,213.17,1401.0,213.23,213.23,213.06,213.17,1401.0
2024-09-20 11:05:00,213.07,213.16,212.92,213.03,1928.0,213.07,213.16,212.92,213.03,1928.0
2024-09-20 11:10:00,212.73,212.73,211.75,211.8,5593.0,212.73,212.73,211.75,211.8,5593.0
2024-09-20 11:15:00,211.87,212.36,211.56,212.36,5674.0,211.87,212.36,211.56,212.36,5674.0
2024-09-20 11:20:00,212.31,212.73,212.31,212.56,1301.0,212.31,212.73,212.31,212.56,1301.0
2024-09-20 11:25:00,212.5,212.63,212.41,212.43,1000.0,212.5,212.63,212.41,212.43,1000.0
2024-09-20 11:30:00,212.53,213.0,212.38,213.0,3850.0,212.53,213.0,212.38,213.0,3850.0
2024-09-20 11:35:00,213.12,213.17,212.93,213.17,1000.0,213.12,213.17,212.93,213.17,1000.0
2024-09-20 11:40:00,213.24,213.54,213.13,213.54,1735.0,213.24,213.54,213.13,213.54,1735.0
2024-09-20 11:45:00,213.47,213.47,213.16,213.16,2472.0,213.47,213.47,213.16,213.16,2472.0
2024-09-20 11:50:00,213.31,213.34,212.97,212.97,3584.0,213.31,213.34,212.97,212.97,3584.0
2024-09-20 11:55:00,213.11,213.25,212.96,213.15,2590.0,213.11,213.25,212.96,213.15,2590.0
2024-09-20 12:00:00,213.0,213.27,212.96,213.26,1318.0,213.0,213.27,212.96,213.26,1318.0
2024-09-20 12:05:00,213.28,213.45,213.17,213.45,1230.0,213.28,213.45,213.17,213.45,1230.0
2024-09-20 12:10:00,213.26,213.35,213.16,213.16,1436.0,213.26,213.35,213.16,213.16,1436.0
2024-09-20 12:15:00,213.23,213.23,213.14,213.18,648.0,213.23,213.23,213.14,213.18,648.0
2024-09-20 12:20:00,213.14,213.43,213.12,213.34,2387.0,213.14,213.43,213.12,213.34,2387.0
2024-09-20 12:25:00,213.39,213.46,213.26,213.37,1902.0,213.39,213.46,213.26,213.37,1902.0
2024-09-20 12:30:00,213.25,213.35,213.22,213.22,1146.0,213.25,213.35,213.22,213.22,1146.0
2024-09-20 12:35:00,213.18,213.35,213.18,213.29,1163.0,213.18,213.35,213.18,213.29,1163.0
2024-09-20 12:40:00,213.15,213.28,213.15,213.28,572.0,213.15,213.28,213.15,213.28,572.0
2024-09-20 12:45:00,213.28,213.32,213.09,213.09,2045.0,213.28,213.32,213.09,213.09,2045.0
2024-09-20 12:50:00,213.23,213.23,213.09,213.09,1501.0,213.23,213.23,213.09,213.09,1501.0
2024-09-20 12:55:00,213.06,213.15,212.96,213.02,1497.0,213.06,213.15,212.96,213.02,1497.0
2024-09-20 13:00:00,213.01,213.01,212.82,212.82,1125.0,213.01,213.01,212.82,212.82,1125.0
2024-09-20 13:05:00,212.82,212.96,212.77,212.96,2804.0,212.82,212.96,212.77,212.96,2804.0
2024-09-20 13:10:00,212.9,213.49,212.89,213.48,2411.0,212.9,213.49,212.89,213.48,2411.0
2024-09-20 13:15:00,213.47,213.61,213.35,213.61,2949.0,213.47,213.61,213.35,213.61,2949.0
2024-09-20 13:20:00,213.49,213.61,213.22,213.22,3649.0,213.49,213.61,213.22,213.22,3649.0
2024-09-20 13:25:00,213.24,213.31,213.18,213.31,534.0,213.24,213.31,213.18,213.31,534.0
2024-09-20 13:30:00,213.28,213.44,213.17,213.44,803.0,213.28,213.44,213.17,213.44,803.0
2024-09-20 13:35:00,213.37,213.37,213.25,213.34,750.0,213.37,213.37,213.25,213.34,750.0
2024-09-20 13:40:00,213.34,213.37,213.26,213.37,610.0,213.34,213.37,213.26,213.37,610.0
2024-09-20 13:45:00,213.26,213.34,213.21,213.34,904.0,213.26,213.34,213.21,213.34,904.0
2024-09-20 13:50:00,213.25,213.25,213.05,213.09,3443.0,213.25,213.25,213.05,213.09,3443.0
2024-09-20 13:55:00,213.09,213.31,213.08,213.31,2487.0,213.09,213.31,213.08,213.31,2487.0
2024-09-20 14:00:00,213.18,213.18,213.01,213.05,1813.0,213.18,213.18,213.01,213.05,1813.0
2024-09-20 14:05:00,212.95,213.17,212.94,213.02,1833.0,212.95,213.17,212.94,213.02,1833.0
2024-09-20 14:10:00,213.12,213.17,212.96,213.17,1477.0,213.12,213.17,212.96,213.17,1477.0
2024-09-20 14:15:00,213.1,213.28,213.1,213.24,1746.0,213.1,213.28,213.1,213.24,1746.0
2024-09-20 14:20:00,213.22,213.24,213.14,213.22,1807.0,213.22,213.24,213.14,213.22,1807.0
2024-09-20 14:25:00,213.23,213.34,213.22,213.27,1468.0,213.23,213.34,213.22,213.27,1468.0
2024-09-20 14:30:00,213.27,213.27,213.04,213.12,2971.0,213.27,213.27,213.04,213.12,2971.0
2024-09-20 14:35:00,212.96,213.11,212.85,212.9,1359.0,212.96,213.11,212.85,212.9,1359.0
2024-09-20 14:40:00,212.9,213.16,212.9,213.14,2130.0,212.9,213.16,212.9,213.14,2130.0
2024-09-20 14:45:00,213.17,213.18,212.91,213.0,2583.0,213.17,213.18,212.91,213.0,2583.0
2024-09-20 14:50:00,213.02,213.15,212.96,213.0,2821.0,213.02,213.15,212.96,213.0,2821.0
2024-09-20 14:55:00,212.97,213.09,212.95,213.08,2211.0,212.97,213.09,212.95,213.08,2211.0
2024-09-20 15:00:00,212.97,212.99,212.9,212.91,1302.0,212.97,212.99,212.9,212.91,1302.0
2024-09-20 15:05:00,212.92,213.0,212.81,212.84,4360.0,212.92,213.0,212.81,212.84,4360.0
2024-09-20 15:10:00,212.84,212.96,212.55,212.6,4269.0,212.84,212.96,212.55,212.6,4269.0
2024-09-20 15:15:00,212.55,212.75,212.54,212.74,7012.0,212.55,212.75,212.54,212.74,7012.0
2024-09-20 15:20:00,212.82,213.06,212.75,213.03,2972.0,212.82,213.06,212.75,213.03,2972.0
2024-09-20 15:25:00,212.96,213.1,212.91,212.93,2780.0,212.96,213.1,212.91,212.93,2780.0
2024-09-20 15:30:00,212.93,213.36,212.88,213.36,3725.0,212.93,213.36,212.88,213.36,3725.0
2024-09-20 15:35:00,213.3,213.87,213.3,213.86,2115.0,213.3,213.87,213.3,213.86,2115.0
2024-09-20 15:40:00,213.86,214.65,213.81,214.32,16560.0,213.86,214.65,213.81,214.32,16560.0
2024-09-20 15:45:00,214.23,214.23,213.65,213.76,15431.0,214.23,214.23,213.65,213.76,15431.0
2024-09-20 15:50:00,213.74,214.11,213.61,213.91,16109.0,213.74,214.11,213.61,213.91,16109.0
2024-09-20 15:55:00,213.9,214.86,213.9,214.71,94299.0,213.9,214.86,213.9,214.71,94299.0
2024-09-23 09:30:00,215.57,215.57,214.29,214.29,7804.0,215.57,215.57,214.29,214.29,7804.0
2024-09-23 09:35:00,214.29,214.29,214.29,214.29,0.0,214.29,214.29,214.29,214.29,0.0
2024-09-23 09:40:00,214.7,214.98,213.19,213.6,4524.0,214.7,214.98,213.19,213.6,4524.0
2024-09-23 09:45:00,213.6,213.91,212.85,212.92,5437.0,213.6,213.91,212.85,212.92,5437.0
2024-09-23 09:50:00,213.12,213.34,212.82,213.09,6375.0,213.12,213.34,212.82,213.09,6375.0
2024-09-23 09:55:00,213.09,213.28,212.7,212.74,3671.0,213.09,213.28,212.7,212.74,3671.0
2024-09-23 10:00:00,212.72,213.27,212.71,212.96,13802.0,212.72,213.27,212.71,212.96,13802.0
2024-09-23 10:05:00,212.95,213.03,212.78,212.97,7171.0,212.95,213.03,212.78,212.97,7171.0
2024-09-23 10:10:00,213.02,213.22,212.81,212.81,16816.0,213.02,213.22,212.81,212.81,16816.0
2024-09-23 10:15:00,212.91,213.02,212.78,212.79,10414.0,212.91,213.02,212.78,212.79,10414.0
2024-09-23 10:20:00,212.81,213.0,212.7,212.86,8916.0,212.81,213.0,212.7,212.86,8916.0
2024-09-23 10:25:00,212.99,212.99,212.55,212.65,2784.0,212.99,212.99,212.55,212.65,2784.0
2024-09-23 10:30:00,212.72,212.72,212.12,212.21,3241.0,212.72,212.72,212.12,212.21,3241.0
2024-09-23 10:35:00,212.27,213.39,212.17,213.15,38726.0,212.27,213.39,212.17,213.15,38726.0
2024-09-23 10:40:00,213.16,213.4,213.04,213.05,23744.0,213.16,213.4,213.04,213.05,23744.0
2024-09-23 10:45:00,213.0,213.12,212.51,212.73,5553.0,213.0,213.12,212.51,212.73,5553.0
2024-09-23 10:50:00,212.5,212.85,212.35,212.7,7809.0,212.5,212.85,212.35,212.7,7809.0
2024-09-23 10:55:00,212.39,212.83,212.29,212.58,2191.0,212.39,212.83,212.29,212.58,2191.0
2024-09-23 11:00:00,212.58,212.84,212.4,212.59,1855.0,212.58,212.84,212.4,212.59,1855.0
2024-09-23 11:05:00,212.54,212.79,212.42,212.46,1000.0,212.54,212.79,212.42,212.46,1000.0
2024-09-23 11:10:00,212.79,213.5,212.64,213.47,23739.0,212.79,213.5,212.64,213.47,23739.0
2024-09-23 11:15:00,213.2,213.21,212.89,213.08,1625.0,213.2,213.21,212.89,213.08,1625.0
2024-09-23 11:20:00,212.96,213.31,212.96,213.13,2204.0,212.96,213.31,212.96,213.13,2204.0
2024-09-23 11:25:00,213.28,213.28,213.01,213.19,502.0,213.28,213.28,213.01,213.19,502.0
2024-09-23 11:30:00,213.21,213.24,213.04,213.1,1673.0,213.21,213.24,213.04,213.1,1673.0
2024-09-23 11:35:00,213.25,213.25,212.85,213.03,4314.0,213.25,213.25,212.85,213.03,4314.0
2024-09-23 11:40:00,212.85,212.96,212.76,212.94,8200.0,212.85,212.96,212.76,212.94,8200.0
2024-09-23 11:45:00,213.06,213.34,213.02,213.28,4108.0,213.06,213.34,213.02,213.28,4108.0
2024-09-23 11:50:00,213.48,213.68,213.37,213.56,1082.0,213.48,213.68,213.37,213.56,1082.0
2024-09-23 11:55:00,213.63,213.67,213.42,213.42,2257.0,213.63,213.67,213.42,213.42,2257.0
2024-09-23 12:00:00,213.33,213.52,213.33,213.52,954.0,213.33,213.52,213.33,213.52,954.0
2024-09-23 12:05:00,213.5,213.62,213.46,213.46,12314.0,213.5,213.62,213.46,213.46,12314.0
2024-09-23 12:10:00,213.39,213.44,213.22,213.23,3157.0,213.39,213.44,213.22,213.23,3157.0
2024-09-23 12:15:00,213.06,213.06,212.93,212.95,913.0,213.06,213.06,212.93,212.95,913.0
2024-09-23 12:20:00,212.97,213.14,212.8,212.84,3202.0,212.97,213.14,212.8,212.84,3202.0
2024-09-23 12:25:00,212.76,212.84,212.32,212.33,3193.0,212.76,212.84,212.32,212.33,3193.0
2024-09-23 12:30:00,212.18,212.18,212.14,212.17,414.0,212.18,212.18,212.14,212.17,414.0
2024-09-23 12:35:00,212.16,212.25,212.05,212.05,1278.0,212.16,212.25,212.05,212.05,1278.0
2024-09-23 12:40:00,212.15,212.25,211.69,211.81,1728.0,212.15,212.25,211.69,211.81,1728.0
2024-09-23 12:45:00,211.84,212.18,211.74,212.08,5539.0,211.84,212.18,211.74,212.08,5539.0
2024-09-23 12:50:00,212.11,212.19,212.01,212.19,4721.0,212.11,212.19,212.01,212.19,4721.0
2024-09-23 12:55:00,212.09,212.09,211.94,211.97,3178.0,212.09,212.09,211.94,211.97,3178.0
2024-09-23 13:00:00,211.93,212.1,211.86,212.1,800.0,211.93,212.1,211.86,212.1,800.0
2024-09-23 13:05:00,212.04,212.06,211.96,211.97,1426.0,212.04,212.06,211.96,211.97,1426.0
2024-09-23 13:10:00,212.09,212.22,212.08,212.22,2590.0,212.09,212.22,212.08,212.22,2590.0
2024-09-23 13:15:00,212.2,212.32,212.16,212.26,4594.0,212.2,212.32,212.16,212.26,4594.0
2024-09-23 13:20:00,212.31,212.52,212.27,212.38,3692.0,212.31,212.52,212.27,212.38,3692.0
2024-09-23 13:25:00,212.53,212.53,212.34,212.39,7407.0,212.53,212.53,212.34,212.39,7407.0
2024-09-23 13:30:00,212.36,212.45,212.15,212.28,4907.0,212.36,212.45,212.15,212.28,4907.0
2024-09-23 13:35:00,212.28,212.39,212.14,212.34,2708.0,212.28,212.39,212.14,212.34,2708.0
2024-09-23 13:40:00,212.35,212.36,212.3,212.36,1100.0,212.35,212.36,212.3,212.36,1100.0
2024-09-23 13:45:00,212.32,212.42,212.21,212.39,4795.0,212.32,212.42,212.21,212.39,4795.0
2024-09-23 13:50:00,212.37,212.73,212.37,212.59,15035.0,212.37,212.73,212.37,212.59,15035.0
2024-09-23 13:55:00,212.72,212.76,212.71,212.75,1516.0,212.72,212.76,212.71,212.75,1516.0
2024-09-23 14:00:00,212.75,212.75,212.41,212.41,2320.0,212.75,212.75,212.41,212.41,2320.0
2024-09-23 14:05:00,212.36,212.5,212.15,212.15,1574.0,212.36,212.5,212.15,212.15,1574.0
2024-09-23 14:10:00,212.21,212.38,212.14,212.23,1596.0,212.21,212.38,212.14,212.23,1596.0
2024-09-23 14:15:00,212.27,212.27,212.0,212.03,2922.0,212.27,212.27,212.0,212.03,2922.0
2024-09-23 14:20:00,212.04,212.21,212.02,212.14,2398.0,212.04,212.21,212.02,212.14,2398.0
2024-09-23 14:25:00,212.15,212.15,211.99,212.13,4510.0,212.15,212.15,211.99,212.13,4510.0
2024-09-23 14:30:00,212.03,212.04,211.83,211.95,3081.0,212.03,212.04,211.83,211.95,3081.0
2024-09-23 14:35:00,211.84,211.9,211.77,211.87,769.0,211.84,211.9,211.77,211.87,769.0
2024-09-23 14:40:00,211.88,211.89,211.74,211.78,1863.0,211.88,211.89,211.74,211.78,1863.0
2024-09-23 14:45:00,211.78,211.94,211.76,211.76,2576.0,211.78,211.94,211.76,211.76,2576.0
2024-09-23 14:50:00,211.87,212.06,211.85,212.01,1845.0,211.87,212.06,211.85,212.01,1845.0
2024-09-23 14:55:00,212.02,212.12,211.95,212.08,1000.0,212.02,212.12,211.95,212.08,1000.0
2024-09-23 15:00:00,212.04,212.04,211.76,211.79,5556.0,212.04,212.04,211.76,211.79,5556.0
2024-09-23 15:05:00,211.85,211.86,211.71,211.73,1736.0,211.85,211.86,211.71,211.73,1736.0
2024-09-23 15:10:00,211.73,211.8,211.62,211.71,2400.0,211.73,211.8,211.62,211.71,2400.0
2024-09-23 15:15:00,211.74,211.88,211.74,211.81,5696.0,211.74,211.88,211.74,211.81,5696.0
2024-09-23 15:20:00,211.82,211.83,211.32,211.54,9551.0,211.82,211.83,211.32,211.54,9551.0
2024-09-23 15:25:00,211.55,211.55,211.36,211.48,1104.0,211.55,211.55,211.36,211.48,1104.0
2024-09-23 15:30:00,211.4,211.4,210.92,210.93,10343.0,211.4,211.4,210.92,210.93,10343.0
2024-09-23 15:35:00,210.93,211.34,210.91,211.16,10622.0,210.93,211.34,210.91,211.16,10622.0
2024-09-23 15:40:00,211.25,211.28,210.96,210.96,8772.0,211.25,211.28,210.96,210.96,8772.0
2024-09-23 15:45:00,210.92,211.36,210.92,211.35,9362.0,210.92,211.36,210.92,211.35,9362.0
2024-09-23 15:50:00,211.5,211.54,211.01,211.03,17422.0,211.5,211.54,211.01,211.03,17422.0
2024-09-23 15:55:00,211.13,211.13,210.65,211.06,75464.0,211.13,211.13,210.65,211.06,75464.0
2024-09-24 09:30:00,210.88,211.7,210.0,211.09,34430.0,210.88,211.7,210.0,211.09,34430.0
2024-09-24 09:35:00,211.18,211.3,210.31,210.86,15751.0,211.18,211.3,210.31,210.86,15751.0
2024-09-24 09:40:00,210.86,211.2,210.54,210.79,10308.0,210.86,211.2,210.54,210.79,10308.0
2024-09-24 09:45:00,210.62,211.3,210.61,210.9,11646.0,210.62,211.3,210.61,210.9,11646.0
2024-09-24 09:50:00,210.79,211.13,210.75,211.01,18602.0,210.79,211.13,210.75,211.01,18602.0
2024-09-24 09:55:00,211.15,211.15,209.57,209.57,14740.0,211.15,211.15,209.57,209.57,14740.0
2024-09-24 10:00:00,209.48,210.11,208.99,209.71,18339.0,209.48,210.11,208.99,209.71,18339.0
2024-09-24 10:05:00,209.45,209.61,208.81,209.28,7879.0,209.45,209.61,208.81,209.28,7879.0
2024-09-24 10:10:00,209.08,209.43,208.1,208.1,15344.0,209.08,209.43,208.1,208.1,15344.0
2024-09-24 10:15:00,208.22,208.78,208.06,208.24,14951.0,208.22,208.78,208.06,208.24,14951.0
2024-09-24 10:20:00,208.27,208.58,207.99,208.14,11248.0,208.27,208.58,207.99,208.14,11248.0
2024-09-24 10:25:00,208.18,208.22,207.94,208.09,9076.0,208.18,208.22,207.94,208.09,9076.0
2024-09-24 10:30:00,208.15,208.97,208.15,208.59,11011.0,208.15,208.97,208.15,208.59,11011.0
2024-09-24 10:35:00,208.77,208.77,208.15,208.25,6489.0,208.77,208.77,208.15,208.25,6489.0
2024-09-24 10:40:00,208.13,208.22,207.77,208.22,6406.0,208.13,208.22,207.77,208.22,6406.0
2024-09-24 10:45:00,208.22,208.26,208.0,208.0,8557.0,208.22,208.26,208.0,208.0,8557.0
2024-09-24 10:50:00,208.14,208.76,208.07,208.67,8761.0,208.14,208.76,208.07,208.67,8761.0
2024-09-24 10:55:00,208.68,208.73,208.51,208.63,2429.0,208.68,208.73,208.51,208.63,2429.0
2024-09-24 11:00:00,208.65,208.85,208.52,208.84,4768.0,208.65,208.85,208.52,208.84,4768.0
2024-09-24 11:05:00,208.9,209.62,208.9,209.53,2380.0,208.9,209.62,208.9,209.53,2380.0
2024-09-24 11:10:00,209.52,209.6,209.33,209.42,4136.0,209.52,209.6,209.33,209.42,4136.0
2024-09-24 11:15:00,209.46,209.48,209.12,209.26,4303.0,209.46,209.48,209.12,209.26,4303.0
2024-09-24 11:20:00,209.12,209.22,208.86,208.9,2504.0,209.12,209.22,208.86,208.9,2504.0
2024-09-24 11:25:00,209.23,209.23,208.76,208.93,2232.0,209.23,209.23,208.76,208.93,2232.0
2024-09-24 11:30:00,209.07,209.14,208.93,209.14,2150.0,209.07,209.14,208.93,209.14,2150.0
2024-09-24 11:35:00,209.03,209.05,208.95,208.98,700.0,209.03,209.05,208.95,208.98,700.0
2024-09-24 11:40:00,209.08,209.21,209.04,209.05,1776.0,209.08,209.21,209.04,209.05,1776.0
2024-09-24 11:45:00,209.04,209.05,208.81,208.97,4245.0,209.04,209.05,208.81,208.97,4245.0
2024-09-24 11:50:00,208.93,209.43,208.89,209.36,12696.0,208.93,209.43,208.89,209.36,12696.0
2024-09-24 11:55:00,209.45,209.51,209.17,209.18,2873.0,209.45,209.51,209.17,209.18,2873.0
2024-09-24 12:00:00,209.31,209.45,209.22,209.28,4171.0,209.31,209.45,209.22,209.28,4171.0
2024-09-24 12:05:00,209.27,209.34,209.05,209.12,2273.0,209.27,209.34,209.05,209.12,2273.0
2024-09-24 12:10:00,209.0,209.1,208.93,208.95,1222.0,209.0,209.1,208.93,208.95,1222.0
2024-09-24 12:15:00,209.0,209.01,208.89,208.9,1010.0,209.0,209.01,208.89,208.9,1010.0
2024-09-24 12:20:00,208.99,208.99,208.8,208.93,2574.0,208.99,208.99,208.8,208.93,2574.0
2024-09-24 12:25:00,208.94,208.96,208.57,208.65,8918.0,208.94,208.96,208.57,208.65,8918.0
2024-09-24 12:30:00,208.63,208.63,208.54,208.56,902.0,208.63,208.63,208.54,208.56,902.0
2024-09-24 12:35:00,208.55,208.65,208.52,208.57,1038.0,208.55,208.65,208.52,208.57,1038.0
2024-09-24 12:40:00,208.61,208.61,208.35,208.38,14744.0,208.61,208.61,208.35,208.38,14744.0
2024-09-24 12:45:00,208.44,208.65,208.31,208.56,5110.0,208.44,208.65,208.31,208.56,5110.0
2024-09-24 12:50:00,208.67,208.78,208.56,208.59,6160.0,208.67,208.78,208.56,208.59,6160.0
2024-09-24 12:55:00,208.53,208.54,208.42,208.42,929.0,208.53,208.54,208.42,208.42,929.0
2024-09-24 13:00:00,208.36,208.44,208.32,208.32,1057.0,208.36,208.44,208.32,208.32,1057.0
2024-09-24 13:05:00,208.46,208.47,208.29,208.35,1077.0,208.46,208.47,208.29,208.35,1077.0
2024-09-24 13:10:00,208.38,208.42,208.24,208.25,6347.0,208.38,208.42,208.24,208.25,6347.0
2024-09-24 13:15:00,208.21,208.24,208.07,208.11,1812.0,208.21,208.24,208.07,208.11,1812.0
2024-09-24 13:20:00,208.0,208.14,207.99,208.09,3739.0,208.0,208.14,207.99,208.09,3739.0
2024-09-24 13:25:00,208.04,208.21,208.04,208.16,2374.0,208.04,208.21,208.04,208.16,2374.0
2024-09-24 13:30:00,208.16,208.39,208.08,208.3,4969.0,208.16,208.39,208.08,208.3,4969.0
2024-09-24 13:35:00,208.33,208.33,207.91,207.91,2499.0,208.33,208.33,207.91,207.91,2499.0
2024-09-24 13:40:00,207.87,207.87,207.86,207.87,272.0,207.87,207.87,207.86,207.87,272.0
2024-09-24 13:45:00,207.9,207.91,207.82,207.91,755.0,207.9,207.91,207.82,207.91,755.0
2024-09-24 13:50:00,207.79,207.88,207.52,207.71,2540.0,207.79,207.88,207.52,207.71,2540.0
2024-09-24 13:55:00,207.57,207.79,207.56,207.68,3090.0,207.57,207.79,207.56,207.68,3090.0
2024-09-24 14:00:00,207.55,207.58,207.45,207.51,4340.0,207.55,207.58,207.45,207.51,4340.0
2024-09-24 14:05:00,207.52,207.56,207.38,207.38,2066.0,207.52,207.56,207.38,207.38,2066.0
2024-09-24 14:10:00,207.47,207.78,207.45,207.64,6645.0,207.47,207.78,207.45,207.64,6645.0
2024-09-24 14:15:00,207.64,207.65,207.55,207.61,2360.0,207.64,207.65,207.55,207.61,2360.0
2024-09-24 14:20:00,207.47,207.57,207.4,207.48,2332.0,207.47,207.57,207.4,207.48,2332.0
2024-09-24 14:25:00,207.5,207.67,207.46,207.58,4044.0,207.5,207.67,207.46,207.58,4044.0
2024-09-24 14:30:00,207.58,207.58,207.25,207.25,4005.0,207.58,207.58,207.25,207.25,4005.0
2024-09-24 14:35:00,207.39,207.45,207.29,207.44,3006.0,207.39,207.45,207.29,207.44,3006.0
2024-09-24 14:40:00,207.57,207.63,207.49,207.56,2981.0,207.57,207.63,207.49,207.56,2981.0
2024-09-24 14:45:00,207.45,207.49,207.35,207.35,2741.0,207.45,207.49,207.35,207.35,2741.0
2024-09-24 14:50:00,207.28,207.33,207.16,207.27,6938.0,207.28,207.33,207.16,207.27,6938.0
2024-09-24 14:55:00,207.28,207.29,207.17,207.26,2892.0,207.28,207.29,207.17,207.26,2892.0
2024-09-24 15:00:00,207.24,207.31,207.14,207.23,5227.0,207.24,207.31,207.14,207.23,5227.0
2024-09-24 15:05:00,207.26,207.32,207.17,207.17,3000.0,207.26,207.32,207.17,207.17,3000.0
2024-09-24 15:10:00,207.18,207.48,207.17,207.33,6103.0,207.18,207.48,207.17,207.33,6103.0
2024-09-24 15:15:00,207.31,207.42,207.23,207.23,5067.0,207.31,207.42,207.23,207.23,5067.0
2024-09-24 15:20:00,207.22,207.56,207.19,207.54,6707.0,207.22,207.56,207.19,207.54,6707.0
2024-09-24 15:25:00,207.54,207.64,207.22,207.22,3698.0,207.54,207.64,207.22,207.22,3698.0
2024-09-24 15:30:00,207.24,207.55,207.12,207.55,9784.0,207.24,207.55,207.12,207.55,9784.0
2024-09-24 15:35:00,207.53,207.67,207.41,207.47,11852.0,207.53,207.67,207.41,207.47,11852.0
2024-09-24 15:40:00,207.51,207.67,207.45,207.56,20535.0,207.51,207.67,207.45,207.56,20535.0
2024-09-24 15:45:00,207.56,207.88,207.5,207.84,16824.0,207.56,207.88,207.5,207.84,16824.0
2024-09-24 15:50:00,207.73,208.23,207.7,208.23,21037.0,207.73,208.23,207.7,208.23,21037.0
2024-09-24 15:55:00,208.23,208.27,207.74,207.97,54073.0,208.23,208.27,207.74,207.97,54073.0
2024-09-25 09:30:00,208.99,209.95,207.48,209.66,10963.0,208.99,209.95,207.48,209.66,10963.0
2024-09-25 09:35:00,209.45,210.07,207.5,207.5,11046.0,209.45,210.07,207.5,207.5,11046.0
2024-09-25 09:40:00,207.5,208.34,207.01,207.01,2913.0,207.5,208.34,207.01,207.01,2913.0
2024-09-25 09:45:00,207.05,208.15,207.0,207.0,2242.0,207.05,208.15,207.0,207.0,2242.0
2024-09-25 09:50:00,207.58,207.97,207.02,207.23,2800.0,207.58,207.97,207.02,207.23,2800.0
2024-09-25 09:55:00,207.53,207.73,206.89,207.4,8950.0,207.53,207.73,206.89,207.4,8950.0
2024-09-25 10:00:00,207.57,207.59,207.15,207.33,4391.0,207.57,207.59,207.15,207.33,4391.0
2024-09-25 10:05:00,207.26,207.87,207.2,207.76,6044.0,207.26,207.87,207.2,207.76,6044.0
2024-09-25 10:10:00,207.73,208.57,207.73,208.21,3584.0,207.73,208.57,207.73,208.21,3584.0
2024-09-25 10:15:00,208.22,208.57,208.1,208.43,3003.0,208.22,208.57,208.1,208.43,3003.0
2024-09-25 10:20:00,208.65,209.0,208.07,209.0,3994.0,208.65,209.0,208.07,209.0,3994.0
2024-09-25 10:25:00,208.62,209.0,208.29,208.67,4991.0,208.62,209.0,208.29,208.67,4991.0
2024-09-25 10:30:00,208.54,209.0,208.35,209.0,4750.0,208.54,209.0,208.35,209.0,4750.0
2024-09-25 10:35:00,208.94,208.94,208.56,208.7,3158.0,208.94,208.94,208.56,208.7,3158.0
2024-09-25 10:40:00,208.59,209.16,208.33,208.33,11991.0,208.59,209.16,208.33,208.33,11991.0
2024-09-25 10:45:00,208.33,208.42,208.17,208.35,4220.0,208.33,208.42,208.17,208.35,4220.0
2024-09-25 10:50:00,208.26,208.45,208.17,208.33,2181.0,208.26,208.45,208.17,208.33,2181.0
2024-09-25 10:55:00,208.21,208.21,207.88,207.98,5413.0,208.21,208.21,207.88,207.98,5413.0
2024-09-25 11:00:00,207.88,208.02,207.67,207.9,5071.0,207.88,208.02,207.67,207.9,5071.0
2024-09-25 11:05:00,207.99,208.19,207.82,208.19,3473.0,207.99,208.19,207.82,208.19,3473.0
2024-09-25 11:10:00,208.09,208.09,207.63,207.74,6967.0,208.09,208.09,207.63,207.74,6967.0
2024-09-25 11:15:00,207.85,207.85,207.64,207.65,2765.0,207.85,207.85,207.64,207.65,2765.0
2024-09-25 11:20:00,207.64,207.8,207.53,207.67,7651.0,207.64,207.8,207.53,207.67,7651.0
2024-09-25 11:25:00,207.67,207.79,207.56,207.65,3462.0,207.67,207.79,207.56,207.65,3462.0
2024-09-25 11:30:00,207.57,207.71,207.56,207.65,4938.0,207.57,207.71,207.56,207.65,4938.0
2024-09-25 11:35:00,207.71,208.04,207.71,207.97,6463.0,207.71,208.04,207.71,207.97,6463.0
2024-09-25 11:40:00,207.97,207.99,207.81,207.92,3397.0,207.97,207.99,207.81,207.92,3397.0
2024-09-25 11:45:00,207.91,207.91,207.54,207.6,7771.0,207.91,207.91,207.54,207.6,7771.0
2024-09-25 11:50:00,207.61,207.62,207.45,207.5,6019.0,207.61,207.62,207.45,207.5,6019.0
2024-09-25 11:55:00,207.51,207.52,207.4,207.47,2932.0,207.51,207.52,207.4,207.47,2932.0
2024-09-25 12:00:00,207.46,207.49,207.37,207.46,2857.0,207.46,207.49,207.37,207.46,2857.0
2024-09-25 12:05:00,207.46,207.53,207.17,207.3,10838.0,207.46,207.53,207.17,207.3,10838.0
2024-09-25 12:10:00,207.3,207.3,207.3,207.3,1000.0,207.3,207.3,207.3,207.3,1000.0
2024-09-25 12:15:00,207.3,207.3,207.18,207.24,2760.0,207.3,207.3,207.18,207.24,2760.0
2024-09-25 12:20:00,207.2,207.38,207.1,207.38,3112.0,207.2,207.38,207.1,207.38,3112.0
2024-09-25 12:25:00,207.39,207.65,207.39,207.65,3035.0,207.39,207.65,207.39,207.65,3035.0
2024-09-25 12:30:00,207.53,207.71,207.53,207.71,3540.0,207.53,207.71,207.53,207.71,3540.0
2024-09-25 12:35:00,207.65,207.8,207.65,207.8,967.0,207.65,207.8,207.65,207.8,967.0
2024-09-25 12:40:00,207.73,207.73,207.49,207.62,4370.0,207.73,207.73,207.49,207.62,4370.0
2024-09-25 12:45:00,207.64,207.65,207.55,207.61,2250.0,207.64,207.65,207.55,207.61,2250.0
2024-09-25 12:50:00,207.7,207.7,207.58,207.66,4670.0,207.7,207.7,207.58,207.66,4670.0
2024-09-25 12:55:00,207.58,207.83,207.58,207.69,7811.0,207.58,207.83,207.58,207.69,7811.0
2024-09-25 13:00:00,207.65,207.78,207.48,207.78,4569.0,207.65,207.78,207.48,207.78,4569.0
2024-09-25 13:05:00,207.73,207.87,207.56,207.69,4365.0,207.73,207.87,207.56,207.69,4365.0
2024-09-25 13:10:00,207.65,207.71,207.6,207.65,750.0,207.65,207.71,207.6,207.65,750.0
2024-09-25 13:15:00,207.7,207.78,207.65,207.76,2646.0,207.7,207.78,207.65,207.76,2646.0
2024-09-25 13:20:00,207.78,207.82,207.74,207.76,1845.0,207.78,207.82,207.74,207.76,1845.0
2024-09-25 13:25:00,207.82,207.82,207.68,207.68,1627.0,207.82,207.82,207.68,207.68,1627.0
2024-09-25 13:30:00,207.65,207.68,207.47,207.48,7131.0,207.65,207.68,207.47,207.48,7131.0
2024-09-25 13:35:00,207.45,207.59,207.42,207.56,5298.0,207.45,207.59,207.42,207.56,5298.0
2024-09-25 13:40:00,207.46,207.63,207.35,207.41,8872.0,207.46,207.63,207.35,207.41,8872.0
2024-09-25 13:45:00,207.31,207.4,207.31,207.4,600.0,207.31,207.4,207.31,207.4,600.0
2024-09-25 13:50:00,207.51,207.73,207.51,207.73,1250.0,207.51,207.73,207.51,207.73,1250.0
2024-09-25 13:55:00,207.78,207.9,207.7,207.78,978.0,207.78,207.9,207.7,207.78,978.0
2024-09-25 14:00:00,207.65,207.67,207.53,207.63,4168.0,207.65,207.67,207.53,207.63,4168.0
2024-09-25 14:05:00,207.63,207.63,207.52,207.62,3387.0,207.63,207.63,207.52,207.62,3387.0
2024-09-25 14:10:00,207.62,207.68,207.56,207.62,1300.0,207.62,207.68,207.56,207.62,1300.0
2024-09-25 14:15:00,207.51,207.63,207.48,207.53,5260.0,207.51,207.63,207.48,207.53,5260.0
2024-09-25 14:20:00,207.53,207.54,207.43,207.53,1708.0,207.53,207.54,207.43,207.53,1708.0
2024-09-25 14:25:00,207.55,207.55,207.15,207.19,6900.0,207.55,207.55,207.15,207.19,6900.0
2024-09-25 14:30:00,207.07,207.07,206.77,206.77,2549.0,207.07,207.07,206.77,206.77,2549.0
2024-09-25 14:35:00,206.78,206.97,206.77,206.88,1100.0,206.78,206.97,206.77,206.88,1100.0
2024-09-25 14:40:00,206.88,206.94,206.81,206.82,3054.0,206.88,206.94,206.81,206.82,3054.0
2024-09-25 14:45:00,206.77,206.77,206.15,206.15,2316.0,206.77,206.77,206.15,206.15,2316.0
2024-09-25 14:50:00,206.07,206.15,205.92,206.0,5268.0,206.07,206.15,205.92,206.0,5268.0
2024-09-25 14:55:00,205.92,205.95,205.76,205.78,11988.0,205.92,205.95,205.76,205.78,11988.0
2024-09-25 15:00:00,205.76,205.99,205.74,205.94,4612.0,205.76,205.99,205.74,205.94,4612.0
2024-09-25 15:05:00,205.94,206.29,205.89,206.28,5046.0,205.94,206.29,205.89,206.28,5046.0
2024-09-25 15:10:00,206.28,206.51,206.28,206.37,7237.0,206.28,206.51,206.28,206.37,7237.0
2024-09-25 15:15:00,206.24,206.29,205.9,205.9,11857.0,206.24,206.29,205.9,205.9,11857.0
2024-09-25 15:20:00,205.95,205.95,205.79,205.83,4710.0,205.95,205.95,205.79,205.83,4710.0
2024-09-25 15:25:00,205.77,206.08,205.73,205.91,4586.0,205.77,206.08,205.73,205.91,4586.0
2024-09-25 15:30:00,205.91,205.98,205.81,205.93,3979.0,205.91,205.98,205.81,205.93,3979.0
2024-09-25 15:35:00,205.92,205.99,205.84,205.91,4942.0,205.92,205.99,205.84,205.91,4942.0
2024-09-25 15:40:00,205.88,205.88,205.48,205.73,9330.0,205.88,205.88,205.48,205.73,9330.0
2024-09-25 15:45:00,205.74,205.86,205.55,205.74,11245.0,205.74,205.86,205.55,205.74,11245.0
2024-09-25 15:50:00,205.86,205.9,205.39,205.51,11250.0,205.86,205.9,205.39,205.51,11250.0
2024-09-25 15:55:00,205.51,205.51,204.92,205.13,43937.0,205.51,205.51,204.92,205.13,43937.0
2024-09-26 09:30:00,206.7,207.17,206.02,206.5,13636.0,206.7,207.17,206.02,206.5,13636.0
2024-09-26 09:35:00,206.04,207.83,206.02,207.03,23178.0,206.04,207.83,206.02,207.03,23178.0
2024-09-26 09:40:00,207.55,207.7,206.42,207.27,21278.0,207.55,207.7,206.42,207.27,21278.0
2024-09-26 09:45:00,207.46,207.96,207.09,207.87,6068.0,207.46,207.96,207.09,207.87,6068.0
2024-09-26 09:50:00,207.69,207.97,207.13,207.66,43095.0,207.69,207.97,207.13,207.66,43095.0
2024-09-26 09:55:00,207.59,207.72,207.31,207.33,8364.0,207.59,207.72,207.31,207.33,8364.0
2024-09-26 10:00:00,207.43,208.3,207.43,207.47,11947.0,207.43,208.3,207.43,207.47,11947.0
2024-09-26 10:05:00,207.58,208.17,207.53,208.16,20907.0,207.58,208.17,207.53,208.16,20907.0
2024-09-26 10:10:00,208.04,208.57,207.85,208.43,10525.0,208.04,208.57,207.85,208.43,10525.0
2024-09-26 10:15:00,208.37,208.9,208.14,208.56,14647.0,208.37,208.9,208.14,208.56,14647.0
2024-09-26 10:20:00,208.4,208.51,207.82,207.93,6431.0,208.4,208.51,207.82,207.93,6431.0
2024-09-26 10:25:00,207.93,208.04,207.36,207.63,9506.0,207.93,208.04,207.36,207.63,9506.0
2024-09-26 10:30:00,207.48,207.61,207.26,207.42,4239.0,207.48,207.61,207.26,207.42,4239.0
2024-09-26 10:35:00,207.42,208.03,207.29,208.03,3231.0,207.42,208.03,207.29,208.03,3231.0
2024-09-26 10:40:00,207.9,207.9,207.45,207.45,2862.0,207.9,207.9,207.45,207.45,2862.0
2024-09-26 10:45:00,207.61,207.75,207.53,207.69,2113.0,207.61,207.75,207.53,207.69,2113.0
2024-09-26 10:50:00,207.55,207.99,207.55,207.81,700.0,207.55,207.99,207.55,207.81,700.0
2024-09-26 10:55:00,207.9,207.9,207.2,207.33,3555.0,207.9,207.9,207.2,207.33,3555.0
2024-09-26 11:00:00,207.32,207.32,207.08,207.29,1043.0,207.32,207.32,207.08,207.29,1043.0
2024-09-26 11:05:00,207.4,207.5,207.28,207.3,3264.0,207.4,207.5,207.28,207.3,3264.0
2024-09-26 11:10:00,207.46,207.65,207.33,207.45,5381.0,207.46,207.65,207.33,207.45,5381.0
2024-09-26 11:15:00,207.77,208.18,207.72,208.18,1585.0,207.77,208.18,207.72,208.18,1585.0
2024-09-26 11:20:00,208.03,208.08,207.63,207.86,8889.0,208.03,208.08,207.63,207.86,8889.0
2024-09-26 11:25:00,207.78,207.78,207.59,207.61,1872.0,207.78,207.78,207.59,207.61,1872.0
2024-09-26 11:30:00,207.69,207.97,207.59,207.86,16252.0,207.69,207.97,207.59,207.86,16252.0
2024-09-26 11:35:00,207.78,207.95,207.58,207.63,5318.0,207.78,207.95,207.58,207.63,5318.0
2024-09-26 11:40:00,207.66,207.66,207.3,207.36,3369.0,207.66,207.66,207.3,207.36,3369.0
2024-09-26 11:45:00,207.4,207.4,206.87,206.93,2527.0,207.4,207.4,206.87,206.93,2527.0
2024-09-26 11:50:00,206.94,207.51,206.9,207.5,3068.0,206.94,207.51,206.9,207.5,3068.0
2024-09-26 11:55:00,207.46,207.47,207.33,207.47,1100.0,207.46,207.47,207.33,207.47,1100.0
2024-09-26 12:00:00,207.47,207.47,207.22,207.23,1806.0,207.47,207.47,207.22,207.23,1806.0
2024-09-26 12:05:00,207.05,207.3,207.05,207.28,1300.0,207.05,207.3,207.05,207.28,1300.0
2024-09-26 12:10:00,207.22,207.28,207.15,207.26,2125.0,207.22,207.28,207.15,207.26,2125.0
2024-09-26 12:15:00,207.27,207.5,207.27,207.5,2518.0,207.27,207.5,207.27,207.5,2518.0
2024-09-26 12:20:00,207.5,207.58,207.28,207.28,4424.0,207.5,207.58,207.28,207.28,4424.0
2024-09-26 12:25:00,207.25,207.31,206.97,207.0,2839.0,207.25,207.31,206.97,207.0,2839.0
2024-09-26 12:30:00,207.06,207.18,207.06,207.14,1937.0,207.06,207.18,207.06,207.14,1937.0
2024-09-26 12:35:00,207.18,207.55,207.09,207.5,4302.0,207.18,207.55,207.09,207.5,4302.0
2024-09-26 12:40:00,207.56,207.74,207.56,207.73,2310.0,207.56,207.74,207.56,207.73,2310.0
2024-09-26 12:45:00,207.74,207.85,207.65,207.76,4958.0,207.74,207.85,207.65,207.76,4958.0
2024-09-26 12:50:00,207.68,207.83,207.63,207.79,6931.0,207.68,207.83,207.63,207.79,6931.0
2024-09-26 12:55:00,207.73,207.88,207.56,207.85,10854.0,207.73,207.88,207.56,207.85,10854.0
2024-09-26 13:00:00,207.86,208.44,207.81,208.39,16102.0,207.86,208.44,207.81,208.39,16102.0
2024-09-26 13:05:00,208.57,208.78,208.35,208.65,7022.0,208.57,208.78,208.35,208.65,7022.0
2024-09-26 13:10:00,208.65,208.77,208.48,208.73,8438.0,208.65,208.77,208.48,208.73,8438.0
2024-09-26 13:15:00,208.75,209.0,208.75,208.82,5070.0,208.75,209.0,208.75,208.82,5070.0
2024-09-26 13:20:00,208.83,208.98,208.72,208.91,3773.0,208.83,208.98,208.72,208.91,3773.0
2024-09-26 13:25:00,208.91,208.91,208.67,208.76,5048.0,208.91,208.91,208.67,208.76,5048.0
2024-09-26 13:30:00,208.87,209.0,208.69,208.86,8035.0,208.87,209.0,208.69,208.86,8035.0
2024-09-26 13:35:00,208.86,209.32,208.83,209.05,7232.0,208.86,209.32,208.83,209.05,7232.0
2024-09-26 13:40:00,209.06,209.09,208.97,209.08,2300.0,209.06,209.09,208.97,209.08,2300.0
2024-09-26 13:45:00,209.03,209.15,208.95,209.15,1615.0,209.03,209.15,208.95,209.15,1615.0
2024-09-26 13:50:00,209.04,209.04,208.83,208.87,2095.0,209.04,209.04,208.83,208.87,2095.0
2024-09-26 13:55:00,208.88,208.9,208.79,208.9,2276.0,208.88,208.9,208.79,208.9,2276.0
2024-09-26 14:00:00,208.9,209.0,208.8,209.0,2518.0,208.9,209.0,208.8,209.0,2518.0
2024-09-26 14:05:00,208.96,209.1,208.91,209.1,6047.0,208.96,209.1,208.91,209.1,6047.0
2024-09-26 14:10:00,209.02,209.28,209.01,209.11,5169.0,209.02,209.28,209.01,209.11,5169.0
2024-09-26 14:15:00,209.12,209.34,209.11,209.27,1725.0,209.12,209.34,209.11,209.27,1725.0
2024-09-26 14:20:00,209.19,209.6,209.18,209.51,6847.0,209.19,209.6,209.18,209.51,6847.0
2024-09-26 14:25:00,209.46,209.62,209.46,209.6,467.0,209.46,209.62,209.46,209.6,467.0
2024-09-26 14:30:00,209.52,209.6,209.28,209.44,3555.0,209.52,209.6,209.28,209.44,3555.0
2024-09-26 14:35:00,209.36,209.65,209.35,209.64,1491.0,209.36,209.65,209.35,209.64,1491.0
2024-09-26 14:40:00,209.58,209.58,209.39,209.39,1400.0,209.58,209.58,209.39,209.39,1400.0
2024-09-26 14:45:00,209.39,209.46,209.35,209.46,4655.0,209.39,209.46,209.35,209.46,4655.0
2024-09-26 14:50:00,209.46,209.68,209.39,209.68,2624.0,209.46,209.68,209.39,209.68,2624.0
2024-09-26 14:55:00,209.78,209.78,209.44,209.49,5095.0,209.78,209.78,209.44,209.49,5095.0
2024-09-26 15:00:00,209.42,209.46,209.35,209.41,3028.0,209.42,209.46,209.35,209.41,3028.0
2024-09-26 15:05:00,209.4,209.4,209.33,209.39,1170.0,209.4,209.4,209.33,209.39,1170.0
2024-09-26 15:10:00,209.4,209.4,209.3,209.32,2192.0,209.4,209.4,209.3,209.32,2192.0
2024-09-26 15:15:00,209.3,209.3,209.07,209.18,2725.0,209.3,209.3,209.07,209.18,2725.0
2024-09-26 15:20:00,209.19,209.2,209.08,209.17,3551.0,209.19,209.2,209.08,209.17,3551.0
2024-09-26 15:25:00,209.19,209.31,209.07,209.24,6325.0,209.19,209.31,209.07,209.24,6325.0
2024-09-26 15:30:00,209.24,209.25,209.09,209.14,5476.0,209.24,209.25,209.09,209.14,5476.0
2024-09-26 15:35:00,209.14,209.26,209.09,209.19,8228.0,209.14,209.26,209.09,209.19,8228.0
2024-09-26 15:40:00,209.27,209.37,209.23,209.26,6408.0,209.27,209.37,209.23,209.26,6408.0
2024-09-26 15:45:00,209.24,209.46,209.18,209.36,7796.0,209.24,209.46,209.18,209.36,7796.0
2024-09-26 15:50:00,209.43,209.43,208.85,209.01,12633.0,209.43,209.43,208.85,209.01,12633.0
2024-09-26 15:55:00,209.04,209.54,208.76,209.48,48663.0,209.04,209.54,208.76,209.48,48663.0
2024-09-27 09:30:00,210.08,211.04,210.08,211.03,6902.0,210.08,211.04,210.08,211.03,6902.0
2024-09-27 09:35:00,210.98,210.98,210.01,210.47,674.0,210.98,210.98,210.01,210.47,674.0
2024-09-27 09:40:00,210.01,210.01,209.54,209.54,1937.0,210.01,210.01,209.54,209.54,1937.0
2024-09-27 09:45:00,209.37,209.37,208.76,208.76,1100.0,209.37,209.37,208.76,208.76,1100.0
2024-09-27 09:50:00,208.9,208.95,208.54,208.54,1407.0,208.9,208.95,208.54,208.54,1407.0
2024-09-27 09:55:00,208.64,208.81,208.64,208.81,536.0,208.64,208.81,208.64,208.81,536.0
2024-09-27 10:00:00,208.68,209.22,208.67,209.15,4169.0,208.68,209.22,208.67,209.15,4169.0
2024-09-27 10:05:00,209.49,209.5,209.43,209.44,404.0,209.49,209.5,209.43,209.44,404.0
2024-09-27 10:10:00,209.48,210.2,209.1,210.2,1795.0,209.48,210.2,209.1,210.2,1795.0
2024-09-27 10:15:00,210.19,210.19,210.17,210.17,1600.0,210.19,210.19,210.17,210.17,1600.0
2024-09-27 10:20:00,210.09,210.83,209.85,210.59,2069.0,210.09,210.83,209.85,210.59,2069.0
2024-09-27 10:25:00,210.7,211.1,210.58,211.02,1303.0,210.7,211.1,210.58,211.02,1303.0
2024-09-27 10:30:00,210.76,211.0,210.59,210.94,4869.0,210.76,211.0,210.59,210.94,4869.0
2024-09-27 10:35:00,210.85,211.14,210.77,210.77,2432.0,210.85,211.14,210.77,210.77,2432.0
2024-09-27 10:40:00,211.03,211.08,210.78,211.01,5146.0,211.03,211.08,210.78,211.01,5146.0
2024-09-27 10:45:00,210.98,211.07,210.39,210.39,10223.0,210.98,211.07,210.39,210.39,10223.0
2024-09-27 10:50:00,210.59,211.1,210.58,210.78,3358.0,210.59,211.1,210.58,210.78,3358.0
2024-09-27 10:55:00,210.97,211.22,210.97,211.22,540.0,210.97,211.22,210.97,211.22,540.0
2024-09-27 11:00:00,211.15,211.26,210.96,210.98,3737.0,211.15,211.26,210.96,210.98,3737.0
2024-09-27 11:05:00,210.81,210.9,210.69,210.69,1301.0,210.81,210.9,210.69,210.69,1301.0
2024-09-27 11:10:00,210.83,210.83,210.54,210.74,5420.0,210.83,210.83,210.54,210.74,5420.0
2024-09-27 11:15:00,210.76,210.88,210.56,210.56,3814.0,210.76,210.88,210.56,210.56,3814.0
2024-09-27 11:20:00,210.57,210.7,210.57,210.7,700.0,210.57,210.7,210.57,210.7,700.0
2024-09-27 11:25:00,210.77,210.77,210.69,210.72,700.0,210.77,210.77,210.69,210.72,700.0
2024-09-27 11:30:00,210.72,210.84,210.61,210.71,1400.0,210.72,210.84,210.61,210.71,1400.0
2024-09-27 11:35:00,210.63,210.71,210.32,210.42,3141.0,210.63,210.71,210.32,210.42,3141.0
2024-09-27 11:40:00,210.43,210.9,210.34,210.9,3773.0,210.43,210.9,210.34,210.9,3773.0
2024-09-27 11:45:00,210.75,210.75,210.61,210.74,2203.0,210.75,210.75,210.61,210.74,2203.0
2024-09-27 11:50:00,210.74,210.78,210.64,210.75,5188.0,210.74,210.78,210.64,210.75,5188.0
2024-09-27 11:55:00,210.75,210.85,210.63,210.63,1876.0,210.75,210.85,210.63,210.63,1876.0
2024-09-27 12:00:00,210.63,210.78,210.59,210.69,8527.0,210.63,210.78,210.59,210.69,8527.0
2024-09-27 12:05:00,210.72,210.84,210.42,210.47,4072.0,210.72,210.84,210.42,210.47,4072.0
2024-09-27 12:10:00,210.52,210.52,210.28,210.28,1943.0,210.52,210.52,210.28,210.28,1943.0
2024-09-27 12:15:00,210.31,210.62,210.2,210.21,4085.0,210.31,210.62,210.2,210.21,4085.0
2024-09-27 12:20:00,210.32,210.35,210.12,210.35,3067.0,210.32,210.35,210.12,210.35,3067.0
2024-09-27 12:25:00,210.31,210.47,210.22,210.31,3490.0,210.31,210.47,210.22,210.31,3490.0
2024-09-27 12:30:00,210.16,210.27,209.96,210.0,4173.0,210.16,210.27,209.96,210.0,4173.0
2024-09-27 12:35:00,210.11,210.11,210.1,210.11,100.0,210.11,210.11,210.1,210.11,100.0
2024-09-27 12:40:00,210.09,210.18,209.98,210.18,731.0,210.09,210.18,209.98,210.18,731.0
2024-09-27 12:45:00,210.07,210.22,209.92,209.92,2404.0,210.07,210.22,209.92,209.92,2404.0
2024-09-27 12:50:00,210.15,210.17,209.84,210.17,4199.0,210.15,210.17,209.84,210.17,4199.0
2024-09-27 12:55:00,210.16,210.32,210.07,210.31,1000.0,210.16,210.32,210.07,210.31,1000.0
2024-09-27 13:00:00,210.28,210.47,210.1,210.17,2496.0,210.28,210.47,210.1,210.17,2496.0
2024-09-27 13:05:00,210.17,210.17,209.71,209.72,3109.0,210.17,210.17,209.71,209.72,3109.0
2024-09-27 13:10:00,209.66,209.83,209.66,209.8,1872.0,209.66,209.83,209.66,209.8,1872.0
2024-09-27 13:15:00,209.77,209.94,209.68,209.94,2618.0,209.77,209.94,209.68,209.94,2618.0
2024-09-27 13:20:00,209.85,209.88,209.81,209.84,440.0,209.85,209.88,209.81,209.84,440.0
2024-09-27 13:25:00,209.91,210.07,209.82,209.93,1120.0,209.91,210.07,209.82,209.93,1120.0
2024-09-27 13:30:00,209.92,210.06,209.8,209.91,2140.0,209.92,210.06,209.8,209.91,2140.0
2024-09-27 13:35:00,210.01,210.02,209.75,209.83,4727.0,210.01,210.02,209.75,209.83,4727.0
2024-09-27 13:40:00,209.67,209.9,209.63,209.9,1908.0,209.67,209.9,209.63,209.9,1908.0
2024-09-27 13:45:00,209.8,209.98,209.8,209.98,300.0,209.8,209.98,209.8,209.98,300.0
2024-09-27 13:50:00,209.84,209.98,209.74,209.81,3188.0,209.84,209.98,209.74,209.81,3188.0
2024-09-27 13:55:00,209.81,210.47,209.68,210.3,3302.0,209.81,210.47,209.68,210.3,3302.0
2024-09-27 14:00:00,210.2,210.36,210.2,210.24,800.0,210.2,210.36,210.2,210.24,800.0
2024-09-27 14:05:00,210.19,210.22,210.06,210.22,2518.0,210.19,210.22,210.06,210.22,2518.0
2024-09-27 14:10:00,210.36,210.36,209.88,209.88,2208.0,210.36,210.36,209.88,209.88,2208.0
2024-09-27 14:15:00,209.99,210.27,209.91,210.27,1802.0,209.99,210.27,209.91,210.27,1802.0
2024-09-27 14:20:00,210.24,210.59,210.24,210.59,2102.0,210.24,210.59,210.24,210.59,2102.0
2024-09-27 14:25:00,210.53,210.99,210.26,210.63,17870.0,210.53,210.99,210.26,210.63,17870.0
2024-09-27 14:30:00,210.75,210.75,210.31,210.69,10207.0,210.75,210.75,210.31,210.69,10207.0
2024-09-27 14:35:00,210.53,210.73,210.43,210.54,5091.0,210.53,210.73,210.43,210.54,5091.0
2024-09-27 14:40:00,210.51,210.77,210.43,210.77,1679.0,210.51,210.77,210.43,210.77,1679.0
2024-09-27 14:45:00,210.77,211.2,210.76,211.07,6542.0,210.77,211.2,210.76,211.07,6542.0
2024-09-27 14:50:00,211.06,211.06,210.58,210.75,9225.0,211.06,211.06,210.58,210.75,9225.0
2024-09-27 14:55:00,210.83,211.0,210.79,210.79,1700.0,210.83,211.0,210.79,210.79,1700.0
2024-09-27 15:00:00,210.87,211.08,210.77,211.02,11449.0,210.87,211.08,210.77,211.02,11449.0
2024-09-27 15:05:00,210.96,211.2,210.95,211.14,5069.0,210.96,211.2,210.95,211.14,5069.0
2024-09-27 15:10:00,211.2,211.24,210.92,210.99,15002.0,211.2,211.24,210.92,210.99,15002.0
2024-09-27 15:15:00,211.13,211.19,211.04,211.13,2288.0,211.13,211.19,211.04,211.13,2288.0
2024-09-27 15:20:00,211.14,211.19,210.93,210.93,8988.0,211.14,211.19,210.93,210.93,8988.0
2024-09-27 15:25:00,211.0,211.12,210.85,211.11,3102.0,211.0,211.12,210.85,211.11,3102.0
2024-09-27 15:30:00,211.03,211.1,210.51,210.53,9534.0,211.03,211.1,210.51,210.53,9534.0
2024-09-27 15:35:00,210.59,210.69,210.41,210.62,13157.0,210.59,210.69,210.41,210.62,13157.0
2024-09-27 15:40:00,210.6,210.8,210.5,210.74,9724.0,210.6,210.8,210.5,210.74,9724.0
2024-09-27 15:45:00,210.86,211.01,210.62,210.62,15316.0,210.86,211.01,210.62,210.62,15316.0
2024-09-27 15:50:00,210.63,211.1,210.62,210.97,22509.0,210.63,211.1,210.62,210.97,22509.0
2024-09-27 15:55:00,210.96,211.13,210.78,211.02,58657.0,210.96,211.13,210.78,211.02,58657.0
2024-09-30 09:30:00,210.65,210.65,210.19,210.19,9148.0,210.65,210.65,210.19,210.19,9148.0
2024-09-30 09:35:00,210.47,210.98,210.4,210.73,1150.0,210.47,210.98,210.4,210.73,1150.0
2024-09-30 09:40:00,210.97,210.97,209.6,209.6,975.0,210.97,210.97,209.6,209.6,975.0
2024-09-30 09:45:00,209.93,210.37,209.68,210.37,2490.0,209.93,210.37,209.68,210.37,2490.0
2024-09-30 09:50:00,210.29,211.1,210.29,210.55,3050.0,210.29,211.1,210.29,210.55,3050.0
2024-09-30 09:55:00,211.07,211.11,210.79,211.02,2050.0,211.07,211.11,210.79,211.02,2050.0
2024-09-30 10:00:00,210.77,211.44,210.68,211.07,2638.0,210.77,211.44,210.68,211.07,2638.0
2024-09-30 10:05:00,210.78,211.07,210.62,210.67,4486.0,210.78,211.07,210.62,210.67,4486.0
2024-09-30 10:10:00,210.81,210.88,210.64,210.88,1700.0,210.81,210.88,210.64,210.88,1700.0
2024-09-30 10:15:00,210.9,210.9,210.3,210.3,2579.0,210.9,210.9,210.3,210.3,2579.0
2024-09-30 10:20:00,210.25,210.25,209.9,209.98,13948.0,210.25,210.25,209.9,209.98,13948.0
2024-09-30 10:25:00,209.81,209.9,209.55,209.56,6367.0,209.81,209.9,209.55,209.56,6367.0
2024-09-30 10:30:00,209.74,209.83,209.56,209.8,4914.0,209.74,209.83,209.56,209.8,4914.0
2024-09-30 10:35:00,209.67,210.1,209.67,210.03,5647.0,209.67,210.1,209.67,210.03,5647.0
2024-09-30 10:40:00,210.14,210.72,210.14,210.53,6315.0,210.14,210.72,210.14,210.53,6315.0
2024-09-30 10:45:00,210.48,210.65,210.05,210.05,10321.0,210.48,210.65,210.05,210.05,10321.0
2024-09-30 10:50:00,209.97,210.08,209.92,210.08,700.0,209.97,210.08,209.92,210.08,700.0
2024-09-30 10:55:00,209.94,210.27,209.83,210.13,6806.0,209.94,210.27,209.83,210.13,6806.0
2024-09-30 11:00:00,210.15,210.28,210.06,210.28,2669.0,210.15,210.28,210.06,210.28,2669.0
2024-09-30 11:05:00,210.25,210.25,209.95,209.96,3800.0,210.25,210.25,209.95,209.96,3800.0
2024-09-30 11:10:00,210.0,210.21,209.96,210.17,3259.0,210.0,210.21,209.96,210.17,3259.0
2024-09-30 11:15:00,210.15,210.42,210.05,210.39,2500.0,210.15,210.42,210.05,210.39,2500.0
2024-09-30 11:20:00,210.59,210.59,210.43,210.59,872.0,210.59,210.59,210.43,210.59,872.0
2024-09-30 11:25:00,210.54,210.54,210.54,210.54,100.0,210.54,210.54,210.54,210.54,100.0
2024-09-30 11:30:00,210.52,210.59,210.08,210.15,9259.0,210.52,210.59,210.08,210.15,9259.0
2024-09-30 11:35:00,210.18,210.28,209.94,210.08,3651.0,210.18,210.28,209.94,210.08,3651.0
2024-09-30 11:40:00,210.0,210.24,209.97,210.17,5128.0,210.0,210.24,209.97,210.17,5128.0
2024-09-30 11:45:00,210.15,210.18,209.95,209.95,4875.0,210.15,210.18,209.95,209.95,4875.0
2024-09-30 11:50:00,210.0,210.12,209.96,210.08,4262.0,210.0,210.12,209.96,210.08,4262.0
2024-09-30 11:55:00,210.0,210.18,209.95,209.97,1380.0,210.0,210.18,209.95,209.97,1380.0
2024-09-30 12:00:00,210.05,210.22,210.05,210.06,1482.0,210.05,210.22,210.05,210.06,1482.0
2024-09-30 12:05:00,210.08,210.16,210.04,210.05,900.0,210.08,210.16,210.04,210.05,900.0
2024-09-30 12:10:00,210.04,210.14,210.04,210.08,857.0,210.04,210.14,210.04,210.08,857.0
2024-09-30 12:15:00,210.14,210.3,210.09,210.18,6557.0,210.14,210.3,210.09,210.18,6557.0
2024-09-30 12:20:00,210.14,210.23,210.13,210.14,410.0,210.14,210.23,210.13,210.14,410.0
2024-09-30 12:25:00,210.11,210.17,210.11,210.17,528.0,210.11,210.17,210.11,210.17,528.0
2024-09-30 12:30:00,210.1,210.1,209.96,210.02,2711.0,210.1,210.1,209.96,210.02,2711.0
2024-09-30 12:35:00,209.99,210.0,209.84,209.95,3659.0,209.99,210.0,209.84,209.95,3659.0
2024-09-30 12:40:00,209.96,209.96,209.87,209.94,450.0,209.96,209.96,209.87,209.94,450.0
2024-09-30 12:45:00,210.05,210.06,209.94,209.94,319.0,210.05,210.06,209.94,209.94,319.0
2024-09-30 12:50:00,210.09,210.1,210.02,210.03,1381.0,210.09,210.1,210.02,210.03,1381.0
2024-09-30 12:55:00,210.09,210.18,209.92,210.12,2177.0,210.09,210.18,209.92,210.12,2177.0
2024-09-30 13:00:00,210.21,210.21,209.99,210.01,1329.0,210.21,210.21,209.99,210.01,1329.0
2024-09-30 13:05:00,210.06,210.08,210.06,210.08,1400.0,210.06,210.08,210.06,210.08,1400.0
2024-09-30 13:10:00,210.08,210.08,209.96,210.06,2101.0,210.08,210.08,209.96,210.06,2101.0
2024-09-30 13:15:00,210.03,210.15,210.03,210.1,1981.0,210.03,210.15,210.03,210.1,1981.0
2024-09-30 13:20:00,210.2,210.2,210.13,210.14,1270.0,210.2,210.2,210.13,210.14,1270.0
2024-09-30 13:25:00,210.13,210.13,210.04,210.11,5229.0,210.13,210.13,210.04,210.11,5229.0
2024-09-30 13:30:00,210.05,210.22,210.01,210.15,3248.0,210.05,210.22,210.01,210.15,3248.0
2024-09-30 13:35:00,210.16,210.35,210.15,210.35,1200.0,210.16,210.35,210.15,210.35,1200.0
2024-09-30 13:40:00,210.21,210.35,210.2,210.28,1118.0,210.21,210.35,210.2,210.28,1118.0
2024-09-30 13:45:00,210.28,210.31,210.28,210.28,840.0,210.28,210.31,210.28,210.28,840.0
2024-09-30 13:50:00,210.3,210.31,210.29,210.31,600.0,210.3,210.31,210.29,210.31,600.0
2024-09-30 13:55:00,210.38,210.51,210.24,210.5,3213.0,210.38,210.51,210.24,210.5,3213.0
2024-09-30 14:00:00,210.35,210.35,210.0,210.0,1880.0,210.35,210.35,210.0,210.0,1880.0
2024-09-30 14:05:00,210.01,210.14,209.93,210.06,6150.0,210.01,210.14,209.93,210.06,6150.0
2024-09-30 14:10:00,210.0,210.07,209.94,209.97,3591.0,210.0,210.07,209.94,209.97,3591.0
2024-09-30 14:15:00,209.98,210.03,209.8,209.93,4335.0,209.98,210.03,209.8,209.93,4335.0
2024-09-30 14:20:00,209.75,209.75,209.0,209.2,1853.0,209.75,209.75,209.0,209.2,1853.0
2024-09-30 14:25:00,209.04,209.27,209.03,209.27,1000.0,209.04,209.27,209.03,209.27,1000.0
2024-09-30 14:30:00,209.11,209.11,208.61,209.01,2486.0,209.11,209.11,208.61,209.01,2486.0
2024-09-30 14:35:00,208.99,209.18,208.87,209.18,665.0,208.99,209.18,208.87,209.18,665.0
2024-09-30 14:40:00,209.4,209.41,209.2,209.2,1048.0,209.4,209.41,209.2,209.2,1048.0
2024-09-30 14:45:00,209.23,209.37,209.22,209.34,500.0,209.23,209.37,209.22,209.34,500.0
2024-09-30 14:50:00,209.27,209.49,209.27,209.49,505.0,209.27,209.49,209.27,209.49,505.0
2024-09-30 14:55:00,209.41,209.41,209.21,209.22,1147.0,209.41,209.41,209.21,209.22,1147.0
2024-09-30 15:00:00,209.09,209.09,208.93,208.93,332.0,209.09,209.09,208.93,208.93,332.0
2024-09-30 15:05:00,209.0,209.34,209.0,209.27,2363.0,209.0,209.34,209.0,209.27,2363.0
2024-09-30 15:10:00,209.38,209.51,209.23,209.23,1598.0,209.38,209.51,209.23,209.23,1598.0
2024-09-30 15:15:00,209.26,209.39,209.13,209.36,2518.0,209.26,209.39,209.13,209.36,2518.0
2024-09-30 15:20:00,209.48,209.51,209.15,209.15,1714.0,209.48,209.51,209.15,209.15,1714.0
2024-09-30 15:25:00,209.21,209.21,209.18,209.18,500.0,209.21,209.21,209.18,209.18,500.0
2024-09-30 15:30:00,209.2,209.25,208.97,208.98,1755.0,209.2,209.25,208.97,208.98,1755.0
2024-09-30 15:35:00,209.04,209.31,208.96,209.31,3181.0,209.04,209.31,208.96,209.31,3181.0
2024-09-30 15:40:00,209.25,209.46,209.2,209.46,3089.0,209.25,209.46,209.2,209.46,3089.0
2024-09-30 15:45:00,209.44,209.72,209.44,209.66,4339.0,209.44,209.72,209.44,209.66,4339.0
2024-09-30 15:50:00,209.72,210.02,209.58,209.73,14070.0,209.72,210.02,209.58,209.73,14070.0
2024-09-30 15:55:00,209.8,210.0,209.53,209.82,29819.0,209.8,210.0,209.53,209.82,29819.0
2024-10-01 09:30:00,210.11,210.11,207.98,208.71,20292.0,210.11,210.11,207.98,208.71,20292.0
2024-10-01 09:35:00,208.65,208.65,207.21,207.78,2940.0,208.65,208.65,207.21,207.78,2940.0
2024-10-01 09:40:00,207.68,207.83,207.31,207.71,1231.0,207.68,207.83,207.31,207.71,1231.0
2024-10-01 09:45:00,207.12,207.12,206.16,206.62,4151.0,207.12,207.12,206.16,206.62,4151.0
2024-10-01 09:50:00,206.33,207.2,206.17,206.91,7207.0,206.33,207.2,206.17,206.91,7207.0
2024-10-01 09:55:00,206.91,207.58,206.63,207.53,22341.0,206.91,207.58,206.63,207.53,22341.0
2024-10-01 10:00:00,207.53,208.29,207.19,207.57,11194.0,207.53,208.29,207.19,207.57,11194.0
2024-10-01 10:05:00,207.58,207.88,207.16,207.25,2349.0,207.58,207.88,207.16,207.25,2349.0
2024-10-01 10:10:00,206.96,207.28,206.61,207.12,6250.0,206.96,207.28,206.61,207.12,6250.0
2024-10-01 10:15:00,207.11,207.12,206.4,206.4,1500.0,207.11,207.12,206.4,206.4,1500.0
2024-10-01 10:20:00,207.07,207.38,206.72,207.15,4916.0,207.07,207.38,206.72,207.15,4916.0
2024-10-01 10:25:00,207.12,207.43,206.79,207.26,3439.0,207.12,207.43,206.79,207.26,3439.0
2024-10-01 10:30:00,207.51,207.81,207.18,207.61,7941.0,207.51,207.81,207.18,207.61,7941.0
2024-10-01 10:35:00,207.69,207.95,207.65,207.77,3019.0,207.69,207.95,207.65,207.77,3019.0
2024-10-01 10:40:00,207.85,207.89,207.85,207.89,200.0,207.85,207.89,207.85,207.89,200.0
2024-10-01 10:45:00,207.95,207.95,207.31,207.31,2563.0,207.95,207.95,207.31,207.31,2563.0
2024-10-01 10:50:00,207.36,207.42,206.85,206.85,1834.0,207.36,207.42,206.85,206.85,1834.0
2024-10-01 10:55:00,206.97,207.39,206.89,207.33,3522.0,206.97,207.39,206.89,207.33,3522.0
2024-10-01 11:00:00,207.28,207.51,207.26,207.42,1083.0,207.28,207.51,207.26,207.42,1083.0
2024-10-01 11:05:00,207.43,207.45,206.92,206.93,2142.0,207.43,207.45,206.92,206.93,2142.0
2024-10-01 11:10:00,206.84,206.94,206.65,206.65,2252.0,206.84,206.94,206.65,206.65,2252.0
2024-10-01 11:15:00,206.92,206.93,206.78,206.8,1941.0,206.92,206.93,206.78,206.8,1941.0
2024-10-01 11:20:00,207.01,207.18,206.75,206.97,2814.0,207.01,207.18,206.75,206.97,2814.0
2024-10-01 11:25:00,207.14,207.37,206.86,207.2,1779.0,207.14,207.37,206.86,207.2,1779.0
2024-10-01 11:30:00,207.21,207.6,207.18,207.6,3849.0,207.21,207.6,207.18,207.6,3849.0
2024-10-01 11:35:00,207.61,207.96,207.6,207.75,3328.0,207.61,207.96,207.6,207.75,3328.0
2024-10-01 11:40:00,208.0,208.18,207.87,207.98,2926.0,208.0,208.18,207.87,207.98,2926.0
2024-10-01 11:45:00,207.87,207.87,207.6,207.63,1864.0,207.87,207.87,207.6,207.63,1864.0
2024-10-01 11:50:00,207.66,207.83,207.66,207.81,1050.0,207.66,207.83,207.66,207.81,1050.0
2024-10-01 11:55:00,207.78,208.04,207.67,208.03,1939.0,207.78,208.04,207.67,208.03,1939.0
2024-10-01 12:00:00,207.99,208.25,207.81,208.25,1278.0,207.99,208.25,207.81,208.25,1278.0
2024-10-01 12:05:00,208.25,208.25,208.02,208.02,1718.0,208.25,208.25,208.02,208.02,1718.0
2024-10-01 12:10:00,207.94,208.04,207.79,207.86,1873.0,207.94,208.04,207.79,207.86,1873.0
2024-10-01 12:15:00,207.8,207.89,207.49,207.5,2637.0,207.8,207.89,207.49,207.5,2637.0
2024-10-01 12:20:00,207.52,207.52,207.3,207.3,1668.0,207.52,207.52,207.3,207.3,1668.0
2024-10-01 12:25:00,207.34,207.76,207.33,207.75,3907.0,207.34,207.76,207.33,207.75,3907.0
2024-10-01 12:30:00,207.89,207.89,207.34,207.69,3575.0,207.89,207.89,207.34,207.69,3575.0
2024-10-01 12:35:00,207.61,207.65,207.6,207.62,803.0,207.61,207.65,207.6,207.62,803.0
2024-10-01 12:40:00,207.47,207.69,207.4,207.52,1069.0,207.47,207.69,207.4,207.52,1069.0
2024-10-01 12:45:00,207.42,207.42,207.13,207.4,2355.0,207.42,207.42,207.13,207.4,2355.0
2024-10-01 12:50:00,207.41,207.85,207.32,207.8,1601.0,207.41,207.85,207.32,207.8,1601.0
2024-10-01 12:55:00,207.86,207.95,207.48,207.91,2407.0,207.86,207.95,207.48,207.91,2407.0
2024-10-01 13:00:00,207.74,207.74,207.49,207.49,1482.0,207.74,207.74,207.49,207.49,1482.0
2024-10-01 13:05:00,207.45,207.45,207.2,207.31,820.0,207.45,207.45,207.2,207.31,820.0
2024-10-01 13:10:00,207.33,207.34,207.1,207.1,3718.0,207.33,207.34,207.1,207.1,3718.0
2024-10-01 13:15:00,206.98,206.98,206.6,206.77,2394.0,206.98,206.98,206.6,206.77,2394.0
2024-10-01 13:20:00,206.69,206.74,206.49,206.74,2620.0,206.69,206.74,206.49,206.74,2620.0
2024-10-01 13:25:00,206.8,206.98,206.63,206.98,2152.0,206.8,206.98,206.63,206.98,2152.0
2024-10-01 13:30:00,206.73,207.0,206.63,206.69,2113.0,206.73,207.0,206.63,206.69,2113.0
2024-10-01 13:35:00,206.73,206.73,206.38,206.48,857.0,206.73,206.73,206.38,206.48,857.0
2024-10-01 13:40:00,206.6,206.92,206.47,206.8,3681.0,206.6,206.92,206.47,206.8,3681.0
2024-10-01 13:45:00,206.92,206.92,206.76,206.86,1862.0,206.92,206.92,206.76,206.86,1862.0
2024-10-01 13:50:00,207.01,207.04,206.89,207.04,1134.0,207.01,207.04,206.89,207.04,1134.0
2024-10-01 13:55:00,207.14,207.83,207.12,207.83,5016.0,207.14,207.83,207.12,207.83,5016.0
2024-10-01 14:00:00,207.95,208.17,207.95,208.08,1063.0,207.95,208.17,207.95,208.08,1063.0
2024-10-01 14:05:00,208.14,208.44,208.04,208.08,3865.0,208.14,208.44,208.04,208.08,3865.0
2024-10-01 14:10:00,208.23,208.27,208.23,208.27,500.0,208.23,208.27,208.23,208.27,500.0
2024-10-01 14:15:00,208.25,208.4,208.14,208.17,2352.0,208.25,208.4,208.14,208.17,2352.0
2024-10-01 14:20:00,208.32,208.32,208.27,208.28,304.0,208.32,208.32,208.27,208.28,304.0
2024-10-01 14:25:00,208.4,208.4,208.13,208.22,4608.0,208.4,208.4,208.13,208.22,4608.0
2024-10-01 14:30:00,208.32,208.43,208.25,208.25,1988.0,208.32,208.43,208.25,208.25,1988.0
2024-10-01 14:35:00,208.35,208.35,208.11,208.14,1178.0,208.35,208.35,208.11,208.14,1178.0
2024-10-01 14:40:00,208.15,208.31,208.13,208.31,800.0,208.15,208.31,208.13,208.31,800.0
2024-10-01 14:45:00,208.29,208.29,208.09,208.09,700.0,208.29,208.29,208.09,208.09,700.0
2024-10-01 14:50:00,208.21,208.21,207.89,207.89,802.0,208.21,208.21,207.89,207.89,802.0
2024-10-01 14:55:00,207.86,208.31,207.84,208.13,2944.0,207.86,208.31,207.84,208.13,2944.0
2024-10-01 15:00:00,208.13,208.13,208.0,208.03,1486.0,208.13,208.13,208.0,208.03,1486.0
2024-10-01 15:05:00,208.03,208.34,208.02,208.28,2796.0,208.03,208.34,208.02,208.28,2796.0
2024-10-01 15:10:00,208.24,208.27,208.13,208.27,1924.0,208.24,208.27,208.13,208.27,1924.0
2024-10-01 15:15:00,208.3,208.3,208.13,208.14,2253.0,208.3,208.3,208.13,208.14,2253.0
2024-10-01 15:20:00,208.2,208.23,207.96,208.23,3939.0,208.2,208.23,207.96,208.23,3939.0
2024-10-01 15:25:00,208.29,208.34,207.88,207.88,3474.0,208.29,208.34,207.88,207.88,3474.0
2024-10-01 15:30:00,207.87,207.89,207.47,207.51,3481.0,207.87,207.89,207.47,207.51,3481.0
2024-10-01 15:35:00,207.53,207.53,206.98,207.28,7212.0,207.53,207.53,206.98,207.28,7212.0
2024-10-01 15:40:00,207.33,207.53,207.01,207.01,10746.0,207.33,207.53,207.01,207.01,10746.0
2024-10-01 15:45:00,207.02,207.35,206.96,207.17,41547.0,207.02,207.35,206.96,207.17,41547.0
2024-10-01 15:50:00,207.23,207.38,206.94,207.19,15150.0,207.23,207.38,206.94,207.19,15150.0
2024-10-01 15:55:00,207.16,207.69,207.12,207.54,47799.0,207.16,207.69,207.12,207.54,47799.0
2024-10-02 09:30:00,207.2,207.43,206.5,206.84,14662.0,207.2,207.43,206.5,206.84,14662.0
2024-10-02 09:35:00,206.94,207.12,206.47,206.66,1150.0,206.94,207.12,206.47,206.66,1150.0
2024-10-02 09:40:00,206.1,206.3,205.77,206.22,2562.0,206.1,206.3,205.77,206.22,2562.0
2024-10-02 09:45:00,206.06,207.15,205.88,207.09,4513.0,206.06,207.15,205.88,207.09,4513.0
2024-10-02 09:50:00,207.09,207.5,207.09,207.5,1700.0,207.09,207.5,207.09,207.5,1700.0
2024-10-02 09:55:00,207.53,207.87,206.71,207.15,7725.0,207.53,207.87,206.71,207.15,7725.0
2024-10-02 10:00:00,206.92,207.02,206.16,206.41,12498.0,206.92,207.02,206.16,206.41,12498.0
2024-10-02 10:05:00,206.41,206.55,206.13,206.38,1590.0,206.41,206.55,206.13,206.38,1590.0
2024-10-02 10:10:00,206.37,206.9,206.36,206.67,2803.0,206.37,206.9,206.36,206.67,2803.0
2024-10-02 10:15:00,206.44,207.03,206.14,206.84,6325.0,206.44,207.03,206.14,206.84,6325.0
2024-10-02 10:20:00,207.04,207.68,207.04,207.51,5288.0,207.04,207.68,207.04,207.51,5288.0
2024-10-02 10:25:00,207.53,207.93,207.52,207.64,3252.0,207.53,207.93,207.52,207.64,3252.0
2024-10-02 10:30:00,207.45,207.75,207.28,207.65,5723.0,207.45,207.75,207.28,207.65,5723.0
2024-10-02 10:35:00,207.27,207.35,206.75,206.93,2590.0,207.27,207.35,206.75,206.93,2590.0
2024-10-02 10:40:00,206.78,207.53,206.78,207.53,3564.0,206.78,207.53,206.78,207.53,3564.0
2024-10-02 10:45:00,207.55,207.73,207.24,207.7,2933.0,207.55,207.73,207.24,207.7,2933.0
2024-10-02 10:50:00,207.62,207.65,207.22,207.23,5270.0,207.62,207.65,207.22,207.23,5270.0
2024-10-02 10:55:00,206.92,207.25,206.74,206.74,5067.0,206.92,207.25,206.74,206.74,5067.0
2024-10-02 11:00:00,206.56,207.15,206.56,206.81,3014.0,206.56,207.15,206.56,206.81,3014.0
2024-10-02 11:05:00,207.06,207.16,207.03,207.03,400.0,207.06,207.16,207.03,207.03,400.0
2024-10-02 11:10:00,207.03,207.35,206.93,207.34,3102.0,207.03,207.35,206.93,207.34,3102.0
2024-10-02 11:15:00,207.42,207.67,207.28,207.67,1800.0,207.42,207.67,207.28,207.67,1800.0
2024-10-02 11:20:00,207.71,207.87,207.29,207.36,2741.0,207.71,207.87,207.29,207.36,2741.0
2024-10-02 11:25:00,207.42,207.76,207.42,207.71,2217.0,207.42,207.76,207.42,207.71,2217.0
2024-10-02 11:30:00,207.78,207.78,207.25,207.41,4246.0,207.78,207.78,207.25,207.41,4246.0
2024-10-02 11:35:00,207.26,207.36,207.06,207.21,2319.0,207.26,207.36,207.06,207.21,2319.0
2024-10-02 11:40:00,207.23,207.38,207.21,207.38,6313.0,207.23,207.38,207.21,207.38,6313.0
2024-10-02 11:45:00,207.37,207.38,207.26,207.26,300.0,207.37,207.38,207.26,207.26,300.0
2024-10-02 11:50:00,207.38,207.43,207.01,207.01,2529.0,207.38,207.43,207.01,207.01,2529.0
2024-10-02 11:55:00,206.85,207.07,206.85,206.95,700.0,206.85,207.07,206.85,206.95,700.0
2024-10-02 12:00:00,206.99,207.1,206.87,206.99,3885.0,206.99,207.1,206.87,206.99,3885.0
2024-10-02 12:05:00,206.99,207.08,206.78,206.86,2759.0,206.99,207.08,206.78,206.86,2759.0
2024-10-02 12:10:00,206.78,206.94,206.78,206.9,765.0,206.78,206.94,206.78,206.9,765.0
2024-10-02 12:15:00,206.79,206.91,206.52,206.52,3021.0,206.79,206.91,206.52,206.52,3021.0
2024-10-02 12:20:00,206.53,206.64,206.41,206.5,3338.0,206.53,206.64,206.41,206.5,3338.0
2024-10-02 12:25:00,206.63,206.66,206.51,206.53,1382.0,206.63,206.66,206.51,206.53,1382.0
2024-10-02 12:30:00,206.49,206.51,206.25,206.25,2898.0,206.49,206.51,206.25,206.25,2898.0
2024-10-02 12:35:00,206.26,206.4,206.21,206.34,1365.0,206.26,206.4,206.21,206.34,1365.0
2024-10-02 12:40:00,206.37,206.56,206.26,206.26,3433.0,206.37,206.56,206.26,206.26,3433.0
2024-10-02 12:45:00,206.4,206.45,206.23,206.45,600.0,206.4,206.45,206.23,206.45,600.0
2024-10-02 12:50:00,206.51,206.57,206.3,206.52,2124.0,206.51,206.57,206.3,206.52,2124.0
2024-10-02 12:55:00,206.52,206.77,206.52,206.69,2644.0,206.52,206.77,206.52,206.69,2644.0
2024-10-02 13:00:00,206.69,206.77,206.68,206.68,400.0,206.69,206.77,206.68,206.68,400.0
2024-10-02 13:05:00,206.69,206.69,206.6,206.6,1016.0,206.69,206.69,206.6,206.6,1016.0
2024-10-02 13:10:00,206.63,206.7,206.54,206.62,3131.0,206.63,206.7,206.54,206.62,3131.0
2024-10-02 13:15:00,206.67,206.68,206.67,206.68,515.0,206.67,206.68,206.67,206.68,515.0
2024-10-02 13:20:00,206.68,206.89,206.57,206.58,4045.0,206.68,206.89,206.57,206.58,4045.0
2024-10-02 13:25:00,206.57,206.84,206.49,206.82,4937.0,206.57,206.84,206.49,206.82,4937.0
2024-10-02 13:30:00,206.81,206.82,206.54,206.62,1710.0,206.81,206.82,206.54,206.62,1710.0
2024-10-02 13:35:00,206.57,206.72,206.57,206.63,1997.0,206.57,206.72,206.57,206.63,1997.0
2024-10-02 13:40:00,206.72,206.76,206.63,206.75,1220.0,206.72,206.76,206.63,206.75,1220.0
2024-10-02 13:45:00,206.75,207.18,206.72,207.18,3664.0,206.75,207.18,206.72,207.18,3664.0
2024-10-02 13:50:00,207.06,207.46,207.06,207.36,1110.0,207.06,207.46,207.06,207.36,1110.0
2024-10-02 13:55:00,207.37,207.46,207.27,207.37,1376.0,207.37,207.46,207.27,207.37,1376.0
2024-10-02 14:00:00,207.47,207.51,207.27,207.29,2211.0,207.47,207.51,207.27,207.29,2211.0
2024-10-02 14:05:00,207.37,207.37,207.27,207.27,1080.0,207.37,207.37,207.27,207.27,1080.0
2024-10-02 14:10:00,207.36,207.38,207.19,207.21,4506.0,207.36,207.38,207.19,207.21,4506.0
2024-10-02 14:15:00,207.22,207.23,207.05,207.21,4926.0,207.22,207.23,207.05,207.21,4926.0
2024-10-02 14:20:00,207.06,207.45,207.03,207.05,2871.0,207.06,207.45,207.03,207.05,2871.0
2024-10-02 14:25:00,207.07,207.19,206.82,206.99,1140.0,207.07,207.19,206.82,206.99,1140.0
2024-10-02 14:30:00,206.98,207.3,206.87,207.29,12150.0,206.98,207.3,206.87,207.29,12150.0
2024-10-02 14:35:00,207.28,207.33,207.14,207.28,1218.0,207.28,207.33,207.14,207.28,1218.0
2024-10-02 14:40:00,207.29,207.57,207.17,207.57,2648.0,207.29,207.57,207.17,207.57,2648.0
2024-10-02 14:45:00,207.6,207.71,207.5,207.57,12644.0,207.6,207.71,207.5,207.57,12644.0
2024-10-02 14:50:00,207.5,207.58,207.1,207.22,4235.0,207.5,207.58,207.1,207.22,4235.0
2024-10-02 14:55:00,207.12,207.47,207.12,207.47,2387.0,207.12,207.47,207.12,207.47,2387.0
2024-10-02 15:00:00,207.51,207.51,207.38,207.4,2150.0,207.51,207.51,207.38,207.4,2150.0
2024-10-02 15:05:00,207.32,207.46,207.31,207.46,1493.0,207.32,207.46,207.31,207.46,1493.0
2024-10-02 15:10:00,207.46,207.53,207.0,207.06,3997.0,207.46,207.53,207.0,207.06,3997.0
2024-10-02 15:15:00,207.06,207.13,206.97,206.98,4805.0,207.06,207.13,206.97,206.98,4805.0
2024-10-02 15:20:00,206.97,207.27,206.97,207.08,3156.0,206.97,207.27,206.97,207.08,3156.0
2024-10-02 15:25:00,207.07,207.48,207.07,207.48,4876.0,207.07,207.48,207.07,207.48,4876.0
2024-10-02 15:30:00,207.36,207.39,207.21,207.39,2195.0,207.36,207.39,207.21,207.39,2195.0
2024-10-02 15:35:00,207.4,207.5,207.32,207.34,4666.0,207.4,207.5,207.32,207.34,4666.0
2024-10-02 15:40:00,207.3,207.35,207.08,207.1,5593.0,207.3,207.35,207.08,207.1,5593.0
2024-10-02 15:45:00,207.13,207.29,206.96,207.06,9884.0,207.13,207.29,206.96,207.06,9884.0
2024-10-02 15:50:00,207.05,207.58,207.0,207.44,18179.0,207.05,207.58,207.0,207.44,18179.0
2024-10-02 15:55:00,207.37,207.65,207.31,207.59,48380.0,207.37,207.65,207.31,207.59,48380.0
2024-10-03 09:30:00,207.18,207.53,207.18,207.53,3970.0,207.18,207.53,207.18,207.53,3970.0
2024-10-03 09:35:00,207.01,207.02,207.01,207.01,450.0,207.01,207.02,207.01,207.01,450.0
2024-10-03 09:40:00,206.49,206.49,206.49,206.49,2709.0,206.49,206.49,206.49,206.49,2709.0
2024-10-03 09:45:00,206.23,206.23,205.55,205.64,2912.0,206.23,206.23,205.55,205.64,2912.0
2024-10-03 09:50:00,205.8,205.8,205.3,205.3,1693.0,205.8,205.8,205.3,205.3,1693.0
2024-10-03 09:55:00,205.67,205.82,205.67,205.7,2150.0,205.67,205.82,205.67,205.7,2150.0
2024-10-03 10:00:00,205.71,205.9,205.21,205.37,11187.0,205.71,205.9,205.21,205.37,11187.0
2024-10-03 10:05:00,205.58,206.06,205.39,205.99,3706.0,205.58,206.06,205.39,205.99,3706.0
2024-10-03 10:10:00,206.0,206.0,204.22,204.73,5853.0,206.0,206.0,204.22,204.73,5853.0
2024-10-03 10:15:00,204.7,205.52,204.59,205.39,1529.0,204.7,205.52,204.59,205.39,1529.0
2024-10-03 10:20:00,205.54,205.54,204.4,204.58,1963.0,205.54,205.54,204.4,204.58,1963.0
2024-10-03 10:25:00,204.73,204.73,204.11,204.6,1860.0,204.73,204.73,204.11,204.6,1860.0
2024-10-03 10:30:00,204.65,204.99,204.64,204.86,1525.0,204.65,204.99,204.64,204.86,1525.0
2024-10-03 10:35:00,204.76,204.91,204.67,204.67,1010.0,204.76,204.91,204.67,204.67,1010.0
2024-10-03 10:40:00,204.83,204.89,204.18,204.18,4838.0,204.83,204.89,204.18,204.18,4838.0
2024-10-03 10:45:00,204.49,204.75,204.46,204.67,903.0,204.49,204.75,204.46,204.67,903.0
2024-10-03 10:50:00,204.65,204.84,204.65,204.83,342.0,204.65,204.84,204.65,204.83,342.0
2024-10-03 10:55:00,204.66,204.66,204.28,204.28,2231.0,204.66,204.66,204.28,204.28,2231.0
2024-10-03 11:00:00,204.48,204.48,204.48,204.48,133.0,204.48,204.48,204.48,204.48,133.0
2024-10-03 11:05:00,204.55,204.78,204.34,204.64,1517.0,204.55,204.78,204.34,204.64,1517.0
2024-10-03 11:10:00,204.76,204.77,204.53,204.53,2160.0,204.76,204.77,204.53,204.53,2160.0
2024-10-03 11:15:00,204.77,204.94,204.77,204.94,1622.0,204.77,204.94,204.77,204.94,1622.0
2024-10-03 11:20:00,204.87,205.1,204.87,204.95,7452.0,204.87,205.1,204.87,204.95,7452.0
2024-10-03 11:25:00,204.9,205.35,204.9,205.35,1655.0,204.9,205.35,204.9,205.35,1655.0
2024-10-03 11:30:00,205.43,205.68,205.41,205.47,829.0,205.43,205.68,205.41,205.47,829.0
2024-10-03 11:35:00,205.49,205.66,205.4,205.41,1320.0,205.49,205.66,205.4,205.41,1320.0
2024-10-03 11:40:00,205.36,205.51,205.3,205.32,1403.0,205.36,205.51,205.3,205.32,1403.0
2024-10-03 11:45:00,205.32,205.37,205.18,205.25,1427.0,205.32,205.37,205.18,205.25,1427.0
2024-10-03 11:50:00,205.21,205.38,205.06,205.07,5456.0,205.21,205.38,205.06,205.07,5456.0
2024-10-03 11:55:00,205.22,205.22,205.01,205.01,1752.0,205.22,205.22,205.01,205.01,1752.0
2024-10-03 12:00:00,205.01,205.05,204.88,205.02,4684.0,205.01,205.05,204.88,205.02,4684.0
2024-10-03 12:05:00,204.99,205.0,204.91,205.0,570.0,204.99,205.0,204.91,205.0,570.0
2024-10-03 12:10:00,204.91,205.13,204.9,205.09,8360.0,204.91,205.13,204.9,205.09,8360.0
2024-10-03 12:15:00,205.11,205.11,205.09,205.09,500.0,205.11,205.11,205.09,205.09,500.0
2024-10-03 12:20:00,205.15,205.15,205.08,205.11,400.0,205.15,205.15,205.08,205.11,400.0
2024-10-03 12:25:00,205.11,205.22,204.94,204.94,4098.0,205.11,205.22,204.94,204.94,4098.0
2024-10-03 12:30:00,204.8,204.9,204.74,204.78,902.0,204.8,204.9,204.74,204.78,902.0
2024-10-03 12:35:00,204.77,204.87,204.66,204.78,800.0,204.77,204.87,204.66,204.78,800.0
2024-10-03 12:40:00,204.77,204.8,204.34,204.34,1253.0,204.77,204.8,204.34,204.34,1253.0
2024-10-03 12:45:00,204.37,204.38,204.21,204.21,1273.0,204.37,204.38,204.21,204.21,1273.0
2024-10-03 12:50:00,204.15,204.42,204.14,204.22,3471.0,204.15,204.42,204.14,204.22,3471.0
2024-10-03 12:55:00,204.3,204.69,204.3,204.49,1332.0,204.3,204.69,204.3,204.49,1332.0
2024-10-03 13:00:00,204.27,204.27,204.17,204.18,606.0,204.27,204.27,204.17,204.18,606.0
2024-10-03 13:05:00,204.2,204.3,204.2,204.3,344.0,204.2,204.3,204.2,204.3,344.0
2024-10-03 13:10:00,204.38,204.5,204.38,204.48,1750.0,204.38,204.5,204.38,204.48,1750.0
2024-10-03 13:15:00,204.28,204.34,204.23,204.34,600.0,204.28,204.34,204.23,204.34,600.0
2024-10-03 13:20:00,204.35,204.69,204.35,204.69,800.0,204.35,204.69,204.35,204.69,800.0
2024-10-03 13:25:00,204.8,204.81,204.6,204.73,900.0,204.8,204.81,204.6,204.73,900.0
2024-10-03 13:30:00,204.85,204.89,204.76,204.84,1333.0,204.85,204.89,204.76,204.84,1333.0
2024-10-03 13:35:00,204.81,204.81,204.55,204.55,600.0,204.81,204.81,204.55,204.55,600.0
2024-10-03 13:40:00,204.53,204.58,204.42,204.56,808.0,204.53,204.58,204.42,204.56,808.0
2024-10-03 13:45:00,204.56,204.76,204.52,204.74,1200.0,204.56,204.76,204.52,204.74,1200.0
2024-10-03 13:50:00,204.74,204.74,204.36,204.49,3812.0,204.74,204.74,204.36,204.49,3812.0
2024-10-03 13:55:00,204.5,204.58,204.46,204.46,676.0,204.5,204.58,204.46,204.46,676.0
2024-10-03 14:00:00,204.41,204.45,204.2,204.31,2448.0,204.41,204.45,204.2,204.31,2448.0
2024-10-03 14:05:00,204.49,204.49,204.23,204.23,1500.0,204.49,204.49,204.23,204.23,1500.0
2024-10-03 14:10:00,204.42,204.46,204.36,204.43,838.0,204.42,204.46,204.36,204.43,838.0
2024-10-03 14:15:00,204.43,204.54,204.43,204.47,1000.0,204.43,204.54,204.43,204.47,1000.0
2024-10-03 14:20:00,204.59,204.59,204.37,204.43,1226.0,204.59,204.59,204.37,204.43,1226.0
2024-10-03 14:25:00,204.56,204.56,204.39,204.43,1001.0,204.56,204.56,204.39,204.43,1001.0
2024-10-03 14:30:00,204.43,204.43,204.14,204.14,1738.0,204.43,204.43,204.14,204.14,1738.0
2024-10-03 14:35:00,204.21,204.37,204.13,204.32,3230.0,204.21,204.37,204.13,204.32,3230.0
2024-10-03 14:40:00,204.37,204.45,204.36,204.45,200.0,204.37,204.45,204.36,204.45,200.0
2024-10-03 14:45:00,204.27,204.41,204.19,204.3,3838.0,204.27,204.41,204.19,204.3,3838.0
2024-10-03 14:50:00,204.33,204.39,204.3,204.35,1364.0,204.33,204.39,204.3,204.35,1364.0
2024-10-03 14:55:00,204.41,204.41,204.17,204.17,849.0,204.41,204.41,204.17,204.17,849.0
2024-10-03 15:00:00,204.12,204.28,204.09,204.28,2299.0,204.12,204.28,204.09,204.28,2299.0
2024-10-03 15:05:00,204.15,204.25,204.06,204.14,5516.0,204.15,204.25,204.06,204.14,5516.0
2024-10-03 15:10:00,204.13,204.13,203.91,203.91,5078.0,204.13,204.13,203.91,203.91,5078.0
2024-10-03 15:15:00,204.02,204.11,204.0,204.03,2613.0,204.02,204.11,204.0,204.03,2613.0
2024-10-03 15:20:00,203.97,204.09,203.96,203.96,2787.0,203.97,204.09,203.96,203.96,2787.0
2024-10-03 15:25:00,203.96,204.03,203.83,203.83,3445.0,203.96,204.03,203.83,203.83,3445.0
2024-10-03 15:30:00,203.84,203.98,203.83,203.9,6215.0,203.84,203.98,203.83,203.9,6215.0
2024-10-03 15:35:00,203.85,204.14,203.82,204.14,6072.0,203.85,204.14,203.82,204.14,6072.0
2024-10-03 15:40:00,204.06,204.17,203.96,204.02,4250.0,204.06,204.17,203.96,204.02,4250.0
2024-10-03 15:45:00,204.01,204.32,204.01,204.24,9230.0,204.01,204.32,204.01,204.24,9230.0
2024-10-03 15:50:00,204.25,204.36,204.12,204.35,7989.0,204.25,204.36,204.12,204.35,7989.0
2024-10-03 15:55:00,204.39,204.64,204.31,204.47,30967.0,204.39,204.64,204.31,204.47,30967.0
2024-10-04 09:30:00,206.46,206.46,205.26,205.29,7183.0,206.46,206.46,205.26,205.29,7183.0
2024-10-04 09:35:00,205.7,205.8,205.46,205.55,694.0,205.7,205.8,205.46,205.55,694.0
2024-10-04 09:40:00,205.5,205.95,205.39,205.75,1636.0,205.5,205.95,205.39,205.75,1636.0
2024-10-04 09:45:00,206.21,206.21,204.96,205.27,3994.0,206.21,206.21,204.96,205.27,3994.0
2024-10-04 09:50:00,205.31,205.56,204.92,204.92,2785.0,205.31,205.56,204.92,204.92,2785.0
2024-10-04 09:55:00,204.72,204.72,203.92,204.34,600.0,204.72,204.72,203.92,204.34,600.0
2024-10-04 10:00:00,204.34,204.94,204.33,204.82,3140.0,204.34,204.94,204.33,204.82,3140.0
2024-10-04 10:05:00,204.82,205.27,204.09,204.09,4402.0,204.82,205.27,204.09,204.09,4402.0
2024-10-04 10:10:00,204.21,204.54,203.94,204.15,2347.0,204.21,204.54,203.94,204.15,2347.0
2024-10-04 10:15:00,204.29,205.01,204.29,204.75,954.0,204.29,205.01,204.29,204.75,954.0
2024-10-04 10:20:00,205.06,205.06,203.95,203.95,3677.0,205.06,205.06,203.95,203.95,3677.0
2024-10-04 10:25:00,204.25,204.58,203.98,204.14,5001.0,204.25,204.58,203.98,204.14,5001.0
2024-10-04 10:30:00,204.29,204.62,203.84,203.84,10206.0,204.29,204.62,203.84,203.84,10206.0
2024-10-04 10:35:00,204.2,204.31,203.91,203.91,1638.0,204.2,204.31,203.91,203.91,1638.0
2024-10-04 10:40:00,204.13,204.75,204.13,204.64,2300.0,204.13,204.75,204.13,204.64,2300.0
2024-10-04 10:45:00,204.45,204.65,204.45,204.58,700.0,204.45,204.65,204.45,204.58,700.0
2024-10-04 10:50:00,204.79,205.52,204.79,205.27,1100.0,204.79,205.52,204.79,205.27,1100.0
2024-10-04 10:55:00,205.2,205.23,205.09,205.23,647.0,205.2,205.23,205.09,205.23,647.0
2024-10-04 11:00:00,205.23,205.5,205.23,205.45,1400.0,205.23,205.5,205.23,205.45,1400.0
2024-10-04 11:05:00,205.65,205.65,205.4,205.49,1200.0,205.65,205.65,205.4,205.49,1200.0
2024-10-04 11:10:00,205.49,205.5,205.04,205.04,7239.0,205.49,205.5,205.04,205.04,7239.0
2024-10-04 11:15:00,204.96,204.96,204.5,204.52,6050.0,204.96,204.96,204.5,204.52,6050.0
2024-10-04 11:20:00,204.5,204.51,203.84,204.09,5231.0,204.5,204.51,203.84,204.09,5231.0
2024-10-04 11:25:00,203.95,204.24,203.78,203.89,2298.0,203.95,204.24,203.78,203.89,2298.0
2024-10-04 11:30:00,204.06,204.26,203.88,204.24,1146.0,204.06,204.26,203.88,204.24,1146.0
2024-10-04 11:35:00,204.48,204.62,204.4,204.4,950.0,204.48,204.62,204.4,204.4,950.0
2024-10-04 11:40:00,204.75,204.75,204.58,204.58,450.0,204.75,204.75,204.58,204.58,450.0
2024-10-04 11:45:00,204.74,204.75,204.5,204.68,994.0,204.74,204.75,204.5,204.68,994.0
2024-10-04 11:50:00,204.62,204.73,204.59,204.59,1500.0,204.62,204.73,204.59,204.59,1500.0
2024-10-04 11:55:00,204.71,204.92,204.56,204.56,2977.0,204.71,204.92,204.56,204.56,2977.0
2024-10-04 12:00:00,204.57,204.66,204.23,204.23,5287.0,204.57,204.66,204.23,204.23,5287.0
2024-10-04 12:05:00,204.54,204.73,204.54,204.67,1600.0,204.54,204.73,204.54,204.67,1600.0
2024-10-04 12:10:00,204.67,204.82,204.67,204.8,1755.0,204.67,204.82,204.67,204.8,1755.0
2024-10-04 12:15:00,204.81,204.83,204.7,204.8,929.0,204.81,204.83,204.7,204.8,929.0
2024-10-04 12:20:00,204.74,204.74,204.56,204.56,1542.0,204.74,204.74,204.56,204.56,1542.0
2024-10-04 12:25:00,204.52,204.59,204.35,204.5,1500.0,204.52,204.59,204.35,204.5,1500.0
2024-10-04 12:30:00,204.42,204.48,204.34,204.48,915.0,204.42,204.48,204.34,204.48,915.0
2024-10-04 12:35:00,204.34,204.56,204.33,204.51,4225.0,204.34,204.56,204.33,204.51,4225.0
2024-10-04 12:40:00,204.5,204.56,204.43,204.46,4704.0,204.5,204.56,204.43,204.46,4704.0
2024-10-04 12:45:00,204.47,204.65,204.45,204.57,2765.0,204.47,204.65,204.45,204.57,2765.0
2024-10-04 12:50:00,204.5,204.57,204.33,204.48,1694.0,204.5,204.57,204.33,204.48,1694.0
2024-10-04 12:55:00,204.63,204.74,204.56,204.61,875.0,204.63,204.74,204.56,204.61,875.0
2024-10-04 13:00:00,204.64,204.64,204.47,204.59,1001.0,204.64,204.64,204.47,204.59,1001.0
2024-10-04 13:05:00,204.57,204.59,204.47,204.59,700.0,204.57,204.59,204.47,204.59,700.0
2024-10-04 13:10:00,204.58,204.68,204.57,204.58,651.0,204.58,204.68,204.57,204.58,651.0
2024-10-04 13:15:00,204.5,204.5,204.27,204.45,5262.0,204.5,204.5,204.27,204.45,5262.0
2024-10-04 13:20:00,204.27,204.34,204.27,204.33,505.0,204.27,204.34,204.27,204.33,505.0
2024-10-04 13:25:00,204.26,204.33,204.02,204.03,4027.0,204.26,204.33,204.02,204.03,4027.0
2024-10-04 13:30:00,204.06,204.21,204.02,204.17,4209.0,204.06,204.21,204.02,204.17,4209.0
2024-10-04 13:35:00,204.02,204.02,203.66,203.9,1438.0,204.02,204.02,203.66,203.9,1438.0
2024-10-04 13:40:00,203.97,204.18,203.88,204.18,1344.0,203.97,204.18,203.88,204.18,1344.0
2024-10-04 13:45:00,204.34,204.35,204.1,204.1,500.0,204.34,204.35,204.1,204.1,500.0
2024-10-04 13:50:00,204.16,204.16,203.96,204.11,1400.0,204.16,204.16,203.96,204.11,1400.0
2024-10-04 13:55:00,204.2,204.2,204.12,204.12,300.0,204.2,204.2,204.12,204.12,300.0
2024-10-04 14:00:00,204.13,204.14,204.11,204.12,300.0,204.13,204.14,204.11,204.12,300.0
2024-10-04 14:05:00,204.11,204.11,204.01,204.03,1236.0,204.11,204.11,204.01,204.03,1236.0
2024-10-04 14:10:00,204.02,204.02,204.02,204.02,100.0,204.02,204.02,204.02,204.02,100.0
2024-10-04 14:15:00,203.95,203.99,203.84,203.99,1310.0,203.95,203.99,203.84,203.99,1310.0
2024-10-04 14:20:00,203.9,204.18,203.9,204.18,700.0,203.9,204.18,203.9,204.18,700.0
2024-10-04 14:25:00,204.15,204.32,204.15,204.32,300.0,204.15,204.32,204.15,204.32,300.0
2024-10-04 14:30:00,204.21,204.21,204.18,204.18,407.0,204.21,204.21,204.18,204.18,407.0
2024-10-04 14:35:00,204.28,204.29,204.13,204.14,321.0,204.28,204.29,204.13,204.14,321.0
2024-10-04 14:40:00,204.21,204.22,204.08,204.19,1125.0,204.21,204.22,204.08,204.19,1125.0
2024-10-04 14:45:00,204.22,204.22,204.19,204.19,300.0,204.22,204.22,204.19,204.19,300.0
2024-10-04 14:50:00,204.19,204.35,204.18,204.29,1577.0,204.19,204.35,204.18,204.29,1577.0
2024-10-04 14:55:00,204.28,204.31,204.14,204.15,2353.0,204.28,204.31,204.14,204.15,2353.0
2024-10-04 15:00:00,204.15,204.15,204.0,204.06,1248.0,204.15,204.15,204.0,204.06,1248.0
2024-10-04 15:05:00,204.08,204.08,203.95,204.0,2571.0,204.08,204.08,203.95,204.0,2571.0
2024-10-04 15:10:00,204.02,204.11,203.99,204.11,1240.0,204.02,204.11,203.99,204.11,1240.0
2024-10-04 15:15:00,204.03,204.15,203.93,204.15,3667.0,204.03,204.15,203.93,204.15,3667.0
2024-10-04 15:20:00,204.13,204.32,204.13,204.31,2200.0,204.13,204.32,204.13,204.31,2200.0
2024-10-04 15:25:00,204.3,204.52,204.28,204.39,2850.0,204.3,204.52,204.28,204.39,2850.0
2024-10-04 15:30:00,204.37,204.48,204.32,204.44,3876.0,204.37,204.48,204.32,204.44,3876.0
2024-10-04 15:35:00,204.43,204.72,204.39,204.51,8973.0,204.43,204.72,204.39,204.51,8973.0
2024-10-04 15:40:00,204.37,204.67,204.37,204.62,1650.0,204.37,204.67,204.37,204.62,1650.0
2024-10-04 15:45:00,204.62,204.62,204.22,204.39,5671.0,204.62,204.62,204.22,204.39,5671.0
2024-10-04 15:50:00,204.38,204.94,204.32,204.9,11188.0,204.38,204.94,204.32,204.9,11188.0
2024-10-04 15:55:00,204.87,204.91,204.42,204.53,27468.0,204.87,204.91,204.42,204.53,27468.0
2024-10-07 09:30:00,203.42,203.69,202.81,203.3,7361.0,203.42,203.69,202.81,203.3,7361.0
2024-10-07 09:35:00,202.68,203.46,202.68,203.46,497.0,202.68,203.46,202.68,203.46,497.0
2024-10-07 09:40:00,203.46,203.46,203.46,203.46,0.0,203.46,203.46,203.46,203.46,0.0
2024-10-07 09:45:00,202.92,202.92,202.43,202.43,2522.0,202.92,202.92,202.43,202.43,2522.0
2024-10-07 09:50:00,202.42,202.61,202.41,202.5,1070.0,202.42,202.61,202.41,202.5,1070.0
2024-10-07 09:55:00,202.49,202.55,202.35,202.35,2850.0,202.49,202.55,202.35,202.35,2850.0
2024-10-07 10:00:00,202.43,202.69,202.38,202.4,6095.0,202.43,202.69,202.38,202.4,6095.0
2024-10-07 10:05:00,202.32,202.61,202.26,202.53,2880.0,202.32,202.61,202.26,202.53,2880.0
2024-10-07 10:10:00,202.71,202.75,202.57,202.57,666.0,202.71,202.75,202.57,202.57,666.0
2024-10-07 10:15:00,202.59,202.86,202.32,202.32,3798.0,202.59,202.86,202.32,202.32,3798.0
2024-10-07 10:20:00,202.23,202.23,201.7,201.92,1723.0,202.23,202.23,201.7,201.92,1723.0
2024-10-07 10:25:00,201.92,201.92,201.64,201.64,1500.0,201.92,201.92,201.64,201.64,1500.0
2024-10-07 10:30:00,201.8,202.0,201.63,202.0,2954.0,201.8,202.0,201.63,202.0,2954.0
2024-10-07 10:35:00,202.1,202.3,202.06,202.26,2727.0,202.1,202.3,202.06,202.26,2727.0
2024-10-07 10:40:00,202.21,202.21,202.09,202.18,1612.0,202.21,202.21,202.09,202.18,1612.0
2024-10-07 10:45:00,202.08,202.19,202.07,202.14,2904.0,202.08,202.19,202.07,202.14,2904.0
2024-10-07 10:50:00,202.28,202.36,202.14,202.32,1376.0,202.28,202.36,202.14,202.32,1376.0
2024-10-07 10:55:00,202.33,202.33,202.17,202.18,1500.0,202.33,202.33,202.17,202.18,1500.0
2024-10-07 11:00:00,202.07,202.07,201.77,201.81,1220.0,202.07,202.07,201.77,201.81,1220.0
2024-10-07 11:05:00,201.69,201.69,201.51,201.51,745.0,201.69,201.69,201.51,201.51,745.0
2024-10-07 11:10:00,201.35,201.82,201.34,201.67,3808.0,201.35,201.82,201.34,201.67,3808.0
2024-10-07 11:15:00,201.84,201.85,201.71,201.73,1156.0,201.84,201.85,201.71,201.73,1156.0
2024-10-07 11:20:00,201.73,201.84,201.73,201.78,1600.0,201.73,201.84,201.73,201.78,1600.0
2024-10-07 11:25:00,201.8,201.91,201.56,201.56,2586.0,201.8,201.91,201.56,201.56,2586.0
2024-10-07 11:30:00,201.42,201.54,201.42,201.43,1170.0,201.42,201.54,201.42,201.43,1170.0
2024-10-07 11:35:00,201.71,201.71,201.56,201.56,300.0,201.71,201.71,201.56,201.56,300.0
2024-10-07 11:40:00,201.71,201.84,201.39,201.39,4666.0,201.71,201.84,201.39,201.39,4666.0
2024-10-07 11:45:00,201.38,201.44,201.37,201.38,912.0,201.38,201.44,201.37,201.38,912.0
2024-10-07 11:50:00,201.35,201.35,200.88,201.02,4250.0,201.35,201.35,200.88,201.02,4250.0
2024-10-07 11:55:00,201.0,201.01,200.88,200.89,450.0,201.0,201.01,200.88,200.89,450.0
2024-10-07 12:00:00,201.01,201.01,200.88,200.98,1245.0,201.01,201.01,200.88,200.98,1245.0
2024-10-07 12:05:00,200.9,201.12,200.81,201.04,9235.0,200.9,201.12,200.81,201.04,9235.0
2024-10-07 12:10:00,201.06,201.14,201.03,201.08,1347.0,201.06,201.14,201.03,201.08,1347.0
2024-10-07 12:15:00,201.08,201.23,201.08,201.23,200.0,201.08,201.23,201.08,201.23,200.0
2024-10-07 12:20:00,201.28,201.28,201.24,201.25,600.0,201.28,201.28,201.24,201.25,600.0
2024-10-07 12:25:00,201.28,201.28,201.17,201.18,900.0,201.28,201.28,201.17,201.18,900.0
2024-10-07 12:30:00,201.16,201.16,200.59,200.62,4626.0,201.16,201.16,200.59,200.62,4626.0
2024-10-07 12:35:00,200.72,200.76,200.62,200.76,1200.0,200.72,200.76,200.62,200.76,1200.0
2024-10-07 12:40:00,200.6,200.66,200.38,200.39,7084.0,200.6,200.66,200.38,200.39,7084.0
2024-10-07 12:45:00,200.41,200.62,200.3,200.4,2436.0,200.41,200.62,200.3,200.4,2436.0
2024-10-07 12:50:00,200.54,200.88,200.47,200.75,4434.0,200.54,200.88,200.47,200.75,4434.0
2024-10-07 12:55:00,200.72,200.72,200.55,200.68,400.0,200.72,200.72,200.55,200.68,400.0
2024-10-07 13:00:00,200.73,200.8,200.72,200.8,400.0,200.73,200.8,200.72,200.8,400.0
2024-10-07 13:05:00,200.8,200.8,200.68,200.74,1302.0,200.8,200.8,200.68,200.74,1302.0
2024-10-07 13:10:00,200.71,200.74,200.62,200.74,2166.0,200.71,200.74,200.62,200.74,2166.0
2024-10-07 13:15:00,200.62,200.62,200.56,200.56,719.0,200.62,200.62,200.56,200.56,719.0
2024-10-07 13:20:00,200.63,200.77,200.59,200.7,1861.0,200.63,200.77,200.59,200.7,1861.0
2024-10-07 13:25:00,200.81,200.84,200.76,200.84,2203.0,200.81,200.84,200.76,200.84,2203.0
2024-10-07 13:30:00,200.75,200.87,200.66,200.83,3286.0,200.75,200.87,200.66,200.83,3286.0
2024-10-07 13:35:00,200.83,200.96,200.82,200.88,3205.0,200.83,200.96,200.82,200.88,3205.0
2024-10-07 13:40:00,200.88,200.88,200.81,200.81,1050.0,200.88,200.88,200.81,200.81,1050.0
2024-10-07 13:45:00,200.81,200.95,200.8,200.95,3271.0,200.81,200.95,200.8,200.95,3271.0
2024-10-07 13:50:00,200.88,201.0,200.74,200.81,1700.0,200.88,201.0,200.74,200.81,1700.0
2024-10-07 13:55:00,200.88,200.95,200.87,200.95,910.0,200.88,200.95,200.87,200.95,910.0
2024-10-07 14:00:00,201.02,201.1,200.9,200.93,4483.0,201.02,201.1,200.9,200.93,4483.0
2024-10-07 14:05:00,200.81,201.07,200.81,200.95,1095.0,200.81,201.07,200.81,200.95,1095.0
2024-10-07 14:10:00,200.95,201.13,200.91,201.06,2883.0,200.95,201.13,200.91,201.06,2883.0
2024-10-07 14:15:00,201.3,201.45,201.25,201.38,8767.0,201.3,201.45,201.25,201.38,8767.0
2024-10-07 14:20:00,201.26,201.51,201.26,201.45,4748.0,201.26,201.51,201.26,201.45,4748.0
2024-10-07 14:25:00,201.45,201.72,201.4,201.62,1941.0,201.45,201.72,201.4,201.62,1941.0
2024-10-07 14:30:00,201.62,202.0,201.34,201.74,8273.0,201.62,202.0,201.34,201.74,8273.0
2024-10-07 14:35:00,201.75,201.75,201.6,201.67,1400.0,201.75,201.75,201.6,201.67,1400.0
2024-10-07 14:40:00,201.63,201.68,201.58,201.67,4232.0,201.63,201.68,201.58,201.67,4232.0
2024-10-07 14:45:00,201.66,201.66,201.39,201.41,15723.0,201.66,201.66,201.39,201.41,15723.0
2024-10-07 14:50:00,201.39,201.75,201.39,201.71,3677.0,201.39,201.75,201.39,201.71,3677.0
2024-10-07 14:55:00,201.77,201.77,201.6,201.67,7600.0,201.77,201.77,201.6,201.67,7600.0
2024-10-07 15:00:00,201.64,201.76,201.48,201.75,987.0,201.64,201.76,201.48,201.75,987.0
2024-10-07 15:05:00,201.8,202.23,201.77,202.23,4361.0,201.8,202.23,201.77,202.23,4361.0
2024-10-07 15:10:00,202.13,202.17,201.76,201.84,2662.0,202.13,202.17,201.76,201.84,2662.0
2024-10-07 15:15:00,201.69,201.8,201.67,201.8,1533.0,201.69,201.8,201.67,201.8,1533.0
2024-10-07 15:20:00,201.85,201.95,201.85,201.95,953.0,201.85,201.95,201.85,201.95,953.0
2024-10-07 15:25:00,201.92,202.02,201.91,201.94,2198.0,201.92,202.02,201.91,201.94,2198.0
2024-10-07 15:30:00,202.02,202.03,201.79,201.89,4000.0,202.02,202.03,201.79,201.89,4000.0
2024-10-07 15:35:00,201.8,201.97,201.73,201.97,4113.0,201.8,201.97,201.73,201.97,4113.0
2024-10-07 15:40:00,201.99,201.99,201.61,201.64,43564.0,201.99,201.99,201.61,201.64,43564.0
2024-10-07 15:45:00,201.64,202.04,201.57,202.0,16898.0,201.64,202.04,201.57,202.0,16898.0
2024-10-07 15:50:00,201.94,202.53,201.94,202.32,12671.0,201.94,202.53,201.94,202.32,12671.0
2024-10-07 15:55:00,202.3,202.3,201.75,201.9,44334.0,202.3,202.3,201.75,201.9,44334.0
2024-10-08 09:30:00,203.78,204.72,203.5,204.51,19122.0,203.78,204.72,203.5,204.51,19122.0
2024-10-08 09:35:00,204.02,204.02,203.99,203.99,488.0,204.02,204.02,203.99,203.99,488.0
2024-10-08 09:40:00,203.89,205.29,203.5,205.09,10280.0,203.89,205.29,203.5,205.09,10280.0
2024-10-08 09:45:00,205.47,205.47,204.63,204.63,1845.0,205.47,205.47,204.63,204.63,1845.0
2024-10-08 09:50:00,204.68,204.93,204.3,204.87,1552.0,204.68,204.93,204.3,204.87,1552.0
2024-10-08 09:55:00,204.88,205.26,204.72,204.97,4321.0,204.88,205.26,204.72,204.97,4321.0
2024-10-08 10:00:00,204.99,205.14,204.7,204.92,6830.0,204.99,205.14,204.7,204.92,6830.0
2024-10-08 10:05:00,204.96,205.1,204.4,204.41,2739.0,204.96,205.1,204.4,204.41,2739.0
2024-10-08 10:10:00,204.38,204.73,204.25,204.59,5369.0,204.38,204.73,204.25,204.59,5369.0
2024-10-08 10:15:00,204.41,204.47,204.24,204.41,2321.0,204.41,204.47,204.24,204.41,2321.0
2024-10-08 10:20:00,204.39,204.78,204.39,204.61,1217.0,204.39,204.78,204.39,204.61,1217.0
2024-10-08 10:25:00,204.53,205.15,204.53,204.74,6157.0,204.53,205.15,204.53,204.74,6157.0
2024-10-08 10:30:00,204.86,204.92,204.68,204.89,2857.0,204.86,204.92,204.68,204.89,2857.0
2024-10-08 10:35:00,204.96,205.2,204.91,205.12,6175.0,204.96,205.2,204.91,205.12,6175.0
2024-10-08 10:40:00,205.21,205.82,205.21,205.68,9635.0,205.21,205.82,205.21,205.68,9635.0
2024-10-08 10:45:00,205.68,205.68,205.53,205.61,1249.0,205.68,205.68,205.53,205.61,1249.0
2024-10-08 10:50:00,205.5,205.65,205.37,205.37,5301.0,205.5,205.65,205.37,205.37,5301.0
2024-10-08 10:55:00,205.42,205.63,205.0,205.01,1941.0,205.42,205.63,205.0,205.01,1941.0
2024-10-08 11:00:00,205.08,205.24,205.07,205.12,3279.0,205.08,205.24,205.07,205.12,3279.0
2024-10-08 11:05:00,205.14,205.15,204.93,205.09,2754.0,205.14,205.15,204.93,205.09,2754.0
2024-10-08 11:10:00,204.94,205.0,204.79,205.0,2720.0,204.94,205.0,204.79,205.0,2720.0
2024-10-08 11:15:00,205.01,205.1,204.73,204.92,6672.0,205.01,205.1,204.73,204.92,6672.0
2024-10-08 11:20:00,205.09,205.1,204.9,205.0,1400.0,205.09,205.1,204.9,205.0,1400.0
2024-10-08 11:25:00,205.12,205.26,204.98,204.98,4395.0,205.12,205.26,204.98,204.98,4395.0
2024-10-08 11:30:00,204.97,205.12,204.8,204.8,1988.0,204.97,205.12,204.8,204.8,1988.0
2024-10-08 11:35:00,204.87,205.18,204.86,205.18,1639.0,204.87,205.18,204.86,205.18,1639.0
2024-10-08 11:40:00,205.09,205.19,204.93,205.18,1460.0,205.09,205.19,204.93,205.18,1460.0
2024-10-08 11:45:00,205.08,205.08,204.83,204.97,2421.0,205.08,205.08,204.83,204.97,2421.0
2024-10-08 11:50:00,205.01,205.2,204.92,205.13,1831.0,205.01,205.2,204.92,205.13,1831.0
2024-10-08 11:55:00,205.08,205.09,204.87,204.87,1302.0,205.08,205.09,204.87,204.87,1302.0
2024-10-08 12:00:00,204.92,205.08,204.67,204.71,3618.0,204.92,205.08,204.67,204.71,3618.0
2024-10-08 12:05:00,204.72,204.91,204.58,204.59,1421.0,204.72,204.91,204.58,204.59,1421.0
2024-10-08 12:10:00,204.7,204.77,204.57,204.72,1785.0,204.7,204.77,204.57,204.72,1785.0
2024-10-08 12:15:00,204.63,204.79,204.62,204.69,1906.0,204.63,204.79,204.62,204.69,1906.0
2024-10-08 12:20:00,204.7,205.05,204.7,204.93,3676.0,204.7,205.05,204.7,204.93,3676.0
2024-10-08 12:25:00,204.93,205.07,204.84,205.04,4073.0,204.93,205.07,204.84,205.04,4073.0
2024-10-08 12:30:00,204.92,204.96,204.92,204.96,369.0,204.92,204.96,204.92,204.96,369.0
2024-10-08 12:35:00,205.11,205.11,204.96,204.96,510.0,205.11,205.11,204.96,204.96,510.0
2024-10-08 12:40:00,205.09,205.1,204.86,204.94,1161.0,205.09,205.1,204.86,204.94,1161.0
2024-10-08 12:45:00,204.82,204.99,204.82,204.99,411.0,204.82,204.99,204.82,204.99,411.0
2024-10-08 12:50:00,204.95,204.98,204.88,204.98,3752.0,204.95,204.98,204.88,204.98,3752.0
2024-10-08 12:55:00,204.89,204.98,204.86,204.89,912.0,204.89,204.98,204.86,204.89,912.0
2024-10-08 13:00:00,204.89,204.96,204.74,204.91,1436.0,204.89,204.96,204.74,204.91,1436.0
2024-10-08 13:05:00,204.53,204.54,204.16,204.26,1900.0,204.53,204.54,204.16,204.26,1900.0
2024-10-08 13:10:00,204.4,204.49,204.34,204.44,2462.0,204.4,204.49,204.34,204.44,2462.0
2024-10-08 13:15:00,204.43,204.57,204.38,204.56,800.0,204.43,204.57,204.38,204.56,800.0
2024-10-08 13:20:00,204.45,204.57,204.42,204.57,1661.0,204.45,204.57,204.42,204.57,1661.0
2024-10-08 13:25:00,204.5,204.56,204.49,204.55,500.0,204.5,204.56,204.49,204.55,500.0
2024-10-08 13:30:00,204.5,204.72,204.49,204.68,3928.0,204.5,204.72,204.49,204.68,3928.0
2024-10-08 13:35:00,204.63,204.68,204.55,204.63,2245.0,204.63,204.68,204.55,204.63,2245.0
2024-10-08 13:40:00,204.63,204.74,204.56,204.69,2673.0,204.63,204.74,204.56,204.69,2673.0
2024-10-08 13:45:00,204.68,204.72,204.64,204.72,1066.0,204.68,204.72,204.64,204.72,1066.0
2024-10-08 13:50:00,204.63,204.66,204.63,204.66,318.0,204.63,204.66,204.63,204.66,318.0
2024-10-08 13:55:00,204.69,204.74,204.64,204.74,2493.0,204.69,204.74,204.64,204.74,2493.0
2024-10-08 14:00:00,204.95,204.95,204.79,204.82,550.0,204.95,204.95,204.79,204.82,550.0
2024-10-08 14:05:00,204.82,204.92,204.82,204.86,821.0,204.82,204.92,204.82,204.86,821.0
2024-10-08 14:10:00,204.81,204.94,204.8,204.94,259.0,204.81,204.94,204.8,204.94,259.0
2024-10-08 14:15:00,204.95,204.95,204.67,204.95,4894.0,204.95,204.95,204.67,204.95,4894.0
2024-10-08 14:20:00,204.95,204.96,204.81,204.96,1583.0,204.95,204.96,204.81,204.96,1583.0
2024-10-08 14:25:00,204.94,204.99,204.78,204.99,635.0,204.94,204.99,204.78,204.99,635.0
2024-10-08 14:30:00,204.95,205.0,204.9,205.0,815.0,204.95,205.0,204.9,205.0,815.0
2024-10-08 14:35:00,205.0,205.33,205.0,205.23,2212.0,205.0,205.33,205.0,205.23,2212.0
2024-10-08 14:40:00,205.13,205.46,205.12,205.45,4530.0,205.13,205.46,205.12,205.45,4530.0
2024-10-08 14:45:00,205.36,205.36,205.18,205.26,1362.0,205.36,205.36,205.18,205.26,1362.0
2024-10-08 14:50:00,205.17,205.4,205.13,205.4,2634.0,205.17,205.4,205.13,205.4,2634.0
2024-10-08 14:55:00,205.3,205.66,205.28,205.66,3801.0,205.3,205.66,205.28,205.66,3801.0
2024-10-08 15:00:00,205.42,205.42,205.14,205.15,3500.0,205.42,205.42,205.14,205.15,3500.0
2024-10-08 15:05:00,205.1,205.29,205.0,205.03,1332.0,205.1,205.29,205.0,205.03,1332.0
2024-10-08 15:10:00,205.09,205.21,205.06,205.21,3651.0,205.09,205.21,205.06,205.21,3651.0
2024-10-08 15:15:00,205.09,205.2,205.08,205.2,936.0,205.09,205.2,205.08,205.2,936.0
2024-10-08 15:20:00,205.18,205.18,204.98,205.03,1541.0,205.18,205.18,204.98,205.03,1541.0
2024-10-08 15:25:00,205.01,205.01,204.93,204.93,450.0,205.01,205.01,204.93,204.93,450.0
2024-10-08 15:30:00,204.9,204.98,204.75,204.94,3529.0,204.9,204.98,204.75,204.94,3529.0
2024-10-08 15:35:00,204.97,205.11,204.42,204.56,16845.0,204.97,205.11,204.42,204.56,16845.0
2024-10-08 15:40:00,204.63,204.76,204.61,204.75,3341.0,204.63,204.76,204.61,204.75,3341.0
2024-10-08 15:45:00,204.63,204.64,203.68,204.11,34692.0,204.63,204.64,203.68,204.11,34692.0
2024-10-08 15:50:00,204.13,204.29,203.87,204.26,10375.0,204.13,204.29,203.87,204.26,10375.0
2024-10-08 15:55:00,204.25,204.46,204.03,204.44,39597.0,204.25,204.46,204.03,204.44,39597.0
2024-10-09 09:30:00,204.78,205.86,204.78,205.86,6803.0,204.78,205.86,204.78,205.86,6803.0
2024-10-09 09:35:00,205.5,206.0,205.5,205.87,1191.0,205.5,206.0,205.5,205.87,1191.0
2024-10-09 09:40:00,205.73,205.74,205.48,205.52,655.0,205.73,205.74,205.48,205.52,655.0
2024-10-09 09:45:00,205.54,205.99,205.47,205.99,1961.0,205.54,205.99,205.47,205.99,1961.0
2024-10-09 09:50:00,205.8,205.84,205.61,205.61,595.0,205.8,205.84,205.61,205.61,595.0
2024-10-09 09:55:00,205.78,206.0,205.61,205.94,1368.0,205.78,206.0,205.61,205.94,1368.0
2024-10-09 10:00:00,205.98,206.24,205.74,205.77,1391.0,205.98,206.24,205.74,205.77,1391.0
2024-10-09 10:05:00,205.84,205.91,205.44,205.52,4028.0,205.84,205.91,205.44,205.52,4028.0
2024-10-09 10:10:00,205.52,205.68,205.44,205.44,488.0,205.52,205.68,205.44,205.44,488.0
2024-10-09 10:15:00,205.47,205.49,205.02,205.02,1243.0,205.47,205.49,205.02,205.02,1243.0
2024-10-09 10:20:00,205.14,205.37,205.08,205.33,1950.0,205.14,205.37,205.08,205.33,1950.0
2024-10-09 10:25:00,205.35,205.53,205.05,205.05,8979.0,205.35,205.53,205.05,205.05,8979.0
2024-10-09 10:30:00,205.04,205.34,204.92,205.34,4451.0,205.04,205.34,204.92,205.34,4451.0
2024-10-09 10:35:00,205.36,205.39,204.94,205.39,2506.0,205.36,205.39,204.94,205.39,2506.0
2024-10-09 10:40:00,205.23,205.5,205.08,205.34,745.0,205.23,205.5,205.08,205.34,745.0
2024-10-09 10:45:00,205.4,205.4,205.14,205.14,405.0,205.4,205.4,205.14,205.14,405.0
2024-10-09 10:50:00,205.07,205.27,205.07,205.27,300.0,205.07,205.27,205.07,205.27,300.0
2024-10-09 10:55:00,205.26,205.62,205.24,205.62,1711.0,205.26,205.62,205.24,205.62,1711.0
2024-10-09 11:00:00,205.75,206.09,205.75,206.02,1014.0,205.75,206.09,205.75,206.02,1014.0
2024-10-09 11:05:00,206.09,206.24,205.9,206.19,3003.0,206.09,206.24,205.9,206.19,3003.0
2024-10-09 11:10:00,206.03,206.53,206.03,206.53,2254.0,206.03,206.53,206.03,206.53,2254.0
2024-10-09 11:15:00,206.34,206.41,206.11,206.41,788.0,206.34,206.41,206.11,206.41,788.0
2024-10-09 11:20:00,206.29,206.43,206.26,206.26,350.0,206.29,206.43,206.26,206.26,350.0
2024-10-09 11:25:00,206.43,206.52,206.25,206.39,2246.0,206.43,206.52,206.25,206.39,2246.0
2024-10-09 11:30:00,206.58,206.73,206.53,206.7,1063.0,206.58,206.73,206.53,206.7,1063.0
2024-10-09 11:35:00,206.7,206.87,206.58,206.7,679.0,206.7,206.87,206.58,206.7,679.0
2024-10-09 11:40:00,206.54,207.3,206.53,207.3,5072.0,206.54,207.3,206.53,207.3,5072.0
2024-10-09 11:45:00,207.28,207.61,206.8,207.58,1100.0,207.28,207.61,206.8,207.58,1100.0
2024-10-09 11:50:00,207.5,207.66,207.38,207.38,2197.0,207.5,207.66,207.38,207.38,2197.0
2024-10-09 11:55:00,207.26,207.29,206.93,206.93,2433.0,207.26,207.29,206.93,206.93,2433.0
2024-10-09 12:00:00,206.87,206.92,206.65,206.68,1847.0,206.87,206.92,206.65,206.68,1847.0
2024-10-09 12:05:00,206.65,207.02,206.65,206.83,1225.0,206.65,207.02,206.65,206.83,1225.0
2024-10-09 12:10:00,207.3,207.3,206.93,207.09,2650.0,207.3,207.3,206.93,207.09,2650.0
2024-10-09 12:15:00,207.09,207.1,206.86,206.87,2280.0,207.09,207.1,206.86,206.87,2280.0
2024-10-09 12:20:00,206.87,207.14,206.87,207.08,5149.0,206.87,207.14,206.87,207.08,5149.0
2024-10-09 12:25:00,206.86,207.25,206.85,207.25,5022.0,206.86,207.25,206.85,207.25,5022.0
2024-10-09 12:30:00,207.3,207.38,206.96,207.05,2714.0,207.3,207.38,206.96,207.05,2714.0
2024-10-09 12:35:00,207.26,207.26,207.17,207.17,300.0,207.26,207.26,207.17,207.17,300.0
2024-10-09 12:40:00,207.3,207.3,207.04,207.04,3050.0,207.3,207.3,207.04,207.04,3050.0
2024-10-09 12:45:00,206.87,207.22,206.79,207.0,14234.0,206.87,207.22,206.79,207.0,14234.0
2024-10-09 12:50:00,207.0,207.0,206.82,206.82,1314.0,207.0,207.0,206.82,206.82,1314.0
2024-10-09 12:55:00,206.9,206.9,206.72,206.73,816.0,206.9,206.9,206.72,206.73,816.0
2024-10-09 13:00:00,206.72,206.72,206.41,206.42,1593.0,206.72,206.72,206.41,206.42,1593.0
2024-10-09 13:05:00,206.31,206.31,206.25,206.3,400.0,206.31,206.31,206.25,206.3,400.0
2024-10-09 13:10:00,206.12,206.15,205.81,205.85,2634.0,206.12,206.15,205.81,205.85,2634.0
2024-10-09 13:15:00,205.86,206.02,205.7,205.7,3647.0,205.86,206.02,205.7,205.7,3647.0
2024-10-09 13:20:00,205.7,205.88,205.62,205.64,4728.0,205.7,205.88,205.62,205.64,4728.0
2024-10-09 13:25:00,205.71,206.09,205.71,206.09,1376.0,205.71,206.09,205.71,206.09,1376.0
2024-10-09 13:30:00,205.94,206.0,205.94,205.97,2493.0,205.94,206.0,205.94,205.97,2493.0
2024-10-09 13:35:00,205.97,205.97,205.93,205.94,600.0,205.97,205.97,205.93,205.94,600.0
2024-10-09 13:40:00,205.75,205.86,205.63,205.65,1106.0,205.75,205.86,205.63,205.65,1106.0
2024-10-09 13:45:00,205.64,205.64,205.29,205.29,5100.0,205.64,205.64,205.29,205.29,5100.0
2024-10-09 13:50:00,205.31,205.53,205.08,205.49,2522.0,205.31,205.53,205.08,205.49,2522.0
2024-10-09 13:55:00,205.49,205.98,205.24,205.96,4250.0,205.49,205.98,205.24,205.96,4250.0
2024-10-09 14:00:00,205.88,206.02,205.88,205.92,3000.0,205.88,206.02,205.88,205.92,3000.0
2024-10-09 14:05:00,205.74,206.05,205.74,206.01,6264.0,205.74,206.05,205.74,206.01,6264.0
2024-10-09 14:10:00,206.0,206.06,205.48,205.48,2596.0,206.0,206.06,205.48,205.48,2596.0
2024-10-09 14:15:00,205.51,205.52,205.42,205.42,557.0,205.51,205.52,205.42,205.42,557.0
2024-10-09 14:20:00,205.24,205.24,205.01,205.01,1878.0,205.24,205.24,205.01,205.01,1878.0
2024-10-09 14:25:00,205.22,205.65,205.15,205.59,963.0,205.22,205.65,205.15,205.59,963.0
2024-10-09 14:30:00,205.52,205.52,205.39,205.5,875.0,205.52,205.52,205.39,205.5,875.0
2024-10-09 14:35:00,205.6,205.6,205.39,205.39,1126.0,205.6,205.6,205.39,205.39,1126.0
2024-10-09 14:40:00,205.43,205.47,205.42,205.47,228.0,205.43,205.47,205.42,205.47,228.0
2024-10-09 14:45:00,205.56,205.98,205.56,205.81,3184.0,205.56,205.98,205.56,205.81,3184.0
2024-10-09 14:50:00,205.91,205.97,205.91,205.97,400.0,205.91,205.97,205.91,205.97,400.0
2024-10-09 14:55:00,205.88,205.99,205.82,205.9,2041.0,205.88,205.99,205.82,205.9,2041.0
2024-10-09 15:00:00,205.85,205.87,205.76,205.76,1200.0,205.85,205.87,205.76,205.76,1200.0
2024-10-09 15:05:00,205.82,206.19,205.82,206.19,2635.0,205.82,206.19,205.82,206.19,2635.0
2024-10-09 15:10:00,206.16,206.21,205.94,205.94,1700.0,206.16,206.21,205.94,205.94,1700.0
2024-10-09 15:15:00,206.03,206.12,205.84,206.12,3180.0,206.03,206.12,205.84,206.12,3180.0
2024-10-09 15:20:00,206.18,206.29,206.17,206.19,1200.0,206.18,206.29,206.17,206.19,1200.0
2024-10-09 15:25:00,206.21,206.34,206.18,206.26,1700.0,206.21,206.34,206.18,206.26,1700.0
2024-10-09 15:30:00,206.28,206.76,206.25,206.75,3762.0,206.28,206.76,206.25,206.75,3762.0
2024-10-09 15:35:00,206.67,206.71,206.38,206.38,6306.0,206.67,206.71,206.38,206.38,6306.0
2024-10-09 15:40:00,206.39,206.63,206.38,206.62,4520.0,206.39,206.63,206.38,206.62,4520.0
2024-10-09 15:45:00,206.53,206.74,206.52,206.7,5831.0,206.53,206.74,206.52,206.7,5831.0
2024-10-09 15:50:00,206.75,206.98,206.56,206.94,7928.0,206.75,206.98,206.56,206.94,7928.0
2024-10-09 15:55:00,206.9,207.04,206.6,206.97,33135.0,206.9,207.04,206.6,206.97,33135.0
2024-10-10 09:30:00,205.38,206.86,205.38,206.81,8204.0,205.38,206.86,205.38,206.81,8204.0
2024-10-10 09:35:00,206.44,206.75,206.09,206.26,1778.0,206.44,206.75,206.09,206.26,1778.0
2024-10-10 09:40:00,206.14,206.14,205.8,205.8,320.0,206.14,206.14,205.8,205.8,320.0
2024-10-10 09:45:00,206.14,206.53,205.8,205.87,2380.0,206.14,206.53,205.8,205.87,2380.0
2024-10-10 09:50:00,205.87,206.67,205.7,206.54,1728.0,205.87,206.67,205.7,206.54,1728.0
2024-10-10 09:55:00,206.64,207.52,206.59,206.59,9507.0,206.64,207.52,206.59,206.59,9507.0
2024-10-10 10:00:00,206.86,207.25,206.84,207.25,768.0,206.86,207.25,206.84,207.25,768.0
2024-10-10 10:05:00,207.38,207.75,207.29,207.75,1053.0,207.38,207.75,207.29,207.75,1053.0
2024-10-10 10:10:00,207.7,208.53,207.65,208.53,6164.0,207.7,208.53,207.65,208.53,6164.0
2024-10-10 10:15:00,208.59,208.66,208.0,208.24,4376.0,208.59,208.66,208.0,208.24,4376.0
2024-10-10 10:20:00,208.16,208.42,207.78,208.02,2544.0,208.16,208.42,207.78,208.02,2544.0
2024-10-10 10:25:00,207.85,208.04,207.72,207.72,2427.0,207.85,208.04,207.72,207.72,2427.0
2024-10-10 10:30:00,207.82,207.98,207.78,207.98,871.0,207.82,207.98,207.78,207.98,871.0
2024-10-10 10:35:00,207.83,207.98,207.82,207.98,1301.0,207.83,207.98,207.82,207.98,1301.0
2024-10-10 10:40:00,208.1,208.33,208.07,208.33,1601.0,208.1,208.33,208.07,208.33,1601.0
2024-10-10 10:45:00,208.2,208.23,208.09,208.23,538.0,208.2,208.23,208.09,208.23,538.0
2024-10-10 10:50:00,208.24,208.29,207.82,207.97,2348.0,208.24,208.29,207.82,207.97,2348.0
2024-10-10 10:55:00,207.92,208.16,207.92,208.16,1018.0,207.92,208.16,207.92,208.16,1018.0
2024-10-10 11:00:00,208.04,208.34,207.99,208.34,2200.0,208.04,208.34,207.99,208.34,2200.0
2024-10-10 11:05:00,208.51,208.78,208.35,208.56,1991.0,208.51,208.78,208.35,208.56,1991.0
2024-10-10 11:10:00,208.63,208.92,208.63,208.78,906.0,208.63,208.92,208.63,208.78,906.0
2024-10-10 11:15:00,208.68,208.92,208.68,208.92,474.0,208.68,208.92,208.68,208.92,474.0
2024-10-10 11:20:00,208.89,209.11,208.88,209.08,3086.0,208.89,209.11,208.88,209.08,3086.0
2024-10-10 11:25:00,209.05,209.19,208.98,209.19,3001.0,209.05,209.19,208.98,209.19,3001.0
2024-10-10 11:30:00,209.11,209.19,208.99,209.09,2746.0,209.11,209.19,208.99,209.09,2746.0
2024-10-10 11:35:00,209.14,209.28,209.07,209.21,900.0,209.14,209.28,209.07,209.21,900.0
2024-10-10 11:40:00,209.03,209.04,208.76,208.83,1300.0,209.03,209.04,208.76,208.83,1300.0
2024-10-10 11:45:00,208.74,208.74,208.4,208.48,623.0,208.74,208.74,208.4,208.48,623.0
2024-10-10 11:50:00,208.46,208.58,208.39,208.58,1112.0,208.46,208.58,208.39,208.58,1112.0
2024-10-10 11:55:00,208.67,208.71,208.56,208.71,1141.0,208.67,208.71,208.56,208.71,1141.0
2024-10-10 12:00:00,208.7,208.7,208.55,208.55,233.0,208.7,208.7,208.55,208.55,233.0
2024-10-10 12:05:00,208.72,208.85,208.59,208.85,1483.0,208.72,208.85,208.59,208.85,1483.0
2024-10-10 12:10:00,208.88,208.99,208.86,208.95,1125.0,208.88,208.99,208.86,208.95,1125.0
2024-10-10 12:15:00,209.25,209.68,209.18,209.68,3619.0,209.25,209.68,209.18,209.68,3619.0
2024-10-10 12:20:00,209.76,209.76,209.51,209.53,2665.0,209.76,209.76,209.51,209.53,2665.0
2024-10-10 12:25:00,209.5,209.61,209.36,209.36,3315.0,209.5,209.61,209.36,209.36,3315.0
2024-10-10 12:30:00,209.28,209.4,209.23,209.31,1241.0,209.28,209.4,209.23,209.31,1241.0
2024-10-10 12:35:00,209.26,209.42,209.25,209.42,1626.0,209.26,209.42,209.25,209.42,1626.0
2024-10-10 12:40:00,209.47,209.54,209.18,209.25,2483.0,209.47,209.54,209.18,209.25,2483.0
2024-10-10 12:45:00,209.31,209.31,209.09,209.27,1457.0,209.31,209.31,209.09,209.27,1457.0
2024-10-10 12:50:00,209.18,209.18,209.07,209.07,1159.0,209.18,209.18,209.07,209.07,1159.0
2024-10-10 12:55:00,209.09,209.19,209.01,209.09,2376.0,209.09,209.19,209.01,209.09,2376.0
2024-10-10 13:00:00,209.06,209.23,209.04,209.05,1272.0,209.06,209.23,209.04,209.05,1272.0
2024-10-10 13:05:00,209.15,209.15,208.55,208.71,3748.0,209.15,209.15,208.55,208.71,3748.0
2024-10-10 13:10:00,208.9,208.94,208.56,208.66,1500.0,208.9,208.94,208.56,208.66,1500.0
2024-10-10 13:15:00,208.8,209.03,208.66,208.73,2716.0,208.8,209.03,208.66,208.73,2716.0
2024-10-10 13:20:00,208.94,209.07,208.94,209.07,690.0,208.94,209.07,208.94,209.07,690.0
2024-10-10 13:25:00,209.07,209.14,208.88,208.88,2706.0,209.07,209.14,208.88,208.88,2706.0
2024-10-10 13:30:00,208.91,209.0,208.91,208.97,827.0,208.91,209.0,208.91,208.97,827.0
2024-10-10 13:35:00,208.89,208.98,208.55,208.55,1749.0,208.89,208.98,208.55,208.55,1749.0
2024-10-10 13:40:00,208.77,208.82,208.61,208.77,1071.0,208.77,208.82,208.61,208.77,1071.0
2024-10-10 13:45:00,208.77,208.77,208.59,208.66,1959.0,208.77,208.77,208.59,208.66,1959.0
2024-10-10 13:50:00,208.59,208.59,208.5,208.5,300.0,208.59,208.59,208.5,208.5,300.0
2024-10-10 13:55:00,208.66,208.77,208.66,208.77,1032.0,208.66,208.77,208.66,208.77,1032.0
2024-10-10 14:00:00,208.96,209.0,208.74,208.99,4001.0,208.96,209.0,208.74,208.99,4001.0
2024-10-10 14:05:00,208.94,209.03,208.94,209.03,329.0,208.94,209.03,208.94,209.03,329.0
2024-10-10 14:10:00,208.93,209.04,208.93,209.04,852.0,208.93,209.04,208.93,209.04,852.0
2024-10-10 14:15:00,208.97,209.2,208.96,209.19,3044.0,208.97,209.2,208.96,209.19,3044.0
2024-10-10 14:20:00,209.21,209.25,209.14,209.19,1909.0,209.21,209.25,209.14,209.19,1909.0
2024-10-10 14:25:00,209.2,209.25,209.12,209.23,2310.0,209.2,209.25,209.12,209.23,2310.0
2024-10-10 14:30:00,209.11,209.76,209.1,209.66,6862.0,209.11,209.76,209.1,209.66,6862.0
2024-10-10 14:35:00,209.66,209.76,209.47,209.67,5133.0,209.66,209.76,209.47,209.67,5133.0
2024-10-10 14:40:00,209.51,209.75,209.48,209.71,8408.0,209.51,209.75,209.48,209.71,8408.0
2024-10-10 14:45:00,209.76,209.83,209.63,209.73,1840.0,209.76,209.83,209.63,209.73,1840.0
2024-10-10 14:50:00,209.73,209.82,209.57,209.82,7443.0,209.73,209.82,209.57,209.82,7443.0
2024-10-10 14:55:00,209.73,209.87,209.73,209.86,3174.0,209.73,209.87,209.73,209.86,3174.0
2024-10-10 15:00:00,209.73,209.76,209.57,209.71,12285.0,209.73,209.76,209.57,209.71,12285.0
2024-10-10 15:05:00,209.67,210.08,209.57,209.85,10128.0,209.67,210.08,209.57,209.85,10128.0
2024-10-10 15:10:00,209.89,210.18,209.83,210.07,6425.0,209.89,210.18,209.83,210.07,6425.0
2024-10-10 15:15:00,210.15,210.37,210.14,210.23,3405.0,210.15,210.37,210.14,210.23,3405.0
2024-10-10 15:20:00,210.21,210.58,210.2,210.36,7982.0,210.21,210.58,210.2,210.36,7982.0
2024-10-10 15:25:00,210.36,210.37,210.13,210.33,16416.0,210.36,210.37,210.13,210.33,16416.0
2024-10-10 15:30:00,210.33,210.55,210.33,210.5,9407.0,210.33,210.55,210.33,210.5,9407.0
2024-10-10 15:35:00,210.49,210.63,210.08,210.09,12070.0,210.49,210.63,210.08,210.09,12070.0
2024-10-10 15:40:00,210.08,210.41,210.06,210.35,11274.0,210.08,210.41,210.06,210.35,11274.0
2024-10-10 15:45:00,210.32,210.32,210.0,210.04,17608.0,210.32,210.32,210.0,210.04,17608.0
2024-10-10 15:50:00,210.04,210.18,209.93,210.09,23705.0,210.04,210.18,209.93,210.09,23705.0
2024-10-10 15:55:00,210.09,210.22,209.75,210.12,56451.0,210.09,210.22,209.75,210.12,56451.0
2024-10-11 09:30:00,211.05,211.89,211.05,211.82,10512.0,211.05,211.89,211.05,211.82,10512.0
2024-10-11 09:35:00,211.44,211.88,211.44,211.67,1000.0,211.44,211.88,211.44,211.67,1000.0
2024-10-11 09:40:00,211.68,211.87,211.5,211.57,2225.0,211.68,211.87,211.5,211.57,2225.0
2024-10-11 09:45:00,211.57,211.74,211.21,211.51,6114.0,211.57,211.74,211.21,211.51,6114.0
2024-10-11 09:50:00,211.44,211.44,211.12,211.17,2777.0,211.44,211.44,211.12,211.17,2777.0
2024-10-11 09:55:00,211.13,211.34,210.63,210.84,4624.0,211.13,211.34,210.63,210.84,4624.0
2024-10-11 10:00:00,210.43,210.81,210.43,210.55,410.0,210.43,210.81,210.43,210.55,410.0
2024-10-11 10:05:00,210.84,210.94,210.71,210.89,949.0,210.84,210.94,210.71,210.89,949.0
2024-10-11 10:10:00,210.9,211.17,210.65,210.78,3462.0,210.9,211.17,210.65,210.78,3462.0
2024-10-11 10:15:00,210.94,211.05,210.72,211.05,1736.0,210.94,211.05,210.72,211.05,1736.0
2024-10-11 10:20:00,211.06,211.09,210.88,211.02,3262.0,211.06,211.09,210.88,211.02,3262.0
2024-10-11 10:25:00,210.96,211.79,210.96,211.56,10080.0,210.96,211.79,210.96,211.56,10080.0
2024-10-11 10:30:00,211.61,211.68,211.43,211.68,1719.0,211.61,211.68,211.43,211.68,1719.0
2024-10-11 10:35:00,211.73,211.73,211.4,211.54,1320.0,211.73,211.73,211.4,211.54,1320.0
2024-10-11 10:40:00,211.52,211.86,211.37,211.86,1235.0,211.52,211.86,211.37,211.86,1235.0
2024-10-11 10:45:00,211.88,212.31,211.88,212.28,5317.0,211.88,212.31,211.88,212.28,5317.0
2024-10-11 10:50:00,212.33,212.35,212.11,212.28,3245.0,212.33,212.35,212.11,212.28,3245.0
2024-10-11 10:55:00,212.35,212.87,212.05,212.58,7670.0,212.35,212.87,212.05,212.58,7670.0
2024-10-11 11:00:00,212.66,212.72,212.62,212.69,1000.0,212.66,212.72,212.62,212.69,1000.0
2024-10-11 11:05:00,212.68,212.69,212.39,212.63,2300.0,212.68,212.69,212.39,212.63,2300.0
2024-10-11 11:10:00,212.66,212.66,212.15,212.29,2942.0,212.66,212.66,212.15,212.29,2942.0
2024-10-11 11:15:00,212.19,212.3,212.06,212.11,3426.0,212.19,212.3,212.06,212.11,3426.0
2024-10-11 11:20:00,212.24,212.27,211.81,211.95,4289.0,212.24,212.27,211.81,211.95,4289.0
2024-10-11 11:25:00,211.8,211.86,211.59,211.59,2100.0,211.8,211.86,211.59,211.59,2100.0
2024-10-11 11:30:00,211.8,212.04,211.71,212.04,1415.0,211.8,212.04,211.71,212.04,1415.0
2024-10-11 11:35:00,212.22,212.36,212.19,212.36,405.0,212.22,212.36,212.19,212.36,405.0
2024-10-11 11:40:00,212.26,212.36,212.04,212.05,2910.0,212.26,212.36,212.04,212.05,2910.0
2024-10-11 11:45:00,212.17,212.26,212.08,212.09,700.0,212.17,212.26,212.08,212.09,700.0
2024-10-11 11:50:00,212.21,212.43,212.21,212.33,1577.0,212.21,212.43,212.21,212.33,1577.0
2024-10-11 11:55:00,212.33,212.33,211.82,211.82,3839.0,212.33,212.33,211.82,211.82,3839.0
2024-10-11 12:00:00,211.93,211.94,211.71,211.71,2761.0,211.93,211.94,211.71,211.71,2761.0
2024-10-11 12:05:00,211.72,211.72,211.41,211.43,2951.0,211.72,211.72,211.41,211.43,2951.0
2024-10-11 12:10:00,211.45,211.52,210.94,210.95,1328.0,211.45,211.52,210.94,210.95,1328.0
2024-10-11 12:15:00,210.96,210.96,210.93,210.94,786.0,210.96,210.96,210.93,210.94,786.0
2024-10-11 12:20:00,210.87,210.87,210.77,210.78,824.0,210.87,210.87,210.77,210.78,824.0
2024-10-11 12:25:00,210.76,210.87,210.44,210.79,6003.0,210.76,210.87,210.44,210.79,6003.0
2024-10-11 12:30:00,210.73,210.75,210.71,210.71,1195.0,210.73,210.75,210.71,210.71,1195.0
2024-10-11 12:35:00,210.71,210.9,210.71,210.85,7091.0,210.71,210.9,210.71,210.85,7091.0
2024-10-11 12:40:00,210.82,210.89,210.82,210.89,700.0,210.82,210.89,210.82,210.89,700.0
2024-10-11 12:45:00,210.8,210.85,210.73,210.78,6141.0,210.8,210.85,210.73,210.78,6141.0
2024-10-11 12:50:00,210.86,210.86,210.47,210.6,1980.0,210.86,210.86,210.47,210.6,1980.0
2024-10-11 12:55:00,210.36,210.63,210.35,210.63,821.0,210.36,210.63,210.35,210.63,821.0
2024-10-11 13:00:00,210.56,210.89,210.49,210.83,4425.0,210.56,210.89,210.49,210.83,4425.0
2024-10-11 13:05:00,210.78,210.78,210.6,210.71,1179.0,210.78,210.78,210.6,210.71,1179.0
2024-10-11 13:10:00,210.66,210.73,210.66,210.68,1200.0,210.66,210.73,210.66,210.68,1200.0
2024-10-11 13:15:00,210.69,210.72,210.61,210.66,1500.0,210.69,210.72,210.61,210.66,1500.0
2024-10-11 13:20:00,210.7,210.82,210.68,210.68,820.0,210.7,210.82,210.68,210.68,820.0
2024-10-11 13:25:00,210.81,210.93,210.81,210.92,1562.0,210.81,210.93,210.81,210.92,1562.0
2024-10-11 13:30:00,210.93,211.01,210.8,210.96,1472.0,210.93,211.01,210.8,210.96,1472.0
2024-10-11 13:35:00,210.83,211.01,210.82,211.0,5835.0,210.83,211.01,210.82,211.0,5835.0
2024-10-11 13:40:00,211.0,211.0,210.92,210.99,674.0,211.0,211.0,210.92,210.99,674.0
2024-10-11 13:45:00,210.98,211.22,210.93,211.15,1779.0,210.98,211.22,210.93,211.15,1779.0
2024-10-11 13:50:00,211.26,211.27,211.08,211.08,839.0,211.26,211.27,211.08,211.08,839.0
2024-10-11 13:55:00,211.23,211.33,211.22,211.33,600.0,211.23,211.33,211.22,211.33,600.0
2024-10-11 14:00:00,211.49,211.49,211.24,211.24,2724.0,211.49,211.49,211.24,211.24,2724.0
2024-10-11 14:05:00,211.27,211.34,211.17,211.17,2800.0,211.27,211.34,211.17,211.17,2800.0
2024-10-11 14:10:00,211.33,211.33,210.88,210.88,2867.0,211.33,211.33,210.88,210.88,2867.0
2024-10-11 14:15:00,210.83,210.89,210.77,210.89,984.0,210.83,210.89,210.77,210.89,984.0
2024-10-11 14:20:00,210.9,211.01,210.9,211.01,950.0,210.9,211.01,210.9,211.01,950.0
2024-10-11 14:25:00,210.91,211.15,210.9,211.15,3100.0,210.91,211.15,210.9,211.15,3100.0
2024-10-11 14:30:00,211.16,211.32,211.1,211.24,2100.0,211.16,211.32,211.1,211.24,2100.0
2024-10-11 14:35:00,211.03,211.25,211.01,211.17,2904.0,211.03,211.25,211.01,211.17,2904.0
2024-10-11 14:40:00,211.33,211.35,211.26,211.26,650.0,211.33,211.35,211.26,211.26,650.0
2024-10-11 14:45:00,211.26,211.26,211.17,211.17,2957.0,211.26,211.26,211.17,211.17,2957.0
2024-10-11 14:50:00,211.15,211.15,210.92,210.92,6067.0,211.15,211.15,210.92,210.92,6067.0
2024-10-11 14:55:00,211.04,211.09,210.94,211.07,2087.0,211.04,211.09,210.94,211.07,2087.0
2024-10-11 15:00:00,211.01,211.08,210.84,211.0,2896.0,211.01,211.08,210.84,211.0,2896.0
2024-10-11 15:05:00,211.07,211.07,210.74,211.04,4042.0,211.07,211.07,210.74,211.04,4042.0
2024-10-11 15:10:00,211.07,211.11,210.99,211.0,1712.0,211.07,211.11,210.99,211.0,1712.0
2024-10-11 15:15:00,211.07,211.15,210.99,211.15,1577.0,211.07,211.15,210.99,211.15,1577.0
2024-10-11 15:20:00,211.16,211.18,210.93,211.14,3998.0,211.16,211.18,210.93,211.14,3998.0
2024-10-11 15:25:00,211.09,211.1,210.79,210.91,4300.0,211.09,211.1,210.79,210.91,4300.0
2024-10-11 15:30:00,210.84,211.01,210.78,210.95,3267.0,210.84,211.01,210.78,210.95,3267.0
2024-10-11 15:35:00,210.82,210.9,210.7,210.89,7801.0,210.82,210.9,210.7,210.89,7801.0
2024-10-11 15:40:00,210.89,210.89,210.76,210.79,2252.0,210.89,210.89,210.76,210.79,2252.0
2024-10-11 15:45:00,210.81,210.82,210.62,210.81,9023.0,210.81,210.82,210.62,210.81,9023.0
2024-10-11 15:50:00,210.62,211.05,210.27,210.83,29351.0,210.62,211.05,210.27,210.83,29351.0
2024-10-11 15:55:00,210.83,211.36,210.74,211.31,59870.0,210.83,211.36,210.74,211.31,59870.0
2024-10-14 09:30:00,211.85,211.85,211.0,211.14,4957.0,211.85,211.85,211.0,211.14,4957.0
2024-10-14 09:35:00,211.74,211.83,211.25,211.83,2419.0,211.74,211.83,211.25,211.83,2419.0
2024-10-14 09:40:00,211.64,212.38,211.4,212.38,2668.0,211.64,212.38,211.4,212.38,2668.0
2024-10-14 09:45:00,212.17,212.34,211.93,212.29,3388.0,212.17,212.34,211.93,212.29,3388.0
2024-10-14 09:50:00,212.29,212.52,212.0,212.14,10977.0,212.29,212.52,212.0,212.14,10977.0
2024-10-14 09:55:00,212.1,212.34,212.06,212.06,5106.0,212.1,212.34,212.06,212.06,5106.0
2024-10-14 10:00:00,212.16,212.37,211.98,212.02,6661.0,212.16,212.37,211.98,212.02,6661.0
2024-10-14 10:05:00,212.0,212.05,211.81,211.96,3483.0,212.0,212.05,211.81,211.96,3483.0
2024-10-14 10:10:00,211.94,212.02,211.8,212.02,11445.0,211.94,212.02,211.8,212.02,11445.0
2024-10-14 10:15:00,212.02,212.02,211.63,211.91,10438.0,212.02,212.02,211.63,211.91,10438.0
2024-10-14 10:20:00,211.72,212.25,211.71,212.24,1703.0,211.72,212.25,211.71,212.24,1703.0
2024-10-14 10:25:00,212.21,212.51,212.21,212.3,4948.0,212.21,212.51,212.21,212.3,4948.0
2024-10-14 10:30:00,212.29,212.41,212.14,212.21,3964.0,212.29,212.41,212.14,212.21,3964.0
2024-10-14 10:35:00,212.17,212.23,211.98,212.06,2889.0,212.17,212.23,211.98,212.06,2889.0
2024-10-14 10:40:00,212.0,212.11,211.73,211.87,39315.0,212.0,212.11,211.73,211.87,39315.0
2024-10-14 10:45:00,211.84,211.94,210.85,210.85,5138.0,211.84,211.94,210.85,210.85,5138.0
2024-10-14 10:50:00,210.84,211.17,210.63,210.63,5265.0,210.84,211.17,210.63,210.63,5265.0
2024-10-14 10:55:00,210.69,210.8,210.33,210.56,3093.0,210.69,210.8,210.33,210.56,3093.0
2024-10-14 11:00:00,210.42,210.42,210.3,210.32,1958.0,210.42,210.42,210.3,210.32,1958.0
2024-10-14 11:05:00,210.37,210.66,210.32,210.62,2363.0,210.37,210.66,210.32,210.62,2363.0
2024-10-14 11:10:00,210.62,211.04,210.58,211.04,3559.0,210.62,211.04,210.58,211.04,3559.0
2024-10-14 11:15:00,211.25,211.25,211.02,211.09,326.0,211.25,211.25,211.02,211.09,326.0
2024-10-14 11:20:00,211.07,211.11,210.98,210.98,2271.0,211.07,211.11,210.98,210.98,2271.0
2024-10-14 11:25:00,210.84,210.87,210.74,210.74,600.0,210.84,210.87,210.74,210.74,600.0
2024-10-14 11:30:00,210.86,210.9,210.78,210.9,400.0,210.86,210.9,210.78,210.9,400.0
2024-10-14 11:35:00,211.01,211.13,211.01,211.12,2609.0,211.01,211.13,211.01,211.12,2609.0
2024-10-14 11:40:00,211.02,211.5,211.02,211.16,9200.0,211.02,211.5,211.02,211.16,9200.0
2024-10-14 11:45:00,211.06,211.06,210.97,210.97,251.0,211.06,211.06,210.97,210.97,251.0
2024-10-14 11:50:00,210.88,210.88,210.68,210.68,800.0,210.88,210.88,210.68,210.68,800.0
2024-10-14 11:55:00,210.55,210.97,210.54,210.96,5054.0,210.55,210.97,210.54,210.96,5054.0
2024-10-14 12:00:00,210.96,210.96,210.87,210.87,1300.0,210.96,210.96,210.87,210.87,1300.0
2024-10-14 12:05:00,210.94,210.94,210.84,210.94,685.0,210.94,210.94,210.84,210.94,685.0
2024-10-14 12:10:00,210.79,210.81,210.65,210.65,1814.0,210.79,210.81,210.65,210.65,1814.0
2024-10-14 12:15:00,210.63,210.71,210.49,210.56,2597.0,210.63,210.71,210.49,210.56,2597.0
2024-10-14 12:20:00,210.5,210.57,210.5,210.53,1900.0,210.5,210.57,210.5,210.53,1900.0
2024-10-14 12:25:00,210.52,210.52,210.27,210.27,596.0,210.52,210.52,210.27,210.27,596.0
2024-10-14 12:30:00,210.37,210.37,210.24,210.37,814.0,210.37,210.37,210.24,210.37,814.0
2024-10-14 12:35:00,210.37,210.46,210.34,210.42,704.0,210.37,210.46,210.34,210.42,704.0
2024-10-14 12:40:00,210.38,210.38,210.26,210.27,1094.0,210.38,210.38,210.26,210.27,1094.0
2024-10-14 12:45:00,210.23,210.32,210.16,210.23,1356.0,210.23,210.32,210.16,210.23,1356.0
2024-10-14 12:50:00,210.24,210.32,210.16,210.26,4247.0,210.24,210.32,210.16,210.26,4247.0
2024-10-14 12:55:00,210.27,210.47,210.19,210.19,5167.0,210.27,210.47,210.19,210.19,5167.0
2024-10-14 13:00:00,210.2,210.24,210.17,210.24,550.0,210.2,210.24,210.17,210.24,550.0
2024-10-14 13:05:00,210.2,210.32,209.81,209.93,2803.0,210.2,210.32,209.81,209.93,2803.0
2024-10-14 13:10:00,209.8,209.8,209.64,209.68,651.0,209.8,209.8,209.64,209.68,651.0
2024-10-14 13:15:00,209.7,209.74,209.7,209.71,550.0,209.7,209.74,209.7,209.71,550.0
2024-10-14 13:20:00,209.76,209.82,209.67,209.77,691.0,209.76,209.82,209.67,209.77,691.0
2024-10-14 13:25:00,209.72,210.09,209.72,209.99,2684.0,209.72,210.09,209.72,209.99,2684.0
2024-10-14 13:30:00,210.12,210.14,210.04,210.14,523.0,210.12,210.14,210.04,210.14,523.0
2024-10-14 13:35:00,210.11,210.22,210.06,210.22,1459.0,210.11,210.22,210.06,210.22,1459.0
2024-10-14 13:40:00,210.15,210.31,210.15,210.28,1008.0,210.15,210.31,210.15,210.28,1008.0
2024-10-14 13:45:00,210.2,210.31,210.2,210.31,400.0,210.2,210.31,210.2,210.31,400.0
2024-10-14 13:50:00,210.25,210.25,210.14,210.14,1824.0,210.25,210.25,210.14,210.14,1824.0
2024-10-14 13:55:00,210.15,210.18,210.08,210.11,700.0,210.15,210.18,210.08,210.11,700.0
2024-10-14 14:00:00,210.05,210.2,210.05,210.2,419.0,210.05,210.2,210.05,210.2,419.0
2024-10-14 14:05:00,210.29,210.48,210.29,210.48,2229.0,210.29,210.48,210.29,210.48,2229.0
2024-10-14 14:10:00,210.6,210.61,210.54,210.59,2203.0,210.6,210.61,210.54,210.59,2203.0
2024-10-14 14:15:00,210.59,210.65,210.44,210.5,3813.0,210.59,210.65,210.44,210.5,3813.0
2024-10-14 14:20:00,210.46,210.49,210.26,210.31,1400.0,210.46,210.49,210.26,210.31,1400.0
2024-10-14 14:25:00,210.33,210.35,210.25,210.3,812.0,210.33,210.35,210.25,210.3,812.0
2024-10-14 14:30:00,210.29,210.42,210.22,210.36,6001.0,210.29,210.42,210.22,210.36,6001.0
2024-10-14 14:35:00,210.38,210.39,210.32,210.32,1011.0,210.38,210.39,210.32,210.32,1011.0
2024-10-14 14:40:00,210.32,210.4,210.24,210.24,776.0,210.32,210.4,210.24,210.24,776.0
2024-10-14 14:45:00,210.34,210.34,210.17,210.29,1294.0,210.34,210.34,210.17,210.29,1294.0
2024-10-14 14:50:00,210.18,210.18,209.94,209.94,4262.0,210.18,210.18,209.94,209.94,4262.0
2024-10-14 14:55:00,209.79,209.88,209.62,209.62,1749.0,209.79,209.88,209.62,209.62,1749.0
2024-10-14 15:00:00,209.61,209.74,209.4,209.53,9946.0,209.61,209.74,209.4,209.53,9946.0
2024-10-14 15:05:00,209.51,209.65,209.44,209.51,2606.0,209.51,209.65,209.44,209.51,2606.0
2024-10-14 15:10:00,209.56,209.62,209.49,209.57,4311.0,209.56,209.62,209.49,209.57,4311.0
2024-10-14 15:15:00,209.64,209.84,209.62,209.84,14944.0,209.64,209.84,209.62,209.84,14944.0
2024-10-14 15:20:00,209.85,210.06,209.84,209.97,3705.0,209.85,210.06,209.84,209.97,3705.0
2024-10-14 15:25:00,209.84,209.96,209.78,209.78,1511.0,209.84,209.96,209.78,209.78,1511.0
2024-10-14 15:30:00,209.84,210.23,209.81,210.2,3444.0,209.84,210.23,209.81,210.2,3444.0
2024-10-14 15:35:00,210.15,210.17,210.01,210.13,2459.0,210.15,210.17,210.01,210.13,2459.0
2024-10-14 15:40:00,210.06,210.41,210.06,210.37,3123.0,210.06,210.41,210.06,210.37,3123.0
2024-10-14 15:45:00,210.32,210.73,210.32,210.73,3631.0,210.32,210.73,210.32,210.73,3631.0
2024-10-14 15:50:00,210.67,210.67,210.17,210.26,8678.0,210.67,210.67,210.17,210.26,8678.0
2024-10-14 15:55:00,210.31,210.54,210.2,210.3,23512.0,210.31,210.54,210.2,210.3,23512.0
2024-10-15 09:30:00,210.04,210.5,210.0,210.24,4967.0,210.04,210.5,210.0,210.24,4967.0
2024-10-15 09:35:00,210.21,210.21,210.09,210.09,400.0,210.21,210.21,210.09,210.09,400.0
2024-10-15 09:40:00,210.44,210.44,209.0,209.59,8418.0,210.44,210.44,209.0,209.59,8418.0
2024-10-15 09:45:00,209.92,209.92,209.39,209.6,3059.0,209.92,209.92,209.39,209.6,3059.0
2024-10-15 09:50:00,209.59,210.42,209.43,210.14,29473.0,209.59,210.42,209.43,210.14,29473.0
2024-10-15 09:55:00,210.14,210.33,210.08,210.2,1526.0,210.14,210.33,210.08,210.2,1526.0
2024-10-15 10:00:00,210.34,211.22,210.34,211.06,7439.0,210.34,211.22,210.34,211.06,7439.0
2024-10-15 10:05:00,210.99,211.11,210.7,210.71,2501.0,210.99,211.11,210.7,210.71,2501.0
2024-10-15 10:10:00,210.73,210.8,210.58,210.58,1660.0,210.73,210.8,210.58,210.58,1660.0
2024-10-15 10:15:00,210.41,210.58,210.4,210.58,994.0,210.41,210.58,210.4,210.58,994.0
2024-10-15 10:20:00,210.27,210.43,210.24,210.36,1157.0,210.27,210.43,210.24,210.36,1157.0
2024-10-15 10:25:00,210.03,210.19,209.8,209.88,1429.0,210.03,210.19,209.8,209.88,1429.0
2024-10-15 10:30:00,209.8,210.01,209.73,209.74,2300.0,209.8,210.01,209.73,209.74,2300.0
2024-10-15 10:35:00,209.9,209.9,209.76,209.8,1622.0,209.9,209.9,209.76,209.8,1622.0
2024-10-15 10:40:00,209.74,209.92,209.74,209.82,1400.0,209.74,209.92,209.74,209.82,1400.0
2024-10-15 10:45:00,209.89,210.18,209.85,210.18,1038.0,209.89,210.18,209.85,210.18,1038.0
2024-10-15 10:50:00,210.12,210.53,210.11,210.52,1057.0,210.12,210.53,210.11,210.52,1057.0
2024-10-15 10:55:00,210.32,210.35,210.32,210.35,200.0,210.32,210.35,210.32,210.35,200.0
2024-10-15 11:00:00,210.17,210.49,210.17,210.41,938.0,210.17,210.49,210.17,210.41,938.0
2024-10-15 11:05:00,210.69,210.69,210.37,210.64,913.0,210.69,210.69,210.37,210.64,913.0
2024-10-15 11:10:00,210.43,210.58,210.42,210.56,300.0,210.43,210.58,210.42,210.56,300.0
2024-10-15 11:15:00,210.74,210.83,210.66,210.81,2600.0,210.74,210.83,210.66,210.81,2600.0
2024-10-15 11:20:00,210.8,210.9,210.69,210.69,400.0,210.8,210.9,210.69,210.69,400.0
2024-10-15 11:25:00,210.77,210.95,210.75,210.9,1400.0,210.77,210.95,210.75,210.9,1400.0
2024-10-15 11:30:00,210.85,211.0,210.85,211.0,1191.0,210.85,211.0,210.85,211.0,1191.0
2024-10-15 11:35:00,210.86,211.0,210.86,210.87,780.0,210.86,211.0,210.86,210.87,780.0
2024-10-15 11:40:00,210.88,211.09,210.87,211.06,2140.0,210.88,211.09,210.87,211.06,2140.0
2024-10-15 11:45:00,211.0,211.01,210.64,210.78,1200.0,211.0,211.01,210.64,210.78,1200.0
2024-10-15 11:50:00,210.54,210.54,210.3,210.3,500.0,210.54,210.54,210.3,210.3,500.0
2024-10-15 11:55:00,210.32,210.54,210.3,210.54,1631.0,210.32,210.54,210.3,210.54,1631.0
2024-10-15 12:00:00,210.5,210.5,210.49,210.5,100.0,210.5,210.5,210.49,210.5,100.0
2024-10-15 12:05:00,210.48,210.55,210.45,210.48,1103.0,210.48,210.55,210.45,210.48,1103.0
2024-10-15 12:10:00,210.6,210.74,210.45,210.69,2723.0,210.6,210.74,210.45,210.69,2723.0
2024-10-15 12:15:00,210.67,211.0,210.55,210.93,5605.0,210.67,211.0,210.55,210.93,5605.0
2024-10-15 12:20:00,211.0,211.22,211.0,211.07,3622.0,211.0,211.22,211.0,211.07,3622.0
2024-10-15 12:25:00,211.1,211.16,211.07,211.13,893.0,211.1,211.16,211.07,211.13,893.0
2024-10-15 12:30:00,211.09,211.09,211.0,211.04,600.0,211.09,211.09,211.0,211.04,600.0
2024-10-15 12:35:00,211.05,211.05,210.96,210.96,400.0,211.05,211.05,210.96,210.96,400.0
2024-10-15 12:40:00,210.96,211.0,210.66,210.66,2177.0,210.96,211.0,210.66,210.66,2177.0
2024-10-15 12:45:00,210.44,210.44,209.89,209.89,9295.0,210.44,210.44,209.89,209.89,9295.0
2024-10-15 12:50:00,209.82,209.87,209.72,209.85,856.0,209.82,209.87,209.72,209.85,856.0
2024-10-15 12:55:00,209.73,209.9,209.72,209.9,4369.0,209.73,209.9,209.72,209.9,4369.0
2024-10-15 13:00:00,209.94,210.06,209.93,210.05,3992.0,209.94,210.06,209.93,210.05,3992.0
2024-10-15 13:05:00,209.93,210.19,209.92,210.05,1369.0,209.93,210.19,209.92,210.05,1369.0
2024-10-15 13:10:00,209.91,210.11,209.84,210.06,1618.0,209.91,210.11,209.84,210.06,1618.0
2024-10-15 13:15:00,209.92,209.99,209.91,209.91,300.0,209.92,209.99,209.91,209.91,300.0
2024-10-15 13:20:00,209.93,209.95,209.92,209.95,200.0,209.93,209.95,209.92,209.95,200.0
2024-10-15 13:25:00,209.9,209.9,209.87,209.87,500.0,209.9,209.9,209.87,209.87,500.0
2024-10-15 13:30:00,209.87,209.87,209.87,209.87,0.0,209.87,209.87,209.87,209.87,0.0
2024-10-15 13:35:00,209.87,210.12,209.77,210.12,1782.0,209.87,210.12,209.77,210.12,1782.0
2024-10-15 13:40:00,210.15,210.45,210.14,210.45,1321.0,210.15,210.45,210.14,210.45,1321.0
2024-10-15 13:45:00,210.3,210.5,210.3,210.5,1398.0,210.3,210.5,210.3,210.5,1398.0
2024-10-15 13:50:00,210.34,210.36,210.25,210.36,1710.0,210.34,210.36,210.25,210.36,1710.0
2024-10-15 13:55:00,210.24,210.31,210.03,210.03,1436.0,210.24,210.31,210.03,210.03,1436.0
2024-10-15 14:00:00,210.03,210.03,209.88,210.0,456.0,210.03,210.03,209.88,210.0,456.0
2024-10-15 14:05:00,209.98,210.07,209.97,209.98,800.0,209.98,210.07,209.97,209.98,800.0
2024-10-15 14:10:00,210.07,210.17,210.07,210.17,944.0,210.07,210.17,210.07,210.17,944.0
2024-10-15 14:15:00,210.13,210.2,210.12,210.12,444.0,210.13,210.2,210.12,210.12,444.0
2024-10-15 14:20:00,210.16,210.21,210.06,210.09,1766.0,210.16,210.21,210.06,210.09,1766.0
2024-10-15 14:25:00,210.05,210.09,209.9,209.97,1870.0,210.05,210.09,209.9,209.97,1870.0
2024-10-15 14:30:00,209.96,209.96,209.82,209.83,957.0,209.96,209.96,209.82,209.83,957.0
2024-10-15 14:35:00,209.77,209.94,209.77,209.94,610.0,209.77,209.94,209.77,209.94,610.0
2024-10-15 14:40:00,209.88,210.04,209.88,209.91,2375.0,209.88,210.04,209.88,209.91,2375.0
2024-10-15 14:45:00,210.0,210.05,209.77,209.77,1769.0,210.0,210.05,209.77,209.77,1769.0
2024-10-15 14:50:00,209.83,209.83,209.76,209.76,1020.0,209.83,209.83,209.76,209.76,1020.0
2024-10-15 14:55:00,209.73,209.91,209.71,209.8,1600.0,209.73,209.91,209.71,209.8,1600.0
2024-10-15 15:00:00,209.79,209.81,209.62,209.66,2590.0,209.79,209.81,209.62,209.66,2590.0
2024-10-15 15:05:00,209.57,209.61,209.43,209.57,2544.0,209.57,209.61,209.43,209.57,2544.0
2024-10-15 15:10:00,209.61,209.61,209.43,209.51,1000.0,209.61,209.61,209.43,209.51,1000.0
2024-10-15 15:15:00,209.52,209.61,209.48,209.61,2528.0,209.52,209.61,209.48,209.61,2528.0
2024-10-15 15:20:00,209.66,209.95,209.65,209.81,3213.0,209.66,209.95,209.65,209.81,3213.0
2024-10-15 15:25:00,209.9,209.97,209.78,209.78,1559.0,209.9,209.97,209.78,209.78,1559.0
2024-10-15 15:30:00,209.83,209.83,209.56,209.75,4952.0,209.83,209.83,209.56,209.75,4952.0
2024-10-15 15:35:00,209.64,209.64,209.38,209.47,3221.0,209.64,209.64,209.38,209.47,3221.0
2024-10-15 15:40:00,209.55,209.71,209.54,209.64,3344.0,209.55,209.71,209.54,209.64,3344.0
2024-10-15 15:45:00,209.56,210.06,209.48,209.98,7684.0,209.56,210.06,209.48,209.98,7684.0
2024-10-15 15:50:00,210.01,210.47,209.95,210.47,14522.0,210.01,210.47,209.95,210.47,14522.0
2024-10-15 15:55:00,210.47,210.56,209.91,209.98,40642.0,210.47,210.56,209.91,209.98,40642.0
2024-10-16 09:30:00,211.3,213.78,211.3,213.78,22037.0,211.3,213.78,211.3,213.78,22037.0
2024-10-16 09:35:00,213.77,214.0,212.74,213.88,7652.0,213.77,214.0,212.74,213.88,7652.0
2024-10-16 09:40:00,213.25,214.37,213.02,214.11,7293.0,213.25,214.37,213.02,214.11,7293.0
2024-10-16 09:45:00,214.21,216.03,214.0,215.6,14489.0,214.21,216.03,214.0,215.6,14489.0
2024-10-16 09:50:00,215.75,215.75,214.99,215.02,10893.0,215.75,215.75,214.99,215.02,10893.0
2024-10-16 09:55:00,215.14,216.39,215.14,216.3,6882.0,215.14,216.39,215.14,216.3,6882.0
2024-10-16 10:00:00,216.39,217.73,216.09,217.68,33609.0,216.39,217.73,216.09,217.68,33609.0
2024-10-16 10:05:00,217.82,218.21,217.49,217.86,4454.0,217.82,218.21,217.49,217.86,4454.0
2024-10-16 10:10:00,217.59,217.59,216.61,216.61,3939.0,217.59,217.59,216.61,216.61,3939.0
2024-10-16 10:15:00,216.59,217.28,216.59,216.96,5800.0,216.59,217.28,216.59,216.96,5800.0
2024-10-16 10:20:00,216.97,217.17,216.81,216.83,8128.0,216.97,217.17,216.81,216.83,8128.0
2024-10-16 10:25:00,216.83,217.24,216.68,216.88,7884.0,216.83,217.24,216.68,216.88,7884.0
2024-10-16 10:30:00,216.66,216.89,216.38,216.75,3035.0,216.66,216.89,216.38,216.75,3035.0
2024-10-16 10:35:00,216.61,216.83,216.4,216.79,20816.0,216.61,216.83,216.4,216.79,20816.0
2024-10-16 10:40:00,216.68,217.04,216.55,217.0,12298.0,216.68,217.04,216.55,217.0,12298.0
2024-10-16 10:45:00,217.14,217.2,216.87,216.99,8908.0,217.14,217.2,216.87,216.99,8908.0
2024-10-16 10:50:00,216.84,217.21,216.84,217.17,2624.0,216.84,217.21,216.84,217.17,2624.0
2024-10-16 10:55:00,216.95,217.02,216.68,216.7,2400.0,216.95,217.02,216.68,216.7,2400.0
2024-10-16 11:00:00,216.61,216.66,216.25,216.61,8902.0,216.61,216.66,216.25,216.61,8902.0
2024-10-16 11:05:00,216.61,217.1,216.61,217.09,2108.0,216.61,217.1,216.61,217.09,2108.0
2024-10-16 11:10:00,217.19,217.24,217.06,217.06,1630.0,217.19,217.24,217.06,217.06,1630.0
2024-10-16 11:15:00,217.06,217.13,216.83,216.85,4119.0,217.06,217.13,216.83,216.85,4119.0
2024-10-16 11:20:00,216.94,217.83,216.93,217.67,4697.0,216.94,217.83,216.93,217.67,4697.0
2024-10-16 11:25:00,217.72,218.39,217.71,217.87,11383.0,217.72,218.39,217.71,217.87,11383.0
2024-10-16 11:30:00,217.84,218.18,217.84,218.03,2095.0,217.84,218.18,217.84,218.03,2095.0
2024-10-16 11:35:00,217.92,218.39,217.89,218.35,4129.0,217.92,218.39,217.89,218.35,4129.0
2024-10-16 11:40:00,218.35,218.63,218.28,218.42,2157.0,218.35,218.63,218.28,218.42,2157.0
2024-10-16 11:45:00,218.36,218.45,218.13,218.28,6100.0,218.36,218.45,218.13,218.28,6100.0
2024-10-16 11:50:00,218.17,218.38,218.16,218.27,1615.0,218.17,218.38,218.16,218.27,1615.0
2024-10-16 11:55:00,218.18,218.18,217.39,217.39,2560.0,218.18,218.18,217.39,217.39,2560.0
2024-10-16 12:00:00,217.49,217.61,217.04,217.22,5853.0,217.49,217.61,217.04,217.22,5853.0
2024-10-16 12:05:00,217.08,217.14,216.86,217.02,1817.0,217.08,217.14,216.86,217.02,1817.0
2024-10-16 12:10:00,217.03,217.23,216.94,217.14,4910.0,217.03,217.23,216.94,217.14,4910.0
2024-10-16 12:15:00,217.13,217.15,216.7,216.91,14931.0,217.13,217.15,216.7,216.91,14931.0
2024-10-16 12:20:00,216.84,216.87,216.77,216.81,1433.0,216.84,216.87,216.77,216.81,1433.0
2024-10-16 12:25:00,216.81,217.19,216.68,217.19,3600.0,216.81,217.19,216.68,217.19,3600.0
2024-10-16 12:30:00,217.05,217.05,216.91,216.91,1225.0,217.05,217.05,216.91,216.91,1225.0
2024-10-16 12:35:00,217.06,217.78,217.06,217.78,2822.0,217.06,217.78,217.06,217.78,2822.0
2024-10-16 12:40:00,217.82,218.07,217.81,217.88,1899.0,217.82,218.07,217.81,217.88,1899.0
2024-10-16 12:45:00,217.96,218.0,217.81,217.88,3431.0,217.96,218.0,217.81,217.88,3431.0
2024-10-16 12:50:00,217.9,218.57,217.89,218.57,9289.0,217.9,218.57,217.89,218.57,9289.0
2024-10-16 12:55:00,218.6,218.66,218.42,218.66,3286.0,218.6,218.66,218.42,218.66,3286.0
2024-10-16 13:00:00,218.59,218.6,218.35,218.42,4814.0,218.59,218.6,218.35,218.42,4814.0
2024-10-16 13:05:00,218.43,218.56,218.26,218.26,1503.0,218.43,218.56,218.26,218.26,1503.0
2024-10-16 13:10:00,218.15,218.18,217.51,217.55,4827.0,218.15,218.18,217.51,217.55,4827.0
2024-10-16 13:15:00,217.52,217.52,217.1,217.1,850.0,217.52,217.52,217.1,217.1,850.0
2024-10-16 13:20:00,217.12,217.23,217.05,217.12,1500.0,217.12,217.23,217.05,217.12,1500.0
2024-10-16 13:25:00,217.08,217.1,216.94,216.96,5826.0,217.08,217.1,216.94,216.96,5826.0
2024-10-16 13:30:00,216.95,217.2,216.91,217.18,2441.0,216.95,217.2,216.91,217.18,2441.0
2024-10-16 13:35:00,217.28,217.28,217.22,217.22,200.0,217.28,217.28,217.22,217.22,200.0
2024-10-16 13:40:00,217.18,217.18,217.03,217.03,1645.0,217.18,217.18,217.03,217.03,1645.0
2024-10-16 13:45:00,217.04,217.63,217.04,217.63,2603.0,217.04,217.63,217.04,217.63,2603.0
2024-10-16 13:50:00,217.71,218.09,217.71,218.09,2749.0,217.71,218.09,217.71,218.09,2749.0
2024-10-16 13:55:00,218.02,218.18,217.96,218.18,2364.0,218.02,218.18,217.96,218.18,2364.0
2024-10-16 14:00:00,218.16,218.31,218.06,218.27,2152.0,218.16,218.31,218.06,218.27,2152.0
2024-10-16 14:05:00,218.18,218.26,218.01,218.01,8160.0,218.18,218.26,218.01,218.01,8160.0
2024-10-16 14:10:00,217.97,217.98,217.39,217.41,12302.0,217.97,217.98,217.39,217.41,12302.0
2024-10-16 14:15:00,217.51,217.52,217.25,217.27,1725.0,217.51,217.52,217.25,217.27,1725.0
2024-10-16 14:20:00,217.36,217.92,217.36,217.92,4334.0,217.36,217.92,217.36,217.92,4334.0
2024-10-16 14:25:00,217.87,218.16,217.87,218.0,2678.0,217.87,218.16,217.87,218.0,2678.0
2024-10-16 14:30:00,218.11,218.18,218.04,218.04,900.0,218.11,218.18,218.04,218.04,900.0
2024-10-16 14:35:00,218.03,218.25,218.03,218.22,858.0,218.03,218.25,218.03,218.22,858.0
2024-10-16 14:40:00,218.17,218.23,218.15,218.16,700.0,218.17,218.23,218.15,218.16,700.0
2024-10-16 14:45:00,218.24,218.24,218.16,218.22,1618.0,218.24,218.24,218.16,218.22,1618.0
2024-10-16 14:50:00,218.17,218.24,217.98,218.01,3643.0,218.17,218.24,217.98,218.01,3643.0
2024-10-16 14:55:00,217.99,217.99,217.82,217.98,2203.0,217.99,217.99,217.82,217.98,2203.0
2024-10-16 15:00:00,217.91,218.08,217.77,217.81,5919.0,217.91,218.08,217.77,217.81,5919.0
2024-10-16 15:05:00,217.85,217.9,217.72,217.72,701.0,217.85,217.9,217.72,217.72,701.0
2024-10-16 15:10:00,217.69,217.69,217.25,217.38,4135.0,217.69,217.69,217.25,217.38,4135.0
2024-10-16 15:15:00,217.42,217.55,217.39,217.53,2532.0,217.42,217.55,217.39,217.53,2532.0
2024-10-16 15:20:00,217.42,217.43,217.31,217.34,5426.0,217.42,217.43,217.31,217.34,5426.0
2024-10-16 15:25:00,217.29,217.32,217.16,217.16,800.0,217.29,217.32,217.16,217.16,800.0
2024-10-16 15:30:00,217.16,217.38,217.07,217.21,6554.0,217.16,217.38,217.07,217.21,6554.0
2024-10-16 15:35:00,217.18,217.18,217.0,217.0,4048.0,217.18,217.18,217.0,217.0,4048.0
2024-10-16 15:40:00,217.0,217.14,216.75,216.75,6202.0,217.0,217.14,216.75,216.75,6202.0
2024-10-16 15:45:00,216.7,217.04,216.69,216.95,4690.0,216.7,217.04,216.69,216.95,4690.0
2024-10-16 15:50:00,216.86,217.4,216.79,217.16,15441.0,216.86,217.4,216.79,217.16,15441.0
2024-10-16 15:55:00,217.19,217.39,216.97,217.32,48009.0,217.19,217.39,216.97,217.32,48009.0
2024-10-17 09:30:00,216.52,216.91,216.49,216.49,12419.0,216.52,216.91,216.49,216.49,12419.0
2024-10-17 09:35:00,215.67,215.85,215.42,215.85,1030.0,215.67,215.85,215.42,215.85,1030.0
2024-10-17 09:40:00,215.87,216.19,215.86,216.05,844.0,215.87,216.19,215.86,216.05,844.0
2024-10-17 09:45:00,215.99,215.99,215.0,215.02,1709.0,215.99,215.99,215.0,215.02,1709.0
2024-10-17 09:50:00,214.99,215.01,214.89,214.89,600.0,214.99,215.01,214.89,214.89,600.0
2024-10-17 09:55:00,214.92,215.4,214.4,215.19,3047.0,214.92,215.4,214.4,215.19,3047.0
2024-10-17 10:00:00,215.28,215.52,214.89,214.96,3283.0,215.28,215.52,214.89,214.96,3283.0
2024-10-17 10:05:00,214.97,215.02,214.63,214.76,3103.0,214.97,215.02,214.63,214.76,3103.0
2024-10-17 10:10:00,214.76,214.91,214.76,214.78,906.0,214.76,214.91,214.76,214.78,906.0
2024-10-17 10:15:00,214.77,215.13,214.64,214.95,3332.0,214.77,215.13,214.64,214.95,3332.0
2024-10-17 10:20:00,214.95,215.14,214.9,215.12,1181.0,214.95,215.14,214.9,215.12,1181.0
2024-10-17 10:25:00,215.09,215.24,214.98,215.16,5385.0,215.09,215.24,214.98,215.16,5385.0
2024-10-17 10:30:00,215.16,215.25,215.12,215.12,2068.0,215.16,215.25,215.12,215.12,2068.0
2024-10-17 10:35:00,215.16,215.16,214.32,214.41,5784.0,215.16,215.16,214.32,214.41,5784.0
2024-10-17 10:40:00,214.41,214.87,214.29,214.55,22934.0,214.41,214.87,214.29,214.55,22934.0
2024-10-17 10:45:00,214.57,214.77,214.57,214.64,790.0,214.57,214.77,214.57,214.64,790.0
2024-10-17 10:50:00,214.45,214.53,214.21,214.26,3015.0,214.45,214.53,214.21,214.26,3015.0
2024-10-17 10:55:00,214.26,214.7,214.26,214.37,2122.0,214.26,214.7,214.26,214.37,2122.0
2024-10-17 11:00:00,214.35,214.37,213.71,213.87,6020.0,214.35,214.37,213.71,213.87,6020.0
2024-10-17 11:05:00,214.03,214.51,214.03,214.51,2118.0,214.03,214.51,214.03,214.51,2118.0
2024-10-17 11:10:00,214.51,214.89,214.46,214.89,3729.0,214.51,214.89,214.46,214.89,3729.0
2024-10-17 11:15:00,214.84,214.84,214.8,214.82,662.0,214.84,214.84,214.8,214.82,662.0
2024-10-17 11:20:00,214.97,215.09,214.82,215.09,1587.0,214.97,215.09,214.82,215.09,1587.0
2024-10-17 11:25:00,215.12,215.61,215.12,215.59,8566.0,215.12,215.61,215.12,215.59,8566.0
2024-10-17 11:30:00,215.65,215.65,215.47,215.53,1609.0,215.65,215.65,215.47,215.53,1609.0
2024-10-17 11:35:00,215.53,215.54,215.12,215.13,887.0,215.53,215.54,215.12,215.13,887.0
2024-10-17 11:40:00,215.05,215.05,214.84,214.84,408.0,215.05,215.05,214.84,214.84,408.0
2024-10-17 11:45:00,214.78,214.79,214.78,214.78,100.0,214.78,214.79,214.78,214.78,100.0
2024-10-17 11:50:00,214.81,215.12,214.81,215.08,3490.0,214.81,215.12,214.81,215.08,3490.0
2024-10-17 11:55:00,215.06,215.3,215.06,215.3,1229.0,215.06,215.3,215.06,215.3,1229.0
2024-10-17 12:00:00,215.34,215.39,215.33,215.39,45898.0,215.34,215.39,215.33,215.39,45898.0
2024-10-17 12:05:00,215.47,215.62,215.13,215.19,2407.0,215.47,215.62,215.13,215.19,2407.0
2024-10-17 12:10:00,215.28,215.4,215.25,215.27,2051.0,215.28,215.4,215.25,215.27,2051.0
2024-10-17 12:15:00,215.34,215.46,215.32,215.33,500.0,215.34,215.46,215.32,215.33,500.0
2024-10-17 12:20:00,215.45,215.52,215.33,215.33,1004.0,215.45,215.52,215.33,215.33,1004.0
2024-10-17 12:25:00,215.34,215.51,215.19,215.51,17048.0,215.34,215.51,215.19,215.51,17048.0
2024-10-17 12:30:00,215.53,215.68,215.51,215.65,1700.0,215.53,215.68,215.51,215.65,1700.0
2024-10-17 12:35:00,215.82,215.9,215.79,215.9,900.0,215.82,215.9,215.79,215.9,900.0
2024-10-17 12:40:00,215.84,216.13,215.77,216.13,6859.0,215.84,216.13,215.77,216.13,6859.0
2024-10-17 12:45:00,216.18,216.28,216.17,216.27,753.0,216.18,216.28,216.17,216.27,753.0
2024-10-17 12:50:00,216.36,216.54,216.36,216.54,1379.0,216.36,216.54,216.36,216.54,1379.0
2024-10-17 12:55:00,216.48,216.52,216.27,216.32,1900.0,216.48,216.52,216.27,216.32,1900.0
2024-10-17 13:00:00,216.36,216.44,216.34,216.44,1462.0,216.36,216.44,216.34,216.44,1462.0
2024-10-17 13:05:00,216.37,216.5,216.29,216.29,791.0,216.37,216.5,216.29,216.29,791.0
2024-10-17 13:10:00,216.27,216.34,216.27,216.34,200.0,216.27,216.34,216.27,216.34,200.0
2024-10-17 13:15:00,216.27,216.55,216.24,216.52,3445.0,216.27,216.55,216.24,216.52,3445.0
2024-10-17 13:20:00,216.54,216.58,216.33,216.44,3142.0,216.54,216.58,216.33,216.44,3142.0
2024-10-17 13:25:00,216.46,216.56,216.44,216.47,1059.0,216.46,216.56,216.44,216.47,1059.0
2024-10-17 13:30:00,216.53,216.59,216.48,216.49,1134.0,216.53,216.59,216.48,216.49,1134.0
2024-10-17 13:35:00,216.52,216.73,216.49,216.73,1356.0,216.52,216.73,216.49,216.73,1356.0
2024-10-17 13:40:00,216.55,216.55,216.41,216.48,1050.0,216.55,216.55,216.41,216.48,1050.0
2024-10-17 13:45:00,216.47,216.56,216.47,216.56,542.0,216.47,216.56,216.47,216.56,542.0
2024-10-17 13:50:00,216.5,216.7,216.5,216.65,2918.0,216.5,216.7,216.5,216.65,2918.0
2024-10-17 13:55:00,216.67,216.75,216.64,216.65,1572.0,216.67,216.75,216.64,216.65,1572.0
2024-10-17 14:00:00,216.64,216.64,216.34,216.34,6169.0,216.64,216.64,216.34,216.34,6169.0
2024-10-17 14:05:00,216.31,216.44,216.25,216.25,8105.0,216.31,216.44,216.25,216.25,8105.0
2024-10-17 14:10:00,216.25,216.38,216.23,216.34,11923.0,216.25,216.38,216.23,216.34,11923.0
2024-10-17 14:15:00,216.29,216.36,216.17,216.27,17035.0,216.29,216.36,216.17,216.27,17035.0
2024-10-17 14:20:00,216.26,216.34,216.18,216.24,3020.0,216.26,216.34,216.18,216.24,3020.0
2024-10-17 14:25:00,216.27,216.44,216.25,216.31,3803.0,216.27,216.44,216.25,216.31,3803.0
2024-10-17 14:30:00,216.26,216.66,216.17,216.55,3979.0,216.26,216.66,216.17,216.55,3979.0
2024-10-17 14:35:00,216.57,216.57,216.52,216.52,200.0,216.57,216.57,216.52,216.52,200.0
2024-10-17 14:40:00,216.61,216.61,216.46,216.5,2700.0,216.61,216.61,216.46,216.5,2700.0
2024-10-17 14:45:00,216.55,216.73,216.54,216.66,1843.0,216.55,216.73,216.54,216.66,1843.0
2024-10-17 14:50:00,216.71,216.8,216.69,216.8,2142.0,216.71,216.8,216.69,216.8,2142.0
2024-10-17 14:55:00,216.83,217.33,216.83,217.12,9271.0,216.83,217.33,216.83,217.12,9271.0
2024-10-17 15:00:00,217.13,217.13,216.85,217.01,2694.0,217.13,217.13,216.85,217.01,2694.0
2024-10-17 15:05:00,216.94,217.09,216.94,217.06,1918.0,216.94,217.09,216.94,217.06,1918.0
2024-10-17 15:10:00,217.06,217.06,216.84,217.05,6665.0,217.06,217.06,216.84,217.05,6665.0
2024-10-17 15:15:00,216.98,217.06,216.84,216.88,2571.0,216.98,217.06,216.84,216.88,2571.0
2024-10-17 15:20:00,216.85,216.94,216.84,216.93,2367.0,216.85,216.94,216.84,216.93,2367.0
2024-10-17 15:25:00,216.91,216.96,216.8,216.89,4622.0,216.91,216.96,216.8,216.89,4622.0
2024-10-17 15:30:00,216.89,216.97,216.8,216.89,7597.0,216.89,216.97,216.8,216.89,7597.0
2024-10-17 15:35:00,216.85,216.94,216.79,216.84,12945.0,216.85,216.94,216.79,216.84,12945.0
2024-10-17 15:40:00,216.85,216.99,216.81,216.89,10052.0,216.85,216.99,216.81,216.89,10052.0
2024-10-17 15:45:00,216.89,217.11,216.81,217.07,4999.0,216.89,217.11,216.81,217.07,4999.0
2024-10-17 15:50:00,217.02,217.14,216.85,217.07,11634.0,217.02,217.14,216.85,217.07,11634.0
2024-10-17 15:55:00,217.01,217.3,216.75,217.1,61180.0,217.01,217.3,216.75,217.1,61180.0
2024-10-18 09:30:00,220.0,221.8,219.05,221.3,38674.0,220.0,221.8,219.05,221.3,38674.0
2024-10-18 09:35:00,219.91,219.91,217.66,217.96,8578.0,219.91,219.91,217.66,217.96,8578.0
2024-10-18 09:40:00,218.42,220.01,218.21,220.01,8588.0,218.42,220.01,218.21,220.01,8588.0
2024-10-18 09:45:00,219.76,220.54,219.71,220.4,5380.0,219.76,220.54,219.71,220.4,5380.0
2024-10-18 09:50:00,220.37,220.47,218.93,219.2,8609.0,220.37,220.47,218.93,219.2,8609.0
2024-10-18 09:55:00,219.3,219.72,219.24,219.36,1700.0,219.3,219.72,219.24,219.36,1700.0
2024-10-18 10:00:00,219.55,219.92,219.53,219.89,4314.0,219.55,219.92,219.53,219.89,4314.0
2024-10-18 10:05:00,219.82,220.11,219.56,220.09,6315.0,219.82,220.11,219.56,220.09,6315.0
2024-10-18 10:10:00,220.3,220.87,220.03,220.13,11151.0,220.3,220.87,220.03,220.13,11151.0
2024-10-18 10:15:00,220.46,221.33,220.46,221.2,4586.0,220.46,221.33,220.46,221.2,4586.0
2024-10-18 10:20:00,221.01,221.22,220.28,220.53,19751.0,221.01,221.22,220.28,220.53,19751.0
2024-10-18 10:25:00,220.53,220.73,220.42,220.7,2705.0,220.53,220.73,220.42,220.7,2705.0
2024-10-18 10:30:00,220.67,221.28,220.67,221.21,6369.0,220.67,221.28,220.67,221.21,6369.0
2024-10-18 10:35:00,221.2,221.34,220.72,221.12,10400.0,221.2,221.34,220.72,221.12,10400.0
2024-10-18 10:40:00,221.16,221.37,221.15,221.31,1733.0,221.16,221.37,221.15,221.31,1733.0
2024-10-18 10:45:00,221.16,221.52,221.15,221.42,2000.0,221.16,221.52,221.15,221.42,2000.0
2024-10-18 10:50:00,221.45,221.45,221.01,221.07,12788.0,221.45,221.45,221.01,221.07,12788.0
2024-10-18 10:55:00,221.03,221.48,220.89,221.1,11271.0,221.03,221.48,220.89,221.1,11271.0
2024-10-18 11:00:00,221.04,221.23,221.0,221.14,6647.0,221.04,221.23,221.0,221.14,6647.0
2024-10-18 11:05:00,221.19,221.74,221.18,221.65,11034.0,221.19,221.74,221.18,221.65,11034.0
2024-10-18 11:10:00,221.68,221.93,221.33,221.37,19562.0,221.68,221.93,221.33,221.37,19562.0
2024-10-18 11:15:00,221.37,221.83,221.35,221.83,12200.0,221.37,221.83,221.35,221.83,12200.0
2024-10-18 11:20:00,221.76,222.03,221.44,221.51,13165.0,221.76,222.03,221.44,221.51,13165.0
2024-10-18 11:25:00,221.55,221.55,221.21,221.35,39749.0,221.55,221.55,221.21,221.35,39749.0
2024-10-18 11:30:00,221.33,221.46,220.35,220.6,4153.0,221.33,221.46,220.35,220.6,4153.0
2024-10-18 11:35:00,220.53,221.02,220.33,221.02,3177.0,220.53,221.02,220.33,221.02,3177.0
2024-10-18 11:40:00,220.91,221.09,220.79,221.03,3508.0,220.91,221.09,220.79,221.03,3508.0
2024-10-18 11:45:00,221.03,221.41,220.79,221.41,1958.0,221.03,221.41,220.79,221.41,1958.0
2024-10-18 11:50:00,221.38,221.38,221.13,221.2,1400.0,221.38,221.38,221.13,221.2,1400.0
2024-10-18 11:55:00,221.2,221.2,220.89,220.96,7972.0,221.2,221.2,220.89,220.96,7972.0
2024-10-18 12:00:00,220.96,220.97,220.78,220.81,2163.0,220.96,220.97,220.78,220.81,2163.0
2024-10-18 12:05:00,220.81,220.92,220.76,220.89,3006.0,220.81,220.92,220.76,220.89,3006.0
2024-10-18 12:10:00,220.88,220.98,220.85,220.88,5015.0,220.88,220.98,220.85,220.88,5015.0
2024-10-18 12:15:00,220.88,222.3,220.88,222.29,9931.0,220.88,222.3,220.88,222.29,9931.0
2024-10-18 12:20:00,222.19,222.3,221.93,222.18,5122.0,222.19,222.3,221.93,222.18,5122.0
2024-10-18 12:25:00,222.28,222.81,222.16,222.64,9138.0,222.28,222.81,222.16,222.64,9138.0
2024-10-18 12:30:00,222.63,223.2,222.49,222.88,34341.0,222.63,223.2,222.49,222.88,34341.0
2024-10-18 12:35:00,222.95,223.15,222.72,223.11,10568.0,222.95,223.15,222.72,223.11,10568.0
2024-10-18 12:40:00,223.01,223.06,222.19,222.31,5127.0,223.01,223.06,222.19,222.31,5127.0
2024-10-18 12:45:00,222.41,222.97,222.36,222.82,8099.0,222.41,222.97,222.36,222.82,8099.0
2024-10-18 12:50:00,222.9,223.05,222.76,223.0,8541.0,222.9,223.05,222.76,223.0,8541.0
2024-10-18 12:55:00,222.99,223.07,222.73,222.87,10543.0,222.99,223.07,222.73,222.87,10543.0
2024-10-18 13:00:00,222.85,222.85,222.24,222.25,1750.0,222.85,222.85,222.24,222.25,1750.0
2024-10-18 13:05:00,222.29,222.59,222.29,222.43,18036.0,222.29,222.59,222.29,222.43,18036.0
2024-10-18 13:10:00,222.46,222.97,222.44,222.97,9840.0,222.46,222.97,222.44,222.97,9840.0
2024-10-18 13:15:00,222.97,222.97,222.76,222.96,13794.0,222.97,222.97,222.76,222.96,13794.0
2024-10-18 13:20:00,222.95,223.1,222.84,222.85,2951.0,222.95,223.1,222.84,222.85,2951.0
2024-10-18 13:25:00,222.9,223.03,222.82,222.86,4467.0,222.9,223.03,222.82,222.86,4467.0
2024-10-18 13:30:00,222.84,222.98,222.77,222.94,4720.0,222.84,222.98,222.77,222.94,4720.0
2024-10-18 13:35:00,222.96,222.96,222.77,222.86,12626.0,222.96,222.96,222.77,222.86,12626.0
2024-10-18 13:40:00,222.86,222.95,222.75,222.76,9352.0,222.86,222.95,222.75,222.76,9352.0
2024-10-18 13:45:00,222.8,222.91,222.63,222.65,13777.0,222.8,222.91,222.63,222.65,13777.0
2024-10-18 13:50:00,222.65,222.65,222.0,222.0,1867.0,222.65,222.65,222.0,222.0,1867.0
2024-10-18 13:55:00,222.03,222.09,221.74,221.99,4876.0,222.03,222.09,221.74,221.99,4876.0
2024-10-18 14:00:00,221.95,222.96,221.84,222.93,17766.0,221.95,222.96,221.84,222.93,17766.0
2024-10-18 14:05:00,222.93,223.0,222.81,222.92,7446.0,222.93,223.0,222.81,222.92,7446.0
2024-10-18 14:10:00,222.92,223.21,222.84,223.21,9631.0,222.92,223.21,222.84,223.21,9631.0
2024-10-18 14:15:00,223.12,223.23,223.03,223.14,5260.0,223.12,223.23,223.03,223.14,5260.0
2024-10-18 14:20:00,223.09,223.14,222.95,223.01,2225.0,223.09,223.14,222.95,223.01,2225.0
2024-10-18 14:25:00,223.11,223.29,222.83,223.05,24990.0,223.11,223.29,222.83,223.05,24990.0
2024-10-18 14:30:00,223.02,223.18,222.9,223.16,12924.0,223.02,223.18,222.9,223.16,12924.0
2024-10-18 14:35:00,223.03,223.18,222.52,222.52,20312.0,223.03,223.18,222.52,222.52,20312.0
2024-10-18 14:40:00,222.51,222.84,222.51,222.8,5145.0,222.51,222.84,222.51,222.8,5145.0
2024-10-18 14:45:00,222.8,222.99,222.78,222.89,8167.0,222.8,222.99,222.78,222.89,8167.0
2024-10-18 14:50:00,222.82,222.82,222.37,222.37,5004.0,222.82,222.82,222.37,222.37,5004.0
2024-10-18 14:55:00,222.31,222.38,222.28,222.38,2158.0,222.31,222.38,222.28,222.38,2158.0
2024-10-18 15:00:00,222.34,222.46,222.33,222.35,2448.0,222.34,222.46,222.33,222.35,2448.0
2024-10-18 15:05:00,222.34,222.94,222.34,222.9,22983.0,222.34,222.94,222.34,222.9,22983.0
2024-10-18 15:10:00,222.98,222.98,222.68,222.81,17256.0,222.98,222.98,222.68,222.81,17256.0
2024-10-18 15:15:00,222.81,222.81,221.75,221.8,16512.0,222.81,222.81,221.75,221.8,16512.0
2024-10-18 15:20:00,221.71,221.75,221.38,221.46,10654.0,221.71,221.75,221.38,221.46,10654.0
2024-10-18 15:25:00,221.36,221.54,220.92,221.23,21126.0,221.36,221.54,220.92,221.23,21126.0
2024-10-18 15:30:00,221.32,221.43,221.23,221.34,4215.0,221.32,221.43,221.23,221.34,4215.0
2024-10-18 15:35:00,221.41,221.5,221.24,221.34,10507.0,221.41,221.5,221.24,221.34,10507.0
2024-10-18 15:40:00,221.34,221.43,221.23,221.43,9322.0,221.34,221.43,221.23,221.43,9322.0
2024-10-18 15:45:00,221.43,221.58,221.04,221.06,15091.0,221.43,221.58,221.04,221.06,15091.0
2024-10-18 15:50:00,220.97,221.37,220.84,221.35,25101.0,220.97,221.37,220.84,221.35,25101.0
2024-10-18 15:55:00,221.34,221.68,221.25,221.32,77724.0,221.34,221.68,221.25,221.32,77724.0
2024-10-21 09:30:00,219.53,222.29,217.81,222.29,12744.0,219.53,222.29,217.81,222.29,12744.0
2024-10-21 09:35:00,221.48,222.15,220.6,221.07,4111.0,221.48,222.15,220.6,221.07,4111.0
2024-10-21 09:40:00,221.02,221.62,220.56,220.81,1304.0,221.02,221.62,220.56,220.81,1304.0
2024-10-21 09:45:00,221.27,221.44,220.77,221.44,1985.0,221.27,221.44,220.77,221.44,1985.0
2024-10-21 09:50:00,220.97,221.51,220.97,221.23,2256.0,220.97,221.51,220.97,221.23,2256.0
2024-10-21 09:55:00,221.58,221.58,221.14,221.57,2547.0,221.58,221.58,221.14,221.57,2547.0
2024-10-21 10:00:00,221.48,221.79,220.92,221.32,5930.0,221.48,221.79,220.92,221.32,5930.0
2024-10-21 10:05:00,221.29,221.49,221.29,221.29,759.0,221.29,221.49,221.29,221.29,759.0
2024-10-21 10:10:00,221.28,221.67,221.13,221.63,4726.0,221.28,221.67,221.13,221.63,4726.0
2024-10-21 10:15:00,221.36,221.66,221.19,221.64,2997.0,221.36,221.66,221.19,221.64,2997.0
2024-10-21 10:20:00,221.6,221.6,220.84,221.22,4722.0,221.6,221.6,220.84,221.22,4722.0
2024-10-21 10:25:00,221.19,221.19,220.99,221.1,11219.0,221.19,221.19,220.99,221.1,11219.0
2024-10-21 10:30:00,221.04,221.09,220.68,220.95,4742.0,221.04,221.09,220.68,220.95,4742.0
2024-10-21 10:35:00,220.85,220.86,220.37,220.37,3000.0,220.85,220.86,220.37,220.37,3000.0
2024-10-21 10:40:00,220.47,220.7,220.46,220.56,1985.0,220.47,220.7,220.46,220.56,1985.0
2024-10-21 10:45:00,220.54,220.54,220.3,220.34,3788.0,220.54,220.54,220.3,220.34,3788.0
2024-10-21 10:50:00,220.29,220.61,220.26,220.55,4780.0,220.29,220.61,220.26,220.55,4780.0
2024-10-21 10:55:00,220.56,220.89,220.45,220.89,6956.0,220.56,220.89,220.45,220.89,6956.0
2024-10-21 11:00:00,220.84,220.91,220.5,220.59,10393.0,220.84,220.91,220.5,220.59,10393.0
2024-10-21 11:05:00,220.63,220.63,220.1,220.1,3569.0,220.63,220.63,220.1,220.1,3569.0
2024-10-21 11:10:00,220.1,220.55,220.01,220.55,4410.0,220.1,220.55,220.01,220.55,4410.0
2024-10-21 11:15:00,220.56,220.81,220.39,220.71,6002.0,220.56,220.81,220.39,220.71,6002.0
2024-10-21 11:20:00,220.83,220.86,220.62,220.83,1900.0,220.83,220.86,220.62,220.83,1900.0
2024-10-21 11:25:00,220.82,220.88,220.76,220.79,5685.0,220.82,220.88,220.76,220.79,5685.0
2024-10-21 11:30:00,220.63,220.88,220.58,220.88,2346.0,220.63,220.88,220.58,220.88,2346.0
2024-10-21 11:35:00,220.88,220.9,220.77,220.85,1330.0,220.88,220.9,220.77,220.85,1330.0
2024-10-21 11:40:00,220.78,221.06,220.78,221.06,2948.0,220.78,221.06,220.78,221.06,2948.0
2024-10-21 11:45:00,221.11,221.14,221.0,221.08,1612.0,221.11,221.14,221.0,221.08,1612.0
2024-10-21 11:50:00,221.01,221.2,221.01,221.12,2557.0,221.01,221.2,221.01,221.12,2557.0
2024-10-21 11:55:00,221.12,221.55,221.01,221.55,3555.0,221.12,221.55,221.01,221.55,3555.0
2024-10-21 12:00:00,221.68,221.95,221.6,221.63,3101.0,221.68,221.95,221.6,221.63,3101.0
2024-10-21 12:05:00,221.49,221.91,221.49,221.91,884.0,221.49,221.91,221.49,221.91,884.0
2024-10-21 12:10:00,221.83,222.06,221.82,221.9,3696.0,221.83,222.06,221.82,221.9,3696.0
2024-10-21 12:15:00,221.92,222.0,221.72,221.72,2440.0,221.92,222.0,221.72,221.72,2440.0
2024-10-21 12:20:00,221.76,221.81,221.54,221.6,1661.0,221.76,221.81,221.54,221.6,1661.0
2024-10-21 12:25:00,221.66,221.79,221.65,221.73,1400.0,221.66,221.79,221.65,221.73,1400.0
2024-10-21 12:30:00,221.79,221.79,221.65,221.73,1040.0,221.79,221.79,221.65,221.73,1040.0
2024-10-21 12:35:00,221.74,221.81,221.7,221.74,1108.0,221.74,221.81,221.7,221.74,1108.0
2024-10-21 12:40:00,221.8,221.86,221.68,221.86,2029.0,221.8,221.86,221.68,221.86,2029.0
2024-10-21 12:45:00,221.81,221.86,221.46,221.56,3348.0,221.81,221.86,221.46,221.56,3348.0
2024-10-21 12:50:00,221.47,221.88,221.45,221.88,2313.0,221.47,221.88,221.45,221.88,2313.0
2024-10-21 12:55:00,221.9,221.99,221.9,221.95,945.0,221.9,221.99,221.9,221.95,945.0
2024-10-21 13:00:00,222.03,222.16,222.0,222.05,3331.0,222.03,222.16,222.0,222.05,3331.0
2024-10-21 13:05:00,222.09,222.1,222.03,222.03,2889.0,222.09,222.1,222.03,222.03,2889.0
2024-10-21 13:10:00,221.99,222.05,221.96,222.0,2397.0,221.99,222.05,221.96,222.0,2397.0
2024-10-21 13:15:00,222.03,222.03,221.66,221.66,2695.0,222.03,222.03,221.66,221.66,2695.0
2024-10-21 13:20:00,221.72,221.96,221.66,221.96,2884.0,221.72,221.96,221.66,221.96,2884.0
2024-10-21 13:25:00,221.98,221.98,221.75,221.75,1656.0,221.98,221.98,221.75,221.75,1656.0
2024-10-21 13:30:00,221.8,221.83,221.75,221.76,600.0,221.8,221.83,221.75,221.76,600.0
2024-10-21 13:35:00,221.79,221.92,221.79,221.92,1460.0,221.79,221.92,221.79,221.92,1460.0
2024-10-21 13:40:00,221.83,221.84,221.81,221.84,339.0,221.83,221.84,221.81,221.84,339.0
2024-10-21 13:45:00,221.9,221.99,221.87,221.87,3720.0,221.9,221.99,221.87,221.87,3720.0
2024-10-21 13:50:00,221.95,222.17,221.95,222.04,3399.0,221.95,222.17,221.95,222.04,3399.0
2024-10-21 13:55:00,222.0,222.29,221.98,222.11,6368.0,222.0,222.29,221.98,222.11,6368.0
2024-10-21 14:00:00,222.08,222.08,221.86,222.0,4279.0,222.08,222.08,221.86,222.0,4279.0
2024-10-21 14:05:00,221.92,222.08,221.53,221.57,3867.0,221.92,222.08,221.53,221.57,3867.0
2024-10-21 14:10:00,221.37,221.37,221.23,221.36,1060.0,221.37,221.37,221.23,221.36,1060.0
2024-10-21 14:15:00,221.37,221.59,221.18,221.56,7984.0,221.37,221.59,221.18,221.56,7984.0
2024-10-21 14:20:00,221.55,221.58,221.39,221.44,1928.0,221.55,221.58,221.39,221.44,1928.0
2024-10-21 14:25:00,221.45,221.59,221.39,221.43,3060.0,221.45,221.59,221.39,221.43,3060.0
2024-10-21 14:30:00,221.3,221.3,220.9,221.02,7487.0,221.3,221.3,220.9,221.02,7487.0
2024-10-21 14:35:00,221.0,221.15,221.0,221.1,2660.0,221.0,221.15,221.0,221.1,2660.0
2024-10-21 14:40:00,221.07,221.07,220.98,221.07,2007.0,221.07,221.07,220.98,221.07,2007.0
2024-10-21 14:45:00,220.91,220.97,220.88,220.92,2549.0,220.91,220.97,220.88,220.92,2549.0
2024-10-21 14:50:00,220.97,220.98,220.76,220.84,2329.0,220.97,220.98,220.76,220.84,2329.0
2024-10-21 14:55:00,220.83,220.92,220.71,220.73,5049.0,220.83,220.92,220.71,220.73,5049.0
2024-10-21 15:00:00,220.74,220.82,220.63,220.8,4868.0,220.74,220.82,220.63,220.8,4868.0
2024-10-21 15:05:00,220.75,221.4,220.75,221.39,4408.0,220.75,221.4,220.75,221.39,4408.0
2024-10-21 15:10:00,221.36,221.52,221.1,221.18,6873.0,221.36,221.52,221.1,221.18,6873.0
2024-10-21 15:15:00,221.24,221.44,221.23,221.44,2989.0,221.24,221.44,221.23,221.44,2989.0
2024-10-21 15:20:00,221.43,221.52,221.37,221.51,3757.0,221.43,221.52,221.37,221.51,3757.0
2024-10-21 15:25:00,221.43,221.51,221.36,221.38,1895.0,221.43,221.51,221.36,221.38,1895.0
2024-10-21 15:30:00,221.34,221.34,221.06,221.1,5770.0,221.34,221.34,221.06,221.1,5770.0
2024-10-21 15:35:00,221.11,221.44,221.11,221.44,5178.0,221.11,221.44,221.11,221.44,5178.0
2024-10-21 15:40:00,221.44,221.9,221.43,221.67,10363.0,221.44,221.9,221.43,221.67,10363.0
2024-10-21 15:45:00,221.67,221.87,221.61,221.83,8058.0,221.67,221.87,221.61,221.83,8058.0
2024-10-21 15:50:00,221.88,222.01,221.78,221.95,19210.0,221.88,222.01,221.78,221.95,19210.0
2024-10-21 15:55:00,221.86,222.21,221.6,221.91,52607.0,221.86,222.21,221.6,221.91,52607.0
2024-10-22 09:30:00,220.92,221.03,220.42,221.01,8141.0,220.92,221.03,220.42,221.01,8141.0
2024-10-22 09:35:00,220.6,220.6,220.25,220.6,2154.0,220.6,220.6,220.25,220.6,2154.0
2024-10-22 09:40:00,220.47,220.7,220.47,220.7,1319.0,220.47,220.7,220.47,220.7,1319.0
2024-10-22 09:45:00,220.56,220.97,220.31,220.97,2743.0,220.56,220.97,220.31,220.97,2743.0
2024-10-22 09:50:00,220.97,221.16,220.52,220.81,5382.0,220.97,221.16,220.52,220.81,5382.0
2024-10-22 09:55:00,220.44,220.55,220.0,220.33,3773.0,220.44,220.55,220.0,220.33,3773.0
2024-10-22 10:00:00,220.18,220.36,220.08,220.15,3875.0,220.18,220.36,220.08,220.15,3875.0
2024-10-22 10:05:00,220.15,220.61,220.0,220.41,7495.0,220.15,220.61,220.0,220.41,7495.0
2024-10-22 10:10:00,220.24,220.44,220.0,220.02,800.0,220.24,220.44,220.0,220.02,800.0
2024-10-22 10:15:00,220.0,220.3,219.7,219.88,7138.0,220.0,220.3,219.7,219.88,7138.0
2024-10-22 10:20:00,219.96,220.34,219.96,220.16,8406.0,219.96,220.34,219.96,220.16,8406.0
2024-10-22 10:25:00,220.16,220.31,219.48,219.56,10467.0,220.16,220.31,219.48,219.56,10467.0
2024-10-22 10:30:00,219.53,219.63,218.74,218.74,5938.0,219.53,219.63,218.74,218.74,5938.0
2024-10-22 10:35:00,219.09,219.09,217.65,218.06,23275.0,219.09,219.09,217.65,218.06,23275.0
2024-10-22 10:40:00,218.21,218.21,217.08,217.24,130552.0,218.21,218.21,217.08,217.24,130552.0
2024-10-22 10:45:00,217.3,218.29,217.3,217.95,5327.0,217.3,218.29,217.3,217.95,5327.0
2024-10-22 10:50:00,218.11,218.78,217.52,218.78,4156.0,218.11,218.78,217.52,218.78,4156.0
2024-10-22 10:55:00,218.9,218.9,218.07,218.13,4951.0,218.9,218.9,218.07,218.13,4951.0
2024-10-22 11:00:00,218.72,218.72,218.18,218.37,1247.0,218.72,218.72,218.18,218.37,1247.0
2024-10-22 11:05:00,218.62,218.98,218.36,218.45,16104.0,218.62,218.98,218.36,218.45,16104.0
2024-10-22 11:10:00,218.47,218.91,218.29,218.35,12441.0,218.47,218.91,218.29,218.35,12441.0
2024-10-22 11:15:00,218.38,218.48,217.95,218.2,14413.0,218.38,218.48,217.95,218.2,14413.0
2024-10-22 11:20:00,218.19,218.24,218.0,218.16,2505.0,218.19,218.24,218.0,218.16,2505.0
2024-10-22 11:25:00,218.16,218.16,217.94,218.16,2819.0,218.16,218.16,217.94,218.16,2819.0
2024-10-22 11:30:00,218.16,218.63,218.07,218.63,2128.0,218.16,218.63,218.07,218.63,2128.0
2024-10-22 11:35:00,218.83,218.89,218.4,218.4,2166.0,218.83,218.89,218.4,218.4,2166.0
2024-10-22 11:40:00,218.73,218.73,218.72,218.73,764.0,218.73,218.73,218.72,218.73,764.0
2024-10-22 11:45:00,218.74,218.74,218.32,218.32,795.0,218.74,218.74,218.32,218.32,795.0
2024-10-22 11:50:00,218.48,218.48,218.13,218.13,2654.0,218.48,218.48,218.13,218.13,2654.0
2024-10-22 11:55:00,218.27,218.44,218.27,218.35,1919.0,218.27,218.44,218.27,218.35,1919.0
2024-10-22 12:00:00,218.37,218.54,218.28,218.52,2852.0,218.37,218.54,218.28,218.52,2852.0
2024-10-22 12:05:00,218.38,218.38,218.19,218.28,922.0,218.38,218.38,218.19,218.28,922.0
2024-10-22 12:10:00,218.09,218.22,218.02,218.22,1130.0,218.09,218.22,218.02,218.22,1130.0
2024-10-22 12:15:00,218.22,218.32,218.07,218.21,1600.0,218.22,218.32,218.07,218.21,1600.0
2024-10-22 12:20:00,218.06,218.28,218.05,218.27,2950.0,218.06,218.28,218.05,218.27,2950.0
2024-10-22 12:25:00,218.22,218.29,218.19,218.19,600.0,218.22,218.29,218.19,218.19,600.0
2024-10-22 12:30:00,218.31,218.32,218.3,218.3,482.0,218.31,218.32,218.3,218.3,482.0
2024-10-22 12:35:00,218.36,218.56,218.32,218.4,2256.0,218.36,218.56,218.32,218.4,2256.0
2024-10-22 12:40:00,218.42,218.42,218.29,218.3,703.0,218.42,218.42,218.29,218.3,703.0
2024-10-22 12:45:00,218.4,218.53,218.39,218.47,1913.0,218.4,218.53,218.39,218.47,1913.0
2024-10-22 12:50:00,218.59,218.84,218.59,218.84,1020.0,218.59,218.84,218.59,218.84,1020.0
2024-10-22 12:55:00,218.93,219.06,218.92,219.06,700.0,218.93,219.06,218.92,219.06,700.0
2024-10-22 13:00:00,219.23,219.76,219.16,219.76,1150.0,219.23,219.76,219.16,219.76,1150.0
2024-10-22 13:05:00,219.76,219.77,219.52,219.52,1616.0,219.76,219.77,219.52,219.52,1616.0
2024-10-22 13:10:00,219.64,219.64,219.5,219.5,439.0,219.64,219.64,219.5,219.5,439.0
2024-10-22 13:15:00,219.61,219.61,219.6,219.6,500.0,219.61,219.61,219.6,219.6,500.0
2024-10-22 13:20:00,219.5,219.5,219.29,219.3,732.0,219.5,219.5,219.29,219.3,732.0
2024-10-22 13:25:00,219.42,219.43,219.4,219.4,805.0,219.42,219.43,219.4,219.4,805.0
2024-10-22 13:30:00,219.39,219.54,219.34,219.45,2006.0,219.39,219.54,219.34,219.45,2006.0
2024-10-22 13:35:00,219.55,219.85,219.55,219.75,3169.0,219.55,219.85,219.55,219.75,3169.0
2024-10-22 13:40:00,219.83,220.0,219.83,219.97,1560.0,219.83,220.0,219.83,219.97,1560.0
2024-10-22 13:45:00,219.92,220.0,219.9,219.92,500.0,219.92,220.0,219.9,219.92,500.0
2024-10-22 13:50:00,219.85,220.02,219.84,219.95,1575.0,219.85,220.02,219.84,219.95,1575.0
2024-10-22 13:55:00,219.96,220.02,219.84,219.93,1280.0,219.96,220.02,219.84,219.93,1280.0
2024-10-22 14:00:00,219.96,220.25,219.95,220.1,2000.0,219.96,220.25,219.95,220.1,2000.0
2024-10-22 14:05:00,220.19,220.2,219.88,219.89,2048.0,220.19,220.2,219.88,219.89,2048.0
2024-10-22 14:10:00,219.85,219.89,219.64,219.73,2085.0,219.85,219.89,219.64,219.73,2085.0
2024-10-22 14:15:00,219.81,219.86,219.72,219.86,1809.0,219.81,219.86,219.72,219.86,1809.0
2024-10-22 14:20:00,219.81,219.85,219.79,219.83,508.0,219.81,219.85,219.79,219.83,508.0
2024-10-22 14:25:00,219.81,219.84,219.65,219.65,1988.0,219.81,219.84,219.65,219.65,1988.0
2024-10-22 14:30:00,219.59,219.6,219.27,219.27,2500.0,219.59,219.6,219.27,219.27,2500.0
2024-10-22 14:35:00,219.45,219.45,219.4,219.41,400.0,219.45,219.45,219.4,219.41,400.0
2024-10-22 14:40:00,219.42,219.42,219.06,219.17,2051.0,219.42,219.42,219.06,219.17,2051.0
2024-10-22 14:45:00,219.16,219.58,219.14,219.58,2777.0,219.16,219.58,219.14,219.58,2777.0
2024-10-22 14:50:00,219.62,219.62,219.48,219.48,1408.0,219.62,219.62,219.48,219.48,1408.0
2024-10-22 14:55:00,219.45,219.47,219.16,219.27,2739.0,219.45,219.47,219.16,219.27,2739.0
2024-10-22 15:00:00,219.23,219.74,219.21,219.43,2918.0,219.23,219.74,219.21,219.43,2918.0
2024-10-22 15:05:00,219.59,219.67,219.58,219.59,420.0,219.59,219.67,219.58,219.59,420.0
2024-10-22 15:10:00,219.67,219.78,219.61,219.77,2125.0,219.67,219.78,219.61,219.77,2125.0
2024-10-22 15:15:00,219.77,220.13,219.61,220.13,5940.0,219.77,220.13,219.61,220.13,5940.0
2024-10-22 15:20:00,220.09,220.15,220.02,220.03,844.0,220.09,220.15,220.02,220.03,844.0
2024-10-22 15:25:00,219.94,219.94,219.72,219.77,3457.0,219.94,219.94,219.72,219.77,3457.0
2024-10-22 15:30:00,219.73,220.01,219.7,219.89,5150.0,219.73,220.01,219.7,219.89,5150.0
2024-10-22 15:35:00,219.97,220.11,219.61,219.64,10054.0,219.97,220.11,219.61,219.64,10054.0
2024-10-22 15:40:00,219.76,219.85,219.65,219.83,5205.0,219.76,219.85,219.65,219.83,5205.0
2024-10-22 15:45:00,219.85,220.3,219.79,220.15,8477.0,219.85,220.3,219.79,220.15,8477.0
2024-10-22 15:50:00,220.17,220.21,219.84,220.05,9828.0,220.17,220.21,219.84,220.05,9828.0
2024-10-22 15:55:00,220.06,220.11,219.44,219.45,44998.0,220.06,220.11,219.44,219.45,44998.0
2024-10-23 09:30:00,218.89,219.86,218.89,219.86,7791.0,218.89,219.86,218.89,219.86,7791.0
2024-10-23 09:35:00,219.76,219.76,219.12,219.21,1525.0,219.76,219.76,219.12,219.21,1525.0
2024-10-23 09:40:00,219.21,219.39,219.02,219.31,1193.0,219.21,219.39,219.02,219.31,1193.0
2024-10-23 09:45:00,219.38,219.53,219.07,219.07,3162.0,219.38,219.53,219.07,219.07,3162.0
2024-10-23 09:50:00,219.47,219.47,218.8,218.88,2300.0,219.47,219.47,218.8,218.88,2300.0
2024-10-23 09:55:00,218.88,218.88,218.39,218.39,3447.0,218.88,218.88,218.39,218.39,3447.0
2024-10-23 10:00:00,218.38,218.63,218.38,218.51,3761.0,218.38,218.63,218.38,218.51,3761.0
2024-10-23 10:05:00,218.51,218.56,218.15,218.38,3097.0,218.51,218.56,218.15,218.38,3097.0
2024-10-23 10:10:00,218.61,219.0,218.44,218.8,8594.0,218.61,219.0,218.44,218.8,8594.0
2024-10-23 10:15:00,218.74,218.78,218.65,218.75,3671.0,218.74,218.78,218.65,218.75,3671.0
2024-10-23 10:20:00,218.65,218.86,218.65,218.81,2077.0,218.65,218.86,218.65,218.81,2077.0
2024-10-23 10:25:00,218.9,219.47,218.9,219.47,2174.0,218.9,219.47,218.9,219.47,2174.0
2024-10-23 10:30:00,219.37,219.47,219.31,219.31,1422.0,219.37,219.47,219.31,219.31,1422.0
2024-10-23 10:35:00,219.41,219.64,219.14,219.64,5771.0,219.41,219.64,219.14,219.64,5771.0
2024-10-23 10:40:00,219.46,220.02,219.46,220.0,1957.0,219.46,220.02,219.46,220.0,1957.0
2024-10-23 10:45:00,220.09,220.09,219.85,219.85,1281.0,220.09,220.09,219.85,219.85,1281.0
2024-10-23 10:50:00,219.9,219.9,219.55,219.56,3663.0,219.9,219.9,219.55,219.56,3663.0
2024-10-23 10:55:00,219.48,219.56,219.39,219.39,2634.0,219.48,219.56,219.39,219.39,2634.0
2024-10-23 11:00:00,219.36,219.36,219.16,219.34,2255.0,219.36,219.36,219.16,219.34,2255.0
2024-10-23 11:05:00,219.28,219.3,219.14,219.14,1641.0,219.28,219.3,219.14,219.14,1641.0
2024-10-23 11:10:00,219.1,219.21,218.91,218.91,8084.0,219.1,219.21,218.91,218.91,8084.0
2024-10-23 11:15:00,219.02,219.31,219.02,219.31,2178.0,219.02,219.31,219.02,219.31,2178.0
2024-10-23 11:20:00,219.35,219.68,219.35,219.53,1966.0,219.35,219.68,219.35,219.53,1966.0
2024-10-23 11:25:00,219.5,219.6,219.27,219.35,3279.0,219.5,219.6,219.27,219.35,3279.0
2024-10-23 11:30:00,219.19,219.25,219.04,219.06,3006.0,219.19,219.25,219.04,219.06,3006.0
2024-10-23 11:35:00,219.16,219.25,219.1,219.25,900.0,219.16,219.25,219.1,219.25,900.0
2024-10-23 11:40:00,219.25,219.31,219.12,219.31,2034.0,219.25,219.31,219.12,219.31,2034.0
2024-10-23 11:45:00,219.36,219.68,219.36,219.68,1100.0,219.36,219.68,219.36,219.68,1100.0
2024-10-23 11:50:00,219.69,219.84,219.69,219.76,900.0,219.69,219.84,219.69,219.76,900.0
2024-10-23 11:55:00,219.83,220.19,219.79,220.19,2100.0,219.83,220.19,219.79,220.19,2100.0
2024-10-23 12:00:00,220.06,220.14,219.91,220.02,4127.0,220.06,220.14,219.91,220.02,4127.0
2024-10-23 12:05:00,220.01,220.01,219.91,219.99,1000.0,220.01,220.01,219.91,219.99,1000.0
2024-10-23 12:10:00,220.07,220.07,219.94,219.95,900.0,220.07,220.07,219.94,219.95,900.0
2024-10-23 12:15:00,219.92,220.04,219.89,220.04,1042.0,219.92,220.04,219.89,220.04,1042.0
2024-10-23 12:20:00,219.94,220.01,219.94,219.95,1401.0,219.94,220.01,219.94,219.95,1401.0
2024-10-23 12:25:00,219.93,219.93,219.57,219.57,3995.0,219.93,219.93,219.57,219.57,3995.0
2024-10-23 12:30:00,219.56,219.65,219.5,219.56,3406.0,219.56,219.65,219.5,219.56,3406.0
2024-10-23 12:35:00,219.46,219.63,219.46,219.6,1757.0,219.46,219.63,219.46,219.6,1757.0
2024-10-23 12:40:00,219.59,219.59,219.55,219.56,700.0,219.59,219.59,219.55,219.56,700.0
2024-10-23 12:45:00,219.7,219.75,219.69,219.75,600.0,219.7,219.75,219.69,219.75,600.0
2024-10-23 12:50:00,219.79,219.83,219.37,219.37,3377.0,219.79,219.83,219.37,219.37,3377.0
2024-10-23 12:55:00,219.32,219.36,219.29,219.29,831.0,219.32,219.36,219.29,219.29,831.0
2024-10-23 13:00:00,219.28,219.29,218.47,218.53,2427.0,219.28,219.29,218.47,218.53,2427.0
2024-10-23 13:05:00,218.57,218.84,218.57,218.8,4199.0,218.57,218.84,218.57,218.8,4199.0
2024-10-23 13:10:00,218.66,218.66,218.45,218.55,684.0,218.66,218.66,218.45,218.55,684.0
2024-10-23 13:15:00,218.55,218.7,218.47,218.7,1717.0,218.55,218.7,218.47,218.7,1717.0
2024-10-23 13:20:00,218.75,218.75,218.62,218.72,1408.0,218.75,218.75,218.62,218.72,1408.0
2024-10-23 13:25:00,218.7,218.87,218.68,218.87,3071.0,218.7,218.87,218.68,218.87,3071.0
2024-10-23 13:30:00,218.79,218.79,218.44,218.55,3491.0,218.79,218.79,218.44,218.55,3491.0
2024-10-23 13:35:00,218.42,218.5,218.42,218.47,700.0,218.42,218.5,218.42,218.47,700.0
2024-10-23 13:40:00,218.48,218.5,218.46,218.5,1100.0,218.48,218.5,218.46,218.5,1100.0
2024-10-23 13:45:00,218.5,218.73,218.38,218.73,12393.0,218.5,218.73,218.38,218.73,12393.0
2024-10-23 13:50:00,218.74,218.74,218.39,218.52,3072.0,218.74,218.74,218.39,218.52,3072.0
2024-10-23 13:55:00,218.44,218.44,218.34,218.4,2286.0,218.44,218.44,218.34,218.4,2286.0
2024-10-23 14:00:00,218.4,218.4,218.21,218.21,2400.0,218.4,218.4,218.21,218.21,2400.0
2024-10-23 14:05:00,218.26,218.39,217.86,217.97,5763.0,218.26,218.39,217.86,217.97,5763.0
2024-10-23 14:10:00,217.96,218.05,217.88,218.04,5050.0,217.96,218.05,217.88,218.04,5050.0
2024-10-23 14:15:00,217.93,218.01,217.57,217.62,10393.0,217.93,218.01,217.57,217.62,10393.0
2024-10-23 14:20:00,217.56,217.68,217.52,217.61,2000.0,217.56,217.68,217.52,217.61,2000.0
2024-10-23 14:25:00,217.61,217.79,217.13,217.13,4658.0,217.61,217.79,217.13,217.13,4658.0
2024-10-23 14:30:00,217.17,217.65,217.16,217.64,3985.0,217.17,217.65,217.16,217.64,3985.0
2024-10-23 14:35:00,217.61,217.84,217.6,217.66,5450.0,217.61,217.84,217.6,217.66,5450.0
2024-10-23 14:40:00,217.65,217.74,217.64,217.74,2418.0,217.65,217.74,217.64,217.74,2418.0
2024-10-23 14:45:00,217.73,217.85,217.73,217.81,3020.0,217.73,217.85,217.73,217.81,3020.0
2024-10-23 14:50:00,217.88,217.94,217.8,217.93,3820.0,217.88,217.94,217.8,217.93,3820.0
2024-10-23 14:55:00,217.98,217.98,217.81,217.81,900.0,217.98,217.98,217.81,217.81,900.0
2024-10-23 15:00:00,217.88,217.88,217.81,217.86,1608.0,217.88,217.88,217.81,217.86,1608.0
2024-10-23 15:05:00,217.81,217.99,217.73,217.8,4767.0,217.81,217.99,217.73,217.8,4767.0
2024-10-23 15:10:00,217.85,217.85,217.72,217.78,1768.0,217.85,217.85,217.72,217.78,1768.0
2024-10-23 15:15:00,217.91,218.1,217.77,218.07,2441.0,217.91,218.1,217.77,218.07,2441.0
2024-10-23 15:20:00,218.17,218.19,218.02,218.13,1992.0,218.17,218.19,218.02,218.13,1992.0
2024-10-23 15:25:00,218.04,218.31,218.02,218.3,2146.0,218.04,218.31,218.02,218.3,2146.0
2024-10-23 15:30:00,218.15,218.37,218.15,218.37,4765.0,218.15,218.37,218.15,218.37,4765.0
2024-10-23 15:35:00,218.28,218.35,218.15,218.3,2951.0,218.28,218.35,218.15,218.3,2951.0
2024-10-23 15:40:00,218.37,218.4,218.24,218.31,4760.0,218.37,218.4,218.24,218.31,4760.0
2024-10-23 15:45:00,218.35,218.35,218.11,218.27,10480.0,218.35,218.35,218.11,218.27,10480.0
2024-10-23 15:50:00,218.38,218.66,218.34,218.57,10528.0,218.38,218.66,218.34,218.57,10528.0
2024-10-23 15:55:00,218.54,218.54,217.61,217.66,53655.0,218.54,218.54,217.61,217.66,53655.0
2024-10-24 09:30:00,216.79,218.3,216.79,218.25,11976.0,216.79,218.3,216.79,218.25,11976.0
2024-10-24 09:35:00,217.73,218.84,217.73,218.84,3816.0,217.73,218.84,217.73,218.84,3816.0
2024-10-24 09:40:00,218.84,218.95,218.83,218.92,500.0,218.84,218.95,218.83,218.92,500.0
2024-10-24 09:45:00,218.49,219.34,217.92,218.51,5034.0,218.49,219.34,217.92,218.51,5034.0
2024-10-24 09:50:00,218.3,218.55,217.83,218.51,6486.0,218.3,218.55,217.83,218.51,6486.0
2024-10-24 09:55:00,218.53,219.04,218.52,218.63,2800.0,218.53,219.04,218.52,218.63,2800.0
2024-10-24 10:00:00,218.83,219.6,218.72,219.27,5677.0,218.83,219.6,218.72,219.27,5677.0
2024-10-24 10:05:00,218.82,218.85,218.55,218.63,2082.0,218.82,218.85,218.55,218.63,2082.0
2024-10-24 10:10:00,218.85,218.85,218.3,218.37,1706.0,218.85,218.85,218.3,218.37,1706.0
2024-10-24 10:15:00,218.17,218.3,217.9,218.01,2400.0,218.17,218.3,217.9,218.01,2400.0
2024-10-24 10:20:00,218.2,218.2,217.69,217.69,500.0,218.2,218.2,217.69,217.69,500.0
2024-10-24 10:25:00,217.67,217.8,217.26,217.8,14899.0,217.67,217.8,217.26,217.8,14899.0
2024-10-24 10:30:00,217.84,218.13,217.51,217.76,8398.0,217.84,218.13,217.51,217.76,8398.0
2024-10-24 10:35:00,217.76,218.38,217.75,218.25,3936.0,217.76,218.38,217.75,218.25,3936.0
2024-10-24 10:40:00,217.96,218.25,217.62,217.62,2344.0,217.96,218.25,217.62,217.62,2344.0
2024-10-24 10:45:00,217.58,217.67,217.55,217.56,900.0,217.58,217.67,217.55,217.56,900.0
2024-10-24 10:50:00,217.53,217.63,217.35,217.49,1250.0,217.53,217.63,217.35,217.49,1250.0
2024-10-24 10:55:00,217.36,217.69,217.36,217.6,2220.0,217.36,217.69,217.36,217.6,2220.0
2024-10-24 11:00:00,217.51,217.51,217.19,217.27,3285.0,217.51,217.51,217.19,217.27,3285.0
2024-10-24 11:05:00,217.23,217.48,216.8,217.35,4746.0,217.23,217.48,216.8,217.35,4746.0
2024-10-24 11:10:00,217.35,217.51,217.18,217.38,3122.0,217.35,217.51,217.18,217.38,3122.0
2024-10-24 11:15:00,217.37,217.37,217.3,217.31,700.0,217.37,217.37,217.3,217.31,700.0
2024-10-24 11:20:00,217.21,217.28,216.61,216.63,14221.0,217.21,217.28,216.61,216.63,14221.0
2024-10-24 11:25:00,216.55,216.89,216.53,216.74,4213.0,216.55,216.89,216.53,216.74,4213.0
2024-10-24 11:30:00,216.71,216.81,216.44,216.64,7374.0,216.71,216.81,216.44,216.64,7374.0
2024-10-24 11:35:00,216.64,216.64,216.51,216.58,3104.0,216.64,216.64,216.51,216.58,3104.0
2024-10-24 11:40:00,216.44,216.44,215.95,216.16,21060.0,216.44,216.44,215.95,216.16,21060.0
2024-10-24 11:45:00,216.04,216.16,215.83,215.83,2367.0,216.04,216.16,215.83,215.83,2367.0
2024-10-24 11:50:00,215.8,216.29,215.8,216.23,3087.0,215.8,216.29,215.8,216.23,3087.0
2024-10-24 11:55:00,216.38,216.43,216.26,216.35,1804.0,216.38,216.43,216.26,216.35,1804.0
2024-10-24 12:00:00,216.11,216.13,215.77,215.81,847.0,216.11,216.13,215.77,215.81,847.0
2024-10-24 12:05:00,215.87,215.87,215.3,215.4,2576.0,215.87,215.87,215.3,215.4,2576.0
2024-10-24 12:10:00,215.52,215.53,215.22,215.24,591.0,215.52,215.53,215.22,215.24,591.0
2024-10-24 12:15:00,215.23,215.62,215.09,215.43,4028.0,215.23,215.62,215.09,215.43,4028.0
2024-10-24 12:20:00,215.57,215.67,215.07,215.26,10254.0,215.57,215.67,215.07,215.26,10254.0
2024-10-24 12:25:00,215.26,215.47,215.26,215.44,1772.0,215.26,215.47,215.26,215.44,1772.0
2024-10-24 12:30:00,215.39,215.73,215.31,215.61,2527.0,215.39,215.73,215.31,215.61,2527.0
2024-10-24 12:35:00,215.52,215.52,215.24,215.24,2576.0,215.52,215.52,215.24,215.24,2576.0
2024-10-24 12:40:00,215.24,215.24,215.2,215.2,300.0,215.24,215.24,215.2,215.2,300.0
2024-10-24 12:45:00,215.33,215.37,215.19,215.28,4197.0,215.33,215.37,215.19,215.28,4197.0
2024-10-24 12:50:00,215.2,215.2,215.04,215.04,3530.0,215.2,215.2,215.04,215.04,3530.0
2024-10-24 12:55:00,215.1,215.35,214.95,215.28,7843.0,215.1,215.35,214.95,215.28,7843.0
2024-10-24 13:00:00,215.39,215.39,215.03,215.16,3004.0,215.39,215.39,215.03,215.16,3004.0
2024-10-24 13:05:00,215.05,215.17,214.99,215.06,3129.0,215.05,215.17,214.99,215.06,3129.0
2024-10-24 13:10:00,215.14,215.18,214.99,215.08,4300.0,215.14,215.18,214.99,215.08,4300.0
2024-10-24 13:15:00,215.07,215.16,215.07,215.11,2470.0,215.07,215.16,215.07,215.11,2470.0
2024-10-24 13:20:00,215.11,215.12,214.98,215.04,2000.0,215.11,215.12,214.98,215.04,2000.0
2024-10-24 13:25:00,215.01,215.15,215.01,215.05,581.0,215.01,215.15,215.01,215.05,581.0
2024-10-24 13:30:00,215.0,215.1,214.95,215.05,9387.0,215.0,215.1,214.95,215.05,9387.0
2024-10-24 13:35:00,215.05,215.08,214.98,215.07,1811.0,215.05,215.08,214.98,215.07,1811.0
2024-10-24 13:40:00,215.08,215.16,215.05,215.13,1020.0,215.08,215.16,215.05,215.13,1020.0
2024-10-24 13:45:00,215.03,215.1,215.0,215.07,4025.0,215.03,215.1,215.0,215.07,4025.0
2024-10-24 13:50:00,215.0,215.32,215.0,215.25,5859.0,215.0,215.32,215.0,215.25,5859.0
2024-10-24 13:55:00,215.26,215.27,215.04,215.09,2665.0,215.26,215.27,215.04,215.09,2665.0
2024-10-24 14:00:00,214.98,215.0,214.72,214.84,4158.0,214.98,215.0,214.72,214.84,4158.0
2024-10-24 14:05:00,214.78,214.91,214.78,214.87,1324.0,214.78,214.91,214.78,214.87,1324.0
2024-10-24 14:10:00,214.89,215.17,214.88,215.06,900.0,214.89,215.17,214.88,215.06,900.0
2024-10-24 14:15:00,215.07,215.17,214.97,214.97,3504.0,215.07,215.17,214.97,214.97,3504.0
2024-10-24 14:20:00,214.93,214.99,214.93,214.99,500.0,214.93,214.99,214.93,214.99,500.0
2024-10-24 14:25:00,214.85,214.88,214.53,214.56,5079.0,214.85,214.88,214.53,214.56,5079.0
2024-10-24 14:30:00,214.56,214.56,214.35,214.43,2709.0,214.56,214.56,214.35,214.43,2709.0
2024-10-24 14:35:00,214.34,214.37,214.2,214.3,2576.0,214.34,214.37,214.2,214.3,2576.0
2024-10-24 14:40:00,214.19,214.19,213.94,214.09,2002.0,214.19,214.19,213.94,214.09,2002.0
2024-10-24 14:45:00,214.09,214.23,214.06,214.19,2942.0,214.09,214.23,214.06,214.19,2942.0
2024-10-24 14:50:00,214.2,214.4,214.14,214.26,3790.0,214.2,214.4,214.14,214.26,3790.0
2024-10-24 14:55:00,214.13,214.32,214.1,214.16,3221.0,214.13,214.32,214.1,214.16,3221.0
2024-10-24 15:00:00,214.12,214.12,213.79,213.79,2100.0,214.12,214.12,213.79,213.79,2100.0
2024-10-24 15:05:00,213.82,213.86,213.56,213.68,5823.0,213.82,213.86,213.56,213.68,5823.0
2024-10-24 15:10:00,213.78,214.05,213.46,213.94,6293.0,213.78,214.05,213.46,213.94,6293.0
2024-10-24 15:15:00,214.12,214.33,213.86,214.11,7228.0,214.12,214.33,213.86,214.11,7228.0
2024-10-24 15:20:00,214.11,214.17,213.87,214.02,2948.0,214.11,214.17,213.87,214.02,2948.0
2024-10-24 15:25:00,213.96,214.13,213.81,213.92,1991.0,213.96,214.13,213.81,213.92,1991.0
2024-10-24 15:30:00,213.92,214.22,213.8,213.96,4593.0,213.92,214.22,213.8,213.96,4593.0
2024-10-24 15:35:00,213.96,214.03,213.21,213.38,3663.0,213.96,214.03,213.21,213.38,3663.0
2024-10-24 15:40:00,213.34,213.52,213.25,213.34,7097.0,213.34,213.52,213.25,213.34,7097.0
2024-10-24 15:45:00,213.26,213.32,213.09,213.32,8976.0,213.26,213.32,213.09,213.32,8976.0
2024-10-24 15:50:00,213.39,213.46,212.9,213.11,17765.0,213.39,213.46,212.9,213.11,17765.0
2024-10-24 15:55:00,213.1,213.14,212.49,212.57,71836.0,213.1,213.14,212.49,212.57,71836.0
2024-10-25 09:30:00,213.0,214.28,212.92,212.98,5434.0,213.0,214.28,212.92,212.98,5434.0
2024-10-25 09:35:00,213.99,213.99,213.66,213.79,300.0,213.99,213.99,213.66,213.79,300.0
2024-10-25 09:40:00,213.71,214.67,213.5,214.06,2428.0,213.71,214.67,213.5,214.06,2428.0
2024-10-25 09:45:00,214.59,214.68,214.55,214.56,2600.0,214.59,214.68,214.55,214.56,2600.0
2024-10-25 09:50:00,214.56,214.56,213.57,214.06,3520.0,214.56,214.56,213.57,214.06,3520.0
2024-10-25 09:55:00,214.14,214.14,214.04,214.05,400.0,214.14,214.14,214.04,214.05,400.0
2024-10-25 10:00:00,213.94,214.49,213.87,213.98,3217.0,213.94,214.49,213.87,213.98,3217.0
2024-10-25 10:05:00,214.24,214.38,213.89,214.25,6561.0,214.24,214.38,213.89,214.25,6561.0
2024-10-25 10:10:00,214.33,214.69,214.32,214.69,1068.0,214.33,214.69,214.32,214.69,1068.0
2024-10-25 10:15:00,214.23,214.36,214.03,214.03,1766.0,214.23,214.36,214.03,214.03,1766.0
2024-10-25 10:20:00,214.25,214.27,214.24,214.27,300.0,214.25,214.27,214.24,214.27,300.0
2024-10-25 10:25:00,214.35,214.38,213.97,214.09,2052.0,214.35,214.38,213.97,214.09,2052.0
2024-10-25 10:30:00,214.04,214.22,213.5,213.56,6652.0,214.04,214.22,213.5,213.56,6652.0
2024-10-25 10:35:00,213.55,213.68,213.5,213.5,2715.0,213.55,213.68,213.5,213.5,2715.0
2024-10-25 10:40:00,213.68,213.72,213.6,213.62,1621.0,213.68,213.72,213.6,213.62,1621.0
2024-10-25 10:45:00,213.74,213.84,213.55,213.68,2485.0,213.74,213.84,213.55,213.68,2485.0
2024-10-25 10:50:00,213.7,214.1,213.7,214.09,2142.0,213.7,214.1,213.7,214.09,2142.0
2024-10-25 10:55:00,214.01,214.01,213.71,213.75,1713.0,214.01,214.01,213.71,213.75,1713.0
2024-10-25 11:00:00,213.68,213.69,213.68,213.69,200.0,213.68,213.69,213.68,213.69,200.0
2024-10-25 11:05:00,213.66,213.68,213.5,213.54,2941.0,213.66,213.68,213.5,213.54,2941.0
2024-10-25 11:10:00,213.52,213.86,213.5,213.77,7407.0,213.52,213.86,213.5,213.77,7407.0
2024-10-25 11:15:00,213.73,213.73,213.5,213.5,3675.0,213.73,213.73,213.5,213.5,3675.0
2024-10-25 11:20:00,213.5,213.53,213.06,213.25,15481.0,213.5,213.53,213.06,213.25,15481.0
2024-10-25 11:25:00,213.13,213.22,213.06,213.06,2535.0,213.13,213.22,213.06,213.06,2535.0
2024-10-25 11:30:00,213.21,213.23,213.16,213.2,1975.0,213.21,213.23,213.16,213.2,1975.0
2024-10-25 11:35:00,213.09,213.09,212.76,212.76,1339.0,213.09,213.09,212.76,212.76,1339.0
2024-10-25 11:40:00,212.76,213.05,212.75,213.05,1300.0,212.76,213.05,212.75,213.05,1300.0
2024-10-25 11:45:00,213.08,213.32,213.07,213.32,919.0,213.08,213.32,213.07,213.32,919.0
2024-10-25 11:50:00,213.35,213.51,213.32,213.43,2348.0,213.35,213.51,213.32,213.43,2348.0
2024-10-25 11:55:00,213.53,213.53,213.42,213.43,561.0,213.53,213.53,213.42,213.43,561.0
2024-10-25 12:00:00,213.45,213.47,213.27,213.27,1400.0,213.45,213.47,213.27,213.27,1400.0
2024-10-25 12:05:00,213.29,213.63,213.21,213.63,2300.0,213.29,213.63,213.21,213.63,2300.0
2024-10-25 12:10:00,213.61,213.7,213.56,213.56,1463.0,213.61,213.7,213.56,213.56,1463.0
2024-10-25 12:15:00,213.53,213.54,213.39,213.39,2616.0,213.53,213.54,213.39,213.39,2616.0
2024-10-25 12:20:00,213.39,213.49,213.38,213.47,400.0,213.39,213.49,213.38,213.47,400.0
2024-10-25 12:25:00,213.41,213.44,213.33,213.44,1432.0,213.41,213.44,213.33,213.44,1432.0
2024-10-25 12:30:00,213.36,213.36,213.35,213.35,435.0,213.36,213.36,213.35,213.35,435.0
2024-10-25 12:35:00,213.33,213.4,213.29,213.36,1228.0,213.33,213.4,213.29,213.36,1228.0
2024-10-25 12:40:00,213.3,213.43,213.22,213.32,4400.0,213.3,213.43,213.22,213.32,4400.0
2024-10-25 12:45:00,213.23,213.3,212.99,212.99,3042.0,213.23,213.3,212.99,212.99,3042.0
2024-10-25 12:50:00,212.92,212.92,212.79,212.79,1000.0,212.92,212.92,212.79,212.79,1000.0
2024-10-25 12:55:00,212.79,212.79,212.67,212.79,1000.0,212.79,212.79,212.67,212.79,1000.0
2024-10-25 13:00:00,212.67,212.67,212.35,212.35,19428.0,212.67,212.67,212.35,212.35,19428.0
2024-10-25 13:05:00,212.24,212.3,211.34,211.49,2104.0,212.24,212.3,211.34,211.49,2104.0
2024-10-25 13:10:00,211.61,211.81,211.51,211.56,4994.0,211.61,211.81,211.51,211.56,4994.0
2024-10-25 13:15:00,211.46,211.61,211.39,211.46,908.0,211.46,211.61,211.39,211.46,908.0
2024-10-25 13:20:00,211.44,211.66,211.28,211.62,4098.0,211.44,211.66,211.28,211.62,4098.0
2024-10-25 13:25:00,211.71,212.46,211.65,212.42,6100.0,211.71,212.46,211.65,212.42,6100.0
2024-10-25 13:30:00,212.32,212.33,212.01,212.03,1889.0,212.32,212.33,212.01,212.03,1889.0
2024-10-25 13:35:00,212.0,212.14,211.99,212.14,1079.0,212.0,212.14,211.99,212.14,1079.0
2024-10-25 13:40:00,212.0,212.11,211.74,211.74,1592.0,212.0,212.11,211.74,211.74,1592.0
2024-10-25 13:45:00,211.67,211.99,211.67,211.99,1790.0,211.67,211.99,211.67,211.99,1790.0
2024-10-25 13:50:00,212.01,212.29,212.0,212.29,835.0,212.01,212.29,212.0,212.29,835.0
2024-10-25 13:55:00,212.24,212.24,211.98,211.99,1469.0,212.24,212.24,211.98,211.99,1469.0
2024-10-25 14:00:00,211.96,212.0,211.57,211.91,6060.0,211.96,212.0,211.57,211.91,6060.0
2024-10-25 14:05:00,211.76,211.76,211.44,211.5,2243.0,211.76,211.76,211.44,211.5,2243.0
2024-10-25 14:10:00,211.44,212.11,211.44,211.92,1743.0,211.44,212.11,211.44,211.92,1743.0
2024-10-25 14:15:00,212.27,212.43,212.06,212.14,3414.0,212.27,212.43,212.06,212.14,3414.0
2024-10-25 14:20:00,212.25,212.27,212.12,212.12,1000.0,212.25,212.27,212.12,212.12,1000.0
2024-10-25 14:25:00,212.2,212.44,212.08,212.44,1549.0,212.2,212.44,212.08,212.44,1549.0
2024-10-25 14:30:00,212.3,212.73,212.27,212.69,3766.0,212.3,212.73,212.27,212.69,3766.0
2024-10-25 14:35:00,212.69,213.09,212.68,213.09,1579.0,212.69,213.09,212.68,213.09,1579.0
2024-10-25 14:40:00,213.02,213.07,212.89,212.9,4764.0,213.02,213.07,212.89,212.9,4764.0
2024-10-25 14:45:00,212.9,213.02,212.87,213.0,1500.0,212.9,213.02,212.87,213.0,1500.0
2024-10-25 14:50:00,213.07,213.07,212.88,212.97,5092.0,213.07,213.07,212.88,212.97,5092.0
2024-10-25 14:55:00,212.97,213.04,212.49,212.55,9061.0,212.97,213.04,212.49,212.55,9061.0
2024-10-25 15:00:00,212.44,212.54,212.29,212.43,2515.0,212.44,212.54,212.29,212.43,2515.0
2024-10-25 15:05:00,212.58,212.58,212.25,212.25,2969.0,212.58,212.58,212.25,212.25,2969.0
2024-10-25 15:10:00,212.2,212.2,211.88,211.88,3400.0,212.2,212.2,211.88,211.88,3400.0
2024-10-25 15:15:00,212.03,212.03,211.88,211.88,1551.0,212.03,212.03,211.88,211.88,1551.0
2024-10-25 15:20:00,212.04,212.05,211.84,211.88,3305.0,212.04,212.05,211.84,211.88,3305.0
2024-10-25 15:25:00,211.95,212.06,211.87,211.96,1774.0,211.95,212.06,211.87,211.96,1774.0
2024-10-25 15:30:00,211.88,212.0,211.8,211.81,2939.0,211.88,212.0,211.8,211.81,2939.0
2024-10-25 15:35:00,211.92,212.15,211.92,212.01,3568.0,211.92,212.15,211.92,212.01,3568.0
2024-10-25 15:40:00,211.97,212.4,211.91,212.26,3928.0,211.97,212.4,211.91,212.26,3928.0
2024-10-25 15:45:00,212.2,212.28,211.94,212.04,7394.0,212.2,212.28,211.94,212.04,7394.0
2024-10-25 15:50:00,212.08,212.32,211.81,212.26,8770.0,212.08,212.32,211.81,212.26,8770.0
2024-10-25 15:55:00,212.22,212.34,211.91,212.34,30187.0,212.22,212.34,211.91,212.34,30187.0
2024-10-28 09:30:00,213.09,213.09,211.5,211.66,8101.0,213.09,213.09,211.5,211.66,8101.0
2024-10-28 09:35:00,211.53,212.84,211.15,212.78,4645.0,211.53,212.84,211.15,212.78,4645.0
2024-10-28 09:40:00,213.42,213.77,213.1,213.58,1100.0,213.42,213.77,213.1,213.58,1100.0
2024-10-28 09:45:00,213.6,214.42,213.49,213.73,5133.0,213.6,214.42,213.49,213.73,5133.0
2024-10-28 09:50:00,213.58,214.36,213.57,214.18,2524.0,213.58,214.36,213.57,214.18,2524.0
2024-10-28 09:55:00,213.68,213.9,213.68,213.86,1100.0,213.68,213.9,213.68,213.86,1100.0
2024-10-28 10:00:00,213.84,213.99,213.17,213.17,1582.0,213.84,213.99,213.17,213.17,1582.0
2024-10-28 10:05:00,213.4,213.67,213.17,213.18,2209.0,213.4,213.67,213.17,213.18,2209.0
2024-10-28 10:10:00,213.5,213.5,213.11,213.31,2233.0,213.5,213.5,213.11,213.31,2233.0
2024-10-28 10:15:00,213.03,213.31,213.01,213.26,700.0,213.03,213.31,213.01,213.26,700.0
2024-10-28 10:20:00,213.16,213.8,213.16,213.8,1000.0,213.16,213.8,213.16,213.8,1000.0
2024-10-28 10:25:00,213.71,213.99,213.5,213.93,4821.0,213.71,213.99,213.5,213.93,4821.0
2024-10-28 10:30:00,213.89,213.89,213.18,213.28,2612.0,213.89,213.89,213.18,213.28,2612.0
2024-10-28 10:35:00,213.19,213.28,213.1,213.12,1573.0,213.19,213.28,213.1,213.12,1573.0
2024-10-28 10:40:00,213.25,213.26,213.25,213.26,917.0,213.25,213.26,213.25,213.26,917.0
2024-10-28 10:45:00,213.13,213.13,212.78,212.84,2134.0,213.13,213.13,212.78,212.84,2134.0
2024-10-28 10:50:00,212.9,212.9,212.89,212.9,100.0,212.9,212.9,212.89,212.9,100.0
2024-10-28 10:55:00,212.8,212.86,212.73,212.86,791.0,212.8,212.86,212.73,212.86,791.0
2024-10-28 11:00:00,212.81,212.87,212.6,212.64,3979.0,212.81,212.87,212.6,212.64,3979.0
2024-10-28 11:05:00,212.69,212.7,212.37,212.37,1146.0,212.69,212.7,212.37,212.37,1146.0
2024-10-28 11:10:00,212.34,212.5,212.34,212.4,2000.0,212.34,212.5,212.34,212.4,2000.0
2024-10-28 11:15:00,212.4,212.74,212.39,212.6,5051.0,212.4,212.74,212.39,212.6,5051.0
2024-10-28 11:20:00,212.6,212.74,212.54,212.74,4602.0,212.6,212.74,212.54,212.74,4602.0
2024-10-28 11:25:00,212.7,212.7,212.47,212.5,3105.0,212.7,212.7,212.47,212.5,3105.0
2024-10-28 11:30:00,212.5,212.52,212.46,212.46,2247.0,212.5,212.52,212.46,212.46,2247.0
2024-10-28 11:35:00,212.45,212.53,212.38,212.53,3266.0,212.45,212.53,212.38,212.53,3266.0
2024-10-28 11:40:00,212.67,212.67,212.5,212.65,1125.0,212.67,212.67,212.5,212.65,1125.0
2024-10-28 11:45:00,212.71,213.1,212.58,213.1,1928.0,212.71,213.1,212.58,213.1,1928.0
2024-10-28 11:50:00,213.23,213.23,212.98,213.06,1284.0,213.23,213.23,212.98,213.06,1284.0
2024-10-28 11:55:00,212.95,213.05,212.78,212.99,900.0,212.95,213.05,212.78,212.99,900.0
2024-10-28 12:00:00,212.93,212.93,212.72,212.76,1103.0,212.93,212.93,212.72,212.76,1103.0
2024-10-28 12:05:00,212.65,212.76,212.59,212.76,932.0,212.65,212.76,212.59,212.76,932.0
2024-10-28 12:10:00,212.85,213.12,212.85,212.93,2015.0,212.85,213.12,212.85,212.93,2015.0
2024-10-28 12:15:00,213.05,213.05,213.02,213.03,720.0,213.05,213.05,213.02,213.03,720.0
2024-10-28 12:20:00,213.05,213.06,212.99,213.04,719.0,213.05,213.06,212.99,213.04,719.0
2024-10-28 12:25:00,213.16,213.16,212.94,213.09,1670.0,213.16,213.16,212.94,213.09,1670.0
2024-10-28 12:30:00,213.02,213.02,212.79,212.8,1477.0,213.02,213.02,212.79,212.8,1477.0
2024-10-28 12:35:00,212.66,212.71,212.53,212.53,458.0,212.66,212.71,212.53,212.53,458.0
2024-10-28 12:40:00,212.48,213.0,212.44,213.0,4152.0,212.48,213.0,212.44,213.0,4152.0
2024-10-28 12:45:00,212.84,212.85,212.84,212.84,100.0,212.84,212.85,212.84,212.84,100.0
2024-10-28 12:50:00,212.84,212.84,212.84,212.84,0.0,212.84,212.84,212.84,212.84,0.0
2024-10-28 12:55:00,212.76,212.76,212.43,212.56,5972.0,212.76,212.76,212.43,212.56,5972.0
2024-10-28 13:00:00,212.5,212.5,212.39,212.44,1100.0,212.5,212.5,212.39,212.44,1100.0
2024-10-28 13:05:00,212.32,212.49,212.27,212.49,2855.0,212.32,212.49,212.27,212.49,2855.0
2024-10-28 13:10:00,212.48,212.48,212.35,212.48,1071.0,212.48,212.48,212.35,212.48,1071.0
2024-10-28 13:15:00,212.48,212.48,212.35,212.4,1338.0,212.48,212.48,212.35,212.4,1338.0
2024-10-28 13:20:00,212.47,212.47,212.27,212.28,1407.0,212.47,212.47,212.27,212.28,1407.0
2024-10-28 13:25:00,212.31,212.31,211.91,211.91,1307.0,212.31,212.31,211.91,211.91,1307.0
2024-10-28 13:30:00,212.19,212.42,212.19,212.33,2488.0,212.19,212.42,212.19,212.33,2488.0
2024-10-28 13:35:00,212.32,212.32,212.26,212.26,1660.0,212.32,212.32,212.26,212.26,1660.0
2024-10-28 13:40:00,212.4,212.6,212.36,212.59,2325.0,212.4,212.6,212.36,212.59,2325.0
2024-10-28 13:45:00,212.5,212.59,212.49,212.59,761.0,212.5,212.59,212.49,212.59,761.0
2024-10-28 13:50:00,212.47,212.47,212.34,212.39,1573.0,212.47,212.47,212.34,212.39,1573.0
2024-10-28 13:55:00,212.3,212.51,212.26,212.51,2016.0,212.3,212.51,212.26,212.51,2016.0
2024-10-28 14:00:00,212.32,212.34,212.29,212.34,901.0,212.32,212.34,212.29,212.34,901.0
2024-10-28 14:05:00,212.4,212.4,212.4,212.4,100.0,212.4,212.4,212.4,212.4,100.0
2024-10-28 14:10:00,212.39,212.73,212.38,212.72,1831.0,212.39,212.73,212.38,212.72,1831.0
2024-10-28 14:15:00,212.64,212.76,212.62,212.76,400.0,212.64,212.76,212.62,212.76,400.0
2024-10-28 14:20:00,212.72,212.72,212.72,212.72,100.0,212.72,212.72,212.72,212.72,100.0
2024-10-28 14:25:00,212.72,212.97,212.71,212.76,2071.0,212.72,212.97,212.71,212.76,2071.0
2024-10-28 14:30:00,212.64,212.69,212.53,212.61,1103.0,212.64,212.69,212.53,212.61,1103.0
2024-10-28 14:35:00,212.47,212.48,212.47,212.47,113.0,212.47,212.48,212.47,212.47,113.0
2024-10-28 14:40:00,212.47,212.52,212.4,212.41,952.0,212.47,212.52,212.4,212.41,952.0
2024-10-28 14:45:00,212.44,212.64,212.44,212.64,703.0,212.44,212.64,212.44,212.64,703.0
2024-10-28 14:50:00,212.59,212.79,212.51,212.78,3204.0,212.59,212.79,212.51,212.78,3204.0
2024-10-28 14:55:00,212.78,212.85,212.5,212.5,4518.0,212.78,212.85,212.5,212.5,4518.0
2024-10-28 15:00:00,212.52,212.6,212.49,212.49,700.0,212.52,212.6,212.49,212.49,700.0
2024-10-28 15:05:00,212.48,212.64,212.46,212.64,1937.0,212.48,212.64,212.46,212.64,1937.0
2024-10-28 15:10:00,212.64,212.64,212.52,212.52,1700.0,212.64,212.64,212.52,212.52,1700.0
2024-10-28 15:15:00,212.44,212.45,212.26,212.27,1015.0,212.44,212.45,212.26,212.27,1015.0
2024-10-28 15:20:00,212.3,212.44,212.27,212.44,1800.0,212.3,212.44,212.27,212.44,1800.0
2024-10-28 15:25:00,212.35,212.59,212.35,212.42,3152.0,212.35,212.59,212.35,212.42,3152.0
2024-10-28 15:30:00,212.37,212.45,212.34,212.38,3560.0,212.37,212.45,212.34,212.38,3560.0
2024-10-28 15:35:00,212.42,212.53,211.92,212.29,9058.0,212.42,212.53,211.92,212.29,9058.0
2024-10-28 15:40:00,212.26,212.34,212.2,212.2,3798.0,212.26,212.34,212.2,212.2,3798.0
2024-10-28 15:45:00,212.28,212.28,212.12,212.2,5714.0,212.28,212.28,212.12,212.2,5714.0
2024-10-28 15:50:00,212.23,212.23,211.91,211.94,6856.0,212.23,212.23,211.91,211.94,6856.0
2024-10-28 15:55:00,211.99,212.34,211.68,212.14,34745.0,211.99,212.34,211.68,212.14,34745.0
2024-10-29 09:30:00,211.63,211.63,211.19,211.41,3305.0,211.63,211.63,211.19,211.41,3305.0
2024-10-29 09:35:00,211.61,211.61,211.53,211.53,300.0,211.61,211.61,211.53,211.53,300.0
2024-10-29 09:40:00,211.53,211.67,211.52,211.63,300.0,211.53,211.67,211.52,211.63,300.0
2024-10-29 09:45:00,211.61,211.61,211.18,211.34,2123.0,211.61,211.61,211.18,211.34,2123.0
2024-10-29 09:50:00,211.34,212.63,211.34,212.63,1100.0,211.34,212.63,211.34,212.63,1100.0
2024-10-29 09:55:00,212.42,212.62,212.14,212.62,1280.0,212.42,212.62,212.14,212.62,1280.0
2024-10-29 10:00:00,212.62,212.87,212.12,212.87,3440.0,212.62,212.87,212.12,212.87,3440.0
2024-10-29 10:05:00,212.61,212.79,212.39,212.58,1339.0,212.61,212.79,212.39,212.58,1339.0
2024-10-29 10:10:00,212.85,213.14,212.75,212.99,2396.0,212.85,213.14,212.75,212.99,2396.0
2024-10-29 10:15:00,213.3,213.3,213.3,213.3,100.0,213.3,213.3,213.3,213.3,100.0
2024-10-29 10:20:00,213.34,213.99,213.34,213.97,3654.0,213.34,213.99,213.34,213.97,3654.0
2024-10-29 10:25:00,213.97,214.82,213.93,214.82,23549.0,213.97,214.82,213.93,214.82,23549.0
2024-10-29 10:30:00,214.7,215.29,214.69,215.29,6306.0,214.7,215.29,214.69,215.29,6306.0
2024-10-29 10:35:00,215.29,215.61,215.05,215.5,3601.0,215.29,215.61,215.05,215.5,3601.0
2024-10-29 10:40:00,215.64,215.68,215.39,215.39,2598.0,215.64,215.68,215.39,215.39,2598.0
2024-10-29 10:45:00,215.3,215.3,215.16,215.17,1086.0,215.3,215.3,215.16,215.17,1086.0
2024-10-29 10:50:00,215.17,215.28,214.82,214.82,1698.0,215.17,215.28,214.82,214.82,1698.0
2024-10-29 10:55:00,214.67,215.73,214.67,215.73,1879.0,214.67,215.73,214.67,215.73,1879.0
2024-10-29 11:00:00,215.69,215.69,215.16,215.28,1493.0,215.69,215.69,215.16,215.28,1493.0
2024-10-29 11:05:00,215.28,215.28,214.99,214.99,1368.0,215.28,215.28,214.99,214.99,1368.0
2024-10-29 11:10:00,214.83,215.37,214.83,215.37,1349.0,214.83,215.37,214.83,215.37,1349.0
2024-10-29 11:15:00,215.54,215.58,215.37,215.44,1216.0,215.54,215.58,215.37,215.44,1216.0
2024-10-29 11:20:00,215.34,215.83,215.33,215.83,3574.0,215.34,215.83,215.33,215.83,3574.0
2024-10-29 11:25:00,215.73,215.73,214.82,215.03,4355.0,215.73,215.73,214.82,215.03,4355.0
2024-10-29 11:30:00,215.03,215.13,214.89,215.13,2280.0,215.03,215.13,214.89,215.13,2280.0
2024-10-29 11:35:00,215.05,215.44,215.05,215.33,2377.0,215.05,215.44,215.05,215.33,2377.0
2024-10-29 11:40:00,215.2,215.39,215.18,215.31,1391.0,215.2,215.39,215.18,215.31,1391.0
2024-10-29 11:45:00,215.33,215.48,215.16,215.17,4599.0,215.33,215.48,215.16,215.17,4599.0
2024-10-29 11:50:00,215.17,215.17,214.7,214.8,1605.0,215.17,215.17,214.7,214.8,1605.0
2024-10-29 11:55:00,214.92,215.01,214.91,214.91,665.0,214.92,215.01,214.91,214.91,665.0
2024-10-29 12:00:00,215.01,215.27,215.01,215.22,1986.0,215.01,215.27,215.01,215.22,1986.0
2024-10-29 12:05:00,215.11,215.22,215.02,215.16,2724.0,215.11,215.22,215.02,215.16,2724.0
2024-10-29 12:10:00,215.04,215.04,214.73,214.73,2437.0,215.04,215.04,214.73,214.73,2437.0
2024-10-29 12:15:00,214.74,215.12,214.63,215.07,4261.0,214.74,215.12,214.63,215.07,4261.0
2024-10-29 12:20:00,215.08,215.08,214.54,214.7,2880.0,215.08,215.08,214.54,214.7,2880.0
2024-10-29 12:25:00,214.86,214.91,214.57,214.71,3100.0,214.86,214.91,214.57,214.71,3100.0
2024-10-29 12:30:00,214.58,214.7,214.48,214.59,2595.0,214.58,214.7,214.48,214.59,2595.0
2024-10-29 12:35:00,214.51,214.79,214.42,214.63,2228.0,214.51,214.79,214.42,214.63,2228.0
2024-10-29 12:40:00,214.79,214.86,214.76,214.86,974.0,214.79,214.86,214.76,214.86,974.0
2024-10-29 12:45:00,214.77,215.0,214.77,215.0,2017.0,214.77,215.0,214.77,215.0,2017.0
2024-10-29 12:50:00,214.97,214.97,214.87,214.9,1300.0,214.97,214.97,214.87,214.9,1300.0
2024-10-29 12:55:00,214.85,214.85,214.85,214.85,601.0,214.85,214.85,214.85,214.85,601.0
2024-10-29 13:00:00,214.9,215.39,214.9,215.39,1730.0,214.9,215.39,214.9,215.39,1730.0
2024-10-29 13:05:00,215.22,215.42,215.21,215.39,1700.0,215.22,215.42,215.21,215.39,1700.0
2024-10-29 13:10:00,215.2,215.2,214.96,215.11,1712.0,215.2,215.2,214.96,215.11,1712.0
2024-10-29 13:15:00,215.25,215.33,215.17,215.29,1184.0,215.25,215.33,215.17,215.29,1184.0
2024-10-29 13:20:00,215.18,215.18,214.93,215.08,1201.0,215.18,215.18,214.93,215.08,1201.0
2024-10-29 13:25:00,214.95,215.07,214.91,214.96,1178.0,214.95,215.07,214.91,214.96,1178.0
2024-10-29 13:30:00,214.91,215.07,214.85,214.88,1277.0,214.91,215.07,214.85,214.88,1277.0
2024-10-29 13:35:00,215.07,215.07,214.63,214.63,3027.0,215.07,215.07,214.63,214.63,3027.0
2024-10-29 13:40:00,214.53,214.56,214.37,214.37,1303.0,214.53,214.56,214.37,214.37,1303.0
2024-10-29 13:45:00,214.37,214.47,214.37,214.45,600.0,214.37,214.47,214.37,214.45,600.0
2024-10-29 13:50:00,214.5,214.5,214.37,214.37,1428.0,214.5,214.5,214.37,214.37,1428.0
2024-10-29 13:55:00,214.48,214.48,214.1,214.1,1500.0,214.48,214.48,214.1,214.1,1500.0
2024-10-29 14:00:00,214.26,214.31,214.26,214.31,750.0,214.26,214.31,214.26,214.31,750.0
2024-10-29 14:05:00,214.08,214.12,213.82,213.94,2179.0,214.08,214.12,213.82,213.94,2179.0
2024-10-29 14:10:00,213.95,213.95,213.91,213.91,1700.0,213.95,213.95,213.91,213.91,1700.0
2024-10-29 14:15:00,213.91,213.91,213.68,213.75,600.0,213.91,213.91,213.68,213.75,600.0
2024-10-29 14:20:00,213.65,213.76,213.6,213.61,2423.0,213.65,213.76,213.6,213.61,2423.0
2024-10-29 14:25:00,213.68,213.83,213.67,213.81,1078.0,213.68,213.83,213.67,213.81,1078.0
2024-10-29 14:30:00,213.79,213.92,213.79,213.87,2574.0,213.79,213.92,213.79,213.87,2574.0
2024-10-29 14:35:00,214.02,214.21,214.0,214.21,3328.0,214.02,214.21,214.0,214.21,3328.0
2024-10-29 14:40:00,214.21,214.34,214.17,214.17,1035.0,214.21,214.34,214.17,214.17,1035.0
2024-10-29 14:45:00,214.15,214.25,214.11,214.11,1850.0,214.15,214.25,214.11,214.11,1850.0
2024-10-29 14:50:00,214.15,214.27,214.09,214.25,2329.0,214.15,214.27,214.09,214.25,2329.0
2024-10-29 14:55:00,214.34,215.15,214.34,214.66,6223.0,214.34,215.15,214.34,214.66,6223.0
2024-10-29 15:00:00,214.6,214.7,214.34,214.34,915.0,214.6,214.7,214.34,214.34,915.0
2024-10-29 15:05:00,214.48,214.67,214.4,214.67,2037.0,214.48,214.67,214.4,214.67,2037.0
2024-10-29 15:10:00,214.75,214.81,214.52,214.53,1507.0,214.75,214.81,214.52,214.53,1507.0
2024-10-29 15:15:00,214.55,214.55,214.46,214.46,375.0,214.55,214.55,214.46,214.46,375.0
2024-10-29 15:20:00,214.37,214.37,214.19,214.2,2173.0,214.37,214.37,214.19,214.2,2173.0
2024-10-29 15:25:00,214.2,214.39,214.2,214.38,1660.0,214.2,214.39,214.2,214.38,1660.0
2024-10-29 15:30:00,214.39,214.54,214.09,214.15,4810.0,214.39,214.54,214.09,214.15,4810.0
2024-10-29 15:35:00,214.23,214.31,214.19,214.2,2188.0,214.23,214.31,214.19,214.2,2188.0
2024-10-29 15:40:00,214.14,214.21,214.01,214.13,2778.0,214.14,214.21,214.01,214.13,2778.0
2024-10-29 15:45:00,214.13,214.31,214.05,214.25,2110.0,214.13,214.31,214.05,214.25,2110.0
2024-10-29 15:50:00,214.08,214.28,213.46,213.52,7642.0,214.08,214.28,213.46,213.52,7642.0
2024-10-29 15:55:00,213.62,213.99,213.44,213.85,35166.0,213.62,213.99,213.44,213.85,35166.0
2024-10-30 09:30:00,212.97,214.62,212.97,213.9,6584.0,212.97,214.62,212.97,213.9,6584.0
2024-10-30 09:35:00,213.9,213.9,213.9,213.9,0.0,213.9,213.9,213.9,213.9,0.0
2024-10-30 09:40:00,212.87,213.17,212.87,212.93,500.0,212.87,213.17,212.87,212.93,500.0
2024-10-30 09:45:00,213.1,213.55,213.02,213.46,2210.0,213.1,213.55,213.02,213.46,2210.0
2024-10-30 09:50:00,213.46,213.56,213.46,213.56,300.0,213.46,213.56,213.46,213.56,300.0
2024-10-30 09:55:00,213.62,214.09,213.62,214.09,1593.0,213.62,214.09,213.62,214.09,1593.0
2024-10-30 10:00:00,214.17,215.0,213.72,215.0,1500.0,214.17,215.0,213.72,215.0,1500.0
2024-10-30 10:05:00,215.0,215.13,214.78,215.03,3184.0,215.0,215.13,214.78,215.03,3184.0
2024-10-30 10:10:00,215.02,215.07,214.98,214.99,908.0,215.02,215.07,214.98,214.99,908.0
2024-10-30 10:15:00,215.21,215.21,214.9,215.13,723.0,215.21,215.21,214.9,215.13,723.0
2024-10-30 10:20:00,214.95,215.46,214.75,215.38,2931.0,214.95,215.46,214.75,215.38,2931.0
2024-10-30 10:25:00,215.4,215.57,215.36,215.53,1000.0,215.4,215.57,215.36,215.53,1000.0
2024-10-30 10:30:00,215.37,215.89,215.23,215.88,2464.0,215.37,215.89,215.23,215.88,2464.0
2024-10-30 10:35:00,215.83,216.2,215.81,216.2,3418.0,215.83,216.2,215.81,216.2,3418.0
2024-10-30 10:40:00,216.18,216.18,215.87,215.99,1924.0,216.18,216.18,215.87,215.99,1924.0
2024-10-30 10:45:00,216.2,216.34,216.03,216.06,3608.0,216.2,216.34,216.03,216.06,3608.0
2024-10-30 10:50:00,216.03,216.03,215.82,215.95,2157.0,216.03,216.03,215.82,215.95,2157.0
2024-10-30 10:55:00,215.96,216.34,215.7,216.34,6413.0,215.96,216.34,215.7,216.34,6413.0
2024-10-30 11:00:00,216.21,216.21,216.03,216.03,900.0,216.21,216.21,216.03,216.03,900.0
2024-10-30 11:05:00,216.07,216.07,215.17,215.17,2747.0,216.07,216.07,215.17,215.17,2747.0
2024-10-30 11:10:00,214.9,215.19,214.9,215.1,1282.0,214.9,215.19,214.9,215.1,1282.0
2024-10-30 11:15:00,214.83,214.98,214.83,214.96,800.0,214.83,214.98,214.83,214.96,800.0
2024-10-30 11:20:00,214.93,214.93,214.92,214.93,200.0,214.93,214.93,214.92,214.93,200.0
2024-10-30 11:25:00,214.88,214.92,214.86,214.92,948.0,214.88,214.92,214.86,214.92,948.0
2024-10-30 11:30:00,214.86,214.86,214.68,214.73,1401.0,214.86,214.86,214.68,214.73,1401.0
2024-10-30 11:35:00,214.71,214.76,214.66,214.76,1848.0,214.71,214.76,214.66,214.76,1848.0
2024-10-30 11:40:00,214.75,214.81,214.73,214.75,522.0,214.75,214.81,214.73,214.75,522.0
2024-10-30 11:45:00,214.76,215.31,214.76,215.29,3355.0,214.76,215.31,214.76,215.29,3355.0
2024-10-30 11:50:00,215.28,215.4,215.18,215.25,2048.0,215.28,215.4,215.18,215.25,2048.0
2024-10-30 11:55:00,215.26,215.55,215.25,215.45,8669.0,215.26,215.55,215.25,215.45,8669.0
2024-10-30 12:00:00,215.46,215.6,215.3,215.36,3086.0,215.46,215.6,215.3,215.36,3086.0
2024-10-30 12:05:00,215.49,215.49,215.33,215.33,400.0,215.49,215.49,215.33,215.33,400.0
2024-10-30 12:10:00,215.42,215.55,215.42,215.55,539.0,215.42,215.55,215.42,215.55,539.0
2024-10-30 12:15:00,215.51,215.76,215.31,215.65,10499.0,215.51,215.76,215.31,215.65,10499.0
2024-10-30 12:20:00,215.67,215.77,215.66,215.72,1000.0,215.67,215.77,215.66,215.72,1000.0
2024-10-30 12:25:00,215.73,215.96,215.7,215.73,3910.0,215.73,215.96,215.7,215.73,3910.0
2024-10-30 12:30:00,215.74,215.74,215.43,215.45,3140.0,215.74,215.74,215.43,215.45,3140.0
2024-10-30 12:35:00,215.32,215.44,215.32,215.43,1640.0,215.32,215.44,215.32,215.43,1640.0
2024-10-30 12:40:00,215.42,215.55,215.3,215.55,9308.0,215.42,215.55,215.3,215.55,9308.0
2024-10-30 12:45:00,215.53,215.56,215.37,215.47,3534.0,215.53,215.56,215.37,215.47,3534.0
2024-10-30 12:50:00,215.37,215.54,215.32,215.34,5315.0,215.37,215.54,215.32,215.34,5315.0
2024-10-30 12:55:00,215.33,215.38,215.32,215.38,200.0,215.33,215.38,215.32,215.38,200.0
2024-10-30 13:00:00,215.3,215.37,215.21,215.29,4163.0,215.3,215.37,215.21,215.29,4163.0
2024-10-30 13:05:00,215.35,215.73,215.35,215.48,2065.0,215.35,215.73,215.35,215.48,2065.0
2024-10-30 13:10:00,215.43,215.43,214.97,215.2,1726.0,215.43,215.43,214.97,215.2,1726.0
2024-10-30 13:15:00,215.02,215.2,215.01,215.02,1813.0,215.02,215.2,215.01,215.02,1813.0
2024-10-30 13:20:00,215.2,215.33,215.01,215.29,1512.0,215.2,215.33,215.01,215.29,1512.0
2024-10-30 13:25:00,215.16,215.16,214.99,215.16,500.0,215.16,215.16,214.99,215.16,500.0
2024-10-30 13:30:00,215.16,215.16,214.9,215.02,1600.0,215.16,215.16,214.9,215.02,1600.0
2024-10-30 13:35:00,214.74,214.78,214.44,214.45,900.0,214.74,214.78,214.44,214.45,900.0
2024-10-30 13:40:00,214.48,214.63,214.26,214.61,705.0,214.48,214.63,214.26,214.61,705.0
2024-10-30 13:45:00,214.62,214.75,214.47,214.75,1882.0,214.62,214.75,214.47,214.75,1882.0
2024-10-30 13:50:00,214.9,215.08,214.9,215.07,5525.0,214.9,215.08,214.9,215.07,5525.0
2024-10-30 13:55:00,215.06,215.08,215.0,215.0,2036.0,215.06,215.08,215.0,215.0,2036.0
2024-10-30 14:00:00,215.08,215.2,215.07,215.18,1719.0,215.08,215.2,215.07,215.18,1719.0
2024-10-30 14:05:00,215.28,215.34,215.24,215.34,729.0,215.28,215.34,215.24,215.34,729.0
2024-10-30 14:10:00,215.31,215.51,215.21,215.51,876.0,215.31,215.51,215.21,215.51,876.0
2024-10-30 14:15:00,215.35,215.73,215.35,215.58,1243.0,215.35,215.73,215.35,215.58,1243.0
2024-10-30 14:20:00,215.65,215.73,215.58,215.73,2261.0,215.65,215.73,215.58,215.73,2261.0
2024-10-30 14:25:00,215.61,215.73,215.61,215.72,1666.0,215.61,215.73,215.61,215.72,1666.0
2024-10-30 14:30:00,215.64,215.78,215.45,215.68,3267.0,215.64,215.78,215.45,215.68,3267.0
2024-10-30 14:35:00,215.67,215.67,215.43,215.51,1627.0,215.67,215.67,215.43,215.51,1627.0
2024-10-30 14:40:00,215.52,215.57,215.38,215.47,1786.0,215.52,215.57,215.38,215.47,1786.0
2024-10-30 14:45:00,215.48,215.49,215.47,215.49,502.0,215.48,215.49,215.47,215.49,502.0
2024-10-30 14:50:00,215.44,215.51,215.37,215.51,4881.0,215.44,215.51,215.37,215.51,4881.0
2024-10-30 14:55:00,215.49,215.54,215.36,215.49,9490.0,215.49,215.54,215.36,215.49,9490.0
2024-10-30 15:00:00,215.44,215.44,215.13,215.19,3600.0,215.44,215.44,215.13,215.19,3600.0
2024-10-30 15:05:00,215.18,215.18,214.99,215.06,2900.0,215.18,215.18,214.99,215.06,2900.0
2024-10-30 15:10:00,215.07,215.44,215.0,215.26,4238.0,215.07,215.44,215.0,215.26,4238.0
2024-10-30 15:15:00,215.2,215.25,214.72,214.84,2560.0,215.2,215.25,214.72,214.84,2560.0
2024-10-30 15:20:00,214.69,214.69,214.47,214.53,1452.0,214.69,214.69,214.47,214.53,1452.0
2024-10-30 15:25:00,214.56,214.8,214.55,214.8,2703.0,214.56,214.8,214.55,214.8,2703.0
2024-10-30 15:30:00,214.82,214.84,214.76,214.84,1114.0,214.82,214.84,214.76,214.84,1114.0
2024-10-30 15:35:00,214.81,214.81,214.51,214.75,4591.0,214.81,214.81,214.51,214.75,4591.0
2024-10-30 15:40:00,214.79,214.81,214.57,214.68,3154.0,214.79,214.81,214.57,214.68,3154.0
2024-10-30 15:45:00,214.7,214.89,214.68,214.83,4001.0,214.7,214.89,214.68,214.83,4001.0
2024-10-30 15:50:00,214.83,215.02,214.72,214.78,13563.0,214.83,215.02,214.72,214.78,13563.0
2024-10-30 15:55:00,214.78,214.84,214.36,214.65,29625.0,214.78,214.84,214.36,214.65,29625.0
2024-10-31 09:30:00,212.41,212.85,211.92,212.6,9748.0,212.41,212.85,211.92,212.6,9748.0
2024-10-31 09:35:00,212.56,213.17,212.41,213.16,3331.0,212.56,213.17,212.41,213.16,3331.0
2024-10-31 09:40:00,212.2,212.2,211.78,212.09,1601.0,212.2,212.2,211.78,212.09,1601.0
2024-10-31 09:45:00,212.15,212.22,210.75,211.04,3322.0,212.15,212.22,210.75,211.04,3322.0
2024-10-31 09:50:00,211.06,211.54,210.78,211.15,7757.0,211.06,211.54,210.78,211.15,7757.0
2024-10-31 09:55:00,211.19,211.71,211.07,211.42,3329.0,211.19,211.71,211.07,211.42,3329.0
2024-10-31 10:00:00,211.41,211.92,211.33,211.57,11693.0,211.41,211.92,211.33,211.57,11693.0
2024-10-31 10:05:00,211.39,211.61,211.14,211.61,8348.0,211.39,211.61,211.14,211.61,8348.0
2024-10-31 10:10:00,211.5,211.53,211.3,211.47,4693.0,211.5,211.53,211.3,211.47,4693.0
2024-10-31 10:15:00,211.37,211.96,211.22,211.74,5528.0,211.37,211.96,211.22,211.74,5528.0
2024-10-31 10:20:00,211.8,212.03,211.59,211.77,7110.0,211.8,212.03,211.59,211.77,7110.0
2024-10-31 10:25:00,211.42,211.5,210.76,210.77,1813.0,211.42,211.5,210.76,210.77,1813.0
2024-10-31 10:30:00,210.72,211.23,210.5,211.23,4040.0,210.72,211.23,210.5,211.23,4040.0
2024-10-31 10:35:00,210.95,211.65,210.94,211.18,15832.0,210.95,211.65,210.94,211.18,15832.0
2024-10-31 10:40:00,210.7,211.61,210.66,211.61,2741.0,210.7,211.61,210.66,211.61,2741.0
2024-10-31 10:45:00,211.24,211.48,210.98,210.98,1789.0,211.24,211.48,210.98,210.98,1789.0
2024-10-31 10:50:00,211.1,211.1,211.0,211.01,1611.0,211.1,211.1,211.0,211.01,1611.0
2024-10-31 10:55:00,211.18,211.18,210.9,210.98,2037.0,211.18,211.18,210.9,210.98,2037.0
2024-10-31 11:00:00,210.98,210.98,210.5,210.61,3786.0,210.98,210.98,210.5,210.61,3786.0
2024-10-31 11:05:00,210.56,210.98,210.51,210.92,2341.0,210.56,210.98,210.51,210.92,2341.0
2024-10-31 11:10:00,210.86,210.99,210.83,210.98,1010.0,210.86,210.99,210.83,210.98,1010.0
2024-10-31 11:15:00,210.83,211.41,210.77,211.41,3396.0,210.83,211.41,210.77,211.41,3396.0
2024-10-31 11:20:00,211.33,211.89,211.32,211.63,2562.0,211.33,211.89,211.32,211.63,2562.0
2024-10-31 11:25:00,211.63,211.63,211.03,211.09,3633.0,211.63,211.63,211.03,211.09,3633.0
2024-10-31 11:30:00,211.24,211.34,211.18,211.23,2307.0,211.24,211.34,211.18,211.23,2307.0
2024-10-31 11:35:00,211.18,211.63,211.03,211.54,1937.0,211.18,211.63,211.03,211.54,1937.0
2024-10-31 11:40:00,211.55,211.55,211.54,211.54,400.0,211.55,211.55,211.54,211.54,400.0
2024-10-31 11:45:00,211.54,211.69,211.52,211.63,1500.0,211.54,211.69,211.52,211.63,1500.0
2024-10-31 11:50:00,211.53,211.53,208.47,209.59,32817.0,211.53,211.53,208.47,209.59,32817.0
2024-10-31 11:55:00,209.62,209.96,208.98,209.96,6400.0,209.62,209.96,208.98,209.96,6400.0
2024-10-31 12:00:00,209.65,210.0,209.4,209.52,4957.0,209.65,210.0,209.4,209.52,4957.0
2024-10-31 12:05:00,209.64,210.24,209.54,210.15,7798.0,209.64,210.24,209.54,210.15,7798.0
2024-10-31 12:10:00,210.3,210.3,209.98,210.16,700.0,210.3,210.3,209.98,210.16,700.0
2024-10-31 12:15:00,210.14,210.57,210.13,210.56,2819.0,210.14,210.57,210.13,210.56,2819.0
2024-10-31 12:20:00,210.36,210.65,210.36,210.65,722.0,210.36,210.65,210.36,210.65,722.0
2024-10-31 12:25:00,210.63,210.63,209.88,210.13,3751.0,210.63,210.63,209.88,210.13,3751.0
2024-10-31 12:30:00,210.14,210.26,210.08,210.14,2360.0,210.14,210.26,210.08,210.14,2360.0
2024-10-31 12:35:00,210.11,210.17,209.67,209.68,2417.0,210.11,210.17,209.67,209.68,2417.0
2024-10-31 12:40:00,209.68,210.1,209.67,209.95,2900.0,209.68,210.1,209.67,209.95,2900.0
2024-10-31 12:45:00,210.11,210.16,210.05,210.1,1000.0,210.11,210.16,210.05,210.1,1000.0
2024-10-31 12:50:00,210.12,210.12,209.92,210.01,1310.0,210.12,210.12,209.92,210.01,1310.0
2024-10-31 12:55:00,210.04,210.14,210.03,210.09,610.0,210.04,210.14,210.03,210.09,610.0
2024-10-31 13:00:00,210.16,210.44,210.0,210.31,4181.0,210.16,210.44,210.0,210.31,4181.0
2024-10-31 13:05:00,210.31,210.34,210.25,210.25,700.0,210.31,210.34,210.25,210.25,700.0
2024-10-31 13:10:00,210.35,210.35,209.82,209.95,2196.0,210.35,210.35,209.82,209.95,2196.0
2024-10-31 13:15:00,210.03,210.03,210.03,210.03,100.0,210.03,210.03,210.03,210.03,100.0
2024-10-31 13:20:00,209.82,210.33,209.82,210.16,4942.0,209.82,210.33,209.82,210.16,4942.0
2024-10-31 13:25:00,210.22,210.22,208.68,208.85,20578.0,210.22,210.22,208.68,208.85,20578.0
2024-10-31 13:30:00,208.83,208.91,208.32,208.58,1300.0,208.83,208.91,208.32,208.58,1300.0
2024-10-31 13:35:00,208.75,208.99,208.51,208.94,5313.0,208.75,208.99,208.51,208.94,5313.0
2024-10-31 13:40:00,209.08,209.26,208.94,208.95,2539.0,209.08,209.26,208.94,208.95,2539.0
2024-10-31 13:45:00,208.83,208.83,208.65,208.82,600.0,208.83,208.83,208.65,208.82,600.0
2024-10-31 13:50:00,208.8,208.94,208.79,208.84,1652.0,208.8,208.94,208.79,208.84,1652.0
2024-10-31 13:55:00,208.64,208.71,208.53,208.7,938.0,208.64,208.71,208.53,208.7,938.0
2024-10-31 14:00:00,208.72,208.75,208.54,208.54,838.0,208.72,208.75,208.54,208.54,838.0
2024-10-31 14:05:00,208.54,208.83,208.54,208.64,3650.0,208.54,208.83,208.54,208.64,3650.0
2024-10-31 14:10:00,208.7,208.94,208.7,208.81,4000.0,208.7,208.94,208.7,208.81,4000.0
2024-10-31 14:15:00,208.81,209.05,208.78,209.05,3796.0,208.81,209.05,208.78,209.05,3796.0
2024-10-31 14:20:00,209.03,209.04,208.78,208.81,5194.0,209.03,209.04,208.78,208.81,5194.0
2024-10-31 14:25:00,208.86,208.87,208.64,208.8,2345.0,208.86,208.87,208.64,208.8,2345.0
2024-10-31 14:30:00,208.77,208.84,208.56,208.73,5122.0,208.77,208.84,208.56,208.73,5122.0
2024-10-31 14:35:00,208.78,209.06,208.69,209.06,1427.0,208.78,209.06,208.69,209.06,1427.0
2024-10-31 14:40:00,208.98,208.98,208.59,208.76,2066.0,208.98,208.98,208.59,208.76,2066.0
2024-10-31 14:45:00,208.76,209.04,208.75,209.02,4655.0,208.76,209.04,208.75,209.02,4655.0
2024-10-31 14:50:00,209.03,209.03,208.95,208.95,1100.0,209.03,209.03,208.95,208.95,1100.0
2024-10-31 14:55:00,209.02,209.08,208.82,208.82,2734.0,209.02,209.08,208.82,208.82,2734.0
2024-10-31 15:00:00,208.89,208.89,208.64,208.77,2135.0,208.89,208.89,208.64,208.77,2135.0
2024-10-31 15:05:00,208.76,208.96,208.76,208.96,4719.0,208.76,208.96,208.76,208.96,4719.0
2024-10-31 15:10:00,208.9,208.9,208.49,208.59,5736.0,208.9,208.9,208.49,208.59,5736.0
2024-10-31 15:15:00,208.58,208.79,208.52,208.74,2903.0,208.58,208.79,208.52,208.74,2903.0
2024-10-31 15:20:00,208.8,209.0,208.78,208.91,3633.0,208.8,209.0,208.78,208.91,3633.0
2024-10-31 15:25:00,208.96,209.06,208.68,209.06,11166.0,208.96,209.06,208.68,209.06,11166.0
2024-10-31 15:30:00,208.98,208.99,208.64,208.83,3642.0,208.98,208.99,208.64,208.83,3642.0
2024-10-31 15:35:00,208.8,208.96,208.71,208.9,6071.0,208.8,208.96,208.71,208.9,6071.0
2024-10-31 15:40:00,208.8,209.21,208.8,209.21,8019.0,208.8,209.21,208.8,209.21,8019.0
2024-10-31 15:45:00,209.11,209.69,209.11,209.64,13576.0,209.11,209.69,209.11,209.64,13576.0
2024-10-31 15:50:00,209.66,209.71,209.5,209.51,25772.0,209.66,209.71,209.5,209.51,25772.0
2024-10-31 15:55:00,209.49,209.49,208.73,208.73,57204.0,209.49,209.49,208.73,208.73,57204.0
2024-11-01 09:30:00,209.62,210.1,208.33,209.25,10204.0,209.62,210.1,208.33,209.25,10204.0
2024-11-01 09:35:00,209.71,210.1,209.31,209.71,6614.0,209.71,210.1,209.31,209.71,6614.0
2024-11-01 09:40:00,209.6,209.69,208.93,208.94,3480.0,209.6,209.69,208.93,208.94,3480.0
2024-11-01 09:45:00,209.09,210.26,208.62,210.0,5320.0,209.09,210.26,208.62,210.0,5320.0
2024-11-01 09:50:00,210.23,210.36,210.11,210.25,2143.0,210.23,210.36,210.11,210.25,2143.0
2024-11-01 09:55:00,210.25,211.47,210.24,211.4,9028.0,210.25,211.47,210.24,211.4,9028.0
2024-11-01 10:00:00,211.22,211.73,210.88,211.2,3304.0,211.22,211.73,210.88,211.2,3304.0
2024-11-01 10:05:00,211.0,211.94,211.0,211.69,2154.0,211.0,211.94,211.0,211.69,2154.0
2024-11-01 10:10:00,211.69,212.36,211.66,212.21,3268.0,211.69,212.36,211.66,212.21,3268.0
2024-11-01 10:15:00,212.5,212.7,212.07,212.42,3839.0,212.5,212.7,212.07,212.42,3839.0
2024-11-01 10:20:00,212.48,212.48,212.12,212.13,2400.0,212.48,212.48,212.12,212.13,2400.0
2024-11-01 10:25:00,212.33,213.0,212.24,212.9,1820.0,212.33,213.0,212.24,212.9,1820.0
2024-11-01 10:30:00,212.87,212.97,212.86,212.91,800.0,212.87,212.97,212.86,212.91,800.0
2024-11-01 10:35:00,212.91,213.08,212.88,213.08,593.0,212.91,213.08,212.88,213.08,593.0
2024-11-01 10:40:00,213.11,213.11,212.47,212.49,3148.0,213.11,213.11,212.47,212.49,3148.0
2024-11-01 10:45:00,212.52,212.52,211.84,211.84,6872.0,212.52,212.52,211.84,211.84,6872.0
2024-11-01 10:50:00,211.99,212.14,211.74,212.07,2820.0,211.99,212.14,211.74,212.07,2820.0
2024-11-01 10:55:00,212.08,212.45,212.07,212.36,1000.0,212.08,212.45,212.07,212.36,1000.0
2024-11-01 11:00:00,212.41,212.53,212.41,212.52,1100.0,212.41,212.53,212.41,212.52,1100.0
2024-11-01 11:05:00,212.54,212.54,212.49,212.49,500.0,212.54,212.54,212.49,212.49,500.0
2024-11-01 11:10:00,212.49,212.49,212.49,212.49,418.0,212.49,212.49,212.49,212.49,418.0
2024-11-01 11:15:00,212.38,212.57,212.38,212.5,1089.0,212.38,212.57,212.38,212.5,1089.0
2024-11-01 11:20:00,212.25,212.38,212.25,212.26,700.0,212.25,212.38,212.25,212.26,700.0
2024-11-01 11:25:00,212.36,212.92,212.32,212.92,1200.0,212.36,212.92,212.32,212.92,1200.0
2024-11-01 11:30:00,212.92,212.92,212.55,212.79,2334.0,212.92,212.92,212.55,212.79,2334.0
2024-11-01 11:35:00,212.75,212.75,212.58,212.75,1230.0,212.75,212.75,212.58,212.75,1230.0
2024-11-01 11:40:00,212.89,212.89,212.58,212.75,860.0,212.89,212.89,212.58,212.75,860.0
2024-11-01 11:45:00,212.78,212.94,212.66,212.94,800.0,212.78,212.94,212.66,212.94,800.0
2024-11-01 11:50:00,212.77,213.19,212.68,213.18,3900.0,212.77,213.19,212.68,213.18,3900.0
2024-11-01 11:55:00,213.31,213.31,212.5,212.5,4772.0,213.31,213.31,212.5,212.5,4772.0
2024-11-01 12:00:00,212.53,212.85,212.45,212.68,11045.0,212.53,212.85,212.45,212.68,11045.0
2024-11-01 12:05:00,212.74,212.74,212.41,212.54,3584.0,212.74,212.74,212.41,212.54,3584.0
2024-11-01 12:10:00,212.54,212.68,212.25,212.25,2045.0,212.54,212.68,212.25,212.25,2045.0
2024-11-01 12:15:00,212.25,212.25,212.25,212.25,100.0,212.25,212.25,212.25,212.25,100.0
2024-11-01 12:20:00,212.0,212.0,211.76,211.76,200.0,212.0,212.0,211.76,211.76,200.0
2024-11-01 12:25:00,211.93,212.01,211.84,211.97,1601.0,211.93,212.01,211.84,211.97,1601.0
2024-11-01 12:30:00,211.77,211.84,211.62,211.78,2408.0,211.77,211.84,211.62,211.78,2408.0
2024-11-01 12:35:00,211.87,212.13,211.87,212.1,1417.0,211.87,212.13,211.87,212.1,1417.0
2024-11-01 12:40:00,212.16,212.41,211.91,211.92,1825.0,212.16,212.41,211.91,211.92,1825.0
2024-11-01 12:45:00,212.03,212.31,212.02,212.21,1761.0,212.03,212.31,212.02,212.21,1761.0
2024-11-01 12:50:00,212.31,212.57,212.3,212.47,800.0,212.31,212.57,212.3,212.47,800.0
2024-11-01 12:55:00,212.48,212.48,211.9,212.0,1863.0,212.48,212.48,211.9,212.0,1863.0
2024-11-01 13:00:00,211.97,211.98,211.97,211.97,283.0,211.97,211.98,211.97,211.97,283.0
2024-11-01 13:05:00,211.98,211.98,211.83,211.84,1480.0,211.98,211.98,211.83,211.84,1480.0
2024-11-01 13:10:00,211.89,212.13,211.89,212.13,923.0,211.89,212.13,211.89,212.13,923.0
2024-11-01 13:15:00,212.22,212.44,212.15,212.31,895.0,212.22,212.44,212.15,212.31,895.0
2024-11-01 13:20:00,212.54,212.82,212.51,212.82,1071.0,212.54,212.82,212.51,212.82,1071.0
2024-11-01 13:25:00,212.79,212.82,212.42,212.42,835.0,212.79,212.82,212.42,212.42,835.0
2024-11-01 13:30:00,212.21,212.23,212.06,212.09,2906.0,212.21,212.23,212.06,212.09,2906.0
2024-11-01 13:35:00,211.88,212.08,211.47,211.78,4046.0,211.88,212.08,211.47,211.78,4046.0
2024-11-01 13:40:00,211.7,211.7,211.53,211.6,2874.0,211.7,211.7,211.53,211.6,2874.0
2024-11-01 13:45:00,211.51,211.88,211.51,211.88,1798.0,211.51,211.88,211.51,211.88,1798.0
2024-11-01 13:50:00,212.01,212.2,212.01,212.14,1400.0,212.01,212.2,212.01,212.14,1400.0
2024-11-01 13:55:00,212.18,212.18,212.01,212.11,2400.0,212.18,212.18,212.01,212.11,2400.0
2024-11-01 14:00:00,212.1,212.28,212.07,212.07,5617.0,212.1,212.28,212.07,212.07,5617.0
2024-11-01 14:05:00,212.22,212.22,212.17,212.18,1000.0,212.22,212.22,212.17,212.18,1000.0
2024-11-01 14:10:00,212.22,212.31,212.22,212.31,300.0,212.22,212.31,212.22,212.31,300.0
2024-11-01 14:15:00,212.42,212.48,212.09,212.21,2700.0,212.42,212.48,212.09,212.21,2700.0
2024-11-01 14:20:00,212.19,212.47,212.19,212.37,853.0,212.19,212.47,212.19,212.37,853.0
2024-11-01 14:25:00,212.31,212.32,212.31,212.31,400.0,212.31,212.32,212.31,212.31,400.0
2024-11-01 14:30:00,212.29,212.39,212.2,212.2,1234.0,212.29,212.39,212.2,212.2,1234.0
2024-11-01 14:35:00,212.37,212.54,212.32,212.54,680.0,212.37,212.54,212.32,212.54,680.0
2024-11-01 14:40:00,212.47,212.47,212.23,212.23,900.0,212.47,212.47,212.23,212.23,900.0
2024-11-01 14:45:00,212.31,212.31,212.18,212.23,645.0,212.31,212.31,212.18,212.23,645.0
2024-11-01 14:50:00,212.24,212.26,212.24,212.26,400.0,212.24,212.26,212.24,212.26,400.0
2024-11-01 14:55:00,212.17,212.19,211.89,212.12,3671.0,212.17,212.19,211.89,212.12,3671.0
2024-11-01 15:00:00,212.11,212.11,211.99,212.1,1105.0,212.11,212.11,211.99,212.1,1105.0
2024-11-01 15:05:00,212.2,212.55,212.2,212.55,1090.0,212.2,212.55,212.2,212.55,1090.0
2024-11-01 15:10:00,212.5,212.9,212.39,212.9,4597.0,212.5,212.9,212.39,212.9,4597.0
2024-11-01 15:15:00,212.8,212.87,212.73,212.75,1860.0,212.8,212.87,212.73,212.75,1860.0
2024-11-01 15:20:00,212.77,212.8,212.57,212.68,1200.0,212.77,212.8,212.57,212.68,1200.0
2024-11-01 15:25:00,212.62,212.79,212.5,212.57,1411.0,212.62,212.79,212.5,212.57,1411.0
2024-11-01 15:30:00,212.46,212.97,212.43,212.81,7442.0,212.46,212.97,212.43,212.81,7442.0
2024-11-01 15:35:00,212.83,212.85,212.72,212.85,3419.0,212.83,212.85,212.72,212.85,3419.0
2024-11-01 15:40:00,212.93,213.17,212.8,213.17,1546.0,212.93,213.17,212.8,213.17,1546.0
2024-11-01 15:45:00,213.02,213.3,212.95,213.21,6896.0,213.02,213.3,212.95,213.21,6896.0
2024-11-01 15:50:00,213.1,213.18,212.5,212.78,13635.0,213.1,213.18,212.5,212.78,13635.0
2024-11-01 15:55:00,212.81,213.03,212.55,212.94,41108.0,212.81,213.03,212.55,212.94,41108.0
2024-11-04 09:30:00,211.94,211.94,211.33,211.34,9120.0,211.94,211.94,211.33,211.34,9120.0
2024-11-04 09:35:00,210.95,211.34,210.94,211.28,529.0,210.95,211.34,210.94,211.28,529.0
2024-11-04 09:40:00,211.51,211.71,211.23,211.24,1200.0,211.51,211.71,211.23,211.24,1200.0
2024-11-04 09:45:00,211.24,211.81,210.69,211.77,7942.0,211.24,211.81,210.69,211.77,7942.0
2024-11-04 09:50:00,211.77,211.98,211.58,211.58,1929.0,211.77,211.98,211.58,211.58,1929.0
2024-11-04 09:55:00,212.0,212.75,211.8,212.75,2169.0,212.0,212.75,211.8,212.75,2169.0
2024-11-04 10:00:00,212.75,213.25,212.74,213.06,1489.0,212.75,213.25,212.74,213.06,1489.0
2024-11-04 10:05:00,213.14,213.27,212.82,213.02,1023.0,213.14,213.27,212.82,213.02,1023.0
2024-11-04 10:10:00,212.77,213.3,212.76,212.96,1271.0,212.77,213.3,212.76,212.96,1271.0
2024-11-04 10:15:00,213.31,213.34,212.84,212.89,1981.0,213.31,213.34,212.84,212.89,1981.0
2024-11-04 10:20:00,212.89,213.43,212.85,213.29,1472.0,212.89,213.43,212.85,213.29,1472.0
2024-11-04 10:25:00,213.38,213.61,213.36,213.61,632.0,213.38,213.61,213.36,213.61,632.0
2024-11-04 10:30:00,213.44,213.72,213.42,213.72,900.0,213.44,213.72,213.42,213.72,900.0
2024-11-04 10:35:00,213.49,213.74,212.93,213.02,14354.0,213.49,213.74,212.93,213.02,14354.0
2024-11-04 10:40:00,212.87,212.87,212.68,212.79,1400.0,212.87,212.87,212.68,212.79,1400.0
2024-11-04 10:45:00,212.5,213.0,212.5,212.98,1905.0,212.5,213.0,212.5,212.98,1905.0
2024-11-04 10:50:00,213.22,213.28,212.97,213.01,1202.0,213.22,213.28,212.97,213.01,1202.0
2024-11-04 10:55:00,213.01,213.26,212.82,212.97,3064.0,213.01,213.26,212.82,212.97,3064.0
2024-11-04 11:00:00,212.98,212.98,212.33,212.51,2176.0,212.98,212.98,212.33,212.51,2176.0
2024-11-04 11:05:00,212.48,212.48,212.4,212.47,350.0,212.48,212.48,212.4,212.47,350.0
2024-11-04 11:10:00,212.45,212.48,212.41,212.48,800.0,212.45,212.48,212.41,212.48,800.0
2024-11-04 11:15:00,212.49,212.5,212.49,212.5,567.0,212.49,212.5,212.49,212.5,567.0
2024-11-04 11:20:00,212.44,212.84,212.43,212.67,3359.0,212.44,212.84,212.43,212.67,3359.0
2024-11-04 11:25:00,212.62,212.62,212.25,212.25,2705.0,212.62,212.62,212.25,212.25,2705.0
2024-11-04 11:30:00,212.23,212.45,212.01,212.02,4042.0,212.23,212.45,212.01,212.02,4042.0
2024-11-04 11:35:00,212.02,212.03,211.2,211.43,3934.0,212.02,212.03,211.2,211.43,3934.0
2024-11-04 11:40:00,211.21,211.26,210.92,211.24,3723.0,211.21,211.26,210.92,211.24,3723.0
2024-11-04 11:45:00,211.11,211.2,211.0,211.0,1400.0,211.11,211.2,211.0,211.0,1400.0
2024-11-04 11:50:00,211.0,211.14,210.98,211.1,4186.0,211.0,211.14,210.98,211.1,4186.0
2024-11-04 11:55:00,211.06,211.24,210.96,211.24,3374.0,211.06,211.24,210.96,211.24,3374.0
2024-11-04 12:00:00,211.22,211.79,211.1,211.73,2732.0,211.22,211.79,211.1,211.73,2732.0
2024-11-04 12:05:00,211.67,211.73,211.45,211.45,2075.0,211.67,211.73,211.45,211.45,2075.0
2024-11-04 12:10:00,211.4,211.68,211.29,211.68,1909.0,211.4,211.68,211.29,211.68,1909.0
2024-11-04 12:15:00,211.68,211.68,211.44,211.44,2040.0,211.68,211.68,211.44,211.44,2040.0
2024-11-04 12:20:00,211.66,212.0,211.65,212.0,1734.0,211.66,212.0,211.65,212.0,1734.0
2024-11-04 12:25:00,211.97,211.97,211.89,211.96,1200.0,211.97,211.97,211.89,211.96,1200.0
2024-11-04 12:30:00,211.9,212.2,211.9,212.19,2200.0,211.9,212.2,211.9,212.19,2200.0
2024-11-04 12:35:00,212.22,212.35,212.17,212.17,1995.0,212.22,212.35,212.17,212.17,1995.0
2024-11-04 12:40:00,212.25,212.37,212.18,212.24,900.0,212.25,212.37,212.18,212.24,900.0
2024-11-04 12:45:00,212.24,212.49,212.23,212.43,2044.0,212.24,212.49,212.23,212.43,2044.0
2024-11-04 12:50:00,212.45,212.98,212.44,212.87,6022.0,212.45,212.98,212.44,212.87,6022.0
2024-11-04 12:55:00,212.87,213.52,212.83,213.25,5012.0,212.87,213.52,212.83,213.25,5012.0
2024-11-04 13:00:00,213.25,213.27,213.04,213.21,5403.0,213.25,213.27,213.04,213.21,5403.0
2024-11-04 13:05:00,213.11,213.11,212.64,212.69,1800.0,213.11,213.11,212.64,212.69,1800.0
2024-11-04 13:10:00,212.69,213.18,212.68,213.02,2036.0,212.69,213.18,212.68,213.02,2036.0
2024-11-04 13:15:00,212.85,212.92,212.72,212.83,1024.0,212.85,212.92,212.72,212.83,1024.0
2024-11-04 13:20:00,212.84,212.89,212.81,212.89,1800.0,212.84,212.89,212.81,212.89,1800.0
2024-11-04 13:25:00,212.86,212.86,212.43,212.43,2567.0,212.86,212.86,212.43,212.43,2567.0
2024-11-04 13:30:00,212.56,212.72,212.56,212.72,800.0,212.56,212.72,212.56,212.72,800.0
2024-11-04 13:35:00,212.71,212.71,212.58,212.68,1956.0,212.71,212.71,212.58,212.68,1956.0
2024-11-04 13:40:00,212.64,212.65,212.54,212.65,2112.0,212.64,212.65,212.54,212.65,2112.0
2024-11-04 13:45:00,212.65,213.08,212.65,213.0,2727.0,212.65,213.08,212.65,213.0,2727.0
2024-11-04 13:50:00,213.0,213.15,212.99,213.0,2812.0,213.0,213.15,212.99,213.0,2812.0
2024-11-04 13:55:00,212.95,212.95,212.57,212.57,2873.0,212.95,212.95,212.57,212.57,2873.0
2024-11-04 14:00:00,212.53,212.54,212.36,212.36,558.0,212.53,212.54,212.36,212.36,558.0
2024-11-04 14:05:00,212.52,212.78,212.52,212.77,2654.0,212.52,212.78,212.52,212.77,2654.0
2024-11-04 14:10:00,212.77,212.92,212.66,212.84,2394.0,212.77,212.92,212.66,212.84,2394.0
2024-11-04 14:15:00,212.84,213.31,212.83,213.31,1663.0,212.84,213.31,212.83,213.31,1663.0
2024-11-04 14:20:00,213.18,213.33,213.14,213.25,5956.0,213.18,213.33,213.14,213.25,5956.0
2024-11-04 14:25:00,213.16,213.32,213.15,213.27,2508.0,213.16,213.32,213.15,213.27,2508.0
2024-11-04 14:30:00,213.3,213.56,213.2,213.56,2876.0,213.3,213.56,213.2,213.56,2876.0
2024-11-04 14:35:00,213.52,213.68,213.38,213.56,2992.0,213.52,213.68,213.38,213.56,2992.0
2024-11-04 14:40:00,213.51,213.63,213.48,213.53,3552.0,213.51,213.63,213.48,213.53,3552.0
2024-11-04 14:45:00,213.63,213.63,213.35,213.44,3969.0,213.63,213.63,213.35,213.44,3969.0
2024-11-04 14:50:00,213.45,213.53,213.39,213.44,3710.0,213.45,213.53,213.39,213.44,3710.0
2024-11-04 14:55:00,213.43,213.91,213.43,213.64,3907.0,213.43,213.91,213.43,213.64,3907.0
2024-11-04 15:00:00,213.63,213.68,213.44,213.57,22948.0,213.63,213.68,213.44,213.57,22948.0
2024-11-04 15:05:00,213.57,213.72,213.57,213.65,2599.0,213.57,213.72,213.57,213.65,2599.0
2024-11-04 15:10:00,213.63,213.94,213.57,213.78,4178.0,213.63,213.94,213.57,213.78,4178.0
2024-11-04 15:15:00,213.87,214.09,213.68,214.09,2350.0,213.87,214.09,213.68,214.09,2350.0
2024-11-04 15:20:00,214.14,214.3,214.03,214.3,1741.0,214.14,214.3,214.03,214.3,1741.0
2024-11-04 15:25:00,214.23,214.26,214.08,214.11,4750.0,214.23,214.26,214.08,214.11,4750.0
2024-11-04 15:30:00,214.11,214.11,213.81,213.81,4648.0,214.11,214.11,213.81,213.81,4648.0
2024-11-04 15:35:00,213.8,213.86,213.37,213.44,8954.0,213.8,213.86,213.37,213.44,8954.0
2024-11-04 15:40:00,213.43,213.8,213.37,213.63,3870.0,213.43,213.8,213.37,213.63,3870.0
2024-11-04 15:45:00,213.59,213.72,213.47,213.62,7799.0,213.59,213.72,213.47,213.62,7799.0
2024-11-04 15:50:00,213.49,214.17,213.31,213.47,34209.0,213.49,214.17,213.31,213.47,34209.0
2024-11-04 15:55:00,213.4,213.47,212.41,212.65,49810.0,213.4,213.47,212.41,212.65,49810.0
2024-11-05 09:30:00,212.92,213.43,212.86,212.86,7751.0,212.92,213.43,212.86,212.86,7751.0
2024-11-05 09:35:00,212.86,212.86,212.86,212.86,0.0,212.86,212.86,212.86,212.86,0.0
2024-11-05 09:40:00,213.37,213.37,213.14,213.37,800.0,213.37,213.37,213.14,213.37,800.0
2024-11-05 09:45:00,212.95,213.17,212.82,212.86,1260.0,212.95,213.17,212.82,212.86,1260.0
2024-11-05 09:50:00,213.16,213.72,212.49,213.38,4498.0,213.16,213.72,212.49,213.38,4498.0
2024-11-05 09:55:00,213.45,214.15,213.45,214.15,1402.0,213.45,214.15,213.45,214.15,1402.0
2024-11-05 10:00:00,213.88,214.19,212.79,213.4,6032.0,213.88,214.19,212.79,213.4,6032.0
2024-11-05 10:05:00,213.0,213.5,213.0,213.5,1000.0,213.0,213.5,213.0,213.5,1000.0
2024-11-05 10:10:00,213.36,213.36,212.97,213.16,400.0,213.36,213.36,212.97,213.16,400.0
2024-11-05 10:15:00,213.31,213.31,213.15,213.15,200.0,213.31,213.31,213.15,213.15,200.0
2024-11-05 10:20:00,213.18,213.31,213.18,213.29,400.0,213.18,213.31,213.18,213.29,400.0
2024-11-05 10:25:00,213.43,213.44,212.68,212.98,2532.0,213.43,213.44,212.68,212.98,2532.0
2024-11-05 10:30:00,212.91,212.91,212.26,212.27,2189.0,212.91,212.91,212.26,212.27,2189.0
2024-11-05 10:35:00,212.26,212.94,212.25,212.94,3151.0,212.26,212.94,212.25,212.94,3151.0
2024-11-05 10:40:00,213.09,213.27,212.98,213.27,2584.0,213.09,213.27,212.98,213.27,2584.0
2024-11-05 10:45:00,213.33,213.45,213.07,213.31,1100.0,213.33,213.45,213.07,213.31,1100.0
2024-11-05 10:50:00,213.23,213.45,212.9,212.9,700.0,213.23,213.45,212.9,212.9,700.0
2024-11-05 10:55:00,212.81,213.09,212.7,212.98,2084.0,212.81,213.09,212.7,212.98,2084.0
2024-11-05 11:00:00,213.02,213.04,212.72,213.04,607.0,213.02,213.04,212.72,213.04,607.0
2024-11-05 11:05:00,213.05,213.53,213.05,213.43,2761.0,213.05,213.53,213.05,213.43,2761.0
2024-11-05 11:10:00,213.43,213.88,213.43,213.85,740.0,213.43,213.88,213.43,213.85,740.0
2024-11-05 11:15:00,213.75,213.75,213.21,213.21,874.0,213.75,213.75,213.21,213.21,874.0
2024-11-05 11:20:00,213.21,213.71,213.19,213.38,1441.0,213.21,213.71,213.19,213.38,1441.0
2024-11-05 11:25:00,213.67,213.67,213.38,213.55,1405.0,213.67,213.67,213.38,213.55,1405.0
2024-11-05 11:30:00,213.38,213.89,213.38,213.84,5031.0,213.38,213.89,213.38,213.84,5031.0
2024-11-05 11:35:00,213.88,214.37,213.86,214.19,3520.0,213.88,214.37,213.86,214.19,3520.0
2024-11-05 11:40:00,214.37,214.52,213.92,213.93,4144.0,214.37,214.52,213.92,213.93,4144.0
2024-11-05 11:45:00,213.67,214.18,213.67,214.18,768.0,213.67,214.18,213.67,214.18,768.0
2024-11-05 11:50:00,214.19,214.19,213.81,213.81,600.0,214.19,214.19,213.81,213.81,600.0
2024-11-05 11:55:00,213.81,213.9,213.55,213.74,1418.0,213.81,213.9,213.55,213.74,1418.0
2024-11-05 12:00:00,213.72,213.72,213.71,213.72,200.0,213.72,213.72,213.71,213.72,200.0
2024-11-05 12:05:00,213.72,213.88,213.37,213.42,6250.0,213.72,213.88,213.37,213.42,6250.0
2024-11-05 12:10:00,213.5,213.53,213.47,213.48,300.0,213.5,213.53,213.47,213.48,300.0
2024-11-05 12:15:00,213.61,213.87,213.53,213.7,3514.0,213.61,213.87,213.53,213.7,3514.0
2024-11-05 12:20:00,213.7,213.89,213.49,213.89,2794.0,213.7,213.89,213.49,213.89,2794.0
2024-11-05 12:25:00,213.89,213.92,213.89,213.9,877.0,213.89,213.92,213.89,213.9,877.0
2024-11-05 12:30:00,213.97,214.18,213.97,214.01,4767.0,213.97,214.18,213.97,214.01,4767.0
2024-11-05 12:35:00,213.91,213.91,213.66,213.67,2340.0,213.91,213.91,213.66,213.67,2340.0
2024-11-05 12:40:00,213.68,213.82,213.57,213.81,1900.0,213.68,213.82,213.57,213.81,1900.0
2024-11-05 12:45:00,213.66,213.82,213.66,213.71,701.0,213.66,213.82,213.66,213.71,701.0
2024-11-05 12:50:00,213.81,214.49,213.81,214.49,3386.0,213.81,214.49,213.81,214.49,3386.0
2024-11-05 12:55:00,214.49,214.84,214.49,214.81,53549.0,214.49,214.84,214.49,214.81,53549.0
2024-11-05 13:00:00,214.96,215.36,214.96,215.35,2920.0,214.96,215.36,214.96,215.35,2920.0
2024-11-05 13:05:00,215.35,215.45,215.3,215.3,2727.0,215.35,215.45,215.3,215.3,2727.0
2024-11-05 13:10:00,215.12,215.17,214.91,215.06,900.0,215.12,215.17,214.91,215.06,900.0
2024-11-05 13:15:00,214.95,215.06,214.81,214.81,900.0,214.95,215.06,214.81,214.81,900.0
2024-11-05 13:20:00,214.84,214.84,214.55,214.55,1098.0,214.84,214.84,214.55,214.55,1098.0
2024-11-05 13:25:00,214.87,215.03,214.84,214.84,1162.0,214.87,215.03,214.84,214.84,1162.0
2024-11-05 13:30:00,214.84,214.95,214.82,214.84,921.0,214.84,214.95,214.82,214.84,921.0
2024-11-05 13:35:00,214.84,215.03,214.21,214.21,4781.0,214.84,215.03,214.21,214.21,4781.0
2024-11-05 13:40:00,214.66,214.76,214.46,214.76,1155.0,214.66,214.76,214.46,214.76,1155.0
2024-11-05 13:45:00,214.74,214.74,214.36,214.37,2275.0,214.74,214.74,214.36,214.37,2275.0
2024-11-05 13:50:00,214.36,214.36,214.32,214.32,330.0,214.36,214.36,214.32,214.32,330.0
2024-11-05 13:55:00,214.35,214.35,214.13,214.18,854.0,214.35,214.35,214.13,214.18,854.0
2024-11-05 14:00:00,214.23,214.43,214.22,214.43,1300.0,214.23,214.43,214.22,214.43,1300.0
2024-11-05 14:05:00,214.41,214.59,214.4,214.57,5021.0,214.41,214.59,214.4,214.57,5021.0
2024-11-05 14:10:00,214.43,214.59,214.15,214.27,2300.0,214.43,214.59,214.15,214.27,2300.0
2024-11-05 14:15:00,214.34,214.34,213.8,214.05,2568.0,214.34,214.34,213.8,214.05,2568.0
2024-11-05 14:20:00,213.74,214.06,213.52,213.82,1413.0,213.74,214.06,213.52,213.82,1413.0
2024-11-05 14:25:00,213.84,213.91,213.5,213.83,6911.0,213.84,213.91,213.5,213.83,6911.0
2024-11-05 14:30:00,213.68,214.01,213.68,213.83,4900.0,213.68,214.01,213.68,213.83,4900.0
2024-11-05 14:35:00,213.6,214.31,213.56,213.86,5888.0,213.6,214.31,213.56,213.86,5888.0
2024-11-05 14:40:00,213.96,214.2,213.9,214.03,1300.0,213.96,214.2,213.9,214.03,1300.0
2024-11-05 14:45:00,214.1,214.1,213.76,213.77,4069.0,214.1,214.1,213.76,213.77,4069.0
2024-11-05 14:50:00,213.79,213.98,213.67,213.67,4003.0,213.79,213.98,213.67,213.67,4003.0
2024-11-05 14:55:00,213.67,213.67,213.13,213.46,4151.0,213.67,213.67,213.13,213.46,4151.0
2024-11-05 15:00:00,213.44,213.6,213.37,213.46,4131.0,213.44,213.6,213.37,213.46,4131.0
2024-11-05 15:05:00,213.66,214.07,213.62,213.97,3491.0,213.66,214.07,213.62,213.97,3491.0
2024-11-05 15:10:00,214.06,214.11,213.86,213.86,4172.0,214.06,214.11,213.86,213.86,4172.0
2024-11-05 15:15:00,213.86,213.9,213.3,213.31,4607.0,213.86,213.9,213.3,213.31,4607.0
2024-11-05 15:20:00,213.26,213.41,212.99,213.21,6976.0,213.26,213.41,212.99,213.21,6976.0
2024-11-05 15:25:00,213.21,213.35,212.96,213.09,4484.0,213.21,213.35,212.96,213.09,4484.0
2024-11-05 15:30:00,213.09,213.57,213.05,213.44,10336.0,213.09,213.57,213.05,213.44,10336.0
2024-11-05 15:35:00,213.56,213.56,213.21,213.21,4997.0,213.56,213.56,213.21,213.21,4997.0
2024-11-05 15:40:00,213.21,213.5,213.01,213.42,10436.0,213.21,213.5,213.01,213.42,10436.0
2024-11-05 15:45:00,213.34,213.36,212.74,212.74,14593.0,213.34,213.36,212.74,212.74,14593.0
2024-11-05 15:50:00,212.84,213.09,212.41,212.84,23477.0,212.84,213.09,212.41,212.84,23477.0
2024-11-05 15:55:00,212.84,212.84,212.36,212.61,96257.0,212.84,212.84,212.36,212.61,96257.0
2024-11-06 09:30:00,219.65,219.76,219.65,219.76,200.0,219.65,219.76,219.65,219.76,200.0
2024-11-06 09:35:00,218.46,219.0,218.0,218.55,10605.0,218.46,219.0,218.0,218.55,10605.0
2024-11-06 09:40:00,218.61,218.86,216.99,216.99,15168.0,218.61,218.86,216.99,216.99,15168.0
2024-11-06 09:45:00,216.64,216.64,215.78,215.78,800.0,216.64,216.64,215.78,215.78,800.0
2024-11-06 09:50:00,215.74,216.14,214.41,214.88,6420.0,215.74,216.14,214.41,214.88,6420.0
2024-11-06 09:55:00,215.57,215.62,215.15,215.42,3044.0,215.57,215.62,215.15,215.42,3044.0
2024-11-06 10:00:00,215.45,216.58,215.45,216.58,800.0,215.45,216.58,215.45,216.58,800.0
2024-11-06 10:05:00,216.33,216.46,215.97,216.28,6934.0,216.33,216.46,215.97,216.28,6934.0
2024-11-06 10:10:00,216.27,216.27,215.9,215.91,881.0,216.27,216.27,215.9,215.91,881.0
2024-11-06 10:15:00,216.11,216.26,215.02,215.85,11103.0,216.11,216.26,215.02,215.85,11103.0
2024-11-06 10:20:00,215.91,216.35,215.9,216.35,1070.0,215.91,216.35,215.9,216.35,1070.0
2024-11-06 10:25:00,215.99,216.26,215.4,216.26,2440.0,215.99,216.26,215.4,216.26,2440.0
2024-11-06 10:30:00,215.3,216.18,215.3,215.77,2541.0,215.3,216.18,215.3,215.77,2541.0
2024-11-06 10:35:00,215.1,215.6,215.0,215.59,1500.0,215.1,215.6,215.0,215.59,1500.0
2024-11-06 10:40:00,215.59,215.9,215.02,215.22,1789.0,215.59,215.9,215.02,215.22,1789.0
2024-11-06 10:45:00,216.17,216.17,215.37,215.9,2181.0,216.17,216.17,215.37,215.9,2181.0
2024-11-06 10:50:00,215.99,215.99,214.94,215.26,8973.0,215.99,215.99,214.94,215.26,8973.0
2024-11-06 10:55:00,215.19,215.47,215.01,215.33,5192.0,215.19,215.47,215.01,215.33,5192.0
2024-11-06 11:00:00,215.34,215.5,215.2,215.23,903.0,215.34,215.5,215.2,215.23,903.0
2024-11-06 11:05:00,215.23,215.45,215.02,215.44,1966.0,215.23,215.45,215.02,215.44,1966.0
2024-11-06 11:10:00,215.78,216.23,215.66,215.98,1873.0,215.78,216.23,215.66,215.98,1873.0
2024-11-06 11:15:00,215.88,216.48,215.77,216.48,1100.0,215.88,216.48,215.77,216.48,1100.0
2024-11-06 11:20:00,216.11,216.11,215.68,215.86,5265.0,216.11,216.11,215.68,215.86,5265.0
2024-11-06 11:25:00,215.52,216.13,215.52,215.84,3029.0,215.52,216.13,215.52,215.84,3029.0
2024-11-06 11:30:00,216.06,216.16,215.64,216.03,8293.0,216.06,216.16,215.64,216.03,8293.0
2024-11-06 11:35:00,215.95,215.96,215.3,215.3,1656.0,215.95,215.96,215.3,215.3,1656.0
2024-11-06 11:40:00,215.28,215.81,215.28,215.81,680.0,215.28,215.81,215.28,215.81,680.0
2024-11-06 11:45:00,215.41,216.05,215.39,216.05,2602.0,215.41,216.05,215.39,216.05,2602.0
2024-11-06 11:50:00,216.05,216.05,215.37,216.0,5122.0,216.05,216.05,215.37,216.0,5122.0
2024-11-06 11:55:00,215.71,215.71,215.34,215.71,1200.0,215.71,215.71,215.34,215.71,1200.0
2024-11-06 12:00:00,215.71,215.71,215.01,215.12,3339.0,215.71,215.71,215.01,215.12,3339.0
2024-11-06 12:05:00,215.31,215.63,215.31,215.33,635.0,215.31,215.63,215.31,215.33,635.0
2024-11-06 12:10:00,215.33,215.63,215.19,215.4,2788.0,215.33,215.63,215.19,215.4,2788.0
2024-11-06 12:15:00,215.17,215.61,214.76,215.04,5917.0,215.17,215.61,214.76,215.04,5917.0
2024-11-06 12:20:00,215.19,215.19,215.0,215.08,1494.0,215.19,215.19,215.0,215.08,1494.0
2024-11-06 12:25:00,214.97,215.18,214.87,215.03,2014.0,214.97,215.18,214.87,215.03,2014.0
2024-11-06 12:30:00,215.03,215.85,215.03,215.85,3087.0,215.03,215.85,215.03,215.85,3087.0
2024-11-06 12:35:00,215.66,216.56,215.51,216.47,8631.0,215.66,216.56,215.51,216.47,8631.0
2024-11-06 12:40:00,216.61,216.61,216.35,216.38,1716.0,216.61,216.61,216.35,216.38,1716.0
2024-11-06 12:45:00,216.36,216.88,216.2,216.88,2605.0,216.36,216.88,216.2,216.88,2605.0
2024-11-06 12:50:00,216.56,216.73,216.28,216.46,3011.0,216.56,216.73,216.28,216.46,3011.0
2024-11-06 12:55:00,216.07,216.4,216.0,216.4,774.0,216.07,216.4,216.0,216.4,774.0
2024-11-06 13:00:00,216.4,217.5,216.39,217.24,2073.0,216.4,217.5,216.39,217.24,2073.0
2024-11-06 13:05:00,217.21,217.21,216.82,216.98,1397.0,217.21,217.21,216.82,216.98,1397.0
2024-11-06 13:10:00,216.7,217.17,216.69,217.17,802.0,216.7,217.17,216.69,217.17,802.0
2024-11-06 13:15:00,217.23,217.23,216.91,216.91,302.0,217.23,217.23,216.91,216.91,302.0
2024-11-06 13:20:00,217.18,217.37,216.95,216.97,13516.0,217.18,217.37,216.95,216.97,13516.0
2024-11-06 13:25:00,216.89,217.22,216.82,217.09,5878.0,216.89,217.22,216.82,217.09,5878.0
2024-11-06 13:30:00,217.08,217.87,216.98,217.87,10047.0,217.08,217.87,216.98,217.87,10047.0
2024-11-06 13:35:00,217.88,218.09,217.68,217.71,5303.0,217.88,218.09,217.68,217.71,5303.0
2024-11-06 13:40:00,217.75,217.99,217.74,217.99,509.0,217.75,217.99,217.74,217.99,509.0
2024-11-06 13:45:00,217.75,217.99,217.51,217.99,899.0,217.75,217.99,217.51,217.99,899.0
2024-11-06 13:50:00,217.75,218.0,217.19,217.38,5785.0,217.75,218.0,217.19,217.38,5785.0
2024-11-06 13:55:00,217.26,217.57,217.23,217.41,3611.0,217.26,217.57,217.23,217.41,3611.0
2024-11-06 14:00:00,217.41,217.41,216.98,217.12,3934.0,217.41,217.41,216.98,217.12,3934.0
2024-11-06 14:05:00,217.02,217.19,216.95,217.0,1657.0,217.02,217.19,216.95,217.0,1657.0
2024-11-06 14:10:00,216.92,217.22,216.88,217.16,3330.0,216.92,217.22,216.88,217.16,3330.0
2024-11-06 14:15:00,217.18,217.19,217.17,217.19,1745.0,217.18,217.19,217.17,217.19,1745.0
2024-11-06 14:20:00,217.19,217.28,217.12,217.26,4782.0,217.19,217.28,217.12,217.26,4782.0
2024-11-06 14:25:00,217.25,217.33,217.03,217.18,14630.0,217.25,217.33,217.03,217.18,14630.0
2024-11-06 14:30:00,217.18,217.19,216.84,216.86,2410.0,217.18,217.19,216.84,216.86,2410.0
2024-11-06 14:35:00,216.95,217.21,216.49,216.82,22897.0,216.95,217.21,216.49,216.82,22897.0
2024-11-06 14:40:00,216.75,217.01,216.72,217.01,5039.0,216.75,217.01,216.72,217.01,5039.0
2024-11-06 14:45:00,217.03,217.03,216.78,216.89,3577.0,217.03,217.03,216.78,216.89,3577.0
2024-11-06 14:50:00,216.92,217.16,216.9,217.13,6591.0,216.92,217.16,216.9,217.13,6591.0
2024-11-06 14:55:00,217.17,217.18,216.9,217.0,7434.0,217.17,217.18,216.9,217.0,7434.0
2024-11-06 15:00:00,216.85,216.87,216.57,216.73,4847.0,216.85,216.87,216.57,216.73,4847.0
2024-11-06 15:05:00,216.63,217.15,216.63,216.97,4155.0,216.63,217.15,216.63,216.97,4155.0
2024-11-06 15:10:00,217.13,217.38,217.06,217.38,4384.0,217.13,217.38,217.06,217.38,4384.0
2024-11-06 15:15:00,217.41,217.76,216.93,216.94,10830.0,217.41,217.76,216.93,216.94,10830.0
2024-11-06 15:20:00,216.9,216.94,216.73,216.77,1769.0,216.9,216.94,216.73,216.77,1769.0
2024-11-06 15:25:00,216.77,217.15,216.77,216.94,1444.0,216.77,217.15,216.77,216.94,1444.0
2024-11-06 15:30:00,217.12,217.12,216.94,216.94,1359.0,217.12,217.12,216.94,216.94,1359.0
2024-11-06 15:35:00,216.96,217.05,216.76,216.79,8825.0,216.96,217.05,216.76,216.79,8825.0
2024-11-06 15:40:00,216.82,217.02,216.77,217.01,8661.0,216.82,217.02,216.77,217.01,8661.0
2024-11-06 15:45:00,216.95,217.03,216.87,216.87,30333.0,216.95,217.03,216.87,216.87,30333.0
2024-11-06 15:50:00,216.91,217.09,216.59,216.66,12430.0,216.91,217.09,216.59,216.66,12430.0
2024-11-06 15:55:00,216.66,216.7,216.11,216.51,77595.0,216.66,216.7,216.11,216.51,77595.0
2024-11-07 09:30:00,216.71,218.73,215.91,215.91,10868.0,216.71,218.73,215.91,215.91,10868.0
2024-11-07 09:35:00,216.48,217.08,216.0,217.08,500.0,216.48,217.08,216.0,217.08,500.0
2024-11-07 09:40:00,216.53,216.99,216.49,216.49,1025.0,216.53,216.99,216.49,216.49,1025.0
2024-11-07 09:45:00,216.5,217.01,216.05,216.09,2265.0,216.5,217.01,216.05,216.09,2265.0
2024-11-07 09:50:00,216.5,217.26,216.11,216.99,8372.0,216.5,217.26,216.11,216.99,8372.0
2024-11-07 09:55:00,216.88,217.31,216.85,217.31,6500.0,216.88,217.31,216.85,217.31,6500.0
2024-11-07 10:00:00,216.93,218.0,216.92,217.24,32854.0,216.93,218.0,216.92,217.24,32854.0
2024-11-07 10:05:00,217.52,218.07,217.22,217.63,1820.0,217.52,218.07,217.22,217.63,1820.0
2024-11-07 10:10:00,217.89,218.17,217.47,218.01,9966.0,217.89,218.17,217.47,218.01,9966.0
2024-11-07 10:15:00,218.01,218.19,217.63,218.02,9115.0,218.01,218.19,217.63,218.02,9115.0
2024-11-07 10:20:00,217.94,218.36,217.93,218.08,25888.0,217.94,218.36,217.93,218.08,25888.0
2024-11-07 10:25:00,218.14,218.26,217.96,218.11,800.0,218.14,218.26,217.96,218.11,800.0
2024-11-07 10:30:00,218.11,218.48,217.91,217.91,3433.0,218.11,218.48,217.91,217.91,3433.0
2024-11-07 10:35:00,218.16,218.46,218.09,218.45,1184.0,218.16,218.46,218.09,218.45,1184.0
2024-11-07 10:40:00,218.82,218.92,218.63,218.76,2989.0,218.82,218.92,218.63,218.76,2989.0
2024-11-07 10:45:00,218.64,218.8,218.44,218.58,4033.0,218.64,218.8,218.44,218.58,4033.0
2024-11-07 10:50:00,218.74,218.89,218.19,218.42,11611.0,218.74,218.89,218.19,218.42,11611.0
2024-11-07 10:55:00,218.43,218.64,218.03,218.08,13525.0,218.43,218.64,218.03,218.08,13525.0
2024-11-07 11:00:00,218.32,219.09,218.32,218.71,4201.0,218.32,219.09,218.32,218.71,4201.0
2024-11-07 11:05:00,218.79,218.8,218.64,218.8,1560.0,218.79,218.8,218.64,218.8,1560.0
2024-11-07 11:10:00,218.88,219.07,218.78,219.0,2034.0,218.88,219.07,218.78,219.0,2034.0
2024-11-07 11:15:00,218.91,218.91,218.82,218.84,1600.0,218.91,218.91,218.82,218.84,1600.0
2024-11-07 11:20:00,218.85,219.09,218.85,218.99,1923.0,218.85,219.09,218.85,218.99,1923.0
2024-11-07 11:25:00,218.98,218.98,218.67,218.9,3071.0,218.98,218.98,218.67,218.9,3071.0
2024-11-07 11:30:00,218.9,218.93,218.65,218.93,900.0,218.9,218.93,218.65,218.93,900.0
2024-11-07 11:35:00,218.84,219.34,218.8,219.34,2368.0,218.84,219.34,218.8,219.34,2368.0
2024-11-07 11:40:00,219.45,220.72,219.34,220.56,11146.0,219.45,220.72,219.34,220.56,11146.0
2024-11-07 11:45:00,220.56,221.32,220.35,221.32,20763.0,220.56,221.32,220.35,221.32,20763.0
2024-11-07 11:50:00,221.0,221.6,221.0,221.43,23437.0,221.0,221.6,221.0,221.43,23437.0
2024-11-07 11:55:00,221.16,221.41,220.99,221.27,7523.0,221.16,221.41,220.99,221.27,7523.0
2024-11-07 12:00:00,221.26,221.28,220.6,221.06,18602.0,221.26,221.28,220.6,221.06,18602.0
2024-11-07 12:05:00,221.1,222.17,221.1,222.17,4873.0,221.1,222.17,221.1,222.17,4873.0
2024-11-07 12:10:00,222.06,222.2,221.37,221.46,5479.0,222.06,222.2,221.37,221.46,5479.0
2024-11-07 12:15:00,221.46,221.76,221.05,221.27,4121.0,221.46,221.76,221.05,221.27,4121.0
2024-11-07 12:20:00,221.06,221.25,220.77,221.25,5503.0,221.06,221.25,220.77,221.25,5503.0
2024-11-07 12:25:00,221.38,221.94,221.33,221.41,6606.0,221.38,221.94,221.33,221.41,6606.0
2024-11-07 12:30:00,221.55,221.59,221.55,221.57,654.0,221.55,221.59,221.55,221.57,654.0
2024-11-07 12:35:00,221.64,222.26,221.6,222.17,2107.0,221.64,222.26,221.6,222.17,2107.0
2024-11-07 12:40:00,222.12,222.4,222.12,222.38,1070.0,222.12,222.4,222.12,222.38,1070.0
2024-11-07 12:45:00,222.31,222.66,222.2,222.4,15273.0,222.31,222.66,222.2,222.4,15273.0
2024-11-07 12:50:00,222.48,222.84,222.38,222.78,3210.0,222.48,222.84,222.38,222.78,3210.0
2024-11-07 12:55:00,222.83,222.88,222.66,222.78,1923.0,222.83,222.88,222.66,222.78,1923.0
2024-11-07 13:00:00,222.76,222.8,222.51,222.6,5874.0,222.76,222.8,222.51,222.6,5874.0
2024-11-07 13:05:00,222.69,223.67,222.61,223.48,15885.0,222.69,223.67,222.61,223.48,15885.0
2024-11-07 13:10:00,223.31,223.41,223.11,223.41,3811.0,223.31,223.41,223.11,223.41,3811.0
2024-11-07 13:15:00,223.29,224.36,223.29,224.05,15907.0,223.29,224.36,223.29,224.05,15907.0
2024-11-07 13:20:00,224.29,225.64,224.08,224.47,22926.0,224.29,225.64,224.08,224.47,22926.0
2024-11-07 13:25:00,224.36,224.44,224.0,224.01,5349.0,224.36,224.44,224.0,224.01,5349.0
2024-11-07 13:30:00,223.91,223.98,222.19,222.45,9810.0,223.91,223.98,222.19,222.45,9810.0
2024-11-07 13:35:00,222.44,223.71,222.44,223.13,6339.0,222.44,223.71,222.44,223.13,6339.0
2024-11-07 13:40:00,222.89,223.07,222.64,222.64,2974.0,222.89,223.07,222.64,222.64,2974.0
2024-11-07 13:45:00,222.63,222.63,222.11,222.12,6726.0,222.63,222.63,222.11,222.12,6726.0
2024-11-07 13:50:00,221.91,222.19,221.83,222.19,2174.0,221.91,222.19,221.83,222.19,2174.0
2024-11-07 13:55:00,222.28,222.48,222.03,222.07,3874.0,222.28,222.48,222.03,222.07,3874.0
2024-11-07 14:00:00,222.33,222.77,222.32,222.58,3705.0,222.33,222.77,222.32,222.58,3705.0
2024-11-07 14:05:00,222.54,222.67,222.29,222.42,4704.0,222.54,222.67,222.29,222.42,4704.0
2024-11-07 14:10:00,222.41,222.91,222.41,222.76,13391.0,222.41,222.91,222.41,222.76,13391.0
2024-11-07 14:15:00,222.73,222.75,222.21,222.54,7766.0,222.73,222.75,222.21,222.54,7766.0
2024-11-07 14:20:00,222.85,223.18,222.85,222.98,2104.0,222.85,223.18,222.85,222.98,2104.0
2024-11-07 14:25:00,223.03,223.5,223.0,223.21,7918.0,223.03,223.5,223.0,223.21,7918.0
2024-11-07 14:30:00,223.11,223.27,223.01,223.2,10144.0,223.11,223.27,223.01,223.2,10144.0
2024-11-07 14:35:00,223.19,223.52,223.01,223.51,5350.0,223.19,223.52,223.01,223.51,5350.0
2024-11-07 14:40:00,223.49,223.49,222.55,222.77,17056.0,223.49,223.49,222.55,222.77,17056.0
2024-11-07 14:45:00,222.72,223.68,222.65,223.34,11998.0,222.72,223.68,222.65,223.34,11998.0
2024-11-07 14:50:00,223.33,223.52,222.56,222.68,4259.0,223.33,223.52,222.56,222.68,4259.0
2024-11-07 14:55:00,222.72,223.19,222.3,223.19,6631.0,222.72,223.19,222.3,223.19,6631.0
2024-11-07 15:00:00,223.23,223.47,223.05,223.32,2561.0,223.23,223.47,223.05,223.32,2561.0
2024-11-07 15:05:00,223.29,223.84,223.2,223.67,3376.0,223.29,223.84,223.2,223.67,3376.0
2024-11-07 15:10:00,223.71,223.85,223.4,223.51,4956.0,223.71,223.85,223.4,223.51,4956.0
2024-11-07 15:15:00,223.62,223.68,223.36,223.56,3073.0,223.62,223.68,223.36,223.56,3073.0
2024-11-07 15:20:00,223.56,223.57,223.33,223.49,3608.0,223.56,223.57,223.33,223.49,3608.0
2024-11-07 15:25:00,223.49,223.65,223.35,223.36,4613.0,223.49,223.65,223.35,223.36,4613.0
2024-11-07 15:30:00,223.36,223.39,223.13,223.21,8611.0,223.36,223.39,223.13,223.21,8611.0
2024-11-07 15:35:00,223.27,223.34,222.99,223.05,13367.0,223.27,223.34,222.99,223.05,13367.0
2024-11-07 15:40:00,222.95,223.03,222.51,222.7,17747.0,222.95,223.03,222.51,222.7,17747.0
2024-11-07 15:45:00,222.79,223.1,222.73,222.73,21173.0,222.79,223.1,222.73,222.73,21173.0
2024-11-07 15:50:00,222.78,222.92,222.51,222.81,17094.0,222.78,222.92,222.51,222.81,17094.0
2024-11-07 15:55:00,222.74,223.5,222.59,223.39,95953.0,222.74,223.5,222.59,223.39,95953.0
2024-11-08 09:30:00,233.01,235.23,230.12,233.83,99321.0,233.01,235.23,230.12,233.83,99321.0
2024-11-08 09:35:00,233.82,237.57,233.74,235.21,42334.0,233.82,237.57,233.74,235.21,42334.0
2024-11-08 09:40:00,235.42,239.96,235.4,236.8,66561.0,235.42,239.96,235.4,236.8,66561.0
2024-11-08 09:45:00,236.76,238.12,233.27,233.92,48004.0,236.76,238.12,233.27,233.92,48004.0
2024-11-08 09:50:00,233.92,234.01,231.24,232.29,96246.0,233.92,234.01,231.24,232.29,96246.0
2024-11-08 09:55:00,232.44,235.47,230.59,234.72,37626.0,232.44,235.47,230.59,234.72,37626.0
2024-11-08 10:00:00,234.72,235.39,233.53,233.72,9695.0,234.72,235.39,233.53,233.72,9695.0
2024-11-08 10:05:00,233.97,234.83,233.0,233.01,56149.0,233.97,234.83,233.0,233.01,56149.0
2024-11-08 10:10:00,231.82,232.77,231.25,231.58,20562.0,231.82,232.77,231.25,231.58,20562.0
2024-11-08 10:15:00,231.51,234.71,231.5,234.5,8197.0,231.51,234.71,231.5,234.5,8197.0
2024-11-08 10:20:00,234.54,235.87,233.88,235.64,9710.0,234.54,235.87,233.88,235.64,9710.0
2024-11-08 10:25:00,235.36,237.9,234.42,237.07,47855.0,235.36,237.9,234.42,237.07,47855.0
2024-11-08 10:30:00,236.72,237.45,234.88,235.88,19376.0,236.72,237.45,234.88,235.88,19376.0
2024-11-08 10:35:00,235.84,236.14,234.77,234.88,24633.0,235.84,236.14,234.77,234.88,24633.0
2024-11-08 10:40:00,235.28,235.28,234.01,234.04,4762.0,235.28,235.28,234.01,234.04,4762.0
2024-11-08 10:45:00,234.31,235.45,234.11,234.79,12790.0,234.31,235.45,234.11,234.79,12790.0
2024-11-08 10:50:00,234.9,235.42,234.38,235.24,13735.0,234.9,235.42,234.38,235.24,13735.0
2024-11-08 10:55:00,235.47,237.9,235.12,237.55,26019.0,235.47,237.9,235.12,237.55,26019.0
2024-11-08 11:00:00,237.86,238.7,237.71,238.17,22991.0,237.86,238.7,237.71,238.17,22991.0
2024-11-08 11:05:00,238.57,239.45,237.8,238.76,12803.0,238.57,239.45,237.8,238.76,12803.0
2024-11-08 11:10:00,238.76,239.44,238.07,238.88,51580.0,238.76,239.44,238.07,238.88,51580.0
2024-11-08 11:15:00,238.88,239.67,238.74,239.67,8682.0,238.88,239.67,238.74,239.67,8682.0
2024-11-08 11:20:00,239.9,240.0,239.28,239.56,12367.0,239.9,240.0,239.28,239.56,12367.0
2024-11-08 11:25:00,239.63,240.68,239.63,240.18,43188.0,239.63,240.68,239.63,240.18,43188.0
2024-11-08 11:30:00,239.85,240.32,238.44,239.61,13904.0,239.85,240.32,238.44,239.61,13904.0
2024-11-08 11:35:00,239.62,239.64,238.89,239.29,15708.0,239.62,239.64,238.89,239.29,15708.0
2024-11-08 11:40:00,239.31,239.34,238.54,238.54,7797.0,239.31,239.34,238.54,238.54,7797.0
2024-11-08 11:45:00,238.52,238.9,238.22,238.88,8036.0,238.52,238.9,238.22,238.88,8036.0
2024-11-08 11:50:00,238.55,238.88,237.88,238.13,16599.0,238.55,238.88,237.88,238.13,16599.0
2024-11-08 11:55:00,237.82,238.21,237.5,238.01,4551.0,237.82,238.21,237.5,238.01,4551.0
2024-11-08 12:00:00,237.9,238.09,236.54,237.02,5359.0,237.9,238.09,236.54,237.02,5359.0
2024-11-08 12:05:00,236.99,237.84,236.98,237.7,14466.0,236.99,237.84,236.98,237.7,14466.0
2024-11-08 12:10:00,237.83,238.19,237.63,237.88,9150.0,237.83,238.19,237.63,237.88,9150.0
2024-11-08 12:15:00,238.03,238.46,237.66,238.46,6718.0,238.03,238.46,237.66,238.46,6718.0
2024-11-08 12:20:00,238.33,238.43,237.52,237.52,7583.0,238.33,238.43,237.52,237.52,7583.0
2024-11-08 12:25:00,237.94,237.94,237.41,237.75,2169.0,237.94,237.94,237.41,237.75,2169.0
2024-11-08 12:30:00,237.53,238.06,237.39,237.56,9488.0,237.53,238.06,237.39,237.56,9488.0
2024-11-08 12:35:00,237.59,237.67,237.37,237.62,7234.0,237.59,237.67,237.37,237.62,7234.0
2024-11-08 12:40:00,237.67,238.02,237.62,238.02,4442.0,237.67,238.02,237.62,238.02,4442.0
2024-11-08 12:45:00,238.01,238.5,237.91,238.3,4205.0,238.01,238.5,237.91,238.3,4205.0
2024-11-08 12:50:00,238.33,238.35,238.04,238.24,3505.0,238.33,238.35,238.04,238.24,3505.0
2024-11-08 12:55:00,238.23,238.23,237.4,237.46,4321.0,238.23,238.23,237.4,237.46,4321.0
2024-11-08 13:00:00,237.46,237.58,237.3,237.41,2076.0,237.46,237.58,237.3,237.41,2076.0
2024-11-08 13:05:00,237.39,237.58,237.33,237.33,2625.0,237.39,237.58,237.33,237.33,2625.0
2024-11-08 13:10:00,237.45,237.57,237.0,237.14,5589.0,237.45,237.57,237.0,237.14,5589.0
2024-11-08 13:15:00,237.2,237.34,236.4,236.44,9346.0,237.2,237.34,236.4,236.44,9346.0
2024-11-08 13:20:00,236.43,236.43,235.96,235.96,2115.0,236.43,236.43,235.96,235.96,2115.0
2024-11-08 13:25:00,235.88,236.35,235.87,236.18,3461.0,235.88,236.35,235.87,236.18,3461.0
2024-11-08 13:30:00,236.23,236.76,236.13,236.76,5957.0,236.23,236.76,236.13,236.76,5957.0
2024-11-08 13:35:00,236.82,237.43,236.81,237.34,2126.0,236.82,237.43,236.81,237.34,2126.0
2024-11-08 13:40:00,237.25,237.38,237.25,237.33,4163.0,237.25,237.38,237.25,237.33,4163.0
2024-11-08 13:45:00,237.3,237.5,236.98,237.0,8278.0,237.3,237.5,236.98,237.0,8278.0
2024-11-08 13:50:00,237.05,237.05,236.41,236.42,6110.0,237.05,237.05,236.41,236.42,6110.0
2024-11-08 13:55:00,236.39,236.79,236.05,236.66,4468.0,236.39,236.79,236.05,236.66,4468.0
2024-11-08 14:00:00,236.73,236.8,236.45,236.69,6305.0,236.73,236.8,236.45,236.69,6305.0
2024-11-08 14:05:00,236.64,236.76,235.98,236.09,10243.0,236.64,236.76,235.98,236.09,10243.0
2024-11-08 14:10:00,236.0,236.08,235.95,236.08,1684.0,236.0,236.08,235.95,236.08,1684.0
2024-11-08 14:15:00,236.15,236.15,235.6,235.6,5474.0,236.15,236.15,235.6,235.6,5474.0
2024-11-08 14:20:00,235.64,235.85,235.5,235.7,8215.0,235.64,235.85,235.5,235.7,8215.0
2024-11-08 14:25:00,235.7,236.19,234.85,234.85,14594.0,235.7,236.19,234.85,234.85,14594.0
2024-11-08 14:30:00,234.89,234.95,234.85,234.95,1845.0,234.89,234.95,234.85,234.95,1845.0
2024-11-08 14:35:00,234.96,235.2,234.93,235.2,4611.0,234.96,235.2,234.93,235.2,4611.0
2024-11-08 14:40:00,235.13,235.16,234.7,234.81,4822.0,235.13,235.16,234.7,234.81,4822.0
2024-11-08 14:45:00,234.84,235.19,234.75,235.03,6622.0,234.84,235.19,234.75,235.03,6622.0
2024-11-08 14:50:00,234.96,234.98,234.26,234.44,4233.0,234.96,234.98,234.26,234.44,4233.0
2024-11-08 14:55:00,234.74,235.03,234.51,235.03,5449.0,234.74,235.03,234.51,235.03,5449.0
2024-11-08 15:00:00,234.95,235.15,234.58,234.61,12924.0,234.95,235.15,234.58,234.61,12924.0
2024-11-08 15:05:00,234.49,234.61,234.02,234.25,3661.0,234.49,234.61,234.02,234.25,3661.0
2024-11-08 15:10:00,234.26,235.14,234.14,235.14,8215.0,234.26,235.14,234.14,235.14,8215.0
2024-11-08 15:15:00,235.07,235.16,234.66,234.68,5711.0,235.07,235.16,234.66,234.68,5711.0
2024-11-08 15:20:00,234.67,234.95,234.6,234.92,5441.0,234.67,234.95,234.6,234.92,5441.0
2024-11-08 15:25:00,234.98,235.15,234.41,235.04,20215.0,234.98,235.15,234.41,235.04,20215.0
2024-11-08 15:30:00,235.0,235.25,234.68,234.84,8154.0,235.0,235.25,234.68,234.84,8154.0
2024-11-08 15:35:00,234.71,234.92,234.17,234.2,19898.0,234.71,234.92,234.17,234.2,19898.0
2024-11-08 15:40:00,234.21,234.82,234.16,234.67,71304.0,234.21,234.82,234.16,234.67,71304.0
2024-11-08 15:45:00,234.71,234.81,234.44,234.73,7133.0,234.71,234.81,234.44,234.73,7133.0
2024-11-08 15:50:00,234.73,235.34,234.43,234.71,51161.0,234.73,235.34,234.43,234.71,51161.0
2024-11-08 15:55:00,234.63,235.3,234.5,235.24,280919.0,234.63,235.3,234.5,235.24,280919.0
2024-11-11 09:30:00,236.0,236.21,234.31,234.56,23549.0,236.0,236.21,234.31,234.56,23549.0
2024-11-11 09:35:00,234.11,234.5,233.03,233.63,1817.0,234.11,234.5,233.03,233.63,1817.0
2024-11-11 09:40:00,234.41,234.41,232.16,233.27,2916.0,234.41,234.41,232.16,233.27,2916.0
2024-11-11 09:45:00,233.75,233.75,231.64,233.62,18275.0,233.75,233.75,231.64,233.62,18275.0
2024-11-11 09:50:00,233.76,234.64,233.01,234.3,7804.0,233.76,234.64,233.01,234.3,7804.0
2024-11-11 09:55:00,234.54,234.7,233.99,234.0,2669.0,234.54,234.7,233.99,234.0,2669.0
2024-11-11 10:00:00,233.69,234.03,231.95,233.18,8215.0,233.69,234.03,231.95,233.18,8215.0
2024-11-11 10:05:00,232.19,232.19,231.11,231.7,7830.0,232.19,232.19,231.11,231.7,7830.0
2024-11-11 10:10:00,231.49,233.97,231.48,233.97,6745.0,231.49,233.97,231.48,233.97,6745.0
2024-11-11 10:15:00,233.61,234.57,233.28,234.57,9292.0,233.61,234.57,233.28,234.57,9292.0
2024-11-11 10:20:00,234.61,234.91,234.09,234.74,3034.0,234.61,234.91,234.09,234.74,3034.0
2024-11-11 10:25:00,234.93,236.52,234.92,236.0,11114.0,234.93,236.52,234.92,236.0,11114.0
2024-11-11 10:30:00,236.0,236.55,235.36,236.23,6087.0,236.0,236.55,235.36,236.23,6087.0
2024-11-11 10:35:00,236.23,236.43,235.63,236.43,11313.0,236.23,236.43,235.63,236.43,11313.0
2024-11-11 10:40:00,236.23,236.96,236.23,236.66,4901.0,236.23,236.96,236.23,236.66,4901.0
2024-11-11 10:45:00,236.66,237.23,236.64,236.82,10547.0,236.66,237.23,236.64,236.82,10547.0
2024-11-11 10:50:00,237.04,237.25,236.73,236.92,8235.0,237.04,237.25,236.73,236.92,8235.0
2024-11-11 10:55:00,236.7,236.92,236.32,236.51,6871.0,236.7,236.92,236.32,236.51,6871.0
2024-11-11 11:00:00,236.65,236.71,236.23,236.29,14711.0,236.65,236.71,236.23,236.29,14711.0
2024-11-11 11:05:00,236.31,236.37,235.87,235.98,3643.0,236.31,236.37,235.87,235.98,3643.0
2024-11-11 11:10:00,236.07,236.08,235.53,235.53,3864.0,236.07,236.08,235.53,235.53,3864.0
2024-11-11 11:15:00,235.42,235.63,235.35,235.59,5341.0,235.42,235.63,235.35,235.59,5341.0
2024-11-11 11:20:00,235.59,236.38,235.59,236.07,55294.0,235.59,236.38,235.59,236.07,55294.0
2024-11-11 11:25:00,235.95,236.07,235.58,235.78,3069.0,235.95,236.07,235.58,235.78,3069.0
2024-11-11 11:30:00,235.77,236.11,235.76,236.11,4821.0,235.77,236.11,235.76,236.11,4821.0
2024-11-11 11:35:00,236.0,236.3,235.98,236.15,10225.0,236.0,236.3,235.98,236.15,10225.0
2024-11-11 11:40:00,236.15,236.28,236.03,236.12,6850.0,236.15,236.28,236.03,236.12,6850.0
2024-11-11 11:45:00,236.22,236.35,236.1,236.34,8101.0,236.22,236.35,236.1,236.34,8101.0
2024-11-11 11:50:00,236.34,236.39,235.98,236.32,10848.0,236.34,236.39,235.98,236.32,10848.0
2024-11-11 11:55:00,236.33,236.45,236.29,236.38,9047.0,236.33,236.45,236.29,236.38,9047.0
2024-11-11 12:00:00,236.32,236.38,236.0,236.02,8091.0,236.32,236.38,236.0,236.02,8091.0
2024-11-11 12:05:00,235.82,235.85,235.43,235.43,2813.0,235.82,235.85,235.43,235.43,2813.0
2024-11-11 12:10:00,235.43,235.61,235.43,235.57,2024.0,235.43,235.61,235.43,235.57,2024.0
2024-11-11 12:15:00,235.61,235.93,235.6,235.86,22934.0,235.61,235.93,235.6,235.86,22934.0
2024-11-11 12:20:00,235.76,236.47,235.76,236.31,7524.0,235.76,236.47,235.76,236.31,7524.0
2024-11-11 12:25:00,236.19,236.87,236.16,236.76,3814.0,236.19,236.87,236.16,236.76,3814.0
2024-11-11 12:30:00,236.8,237.14,236.79,237.02,5496.0,236.8,237.14,236.79,237.02,5496.0
2024-11-11 12:35:00,237.02,237.03,236.65,236.81,2924.0,237.02,237.03,236.65,236.81,2924.0
2024-11-11 12:40:00,236.67,236.81,236.03,236.08,46264.0,236.67,236.81,236.03,236.08,46264.0
2024-11-11 12:45:00,236.03,236.12,235.85,236.02,1900.0,236.03,236.12,235.85,236.02,1900.0
2024-11-11 12:50:00,235.93,236.73,235.93,236.7,5150.0,235.93,236.73,235.93,236.7,5150.0
2024-11-11 12:55:00,236.83,236.83,236.13,236.27,3879.0,236.83,236.83,236.13,236.27,3879.0
2024-11-11 13:00:00,236.07,236.13,235.76,236.03,12559.0,236.07,236.13,235.76,236.03,12559.0
2024-11-11 13:05:00,236.2,236.2,235.47,235.54,11266.0,236.2,236.2,235.47,235.54,11266.0
2024-11-11 13:10:00,235.54,235.56,235.47,235.56,3376.0,235.54,235.56,235.47,235.56,3376.0
2024-11-11 13:15:00,235.56,235.65,235.41,235.55,2450.0,235.56,235.65,235.41,235.55,2450.0
2024-11-11 13:20:00,235.65,236.26,235.56,235.82,16748.0,235.65,236.26,235.56,235.82,16748.0
2024-11-11 13:25:00,236.02,236.28,235.88,236.09,5055.0,236.02,236.28,235.88,236.09,5055.0
2024-11-11 13:30:00,235.92,236.21,235.92,236.06,3359.0,235.92,236.21,235.92,236.06,3359.0
2024-11-11 13:35:00,236.04,236.45,236.04,236.45,3431.0,236.04,236.45,236.04,236.45,3431.0
2024-11-11 13:40:00,236.45,236.58,236.2,236.58,1774.0,236.45,236.58,236.2,236.58,1774.0
2024-11-11 13:45:00,236.69,236.69,236.26,236.27,2953.0,236.69,236.69,236.26,236.27,2953.0
2024-11-11 13:50:00,236.27,236.53,235.87,235.92,9332.0,236.27,236.53,235.87,235.92,9332.0
2024-11-11 13:55:00,235.92,236.03,235.86,236.0,2899.0,235.92,236.03,235.86,236.0,2899.0
2024-11-11 14:00:00,235.87,235.99,235.61,235.81,5011.0,235.87,235.99,235.61,235.81,5011.0
2024-11-11 14:05:00,235.81,235.91,235.63,235.64,2260.0,235.81,235.91,235.63,235.64,2260.0
2024-11-11 14:10:00,235.79,235.81,235.43,235.77,16095.0,235.79,235.81,235.43,235.77,16095.0
2024-11-11 14:15:00,235.75,235.92,235.73,235.74,4121.0,235.75,235.92,235.73,235.74,4121.0
2024-11-11 14:20:00,235.74,236.01,235.73,235.9,2008.0,235.74,236.01,235.73,235.9,2008.0
2024-11-11 14:25:00,236.04,236.32,235.82,236.31,5780.0,236.04,236.32,235.82,236.31,5780.0
2024-11-11 14:30:00,236.15,236.32,235.68,235.99,17715.0,236.15,236.32,235.68,235.99,17715.0
2024-11-11 14:35:00,235.99,235.99,235.62,235.81,3500.0,235.99,235.99,235.62,235.81,3500.0
2024-11-11 14:40:00,235.81,235.88,235.52,235.82,6628.0,235.81,235.88,235.52,235.82,6628.0
2024-11-11 14:45:00,235.75,235.82,235.2,235.27,12511.0,235.75,235.82,235.2,235.27,12511.0
2024-11-11 14:50:00,235.26,235.26,235.07,235.16,4821.0,235.26,235.26,235.07,235.16,4821.0
2024-11-11 14:55:00,235.14,235.19,234.9,235.06,12194.0,235.14,235.19,234.9,235.06,12194.0
2024-11-11 15:00:00,235.02,235.13,234.82,234.9,4333.0,235.02,235.13,234.82,234.9,4333.0
2024-11-11 15:05:00,234.92,235.05,234.7,234.83,10058.0,234.92,235.05,234.7,234.83,10058.0
2024-11-11 15:10:00,234.72,235.57,234.72,235.56,9179.0,234.72,235.57,234.72,235.56,9179.0
2024-11-11 15:15:00,235.37,235.66,235.28,235.58,9357.0,235.37,235.66,235.28,235.58,9357.0
2024-11-11 15:20:00,235.58,236.07,235.41,235.88,3387.0,235.58,236.07,235.41,235.88,3387.0
2024-11-11 15:25:00,235.88,236.12,235.87,236.03,5381.0,235.88,236.12,235.87,236.03,5381.0
2024-11-11 15:30:00,235.92,236.01,235.52,235.88,21523.0,235.92,236.01,235.52,235.88,21523.0
2024-11-11 15:35:00,235.88,236.56,235.88,236.42,7133.0,235.88,236.56,235.88,236.42,7133.0
2024-11-11 15:40:00,236.34,236.96,236.28,236.87,12842.0,236.34,236.96,236.28,236.87,12842.0
2024-11-11 15:45:00,236.8,236.96,236.52,236.62,21821.0,236.8,236.96,236.52,236.62,21821.0
2024-11-11 15:50:00,236.77,237.7,236.77,236.96,40362.0,236.77,237.7,236.77,236.96,40362.0
2024-11-11 15:55:00,236.96,237.08,236.41,236.97,106293.0,236.96,237.08,236.41,236.97,106293.0
2024-11-12 09:30:00,234.7,236.85,232.78,236.23,13248.0,234.7,236.85,232.78,236.23,13248.0
2024-11-12 09:35:00,235.5,236.83,234.92,236.75,3600.0,235.5,236.83,234.92,236.75,3600.0
2024-11-12 09:40:00,236.35,238.02,236.35,238.0,3816.0,236.35,238.02,236.35,238.0,3816.0
2024-11-12 09:45:00,237.59,238.05,236.86,237.77,5299.0,237.59,238.05,236.86,237.77,5299.0
2024-11-12 09:50:00,237.4,237.66,236.08,236.19,4129.0,237.4,237.66,236.08,236.19,4129.0
2024-11-12 09:55:00,236.44,236.49,236.03,236.49,4193.0,236.44,236.49,236.03,236.49,4193.0
2024-11-12 10:00:00,236.11,236.34,235.56,236.14,3993.0,236.11,236.34,235.56,236.14,3993.0
2024-11-12 10:05:00,236.3,236.67,236.15,236.3,1645.0,236.3,236.67,236.15,236.3,1645.0
2024-11-12 10:10:00,236.17,236.85,235.85,236.68,6216.0,236.17,236.85,235.85,236.68,6216.0
2024-11-12 10:15:00,236.83,236.83,236.57,236.66,534.0,236.83,236.83,236.57,236.66,534.0
2024-11-12 10:20:00,236.48,236.64,235.85,235.99,7390.0,236.48,236.64,235.85,235.99,7390.0
2024-11-12 10:25:00,236.0,236.02,235.95,235.96,900.0,236.0,236.02,235.95,235.96,900.0
2024-11-12 10:30:00,235.83,235.94,235.6,235.6,9643.0,235.83,235.94,235.6,235.6,9643.0
2024-11-12 10:35:00,235.6,236.0,235.5,236.0,14181.0,235.6,236.0,235.5,236.0,14181.0
2024-11-12 10:40:00,235.85,235.86,235.39,235.39,1718.0,235.85,235.86,235.39,235.39,1718.0
2024-11-12 10:45:00,235.47,235.62,235.36,235.62,1882.0,235.47,235.62,235.36,235.62,1882.0
2024-11-12 10:50:00,235.43,235.93,235.4,235.93,6384.0,235.43,235.93,235.4,235.93,6384.0
2024-11-12 10:55:00,235.91,236.25,235.6,235.6,7050.0,235.91,236.25,235.6,235.6,7050.0
2024-11-12 11:00:00,235.68,236.31,235.59,236.15,4436.0,235.68,236.31,235.59,236.15,4436.0
2024-11-12 11:05:00,236.3,236.61,235.92,236.61,6404.0,236.3,236.61,235.92,236.61,6404.0
2024-11-12 11:10:00,236.42,236.7,235.85,236.22,4148.0,236.42,236.7,235.85,236.22,4148.0
2024-11-12 11:15:00,236.24,236.61,235.91,236.04,3536.0,236.24,236.61,235.91,236.04,3536.0
2024-11-12 11:20:00,236.34,236.62,236.3,236.6,1310.0,236.34,236.62,236.3,236.6,1310.0
2024-11-12 11:25:00,236.5,237.13,236.38,237.0,7508.0,236.5,237.13,236.38,237.0,7508.0
2024-11-12 11:30:00,236.86,237.06,236.78,237.06,2003.0,236.86,237.06,236.78,237.06,2003.0
2024-11-12 11:35:00,237.02,237.14,236.85,236.96,2700.0,237.02,237.14,236.85,236.96,2700.0
2024-11-12 11:40:00,236.97,237.17,236.85,236.88,3995.0,236.97,237.17,236.85,236.88,3995.0
2024-11-12 11:45:00,236.89,236.95,236.46,236.53,3415.0,236.89,236.95,236.46,236.53,3415.0
2024-11-12 11:50:00,236.53,236.65,236.4,236.42,3977.0,236.53,236.65,236.4,236.42,3977.0
2024-11-12 11:55:00,236.37,236.37,236.08,236.14,1565.0,236.37,236.37,236.08,236.14,1565.0
2024-11-12 12:00:00,236.26,236.85,236.08,236.85,3273.0,236.26,236.85,236.08,236.85,3273.0
2024-11-12 12:05:00,236.78,236.98,236.66,236.94,1950.0,236.78,236.98,236.66,236.94,1950.0
2024-11-12 12:10:00,236.99,237.11,236.78,236.91,2881.0,236.99,237.11,236.78,236.91,2881.0
2024-11-12 12:15:00,237.04,237.04,236.57,236.59,4598.0,237.04,237.04,236.57,236.59,4598.0
2024-11-12 12:20:00,236.42,236.91,236.41,236.75,1763.0,236.42,236.91,236.41,236.75,1763.0
2024-11-12 12:25:00,236.68,237.09,236.62,236.73,3160.0,236.68,237.09,236.62,236.73,3160.0
2024-11-12 12:30:00,236.71,237.01,236.59,236.93,1956.0,236.71,237.01,236.59,236.93,1956.0
2024-11-12 12:35:00,236.92,237.05,236.78,236.89,2811.0,236.92,237.05,236.78,236.89,2811.0
2024-11-12 12:40:00,236.78,236.89,236.63,236.63,4900.0,236.78,236.89,236.63,236.63,4900.0
2024-11-12 12:45:00,236.69,236.79,236.5,236.7,2439.0,236.69,236.79,236.5,236.7,2439.0
2024-11-12 12:50:00,236.57,236.79,236.57,236.78,1300.0,236.57,236.79,236.57,236.78,1300.0
2024-11-12 12:55:00,236.78,236.8,236.08,236.31,3634.0,236.78,236.8,236.08,236.31,3634.0
2024-11-12 13:00:00,236.05,236.51,236.05,236.51,2919.0,236.05,236.51,236.05,236.51,2919.0
2024-11-12 13:05:00,236.32,236.61,236.3,236.61,1461.0,236.32,236.61,236.3,236.61,1461.0
2024-11-12 13:10:00,236.44,236.6,236.06,236.23,5482.0,236.44,236.6,236.06,236.23,5482.0
2024-11-12 13:15:00,236.42,236.68,236.3,236.58,1729.0,236.42,236.68,236.3,236.58,1729.0
2024-11-12 13:20:00,236.36,236.72,236.27,236.27,2268.0,236.36,236.72,236.27,236.27,2268.0
2024-11-12 13:25:00,236.59,236.72,236.27,236.47,2499.0,236.59,236.72,236.27,236.47,2499.0
2024-11-12 13:30:00,236.72,237.12,236.72,237.12,2683.0,236.72,237.12,236.72,237.12,2683.0
2024-11-12 13:35:00,237.0,237.36,237.0,237.29,2442.0,237.0,237.36,237.0,237.29,2442.0
2024-11-12 13:40:00,237.03,237.42,236.86,237.25,2700.0,237.03,237.42,236.86,237.25,2700.0
2024-11-12 13:45:00,237.33,237.55,237.24,237.47,2424.0,237.33,237.55,237.24,237.47,2424.0
2024-11-12 13:50:00,237.47,237.77,237.37,237.77,2240.0,237.47,237.77,237.37,237.77,2240.0
2024-11-12 13:55:00,237.51,237.88,237.51,237.61,2225.0,237.51,237.88,237.51,237.61,2225.0
2024-11-12 14:00:00,237.79,237.95,237.63,237.89,2032.0,237.79,237.95,237.63,237.89,2032.0
2024-11-12 14:05:00,237.96,237.97,237.62,237.97,2787.0,237.96,237.97,237.62,237.97,2787.0
2024-11-12 14:10:00,237.93,237.97,237.57,237.73,3734.0,237.93,237.97,237.57,237.73,3734.0
2024-11-12 14:15:00,237.65,237.85,237.54,237.7,2300.0,237.65,237.85,237.54,237.7,2300.0
2024-11-12 14:20:00,237.69,238.0,237.37,238.0,3978.0,237.69,238.0,237.37,238.0,3978.0
2024-11-12 14:25:00,238.0,238.05,237.77,237.8,2220.0,238.0,238.05,237.77,237.8,2220.0
2024-11-12 14:30:00,237.77,237.83,237.34,237.55,5266.0,237.77,237.83,237.34,237.55,5266.0
2024-11-12 14:35:00,237.4,237.74,237.39,237.65,1300.0,237.4,237.74,237.39,237.65,1300.0
2024-11-12 14:40:00,237.6,237.97,237.6,237.7,1900.0,237.6,237.97,237.6,237.7,1900.0
2024-11-12 14:45:00,237.86,237.92,237.24,237.34,4929.0,237.86,237.92,237.24,237.34,4929.0
2024-11-12 14:50:00,237.34,237.46,237.24,237.38,4100.0,237.34,237.46,237.24,237.38,4100.0
2024-11-12 14:55:00,237.49,237.74,237.05,237.05,5463.0,237.49,237.74,237.05,237.05,5463.0
2024-11-12 15:00:00,237.16,237.35,236.56,236.66,10144.0,237.16,237.35,236.56,236.66,10144.0
2024-11-12 15:05:00,236.67,236.82,236.36,236.53,2300.0,236.67,236.82,236.36,236.53,2300.0
2024-11-12 15:10:00,236.37,236.71,236.37,236.4,3062.0,236.37,236.71,236.37,236.4,3062.0
2024-11-12 15:15:00,236.46,236.71,236.22,236.35,2200.0,236.46,236.71,236.22,236.35,2200.0
2024-11-12 15:20:00,236.16,236.78,236.08,236.78,5963.0,236.16,236.78,236.08,236.78,5963.0
2024-11-12 15:25:00,236.66,236.84,236.38,236.39,5573.0,236.66,236.84,236.38,236.39,5573.0
2024-11-12 15:30:00,236.39,236.48,235.83,235.84,10351.0,236.39,236.48,235.83,235.84,10351.0
2024-11-12 15:35:00,235.87,235.92,235.12,235.87,11875.0,235.87,235.92,235.12,235.87,11875.0
2024-11-12 15:40:00,235.84,235.97,235.36,235.76,6586.0,235.84,235.97,235.36,235.76,6586.0
2024-11-12 15:45:00,235.92,236.6,235.47,236.42,37183.0,235.92,236.6,235.47,236.42,37183.0
2024-11-12 15:50:00,236.6,236.8,236.22,236.54,16855.0,236.6,236.8,236.22,236.54,16855.0
2024-11-12 15:55:00,236.53,236.85,236.06,236.59,55263.0,236.53,236.85,236.06,236.59,55263.0
2024-11-13 09:30:00,235.95,237.58,234.94,237.57,8468.0,235.95,237.58,234.94,237.57,8468.0
2024-11-13 09:35:00,237.57,237.57,235.4,236.77,3388.0,237.57,237.57,235.4,236.77,3388.0
2024-11-13 09:40:00,236.77,236.9,236.38,236.77,1200.0,236.77,236.9,236.38,236.77,1200.0
2024-11-13 09:45:00,236.46,236.77,235.97,236.23,4474.0,236.46,236.77,235.97,236.23,4474.0
2024-11-13 09:50:00,236.24,236.24,234.33,234.33,3075.0,236.24,236.24,234.33,234.33,3075.0
2024-11-13 09:55:00,234.28,235.37,234.27,234.64,2252.0,234.28,235.37,234.27,234.64,2252.0
2024-11-13 10:00:00,234.85,235.1,234.43,234.43,3809.0,234.85,235.1,234.43,234.43,3809.0
2024-11-13 10:05:00,234.42,235.08,233.29,233.7,4251.0,234.42,235.08,233.29,233.7,4251.0
2024-11-13 10:10:00,234.06,234.53,233.77,233.94,4245.0,234.06,234.53,233.77,233.94,4245.0
2024-11-13 10:15:00,233.93,233.93,233.54,233.54,500.0,233.93,233.93,233.54,233.54,500.0
2024-11-13 10:20:00,233.93,234.23,233.37,233.37,2935.0,233.93,234.23,233.37,233.37,2935.0
2024-11-13 10:25:00,233.86,235.19,233.49,234.84,8200.0,233.86,235.19,233.49,234.84,8200.0
2024-11-13 10:30:00,234.55,235.9,234.55,235.71,3659.0,234.55,235.9,234.55,235.71,3659.0
2024-11-13 10:35:00,235.29,235.74,235.24,235.31,1367.0,235.29,235.74,235.24,235.31,1367.0
2024-11-13 10:40:00,234.66,235.41,234.65,234.77,1398.0,234.66,235.41,234.65,234.77,1398.0
2024-11-13 10:45:00,234.95,235.33,234.65,235.32,3262.0,234.95,235.33,234.65,235.32,3262.0
2024-11-13 10:50:00,235.34,235.34,234.27,234.27,2512.0,235.34,235.34,234.27,234.27,2512.0
2024-11-13 10:55:00,234.86,234.86,234.86,234.86,120.0,234.86,234.86,234.86,234.86,120.0
2024-11-13 11:00:00,234.51,234.94,234.49,234.5,5241.0,234.51,234.94,234.49,234.5,5241.0
2024-11-13 11:05:00,234.6,234.6,233.99,234.59,3210.0,234.6,234.6,233.99,234.59,3210.0
2024-11-13 11:10:00,234.52,234.77,234.52,234.59,963.0,234.52,234.77,234.52,234.59,963.0
2024-11-13 11:15:00,234.56,234.61,234.52,234.59,1180.0,234.56,234.61,234.52,234.59,1180.0
2024-11-13 11:20:00,234.64,234.64,234.57,234.63,350.0,234.64,234.64,234.57,234.63,350.0
2024-11-13 11:25:00,234.65,234.76,234.32,234.32,4000.0,234.65,234.76,234.32,234.32,4000.0
2024-11-13 11:30:00,234.52,234.52,233.83,234.2,5714.0,234.52,234.52,233.83,234.2,5714.0
2024-11-13 11:35:00,234.39,235.05,234.34,234.79,5714.0,234.39,235.05,234.34,234.79,5714.0
2024-11-13 11:40:00,234.71,234.71,233.58,233.58,2200.0,234.71,234.71,233.58,233.58,2200.0
2024-11-13 11:45:00,233.59,234.12,233.59,234.01,1852.0,233.59,234.12,233.59,234.01,1852.0
2024-11-13 11:50:00,234.01,234.02,234.01,234.01,1350.0,234.01,234.02,234.01,234.01,1350.0
2024-11-13 11:55:00,234.18,234.36,234.04,234.09,3900.0,234.18,234.36,234.04,234.09,3900.0
2024-11-13 12:00:00,234.14,234.14,234.12,234.13,864.0,234.14,234.14,234.12,234.13,864.0
2024-11-13 12:05:00,234.12,234.38,234.04,234.2,3266.0,234.12,234.38,234.04,234.2,3266.0
2024-11-13 12:10:00,234.2,234.38,234.18,234.18,1860.0,234.2,234.38,234.18,234.18,1860.0
2024-11-13 12:15:00,234.03,234.6,234.03,234.35,4231.0,234.03,234.6,234.03,234.35,4231.0
2024-11-13 12:20:00,234.35,234.35,233.88,233.88,1299.0,234.35,234.35,233.88,233.88,1299.0
2024-11-13 12:25:00,233.88,234.22,233.88,234.22,2825.0,233.88,234.22,233.88,234.22,2825.0
2024-11-13 12:30:00,234.23,234.71,234.1,234.45,16654.0,234.23,234.71,234.1,234.45,16654.0
2024-11-13 12:35:00,234.5,234.79,234.41,234.61,3059.0,234.5,234.79,234.41,234.61,3059.0
2024-11-13 12:40:00,234.63,234.63,234.55,234.56,3172.0,234.63,234.63,234.55,234.56,3172.0
2024-11-13 12:45:00,234.52,234.52,234.32,234.37,2770.0,234.52,234.52,234.32,234.37,2770.0
2024-11-13 12:50:00,234.37,234.72,234.29,234.72,2658.0,234.37,234.72,234.29,234.72,2658.0
2024-11-13 12:55:00,234.56,235.12,234.56,235.12,2761.0,234.56,235.12,234.56,235.12,2761.0
2024-11-13 13:00:00,235.11,235.15,234.96,235.06,1769.0,235.11,235.15,234.96,235.06,1769.0
2024-11-13 13:05:00,235.03,235.23,234.94,235.19,1028.0,235.03,235.23,234.94,235.19,1028.0
2024-11-13 13:10:00,235.19,235.31,235.07,235.22,1858.0,235.19,235.31,235.07,235.22,1858.0
2024-11-13 13:15:00,235.15,235.23,234.99,235.09,4566.0,235.15,235.23,234.99,235.09,4566.0
2024-11-13 13:20:00,235.09,235.1,234.9,235.0,1875.0,235.09,235.1,234.9,235.0,1875.0
2024-11-13 13:25:00,234.98,234.98,234.98,234.98,100.0,234.98,234.98,234.98,234.98,100.0
2024-11-13 13:30:00,235.0,235.01,234.51,234.72,4128.0,235.0,235.01,234.51,234.72,4128.0
2024-11-13 13:35:00,234.56,234.77,234.55,234.69,1500.0,234.56,234.77,234.55,234.69,1500.0
2024-11-13 13:40:00,234.84,234.84,234.73,234.74,800.0,234.84,234.84,234.73,234.74,800.0
2024-11-13 13:45:00,234.74,234.82,234.73,234.82,900.0,234.74,234.82,234.73,234.82,900.0
2024-11-13 13:50:00,234.74,234.74,234.72,234.73,1107.0,234.74,234.74,234.72,234.73,1107.0
2024-11-13 13:55:00,234.82,234.84,234.72,234.73,1300.0,234.82,234.84,234.72,234.73,1300.0
2024-11-13 14:00:00,234.75,234.91,234.72,234.74,3812.0,234.75,234.91,234.72,234.74,3812.0
2024-11-13 14:05:00,234.67,234.73,234.57,234.57,2300.0,234.67,234.73,234.57,234.57,2300.0
2024-11-13 14:10:00,234.68,234.78,234.36,234.52,3552.0,234.68,234.78,234.36,234.52,3552.0
2024-11-13 14:15:00,234.66,234.69,233.75,233.88,2392.0,234.66,234.69,233.75,233.88,2392.0
2024-11-13 14:20:00,233.72,234.4,233.64,234.4,6000.0,233.72,234.4,233.64,234.4,6000.0
2024-11-13 14:25:00,234.28,234.28,233.93,234.07,2481.0,234.28,234.28,233.93,234.07,2481.0
2024-11-13 14:30:00,234.17,234.17,233.9,233.92,2350.0,234.17,234.17,233.9,233.92,2350.0
2024-11-13 14:35:00,233.92,234.52,233.88,234.34,4728.0,233.92,234.52,233.88,234.34,4728.0
2024-11-13 14:40:00,234.31,234.65,234.27,234.65,3379.0,234.31,234.65,234.27,234.65,3379.0
2024-11-13 14:45:00,234.46,234.64,234.06,234.13,5300.0,234.46,234.64,234.06,234.13,5300.0
2024-11-13 14:50:00,234.17,234.34,233.75,233.76,2865.0,234.17,234.34,233.75,233.76,2865.0
2024-11-13 14:55:00,233.75,233.75,233.36,233.42,4831.0,233.75,233.75,233.36,233.42,4831.0
2024-11-13 15:00:00,233.38,233.43,233.05,233.09,3407.0,233.38,233.43,233.05,233.09,3407.0
2024-11-13 15:05:00,233.21,233.53,233.01,233.53,4461.0,233.21,233.53,233.01,233.53,4461.0
2024-11-13 15:10:00,233.63,233.72,233.3,233.42,4551.0,233.63,233.72,233.3,233.42,4551.0
2024-11-13 15:15:00,233.55,233.64,233.27,233.36,3726.0,233.55,233.64,233.27,233.36,3726.0
2024-11-13 15:20:00,233.18,233.5,233.18,233.44,3378.0,233.18,233.5,233.18,233.44,3378.0
2024-11-13 15:25:00,233.44,233.6,233.39,233.6,1691.0,233.44,233.6,233.39,233.6,1691.0
2024-11-13 15:30:00,233.66,234.0,233.55,233.82,4752.0,233.66,234.0,233.55,233.82,4752.0
2024-11-13 15:35:00,233.82,234.08,233.72,234.07,4138.0,233.82,234.08,233.72,234.07,4138.0
2024-11-13 15:40:00,234.04,234.22,233.93,234.13,5766.0,234.04,234.22,233.93,234.13,5766.0
2024-11-13 15:45:00,234.2,234.34,233.69,233.75,5063.0,234.2,234.34,233.69,233.75,5063.0
2024-11-13 15:50:00,233.78,233.78,233.35,233.41,9769.0,233.78,233.78,233.35,233.41,9769.0
2024-11-13 15:55:00,233.35,233.38,233.01,233.37,41041.0,233.35,233.38,233.01,233.37,41041.0
2024-11-14 09:30:00,233.2,233.36,232.47,232.52,8634.0,233.2,233.36,232.47,232.52,8634.0
2024-11-14 09:35:00,232.4,233.04,231.7,232.37,2900.0,232.4,233.04,231.7,232.37,2900.0
2024-11-14 09:40:00,232.75,232.99,230.87,231.11,6357.0,232.75,232.99,230.87,231.11,6357.0
2024-11-14 09:45:00,231.61,232.77,231.61,232.77,2511.0,231.61,232.77,231.61,232.77,2511.0
2024-11-14 09:50:00,232.78,233.34,232.13,232.23,3409.0,232.78,233.34,232.13,232.23,3409.0
2024-11-14 09:55:00,232.49,232.49,232.01,232.19,1756.0,232.49,232.49,232.01,232.19,1756.0
2024-11-14 10:00:00,232.23,233.09,232.18,232.96,5905.0,232.23,233.09,232.18,232.96,5905.0
2024-11-14 10:05:00,232.98,233.43,232.42,232.6,5617.0,232.98,233.43,232.42,232.6,5617.0
2024-11-14 10:10:00,232.76,233.24,232.4,233.19,11308.0,232.76,233.24,232.4,233.19,11308.0
2024-11-14 10:15:00,233.44,234.7,233.26,233.85,5310.0,233.44,234.7,233.26,233.85,5310.0
2024-11-14 10:20:00,233.68,234.61,233.68,234.33,9608.0,233.68,234.61,233.68,234.33,9608.0
2024-11-14 10:25:00,234.17,234.38,233.84,234.16,2385.0,234.17,234.38,233.84,234.16,2385.0
2024-11-14 10:30:00,234.09,234.97,233.81,234.91,5431.0,234.09,234.97,233.81,234.91,5431.0
2024-11-14 10:35:00,234.69,235.49,234.52,235.01,10129.0,234.69,235.49,234.52,235.01,10129.0
2024-11-14 10:40:00,235.2,236.2,235.2,236.2,14950.0,235.2,236.2,235.2,236.2,14950.0
2024-11-14 10:45:00,236.15,237.63,236.14,237.02,15951.0,236.15,237.63,236.14,237.02,15951.0
2024-11-14 10:50:00,237.31,237.62,236.79,237.51,3926.0,237.31,237.62,236.79,237.51,3926.0
2024-11-14 10:55:00,237.29,237.29,236.58,236.88,3426.0,237.29,237.29,236.58,236.88,3426.0
2024-11-14 11:00:00,237.19,237.8,237.05,237.77,24564.0,237.19,237.8,237.05,237.77,24564.0
2024-11-14 11:05:00,237.62,238.17,237.3,237.5,6576.0,237.62,238.17,237.3,237.5,6576.0
2024-11-14 11:10:00,237.09,237.09,236.56,236.66,1608.0,237.09,237.09,236.56,236.66,1608.0
2024-11-14 11:15:00,236.7,236.7,236.23,236.56,7304.0,236.7,236.7,236.23,236.56,7304.0
2024-11-14 11:20:00,236.31,236.61,236.24,236.38,5452.0,236.31,236.61,236.24,236.38,5452.0
2024-11-14 11:25:00,236.38,236.6,236.05,236.37,2992.0,236.38,236.6,236.05,236.37,2992.0
2024-11-14 11:30:00,236.37,236.64,236.29,236.48,2041.0,236.37,236.64,236.29,236.48,2041.0
2024-11-14 11:35:00,236.18,236.89,236.0,236.47,14732.0,236.18,236.89,236.0,236.47,14732.0
2024-11-14 11:40:00,236.21,236.38,235.28,235.29,7599.0,236.21,236.38,235.28,235.29,7599.0
2024-11-14 11:45:00,235.46,235.47,235.0,235.02,2256.0,235.46,235.47,235.0,235.02,2256.0
2024-11-14 11:50:00,235.23,235.46,235.22,235.3,2946.0,235.23,235.46,235.22,235.3,2946.0
2024-11-14 11:55:00,235.47,235.47,235.0,235.0,2696.0,235.47,235.47,235.0,235.0,2696.0
2024-11-14 12:00:00,235.55,235.55,234.61,235.2,5733.0,235.55,235.55,234.61,235.2,5733.0
2024-11-14 12:05:00,235.2,235.26,234.92,235.15,8892.0,235.2,235.26,234.92,235.15,8892.0
2024-11-14 12:10:00,235.15,235.31,234.15,234.25,12179.0,235.15,235.31,234.15,234.25,12179.0
2024-11-14 12:15:00,234.31,234.34,233.77,233.88,3526.0,234.31,234.34,233.77,233.88,3526.0
2024-11-14 12:20:00,233.73,233.87,233.0,233.39,5743.0,233.73,233.87,233.0,233.39,5743.0
2024-11-14 12:25:00,233.39,233.77,233.31,233.47,6157.0,233.39,233.77,233.31,233.47,6157.0
2024-11-14 12:30:00,233.56,233.69,233.3,233.43,3802.0,233.56,233.69,233.3,233.43,3802.0
2024-11-14 12:35:00,233.41,233.41,232.71,232.71,5877.0,233.41,233.41,232.71,232.71,5877.0
2024-11-14 12:40:00,232.66,232.81,232.63,232.63,2519.0,232.66,232.81,232.63,232.63,2519.0
2024-11-14 12:45:00,232.53,232.58,231.95,231.95,4375.0,232.53,232.58,231.95,231.95,4375.0
2024-11-14 12:50:00,232.14,233.01,232.14,232.73,5453.0,232.14,233.01,232.14,232.73,5453.0
2024-11-14 12:55:00,232.95,233.0,232.47,232.87,6348.0,232.95,233.0,232.47,232.87,6348.0
2024-11-14 13:00:00,233.17,233.18,232.08,232.2,9222.0,233.17,233.18,232.08,232.2,9222.0
2024-11-14 13:05:00,232.23,232.5,232.13,232.46,4916.0,232.23,232.5,232.13,232.46,4916.0
2024-11-14 13:10:00,232.67,233.04,232.26,232.8,2437.0,232.67,233.04,232.26,232.8,2437.0
2024-11-14 13:15:00,233.27,233.27,233.03,233.03,842.0,233.27,233.27,233.03,233.03,842.0
2024-11-14 13:20:00,232.88,233.03,232.74,233.01,1800.0,232.88,233.03,232.74,233.01,1800.0
2024-11-14 13:25:00,233.04,233.35,233.0,233.13,2535.0,233.04,233.35,233.0,233.13,2535.0
2024-11-14 13:30:00,233.26,233.26,232.74,232.82,1626.0,233.26,233.26,232.74,232.82,1626.0
2024-11-14 13:35:00,232.82,233.12,232.82,232.83,1785.0,232.82,233.12,232.82,232.83,1785.0
2024-11-14 13:40:00,232.9,232.9,232.58,232.59,2064.0,232.9,232.9,232.58,232.59,2064.0
2024-11-14 13:45:00,232.59,232.66,232.27,232.27,15432.0,232.59,232.66,232.27,232.27,15432.0
2024-11-14 13:50:00,232.32,232.32,231.93,231.93,1767.0,232.32,232.32,231.93,231.93,1767.0
2024-11-14 13:55:00,231.96,232.14,231.7,232.0,5213.0,231.96,232.14,231.7,232.0,5213.0
2024-11-14 14:00:00,231.95,232.51,231.85,232.51,3875.0,231.95,232.51,231.85,232.51,3875.0
2024-11-14 14:05:00,232.42,232.69,232.41,232.5,2159.0,232.42,232.69,232.41,232.5,2159.0
2024-11-14 14:10:00,232.49,232.55,232.27,232.27,1974.0,232.49,232.55,232.27,232.27,1974.0
2024-11-14 14:15:00,232.27,232.36,232.25,232.26,900.0,232.27,232.36,232.25,232.26,900.0
2024-11-14 14:20:00,232.26,232.61,232.26,232.52,2331.0,232.26,232.61,232.26,232.52,2331.0
2024-11-14 14:25:00,232.6,232.81,232.45,232.81,2207.0,232.6,232.81,232.45,232.81,2207.0
2024-11-14 14:30:00,232.67,232.67,232.42,232.6,2814.0,232.67,232.67,232.42,232.6,2814.0
2024-11-14 14:35:00,232.54,232.59,232.47,232.47,1387.0,232.54,232.59,232.47,232.47,1387.0
2024-11-14 14:40:00,232.52,232.92,232.49,232.75,6498.0,232.52,232.92,232.49,232.75,6498.0
2024-11-14 14:45:00,232.85,232.95,232.61,232.66,4004.0,232.85,232.95,232.61,232.66,4004.0
2024-11-14 14:50:00,232.75,232.8,232.31,232.8,4719.0,232.75,232.8,232.31,232.8,4719.0
2024-11-14 14:55:00,232.59,232.64,232.26,232.38,3272.0,232.59,232.64,232.26,232.38,3272.0
2024-11-14 15:00:00,232.41,232.41,231.92,231.93,3206.0,232.41,232.41,231.92,231.93,3206.0
2024-11-14 15:05:00,231.93,232.31,231.77,232.2,4033.0,231.93,232.31,231.77,232.2,4033.0
2024-11-14 15:10:00,232.14,232.24,231.98,232.11,2240.0,232.14,232.24,231.98,232.11,2240.0
2024-11-14 15:15:00,231.81,232.39,231.8,232.01,4100.0,231.81,232.39,231.8,232.01,4100.0
2024-11-14 15:20:00,232.01,232.8,231.96,232.61,4352.0,232.01,232.8,231.96,232.61,4352.0
2024-11-14 15:25:00,232.59,232.83,232.55,232.71,5315.0,232.59,232.83,232.55,232.71,5315.0
2024-11-14 15:30:00,232.68,232.73,232.3,232.64,11626.0,232.68,232.73,232.3,232.64,11626.0
2024-11-14 15:35:00,232.63,232.63,232.13,232.23,5971.0,232.63,232.63,232.13,232.23,5971.0
2024-11-14 15:40:00,232.12,232.22,231.74,231.97,6689.0,232.12,232.22,231.74,231.97,6689.0
2024-11-14 15:45:00,232.02,232.05,230.89,231.11,17087.0,232.02,232.05,230.89,231.11,17087.0
2024-11-14 15:50:00,230.89,231.08,230.34,230.34,13478.0,230.89,231.08,230.34,230.34,13478.0
2024-11-14 15:55:00,230.34,230.54,229.43,229.65,134653.0,230.34,230.54,229.43,229.65,134653.0
2024-11-15 09:30:00,227.41,227.41,223.18,224.86,24051.0,227.41,227.41,223.18,224.86,24051.0
2024-11-15 09:35:00,225.0,225.68,223.74,224.79,10836.0,225.0,225.68,223.74,224.79,10836.0
2024-11-15 09:40:00,224.66,224.94,222.66,222.7,9029.0,224.66,224.94,222.66,222.7,9029.0
2024-11-15 09:45:00,223.09,223.99,222.43,223.99,14826.0,223.09,223.99,222.43,223.99,14826.0
2024-11-15 09:50:00,223.99,224.0,222.88,223.19,5259.0,223.99,224.0,222.88,223.19,5259.0
2024-11-15 09:55:00,223.18,223.45,222.79,223.11,18219.0,223.18,223.45,222.79,223.11,18219.0
2024-11-15 10:00:00,223.23,223.23,221.53,222.03,29099.0,223.23,223.23,221.53,222.03,29099.0
2024-11-15 10:05:00,221.67,222.03,220.93,221.43,5405.0,221.67,222.03,220.93,221.43,5405.0
2024-11-15 10:10:00,221.14,221.25,220.34,220.47,17405.0,221.14,221.25,220.34,220.47,17405.0
2024-11-15 10:15:00,220.39,220.51,219.23,220.06,44622.0,220.39,220.51,219.23,220.06,44622.0
2024-11-15 10:20:00,219.79,219.79,217.93,217.99,9644.0,219.79,219.79,217.93,217.99,9644.0
2024-11-15 10:25:00,217.81,218.16,217.55,217.56,12476.0,217.81,218.16,217.55,217.56,12476.0
2024-11-15 10:30:00,217.82,217.95,216.59,216.73,33272.0,217.82,217.95,216.59,216.73,33272.0
2024-11-15 10:35:00,216.62,216.71,215.4,216.39,29819.0,216.62,216.71,215.4,216.39,29819.0
2024-11-15 10:40:00,216.39,217.64,216.1,217.49,26233.0,216.39,217.64,216.1,217.49,26233.0
2024-11-15 10:45:00,216.9,217.29,215.79,216.56,59128.0,216.9,217.29,215.79,216.56,59128.0
2024-11-15 10:50:00,216.56,217.48,216.17,217.1,26098.0,216.56,217.48,216.17,217.1,26098.0
2024-11-15 10:55:00,216.9,217.78,216.85,217.1,17814.0,216.9,217.78,216.85,217.1,17814.0
2024-11-15 11:00:00,217.47,217.68,216.73,216.73,9704.0,217.47,217.68,216.73,216.73,9704.0
2024-11-15 11:05:00,216.93,217.35,216.47,216.59,12627.0,216.93,217.35,216.47,216.59,12627.0
2024-11-15 11:10:00,216.69,217.0,215.85,216.26,11948.0,216.69,217.0,215.85,216.26,11948.0
2024-11-15 11:15:00,216.63,217.68,216.41,217.59,8694.0,216.63,217.68,216.41,217.59,8694.0
2024-11-15 11:20:00,217.81,218.11,217.16,217.98,7743.0,217.81,218.11,217.16,217.98,7743.0
2024-11-15 11:25:00,217.98,217.98,216.83,216.83,7804.0,217.98,217.98,216.83,216.83,7804.0
2024-11-15 11:30:00,217.11,217.58,216.54,216.75,22362.0,217.11,217.58,216.54,216.75,22362.0
2024-11-15 11:35:00,216.75,216.85,216.52,216.83,2326.0,216.75,216.85,216.52,216.83,2326.0
2024-11-15 11:40:00,216.86,217.1,216.5,216.93,11037.0,216.86,217.1,216.5,216.93,11037.0
2024-11-15 11:45:00,216.97,217.3,216.7,216.71,11425.0,216.97,217.3,216.7,216.71,11425.0
2024-11-15 11:50:00,216.9,217.01,216.51,217.01,3685.0,216.9,217.01,216.51,217.01,3685.0
2024-11-15 11:55:00,217.09,217.28,216.88,217.24,4839.0,217.09,217.28,216.88,217.24,4839.0
2024-11-15 12:00:00,216.92,217.23,216.82,217.11,7506.0,216.92,217.23,216.82,217.11,7506.0
2024-11-15 12:05:00,217.06,217.22,216.89,217.13,5420.0,217.06,217.22,216.89,217.13,5420.0
2024-11-15 12:10:00,217.13,217.23,217.0,217.15,8335.0,217.13,217.23,217.0,217.15,8335.0
2024-11-15 12:15:00,217.15,217.27,216.78,217.15,15424.0,217.15,217.27,216.78,217.15,15424.0
2024-11-15 12:20:00,217.25,217.27,217.01,217.14,6692.0,217.25,217.27,217.01,217.14,6692.0
2024-11-15 12:25:00,217.14,217.14,216.54,217.11,11056.0,217.14,217.14,216.54,217.11,11056.0
2024-11-15 12:30:00,217.1,217.38,216.88,216.89,20233.0,217.1,217.38,216.88,216.89,20233.0
2024-11-15 12:35:00,216.94,217.01,216.27,216.31,2972.0,216.94,217.01,216.27,216.31,2972.0
2024-11-15 12:40:00,216.29,216.49,216.19,216.49,2196.0,216.29,216.49,216.19,216.49,2196.0
2024-11-15 12:45:00,216.53,217.03,216.41,216.5,14004.0,216.53,217.03,216.41,216.5,14004.0
2024-11-15 12:50:00,216.7,217.19,216.51,217.19,6860.0,216.7,217.19,216.51,217.19,6860.0
2024-11-15 12:55:00,217.33,217.41,217.21,217.41,1856.0,217.33,217.41,217.21,217.41,1856.0
2024-11-15 13:00:00,217.69,217.73,217.49,217.5,2362.0,217.69,217.73,217.49,217.5,2362.0
2024-11-15 13:05:00,217.38,217.42,216.74,216.9,5410.0,217.38,217.42,216.74,216.9,5410.0
2024-11-15 13:10:00,216.87,216.97,216.56,216.56,2451.0,216.87,216.97,216.56,216.56,2451.0
2024-11-15 13:15:00,216.6,216.96,216.58,216.88,5795.0,216.6,216.96,216.58,216.88,5795.0
2024-11-15 13:20:00,216.77,216.77,216.52,216.53,1875.0,216.77,216.77,216.52,216.53,1875.0
2024-11-15 13:25:00,216.53,217.12,216.53,216.69,14009.0,216.53,217.12,216.53,216.69,14009.0
2024-11-15 13:30:00,216.69,216.73,216.26,216.26,3915.0,216.69,216.73,216.26,216.26,3915.0
2024-11-15 13:35:00,216.33,216.49,216.32,216.49,4993.0,216.33,216.49,216.32,216.49,4993.0
2024-11-15 13:40:00,216.37,216.4,216.28,216.39,1700.0,216.37,216.4,216.28,216.39,1700.0
2024-11-15 13:45:00,216.4,216.4,215.82,215.83,4591.0,216.4,216.4,215.82,215.83,4591.0
2024-11-15 13:50:00,215.83,215.83,215.65,215.65,2200.0,215.83,215.83,215.65,215.65,2200.0
2024-11-15 13:55:00,215.6,216.09,215.25,216.09,13008.0,215.6,216.09,215.25,216.09,13008.0
2024-11-15 14:00:00,216.09,216.15,215.79,215.8,15200.0,216.09,216.15,215.79,215.8,15200.0
2024-11-15 14:05:00,215.69,215.79,215.49,215.61,8164.0,215.69,215.79,215.49,215.61,8164.0
2024-11-15 14:10:00,215.66,215.66,215.3,215.35,6425.0,215.66,215.66,215.3,215.35,6425.0
2024-11-15 14:15:00,215.35,215.39,215.08,215.14,8479.0,215.35,215.39,215.08,215.14,8479.0
2024-11-15 14:20:00,215.14,215.3,215.13,215.2,12251.0,215.14,215.3,215.13,215.2,12251.0
2024-11-15 14:25:00,215.2,215.23,214.94,215.0,18329.0,215.2,215.23,214.94,215.0,18329.0
2024-11-15 14:30:00,215.0,215.1,214.33,214.33,17445.0,215.0,215.1,214.33,214.33,17445.0
2024-11-15 14:35:00,214.39,214.71,214.31,214.56,5985.0,214.39,214.71,214.31,214.56,5985.0
2024-11-15 14:40:00,214.56,215.48,214.53,215.43,8220.0,214.56,215.48,214.53,215.43,8220.0
2024-11-15 14:45:00,215.38,215.51,214.96,215.06,20441.0,215.38,215.51,214.96,215.06,20441.0
2024-11-15 14:50:00,215.06,215.06,214.43,214.51,3071.0,215.06,215.06,214.43,214.51,3071.0
2024-11-15 14:55:00,214.51,214.85,214.51,214.62,9468.0,214.51,214.85,214.51,214.62,9468.0
2024-11-15 15:00:00,214.62,215.31,214.57,215.31,7328.0,214.62,215.31,214.57,215.31,7328.0
2024-11-15 15:05:00,215.32,215.57,215.31,215.41,10992.0,215.32,215.57,215.31,215.41,10992.0
2024-11-15 15:10:00,215.36,215.38,215.09,215.38,4258.0,215.36,215.38,215.09,215.38,4258.0
2024-11-15 15:15:00,215.38,215.38,215.02,215.22,5919.0,215.38,215.38,215.02,215.22,5919.0
2024-11-15 15:20:00,215.15,215.4,215.11,215.15,7035.0,215.15,215.4,215.11,215.15,7035.0
2024-11-15 15:25:00,215.21,215.4,215.15,215.17,10920.0,215.21,215.4,215.15,215.17,10920.0
2024-11-15 15:30:00,215.23,215.32,214.91,215.05,20589.0,215.23,215.32,214.91,215.05,20589.0
2024-11-15 15:35:00,215.09,215.56,215.09,215.49,8072.0,215.09,215.56,215.09,215.49,8072.0
2024-11-15 15:40:00,215.49,215.49,215.01,215.11,20520.0,215.49,215.49,215.01,215.11,20520.0
2024-11-15 15:45:00,215.18,215.26,214.38,214.71,22430.0,215.18,215.26,214.38,214.71,22430.0
2024-11-15 15:50:00,214.72,214.83,213.89,214.01,31316.0,214.72,214.83,213.89,214.01,31316.0
2024-11-15 15:55:00,214.01,214.33,213.14,213.25,160493.0,214.01,214.33,213.14,213.25,160493.0
2024-11-18 09:30:00,214.0,215.48,213.37,215.48,14114.0,214.0,215.48,213.37,215.48,14114.0
2024-11-18 09:35:00,216.18,216.18,215.25,215.26,990.0,216.18,216.18,215.25,215.26,990.0
2024-11-18 09:40:00,214.58,215.36,214.57,215.36,513.0,214.58,215.36,214.57,215.36,513.0
2024-11-18 09:45:00,215.32,216.0,215.18,215.61,32829.0,215.32,216.0,215.18,215.61,32829.0
2024-11-18 09:50:00,215.62,216.0,214.68,214.77,10441.0,215.62,216.0,214.68,214.77,10441.0
2024-11-18 09:55:00,214.77,215.23,214.67,214.67,2400.0,214.77,215.23,214.67,214.67,2400.0
2024-11-18 10:00:00,214.5,215.65,214.4,215.12,19223.0,214.5,215.65,214.4,215.12,19223.0
2024-11-18 10:05:00,215.12,215.21,214.95,215.21,2781.0,215.12,215.21,214.95,215.21,2781.0
2024-11-18 10:10:00,215.41,215.86,214.91,215.14,6146.0,215.41,215.86,214.91,215.14,6146.0
2024-11-18 10:15:00,214.98,215.03,214.12,214.41,3812.0,214.98,215.03,214.12,214.41,3812.0
2024-11-18 10:20:00,214.56,214.97,214.46,214.84,5298.0,214.56,214.97,214.46,214.84,5298.0
2024-11-18 10:25:00,214.9,215.16,214.89,214.99,5862.0,214.9,215.16,214.89,214.99,5862.0
2024-11-18 10:30:00,214.88,215.32,214.88,215.31,18078.0,214.88,215.32,214.88,215.31,18078.0
2024-11-18 10:35:00,215.28,215.37,214.76,214.76,5691.0,215.28,215.37,214.76,214.76,5691.0
2024-11-18 10:40:00,214.76,214.88,214.36,214.76,4308.0,214.76,214.88,214.36,214.76,4308.0
2024-11-18 10:45:00,214.76,215.17,214.75,214.95,3406.0,214.76,215.17,214.75,214.95,3406.0
2024-11-18 10:50:00,214.95,215.14,214.95,215.14,1625.0,214.95,215.14,214.95,215.14,1625.0
2024-11-18 10:55:00,215.21,215.7,215.21,215.69,9951.0,215.21,215.7,215.21,215.69,9951.0
2024-11-18 11:00:00,215.79,215.81,215.48,215.49,3623.0,215.79,215.81,215.48,215.49,3623.0
2024-11-18 11:05:00,215.62,215.67,215.33,215.49,6498.0,215.62,215.67,215.33,215.49,6498.0
2024-11-18 11:10:00,215.5,215.61,215.37,215.4,7907.0,215.5,215.61,215.37,215.4,7907.0
2024-11-18 11:15:00,215.43,215.56,215.26,215.46,3625.0,215.43,215.56,215.26,215.46,3625.0
2024-11-18 11:20:00,215.33,215.38,214.94,214.95,7363.0,215.33,215.38,214.94,214.95,7363.0
2024-11-18 11:25:00,214.83,215.16,214.83,215.02,4987.0,214.83,215.16,214.83,215.02,4987.0
2024-11-18 11:30:00,215.0,215.08,214.63,214.77,2276.0,215.0,215.08,214.63,214.77,2276.0
2024-11-18 11:35:00,214.55,214.71,214.43,214.71,1824.0,214.55,214.71,214.43,214.71,1824.0
2024-11-18 11:40:00,214.71,214.78,214.62,214.78,2186.0,214.71,214.78,214.62,214.78,2186.0
2024-11-18 11:45:00,214.67,214.67,214.24,214.24,1771.0,214.67,214.67,214.24,214.24,1771.0
2024-11-18 11:50:00,214.18,214.24,213.96,214.0,2812.0,214.18,214.24,213.96,214.0,2812.0
2024-11-18 11:55:00,214.02,214.63,214.02,214.49,2299.0,214.02,214.63,214.02,214.49,2299.0
2024-11-18 12:00:00,214.53,214.54,214.0,214.0,4158.0,214.53,214.54,214.0,214.0,4158.0
2024-11-18 12:05:00,214.05,214.05,213.36,213.36,3699.0,214.05,214.05,213.36,213.36,3699.0
2024-11-18 12:10:00,213.38,213.53,213.29,213.53,2572.0,213.38,213.53,213.29,213.53,2572.0
2024-11-18 12:15:00,213.69,213.69,213.37,213.52,2409.0,213.69,213.69,213.37,213.52,2409.0
2024-11-18 12:20:00,213.52,213.69,213.51,213.69,1811.0,213.52,213.69,213.51,213.69,1811.0
2024-11-18 12:25:00,213.75,213.81,213.62,213.63,3201.0,213.75,213.81,213.62,213.63,3201.0
2024-11-18 12:30:00,213.56,213.64,213.49,213.5,2574.0,213.56,213.64,213.49,213.5,2574.0
2024-11-18 12:35:00,213.5,213.87,213.41,213.87,6342.0,213.5,213.87,213.41,213.87,6342.0
2024-11-18 12:40:00,213.68,213.81,213.66,213.67,901.0,213.68,213.81,213.66,213.67,901.0
2024-11-18 12:45:00,213.44,213.77,213.44,213.7,1623.0,213.44,213.77,213.44,213.7,1623.0
2024-11-18 12:50:00,213.67,213.69,213.54,213.69,1006.0,213.67,213.69,213.54,213.69,1006.0
2024-11-18 12:55:00,213.59,213.76,213.5,213.61,2094.0,213.59,213.76,213.5,213.61,2094.0
2024-11-18 13:00:00,213.57,213.61,213.34,213.48,6335.0,213.57,213.61,213.34,213.48,6335.0
2024-11-18 13:05:00,213.48,213.48,212.9,212.96,4506.0,213.48,213.48,212.9,212.96,4506.0
2024-11-18 13:10:00,212.89,213.06,212.86,212.86,1891.0,212.89,213.06,212.86,212.86,1891.0
2024-11-18 13:15:00,212.88,213.05,212.23,212.33,6346.0,212.88,213.05,212.23,212.33,6346.0
2024-11-18 13:20:00,212.24,212.62,212.24,212.6,5427.0,212.24,212.62,212.24,212.6,5427.0
2024-11-18 13:25:00,212.68,212.86,212.61,212.63,1748.0,212.68,212.86,212.61,212.63,1748.0
2024-11-18 13:30:00,212.68,213.11,212.67,213.08,2877.0,212.68,213.11,212.67,213.08,2877.0
2024-11-18 13:35:00,213.14,213.29,212.99,213.22,3871.0,213.14,213.29,212.99,213.22,3871.0
2024-11-18 13:40:00,213.28,213.28,213.07,213.27,2417.0,213.28,213.28,213.07,213.27,2417.0
2024-11-18 13:45:00,213.3,213.93,213.2,213.93,7250.0,213.3,213.93,213.2,213.93,7250.0
2024-11-18 13:50:00,214.0,214.0,213.73,213.88,2206.0,214.0,214.0,213.73,213.88,2206.0
2024-11-18 13:55:00,213.99,214.1,213.79,213.79,3961.0,213.99,214.1,213.79,213.79,3961.0
2024-11-18 14:00:00,213.88,214.0,213.64,213.89,3599.0,213.88,214.0,213.64,213.89,3599.0
2024-11-18 14:05:00,213.94,214.0,213.66,213.83,1646.0,213.94,214.0,213.66,213.83,1646.0
2024-11-18 14:10:00,213.81,213.95,213.67,213.67,3021.0,213.81,213.95,213.67,213.67,3021.0
2024-11-18 14:15:00,213.67,214.04,213.67,213.83,4855.0,213.67,214.04,213.67,213.83,4855.0
2024-11-18 14:20:00,213.83,213.83,213.65,213.81,6930.0,213.83,213.83,213.65,213.81,6930.0
2024-11-18 14:25:00,213.81,213.99,213.81,213.92,1809.0,213.81,213.99,213.81,213.92,1809.0
2024-11-18 14:30:00,213.95,213.95,213.59,213.69,8636.0,213.95,213.95,213.59,213.69,8636.0
2024-11-18 14:35:00,213.72,213.98,213.7,213.96,3548.0,213.72,213.98,213.7,213.96,3548.0
2024-11-18 14:40:00,213.87,214.2,213.87,214.12,11512.0,213.87,214.2,213.87,214.12,11512.0
2024-11-18 14:45:00,214.06,214.08,213.79,213.88,7436.0,214.06,214.08,213.79,213.88,7436.0
2024-11-18 14:50:00,213.88,214.03,213.24,213.36,23833.0,213.88,214.03,213.24,213.36,23833.0
2024-11-18 14:55:00,213.34,213.82,213.13,213.6,16699.0,213.34,213.82,213.13,213.6,16699.0
2024-11-18 15:00:00,213.56,214.04,213.56,213.76,5588.0,213.56,214.04,213.56,213.76,5588.0
2024-11-18 15:05:00,213.68,213.94,213.68,213.92,5208.0,213.68,213.94,213.68,213.92,5208.0
2024-11-18 15:10:00,213.87,214.04,213.66,213.81,10732.0,213.87,214.04,213.66,213.81,10732.0
2024-11-18 15:15:00,213.81,213.89,213.71,213.76,10101.0,213.81,213.89,213.71,213.76,10101.0
2024-11-18 15:20:00,213.68,213.68,213.18,213.38,10881.0,213.68,213.68,213.18,213.38,10881.0
2024-11-18 15:25:00,213.29,213.63,213.09,213.53,20808.0,213.29,213.63,213.09,213.53,20808.0
2024-11-18 15:30:00,213.39,213.6,213.2,213.38,10785.0,213.39,213.6,213.2,213.38,10785.0
2024-11-18 15:35:00,213.34,213.52,213.23,213.51,3817.0,213.34,213.52,213.23,213.51,3817.0
2024-11-18 15:40:00,213.42,213.51,213.23,213.25,6676.0,213.42,213.51,213.23,213.25,6676.0
2024-11-18 15:45:00,213.22,213.26,212.95,213.26,9742.0,213.22,213.26,212.95,213.26,9742.0
2024-11-18 15:50:00,213.19,213.49,212.88,213.47,18212.0,213.19,213.49,212.88,213.47,18212.0
2024-11-18 15:55:00,213.49,213.78,213.37,213.71,71549.0,213.49,213.78,213.37,213.71,71549.0
2024-11-19 09:30:00,212.0,212.7,211.46,212.15,16043.0,212.0,212.7,211.46,212.15,16043.0
2024-11-19 09:35:00,212.02,212.16,210.7,211.75,3936.0,212.02,212.16,210.7,211.75,3936.0
2024-11-19 09:40:00,211.64,211.64,211.37,211.47,400.0,211.64,211.64,211.37,211.47,400.0
2024-11-19 09:45:00,211.66,212.27,211.64,212.27,2617.0,211.66,212.27,211.64,212.27,2617.0
2024-11-19 09:50:00,212.03,212.77,211.55,212.77,9261.0,212.03,212.77,211.55,212.77,9261.0
2024-11-19 09:55:00,212.74,212.77,212.19,212.47,1597.0,212.74,212.77,212.19,212.47,1597.0
2024-11-19 10:00:00,212.05,212.3,211.57,211.76,3453.0,212.05,212.3,211.57,211.76,3453.0
2024-11-19 10:05:00,211.75,211.78,211.56,211.74,1574.0,211.75,211.78,211.56,211.74,1574.0
2024-11-19 10:10:00,211.7,211.7,211.54,211.54,400.0,211.7,211.7,211.54,211.54,400.0
2024-11-19 10:15:00,211.36,211.53,211.16,211.16,860.0,211.36,211.53,211.16,211.16,860.0
2024-11-19 10:20:00,211.29,211.29,211.13,211.23,470.0,211.29,211.29,211.13,211.23,470.0
2024-11-19 10:25:00,211.21,212.27,211.01,212.17,6404.0,211.21,212.27,211.01,212.17,6404.0
2024-11-19 10:30:00,212.18,212.39,212.18,212.26,8708.0,212.18,212.39,212.18,212.26,8708.0
2024-11-19 10:35:00,212.26,212.69,212.26,212.69,5261.0,212.26,212.69,212.26,212.69,5261.0
2024-11-19 10:40:00,212.92,212.92,212.08,212.17,10380.0,212.92,212.92,212.08,212.17,10380.0
2024-11-19 10:45:00,212.17,212.5,211.94,211.94,8555.0,212.17,212.5,211.94,211.94,8555.0
2024-11-19 10:50:00,212.24,212.51,212.0,212.01,2135.0,212.24,212.51,212.0,212.01,2135.0
2024-11-19 10:55:00,211.7,211.98,211.49,211.62,2000.0,211.7,211.98,211.49,211.62,2000.0
2024-11-19 11:00:00,211.89,211.89,211.49,211.71,1433.0,211.89,211.89,211.49,211.71,1433.0
2024-11-19 11:05:00,211.73,212.37,211.69,212.22,6481.0,211.73,212.37,211.69,212.22,6481.0
2024-11-19 11:10:00,212.36,212.77,212.21,212.49,3076.0,212.36,212.77,212.21,212.49,3076.0
2024-11-19 11:15:00,212.64,212.68,212.64,212.68,300.0,212.64,212.68,212.64,212.68,300.0
2024-11-19 11:20:00,212.68,212.81,212.55,212.75,8873.0,212.68,212.81,212.55,212.75,8873.0
2024-11-19 11:25:00,212.85,213.03,212.77,212.96,10306.0,212.85,213.03,212.77,212.96,10306.0
2024-11-19 11:30:00,212.79,212.84,212.63,212.69,2000.0,212.79,212.84,212.63,212.69,2000.0
2024-11-19 11:35:00,212.63,212.67,211.77,211.77,8606.0,212.63,212.67,211.77,211.77,8606.0
2024-11-19 11:40:00,211.7,212.03,211.7,212.01,6635.0,211.7,212.03,211.7,212.01,6635.0
2024-11-19 11:45:00,211.91,212.11,211.75,211.91,3683.0,211.91,212.11,211.75,211.91,3683.0
2024-11-19 11:50:00,211.86,212.05,211.66,211.87,10801.0,211.86,212.05,211.66,211.87,10801.0
2024-11-19 11:55:00,211.87,212.07,211.34,211.44,51003.0,211.87,212.07,211.34,211.44,51003.0
2024-11-19 12:00:00,211.25,211.64,210.9,211.48,7039.0,211.25,211.64,210.9,211.48,7039.0
2024-11-19 12:05:00,211.48,211.57,211.29,211.57,800.0,211.48,211.57,211.29,211.57,800.0
2024-11-19 12:10:00,211.63,211.63,211.39,211.52,5190.0,211.63,211.63,211.39,211.52,5190.0
2024-11-19 12:15:00,211.52,211.67,211.1,211.19,78733.0,211.52,211.67,211.1,211.19,78733.0
2024-11-19 12:20:00,211.09,211.09,210.42,210.47,5408.0,211.09,211.09,210.42,210.47,5408.0
2024-11-19 12:25:00,210.45,210.88,210.21,210.88,8546.0,210.45,210.88,210.21,210.88,8546.0
2024-11-19 12:30:00,210.81,210.9,210.76,210.81,5700.0,210.81,210.9,210.76,210.81,5700.0
2024-11-19 12:35:00,210.82,210.9,210.33,210.4,16932.0,210.82,210.9,210.33,210.4,16932.0
2024-11-19 12:40:00,210.52,210.67,210.34,210.5,2271.0,210.52,210.67,210.34,210.5,2271.0
2024-11-19 12:45:00,210.59,210.71,210.48,210.62,6808.0,210.59,210.71,210.48,210.62,6808.0
2024-11-19 12:50:00,210.5,210.73,210.5,210.61,2403.0,210.5,210.73,210.5,210.61,2403.0
2024-11-19 12:55:00,210.69,210.97,210.61,210.86,18087.0,210.69,210.97,210.61,210.86,18087.0
2024-11-19 13:00:00,210.93,210.96,210.81,210.96,1422.0,210.93,210.96,210.81,210.96,1422.0
2024-11-19 13:05:00,210.98,211.81,210.87,211.49,111416.0,210.98,211.81,210.87,211.49,111416.0
2024-11-19 13:10:00,211.55,212.91,211.55,212.91,24033.0,211.55,212.91,211.55,212.91,24033.0
2024-11-19 13:15:00,212.94,213.04,212.57,212.57,10246.0,212.94,213.04,212.57,212.57,10246.0
2024-11-19 13:20:00,212.63,212.75,212.36,212.5,16121.0,212.63,212.75,212.36,212.5,16121.0
2024-11-19 13:25:00,212.41,212.44,211.84,212.0,5465.0,212.41,212.44,211.84,212.0,5465.0
2024-11-19 13:30:00,212.0,212.5,211.95,212.5,2984.0,212.0,212.5,211.95,212.5,2984.0
2024-11-19 13:35:00,212.43,212.71,212.0,212.2,20843.0,212.43,212.71,212.0,212.2,20843.0
2024-11-19 13:40:00,212.33,212.46,211.7,211.7,26524.0,212.33,212.46,211.7,211.7,26524.0
2024-11-19 13:45:00,211.97,212.18,211.73,212.01,5490.0,211.97,212.18,211.73,212.01,5490.0
2024-11-19 13:50:00,212.01,212.04,211.78,211.83,3335.0,212.01,212.04,211.78,211.83,3335.0
2024-11-19 13:55:00,211.72,211.83,211.33,211.78,75547.0,211.72,211.83,211.33,211.78,75547.0
2024-11-19 14:00:00,211.78,213.41,211.78,213.41,18189.0,211.78,213.41,211.78,213.41,18189.0
2024-11-19 14:05:00,213.65,213.65,211.94,211.94,17823.0,213.65,213.65,211.94,211.94,17823.0
2024-11-19 14:10:00,211.88,212.25,211.8,212.04,48449.0,211.88,212.25,211.8,212.04,48449.0
2024-11-19 14:15:00,212.05,213.32,211.96,212.64,148459.0,212.05,213.32,211.96,212.64,148459.0
2024-11-19 14:20:00,212.62,213.69,212.61,213.25,30410.0,212.62,213.69,212.61,213.25,30410.0
2024-11-19 14:25:00,213.21,213.33,212.76,212.79,40104.0,213.21,213.33,212.76,212.79,40104.0
2024-11-19 14:30:00,212.83,213.0,212.55,212.8,33463.0,212.83,213.0,212.55,212.8,33463.0
2024-11-19 14:35:00,212.91,212.99,212.6,212.96,3455.0,212.91,212.99,212.6,212.96,3455.0
2024-11-19 14:40:00,212.87,212.89,212.42,212.48,3424.0,212.87,212.89,212.42,212.48,3424.0
2024-11-19 14:45:00,212.42,212.98,212.41,212.45,5911.0,212.42,212.98,212.41,212.45,5911.0
2024-11-19 14:50:00,212.61,212.96,212.39,212.43,2525.0,212.61,212.96,212.39,212.43,2525.0
2024-11-19 14:55:00,212.46,212.6,212.14,212.15,7042.0,212.46,212.6,212.14,212.15,7042.0
2024-11-19 15:00:00,212.17,212.17,211.53,211.88,4566.0,212.17,212.17,211.53,211.88,4566.0
2024-11-19 15:05:00,211.89,212.21,211.83,212.05,4927.0,211.89,212.21,211.83,212.05,4927.0
2024-11-19 15:10:00,212.02,212.2,212.0,212.05,5068.0,212.02,212.2,212.0,212.05,5068.0
2024-11-19 15:15:00,212.12,212.14,212.0,212.06,1246.0,212.12,212.14,212.0,212.06,1246.0
2024-11-19 15:20:00,212.01,212.29,211.95,211.99,22535.0,212.01,212.29,211.95,211.99,22535.0
2024-11-19 15:25:00,212.0,212.27,211.99,212.09,6545.0,212.0,212.27,211.99,212.09,6545.0
2024-11-19 15:30:00,212.24,212.24,211.77,211.95,4867.0,212.24,212.24,211.77,211.95,4867.0
2024-11-19 15:35:00,211.81,212.12,211.71,211.9,3726.0,211.81,212.12,211.71,211.9,3726.0
2024-11-19 15:40:00,211.9,212.04,211.52,211.84,12926.0,211.9,212.04,211.52,211.84,12926.0
2024-11-19 15:45:00,211.84,211.85,211.29,211.45,13547.0,211.84,211.85,211.29,211.45,13547.0
2024-11-19 15:50:00,211.53,211.66,210.62,210.75,50977.0,211.53,211.66,210.62,210.75,50977.0
2024-11-19 15:55:00,210.75,210.81,209.79,209.82,183609.0,210.75,210.81,209.79,209.82,183609.0
2024-11-20 09:30:00,211.1,211.33,209.58,209.58,11009.0,211.1,211.33,209.58,209.58,11009.0
2024-11-20 09:35:00,209.69,209.79,208.31,208.64,12744.0,209.69,209.79,208.31,208.64,12744.0
2024-11-20 09:40:00,208.62,208.62,207.56,208.05,36673.0,208.62,208.62,207.56,208.05,36673.0
2024-11-20 09:45:00,207.95,209.29,207.54,208.71,23016.0,207.95,209.29,207.54,208.71,23016.0
2024-11-20 09:50:00,208.89,209.82,208.68,209.05,16416.0,208.89,209.82,208.68,209.05,16416.0
2024-11-20 09:55:00,209.0,209.23,208.46,208.52,18205.0,209.0,209.23,208.46,208.52,18205.0
2024-11-20 10:00:00,209.01,209.74,208.92,209.15,4683.0,209.01,209.74,208.92,209.15,4683.0
2024-11-20 10:05:00,208.57,209.04,208.41,209.04,3062.0,208.57,209.04,208.41,209.04,3062.0
2024-11-20 10:10:00,208.75,209.12,208.66,208.86,1000.0,208.75,209.12,208.66,208.86,1000.0
2024-11-20 10:15:00,209.06,209.33,208.53,209.33,8100.0,209.06,209.33,208.53,209.33,8100.0
2024-11-20 10:20:00,209.36,210.0,209.34,209.92,1400.0,209.36,210.0,209.34,209.92,1400.0
2024-11-20 10:25:00,209.97,210.01,209.47,209.47,1462.0,209.97,210.01,209.47,209.47,1462.0
2024-11-20 10:30:00,209.6,210.04,209.47,210.03,13717.0,209.6,210.04,209.47,210.03,13717.0
2024-11-20 10:35:00,209.86,210.27,209.71,210.27,3496.0,209.86,210.27,209.71,210.27,3496.0
2024-11-20 10:40:00,210.28,210.33,210.19,210.3,2378.0,210.28,210.33,210.19,210.3,2378.0
2024-11-20 10:45:00,210.38,210.38,210.09,210.2,4111.0,210.38,210.38,210.09,210.2,4111.0
2024-11-20 10:50:00,210.26,210.28,209.86,210.03,4387.0,210.26,210.28,209.86,210.03,4387.0
2024-11-20 10:55:00,210.03,210.4,209.91,210.06,8458.0,210.03,210.4,209.91,210.06,8458.0
2024-11-20 11:00:00,210.0,210.03,209.32,209.32,9677.0,210.0,210.03,209.32,209.32,9677.0
2024-11-20 11:05:00,209.26,209.61,209.25,209.46,4334.0,209.26,209.61,209.25,209.46,4334.0
2024-11-20 11:10:00,209.56,209.63,209.44,209.46,1912.0,209.56,209.63,209.44,209.46,1912.0
2024-11-20 11:15:00,209.48,209.55,209.39,209.48,2306.0,209.48,209.55,209.39,209.48,2306.0
2024-11-20 11:20:00,209.46,209.76,209.35,209.64,8095.0,209.46,209.76,209.35,209.64,8095.0
2024-11-20 11:25:00,209.62,209.71,209.46,209.71,3666.0,209.62,209.71,209.46,209.71,3666.0
2024-11-20 11:30:00,209.66,209.69,209.65,209.69,1300.0,209.66,209.69,209.65,209.69,1300.0
2024-11-20 11:35:00,209.56,209.73,209.54,209.66,5753.0,209.56,209.73,209.54,209.66,5753.0
2024-11-20 11:40:00,209.59,209.84,209.56,209.84,3302.0,209.59,209.84,209.56,209.84,3302.0
2024-11-20 11:45:00,209.84,209.98,209.75,209.98,2468.0,209.84,209.98,209.75,209.98,2468.0
2024-11-20 11:50:00,209.89,209.91,209.7,209.7,4066.0,209.89,209.91,209.7,209.7,4066.0
2024-11-20 11:55:00,209.72,209.84,209.47,209.6,5082.0,209.72,209.84,209.47,209.6,5082.0
2024-11-20 12:00:00,209.58,209.61,209.33,209.46,5274.0,209.58,209.61,209.33,209.46,5274.0
2024-11-20 12:05:00,209.46,209.62,209.17,209.37,5501.0,209.46,209.62,209.17,209.37,5501.0
2024-11-20 12:10:00,209.31,209.33,208.91,208.91,1750.0,209.31,209.33,208.91,208.91,1750.0
2024-11-20 12:15:00,209.02,209.05,208.91,209.02,1200.0,209.02,209.05,208.91,209.02,1200.0
2024-11-20 12:20:00,209.07,209.07,208.83,208.92,2352.0,209.07,209.07,208.83,208.92,2352.0
2024-11-20 12:25:00,208.95,209.3,208.94,209.18,9939.0,208.95,209.3,208.94,209.18,9939.0
2024-11-20 12:30:00,209.14,209.16,209.07,209.12,1155.0,209.14,209.16,209.07,209.12,1155.0
2024-11-20 12:35:00,209.03,209.61,209.0,209.61,2709.0,209.03,209.61,209.0,209.61,2709.0
2024-11-20 12:40:00,209.6,209.7,209.56,209.65,3591.0,209.6,209.7,209.56,209.65,3591.0
2024-11-20 12:45:00,209.66,209.71,209.55,209.68,2887.0,209.66,209.71,209.55,209.68,2887.0
2024-11-20 12:50:00,209.74,209.75,209.48,209.52,1500.0,209.74,209.75,209.48,209.52,1500.0
2024-11-20 12:55:00,209.65,209.66,209.19,209.2,3553.0,209.65,209.66,209.19,209.2,3553.0
2024-11-20 13:00:00,209.3,209.3,208.86,209.06,6424.0,209.3,209.3,208.86,209.06,6424.0
2024-11-20 13:05:00,208.88,209.0,208.85,209.0,1167.0,208.88,209.0,208.85,209.0,1167.0
2024-11-20 13:10:00,208.85,208.99,208.85,208.99,820.0,208.85,208.99,208.85,208.99,820.0
2024-11-20 13:15:00,209.08,209.08,208.88,208.93,2274.0,209.08,209.08,208.88,208.93,2274.0
2024-11-20 13:20:00,208.88,209.33,208.85,209.23,8535.0,208.88,209.33,208.85,209.23,8535.0
2024-11-20 13:25:00,209.23,209.23,209.01,209.23,2011.0,209.23,209.23,209.01,209.23,2011.0
2024-11-20 13:30:00,209.23,209.23,208.92,208.92,2972.0,209.23,209.23,208.92,208.92,2972.0
2024-11-20 13:35:00,209.21,209.21,208.74,208.74,2596.0,209.21,209.21,208.74,208.74,2596.0
2024-11-20 13:40:00,208.78,208.83,208.7,208.76,2154.0,208.78,208.83,208.7,208.76,2154.0
2024-11-20 13:45:00,208.66,208.74,208.36,208.57,12431.0,208.66,208.74,208.36,208.57,12431.0
2024-11-20 13:50:00,208.61,208.7,208.54,208.57,6680.0,208.61,208.7,208.54,208.57,6680.0
2024-11-20 13:55:00,208.69,208.7,208.45,208.59,5826.0,208.69,208.7,208.45,208.59,5826.0
2024-11-20 14:00:00,208.59,208.82,208.53,208.73,13285.0,208.59,208.82,208.53,208.73,13285.0
2024-11-20 14:05:00,208.79,208.8,208.57,208.62,1700.0,208.79,208.8,208.57,208.62,1700.0
2024-11-20 14:10:00,208.63,208.87,208.52,208.87,9539.0,208.63,208.87,208.52,208.87,9539.0
2024-11-20 14:15:00,208.88,208.91,208.77,208.91,1910.0,208.88,208.91,208.77,208.91,1910.0
2024-11-20 14:20:00,208.84,208.85,208.77,208.85,1500.0,208.84,208.85,208.77,208.85,1500.0
2024-11-20 14:25:00,208.85,209.36,208.66,209.36,24420.0,208.85,209.36,208.66,209.36,24420.0
2024-11-20 14:30:00,209.27,209.27,209.22,209.27,800.0,209.27,209.27,209.22,209.27,800.0
2024-11-20 14:35:00,209.28,209.3,209.03,209.15,6557.0,209.28,209.3,209.03,209.15,6557.0
2024-11-20 14:40:00,209.17,209.52,209.17,209.41,3815.0,209.17,209.52,209.17,209.41,3815.0
2024-11-20 14:45:00,209.61,209.79,209.58,209.65,6527.0,209.61,209.79,209.58,209.65,6527.0
2024-11-20 14:50:00,209.65,210.0,209.31,209.31,7530.0,209.65,210.0,209.31,209.31,7530.0
2024-11-20 14:55:00,209.5,209.61,209.41,209.46,3585.0,209.5,209.61,209.41,209.46,3585.0
2024-11-20 15:00:00,209.58,209.58,209.44,209.49,2405.0,209.58,209.58,209.44,209.49,2405.0
2024-11-20 15:05:00,209.51,209.6,209.5,209.56,1360.0,209.51,209.6,209.5,209.56,1360.0
2024-11-20 15:10:00,209.56,209.57,209.12,209.25,16029.0,209.56,209.57,209.12,209.25,16029.0
2024-11-20 15:15:00,209.25,209.89,209.15,209.89,6440.0,209.25,209.89,209.15,209.89,6440.0
2024-11-20 15:20:00,209.86,209.87,209.62,209.75,10093.0,209.86,209.87,209.62,209.75,10093.0
2024-11-20 15:25:00,209.78,209.98,209.75,209.98,2450.0,209.78,209.98,209.75,209.98,2450.0
2024-11-20 15:30:00,210.01,210.2,209.71,210.2,8002.0,210.01,210.2,209.71,210.2,8002.0
2024-11-20 15:35:00,210.34,210.35,209.68,210.34,22054.0,210.34,210.35,209.68,210.34,22054.0
2024-11-20 15:40:00,210.32,210.65,210.24,210.28,12509.0,210.32,210.65,210.24,210.28,12509.0
2024-11-20 15:45:00,210.46,210.53,210.12,210.3,7015.0,210.46,210.53,210.12,210.3,7015.0
2024-11-20 15:50:00,210.33,211.11,210.31,210.97,19392.0,210.33,211.11,210.31,210.97,19392.0
2024-11-20 15:55:00,211.0,211.16,210.47,210.57,142586.0,211.0,211.16,210.47,210.57,142586.0
2024-11-21 09:30:00,210.32,211.43,210.2,210.78,12042.0,210.32,211.43,210.2,210.78,12042.0
2024-11-21 09:35:00,210.27,211.25,210.27,210.59,16005.0,210.27,211.25,210.27,210.59,16005.0
2024-11-21 09:40:00,210.59,210.95,209.6,210.15,24767.0,210.59,210.95,209.6,210.15,24767.0
2024-11-21 09:45:00,209.97,213.03,209.85,213.03,101169.0,209.97,213.03,209.85,213.03,101169.0
2024-11-21 09:50:00,212.47,212.48,211.81,212.42,8325.0,212.47,212.48,211.81,212.42,8325.0
2024-11-21 09:55:00,212.67,213.28,212.02,212.02,1517.0,212.67,213.28,212.02,212.02,1517.0
2024-11-21 10:00:00,212.24,212.78,212.05,212.77,1434.0,212.24,212.78,212.05,212.77,1434.0
2024-11-21 10:05:00,212.76,213.08,212.27,213.08,11238.0,212.76,213.08,212.27,213.08,11238.0
2024-11-21 10:10:00,213.08,214.27,213.08,214.27,1120.0,213.08,214.27,213.08,214.27,1120.0
2024-11-21 10:15:00,213.77,214.08,213.68,213.68,2155.0,213.77,214.08,213.68,213.68,2155.0
2024-11-21 10:20:00,213.86,213.86,213.25,213.34,2551.0,213.86,213.86,213.25,213.34,2551.0
2024-11-21 10:25:00,213.33,213.33,212.77,213.17,4825.0,213.33,213.33,212.77,213.17,4825.0
2024-11-21 10:30:00,213.22,213.5,213.21,213.22,858.0,213.22,213.5,213.21,213.22,858.0
2024-11-21 10:35:00,213.52,213.77,213.0,213.0,4433.0,213.52,213.77,213.0,213.0,4433.0
2024-11-21 10:40:00,212.92,212.96,212.64,212.93,828.0,212.92,212.96,212.64,212.93,828.0
2024-11-21 10:45:00,213.04,213.78,213.04,213.78,1405.0,213.04,213.78,213.04,213.78,1405.0
2024-11-21 10:50:00,213.64,213.98,213.34,213.46,2481.0,213.64,213.98,213.34,213.46,2481.0
2024-11-21 10:55:00,213.66,214.02,213.36,213.46,7207.0,213.66,214.02,213.36,213.46,7207.0
2024-11-21 11:00:00,213.48,213.66,213.38,213.39,10939.0,213.48,213.66,213.38,213.39,10939.0
2024-11-21 11:05:00,213.38,213.54,213.14,213.53,1830.0,213.38,213.54,213.14,213.53,1830.0
2024-11-21 11:10:00,213.12,213.27,212.79,212.83,3409.0,213.12,213.27,212.79,212.83,3409.0
2024-11-21 11:15:00,212.79,212.79,212.58,212.7,948.0,212.79,212.79,212.58,212.7,948.0
2024-11-21 11:20:00,212.64,213.08,212.58,213.08,1408.0,212.64,213.08,212.58,213.08,1408.0
2024-11-21 11:25:00,212.81,213.27,212.78,213.12,1300.0,212.81,213.27,212.78,213.12,1300.0
2024-11-21 11:30:00,213.21,213.64,213.12,213.46,13921.0,213.21,213.64,213.12,213.46,13921.0
2024-11-21 11:35:00,213.63,213.75,213.38,213.64,4037.0,213.63,213.75,213.38,213.64,4037.0
2024-11-21 11:40:00,213.62,214.12,213.48,213.87,4150.0,213.62,214.12,213.48,213.87,4150.0
2024-11-21 11:45:00,213.71,213.97,213.46,213.97,3209.0,213.71,213.97,213.46,213.97,3209.0
2024-11-21 11:50:00,214.0,214.31,213.9,214.01,2118.0,214.0,214.31,213.9,214.01,2118.0
2024-11-21 11:55:00,214.28,214.29,213.83,213.83,1034.0,214.28,214.29,213.83,213.83,1034.0
2024-11-21 12:00:00,214.01,214.06,213.74,214.0,1387.0,214.01,214.06,213.74,214.0,1387.0
2024-11-21 12:05:00,214.06,214.33,214.05,214.33,2883.0,214.06,214.33,214.05,214.33,2883.0
2024-11-21 12:10:00,214.35,214.6,214.28,214.6,1420.0,214.35,214.6,214.28,214.6,1420.0
2024-11-21 12:15:00,214.45,214.68,214.44,214.68,1976.0,214.45,214.68,214.44,214.68,1976.0
2024-11-21 12:20:00,214.5,214.86,214.5,214.78,1331.0,214.5,214.86,214.5,214.78,1331.0
2024-11-21 12:25:00,214.7,215.03,214.58,214.79,9157.0,214.7,215.03,214.58,214.79,9157.0
2024-11-21 12:30:00,214.89,215.26,214.89,215.26,800.0,214.89,215.26,214.89,215.26,800.0
2024-11-21 12:35:00,215.01,215.31,215.01,215.16,897.0,215.01,215.31,215.01,215.16,897.0
2024-11-21 12:40:00,215.24,215.24,214.96,215.14,3211.0,215.24,215.24,214.96,215.14,3211.0
2024-11-21 12:45:00,215.09,215.68,215.08,215.61,3089.0,215.09,215.68,215.08,215.61,3089.0
2024-11-21 12:50:00,215.68,216.0,215.62,215.99,2194.0,215.68,216.0,215.62,215.99,2194.0
2024-11-21 12:55:00,216.06,216.07,215.52,215.52,3108.0,216.06,216.07,215.52,215.52,3108.0
2024-11-21 13:00:00,215.66,215.74,215.64,215.74,1000.0,215.66,215.74,215.64,215.74,1000.0
2024-11-21 13:05:00,215.63,215.82,215.63,215.73,546.0,215.63,215.82,215.63,215.73,546.0
2024-11-21 13:10:00,215.96,215.97,215.55,215.6,3584.0,215.96,215.97,215.55,215.6,3584.0
2024-11-21 13:15:00,215.55,215.73,215.43,215.73,6219.0,215.55,215.73,215.43,215.73,6219.0
2024-11-21 13:20:00,215.79,215.81,215.69,215.74,1925.0,215.79,215.81,215.69,215.74,1925.0
2024-11-21 13:25:00,215.77,215.96,215.77,215.78,4317.0,215.77,215.96,215.77,215.78,4317.0
2024-11-21 13:30:00,215.93,216.0,215.83,215.83,756.0,215.93,216.0,215.83,215.83,756.0
2024-11-21 13:35:00,215.8,215.85,215.29,215.3,4964.0,215.8,215.85,215.29,215.3,4964.0
2024-11-21 13:40:00,215.28,215.29,214.96,215.09,1434.0,215.28,215.29,214.96,215.09,1434.0
2024-11-21 13:45:00,215.09,215.1,215.08,215.08,343.0,215.09,215.1,215.08,215.08,343.0
2024-11-21 13:50:00,215.08,215.12,214.86,214.95,17605.0,215.08,215.12,214.86,214.95,17605.0
2024-11-21 13:55:00,214.96,214.96,214.79,214.9,2934.0,214.96,214.96,214.79,214.9,2934.0
2024-11-21 14:00:00,214.92,215.04,214.44,214.75,8774.0,214.92,215.04,214.44,214.75,8774.0
2024-11-21 14:05:00,214.66,214.84,214.56,214.64,4495.0,214.66,214.84,214.56,214.64,4495.0
2024-11-21 14:10:00,214.51,214.63,214.4,214.58,6023.0,214.51,214.63,214.4,214.58,6023.0
2024-11-21 14:15:00,214.38,214.38,213.8,213.88,7309.0,214.38,214.38,213.8,213.88,7309.0
2024-11-21 14:20:00,213.74,214.08,213.74,213.96,6044.0,213.74,214.08,213.74,213.96,6044.0
2024-11-21 14:25:00,214.11,214.2,213.93,214.07,6574.0,214.11,214.2,213.93,214.07,6574.0
2024-11-21 14:30:00,214.14,214.29,213.93,214.09,1729.0,214.14,214.29,213.93,214.09,1729.0
2024-11-21 14:35:00,214.09,214.2,213.92,214.2,1900.0,214.09,214.2,213.92,214.2,1900.0
2024-11-21 14:40:00,214.08,214.34,214.03,214.25,8419.0,214.08,214.34,214.03,214.25,8419.0
2024-11-21 14:45:00,214.26,214.31,213.98,213.99,3556.0,214.26,214.31,213.98,213.99,3556.0
2024-11-21 14:50:00,214.03,214.16,214.02,214.16,2341.0,214.03,214.16,214.02,214.16,2341.0
2024-11-21 14:55:00,214.09,214.13,213.93,213.93,4035.0,214.09,214.13,213.93,213.93,4035.0
2024-11-21 15:00:00,214.05,214.2,213.88,213.93,6928.0,214.05,214.2,213.88,213.93,6928.0
2024-11-21 15:05:00,213.92,214.61,213.91,214.61,17514.0,213.92,214.61,213.91,214.61,17514.0
2024-11-21 15:10:00,214.64,214.73,214.45,214.45,3537.0,214.64,214.73,214.45,214.45,3537.0
2024-11-21 15:15:00,214.43,214.82,214.41,214.66,4707.0,214.43,214.82,214.41,214.66,4707.0
2024-11-21 15:20:00,214.66,214.93,214.66,214.79,11697.0,214.66,214.93,214.66,214.79,11697.0
2024-11-21 15:25:00,214.77,215.3,214.76,215.16,8969.0,214.77,215.3,214.76,215.16,8969.0
2024-11-21 15:30:00,215.09,215.11,214.51,214.59,5601.0,215.09,215.11,214.51,214.59,5601.0
2024-11-21 15:35:00,214.53,214.63,214.35,214.56,7006.0,214.53,214.63,214.35,214.56,7006.0
2024-11-21 15:40:00,214.58,214.58,214.35,214.52,4101.0,214.58,214.58,214.35,214.52,4101.0
2024-11-21 15:45:00,214.64,214.71,214.4,214.46,12163.0,214.64,214.71,214.4,214.46,12163.0
2024-11-21 15:50:00,214.57,214.58,214.17,214.22,23475.0,214.57,214.58,214.17,214.22,23475.0
2024-11-21 15:55:00,214.28,214.57,214.04,214.56,75569.0,214.28,214.57,214.04,214.56,75569.0
2024-11-22 09:30:00,215.5,215.97,213.39,213.8,17194.0,215.5,215.97,213.39,213.8,17194.0
2024-11-22 09:35:00,213.46,214.23,212.95,213.07,5004.0,213.46,214.23,212.95,213.07,5004.0
2024-11-22 09:40:00,213.12,214.75,213.12,214.66,5686.0,213.12,214.75,213.12,214.66,5686.0
2024-11-22 09:45:00,214.42,214.49,214.02,214.02,999.0,214.42,214.49,214.02,214.02,999.0
2024-11-22 09:50:00,214.38,214.66,214.09,214.5,23038.0,214.38,214.66,214.09,214.5,23038.0
2024-11-22 09:55:00,214.68,215.12,214.24,214.98,4016.0,214.68,215.12,214.24,214.98,4016.0
2024-11-22 10:00:00,214.76,214.96,214.08,214.19,2788.0,214.76,214.96,214.08,214.19,2788.0
2024-11-22 10:05:00,214.12,214.12,213.07,213.07,1302.0,214.12,214.12,213.07,213.07,1302.0
2024-11-22 10:10:00,212.88,213.69,212.88,213.38,3399.0,212.88,213.69,212.88,213.38,3399.0
2024-11-22 10:15:00,213.38,213.72,213.34,213.69,3400.0,213.38,213.72,213.34,213.69,3400.0
2024-11-22 10:20:00,213.72,214.29,213.69,213.91,7921.0,213.72,214.29,213.69,213.91,7921.0
2024-11-22 10:25:00,214.05,214.05,213.69,213.69,1806.0,214.05,214.05,213.69,213.69,1806.0
2024-11-22 10:30:00,213.81,214.02,213.61,214.02,1215.0,213.81,214.02,213.61,214.02,1215.0
2024-11-22 10:35:00,213.98,214.29,213.77,213.97,3200.0,213.98,214.29,213.77,213.97,3200.0
2024-11-22 10:40:00,213.75,214.01,213.75,214.01,653.0,213.75,214.01,213.75,214.01,653.0
2024-11-22 10:45:00,213.82,213.89,213.82,213.89,200.0,213.82,213.89,213.82,213.89,200.0
2024-11-22 10:50:00,213.97,214.11,213.84,213.88,3353.0,213.97,214.11,213.84,213.88,3353.0
2024-11-22 10:55:00,213.96,214.12,213.72,213.93,6719.0,213.96,214.12,213.72,213.93,6719.0
2024-11-22 11:00:00,214.09,214.17,213.9,213.9,4280.0,214.09,214.17,213.9,213.9,4280.0
2024-11-22 11:05:00,213.98,215.07,213.98,214.97,5783.0,213.98,215.07,213.98,214.97,5783.0
2024-11-22 11:10:00,214.78,214.78,214.29,214.48,2670.0,214.78,214.78,214.29,214.48,2670.0
2024-11-22 11:15:00,214.07,214.1,213.91,213.92,1522.0,214.07,214.1,213.91,213.92,1522.0
2024-11-22 11:20:00,213.79,213.91,213.78,213.87,1100.0,213.79,213.91,213.78,213.87,1100.0
2024-11-22 11:25:00,213.81,214.47,213.8,214.47,3901.0,213.81,214.47,213.8,214.47,3901.0
2024-11-22 11:30:00,214.48,214.51,214.39,214.5,1081.0,214.48,214.51,214.39,214.5,1081.0
2024-11-22 11:35:00,214.5,214.63,214.43,214.61,2001.0,214.5,214.63,214.43,214.61,2001.0
2024-11-22 11:40:00,214.65,214.65,214.59,214.59,400.0,214.65,214.65,214.59,214.59,400.0
2024-11-22 11:45:00,214.59,214.88,214.59,214.85,3246.0,214.59,214.88,214.59,214.85,3246.0
2024-11-22 11:50:00,214.95,215.2,214.94,215.13,2466.0,214.95,215.2,214.94,215.13,2466.0
2024-11-22 11:55:00,215.04,215.16,214.95,215.06,2070.0,215.04,215.16,214.95,215.06,2070.0
2024-11-22 12:00:00,215.03,215.22,215.03,215.11,1943.0,215.03,215.22,215.03,215.11,1943.0
2024-11-22 12:05:00,215.09,215.1,214.86,215.0,2880.0,215.09,215.1,214.86,215.0,2880.0
2024-11-22 12:10:00,214.95,215.08,214.71,214.73,7980.0,214.95,215.08,214.71,214.73,7980.0
2024-11-22 12:15:00,214.59,214.6,214.33,214.5,2182.0,214.59,214.6,214.33,214.5,2182.0
2024-11-22 12:20:00,214.5,214.92,214.44,214.77,11201.0,214.5,214.92,214.44,214.77,11201.0
2024-11-22 12:25:00,214.89,214.89,214.62,214.67,3417.0,214.89,214.89,214.62,214.67,3417.0
2024-11-22 12:30:00,214.47,214.51,214.33,214.33,2258.0,214.47,214.51,214.33,214.33,2258.0
2024-11-22 12:35:00,214.42,214.81,214.41,214.76,10112.0,214.42,214.81,214.41,214.76,10112.0
2024-11-22 12:40:00,214.75,215.41,214.75,215.31,7342.0,214.75,215.41,214.75,215.31,7342.0
2024-11-22 12:45:00,215.49,215.52,215.12,215.12,3700.0,215.49,215.52,215.12,215.12,3700.0
2024-11-22 12:50:00,215.25,215.26,215.25,215.26,500.0,215.25,215.26,215.25,215.26,500.0
2024-11-22 12:55:00,215.26,215.67,215.25,215.66,3845.0,215.26,215.67,215.25,215.66,3845.0
2024-11-22 13:00:00,215.49,215.5,215.25,215.38,3954.0,215.49,215.5,215.25,215.38,3954.0
2024-11-22 13:05:00,215.38,215.44,215.37,215.43,700.0,215.38,215.44,215.37,215.43,700.0
2024-11-22 13:10:00,215.44,215.44,215.23,215.34,1800.0,215.44,215.44,215.23,215.34,1800.0
2024-11-22 13:15:00,215.34,215.36,215.23,215.31,1211.0,215.34,215.36,215.23,215.31,1211.0
2024-11-22 13:20:00,215.31,215.36,215.31,215.31,2861.0,215.31,215.36,215.31,215.31,2861.0
2024-11-22 13:25:00,215.28,215.52,215.28,215.38,3686.0,215.28,215.52,215.28,215.38,3686.0
2024-11-22 13:30:00,215.33,215.43,215.05,215.06,6413.0,215.33,215.43,215.05,215.06,6413.0
2024-11-22 13:35:00,215.11,215.15,214.79,215.0,2289.0,215.11,215.15,214.79,215.0,2289.0
2024-11-22 13:40:00,214.95,215.01,214.94,214.98,1631.0,214.95,215.01,214.94,214.98,1631.0
2024-11-22 13:45:00,214.98,215.16,214.97,215.11,2310.0,214.98,215.16,214.97,215.11,2310.0
2024-11-22 13:50:00,214.98,215.06,214.97,215.03,2115.0,214.98,215.06,214.97,215.03,2115.0
2024-11-22 13:55:00,215.02,215.17,214.94,214.95,17589.0,215.02,215.17,214.94,214.95,17589.0
2024-11-22 14:00:00,215.05,215.22,214.89,215.22,15247.0,215.05,215.22,214.89,215.22,15247.0
2024-11-22 14:05:00,215.34,215.47,214.92,215.16,21011.0,215.34,215.47,214.92,215.16,21011.0
2024-11-22 14:10:00,215.19,215.27,214.99,215.24,21869.0,215.19,215.27,214.99,215.24,21869.0
2024-11-22 14:15:00,215.25,215.44,214.93,215.18,40977.0,215.25,215.44,214.93,215.18,40977.0
2024-11-22 14:20:00,215.33,215.82,215.3,215.7,20760.0,215.33,215.82,215.3,215.7,20760.0
2024-11-22 14:25:00,215.8,216.0,215.57,215.59,12917.0,215.8,216.0,215.57,215.59,12917.0
2024-11-22 14:30:00,215.4,215.52,215.32,215.47,3048.0,215.4,215.52,215.32,215.47,3048.0
2024-11-22 14:35:00,215.46,215.51,215.37,215.37,16499.0,215.46,215.51,215.37,215.37,16499.0
2024-11-22 14:40:00,215.37,215.72,215.01,215.61,26060.0,215.37,215.72,215.01,215.61,26060.0
2024-11-22 14:45:00,215.65,215.72,215.11,215.12,15109.0,215.65,215.72,215.11,215.12,15109.0
2024-11-22 14:50:00,215.12,215.66,215.06,215.26,23325.0,215.12,215.66,215.06,215.26,23325.0
2024-11-22 14:55:00,215.26,215.35,215.12,215.13,6923.0,215.26,215.35,215.12,215.13,6923.0
2024-11-22 15:00:00,215.08,215.19,214.86,214.97,7246.0,215.08,215.19,214.86,214.97,7246.0
2024-11-22 15:05:00,214.97,215.2,214.87,215.12,5740.0,214.97,215.2,214.87,215.12,5740.0
2024-11-22 15:10:00,215.14,215.16,215.01,215.07,3699.0,215.14,215.16,215.01,215.07,3699.0
2024-11-22 15:15:00,215.2,215.38,215.07,215.34,5946.0,215.2,215.38,215.07,215.34,5946.0
2024-11-22 15:20:00,215.34,215.68,215.13,215.68,8593.0,215.34,215.68,215.13,215.68,8593.0
2024-11-22 15:25:00,215.67,215.73,215.14,215.2,21360.0,215.67,215.73,215.14,215.2,21360.0
2024-11-22 15:30:00,215.18,216.37,215.14,216.37,16379.0,215.18,216.37,215.14,216.37,16379.0
2024-11-22 15:35:00,216.49,216.5,216.24,216.33,5085.0,216.49,216.5,216.24,216.33,5085.0
2024-11-22 15:40:00,216.35,216.35,215.96,216.08,8631.0,216.35,216.35,215.96,216.08,8631.0
2024-11-22 15:45:00,216.08,216.89,216.08,216.88,14696.0,216.08,216.89,216.08,216.88,14696.0
2024-11-22 15:50:00,216.73,217.25,216.68,216.86,17866.0,216.73,217.25,216.68,216.86,17866.0
2024-11-22 15:55:00,217.06,217.07,216.37,216.57,46088.0,217.06,217.07,216.37,216.57,46088.0
2024-11-25 09:30:00,218.81,221.07,218.11,220.55,17645.0,218.81,221.07,218.11,220.55,17645.0
2024-11-25 09:35:00,220.55,220.63,219.26,219.77,8926.0,220.55,220.63,219.26,219.77,8926.0
2024-11-25 09:40:00,219.77,220.65,219.5,220.53,3346.0,219.77,220.65,219.5,220.53,3346.0
2024-11-25 09:45:00,220.53,222.34,219.98,220.96,15029.0,220.53,222.34,219.98,220.96,15029.0
2024-11-25 09:50:00,221.4,222.26,221.07,222.26,10406.0,221.4,222.26,221.07,222.26,10406.0
2024-11-25 09:55:00,222.06,222.65,221.69,222.65,12788.0,222.06,222.65,221.69,222.65,12788.0
2024-11-25 10:00:00,222.39,222.63,221.9,222.49,22311.0,222.39,222.63,221.9,222.49,22311.0
2024-11-25 10:05:00,222.3,223.16,222.26,222.99,32536.0,222.3,223.16,222.26,222.99,32536.0
2024-11-25 10:10:00,222.96,222.96,222.74,222.87,2008.0,222.96,222.96,222.74,222.87,2008.0
2024-11-25 10:15:00,222.87,223.13,222.86,222.98,6740.0,222.87,223.13,222.86,222.98,6740.0
2024-11-25 10:20:00,223.1,223.58,223.01,223.11,4655.0,223.1,223.58,223.01,223.11,4655.0
2024-11-25 10:25:00,223.6,223.75,223.18,223.4,10916.0,223.6,223.75,223.18,223.4,10916.0
2024-11-25 10:30:00,223.4,223.86,223.11,223.3,9532.0,223.4,223.86,223.11,223.3,9532.0
2024-11-25 10:35:00,223.36,224.17,223.24,224.12,14155.0,223.36,224.17,223.24,224.12,14155.0
2024-11-25 10:40:00,224.23,224.43,223.78,223.8,5654.0,224.23,224.43,223.78,223.8,5654.0
2024-11-25 10:45:00,223.76,224.03,223.55,223.56,3208.0,223.76,224.03,223.55,223.56,3208.0
2024-11-25 10:50:00,223.6,225.0,223.6,224.66,60323.0,223.6,225.0,223.6,224.66,60323.0
2024-11-25 10:55:00,224.49,225.41,224.36,225.34,7511.0,224.49,225.41,224.36,225.34,7511.0
2024-11-25 11:00:00,225.49,225.58,225.14,225.37,4454.0,225.49,225.58,225.14,225.37,4454.0
2024-11-25 11:05:00,225.32,225.37,224.77,224.96,8113.0,225.32,225.37,224.77,224.96,8113.0
2024-11-25 11:10:00,224.87,225.19,224.87,225.03,3928.0,224.87,225.19,224.87,225.03,3928.0
2024-11-25 11:15:00,225.03,225.63,224.65,225.63,8912.0,225.03,225.63,224.65,225.63,8912.0
2024-11-25 11:20:00,225.65,226.14,225.51,225.78,16417.0,225.65,226.14,225.51,225.78,16417.0
2024-11-25 11:25:00,225.77,226.12,225.77,225.85,1319.0,225.77,226.12,225.77,225.85,1319.0
2024-11-25 11:30:00,225.6,225.92,225.5,225.52,6586.0,225.6,225.92,225.5,225.52,6586.0
2024-11-25 11:35:00,225.54,226.13,225.54,226.01,12632.0,225.54,226.13,225.54,226.01,12632.0
2024-11-25 11:40:00,226.0,226.28,225.67,225.69,19308.0,226.0,226.28,225.67,225.69,19308.0
2024-11-25 11:45:00,225.57,225.57,225.02,225.33,2486.0,225.57,225.57,225.02,225.33,2486.0
2024-11-25 11:50:00,225.24,225.93,225.23,225.91,4728.0,225.24,225.93,225.23,225.91,4728.0
2024-11-25 11:55:00,225.99,226.06,225.78,225.98,2244.0,225.99,226.06,225.78,225.98,2244.0
2024-11-25 12:00:00,225.8,226.02,225.76,225.76,6718.0,225.8,226.02,225.76,225.76,6718.0
2024-11-25 12:05:00,225.9,225.92,225.47,225.47,13931.0,225.9,225.92,225.47,225.47,13931.0
2024-11-25 12:10:00,225.55,226.06,225.55,225.77,14892.0,225.55,226.06,225.55,225.77,14892.0
2024-11-25 12:15:00,225.64,225.99,225.64,225.76,10935.0,225.64,225.99,225.64,225.76,10935.0
2024-11-25 12:20:00,225.93,225.93,225.07,225.21,19849.0,225.93,225.93,225.07,225.21,19849.0
2024-11-25 12:25:00,225.23,225.53,225.16,225.41,4742.0,225.23,225.53,225.16,225.41,4742.0
2024-11-25 12:30:00,225.41,225.61,225.27,225.49,2916.0,225.41,225.61,225.27,225.49,2916.0
2024-11-25 12:35:00,225.38,226.22,225.36,225.89,21828.0,225.38,226.22,225.36,225.89,21828.0
2024-11-25 12:40:00,225.98,226.93,225.98,226.31,14810.0,225.98,226.93,225.98,226.31,14810.0
2024-11-25 12:45:00,226.32,226.42,225.9,226.34,6886.0,226.32,226.42,225.9,226.34,6886.0
2024-11-25 12:50:00,226.34,226.52,226.05,226.25,4191.0,226.34,226.52,226.05,226.25,4191.0
2024-11-25 12:55:00,226.25,226.99,226.25,226.82,14325.0,226.25,226.99,226.25,226.82,14325.0
2024-11-25 13:00:00,226.83,227.25,226.77,226.87,4965.0,226.83,227.25,226.77,226.87,4965.0
2024-11-25 13:05:00,226.84,227.17,226.84,227.03,3745.0,226.84,227.17,226.84,227.03,3745.0
2024-11-25 13:10:00,226.95,227.05,226.82,226.94,9448.0,226.95,227.05,226.82,226.94,9448.0
2024-11-25 13:15:00,226.94,226.94,226.43,226.62,5434.0,226.94,226.94,226.43,226.62,5434.0
2024-11-25 13:20:00,226.62,226.81,226.46,226.74,4591.0,226.62,226.81,226.46,226.74,4591.0
2024-11-25 13:25:00,226.69,227.04,226.68,226.92,5529.0,226.69,227.04,226.68,226.92,5529.0
2024-11-25 13:30:00,226.92,227.34,226.86,226.98,11228.0,226.92,227.34,226.86,226.98,11228.0
2024-11-25 13:35:00,226.95,227.16,226.68,227.06,9961.0,226.95,227.16,226.68,227.06,9961.0
2024-11-25 13:40:00,227.06,227.18,226.81,226.85,2871.0,227.06,227.18,226.81,226.85,2871.0
2024-11-25 13:45:00,226.86,226.95,226.49,226.49,5395.0,226.86,226.95,226.49,226.49,5395.0
2024-11-25 13:50:00,226.55,226.55,225.71,225.71,3500.0,226.55,226.55,225.71,225.71,3500.0
2024-11-25 13:55:00,225.53,225.91,225.3,225.72,11730.0,225.53,225.91,225.3,225.72,11730.0
2024-11-25 14:00:00,225.76,225.81,225.68,225.68,5963.0,225.76,225.81,225.68,225.68,5963.0
2024-11-25 14:05:00,225.73,226.16,225.57,226.09,40482.0,225.73,226.16,225.57,226.09,40482.0
2024-11-25 14:10:00,226.03,226.21,225.56,226.0,20147.0,226.03,226.21,225.56,226.0,20147.0
2024-11-25 14:15:00,225.92,226.29,225.8,226.18,25981.0,225.92,226.29,225.8,226.18,25981.0
2024-11-25 14:20:00,226.19,226.19,225.66,225.79,12648.0,226.19,226.19,225.66,225.79,12648.0
2024-11-25 14:25:00,225.84,226.3,225.84,226.23,32311.0,225.84,226.3,225.84,226.23,32311.0
2024-11-25 14:30:00,226.22,226.88,226.15,226.51,12344.0,226.22,226.88,226.15,226.51,12344.0
2024-11-25 14:35:00,226.5,227.0,226.46,226.75,14182.0,226.5,227.0,226.46,226.75,14182.0
2024-11-25 14:40:00,226.76,226.87,226.59,226.59,5575.0,226.76,226.87,226.59,226.59,5575.0
2024-11-25 14:45:00,226.58,226.82,226.52,226.56,10776.0,226.58,226.82,226.52,226.56,10776.0
2024-11-25 14:50:00,226.56,226.86,226.56,226.71,7938.0,226.56,226.86,226.56,226.71,7938.0
2024-11-25 14:55:00,226.53,226.64,226.46,226.47,6810.0,226.53,226.64,226.46,226.47,6810.0
2024-11-25 15:00:00,226.54,226.62,226.35,226.37,8632.0,226.54,226.62,226.35,226.37,8632.0
2024-11-25 15:05:00,226.39,227.34,226.36,227.15,19334.0,226.39,227.34,226.36,227.15,19334.0
2024-11-25 15:10:00,227.03,227.03,226.55,226.55,12033.0,227.03,227.03,226.55,226.55,12033.0
2024-11-25 15:15:00,226.66,226.7,226.09,226.09,7806.0,226.66,226.7,226.09,226.09,7806.0
2024-11-25 15:20:00,226.04,226.14,225.89,226.02,7605.0,226.04,226.14,225.89,226.02,7605.0
2024-11-25 15:25:00,226.02,226.09,225.69,225.78,13259.0,226.02,226.09,225.69,225.78,13259.0
2024-11-25 15:30:00,225.71,225.87,225.63,225.86,5053.0,225.71,225.87,225.63,225.86,5053.0
2024-11-25 15:35:00,225.75,225.9,225.69,225.73,3382.0,225.75,225.9,225.69,225.73,3382.0
2024-11-25 15:40:00,225.81,226.07,225.81,226.0,15277.0,225.81,226.07,225.81,226.0,15277.0
2024-11-25 15:45:00,225.95,226.1,225.66,225.96,23090.0,225.95,226.1,225.66,225.96,23090.0
2024-11-25 15:50:00,226.08,226.3,225.78,226.24,49350.0,226.08,226.3,225.78,226.24,49350.0
2024-11-25 15:55:00,226.1,227.08,225.85,227.06,98927.0,226.1,227.08,225.85,227.06,98927.0
2024-11-26 09:30:00,226.3,227.0,225.33,225.85,16991.0,226.3,227.0,225.33,225.85,16991.0
2024-11-26 09:35:00,225.25,225.87,224.59,224.95,4116.0,225.25,225.87,224.59,224.95,4116.0
2024-11-26 09:40:00,224.95,225.97,224.21,225.97,11077.0,224.95,225.97,224.21,225.97,11077.0
2024-11-26 09:45:00,225.97,226.31,225.34,225.75,14263.0,225.97,226.31,225.34,225.75,14263.0
2024-11-26 09:50:00,226.13,226.98,225.75,226.67,3148.0,226.13,226.98,225.75,226.67,3148.0
2024-11-26 09:55:00,226.66,226.74,226.14,226.42,6322.0,226.66,226.74,226.14,226.42,6322.0
2024-11-26 10:00:00,226.4,226.69,225.88,226.17,10646.0,226.4,226.69,225.88,226.17,10646.0
2024-11-26 10:05:00,225.84,227.06,225.84,226.48,10668.0,225.84,227.06,225.84,226.48,10668.0
2024-11-26 10:10:00,226.46,226.89,226.45,226.59,1750.0,226.46,226.89,226.45,226.59,1750.0
2024-11-26 10:15:00,226.68,227.1,226.65,226.93,3217.0,226.68,227.1,226.65,226.93,3217.0
2024-11-26 10:20:00,226.93,227.32,226.92,227.12,5232.0,226.93,227.32,226.92,227.12,5232.0
2024-11-26 10:25:00,227.09,227.74,227.01,227.27,5247.0,227.09,227.74,227.01,227.27,5247.0
2024-11-26 10:30:00,227.43,227.69,227.39,227.39,8412.0,227.43,227.69,227.39,227.39,8412.0
2024-11-26 10:35:00,227.39,227.45,227.12,227.31,4976.0,227.39,227.45,227.12,227.31,4976.0
2024-11-26 10:40:00,227.21,227.54,226.75,226.77,7073.0,227.21,227.54,226.75,226.77,7073.0
2024-11-26 10:45:00,226.77,227.23,226.73,227.08,3500.0,226.77,227.23,226.73,227.08,3500.0
2024-11-26 10:50:00,227.2,227.21,227.16,227.16,331.0,227.2,227.21,227.16,227.16,331.0
2024-11-26 10:55:00,227.13,227.33,227.13,227.16,1390.0,227.13,227.33,227.13,227.16,1390.0
2024-11-26 11:00:00,227.16,227.5,226.58,227.11,7443.0,227.16,227.5,226.58,227.11,7443.0
2024-11-26 11:05:00,227.17,227.17,226.68,227.03,1400.0,227.17,227.17,226.68,227.03,1400.0
2024-11-26 11:10:00,226.74,226.78,226.37,226.4,2984.0,226.74,226.78,226.37,226.4,2984.0
2024-11-26 11:15:00,226.4,226.61,226.36,226.4,1200.0,226.4,226.61,226.36,226.4,1200.0
2024-11-26 11:20:00,226.61,226.97,226.32,226.65,6855.0,226.61,226.97,226.32,226.65,6855.0
2024-11-26 11:25:00,226.69,226.85,226.67,226.85,1104.0,226.69,226.85,226.67,226.85,1104.0
2024-11-26 11:30:00,226.65,227.13,226.63,227.13,3937.0,226.65,227.13,226.63,227.13,3937.0
2024-11-26 11:35:00,227.02,227.64,227.02,227.64,10903.0,227.02,227.64,227.02,227.64,10903.0
2024-11-26 11:40:00,227.25,227.4,226.84,226.95,6848.0,227.25,227.4,226.84,226.95,6848.0
2024-11-26 11:45:00,226.93,227.02,226.76,226.93,3564.0,226.93,227.02,226.76,226.93,3564.0
2024-11-26 11:50:00,226.76,227.18,226.68,227.15,4225.0,226.76,227.18,226.68,227.15,4225.0
2024-11-26 11:55:00,227.19,227.23,227.09,227.23,4925.0,227.19,227.23,227.09,227.23,4925.0
2024-11-26 12:00:00,227.21,227.26,225.96,226.51,7563.0,227.21,227.26,225.96,226.51,7563.0
2024-11-26 12:05:00,226.52,226.52,226.26,226.5,1500.0,226.52,226.52,226.26,226.5,1500.0
2024-11-26 12:10:00,226.49,226.49,226.15,226.39,1825.0,226.49,226.49,226.15,226.39,1825.0
2024-11-26 12:15:00,226.46,226.78,226.45,226.69,3553.0,226.46,226.78,226.45,226.69,3553.0
2024-11-26 12:20:00,226.47,226.98,226.47,226.81,3077.0,226.47,226.98,226.47,226.81,3077.0
2024-11-26 12:25:00,226.79,226.92,226.71,226.92,3455.0,226.79,226.92,226.71,226.92,3455.0
2024-11-26 12:30:00,226.78,227.02,226.61,226.8,3989.0,226.78,227.02,226.61,226.8,3989.0
2024-11-26 12:35:00,226.76,226.87,226.73,226.73,2033.0,226.76,226.87,226.73,226.73,2033.0
2024-11-26 12:40:00,226.8,226.8,226.62,226.62,2423.0,226.8,226.8,226.62,226.62,2423.0
2024-11-26 12:45:00,226.67,226.96,226.62,226.67,3310.0,226.67,226.96,226.62,226.67,3310.0
2024-11-26 12:50:00,226.64,226.76,226.57,226.57,1112.0,226.64,226.76,226.57,226.57,1112.0
2024-11-26 12:55:00,226.67,226.89,226.58,226.81,2970.0,226.67,226.89,226.58,226.81,2970.0
2024-11-26 13:00:00,226.81,226.97,226.73,226.87,6871.0,226.81,226.97,226.73,226.87,6871.0
2024-11-26 13:05:00,226.79,226.9,226.74,226.81,3306.0,226.79,226.9,226.74,226.81,3306.0
2024-11-26 13:10:00,226.83,226.97,226.77,226.84,5495.0,226.83,226.97,226.77,226.84,5495.0
2024-11-26 13:15:00,226.8,226.87,226.36,226.5,17326.0,226.8,226.87,226.36,226.5,17326.0
2024-11-26 13:20:00,226.36,226.5,225.85,225.99,7918.0,226.36,226.5,225.85,225.99,7918.0
2024-11-26 13:25:00,225.85,226.11,225.85,226.04,6237.0,225.85,226.11,225.85,226.04,6237.0
2024-11-26 13:30:00,226.13,226.29,225.93,226.25,7474.0,226.13,226.29,225.93,226.25,7474.0
2024-11-26 13:35:00,226.11,226.46,226.1,226.2,10597.0,226.11,226.46,226.1,226.2,10597.0
2024-11-26 13:40:00,226.23,226.34,226.01,226.16,7386.0,226.23,226.34,226.01,226.16,7386.0
2024-11-26 13:45:00,226.0,226.05,225.1,225.57,13804.0,226.0,226.05,225.1,225.57,13804.0
2024-11-26 13:50:00,225.38,225.73,225.38,225.59,6612.0,225.38,225.73,225.38,225.59,6612.0
2024-11-26 13:55:00,225.7,226.0,225.58,225.58,2683.0,225.7,226.0,225.58,225.58,2683.0
2024-11-26 14:00:00,225.5,225.91,225.49,225.76,8086.0,225.5,225.91,225.49,225.76,8086.0
2024-11-26 14:05:00,225.76,226.12,225.73,225.89,2779.0,225.76,226.12,225.73,225.89,2779.0
2024-11-26 14:10:00,225.73,225.83,225.6,225.71,1038.0,225.73,225.83,225.6,225.71,1038.0
2024-11-26 14:15:00,225.71,225.81,225.48,225.73,2897.0,225.71,225.81,225.48,225.73,2897.0
2024-11-26 14:20:00,225.73,225.81,225.65,225.69,2800.0,225.73,225.81,225.65,225.69,2800.0
2024-11-26 14:25:00,225.7,225.82,225.65,225.81,4600.0,225.7,225.82,225.65,225.81,4600.0
2024-11-26 14:30:00,225.77,225.98,225.74,225.86,1801.0,225.77,225.98,225.74,225.86,1801.0
2024-11-26 14:35:00,225.84,226.29,225.84,226.18,3076.0,225.84,226.29,225.84,226.18,3076.0
2024-11-26 14:40:00,226.13,226.17,226.05,226.1,5716.0,226.13,226.17,226.05,226.1,5716.0
2024-11-26 14:45:00,226.11,226.19,226.01,226.19,12223.0,226.11,226.19,226.01,226.19,12223.0
2024-11-26 14:50:00,226.11,226.29,226.08,226.21,9274.0,226.11,226.29,226.08,226.21,9274.0
2024-11-26 14:55:00,226.21,226.28,226.05,226.08,13196.0,226.21,226.28,226.05,226.08,13196.0
2024-11-26 15:00:00,226.09,226.18,226.05,226.16,3348.0,226.09,226.18,226.05,226.16,3348.0
2024-11-26 15:05:00,226.16,226.31,226.08,226.28,9008.0,226.16,226.31,226.08,226.28,9008.0
2024-11-26 15:10:00,226.27,226.32,226.2,226.2,14217.0,226.27,226.32,226.2,226.2,14217.0
2024-11-26 15:15:00,226.25,226.4,226.21,226.37,10979.0,226.25,226.4,226.21,226.37,10979.0
2024-11-26 15:20:00,226.31,226.42,226.28,226.35,5582.0,226.31,226.42,226.28,226.35,5582.0
2024-11-26 15:25:00,226.34,226.47,226.15,226.47,19634.0,226.34,226.47,226.15,226.47,19634.0
2024-11-26 15:30:00,226.5,226.6,226.44,226.57,7288.0,226.5,226.6,226.44,226.57,7288.0
2024-11-26 15:35:00,226.46,226.72,226.02,226.1,9584.0,226.46,226.72,226.02,226.1,9584.0
2024-11-26 15:40:00,226.11,226.75,226.07,226.75,6626.0,226.11,226.75,226.07,226.75,6626.0
2024-11-26 15:45:00,226.79,227.15,226.67,227.14,10545.0,226.79,227.15,226.67,227.14,10545.0
2024-11-26 15:50:00,227.01,227.14,226.61,226.79,18480.0,227.01,227.14,226.61,226.79,18480.0
2024-11-26 15:55:00,226.82,227.54,226.77,226.82,84624.0,226.82,227.54,226.77,226.82,84624.0
2024-11-27 09:30:00,228.75,228.77,227.77,228.62,15455.0,228.75,228.77,227.77,228.62,15455.0
2024-11-27 09:35:00,228.17,228.41,227.7,228.03,7424.0,228.17,228.41,227.7,228.03,7424.0
2024-11-27 09:40:00,228.03,228.43,227.53,228.17,6320.0,228.03,228.43,227.53,228.17,6320.0
2024-11-27 09:45:00,228.27,228.78,228.11,228.76,5005.0,228.27,228.78,228.11,228.76,5005.0
2024-11-27 09:50:00,228.49,228.49,228.04,228.28,5077.0,228.49,228.49,228.04,228.28,5077.0
2024-11-27 09:55:00,228.07,228.34,227.67,228.11,10702.0,228.07,228.34,227.67,228.11,10702.0
2024-11-27 10:00:00,228.31,228.77,227.95,228.21,8857.0,228.31,228.77,227.95,228.21,8857.0
2024-11-27 10:05:00,228.23,228.32,228.12,228.31,733.0,228.23,228.32,228.12,228.31,733.0
2024-11-27 10:10:00,228.11,228.11,227.82,227.98,1400.0,228.11,228.11,227.82,227.98,1400.0
2024-11-27 10:15:00,227.84,227.84,227.63,227.8,500.0,227.84,227.84,227.63,227.8,500.0
2024-11-27 10:20:00,227.68,228.6,227.68,228.6,2227.0,227.68,228.6,227.68,228.6,2227.0
2024-11-27 10:25:00,228.5,228.66,228.48,228.5,1176.0,228.5,228.66,228.48,228.5,1176.0
2024-11-27 10:30:00,228.41,228.7,228.4,228.63,1217.0,228.41,228.7,228.4,228.63,1217.0
2024-11-27 10:35:00,228.57,228.57,228.01,228.04,5005.0,228.57,228.57,228.01,228.04,5005.0
2024-11-27 10:40:00,227.99,228.22,227.94,227.96,6038.0,227.99,228.22,227.94,227.96,6038.0
2024-11-27 10:45:00,228.07,228.09,227.87,228.05,1930.0,228.07,228.09,227.87,228.05,1930.0
2024-11-27 10:50:00,228.17,228.42,228.13,228.35,2900.0,228.17,228.42,228.13,228.35,2900.0
2024-11-27 10:55:00,228.28,228.32,228.04,228.23,2500.0,228.28,228.32,228.04,228.23,2500.0
2024-11-27 11:00:00,228.23,228.26,227.95,227.96,7201.0,228.23,228.26,227.95,227.96,7201.0
2024-11-27 11:05:00,227.93,228.12,227.93,228.12,1753.0,227.93,228.12,227.93,228.12,1753.0
2024-11-27 11:10:00,228.05,228.3,227.6,227.65,6071.0,228.05,228.3,227.6,227.65,6071.0
2024-11-27 11:15:00,227.63,227.7,227.41,227.53,3838.0,227.63,227.7,227.41,227.53,3838.0
2024-11-27 11:20:00,227.4,227.4,227.07,227.09,1701.0,227.4,227.4,227.07,227.09,1701.0
2024-11-27 11:25:00,227.12,227.12,226.39,226.48,6835.0,227.12,227.12,226.39,226.48,6835.0
2024-11-27 11:30:00,226.54,227.32,226.28,227.32,4115.0,226.54,227.32,226.28,227.32,4115.0
2024-11-27 11:35:00,227.29,227.81,227.27,227.8,3801.0,227.29,227.81,227.27,227.8,3801.0
2024-11-27 11:40:00,227.78,228.14,227.78,227.83,2450.0,227.78,228.14,227.78,227.83,2450.0
2024-11-27 11:45:00,227.87,227.95,227.76,227.86,4883.0,227.87,227.95,227.76,227.86,4883.0
2024-11-27 11:50:00,228.02,228.02,227.38,227.38,1201.0,228.02,228.02,227.38,227.38,1201.0
2024-11-27 11:55:00,227.43,227.64,227.42,227.51,1627.0,227.43,227.64,227.42,227.51,1627.0
2024-11-27 12:00:00,227.51,227.93,227.51,227.93,1874.0,227.51,227.93,227.51,227.93,1874.0
2024-11-27 12:05:00,227.91,228.07,227.87,227.96,5557.0,227.91,228.07,227.87,227.96,5557.0
2024-11-27 12:10:00,228.17,228.43,228.17,228.32,1652.0,228.17,228.43,228.17,228.32,1652.0
2024-11-27 12:15:00,228.5,228.59,228.26,228.58,2779.0,228.5,228.59,228.26,228.58,2779.0
2024-11-27 12:20:00,228.61,228.63,228.31,228.42,4923.0,228.61,228.63,228.31,228.42,4923.0
2024-11-27 12:25:00,228.56,228.64,228.39,228.53,6956.0,228.56,228.64,228.39,228.53,6956.0
2024-11-27 12:30:00,228.45,228.68,228.34,228.65,3297.0,228.45,228.68,228.34,228.65,3297.0
2024-11-27 12:35:00,228.72,228.77,228.53,228.59,3496.0,228.72,228.77,228.53,228.59,3496.0
2024-11-27 12:40:00,228.61,228.75,228.6,228.66,2200.0,228.61,228.75,228.6,228.66,2200.0
2024-11-27 12:45:00,228.64,228.64,228.36,228.36,3089.0,228.64,228.64,228.36,228.36,3089.0
2024-11-27 12:50:00,228.43,228.59,228.4,228.59,1242.0,228.43,228.59,228.4,228.59,1242.0
2024-11-27 12:55:00,228.63,228.65,228.53,228.63,1582.0,228.63,228.65,228.53,228.63,1582.0
2024-11-27 13:00:00,228.52,228.64,228.52,228.53,2120.0,228.52,228.64,228.52,228.53,2120.0
2024-11-27 13:05:00,228.42,228.54,228.42,228.53,757.0,228.42,228.54,228.42,228.53,757.0
2024-11-27 13:10:00,228.59,228.59,228.59,228.59,100.0,228.59,228.59,228.59,228.59,100.0
2024-11-27 13:15:00,228.59,228.63,228.5,228.61,1774.0,228.59,228.63,228.5,228.61,1774.0
2024-11-27 13:20:00,228.67,228.81,228.63,228.65,4597.0,228.67,228.81,228.63,228.65,4597.0
2024-11-27 13:25:00,228.7,228.96,228.64,228.68,5807.0,228.7,228.96,228.64,228.68,5807.0
2024-11-27 13:30:00,228.75,229.03,228.72,228.95,1787.0,228.75,229.03,228.72,228.95,1787.0
2024-11-27 13:35:00,229.01,229.17,229.0,229.14,2777.0,229.01,229.17,229.0,229.14,2777.0
2024-11-27 13:40:00,229.11,229.15,229.01,229.01,3129.0,229.11,229.15,229.01,229.01,3129.0
2024-11-27 13:45:00,228.95,229.17,228.89,229.08,4726.0,228.95,229.17,228.89,229.08,4726.0
2024-11-27 13:50:00,229.09,229.17,229.09,229.17,600.0,229.09,229.17,229.09,229.17,600.0
2024-11-27 13:55:00,229.14,229.17,229.14,229.16,800.0,229.14,229.17,229.14,229.16,800.0
2024-11-27 14:00:00,229.18,229.47,229.15,229.47,4115.0,229.18,229.47,229.15,229.47,4115.0
2024-11-27 14:05:00,229.47,229.47,229.34,229.4,610.0,229.47,229.47,229.34,229.4,610.0
2024-11-27 14:10:00,229.39,229.39,229.23,229.23,3400.0,229.39,229.39,229.23,229.23,3400.0
2024-11-27 14:15:00,229.27,229.27,229.1,229.15,2700.0,229.27,229.27,229.1,229.15,2700.0
2024-11-27 14:20:00,229.18,229.26,229.15,229.2,2326.0,229.18,229.26,229.15,229.2,2326.0
2024-11-27 14:25:00,229.18,229.22,229.16,229.17,1009.0,229.18,229.22,229.16,229.17,1009.0
2024-11-27 14:30:00,229.17,229.21,228.72,228.79,6074.0,229.17,229.21,228.72,228.79,6074.0
2024-11-27 14:35:00,228.69,228.94,228.68,228.94,3941.0,228.69,228.94,228.68,228.94,3941.0
2024-11-27 14:40:00,228.91,229.1,228.89,229.1,1320.0,228.91,229.1,228.89,229.1,1320.0
2024-11-27 14:45:00,229.09,229.17,229.06,229.17,1385.0,229.09,229.17,229.06,229.17,1385.0
2024-11-27 14:50:00,229.12,229.12,228.97,229.1,2758.0,229.12,229.12,228.97,229.1,2758.0
2024-11-27 14:55:00,229.09,229.09,228.87,228.87,1711.0,229.09,229.09,228.87,228.87,1711.0
2024-11-27 15:00:00,228.84,228.84,228.51,228.64,3631.0,228.84,228.84,228.51,228.64,3631.0
2024-11-27 15:05:00,228.64,228.66,228.61,228.62,1300.0,228.64,228.66,228.61,228.62,1300.0
2024-11-27 15:10:00,228.63,228.63,228.03,228.12,3737.0,228.63,228.63,228.03,228.12,3737.0
2024-11-27 15:15:00,228.12,228.14,228.03,228.14,1555.0,228.12,228.14,228.03,228.14,1555.0
2024-11-27 15:20:00,228.14,228.2,228.12,228.2,1000.0,228.14,228.2,228.12,228.2,1000.0
2024-11-27 15:25:00,228.14,228.22,228.05,228.15,4563.0,228.14,228.22,228.05,228.15,4563.0
2024-11-27 15:30:00,228.08,228.65,228.08,228.52,7027.0,228.08,228.65,228.08,228.52,7027.0
2024-11-27 15:35:00,228.47,228.5,228.36,228.48,3949.0,228.47,228.5,228.36,228.48,3949.0
2024-11-27 15:40:00,228.47,228.47,228.17,228.33,14346.0,228.47,228.47,228.17,228.33,14346.0
2024-11-27 15:45:00,228.32,228.37,227.78,227.83,24159.0,228.32,228.37,227.78,227.83,24159.0
2024-11-27 15:50:00,227.81,227.97,227.3,227.4,20254.0,227.81,227.97,227.3,227.4,20254.0
2024-11-27 15:55:00,227.39,227.39,226.63,226.8,79033.0,227.39,227.39,226.63,226.8,79033.0
2024-11-29 09:30:00,226.1,228.14,226.1,228.14,16089.0,226.1,228.14,226.1,228.14,16089.0
2024-11-29 09:35:00,228.14,229.01,228.11,228.63,8326.0,228.14,229.01,228.11,228.63,8326.0
2024-11-29 09:40:00,228.97,230.54,228.6,229.82,23594.0,228.97,230.54,228.6,229.82,23594.0
2024-11-29 09:45:00,229.81,230.18,228.57,228.57,4911.0,229.81,230.18,228.57,228.57,4911.0
2024-11-29 09:50:00,228.96,229.4,228.54,229.05,6296.0,228.96,229.4,228.54,229.05,6296.0
2024-11-29 09:55:00,229.06,229.2,228.66,228.71,3263.0,229.06,229.2,228.66,228.71,3263.0
2024-11-29 10:00:00,228.68,229.16,228.66,229.15,9692.0,228.68,229.16,228.66,229.15,9692.0
2024-11-29 10:05:00,229.01,229.19,228.96,228.97,1400.0,229.01,229.19,228.96,228.97,1400.0
2024-11-29 10:10:00,228.98,229.54,228.79,229.34,5603.0,228.98,229.54,228.79,229.34,5603.0
2024-11-29 10:15:00,229.43,229.51,228.89,229.1,5594.0,229.43,229.51,228.89,229.1,5594.0
2024-11-29 10:20:00,229.03,229.44,228.93,229.1,6400.0,229.03,229.44,228.93,229.1,6400.0
2024-11-29 10:25:00,229.12,229.25,228.7,228.95,6134.0,229.12,229.25,228.7,228.95,6134.0
2024-11-29 10:30:00,228.84,229.3,228.84,229.17,1887.0,228.84,229.3,228.84,229.17,1887.0
2024-11-29 10:35:00,229.16,229.59,229.11,229.5,4125.0,229.16,229.59,229.11,229.5,4125.0
2024-11-29 10:40:00,229.49,229.72,229.36,229.52,7143.0,229.49,229.72,229.36,229.52,7143.0
2024-11-29 10:45:00,229.69,229.78,228.86,228.87,4013.0,229.69,229.78,228.86,228.87,4013.0
2024-11-29 10:50:00,228.89,229.06,228.72,228.8,4005.0,228.89,229.06,228.72,228.8,4005.0
2024-11-29 10:55:00,228.79,229.17,228.79,229.17,4850.0,228.79,229.17,228.79,229.17,4850.0
2024-11-29 11:00:00,229.15,229.32,228.98,229.32,4120.0,229.15,229.32,228.98,229.32,4120.0
2024-11-29 11:05:00,229.38,229.41,229.27,229.4,1778.0,229.38,229.41,229.27,229.4,1778.0
2024-11-29 11:10:00,229.39,229.4,228.74,228.92,6171.0,229.39,229.4,228.74,228.92,6171.0
2024-11-29 11:15:00,228.91,229.09,228.86,229.09,3499.0,228.91,229.09,228.86,229.09,3499.0
2024-11-29 11:20:00,229.09,229.43,229.02,229.43,3587.0,229.09,229.43,229.02,229.43,3587.0
2024-11-29 11:25:00,229.46,229.65,229.1,229.1,8789.0,229.46,229.65,229.1,229.1,8789.0
2024-11-29 11:30:00,229.33,229.33,228.87,228.89,3000.0,229.33,229.33,228.87,228.89,3000.0
2024-11-29 11:35:00,229.01,229.04,228.58,228.71,3176.0,229.01,229.04,228.58,228.71,3176.0
2024-11-29 11:40:00,228.76,228.93,228.63,228.93,4817.0,228.76,228.93,228.63,228.93,4817.0
2024-11-29 11:45:00,228.81,228.91,228.49,228.5,3075.0,228.81,228.91,228.49,228.5,3075.0
2024-11-29 11:50:00,228.64,228.77,228.64,228.67,3035.0,228.64,228.77,228.64,228.67,3035.0
2024-11-29 11:55:00,228.57,228.59,228.32,228.55,2905.0,228.57,228.59,228.32,228.55,2905.0
2024-11-29 12:00:00,228.35,228.56,228.35,228.45,5644.0,228.35,228.56,228.35,228.45,5644.0
2024-11-29 12:05:00,228.51,228.78,228.51,228.71,7927.0,228.51,228.78,228.51,228.71,7927.0
2024-11-29 12:10:00,228.72,228.97,228.65,228.65,6343.0,228.72,228.97,228.65,228.65,6343.0
2024-11-29 12:15:00,228.72,228.82,228.25,228.36,4770.0,228.72,228.82,228.25,228.36,4770.0
2024-11-29 12:20:00,228.25,228.68,228.17,228.59,7069.0,228.25,228.68,228.17,228.59,7069.0
2024-11-29 12:25:00,228.59,228.78,228.59,228.78,2720.0,228.59,228.78,228.59,228.78,2720.0
2024-11-29 12:30:00,228.68,228.94,228.66,228.7,3600.0,228.68,228.94,228.66,228.7,3600.0
2024-11-29 12:35:00,228.7,228.7,228.4,228.44,6601.0,228.7,228.7,228.4,228.44,6601.0
2024-11-29 12:40:00,228.44,228.66,228.44,228.56,4707.0,228.44,228.66,228.44,228.56,4707.0
2024-11-29 12:45:00,228.66,228.66,228.48,228.65,5164.0,228.66,228.66,228.48,228.65,5164.0
2024-11-29 12:50:00,228.49,228.56,228.16,228.18,15719.0,228.49,228.56,228.16,228.18,15719.0
2024-11-29 12:55:00,228.17,228.2,227.64,228.13,20359.0,228.17,228.2,227.64,228.13,20359.0
2024-12-02 09:30:00,227.62,228.25,226.05,226.12,24868.0,227.62,228.25,226.05,226.12,24868.0
2024-12-02 09:35:00,226.75,226.75,225.6,226.51,2306.0,226.75,226.75,225.6,226.51,2306.0
2024-12-02 09:40:00,226.29,226.59,224.69,224.71,4211.0,226.29,226.59,224.69,224.71,4211.0
2024-12-02 09:45:00,224.56,226.04,224.16,225.95,12386.0,224.56,226.04,224.16,225.95,12386.0
2024-12-02 09:50:00,225.96,226.35,225.17,225.77,6134.0,225.96,226.35,225.17,225.77,6134.0
2024-12-02 09:55:00,225.65,225.66,225.34,225.38,1475.0,225.65,225.66,225.34,225.38,1475.0
2024-12-02 10:00:00,225.77,226.2,225.4,226.08,12168.0,225.77,226.2,225.4,226.08,12168.0
2024-12-02 10:05:00,226.2,226.56,225.85,226.05,16360.0,226.2,226.56,225.85,226.05,16360.0
2024-12-02 10:10:00,226.09,226.85,226.09,226.85,7436.0,226.09,226.85,226.09,226.85,7436.0
2024-12-02 10:15:00,226.86,226.95,226.49,226.52,4530.0,226.86,226.95,226.49,226.52,4530.0
2024-12-02 10:20:00,226.73,227.18,226.72,227.05,4105.0,226.73,227.18,226.72,227.05,4105.0
2024-12-02 10:25:00,227.02,228.3,227.02,227.68,32415.0,227.02,228.3,227.02,227.68,32415.0
2024-12-02 10:30:00,227.71,228.0,227.65,228.0,1345.0,227.71,228.0,227.65,228.0,1345.0
2024-12-02 10:35:00,227.92,228.43,227.9,228.32,6377.0,227.92,228.43,227.9,228.32,6377.0
2024-12-02 10:40:00,228.33,228.63,228.32,228.41,4580.0,228.33,228.63,228.32,228.41,4580.0
2024-12-02 10:45:00,228.4,228.86,228.4,228.85,3443.0,228.4,228.86,228.4,228.85,3443.0
2024-12-02 10:50:00,228.98,229.18,228.69,229.14,6851.0,228.98,229.18,228.69,229.14,6851.0
2024-12-02 10:55:00,229.24,229.34,228.85,229.03,5112.0,229.24,229.34,228.85,229.03,5112.0
2024-12-02 11:00:00,229.03,229.03,228.0,228.3,27693.0,229.03,229.03,228.0,228.3,27693.0
2024-12-02 11:05:00,228.27,228.94,228.16,228.86,6187.0,228.27,228.94,228.16,228.86,6187.0
2024-12-02 11:10:00,228.98,229.01,228.17,228.19,23573.0,228.98,229.01,228.17,228.19,23573.0
2024-12-02 11:15:00,228.23,228.33,228.13,228.29,3900.0,228.23,228.33,228.13,228.29,3900.0
2024-12-02 11:20:00,228.31,228.83,228.23,228.61,4445.0,228.31,228.83,228.23,228.61,4445.0
2024-12-02 11:25:00,228.58,228.92,228.46,228.62,17881.0,228.58,228.92,228.46,228.62,17881.0
2024-12-02 11:30:00,228.62,228.63,228.4,228.51,12288.0,228.62,228.63,228.4,228.51,12288.0
2024-12-02 11:35:00,228.42,228.67,228.24,228.24,21072.0,228.42,228.67,228.24,228.24,21072.0
2024-12-02 11:40:00,228.15,228.88,228.14,228.87,11467.0,228.15,228.88,228.14,228.87,11467.0
2024-12-02 11:45:00,228.75,229.07,228.74,229.0,11059.0,228.75,229.07,228.74,229.0,11059.0
2024-12-02 11:50:00,229.03,229.24,229.0,229.11,6540.0,229.03,229.24,229.0,229.11,6540.0
2024-12-02 11:55:00,229.01,229.09,228.77,228.9,5728.0,229.01,229.09,228.77,228.9,5728.0
2024-12-02 12:00:00,228.88,228.91,228.6,228.83,4124.0,228.88,228.91,228.6,228.83,4124.0
2024-12-02 12:05:00,229.05,229.11,228.91,229.09,3290.0,229.05,229.11,228.91,229.09,3290.0
2024-12-02 12:10:00,229.09,229.12,228.94,229.08,2915.0,229.09,229.12,228.94,229.08,2915.0
2024-12-02 12:15:00,229.02,229.08,228.89,229.05,7765.0,229.02,229.08,228.89,229.05,7765.0
2024-12-02 12:20:00,228.97,228.97,228.62,228.7,8459.0,228.97,228.97,228.62,228.7,8459.0
2024-12-02 12:25:00,228.7,228.92,228.68,228.92,2830.0,228.7,228.92,228.68,228.92,2830.0
2024-12-02 12:30:00,228.82,228.92,228.68,228.7,6510.0,228.82,228.92,228.68,228.7,6510.0
2024-12-02 12:35:00,228.71,228.83,228.6,228.63,10468.0,228.71,228.83,228.6,228.63,10468.0
2024-12-02 12:40:00,228.63,228.7,228.23,228.29,2160.0,228.63,228.7,228.23,228.29,2160.0
2024-12-02 12:45:00,228.29,228.42,228.28,228.39,1400.0,228.29,228.42,228.28,228.39,1400.0
2024-12-02 12:50:00,228.44,228.48,228.34,228.4,1344.0,228.44,228.48,228.34,228.4,1344.0
2024-12-02 12:55:00,228.45,228.68,228.44,228.68,2558.0,228.45,228.68,228.44,228.68,2558.0
2024-12-02 13:00:00,228.61,228.61,228.41,228.46,2617.0,228.61,228.61,228.41,228.46,2617.0
2024-12-02 13:05:00,228.39,228.39,227.86,228.03,5016.0,228.39,228.39,227.86,228.03,5016.0
2024-12-02 13:10:00,227.94,228.04,227.84,227.99,1493.0,227.94,228.04,227.84,227.99,1493.0
2024-12-02 13:15:00,228.12,228.2,227.74,228.11,3368.0,228.12,228.2,227.74,228.11,3368.0
2024-12-02 13:20:00,228.14,228.26,228.09,228.12,3395.0,228.14,228.26,228.09,228.12,3395.0
2024-12-02 13:25:00,228.05,228.24,227.71,227.77,9577.0,228.05,228.24,227.71,227.77,9577.0
2024-12-02 13:30:00,227.81,227.81,227.12,227.37,4805.0,227.81,227.81,227.12,227.37,4805.0
2024-12-02 13:35:00,227.23,227.25,227.16,227.2,1110.0,227.23,227.25,227.16,227.2,1110.0
2024-12-02 13:40:00,227.2,227.56,227.1,227.5,5428.0,227.2,227.56,227.1,227.5,5428.0
2024-12-02 13:45:00,227.5,227.52,227.09,227.13,6516.0,227.5,227.52,227.09,227.13,6516.0
2024-12-02 13:50:00,227.0,227.21,226.9,227.08,16604.0,227.0,227.21,226.9,227.08,16604.0
2024-12-02 13:55:00,227.12,227.17,226.66,226.67,3609.0,227.12,227.17,226.66,226.67,3609.0
2024-12-02 14:00:00,226.62,227.12,226.52,227.1,7882.0,226.62,227.12,226.52,227.1,7882.0
2024-12-02 14:05:00,227.0,227.12,226.94,227.08,2437.0,227.0,227.12,226.94,227.08,2437.0
2024-12-02 14:10:00,226.91,227.15,226.86,226.86,6773.0,226.91,227.15,226.86,226.86,6773.0
2024-12-02 14:15:00,226.89,227.16,226.83,227.04,5968.0,226.89,227.16,226.83,227.04,5968.0
2024-12-02 14:20:00,226.97,227.03,226.86,226.95,4907.0,226.97,227.03,226.86,226.95,4907.0
2024-12-02 14:25:00,227.03,227.03,226.74,226.9,3167.0,227.03,227.03,226.74,226.9,3167.0
2024-12-02 14:30:00,226.9,227.08,226.89,226.97,7228.0,226.9,227.08,226.89,226.97,7228.0
2024-12-02 14:35:00,227.0,227.11,226.75,226.97,7248.0,227.0,227.11,226.75,226.97,7248.0
2024-12-02 14:40:00,226.97,227.35,226.96,227.07,6926.0,226.97,227.35,226.96,227.07,6926.0
2024-12-02 14:45:00,227.22,227.25,226.82,226.87,5831.0,227.22,227.25,226.82,226.87,5831.0
2024-12-02 14:50:00,226.89,227.0,226.77,226.93,4057.0,226.89,227.0,226.77,226.93,4057.0
2024-12-02 14:55:00,226.97,226.99,226.73,226.73,8080.0,226.97,226.99,226.73,226.73,8080.0
2024-12-02 15:00:00,226.64,226.71,226.34,226.36,4578.0,226.64,226.71,226.34,226.36,4578.0
2024-12-02 15:05:00,226.37,226.64,226.37,226.51,4391.0,226.37,226.64,226.37,226.51,4391.0
2024-12-02 15:10:00,226.44,226.98,226.44,226.89,4009.0,226.44,226.98,226.44,226.89,4009.0
2024-12-02 15:15:00,226.98,227.04,226.66,226.94,13655.0,226.98,227.04,226.66,226.94,13655.0
2024-12-02 15:20:00,226.94,227.01,226.64,226.64,6709.0,226.94,227.01,226.64,226.64,6709.0
2024-12-02 15:25:00,226.77,226.77,226.24,226.29,15377.0,226.77,226.77,226.24,226.29,15377.0
2024-12-02 15:30:00,226.22,226.7,226.15,226.49,27819.0,226.22,226.7,226.15,226.49,27819.0
2024-12-02 15:35:00,226.49,226.5,226.17,226.25,20455.0,226.49,226.5,226.17,226.25,20455.0
2024-12-02 15:40:00,226.24,226.39,226.04,226.16,22944.0,226.24,226.39,226.04,226.16,22944.0
2024-12-02 15:45:00,226.16,226.3,225.83,226.01,26158.0,226.16,226.3,225.83,226.01,26158.0
2024-12-02 15:50:00,225.99,227.24,225.92,226.79,33335.0,225.99,227.24,225.92,226.79,33335.0
2024-12-02 15:55:00,226.75,227.48,226.32,227.4,108982.0,226.75,227.48,226.32,227.4,108982.0
2024-12-03 09:30:00,225.53,226.85,225.53,226.3,17561.0,225.53,226.85,225.53,226.3,17561.0
2024-12-03 09:35:00,227.17,227.17,225.39,225.79,9949.0,227.17,227.17,225.39,225.79,9949.0
2024-12-03 09:40:00,225.64,226.72,225.64,225.92,5561.0,225.64,226.72,225.64,225.92,5561.0
2024-12-03 09:45:00,225.83,226.55,225.57,226.55,5799.0,225.83,226.55,225.57,226.55,5799.0
2024-12-03 09:50:00,226.32,227.26,226.32,227.26,6439.0,226.32,227.26,226.32,227.26,6439.0
2024-12-03 09:55:00,227.22,227.44,227.05,227.44,1707.0,227.22,227.44,227.05,227.44,1707.0
2024-12-03 10:00:00,227.47,227.86,227.11,227.84,2969.0,227.47,227.86,227.11,227.84,2969.0
2024-12-03 10:05:00,227.88,228.22,227.26,228.17,12489.0,227.88,228.22,227.26,228.17,12489.0
2024-12-03 10:10:00,227.94,228.69,227.93,228.65,4256.0,227.94,228.69,227.93,228.65,4256.0
2024-12-03 10:15:00,228.43,228.63,228.31,228.61,6197.0,228.43,228.63,228.31,228.61,6197.0
2024-12-03 10:20:00,228.49,228.84,228.38,228.58,6186.0,228.49,228.84,228.38,228.58,6186.0
2024-12-03 10:25:00,228.59,228.61,227.7,227.83,9826.0,228.59,228.61,227.7,227.83,9826.0
2024-12-03 10:30:00,227.83,228.09,227.67,227.83,4985.0,227.83,228.09,227.67,227.83,4985.0
2024-12-03 10:35:00,227.92,228.43,227.92,228.43,2263.0,227.92,228.43,227.92,228.43,2263.0
2024-12-03 10:40:00,228.28,228.36,227.81,227.91,2403.0,228.28,228.36,227.81,227.91,2403.0
2024-12-03 10:45:00,228.01,228.16,227.59,227.68,2038.0,228.01,228.16,227.59,227.68,2038.0
2024-12-03 10:50:00,227.76,228.19,227.35,227.38,4210.0,227.76,228.19,227.35,227.38,4210.0
2024-12-03 10:55:00,227.35,227.87,227.35,227.85,2546.0,227.35,227.87,227.35,227.85,2546.0
2024-12-03 11:00:00,227.97,228.05,227.97,228.05,400.0,227.97,228.05,227.97,228.05,400.0
2024-12-03 11:05:00,228.11,228.39,227.63,227.64,4316.0,228.11,228.39,227.63,227.64,4316.0
2024-12-03 11:10:00,227.75,228.07,227.68,228.06,8257.0,227.75,228.07,227.68,228.06,8257.0
2024-12-03 11:15:00,228.0,228.0,227.77,227.77,5067.0,228.0,228.0,227.77,227.77,5067.0
2024-12-03 11:20:00,227.75,227.86,227.74,227.84,2212.0,227.75,227.86,227.74,227.84,2212.0
2024-12-03 11:25:00,227.82,227.85,227.82,227.83,2216.0,227.82,227.85,227.82,227.83,2216.0
2024-12-03 11:30:00,227.91,228.18,227.55,227.78,7005.0,227.91,228.18,227.55,227.78,7005.0
2024-12-03 11:35:00,227.67,227.67,227.18,227.37,5167.0,227.67,227.67,227.18,227.37,5167.0
2024-12-03 11:40:00,227.28,227.82,227.27,227.69,3123.0,227.28,227.82,227.27,227.69,3123.0
2024-12-03 11:45:00,227.85,227.85,227.66,227.71,1848.0,227.85,227.85,227.66,227.71,1848.0
2024-12-03 11:50:00,227.65,227.84,227.64,227.81,1841.0,227.65,227.84,227.64,227.81,1841.0
2024-12-03 11:55:00,227.81,227.82,227.42,227.42,1902.0,227.81,227.82,227.42,227.42,1902.0
2024-12-03 12:00:00,227.6,227.77,227.58,227.68,1300.0,227.6,227.77,227.58,227.68,1300.0
2024-12-03 12:05:00,227.56,227.67,227.48,227.53,2399.0,227.56,227.67,227.48,227.53,2399.0
2024-12-03 12:10:00,227.66,227.66,227.49,227.5,1879.0,227.66,227.66,227.49,227.5,1879.0
2024-12-03 12:15:00,227.48,227.53,227.2,227.41,5046.0,227.48,227.53,227.2,227.41,5046.0
2024-12-03 12:20:00,227.36,227.55,227.35,227.42,6480.0,227.36,227.55,227.35,227.42,6480.0
2024-12-03 12:25:00,227.42,227.53,227.42,227.47,410.0,227.42,227.53,227.42,227.47,410.0
2024-12-03 12:30:00,227.38,227.51,227.38,227.44,5434.0,227.38,227.51,227.38,227.44,5434.0
2024-12-03 12:35:00,227.3,227.42,227.15,227.15,3555.0,227.3,227.42,227.15,227.15,3555.0
2024-12-03 12:40:00,227.05,227.07,226.97,226.97,1416.0,227.05,227.07,226.97,226.97,1416.0
2024-12-03 12:45:00,227.02,227.09,226.97,227.04,3588.0,227.02,227.09,226.97,227.04,3588.0
2024-12-03 12:50:00,227.04,227.13,226.95,227.13,618.0,227.04,227.13,226.95,227.13,618.0
2024-12-03 12:55:00,226.95,227.41,226.95,227.41,2091.0,226.95,227.41,226.95,227.41,2091.0
2024-12-03 13:00:00,227.38,227.56,227.32,227.54,4488.0,227.38,227.56,227.32,227.54,4488.0
2024-12-03 13:05:00,227.54,227.54,227.4,227.53,900.0,227.54,227.54,227.4,227.53,900.0
2024-12-03 13:10:00,227.62,227.62,227.38,227.49,2374.0,227.62,227.62,227.38,227.49,2374.0
2024-12-03 13:15:00,227.45,227.5,227.36,227.45,2188.0,227.45,227.5,227.36,227.45,2188.0
2024-12-03 13:20:00,227.46,227.46,227.14,227.18,1636.0,227.46,227.46,227.14,227.18,1636.0
2024-12-03 13:25:00,227.24,227.25,227.2,227.2,823.0,227.24,227.25,227.2,227.2,823.0
2024-12-03 13:30:00,227.17,227.29,226.95,226.95,4582.0,227.17,227.29,226.95,226.95,4582.0
2024-12-03 13:35:00,227.01,227.07,226.87,227.05,581.0,227.01,227.07,226.87,227.05,581.0
2024-12-03 13:40:00,226.94,226.94,226.63,226.63,945.0,226.94,226.94,226.63,226.63,945.0
2024-12-03 13:45:00,226.65,226.75,226.31,226.43,10683.0,226.65,226.75,226.31,226.43,10683.0
2024-12-03 13:50:00,226.45,226.46,226.42,226.43,300.0,226.45,226.46,226.42,226.43,300.0
2024-12-03 13:55:00,226.43,226.72,226.34,226.6,4435.0,226.43,226.72,226.34,226.6,4435.0
2024-12-03 14:00:00,226.58,226.58,226.4,226.53,1700.0,226.58,226.58,226.4,226.53,1700.0
2024-12-03 14:05:00,226.5,226.56,226.13,226.27,8802.0,226.5,226.56,226.13,226.27,8802.0
2024-12-03 14:10:00,226.3,226.45,226.3,226.45,1253.0,226.3,226.45,226.3,226.45,1253.0
2024-12-03 14:15:00,226.4,226.51,226.19,226.43,4974.0,226.4,226.51,226.19,226.43,4974.0
2024-12-03 14:20:00,226.58,226.67,226.5,226.67,2310.0,226.58,226.67,226.5,226.67,2310.0
2024-12-03 14:25:00,226.69,226.75,226.51,226.51,1547.0,226.69,226.75,226.51,226.51,1547.0
2024-12-03 14:30:00,226.62,226.83,226.6,226.79,2882.0,226.62,226.83,226.6,226.79,2882.0
2024-12-03 14:35:00,226.81,226.83,226.58,226.71,2845.0,226.81,226.83,226.58,226.71,2845.0
2024-12-03 14:40:00,226.74,226.89,226.7,226.89,3000.0,226.74,226.89,226.7,226.89,3000.0
2024-12-03 14:45:00,226.92,227.08,226.92,227.01,4787.0,226.92,227.08,226.92,227.01,4787.0
2024-12-03 14:50:00,227.01,227.16,227.0,227.15,1926.0,227.01,227.16,227.0,227.15,1926.0
2024-12-03 14:55:00,227.14,227.17,227.08,227.13,3455.0,227.14,227.17,227.08,227.13,3455.0
2024-12-03 15:00:00,227.05,227.2,227.03,227.19,5404.0,227.05,227.2,227.03,227.19,5404.0
2024-12-03 15:05:00,227.16,227.16,226.98,227.04,3049.0,227.16,227.16,226.98,227.04,3049.0
2024-12-03 15:10:00,227.11,227.11,226.94,227.0,2453.0,227.11,227.11,226.94,227.0,2453.0
2024-12-03 15:15:00,226.99,227.01,226.74,226.83,10318.0,226.99,227.01,226.74,226.83,10318.0
2024-12-03 15:20:00,226.89,227.01,226.84,226.84,5949.0,226.89,227.01,226.84,226.84,5949.0
2024-12-03 15:25:00,226.91,227.07,226.89,226.99,4223.0,226.91,227.07,226.89,226.99,4223.0
2024-12-03 15:30:00,227.06,227.06,226.54,226.55,6935.0,227.06,227.06,226.54,226.55,6935.0
2024-12-03 15:35:00,226.58,226.67,226.37,226.37,7724.0,226.58,226.67,226.37,226.37,7724.0
2024-12-03 15:40:00,226.45,226.59,226.42,226.56,4017.0,226.45,226.59,226.42,226.56,4017.0
2024-12-03 15:45:00,226.55,226.7,226.45,226.47,14888.0,226.55,226.7,226.45,226.47,14888.0
2024-12-03 15:50:00,226.45,226.83,226.45,226.61,24357.0,226.45,226.83,226.45,226.61,24357.0
2024-12-03 15:55:00,226.65,226.66,226.35,226.55,69346.0,226.65,226.66,226.35,226.55,69346.0
2024-12-04 09:30:00,230.3,231.13,228.81,230.44,28131.0,230.3,231.13,228.81,230.44,28131.0
2024-12-04 09:35:00,231.01,231.02,229.24,229.84,4888.0,231.01,231.02,229.24,229.84,4888.0
2024-12-04 09:40:00,229.81,231.0,229.11,230.74,28654.0,229.81,231.0,229.11,230.74,28654.0
2024-12-04 09:45:00,230.78,231.11,230.24,231.02,9899.0,230.78,231.11,230.24,231.02,9899.0
2024-12-04 09:50:00,231.22,231.9,231.16,231.9,16102.0,231.22,231.9,231.16,231.9,16102.0
2024-12-04 09:55:00,231.79,232.11,230.81,232.11,31245.0,231.79,232.11,230.81,232.11,31245.0
2024-12-04 10:00:00,232.13,232.38,231.66,232.19,7288.0,232.13,232.38,231.66,232.19,7288.0
2024-12-04 10:05:00,232.12,232.24,231.91,232.08,9170.0,232.12,232.24,231.91,232.08,9170.0
2024-12-04 10:10:00,232.08,232.58,232.0,232.16,14730.0,232.08,232.58,232.0,232.16,14730.0
2024-12-04 10:15:00,232.18,232.58,232.0,232.0,9582.0,232.18,232.58,232.0,232.0,9582.0
2024-12-04 10:20:00,232.19,232.9,232.16,232.9,14549.0,232.19,232.9,232.16,232.9,14549.0
2024-12-04 10:25:00,232.82,233.47,232.58,233.23,13053.0,232.82,233.47,232.58,233.23,13053.0
2024-12-04 10:30:00,233.23,233.33,232.81,232.83,10003.0,233.23,233.33,232.81,232.83,10003.0
2024-12-04 10:35:00,232.7,233.15,232.68,233.15,13742.0,232.7,233.15,232.68,233.15,13742.0
2024-12-04 10:40:00,233.12,233.46,233.11,233.33,9693.0,233.12,233.46,233.11,233.33,9693.0
2024-12-04 10:45:00,233.33,233.77,233.11,233.77,13660.0,233.33,233.77,233.11,233.77,13660.0
2024-12-04 10:50:00,233.66,233.79,233.17,233.19,8900.0,233.66,233.79,233.17,233.19,8900.0
2024-12-04 10:55:00,233.29,234.34,233.12,234.21,13587.0,233.29,234.34,233.12,234.21,13587.0
2024-12-04 11:00:00,233.99,234.11,233.55,233.84,7238.0,233.99,234.11,233.55,233.84,7238.0
2024-12-04 11:05:00,233.85,234.54,233.77,234.48,8958.0,233.85,234.54,233.77,234.48,8958.0
2024-12-04 11:10:00,234.34,235.39,234.34,235.06,16618.0,234.34,235.39,234.34,235.06,16618.0
2024-12-04 11:15:00,235.04,235.17,234.69,234.88,23763.0,235.04,235.17,234.69,234.88,23763.0
2024-12-04 11:20:00,234.89,234.89,234.31,234.76,13903.0,234.89,234.89,234.31,234.76,13903.0
2024-12-04 11:25:00,234.75,234.98,234.63,234.81,7835.0,234.75,234.98,234.63,234.81,7835.0
2024-12-04 11:30:00,234.72,234.84,234.54,234.81,14032.0,234.72,234.84,234.54,234.81,14032.0
2024-12-04 11:35:00,234.88,234.88,234.5,234.61,7433.0,234.88,234.88,234.5,234.61,7433.0
2024-12-04 11:40:00,234.55,235.0,234.5,234.99,11117.0,234.55,235.0,234.5,234.99,11117.0
2024-12-04 11:45:00,234.89,235.23,234.81,235.11,12852.0,234.89,235.23,234.81,235.11,12852.0
2024-12-04 11:50:00,235.1,235.34,235.07,235.28,12943.0,235.1,235.34,235.07,235.28,12943.0
2024-12-04 11:55:00,235.29,235.85,235.29,235.85,16919.0,235.29,235.85,235.29,235.85,16919.0
2024-12-04 12:00:00,235.82,236.08,235.76,235.97,14126.0,235.82,236.08,235.76,235.97,14126.0
2024-12-04 12:05:00,235.89,235.96,235.64,235.72,4982.0,235.89,235.96,235.64,235.72,4982.0
2024-12-04 12:10:00,235.65,236.17,235.65,236.06,5912.0,235.65,236.17,235.65,236.06,5912.0
2024-12-04 12:15:00,236.0,236.44,235.92,236.27,9351.0,236.0,236.44,235.92,236.27,9351.0
2024-12-04 12:20:00,236.19,236.54,236.05,236.54,6545.0,236.19,236.54,236.05,236.54,6545.0
2024-12-04 12:25:00,236.5,236.63,236.42,236.54,5285.0,236.5,236.63,236.42,236.54,5285.0
2024-12-04 12:30:00,236.61,236.8,236.43,236.74,10926.0,236.61,236.8,236.43,236.74,10926.0
2024-12-04 12:35:00,236.68,236.75,236.37,236.5,10592.0,236.68,236.75,236.37,236.5,10592.0
2024-12-04 12:40:00,236.5,236.52,236.36,236.51,10645.0,236.5,236.52,236.36,236.51,10645.0
2024-12-04 12:45:00,236.53,237.0,236.52,236.93,8297.0,236.53,237.0,236.52,236.93,8297.0
2024-12-04 12:50:00,236.93,237.0,236.59,236.74,13899.0,236.93,237.0,236.59,236.74,13899.0
2024-12-04 12:55:00,236.73,236.98,236.73,236.98,4085.0,236.73,236.98,236.73,236.98,4085.0
2024-12-04 13:00:00,236.93,236.98,236.42,236.52,9675.0,236.93,236.98,236.42,236.52,9675.0
2024-12-04 13:05:00,236.52,236.75,236.52,236.73,15266.0,236.52,236.75,236.52,236.73,15266.0
2024-12-04 13:10:00,236.65,236.66,236.06,236.23,3982.0,236.65,236.66,236.06,236.23,3982.0
2024-12-04 13:15:00,236.2,236.53,236.15,236.42,7411.0,236.2,236.53,236.15,236.42,7411.0
2024-12-04 13:20:00,236.4,236.5,236.25,236.49,10208.0,236.4,236.5,236.25,236.49,10208.0
2024-12-04 13:25:00,236.49,236.56,236.43,236.48,2073.0,236.49,236.56,236.43,236.48,2073.0
2024-12-04 13:30:00,236.49,236.49,235.95,235.99,13616.0,236.49,236.49,235.95,235.99,13616.0
2024-12-04 13:35:00,235.99,236.02,235.61,235.77,17145.0,235.99,236.02,235.61,235.77,17145.0
2024-12-04 13:40:00,235.71,235.89,235.71,235.76,2651.0,235.71,235.89,235.71,235.76,2651.0
2024-12-04 13:45:00,235.67,235.67,235.34,235.47,5314.0,235.67,235.67,235.34,235.47,5314.0
2024-12-04 13:50:00,235.47,235.94,235.47,235.84,7193.0,235.47,235.94,235.47,235.84,7193.0
2024-12-04 13:55:00,235.84,236.05,235.83,236.0,6508.0,235.84,236.05,235.83,236.0,6508.0
2024-12-04 14:00:00,236.0,236.13,235.95,236.02,18779.0,236.0,236.13,235.95,236.02,18779.0
2024-12-04 14:05:00,236.08,236.16,236.0,236.01,4943.0,236.08,236.16,236.0,236.01,4943.0
2024-12-04 14:10:00,236.02,236.06,235.29,235.31,11254.0,236.02,236.06,235.29,235.31,11254.0
2024-12-04 14:15:00,235.4,236.15,235.36,236.15,9247.0,235.4,236.15,235.36,236.15,9247.0
2024-12-04 14:20:00,236.26,236.52,236.22,236.48,3669.0,236.26,236.52,236.22,236.48,3669.0
2024-12-04 14:25:00,236.5,237.06,236.5,237.02,8819.0,236.5,237.06,236.5,237.02,8819.0
2024-12-04 14:30:00,236.98,237.5,236.9,237.5,7680.0,236.98,237.5,236.9,237.5,7680.0
2024-12-04 14:35:00,237.44,237.85,237.39,237.66,32007.0,237.44,237.85,237.39,237.66,32007.0
2024-12-04 14:40:00,237.66,237.94,237.34,237.78,36836.0,237.66,237.94,237.34,237.78,36836.0
2024-12-04 14:45:00,237.79,237.94,237.6,237.81,34347.0,237.79,237.94,237.6,237.81,34347.0
2024-12-04 14:50:00,237.85,237.97,237.25,237.54,47158.0,237.85,237.97,237.25,237.54,47158.0
2024-12-04 14:55:00,237.56,237.58,237.25,237.52,7156.0,237.56,237.58,237.25,237.52,7156.0
2024-12-04 15:00:00,237.34,237.39,237.24,237.25,4735.0,237.34,237.39,237.24,237.25,4735.0
2024-12-04 15:05:00,237.22,237.63,237.18,237.57,3434.0,237.22,237.63,237.18,237.57,3434.0
2024-12-04 15:10:00,237.58,237.58,236.94,237.1,13441.0,237.58,237.58,236.94,237.1,13441.0
2024-12-04 15:15:00,237.02,237.14,236.76,236.99,4483.0,237.02,237.14,236.76,236.99,4483.0
2024-12-04 15:20:00,237.0,237.13,236.94,237.03,10941.0,237.0,237.13,236.94,237.03,10941.0
2024-12-04 15:25:00,237.05,237.14,236.95,236.97,15834.0,237.05,237.14,236.95,236.97,15834.0
2024-12-04 15:30:00,236.96,237.08,236.96,237.0,16863.0,236.96,237.08,236.96,237.0,16863.0
2024-12-04 15:35:00,237.0,237.54,237.0,237.54,10918.0,237.0,237.54,237.0,237.54,10918.0
2024-12-04 15:40:00,237.48,237.77,237.0,237.12,21344.0,237.48,237.77,237.0,237.12,21344.0
2024-12-04 15:45:00,237.1,237.42,236.75,237.36,16904.0,237.1,237.42,236.75,237.36,16904.0
2024-12-04 15:50:00,237.32,238.22,237.32,237.98,40749.0,237.32,238.22,237.32,237.98,40749.0
2024-12-04 15:55:00,237.89,237.99,237.48,237.79,89129.0,237.89,237.99,237.48,237.79,89129.0
2024-12-05 09:30:00,235.0,236.43,234.05,235.25,25233.0,235.0,236.43,234.05,235.25,25233.0
2024-12-05 09:35:00,235.35,236.32,234.51,235.0,20450.0,235.35,236.32,234.51,235.0,20450.0
2024-12-05 09:40:00,235.0,235.43,233.21,233.56,12999.0,235.0,235.43,233.21,233.56,12999.0
2024-12-05 09:45:00,233.36,235.17,233.23,234.3,22804.0,233.36,235.17,233.23,234.3,22804.0
2024-12-05 09:50:00,234.3,234.7,233.66,234.01,27995.0,234.3,234.7,233.66,234.01,27995.0
2024-12-05 09:55:00,233.97,234.08,233.51,234.0,7062.0,233.97,234.08,233.51,234.0,7062.0
2024-12-05 10:00:00,234.03,234.03,233.74,234.0,7136.0,234.03,234.03,233.74,234.0,7136.0
2024-12-05 10:05:00,233.81,234.04,233.67,233.79,12877.0,233.81,234.04,233.67,233.79,12877.0
2024-12-05 10:10:00,233.58,233.58,232.81,233.14,9422.0,233.58,233.58,232.81,233.14,9422.0
2024-12-05 10:15:00,232.97,233.72,232.6,233.43,15063.0,232.97,233.72,232.6,233.43,15063.0
2024-12-05 10:20:00,233.35,233.35,232.3,232.44,6296.0,233.35,233.35,232.3,232.44,6296.0
2024-12-05 10:25:00,232.52,233.15,232.39,232.97,63109.0,232.52,233.15,232.39,232.97,63109.0
2024-12-05 10:30:00,232.97,233.34,232.91,233.09,7422.0,232.97,233.34,232.91,233.09,7422.0
2024-12-05 10:35:00,233.13,233.13,232.39,232.56,13817.0,233.13,233.13,232.39,232.56,13817.0
2024-12-05 10:40:00,232.5,232.64,231.64,232.34,28784.0,232.5,232.64,231.64,232.34,28784.0
2024-12-05 10:45:00,232.34,232.61,232.13,232.14,9712.0,232.34,232.61,232.13,232.14,9712.0
2024-12-05 10:50:00,232.22,232.22,231.76,231.93,11003.0,232.22,232.22,231.76,231.93,11003.0
2024-12-05 10:55:00,231.91,232.05,231.71,231.97,20014.0,231.91,232.05,231.71,231.97,20014.0
2024-12-05 11:00:00,231.97,232.15,231.74,231.84,41941.0,231.97,232.15,231.74,231.84,41941.0
2024-12-05 11:05:00,231.85,232.35,231.5,232.03,7100.0,231.85,232.35,231.5,232.03,7100.0
2024-12-05 11:10:00,231.91,232.33,231.67,232.33,10341.0,231.91,232.33,231.67,232.33,10341.0
2024-12-05 11:15:00,232.36,232.43,231.93,232.24,11785.0,232.36,232.43,231.93,232.24,11785.0
2024-12-05 11:20:00,232.21,232.62,232.13,232.3,7102.0,232.21,232.62,232.13,232.3,7102.0
2024-12-05 11:25:00,232.35,232.36,231.89,231.89,6611.0,232.35,232.36,231.89,231.89,6611.0
2024-12-05 11:30:00,231.88,232.25,231.69,232.06,7105.0,231.88,232.25,231.69,232.06,7105.0
2024-12-05 11:35:00,231.87,232.4,231.87,232.33,4553.0,231.87,232.4,231.87,232.33,4553.0
2024-12-05 11:40:00,232.33,232.46,232.18,232.18,5750.0,232.33,232.46,232.18,232.18,5750.0
2024-12-05 11:45:00,232.35,233.5,232.3,233.01,16256.0,232.35,233.5,232.3,233.01,16256.0
2024-12-05 11:50:00,233.01,233.17,232.88,232.99,5634.0,233.01,233.17,232.88,232.99,5634.0
2024-12-05 11:55:00,232.84,233.4,232.77,233.33,5406.0,232.84,233.4,232.77,233.33,5406.0
2024-12-05 12:00:00,233.5,233.71,233.3,233.35,6983.0,233.5,233.71,233.3,233.35,6983.0
2024-12-05 12:05:00,233.4,233.84,233.39,233.75,4666.0,233.4,233.84,233.39,233.75,4666.0
2024-12-05 12:10:00,233.74,233.84,233.36,233.37,5965.0,233.74,233.84,233.36,233.37,5965.0
2024-12-05 12:15:00,233.39,233.45,233.11,233.11,1905.0,233.39,233.45,233.11,233.11,1905.0
2024-12-05 12:20:00,233.21,233.39,232.75,232.75,9227.0,233.21,233.39,232.75,232.75,9227.0
2024-12-05 12:25:00,232.75,233.12,232.74,232.99,5959.0,232.75,233.12,232.74,232.99,5959.0
2024-12-05 12:30:00,232.99,233.11,232.92,232.92,12963.0,232.99,233.11,232.92,232.92,12963.0
2024-12-05 12:35:00,232.92,233.01,232.47,232.71,13203.0,232.92,233.01,232.47,232.71,13203.0
2024-12-05 12:40:00,232.72,232.82,232.65,232.65,12012.0,232.72,232.82,232.65,232.65,12012.0
2024-12-05 12:45:00,232.65,233.06,232.59,232.84,5846.0,232.65,233.06,232.59,232.84,5846.0
2024-12-05 12:50:00,232.92,232.93,232.65,232.79,4731.0,232.92,232.93,232.65,232.79,4731.0
2024-12-05 12:55:00,232.79,232.79,232.35,232.35,3512.0,232.79,232.79,232.35,232.35,3512.0
2024-12-05 13:00:00,232.24,232.56,232.17,232.52,7825.0,232.24,232.56,232.17,232.52,7825.0
2024-12-05 13:05:00,232.39,232.39,231.76,231.79,10562.0,232.39,232.39,231.76,231.79,10562.0
2024-12-05 13:10:00,231.79,232.02,231.57,231.57,6135.0,231.79,232.02,231.57,231.57,6135.0
2024-12-05 13:15:00,231.63,231.63,231.29,231.47,5478.0,231.63,231.63,231.29,231.47,5478.0
2024-12-05 13:20:00,231.63,231.76,231.17,231.24,3842.0,231.63,231.76,231.17,231.24,3842.0
2024-12-05 13:25:00,231.1,231.37,230.66,230.91,15025.0,231.1,231.37,230.66,230.91,15025.0
2024-12-05 13:30:00,230.92,231.03,230.74,230.9,5107.0,230.92,231.03,230.74,230.9,5107.0
2024-12-05 13:35:00,230.89,231.03,230.81,230.91,13534.0,230.89,231.03,230.81,230.91,13534.0
2024-12-05 13:40:00,230.91,231.13,230.9,230.96,8372.0,230.91,231.13,230.9,230.96,8372.0
2024-12-05 13:45:00,230.93,230.94,230.75,230.77,837.0,230.93,230.94,230.75,230.77,837.0
2024-12-05 13:50:00,230.93,231.14,230.75,230.88,6402.0,230.93,231.14,230.75,230.88,6402.0
2024-12-05 13:55:00,230.85,231.31,230.75,230.92,11966.0,230.85,231.31,230.75,230.92,11966.0
2024-12-05 14:00:00,230.88,231.08,230.68,230.73,9261.0,230.88,231.08,230.68,230.73,9261.0
2024-12-05 14:05:00,230.8,231.24,230.79,231.24,7250.0,230.8,231.24,230.79,231.24,7250.0
2024-12-05 14:10:00,231.07,231.25,231.01,231.2,8198.0,231.07,231.25,231.01,231.2,8198.0
2024-12-05 14:15:00,231.17,231.24,231.03,231.03,7430.0,231.17,231.24,231.03,231.03,7430.0
2024-12-05 14:20:00,231.1,231.36,231.08,231.28,24889.0,231.1,231.36,231.08,231.28,24889.0
2024-12-05 14:25:00,231.15,231.24,231.09,231.17,1009.0,231.15,231.24,231.09,231.17,1009.0
2024-12-05 14:30:00,231.17,231.28,231.06,231.09,4829.0,231.17,231.28,231.06,231.09,4829.0
2024-12-05 14:35:00,231.18,231.26,231.03,231.22,10529.0,231.18,231.26,231.03,231.22,10529.0
2024-12-05 14:40:00,231.22,231.86,231.19,231.78,13353.0,231.22,231.86,231.19,231.78,13353.0
2024-12-05 14:45:00,231.79,231.84,231.43,231.67,5290.0,231.79,231.84,231.43,231.67,5290.0
2024-12-05 14:50:00,231.78,232.11,231.7,231.96,7430.0,231.78,232.11,231.7,231.96,7430.0
2024-12-05 14:55:00,232.05,232.09,231.83,231.96,4068.0,232.05,232.09,231.83,231.96,4068.0
2024-12-05 15:00:00,231.96,232.01,231.69,231.74,7688.0,231.96,232.01,231.69,231.74,7688.0
2024-12-05 15:05:00,231.74,231.74,231.26,231.69,25237.0,231.74,231.74,231.26,231.69,25237.0
2024-12-05 15:10:00,231.73,231.86,231.47,231.71,10363.0,231.73,231.86,231.47,231.71,10363.0
2024-12-05 15:15:00,231.82,231.82,231.05,231.24,7720.0,231.82,231.82,231.05,231.24,7720.0
2024-12-05 15:20:00,231.25,231.53,231.24,231.33,8236.0,231.25,231.53,231.24,231.33,8236.0
2024-12-05 15:25:00,231.36,231.43,231.04,231.19,8517.0,231.36,231.43,231.04,231.19,8517.0
2024-12-05 15:30:00,231.19,231.2,230.85,231.09,9738.0,231.19,231.2,230.85,231.09,9738.0
2024-12-05 15:35:00,231.16,231.18,230.7,230.7,9325.0,231.16,231.18,230.7,230.7,9325.0
2024-12-05 15:40:00,230.8,230.99,230.7,230.89,21512.0,230.8,230.99,230.7,230.89,21512.0
2024-12-05 15:45:00,230.89,230.97,230.63,230.84,19154.0,230.89,230.97,230.63,230.84,19154.0
2024-12-05 15:50:00,230.85,231.63,230.83,231.54,33534.0,230.85,231.63,230.83,231.54,33534.0
2024-12-05 15:55:00,231.43,231.68,230.81,231.63,109883.0,231.43,231.68,230.81,231.63,109883.0
2024-12-06 09:30:00,250.0,258.93,249.1,255.76,218535.0,250.0,258.93,249.1,255.76,218535.0
2024-12-06 09:35:00,256.4,258.0,254.31,256.47,80826.0,256.4,258.0,254.31,256.47,80826.0
2024-12-06 09:40:00,256.21,256.58,254.88,256.42,63002.0,256.21,256.58,254.88,256.42,63002.0
2024-12-06 09:45:00,256.32,256.32,252.18,252.87,71258.0,256.32,256.32,252.18,252.87,71258.0
2024-12-06 09:50:00,252.63,252.63,248.4,249.56,60049.0,252.63,252.63,248.4,249.56,60049.0
2024-12-06 09:55:00,249.56,252.0,249.54,251.5,43925.0,249.56,252.0,249.54,251.5,43925.0
2024-12-06 10:00:00,251.53,252.05,249.92,250.0,29072.0,251.53,252.05,249.92,250.0,29072.0
2024-12-06 10:05:00,250.36,253.0,249.78,252.53,34572.0,250.36,253.0,249.78,252.53,34572.0
2024-12-06 10:10:00,252.37,254.48,252.37,254.13,23962.0,252.37,254.48,252.37,254.13,23962.0
2024-12-06 10:15:00,254.37,255.24,253.86,254.46,25130.0,254.37,255.24,253.86,254.46,25130.0
2024-12-06 10:20:00,254.61,254.7,253.92,254.1,51731.0,254.61,254.7,253.92,254.1,51731.0
2024-12-06 10:25:00,254.25,255.0,253.24,254.62,28991.0,254.25,255.0,253.24,254.62,28991.0
2024-12-06 10:30:00,254.63,255.48,254.04,254.42,17830.0,254.63,255.48,254.04,254.42,17830.0
2024-12-06 10:35:00,254.41,255.34,254.04,254.97,15734.0,254.41,255.34,254.04,254.97,15734.0
2024-12-06 10:40:00,255.02,255.33,254.69,254.94,15884.0,255.02,255.33,254.69,254.94,15884.0
2024-12-06 10:45:00,254.84,255.04,252.58,253.4,24564.0,254.84,255.04,252.58,253.4,24564.0
2024-12-06 10:50:00,253.55,255.07,253.37,254.92,11800.0,253.55,255.07,253.37,254.92,11800.0
2024-12-06 10:55:00,254.95,255.36,254.01,254.33,55290.0,254.95,255.36,254.01,254.33,55290.0
2024-12-06 11:00:00,254.46,254.46,253.42,253.57,6773.0,254.46,254.46,253.42,253.57,6773.0
2024-12-06 11:05:00,253.61,253.87,252.72,253.36,20234.0,253.61,253.87,252.72,253.36,20234.0
2024-12-06 11:10:00,253.22,254.31,253.21,254.28,21188.0,253.22,254.31,253.21,254.28,21188.0
2024-12-06 11:15:00,254.28,254.8,253.66,253.96,15360.0,254.28,254.8,253.66,253.96,15360.0
2024-12-06 11:20:00,253.96,254.9,252.82,253.99,17410.0,253.96,254.9,252.82,253.99,17410.0
2024-12-06 11:25:00,254.22,254.37,252.81,253.13,12879.0,254.22,254.37,252.81,253.13,12879.0
2024-12-06 11:30:00,253.13,255.51,253.11,255.19,20076.0,253.13,255.51,253.11,255.19,20076.0
2024-12-06 11:35:00,255.19,256.0,254.94,255.44,20594.0,255.19,256.0,254.94,255.44,20594.0
2024-12-06 11:40:00,255.44,255.54,254.85,255.08,12933.0,255.44,255.54,254.85,255.08,12933.0
2024-12-06 11:45:00,255.08,255.73,254.92,255.73,18773.0,255.08,255.73,254.92,255.73,18773.0
2024-12-06 11:50:00,255.82,255.82,254.73,254.99,19094.0,255.82,255.82,254.73,254.99,19094.0
2024-12-06 11:55:00,254.99,255.63,254.77,255.32,15010.0,254.99,255.63,254.77,255.32,15010.0
2024-12-06 12:00:00,255.32,255.79,255.0,255.01,12673.0,255.32,255.79,255.0,255.01,12673.0
2024-12-06 12:05:00,255.01,255.99,254.89,255.65,4653.0,255.01,255.99,254.89,255.65,4653.0
2024-12-06 12:10:00,255.45,255.84,254.88,255.84,6625.0,255.45,255.84,254.88,255.84,6625.0
2024-12-06 12:15:00,255.6,255.86,254.71,255.05,14864.0,255.6,255.86,254.71,255.05,14864.0
2024-12-06 12:20:00,255.05,256.25,254.76,255.49,29942.0,255.05,256.25,254.76,255.49,29942.0
2024-12-06 12:25:00,255.11,256.01,255.01,255.34,12627.0,255.11,256.01,255.01,255.34,12627.0
2024-12-06 12:30:00,255.58,255.62,255.2,255.47,6804.0,255.58,255.62,255.2,255.47,6804.0
2024-12-06 12:35:00,255.72,256.08,255.38,255.45,9152.0,255.72,256.08,255.38,255.45,9152.0
2024-12-06 12:40:00,255.47,255.68,255.1,255.55,6431.0,255.47,255.68,255.1,255.55,6431.0
2024-12-06 12:45:00,255.71,255.71,253.38,253.79,13197.0,255.71,255.71,253.38,253.79,13197.0
2024-12-06 12:50:00,253.62,253.63,252.81,252.81,9219.0,253.62,253.63,252.81,252.81,9219.0
2024-12-06 12:55:00,252.8,253.25,252.5,252.76,10555.0,252.8,253.25,252.5,252.76,10555.0
2024-12-06 13:00:00,253.15,253.16,252.23,252.47,5163.0,253.15,253.16,252.23,252.47,5163.0
2024-12-06 13:05:00,252.56,252.56,251.42,251.5,3651.0,252.56,252.56,251.42,251.5,3651.0
2024-12-06 13:10:00,251.5,251.84,250.57,250.61,6515.0,251.5,251.84,250.57,250.61,6515.0
2024-12-06 13:15:00,250.79,251.02,249.82,250.03,19831.0,250.79,251.02,249.82,250.03,19831.0
2024-12-06 13:20:00,250.08,251.03,250.02,250.89,12446.0,250.08,251.03,250.02,250.89,12446.0
2024-12-06 13:25:00,250.81,250.81,249.97,250.22,9100.0,250.81,250.81,249.97,250.22,9100.0
2024-12-06 13:30:00,250.38,250.93,249.86,250.24,10921.0,250.38,250.93,249.86,250.24,10921.0
2024-12-06 13:35:00,250.48,251.07,250.27,250.99,5239.0,250.48,251.07,250.27,250.99,5239.0
2024-12-06 13:40:00,251.19,251.2,250.76,250.76,4991.0,251.19,251.2,250.76,250.76,4991.0
2024-12-06 13:45:00,250.92,251.31,250.88,251.18,5836.0,250.92,251.31,250.88,251.18,5836.0
2024-12-06 13:50:00,251.18,251.96,251.03,251.96,16222.0,251.18,251.96,251.03,251.96,16222.0
2024-12-06 13:55:00,252.06,252.06,250.06,250.06,12134.0,252.06,252.06,250.06,250.06,12134.0
2024-12-06 14:00:00,250.12,250.4,249.94,249.94,8591.0,250.12,250.4,249.94,249.94,8591.0
2024-12-06 14:05:00,249.88,250.14,248.83,249.7,9092.0,249.88,250.14,248.83,249.7,9092.0
2024-12-06 14:10:00,249.84,250.57,249.83,250.33,7239.0,249.84,250.57,249.83,250.33,7239.0
2024-12-06 14:15:00,250.35,252.68,250.23,252.54,16571.0,250.35,252.68,250.23,252.54,16571.0
2024-12-06 14:20:00,252.1,252.81,251.97,252.38,33907.0,252.1,252.81,251.97,252.38,33907.0
2024-12-06 14:25:00,252.38,252.81,252.19,252.65,13830.0,252.38,252.81,252.19,252.65,13830.0
2024-12-06 14:30:00,252.54,253.5,252.43,253.19,19536.0,252.54,253.5,252.43,253.19,19536.0
2024-12-06 14:35:00,253.19,253.41,252.46,252.69,19889.0,253.19,253.41,252.46,252.69,19889.0
2024-12-06 14:40:00,252.58,253.71,252.57,253.26,10277.0,252.58,253.71,252.57,253.26,10277.0
2024-12-06 14:45:00,253.25,253.67,252.49,252.69,6657.0,253.25,253.67,252.49,252.69,6657.0
2024-12-06 14:50:00,252.98,253.44,252.93,253.11,5927.0,252.98,253.44,252.93,253.11,5927.0
2024-12-06 14:55:00,253.12,253.14,252.71,252.9,4268.0,253.12,253.14,252.71,252.9,4268.0
2024-12-06 15:00:00,252.9,252.9,252.03,252.09,12129.0,252.9,252.9,252.03,252.09,12129.0
2024-12-06 15:05:00,252.15,252.28,251.78,252.19,11745.0,252.15,252.28,251.78,252.19,11745.0
2024-12-06 15:10:00,252.13,252.22,251.74,251.9,5558.0,252.13,252.22,251.74,251.9,5558.0
2024-12-06 15:15:00,251.81,251.97,251.31,251.5,8786.0,251.81,251.97,251.31,251.5,8786.0
2024-12-06 15:20:00,251.49,252.08,251.3,252.08,12963.0,251.49,252.08,251.3,252.08,12963.0
2024-12-06 15:25:00,252.05,252.53,251.74,251.79,5735.0,252.05,252.53,251.74,251.79,5735.0
2024-12-06 15:30:00,251.76,251.81,251.48,251.66,8594.0,251.76,251.81,251.48,251.66,8594.0
2024-12-06 15:35:00,251.66,251.79,250.38,250.62,12231.0,251.66,251.79,250.38,250.62,12231.0
2024-12-06 15:40:00,250.62,250.95,250.34,250.77,15699.0,250.62,250.95,250.34,250.77,15699.0
2024-12-06 15:45:00,250.78,252.07,250.54,251.69,24177.0,250.78,252.07,250.54,251.69,24177.0
2024-12-06 15:50:00,251.62,251.97,250.5,250.5,47348.0,251.62,251.97,250.5,250.5,47348.0
2024-12-06 15:55:00,250.39,250.99,250.24,250.7,96875.0,250.39,250.99,250.24,250.7,96875.0
2024-12-09 09:30:00,250.45,250.45,245.28,245.28,40941.0,250.45,250.45,245.28,245.28,40941.0
2024-12-09 09:35:00,245.1,249.98,244.31,247.66,19681.0,245.1,249.98,244.31,247.66,19681.0
2024-12-09 09:40:00,247.5,249.03,246.79,247.44,9560.0,247.5,249.03,246.79,247.44,9560.0
2024-12-09 09:45:00,247.44,248.63,247.2,247.76,13209.0,247.44,248.63,247.2,247.76,13209.0
2024-12-09 09:50:00,247.28,248.99,246.62,248.56,11125.0,247.28,248.99,246.62,248.56,11125.0
2024-12-09 09:55:00,248.39,249.16,248.3,248.84,4130.0,248.39,249.16,248.3,248.84,4130.0
2024-12-09 10:00:00,248.84,249.52,247.19,249.14,43154.0,248.84,249.52,247.19,249.14,43154.0
2024-12-09 10:05:00,249.0,249.54,248.21,248.72,12281.0,249.0,249.54,248.21,248.72,12281.0
2024-12-09 10:10:00,249.32,249.32,247.91,248.63,10156.0,249.32,249.32,247.91,248.63,10156.0
2024-12-09 10:15:00,248.63,250.03,248.14,249.25,34284.0,248.63,250.03,248.14,249.25,34284.0
2024-12-09 10:20:00,249.25,250.3,248.32,250.17,12883.0,249.25,250.3,248.32,250.17,12883.0
2024-12-09 10:25:00,250.16,250.16,247.85,247.9,29949.0,250.16,250.16,247.85,247.9,29949.0
2024-12-09 10:30:00,247.87,248.34,247.56,247.75,21387.0,247.87,248.34,247.56,247.75,21387.0
2024-12-09 10:35:00,247.75,247.76,246.73,247.22,8207.0,247.75,247.76,246.73,247.22,8207.0
2024-12-09 10:40:00,247.2,247.85,247.04,247.27,7390.0,247.2,247.85,247.04,247.27,7390.0
2024-12-09 10:45:00,247.68,247.68,246.97,247.25,12271.0,247.68,247.68,246.97,247.25,12271.0
2024-12-09 10:50:00,247.25,247.25,244.78,246.23,14634.0,247.25,247.25,244.78,246.23,14634.0
2024-12-09 10:55:00,245.74,247.42,245.56,246.94,20343.0,245.74,247.42,245.56,246.94,20343.0
2024-12-09 11:00:00,246.92,247.24,246.2,246.2,9252.0,246.92,247.24,246.2,246.2,9252.0
2024-12-09 11:05:00,246.19,246.7,245.39,245.55,15570.0,246.19,246.7,245.39,245.55,15570.0
2024-12-09 11:10:00,245.85,246.15,245.24,245.93,8263.0,245.85,246.15,245.24,245.93,8263.0
2024-12-09 11:15:00,245.87,247.35,245.86,247.35,6824.0,245.87,247.35,245.86,247.35,6824.0
2024-12-09 11:20:00,247.49,247.78,247.09,247.2,6344.0,247.49,247.78,247.09,247.2,6344.0
2024-12-09 11:25:00,247.2,248.87,246.89,248.22,21307.0,247.2,248.87,246.89,248.22,21307.0
2024-12-09 11:30:00,248.08,249.32,248.01,249.12,8429.0,248.08,249.32,248.01,249.12,8429.0
2024-12-09 11:35:00,249.31,250.31,249.09,250.31,9319.0,249.31,250.31,249.09,250.31,9319.0
2024-12-09 11:40:00,250.03,250.57,249.54,249.54,9698.0,250.03,250.57,249.54,249.54,9698.0
2024-12-09 11:45:00,249.77,249.92,248.79,249.2,43271.0,249.77,249.92,248.79,249.2,43271.0
2024-12-09 11:50:00,249.64,250.36,249.41,249.42,8074.0,249.64,250.36,249.41,249.42,8074.0
2024-12-09 11:55:00,249.73,250.82,249.42,250.06,21949.0,249.73,250.82,249.42,250.06,21949.0
2024-12-09 12:00:00,250.23,250.99,250.21,250.99,8753.0,250.23,250.99,250.21,250.99,8753.0
2024-12-09 12:05:00,250.82,250.95,250.23,250.24,15472.0,250.82,250.95,250.23,250.24,15472.0
2024-12-09 12:10:00,250.03,250.41,249.12,249.94,18566.0,250.03,250.41,249.12,249.94,18566.0
2024-12-09 12:15:00,250.15,250.59,249.93,250.41,10695.0,250.15,250.59,249.93,250.41,10695.0
2024-12-09 12:20:00,250.65,250.87,250.14,250.65,11271.0,250.65,250.87,250.14,250.65,11271.0
2024-12-09 12:25:00,250.79,251.1,250.63,250.85,9792.0,250.79,251.1,250.63,250.85,9792.0
2024-12-09 12:30:00,250.8,250.94,250.36,250.84,9141.0,250.8,250.94,250.36,250.84,9141.0
2024-12-09 12:35:00,250.74,251.19,250.07,250.29,10131.0,250.74,251.19,250.07,250.29,10131.0
2024-12-09 12:40:00,250.43,250.64,249.79,249.79,5932.0,250.43,250.64,249.79,249.79,5932.0
2024-12-09 12:45:00,249.79,250.37,249.54,249.54,4118.0,249.79,250.37,249.54,249.54,4118.0
2024-12-09 12:50:00,249.64,249.79,248.97,249.28,4720.0,249.64,249.79,248.97,249.28,4720.0
2024-12-09 12:55:00,249.41,249.73,248.86,249.73,6069.0,249.41,249.73,248.86,249.73,6069.0
2024-12-09 13:00:00,249.34,249.36,248.64,249.17,26138.0,249.34,249.36,248.64,249.17,26138.0
2024-12-09 13:05:00,249.35,249.67,249.03,249.11,3091.0,249.35,249.67,249.03,249.11,3091.0
2024-12-09 13:10:00,249.07,249.24,247.71,247.72,4480.0,249.07,249.24,247.71,247.72,4480.0
2024-12-09 13:15:00,247.82,248.24,247.74,248.24,3852.0,247.82,248.24,247.74,248.24,3852.0
2024-12-09 13:20:00,247.81,248.12,247.78,247.91,4201.0,247.81,248.12,247.78,247.91,4201.0
2024-12-09 13:25:00,247.81,248.75,247.81,248.75,6686.0,247.81,248.75,247.81,248.75,6686.0
2024-12-09 13:30:00,248.72,249.14,248.54,249.14,5575.0,248.72,249.14,248.54,249.14,5575.0
2024-12-09 13:35:00,249.02,249.09,248.54,248.95,5638.0,249.02,249.09,248.54,248.95,5638.0
2024-12-09 13:40:00,249.06,249.47,248.88,249.35,4496.0,249.06,249.47,248.88,249.35,4496.0
2024-12-09 13:45:00,249.24,249.32,248.77,248.77,8236.0,249.24,249.32,248.77,248.77,8236.0
2024-12-09 13:50:00,248.76,248.94,248.46,248.82,2680.0,248.76,248.94,248.46,248.82,2680.0
2024-12-09 13:55:00,248.84,248.84,248.4,248.53,3259.0,248.84,248.84,248.4,248.53,3259.0
2024-12-09 14:00:00,248.65,248.66,248.08,248.35,8088.0,248.65,248.66,248.08,248.35,8088.0
2024-12-09 14:05:00,248.18,248.66,248.1,248.57,5593.0,248.18,248.66,248.1,248.57,5593.0
2024-12-09 14:10:00,248.6,249.02,248.32,248.93,9989.0,248.6,249.02,248.32,248.93,9989.0
2024-12-09 14:15:00,248.74,248.95,248.39,248.46,5653.0,248.74,248.95,248.39,248.46,5653.0
2024-12-09 14:20:00,248.58,249.0,248.39,248.39,5665.0,248.58,249.0,248.39,248.39,5665.0
2024-12-09 14:25:00,248.61,249.33,248.4,249.33,10875.0,248.61,249.33,248.4,249.33,10875.0
2024-12-09 14:30:00,249.26,249.41,249.05,249.41,3936.0,249.26,249.41,249.05,249.41,3936.0
2024-12-09 14:35:00,249.22,249.49,249.17,249.4,6146.0,249.22,249.49,249.17,249.4,6146.0
2024-12-09 14:40:00,249.12,249.59,249.09,249.34,4842.0,249.12,249.59,249.09,249.34,4842.0
2024-12-09 14:45:00,249.16,249.53,249.05,249.15,3852.0,249.16,249.53,249.05,249.15,3852.0
2024-12-09 14:50:00,249.48,249.72,249.45,249.72,5844.0,249.48,249.72,249.45,249.72,5844.0
2024-12-09 14:55:00,249.71,250.24,249.69,250.05,6131.0,249.71,250.24,249.69,250.05,6131.0
2024-12-09 15:00:00,250.18,250.18,249.37,249.37,3566.0,250.18,250.18,249.37,249.37,3566.0
2024-12-09 15:05:00,248.96,249.43,248.88,249.16,4500.0,248.96,249.43,248.88,249.16,4500.0
2024-12-09 15:10:00,248.96,249.36,248.9,249.15,4810.0,248.96,249.36,248.9,249.15,4810.0
2024-12-09 15:15:00,249.15,249.62,248.82,249.62,20431.0,249.15,249.62,248.82,249.62,20431.0
2024-12-09 15:20:00,249.38,249.74,249.37,249.52,17724.0,249.38,249.74,249.37,249.52,17724.0
2024-12-09 15:25:00,249.52,249.52,248.0,248.03,92236.0,249.52,249.52,248.0,248.03,92236.0
2024-12-09 15:30:00,248.02,249.33,248.02,248.71,22319.0,248.02,249.33,248.02,248.71,22319.0
2024-12-09 15:35:00,248.7,248.83,247.86,248.07,14984.0,248.7,248.83,247.86,248.07,14984.0
2024-12-09 15:40:00,248.26,248.36,247.33,247.86,22869.0,248.26,248.36,247.33,247.86,22869.0
2024-12-09 15:45:00,247.86,247.98,247.14,247.31,13350.0,247.86,247.98,247.14,247.31,13350.0
2024-12-09 15:50:00,247.15,247.54,246.76,247.12,30179.0,247.15,247.54,246.76,247.12,30179.0
2024-12-09 15:55:00,246.97,247.29,245.89,245.99,97464.0,246.97,247.29,245.89,245.99,97464.0
2024-12-10 09:30:00,248.7,248.7,243.0,246.0,27698.0,248.7,248.7,243.0,246.0,27698.0
2024-12-10 09:35:00,245.91,246.97,245.9,245.94,4936.0,245.91,246.97,245.9,245.94,4936.0
2024-12-10 09:40:00,246.22,246.43,245.14,245.58,4922.0,246.22,246.43,245.14,245.58,4922.0
2024-12-10 09:45:00,245.58,246.95,244.97,246.27,23462.0,245.58,246.95,244.97,246.27,23462.0
2024-12-10 09:50:00,246.27,247.07,245.6,246.59,11929.0,246.27,247.07,245.6,246.59,11929.0
2024-12-10 09:55:00,246.74,247.0,246.05,246.61,4802.0,246.74,247.0,246.05,246.61,4802.0
2024-12-10 10:00:00,246.38,246.69,246.22,246.61,8807.0,246.38,246.69,246.22,246.61,8807.0
2024-12-10 10:05:00,247.0,247.91,246.73,247.51,8081.0,247.0,247.91,246.73,247.51,8081.0
2024-12-10 10:10:00,247.51,247.51,246.34,246.44,8502.0,247.51,247.51,246.34,246.44,8502.0
2024-12-10 10:15:00,246.47,247.09,246.22,246.62,4748.0,246.47,247.09,246.22,246.62,4748.0
2024-12-10 10:20:00,246.59,246.78,246.16,246.2,5259.0,246.59,246.78,246.16,246.2,5259.0
2024-12-10 10:25:00,246.2,246.45,245.45,245.56,10199.0,246.2,246.45,245.45,245.56,10199.0
2024-12-10 10:30:00,245.34,245.89,244.47,245.08,18963.0,245.34,245.89,244.47,245.08,18963.0
2024-12-10 10:35:00,245.39,245.39,244.73,245.12,4243.0,245.39,245.39,244.73,245.12,4243.0
2024-12-10 10:40:00,245.12,245.29,244.88,245.29,2966.0,245.12,245.29,244.88,245.29,2966.0
2024-12-10 10:45:00,245.29,246.0,244.83,245.99,7706.0,245.29,246.0,244.83,245.99,7706.0
2024-12-10 10:50:00,246.0,246.0,245.06,245.58,6145.0,246.0,246.0,245.06,245.58,6145.0
2024-12-10 10:55:00,245.6,245.6,245.21,245.38,9071.0,245.6,245.6,245.21,245.38,9071.0
2024-12-10 11:00:00,245.6,246.41,245.37,246.21,21651.0,245.6,246.41,245.37,246.21,21651.0
2024-12-10 11:05:00,245.93,246.71,245.9,246.26,6382.0,245.93,246.71,245.9,246.26,6382.0
2024-12-10 11:10:00,246.45,246.61,245.64,246.38,5156.0,246.45,246.61,245.64,246.38,5156.0
2024-12-10 11:15:00,246.37,246.6,246.12,246.25,4217.0,246.37,246.6,246.12,246.25,4217.0
2024-12-10 11:20:00,246.24,246.33,245.42,246.0,12677.0,246.24,246.33,245.42,246.0,12677.0
2024-12-10 11:25:00,246.02,246.38,245.73,245.73,3624.0,246.02,246.38,245.73,245.73,3624.0
2024-12-10 11:30:00,245.72,246.06,245.69,246.04,5157.0,245.72,246.06,245.69,246.04,5157.0
2024-12-10 11:35:00,246.06,246.06,244.89,245.08,6686.0,246.06,246.06,244.89,245.08,6686.0
2024-12-10 11:40:00,245.25,245.39,244.7,245.39,7303.0,245.25,245.39,244.7,245.39,7303.0
2024-12-10 11:45:00,245.42,245.99,245.31,245.99,4879.0,245.42,245.99,245.31,245.99,4879.0
2024-12-10 11:50:00,246.0,246.12,245.79,246.04,11052.0,246.0,246.12,245.79,246.04,11052.0
2024-12-10 11:55:00,246.02,247.0,246.02,246.7,9092.0,246.02,247.0,246.02,246.7,9092.0
2024-12-10 12:00:00,246.47,246.98,246.43,246.43,8076.0,246.47,246.98,246.43,246.43,8076.0
2024-12-10 12:05:00,246.45,247.11,246.17,246.88,10749.0,246.45,247.11,246.17,246.88,10749.0
2024-12-10 12:10:00,247.15,247.16,246.51,246.81,4447.0,247.15,247.16,246.51,246.81,4447.0
2024-12-10 12:15:00,246.81,247.5,246.81,247.47,5622.0,246.81,247.5,246.81,247.47,5622.0
2024-12-10 12:20:00,247.22,247.42,247.09,247.23,8154.0,247.22,247.42,247.09,247.23,8154.0
2024-12-10 12:25:00,247.32,247.32,246.52,246.75,5772.0,247.32,247.32,246.52,246.75,5772.0
2024-12-10 12:30:00,246.74,247.52,246.7,247.5,15088.0,246.74,247.52,246.7,247.5,15088.0
2024-12-10 12:35:00,247.5,247.52,247.4,247.5,700.0,247.5,247.52,247.4,247.5,700.0
2024-12-10 12:40:00,247.4,247.58,247.14,247.17,6507.0,247.4,247.58,247.14,247.17,6507.0
2024-12-10 12:45:00,247.28,247.59,247.07,247.37,3229.0,247.28,247.59,247.07,247.37,3229.0
2024-12-10 12:50:00,247.38,247.59,247.1,247.47,7327.0,247.38,247.59,247.1,247.47,7327.0
2024-12-10 12:55:00,247.51,247.51,247.22,247.23,1671.0,247.51,247.51,247.22,247.23,1671.0
2024-12-10 13:00:00,247.41,247.41,246.83,246.85,8807.0,247.41,247.41,246.83,246.85,8807.0
2024-12-10 13:05:00,246.76,246.76,246.03,246.42,5011.0,246.76,246.76,246.03,246.42,5011.0
2024-12-10 13:10:00,246.47,246.71,246.22,246.43,3084.0,246.47,246.71,246.22,246.43,3084.0
2024-12-10 13:15:00,246.49,246.81,246.4,246.59,3391.0,246.49,246.81,246.4,246.59,3391.0
2024-12-10 13:20:00,246.78,247.06,246.78,246.84,7752.0,246.78,247.06,246.78,246.84,7752.0
2024-12-10 13:25:00,247.06,247.76,247.06,247.56,9381.0,247.06,247.76,247.06,247.56,9381.0
2024-12-10 13:30:00,247.46,247.96,247.46,247.62,3303.0,247.46,247.96,247.46,247.62,3303.0
2024-12-10 13:35:00,247.94,248.2,247.59,248.0,7968.0,247.94,248.2,247.59,248.0,7968.0
2024-12-10 13:40:00,247.96,248.19,247.63,247.86,3755.0,247.96,248.19,247.63,247.86,3755.0
2024-12-10 13:45:00,247.93,247.93,247.52,247.79,4930.0,247.93,247.93,247.52,247.79,4930.0
2024-12-10 13:50:00,247.81,247.81,247.41,247.6,3001.0,247.81,247.81,247.41,247.6,3001.0
2024-12-10 13:55:00,247.81,248.03,247.53,247.53,6612.0,247.81,248.03,247.53,247.53,6612.0
2024-12-10 14:00:00,247.54,247.97,247.45,247.84,3401.0,247.54,247.97,247.45,247.84,3401.0
2024-12-10 14:05:00,247.93,247.93,247.46,247.66,4793.0,247.93,247.93,247.46,247.66,4793.0
2024-12-10 14:10:00,247.46,247.68,247.3,247.63,3689.0,247.46,247.68,247.3,247.63,3689.0
2024-12-10 14:15:00,247.54,247.85,247.53,247.59,4467.0,247.54,247.85,247.53,247.59,4467.0
2024-12-10 14:20:00,247.84,248.17,247.58,248.17,4687.0,247.84,248.17,247.58,248.17,4687.0
2024-12-10 14:25:00,248.11,248.18,247.54,247.77,8637.0,248.11,248.18,247.54,247.77,8637.0
2024-12-10 14:30:00,247.83,247.87,247.27,247.33,5846.0,247.83,247.87,247.27,247.33,5846.0
2024-12-10 14:35:00,247.38,247.55,247.27,247.55,2861.0,247.38,247.55,247.27,247.55,2861.0
2024-12-10 14:40:00,247.43,248.04,247.12,247.92,38416.0,247.43,248.04,247.12,247.92,38416.0
2024-12-10 14:45:00,247.99,248.01,247.44,247.49,10004.0,247.99,248.01,247.44,247.49,10004.0
2024-12-10 14:50:00,247.46,247.74,247.29,247.65,7044.0,247.46,247.74,247.29,247.65,7044.0
2024-12-10 14:55:00,247.65,248.09,247.45,247.7,8121.0,247.65,248.09,247.45,247.7,8121.0
2024-12-10 15:00:00,247.8,247.8,247.29,247.33,6381.0,247.8,247.8,247.29,247.33,6381.0
2024-12-10 15:05:00,247.43,247.43,246.95,246.99,7959.0,247.43,247.43,246.95,246.99,7959.0
2024-12-10 15:10:00,247.0,247.0,246.44,246.49,5100.0,247.0,247.0,246.44,246.49,5100.0
2024-12-10 15:15:00,246.55,246.7,246.36,246.51,8858.0,246.55,246.7,246.36,246.51,8858.0
2024-12-10 15:20:00,246.47,246.47,245.9,245.9,11489.0,246.47,246.47,245.9,245.9,11489.0
2024-12-10 15:25:00,245.86,246.09,245.52,246.06,11267.0,245.86,246.09,245.52,246.06,11267.0
2024-12-10 15:30:00,246.01,246.06,245.15,245.48,9236.0,246.01,246.06,245.15,245.48,9236.0
2024-12-10 15:35:00,245.34,246.07,245.34,245.76,8361.0,245.34,246.07,245.34,245.76,8361.0
2024-12-10 15:40:00,245.77,246.06,245.7,245.89,7207.0,245.77,246.06,245.7,245.89,7207.0
2024-12-10 15:45:00,245.9,246.06,245.39,245.77,16027.0,245.9,246.06,245.39,245.77,16027.0
2024-12-10 15:50:00,245.89,246.43,245.75,246.32,21359.0,245.89,246.43,245.75,246.32,21359.0
2024-12-10 15:55:00,246.32,247.06,246.19,246.2,87559.0,246.32,247.06,246.19,246.2,87559.0
2024-12-11 09:30:00,248.0,248.87,248.0,248.86,11043.0,248.0,248.87,248.0,248.86,11043.0
2024-12-11 09:35:00,248.08,249.56,248.07,249.25,4103.0,248.08,249.56,248.07,249.25,4103.0
2024-12-11 09:40:00,248.73,249.56,247.58,248.99,3259.0,248.73,249.56,247.58,248.99,3259.0
2024-12-11 09:45:00,248.46,250.0,248.42,249.15,6110.0,248.46,250.0,248.42,249.15,6110.0
2024-12-11 09:50:00,249.92,250.26,249.19,249.19,4870.0,249.92,250.26,249.19,249.19,4870.0
2024-12-11 09:55:00,249.48,249.54,249.11,249.11,6929.0,249.48,249.54,249.11,249.11,6929.0
2024-12-11 10:00:00,248.96,249.35,248.68,248.83,6475.0,248.96,249.35,248.68,248.83,6475.0
2024-12-11 10:05:00,248.82,248.96,247.77,247.9,10906.0,248.82,248.96,247.77,247.9,10906.0
2024-12-11 10:10:00,248.13,249.45,247.93,249.28,10644.0,248.13,249.45,247.93,249.28,10644.0
2024-12-11 10:15:00,249.28,249.39,248.87,249.24,4744.0,249.28,249.39,248.87,249.24,4744.0
2024-12-11 10:20:00,249.24,249.67,248.93,249.65,2100.0,249.24,249.67,248.93,249.65,2100.0
2024-12-11 10:25:00,249.5,249.51,248.88,249.11,10901.0,249.5,249.51,248.88,249.11,10901.0
2024-12-11 10:30:00,249.2,250.33,249.2,250.24,8710.0,249.2,250.33,249.2,250.24,8710.0
2024-12-11 10:35:00,250.2,250.63,249.85,250.44,7388.0,250.2,250.63,249.85,250.44,7388.0
2024-12-11 10:40:00,250.08,250.28,249.39,249.55,21529.0,250.08,250.28,249.39,249.55,21529.0
2024-12-11 10:45:00,249.3,249.53,248.08,248.8,30237.0,249.3,249.53,248.08,248.8,30237.0
2024-12-11 10:50:00,249.2,249.2,248.38,248.4,26439.0,249.2,249.2,248.38,248.4,26439.0
2024-12-11 10:55:00,248.15,248.55,247.86,248.2,4385.0,248.15,248.55,247.86,248.2,4385.0
2024-12-11 11:00:00,248.32,248.64,248.12,248.47,5530.0,248.32,248.64,248.12,248.47,5530.0
2024-12-11 11:05:00,248.33,248.55,248.1,248.21,7074.0,248.33,248.55,248.1,248.21,7074.0
2024-12-11 11:10:00,248.18,248.25,247.71,248.0,4547.0,248.18,248.25,247.71,248.0,4547.0
2024-12-11 11:15:00,248.0,248.02,247.39,247.72,11061.0,248.0,248.02,247.39,247.72,11061.0
2024-12-11 11:20:00,247.71,247.71,247.35,247.45,9067.0,247.71,247.71,247.35,247.45,9067.0
2024-12-11 11:25:00,247.38,247.49,246.87,246.87,3637.0,247.38,247.49,246.87,246.87,3637.0
2024-12-11 11:30:00,246.98,247.96,246.97,247.96,18300.0,246.98,247.96,246.97,247.96,18300.0
2024-12-11 11:35:00,247.92,247.92,246.97,247.05,9352.0,247.92,247.92,246.97,247.05,9352.0
2024-12-11 11:40:00,247.05,247.73,247.0,247.63,61766.0,247.05,247.73,247.0,247.63,61766.0
2024-12-11 11:45:00,247.5,247.5,246.7,246.7,10452.0,247.5,247.5,246.7,246.7,10452.0
2024-12-11 11:50:00,246.9,247.05,246.63,247.0,5101.0,246.9,247.05,246.63,247.0,5101.0
2024-12-11 11:55:00,247.0,247.05,246.55,246.55,5099.0,247.0,247.05,246.55,246.55,5099.0
2024-12-11 12:00:00,246.52,246.58,244.47,245.09,23160.0,246.52,246.58,244.47,245.09,23160.0
2024-12-11 12:05:00,245.04,245.1,244.67,244.7,5677.0,245.04,245.1,244.67,244.7,5677.0
2024-12-11 12:10:00,244.54,244.71,243.99,244.0,5389.0,244.54,244.71,243.99,244.0,5389.0
2024-12-11 12:15:00,243.97,244.91,243.81,244.8,26405.0,243.97,244.91,243.81,244.8,26405.0
2024-12-11 12:20:00,244.81,244.91,242.71,243.31,11773.0,244.81,244.91,242.71,243.31,11773.0
2024-12-11 12:25:00,243.42,243.83,241.71,243.64,38476.0,243.42,243.83,241.71,243.64,38476.0
2024-12-11 12:30:00,243.64,243.98,243.04,243.26,13274.0,243.64,243.98,243.04,243.26,13274.0
2024-12-11 12:35:00,243.6,244.03,242.49,242.5,14001.0,243.6,244.03,242.49,242.5,14001.0
2024-12-11 12:40:00,242.75,242.91,242.24,242.44,14391.0,242.75,242.91,242.24,242.44,14391.0
2024-12-11 12:45:00,242.49,243.57,242.41,243.18,11818.0,242.49,243.57,242.41,243.18,11818.0
2024-12-11 12:50:00,243.35,243.53,243.15,243.29,1214.0,243.35,243.53,243.15,243.29,1214.0
2024-12-11 12:55:00,243.47,243.58,242.52,242.52,7074.0,243.47,243.58,242.52,242.52,7074.0
2024-12-11 13:00:00,242.63,243.0,242.0,242.4,11031.0,242.63,243.0,242.0,242.4,11031.0
2024-12-11 13:05:00,242.48,242.48,242.18,242.27,11035.0,242.48,242.48,242.18,242.27,11035.0
2024-12-11 13:10:00,242.31,242.5,241.88,241.88,5022.0,242.31,242.5,241.88,241.88,5022.0
2024-12-11 13:15:00,241.73,243.0,241.14,243.0,23230.0,241.73,243.0,241.14,243.0,23230.0
2024-12-11 13:20:00,243.0,243.0,242.18,242.48,5997.0,243.0,243.0,242.18,242.48,5997.0
2024-12-11 13:25:00,242.46,242.48,241.88,242.07,2982.0,242.46,242.48,241.88,242.07,2982.0
2024-12-11 13:30:00,242.05,242.34,239.39,240.51,44917.0,242.05,242.34,239.39,240.51,44917.0
2024-12-11 13:35:00,240.51,240.6,239.65,240.51,38643.0,240.51,240.6,239.65,240.51,38643.0
2024-12-11 13:40:00,240.51,241.4,239.21,239.21,34806.0,240.51,241.4,239.21,239.21,34806.0
2024-12-11 13:45:00,239.8,240.29,239.24,239.43,21665.0,239.8,240.29,239.24,239.43,21665.0
2024-12-11 13:50:00,239.78,239.78,238.38,238.38,5673.0,239.78,239.78,238.38,238.38,5673.0
2024-12-11 13:55:00,238.48,239.38,237.52,239.27,30282.0,238.48,239.38,237.52,239.27,30282.0
2024-12-11 14:00:00,239.38,239.5,237.73,238.32,8742.0,239.38,239.5,237.73,238.32,8742.0
2024-12-11 14:05:00,238.4,239.47,238.25,238.8,12725.0,238.4,239.47,238.25,238.8,12725.0
2024-12-11 14:10:00,238.5,238.69,237.99,237.99,8184.0,238.5,238.69,237.99,237.99,8184.0
2024-12-11 14:15:00,238.22,238.34,237.61,237.78,10989.0,238.22,238.34,237.61,237.78,10989.0
2024-12-11 14:20:00,237.76,237.92,237.44,237.44,6366.0,237.76,237.92,237.44,237.44,6366.0
2024-12-11 14:25:00,237.25,237.6,236.93,237.0,10369.0,237.25,237.6,236.93,237.0,10369.0
2024-12-11 14:30:00,237.23,237.47,236.35,237.19,24265.0,237.23,237.47,236.35,237.19,24265.0
2024-12-11 14:35:00,237.19,237.19,236.87,237.17,12970.0,237.19,237.19,236.87,237.17,12970.0
2024-12-11 14:40:00,237.17,237.17,235.93,236.31,12125.0,237.17,237.17,235.93,236.31,12125.0
2024-12-11 14:45:00,235.98,236.85,235.98,236.23,23599.0,235.98,236.85,235.98,236.23,23599.0
2024-12-11 14:50:00,236.11,236.64,236.02,236.42,17596.0,236.11,236.64,236.02,236.42,17596.0
2024-12-11 14:55:00,236.42,236.59,235.46,235.8,35226.0,236.42,236.59,235.46,235.8,35226.0
2024-12-11 15:00:00,235.79,235.8,234.54,234.86,39244.0,235.79,235.8,234.54,234.86,39244.0
2024-12-11 15:05:00,234.74,235.8,234.39,235.77,22187.0,234.74,235.8,234.39,235.77,22187.0
2024-12-11 15:10:00,235.8,236.65,235.53,235.57,17898.0,235.8,236.65,235.53,235.57,17898.0
2024-12-11 15:15:00,235.5,235.67,234.57,234.86,22839.0,235.5,235.67,234.57,234.86,22839.0
2024-12-11 15:20:00,234.94,235.23,234.01,234.78,37601.0,234.94,235.23,234.01,234.78,37601.0
2024-12-11 15:25:00,234.79,235.09,234.46,234.46,12559.0,234.79,235.09,234.46,234.46,12559.0
2024-12-11 15:30:00,234.56,234.79,234.0,234.39,16828.0,234.56,234.79,234.0,234.39,16828.0
2024-12-11 15:35:00,234.32,235.05,234.04,234.96,29024.0,234.32,235.05,234.04,234.96,29024.0
2024-12-11 15:40:00,234.86,235.15,234.02,234.96,25540.0,234.86,235.15,234.02,234.96,25540.0
2024-12-11 15:45:00,234.69,235.11,233.78,234.34,35966.0,234.69,235.11,233.78,234.34,35966.0
2024-12-11 15:50:00,234.4,234.64,233.99,234.18,55002.0,234.4,234.64,233.99,234.18,55002.0
2024-12-11 15:55:00,234.01,234.43,233.43,233.85,150970.0,234.01,234.43,233.43,233.85,150970.0
2024-12-12 09:30:00,231.65,232.94,231.09,231.38,24181.0,231.65,232.94,231.09,231.38,24181.0
2024-12-12 09:35:00,231.19,231.95,229.3,229.94,9969.0,231.19,231.95,229.3,229.94,9969.0
2024-12-12 09:40:00,229.51,231.24,228.83,230.63,8582.0,229.51,231.24,228.83,230.63,8582.0
2024-12-12 09:45:00,230.63,231.89,230.6,231.84,8618.0,230.63,231.89,230.6,231.84,8618.0
2024-12-12 09:50:00,231.84,234.05,231.74,234.05,27888.0,231.84,234.05,231.74,234.05,27888.0
2024-12-12 09:55:00,233.79,234.27,232.71,233.39,9261.0,233.79,234.27,232.71,233.39,9261.0
2024-12-12 10:00:00,233.07,233.62,232.6,233.17,12730.0,233.07,233.62,232.6,233.17,12730.0
2024-12-12 10:05:00,233.53,234.56,232.63,234.0,7855.0,233.53,234.56,232.63,234.0,7855.0
2024-12-12 10:10:00,234.11,234.62,233.05,234.37,7093.0,234.11,234.62,233.05,234.37,7093.0
2024-12-12 10:15:00,234.37,234.83,234.05,234.59,11302.0,234.37,234.83,234.05,234.59,11302.0
2024-12-12 10:20:00,234.86,235.19,234.31,234.46,12447.0,234.86,235.19,234.31,234.46,12447.0
2024-12-12 10:25:00,234.46,234.6,233.28,233.75,8147.0,234.46,234.6,233.28,233.75,8147.0
2024-12-12 10:30:00,234.09,234.11,233.28,233.55,7820.0,234.09,234.11,233.28,233.55,7820.0
2024-12-12 10:35:00,233.54,234.43,233.29,234.4,10737.0,233.54,234.43,233.29,234.4,10737.0
2024-12-12 10:40:00,234.43,234.43,233.27,233.45,7083.0,234.43,234.43,233.27,233.45,7083.0
2024-12-12 10:45:00,233.5,234.92,233.48,234.5,4818.0,233.5,234.92,233.48,234.5,4818.0
2024-12-12 10:50:00,234.47,234.77,234.15,234.3,9986.0,234.47,234.77,234.15,234.3,9986.0
2024-12-12 10:55:00,234.41,235.36,233.99,235.31,2729.0,234.41,235.36,233.99,235.31,2729.0
2024-12-12 11:00:00,235.22,235.5,235.07,235.29,11479.0,235.22,235.5,235.07,235.29,11479.0
2024-12-12 11:05:00,235.03,236.16,235.03,235.98,9367.0,235.03,236.16,235.03,235.98,9367.0
2024-12-12 11:10:00,236.0,236.08,235.13,235.35,7732.0,236.0,236.08,235.13,235.35,7732.0
2024-12-12 11:15:00,235.5,235.76,235.35,235.75,3025.0,235.5,235.76,235.35,235.75,3025.0
2024-12-12 11:20:00,235.76,235.79,235.38,235.39,4285.0,235.76,235.79,235.38,235.39,4285.0
2024-12-12 11:25:00,235.77,235.91,235.44,235.47,6243.0,235.77,235.91,235.44,235.47,6243.0
2024-12-12 11:30:00,235.76,235.86,235.45,235.6,2000.0,235.76,235.86,235.45,235.6,2000.0
2024-12-12 11:35:00,235.56,236.07,235.56,235.75,6929.0,235.56,236.07,235.56,235.75,6929.0
2024-12-12 11:40:00,235.96,235.96,235.16,235.17,3020.0,235.96,235.96,235.16,235.17,3020.0
2024-12-12 11:45:00,235.24,235.35,234.71,235.01,4148.0,235.24,235.35,234.71,235.01,4148.0
2024-12-12 11:50:00,235.04,235.1,234.7,234.86,3036.0,235.04,235.1,234.7,234.86,3036.0
2024-12-12 11:55:00,234.88,234.88,234.29,234.37,2085.0,234.88,234.88,234.29,234.37,2085.0
2024-12-12 12:00:00,234.44,234.64,234.19,234.61,4298.0,234.44,234.64,234.19,234.61,4298.0
2024-12-12 12:05:00,234.73,235.46,234.73,235.02,8059.0,234.73,235.46,234.73,235.02,8059.0
2024-12-12 12:10:00,235.34,235.66,235.23,235.66,1059.0,235.34,235.66,235.23,235.66,1059.0
2024-12-12 12:15:00,235.7,235.83,235.13,235.26,6057.0,235.7,235.83,235.13,235.26,6057.0
2024-12-12 12:20:00,235.25,235.31,234.83,234.85,3851.0,235.25,235.31,234.83,234.85,3851.0
2024-12-12 12:25:00,234.83,235.24,234.75,235.18,6084.0,234.83,235.24,234.75,235.18,6084.0
2024-12-12 12:30:00,235.15,235.24,234.46,234.61,4329.0,235.15,235.24,234.46,234.61,4329.0
2024-12-12 12:35:00,234.64,234.94,234.52,234.94,2100.0,234.64,234.94,234.52,234.94,2100.0
2024-12-12 12:40:00,234.87,234.99,234.58,234.65,4562.0,234.87,234.99,234.58,234.65,4562.0
2024-12-12 12:45:00,234.67,234.67,234.45,234.59,2894.0,234.67,234.67,234.45,234.59,2894.0
2024-12-12 12:50:00,234.59,234.79,234.59,234.6,500.0,234.59,234.79,234.59,234.6,500.0
2024-12-12 12:55:00,234.8,235.15,234.79,234.95,2300.0,234.8,235.15,234.79,234.95,2300.0
2024-12-12 13:00:00,235.16,235.18,234.95,234.95,1080.0,235.16,235.18,234.95,234.95,1080.0
2024-12-12 13:05:00,235.26,235.49,235.06,235.33,5595.0,235.26,235.49,235.06,235.33,5595.0
2024-12-12 13:10:00,235.33,235.5,235.32,235.41,1448.0,235.33,235.5,235.32,235.41,1448.0
2024-12-12 13:15:00,235.39,235.39,235.02,235.02,3406.0,235.39,235.39,235.02,235.02,3406.0
2024-12-12 13:20:00,235.04,235.18,234.55,234.76,7312.0,235.04,235.18,234.55,234.76,7312.0
2024-12-12 13:25:00,234.97,234.99,234.89,234.94,1200.0,234.97,234.99,234.89,234.94,1200.0
2024-12-12 13:30:00,234.9,234.9,234.67,234.72,800.0,234.9,234.9,234.67,234.72,800.0
2024-12-12 13:35:00,234.91,235.1,234.72,234.86,1882.0,234.91,235.1,234.72,234.86,1882.0
2024-12-12 13:40:00,234.86,234.88,234.78,234.88,300.0,234.86,234.88,234.78,234.88,300.0
2024-12-12 13:45:00,235.03,235.03,234.48,234.85,5450.0,235.03,235.03,234.48,234.85,5450.0
2024-12-12 13:50:00,234.87,235.04,234.87,234.91,400.0,234.87,235.04,234.87,234.91,400.0
2024-12-12 13:55:00,235.0,235.0,234.56,234.56,4300.0,235.0,235.0,234.56,234.56,4300.0
2024-12-12 14:00:00,234.67,234.83,234.47,234.48,2986.0,234.67,234.83,234.47,234.48,2986.0
2024-12-12 14:05:00,234.66,234.66,234.18,234.42,3151.0,234.66,234.66,234.18,234.42,3151.0
2024-12-12 14:10:00,234.32,234.63,233.93,233.97,5612.0,234.32,234.63,233.93,233.97,5612.0
2024-12-12 14:15:00,233.97,234.21,233.77,233.98,2089.0,233.97,234.21,233.77,233.98,2089.0
2024-12-12 14:20:00,233.72,233.99,233.56,233.71,5045.0,233.72,233.99,233.56,233.71,5045.0
2024-12-12 14:25:00,233.58,233.96,233.44,233.59,4146.0,233.58,233.96,233.44,233.59,4146.0
2024-12-12 14:30:00,233.85,234.34,233.85,234.18,4394.0,233.85,234.34,233.85,234.18,4394.0
2024-12-12 14:35:00,234.33,234.43,234.2,234.2,1074.0,234.33,234.43,234.2,234.2,1074.0
2024-12-12 14:40:00,234.43,234.43,233.64,233.64,6943.0,234.43,234.43,233.64,233.64,6943.0
2024-12-12 14:45:00,233.66,233.66,233.37,233.39,700.0,233.66,233.66,233.37,233.39,700.0
2024-12-12 14:50:00,233.64,233.68,233.42,233.47,2275.0,233.64,233.68,233.42,233.47,2275.0
2024-12-12 14:55:00,233.65,233.78,233.54,233.68,5012.0,233.65,233.78,233.54,233.68,5012.0
2024-12-12 15:00:00,233.83,233.83,233.43,233.51,8574.0,233.83,233.83,233.43,233.51,8574.0
2024-12-12 15:05:00,233.56,233.82,233.45,233.46,3064.0,233.56,233.82,233.45,233.46,3064.0
2024-12-12 15:10:00,233.36,233.67,233.1,233.13,1620.0,233.36,233.67,233.1,233.13,1620.0
2024-12-12 15:15:00,233.38,233.5,232.98,233.21,2667.0,233.38,233.5,232.98,233.21,2667.0
2024-12-12 15:20:00,232.98,233.21,232.8,233.07,6505.0,232.98,233.21,232.8,233.07,6505.0
2024-12-12 15:25:00,232.8,233.12,232.44,232.44,5664.0,232.8,233.12,232.44,232.44,5664.0
2024-12-12 15:30:00,232.77,232.99,232.73,232.76,5896.0,232.77,232.99,232.73,232.76,5896.0
2024-12-12 15:35:00,232.9,233.03,232.63,233.0,10499.0,232.9,233.03,232.63,233.0,10499.0
2024-12-12 15:40:00,233.0,233.13,232.63,232.76,12118.0,233.0,233.13,232.63,232.76,12118.0
2024-12-12 15:45:00,232.73,232.86,232.44,232.59,7077.0,232.73,232.86,232.44,232.59,7077.0
2024-12-12 15:50:00,232.49,232.65,232.07,232.09,10813.0,232.49,232.65,232.07,232.09,10813.0
2024-12-12 15:55:00,232.19,232.7,231.67,232.61,86145.0,232.19,232.7,231.67,232.61,86145.0
2024-12-13 09:30:00,232.06,232.25,231.2,231.21,11162.0,232.06,232.25,231.2,231.21,11162.0
2024-12-13 09:35:00,231.41,232.17,229.81,231.02,19288.0,231.41,232.17,229.81,231.02,19288.0
2024-12-13 09:40:00,231.08,232.0,231.01,231.33,6113.0,231.08,232.0,231.01,231.33,6113.0
2024-12-13 09:45:00,231.52,232.68,231.52,232.27,13265.0,231.52,232.68,231.52,232.27,13265.0
2024-12-13 09:50:00,231.75,232.28,231.67,231.97,1444.0,231.75,232.28,231.67,231.97,1444.0
2024-12-13 09:55:00,231.93,232.37,231.68,232.37,3315.0,231.93,232.37,231.68,232.37,3315.0
2024-12-13 10:00:00,232.18,232.35,231.87,232.03,4469.0,232.18,232.35,231.87,232.03,4469.0
2024-12-13 10:05:00,232.03,232.21,231.49,231.51,8742.0,232.03,232.21,231.49,231.51,8742.0
2024-12-13 10:10:00,231.54,231.92,231.2,231.2,5498.0,231.54,231.92,231.2,231.2,5498.0
2024-12-13 10:15:00,231.2,231.46,230.07,230.41,2497.0,231.2,231.46,230.07,230.41,2497.0
2024-12-13 10:20:00,230.3,230.3,229.75,229.95,5582.0,230.3,230.3,229.75,229.95,5582.0
2024-12-13 10:25:00,229.69,230.2,229.38,229.9,12093.0,229.69,230.2,229.38,229.9,12093.0
2024-12-13 10:30:00,229.91,230.03,229.47,229.75,2512.0,229.91,230.03,229.47,229.75,2512.0
2024-12-13 10:35:00,229.49,229.88,229.36,229.65,2362.0,229.49,229.88,229.36,229.65,2362.0
2024-12-13 10:40:00,229.65,229.65,228.97,228.97,3840.0,229.65,229.65,228.97,228.97,3840.0
2024-12-13 10:45:00,228.91,229.68,228.77,229.24,6045.0,228.91,229.68,228.77,229.24,6045.0
2024-12-13 10:50:00,229.67,229.67,229.0,229.2,6910.0,229.67,229.67,229.0,229.2,6910.0
2024-12-13 10:55:00,229.49,230.0,229.49,229.84,2478.0,229.49,230.0,229.49,229.84,2478.0
2024-12-13 11:00:00,229.57,229.79,229.23,229.23,3186.0,229.57,229.79,229.23,229.23,3186.0
2024-12-13 11:05:00,229.48,229.49,229.23,229.32,1585.0,229.48,229.49,229.23,229.32,1585.0
2024-12-13 11:10:00,229.15,229.65,228.85,229.03,8008.0,229.15,229.65,228.85,229.03,8008.0
2024-12-13 11:15:00,229.09,229.2,228.72,229.2,4000.0,229.09,229.2,228.72,229.2,4000.0
2024-12-13 11:20:00,229.47,229.59,229.21,229.29,5545.0,229.47,229.59,229.21,229.29,5545.0
2024-12-13 11:25:00,229.4,229.57,228.98,229.0,2939.0,229.4,229.57,228.98,229.0,2939.0
2024-12-13 11:30:00,229.0,229.32,229.0,229.32,3444.0,229.0,229.32,229.0,229.32,3444.0
2024-12-13 11:35:00,229.34,229.47,228.85,229.11,3982.0,229.34,229.47,228.85,229.11,3982.0
2024-12-13 11:40:00,229.2,229.21,229.0,229.0,3976.0,229.2,229.21,229.0,229.0,3976.0
2024-12-13 11:45:00,229.0,229.01,228.62,228.71,2156.0,229.0,229.01,228.62,228.71,2156.0
2024-12-13 11:50:00,228.6,228.71,228.4,228.55,1752.0,228.6,228.71,228.4,228.55,1752.0
2024-12-13 11:55:00,228.55,228.59,228.51,228.51,1000.0,228.55,228.59,228.51,228.51,1000.0
2024-12-13 12:00:00,228.58,228.69,227.99,228.12,2455.0,228.58,228.69,227.99,228.12,2455.0
2024-12-13 12:05:00,228.09,228.25,228.01,228.21,3177.0,228.09,228.25,228.01,228.21,3177.0
2024-12-13 12:10:00,228.2,228.56,228.12,228.43,6163.0,228.2,228.56,228.12,228.43,6163.0
2024-12-13 12:15:00,228.29,228.29,227.9,228.04,4868.0,228.29,228.29,227.9,228.04,4868.0
2024-12-13 12:20:00,228.06,228.31,227.93,227.99,5987.0,228.06,228.31,227.93,227.99,5987.0
2024-12-13 12:25:00,228.09,228.24,227.95,228.02,2006.0,228.09,228.24,227.95,228.02,2006.0
2024-12-13 12:30:00,227.94,227.94,227.46,227.48,2843.0,227.94,227.94,227.46,227.48,2843.0
2024-12-13 12:35:00,227.5,227.78,227.48,227.56,6023.0,227.5,227.78,227.48,227.56,6023.0
2024-12-13 12:40:00,227.53,227.91,227.53,227.63,5589.0,227.53,227.91,227.53,227.63,5589.0
2024-12-13 12:45:00,227.72,227.72,227.5,227.6,1800.0,227.72,227.72,227.5,227.6,1800.0
2024-12-13 12:50:00,227.6,228.16,227.6,228.01,4650.0,227.6,228.16,227.6,228.01,4650.0
2024-12-13 12:55:00,228.0,228.0,227.8,227.97,802.0,228.0,228.0,227.8,227.97,802.0
2024-12-13 13:00:00,227.82,228.01,227.66,227.81,3037.0,227.82,228.01,227.66,227.81,3037.0
2024-12-13 13:05:00,227.81,227.98,227.7,227.88,1377.0,227.81,227.98,227.7,227.88,1377.0
2024-12-13 13:10:00,227.88,227.88,227.67,227.84,1600.0,227.88,227.88,227.67,227.84,1600.0
2024-12-13 13:15:00,227.68,227.87,227.66,227.76,2194.0,227.68,227.87,227.66,227.76,2194.0
2024-12-13 13:20:00,227.8,227.89,227.76,227.89,1230.0,227.8,227.89,227.76,227.89,1230.0
2024-12-13 13:25:00,227.89,228.19,227.88,228.16,2871.0,227.89,228.19,227.88,228.16,2871.0
2024-12-13 13:30:00,228.16,228.24,227.99,228.12,2840.0,228.16,228.24,227.99,228.12,2840.0
2024-12-13 13:35:00,228.08,228.31,228.05,228.13,2763.0,228.08,228.31,228.05,228.13,2763.0
2024-12-13 13:40:00,228.06,228.35,227.83,227.95,2312.0,228.06,228.35,227.83,227.95,2312.0
2024-12-13 13:45:00,227.8,227.93,227.68,227.86,1762.0,227.8,227.93,227.68,227.86,1762.0
2024-12-13 13:50:00,227.86,227.86,227.57,227.61,7295.0,227.86,227.86,227.57,227.61,7295.0
2024-12-13 13:55:00,227.75,228.82,227.75,228.3,5208.0,227.75,228.82,227.75,228.3,5208.0
2024-12-13 14:00:00,228.35,228.63,228.3,228.62,1036.0,228.35,228.63,228.3,228.62,1036.0
2024-12-13 14:05:00,228.56,228.91,228.54,228.63,2124.0,228.56,228.91,228.54,228.63,2124.0
2024-12-13 14:10:00,228.51,228.51,228.24,228.46,2002.0,228.51,228.51,228.24,228.46,2002.0
2024-12-13 14:15:00,228.48,228.48,228.21,228.21,1125.0,228.48,228.48,228.21,228.21,1125.0
2024-12-13 14:20:00,228.13,228.39,228.12,228.3,1187.0,228.13,228.39,228.12,228.3,1187.0
2024-12-13 14:25:00,228.08,228.47,228.08,228.26,786.0,228.08,228.47,228.08,228.26,786.0
2024-12-13 14:30:00,228.26,228.71,228.25,228.32,800.0,228.26,228.71,228.25,228.32,800.0
2024-12-13 14:35:00,228.51,228.65,228.34,228.4,1967.0,228.51,228.65,228.34,228.4,1967.0
2024-12-13 14:40:00,228.52,228.52,228.05,228.26,6655.0,228.52,228.52,228.05,228.26,6655.0
2024-12-13 14:45:00,228.06,228.06,227.66,227.8,7380.0,228.06,228.06,227.66,227.8,7380.0
2024-12-13 14:50:00,227.81,228.1,227.78,227.78,6691.0,227.81,228.1,227.78,227.78,6691.0
2024-12-13 14:55:00,227.94,228.05,227.78,227.93,3385.0,227.94,228.05,227.78,227.93,3385.0
2024-12-13 15:00:00,227.9,228.07,227.9,227.91,2920.0,227.9,228.07,227.9,227.91,2920.0
2024-12-13 15:05:00,227.82,227.97,227.82,227.87,707.0,227.82,227.97,227.82,227.87,707.0
2024-12-13 15:10:00,227.97,228.4,227.85,228.33,3107.0,227.97,228.4,227.85,228.33,3107.0
2024-12-13 15:15:00,228.22,228.99,228.09,228.49,14680.0,228.22,228.99,228.09,228.49,14680.0
2024-12-13 15:20:00,228.47,228.49,227.96,228.17,3073.0,228.47,228.49,227.96,228.17,3073.0
2024-12-13 15:25:00,228.17,228.49,228.08,228.34,3448.0,228.17,228.49,228.08,228.34,3448.0
2024-12-13 15:30:00,228.1,228.37,228.04,228.15,5414.0,228.1,228.37,228.04,228.15,5414.0
2024-12-13 15:35:00,228.28,228.58,228.27,228.46,7758.0,228.28,228.58,228.27,228.46,7758.0
2024-12-13 15:40:00,228.34,228.46,228.16,228.4,7136.0,228.34,228.46,228.16,228.4,7136.0
2024-12-13 15:45:00,228.4,229.12,228.4,228.98,7712.0,228.4,229.12,228.4,228.98,7712.0
2024-12-13 15:50:00,229.07,229.14,228.5,228.71,15016.0,229.07,229.14,228.5,228.71,15016.0
2024-12-13 15:55:00,228.74,229.01,228.46,228.92,62940.0,228.74,229.01,228.46,228.92,62940.0
2024-12-16 09:30:00,228.13,229.06,226.97,228.0,33392.0,228.13,229.06,226.97,228.0,33392.0
2024-12-16 09:35:00,228.46,229.2,228.02,228.94,8320.0,228.46,229.2,228.02,228.94,8320.0
2024-12-16 09:40:00,229.04,229.23,228.7,228.82,2182.0,229.04,229.23,228.7,228.82,2182.0
2024-12-16 09:45:00,229.03,229.03,228.39,228.64,6247.0,229.03,229.03,228.39,228.64,6247.0
2024-12-16 09:50:00,228.64,229.28,228.34,229.2,7747.0,228.64,229.28,228.34,229.2,7747.0
2024-12-16 09:55:00,228.83,229.2,228.11,228.43,9858.0,228.83,229.2,228.11,228.43,9858.0
2024-12-16 10:00:00,228.51,229.54,228.31,229.3,12261.0,228.51,229.54,228.31,229.3,12261.0
2024-12-16 10:05:00,229.0,229.34,228.62,229.1,2525.0,229.0,229.34,228.62,229.1,2525.0
2024-12-16 10:10:00,229.0,229.2,228.45,228.45,4200.0,229.0,229.2,228.45,228.45,4200.0
2024-12-16 10:15:00,228.81,228.81,227.72,227.73,7393.0,228.81,228.81,227.72,227.73,7393.0
2024-12-16 10:20:00,227.7,228.33,227.34,228.33,5371.0,227.7,228.33,227.34,228.33,5371.0
2024-12-16 10:25:00,228.13,228.53,227.91,228.42,6471.0,228.13,228.53,227.91,228.42,6471.0
2024-12-16 10:30:00,228.67,229.61,228.55,228.88,24390.0,228.67,229.61,228.55,228.88,24390.0
2024-12-16 10:35:00,228.83,229.4,228.62,228.78,6919.0,228.83,229.4,228.62,228.78,6919.0
2024-12-16 10:40:00,228.79,229.14,228.59,228.98,3086.0,228.79,229.14,228.59,228.98,3086.0
2024-12-16 10:45:00,229.0,229.44,228.93,229.3,8643.0,229.0,229.44,228.93,229.3,8643.0
2024-12-16 10:50:00,229.32,229.49,229.03,229.37,4402.0,229.32,229.49,229.03,229.37,4402.0
2024-12-16 10:55:00,229.45,229.45,228.95,229.15,7549.0,229.45,229.45,228.95,229.15,7549.0
2024-12-16 11:00:00,229.19,229.2,228.21,228.35,5831.0,229.19,229.2,228.21,228.35,5831.0
2024-12-16 11:05:00,228.11,228.37,228.11,228.26,5780.0,228.11,228.37,228.11,228.26,5780.0
2024-12-16 11:10:00,228.13,228.13,227.5,227.73,4267.0,228.13,228.13,227.5,227.73,4267.0
2024-12-16 11:15:00,227.54,227.6,226.82,227.48,10339.0,227.54,227.6,226.82,227.48,10339.0
2024-12-16 11:20:00,227.49,227.72,227.44,227.5,5041.0,227.49,227.72,227.44,227.5,5041.0
2024-12-16 11:25:00,227.64,227.64,227.23,227.46,7361.0,227.64,227.64,227.23,227.46,7361.0
2024-12-16 11:30:00,227.61,227.75,227.2,227.74,2162.0,227.61,227.75,227.2,227.74,2162.0
2024-12-16 11:35:00,227.51,227.78,227.25,227.62,1735.0,227.51,227.78,227.25,227.62,1735.0
2024-12-16 11:40:00,227.35,227.43,227.03,227.18,2810.0,227.35,227.43,227.03,227.18,2810.0
2024-12-16 11:45:00,227.18,227.23,226.57,226.9,9586.0,227.18,227.23,226.57,226.9,9586.0
2024-12-16 11:50:00,227.01,227.07,226.79,226.79,4035.0,227.01,227.07,226.79,226.79,4035.0
2024-12-16 11:55:00,226.88,227.06,226.69,226.87,16595.0,226.88,227.06,226.69,226.87,16595.0
2024-12-16 12:00:00,226.73,226.84,226.4,226.46,2562.0,226.73,226.84,226.4,226.46,2562.0
2024-12-16 12:05:00,226.48,226.64,226.37,226.54,3213.0,226.48,226.64,226.37,226.54,3213.0
2024-12-16 12:10:00,226.61,226.61,226.4,226.4,3638.0,226.61,226.61,226.4,226.4,3638.0
2024-12-16 12:15:00,226.39,226.51,226.27,226.27,3166.0,226.39,226.51,226.27,226.27,3166.0
2024-12-16 12:20:00,226.28,226.35,226.18,226.27,3667.0,226.28,226.35,226.18,226.27,3667.0
2024-12-16 12:25:00,226.27,226.31,226.11,226.11,2643.0,226.27,226.31,226.11,226.11,2643.0
2024-12-16 12:30:00,226.07,226.14,225.79,225.79,1900.0,226.07,226.14,225.79,225.79,1900.0
2024-12-16 12:35:00,225.76,226.04,225.63,225.88,5905.0,225.76,226.04,225.63,225.88,5905.0
2024-12-16 12:40:00,225.9,226.3,225.71,226.3,3960.0,225.9,226.3,225.71,226.3,3960.0
2024-12-16 12:45:00,226.29,226.31,225.49,225.49,5178.0,226.29,226.31,225.49,225.49,5178.0
2024-12-16 12:50:00,225.45,225.45,224.84,224.85,11759.0,225.45,225.45,224.84,224.85,11759.0
2024-12-16 12:55:00,225.01,225.38,224.84,225.28,20061.0,225.01,225.38,224.84,225.28,20061.0
2024-12-16 13:00:00,225.15,225.9,225.15,225.87,4359.0,225.15,225.9,225.15,225.87,4359.0
2024-12-16 13:05:00,225.8,225.87,225.6,225.76,3345.0,225.8,225.87,225.6,225.76,3345.0
2024-12-16 13:10:00,225.76,226.04,225.76,225.94,3296.0,225.76,226.04,225.76,225.94,3296.0
2024-12-16 13:15:00,225.87,226.28,225.8,226.28,5400.0,225.87,226.28,225.8,226.28,5400.0
2024-12-16 13:20:00,226.3,226.34,226.08,226.14,2336.0,226.3,226.34,226.08,226.14,2336.0
2024-12-16 13:25:00,226.18,226.5,226.1,226.46,7097.0,226.18,226.5,226.1,226.46,7097.0
2024-12-16 13:30:00,226.49,226.5,225.97,225.97,4196.0,226.49,226.5,225.97,225.97,4196.0
2024-12-16 13:35:00,225.97,226.31,225.87,226.02,2538.0,225.97,226.31,225.87,226.02,2538.0
2024-12-16 13:40:00,225.82,226.13,225.82,226.05,3876.0,225.82,226.13,225.82,226.05,3876.0
2024-12-16 13:45:00,226.0,226.13,225.92,225.99,1703.0,226.0,226.13,225.92,225.99,1703.0
2024-12-16 13:50:00,225.88,226.0,225.85,226.0,1214.0,225.88,226.0,225.85,226.0,1214.0
2024-12-16 13:55:00,225.89,226.11,225.89,226.0,1918.0,225.89,226.11,225.89,226.0,1918.0
2024-12-16 14:00:00,226.01,226.02,225.72,225.8,3815.0,226.01,226.02,225.72,225.8,3815.0
2024-12-16 14:05:00,225.8,226.01,225.79,225.95,6758.0,225.8,226.01,225.79,225.95,6758.0
2024-12-16 14:10:00,225.95,225.96,225.79,225.91,3040.0,225.95,225.96,225.79,225.91,3040.0
2024-12-16 14:15:00,225.91,225.99,225.81,225.81,2908.0,225.91,225.99,225.81,225.81,2908.0
2024-12-16 14:20:00,225.83,225.88,225.28,225.35,6193.0,225.83,225.88,225.28,225.35,6193.0
2024-12-16 14:25:00,225.36,225.42,225.08,225.23,7389.0,225.36,225.42,225.08,225.23,7389.0
2024-12-16 14:30:00,225.27,225.34,225.06,225.21,4211.0,225.27,225.34,225.06,225.21,4211.0
2024-12-16 14:35:00,225.14,225.28,224.99,224.99,8456.0,225.14,225.28,224.99,224.99,8456.0
2024-12-16 14:40:00,225.0,225.05,224.54,224.57,11931.0,225.0,225.05,224.54,224.57,11931.0
2024-12-16 14:45:00,224.6,224.95,224.52,224.93,11433.0,224.6,224.95,224.52,224.93,11433.0
2024-12-16 14:50:00,224.94,225.04,223.65,223.89,24369.0,224.94,225.04,223.65,223.89,24369.0
2024-12-16 14:55:00,223.89,224.31,223.44,223.55,52025.0,223.89,224.31,223.44,223.55,52025.0
2024-12-16 15:00:00,223.63,224.5,223.29,224.5,153962.0,223.63,224.5,223.29,224.5,153962.0
2024-12-16 15:05:00,224.5,225.31,224.31,224.4,55175.0,224.5,225.31,224.31,224.4,55175.0
2024-12-16 15:10:00,224.49,225.0,224.42,224.8,123290.0,224.49,225.0,224.42,224.8,123290.0
2024-12-16 15:15:00,224.81,225.0,224.43,224.66,20552.0,224.81,225.0,224.43,224.66,20552.0
2024-12-16 15:20:00,224.51,225.14,223.82,223.95,72254.0,224.51,225.14,223.82,223.95,72254.0
2024-12-16 15:25:00,223.99,224.31,223.85,224.24,45409.0,223.99,224.31,223.85,224.24,45409.0
2024-12-16 15:30:00,224.2,224.36,223.5,224.0,35378.0,224.2,224.36,223.5,224.0,35378.0
2024-12-16 15:35:00,223.83,223.86,223.43,223.43,26290.0,223.83,223.86,223.43,223.43,26290.0
2024-12-16 15:40:00,223.36,224.38,223.22,224.38,60773.0,223.36,224.38,223.22,224.38,60773.0
2024-12-16 15:45:00,224.38,224.92,223.85,224.5,102471.0,224.38,224.92,223.85,224.5,102471.0
2024-12-16 15:50:00,224.99,225.0,223.75,224.52,41658.0,224.99,225.0,223.75,224.52,41658.0
2024-12-16 15:55:00,224.42,225.07,223.97,224.59,107186.0,224.42,225.07,223.97,224.59,107186.0
2024-12-17 09:30:00,223.75,224.96,222.49,223.46,18242.0,223.75,224.96,222.49,223.46,18242.0
2024-12-17 09:35:00,222.77,223.65,222.66,222.96,4498.0,222.77,223.65,222.66,222.96,4498.0
2024-12-17 09:40:00,223.01,223.62,222.6,223.0,5333.0,223.01,223.62,222.6,223.0,5333.0
2024-12-17 09:45:00,223.0,223.86,222.78,223.63,23629.0,223.0,223.86,222.78,223.63,23629.0
2024-12-17 09:50:00,223.68,224.25,223.1,223.14,6602.0,223.68,224.25,223.1,223.14,6602.0
2024-12-17 09:55:00,223.14,223.5,223.14,223.21,1253.0,223.14,223.5,223.14,223.21,1253.0
2024-12-17 10:00:00,223.21,223.86,223.21,223.61,6886.0,223.21,223.86,223.21,223.61,6886.0
2024-12-17 10:05:00,224.03,225.2,223.94,224.77,26653.0,224.03,225.2,223.94,224.77,26653.0
2024-12-17 10:10:00,224.8,224.94,223.93,223.93,11515.0,224.8,224.94,223.93,223.93,11515.0
2024-12-17 10:15:00,223.83,224.16,223.83,223.97,3401.0,223.83,224.16,223.83,223.97,3401.0
2024-12-17 10:20:00,223.73,224.09,223.5,224.08,10678.0,223.73,224.09,223.5,224.08,10678.0
2024-12-17 10:25:00,223.83,224.15,223.66,223.87,5769.0,223.83,224.15,223.66,223.87,5769.0
2024-12-17 10:30:00,223.95,223.95,223.16,223.39,19641.0,223.95,223.95,223.16,223.39,19641.0
2024-12-17 10:35:00,223.39,223.39,223.0,223.19,6453.0,223.39,223.39,223.0,223.19,6453.0
2024-12-17 10:40:00,223.19,223.56,223.11,223.56,2410.0,223.19,223.56,223.11,223.56,2410.0
2024-12-17 10:45:00,223.56,223.68,223.5,223.52,2844.0,223.56,223.68,223.5,223.52,2844.0
2024-12-17 10:50:00,223.52,223.93,223.31,223.91,7722.0,223.52,223.93,223.31,223.91,7722.0
2024-12-17 10:55:00,223.91,224.25,223.78,223.99,5317.0,223.91,224.25,223.78,223.99,5317.0
2024-12-17 11:00:00,224.19,224.4,223.74,223.87,4535.0,224.19,224.4,223.74,223.87,4535.0
2024-12-17 11:05:00,223.77,224.62,223.66,224.34,17210.0,223.77,224.62,223.66,224.34,17210.0
2024-12-17 11:10:00,224.37,224.44,224.09,224.1,2981.0,224.37,224.44,224.09,224.1,2981.0
2024-12-17 11:15:00,224.09,224.15,223.58,223.67,17084.0,224.09,224.15,223.58,223.67,17084.0
2024-12-17 11:20:00,223.77,224.07,223.76,224.0,1553.0,223.77,224.07,223.76,224.0,1553.0
2024-12-17 11:25:00,223.79,224.05,223.68,224.05,1682.0,223.79,224.05,223.68,224.05,1682.0
2024-12-17 11:30:00,224.05,224.07,223.65,223.88,3375.0,224.05,224.07,223.65,223.88,3375.0
2024-12-17 11:35:00,223.73,224.37,223.73,223.79,2881.0,223.73,224.37,223.73,223.79,2881.0
2024-12-17 11:40:00,223.88,223.88,223.24,223.35,7127.0,223.88,223.88,223.24,223.35,7127.0
2024-12-17 11:45:00,223.54,223.57,223.54,223.57,400.0,223.54,223.57,223.54,223.57,400.0
2024-12-17 11:50:00,223.54,223.54,223.24,223.24,1356.0,223.54,223.54,223.24,223.24,1356.0
2024-12-17 11:55:00,223.23,223.5,223.12,223.3,8764.0,223.23,223.5,223.12,223.3,8764.0
2024-12-17 12:00:00,223.22,223.65,223.18,223.65,1255.0,223.22,223.65,223.18,223.65,1255.0
2024-12-17 12:05:00,223.55,224.25,223.5,224.25,6531.0,223.55,224.25,223.5,224.25,6531.0
2024-12-17 12:10:00,224.49,225.18,223.94,225.13,24775.0,224.49,225.18,223.94,225.13,24775.0
2024-12-17 12:15:00,224.84,225.12,224.74,224.75,1993.0,224.84,225.12,224.74,224.75,1993.0
2024-12-17 12:20:00,225.0,225.16,224.93,225.03,7078.0,225.0,225.16,224.93,225.03,7078.0
2024-12-17 12:25:00,225.12,225.41,225.0,225.07,3984.0,225.12,225.41,225.0,225.07,3984.0
2024-12-17 12:30:00,225.16,225.16,224.92,225.16,847.0,225.16,225.16,224.92,225.16,847.0
2024-12-17 12:35:00,225.2,225.84,225.19,225.31,3116.0,225.2,225.84,225.19,225.31,3116.0
2024-12-17 12:40:00,225.46,225.87,225.46,225.82,1853.0,225.46,225.87,225.46,225.82,1853.0
2024-12-17 12:45:00,225.87,226.05,225.66,225.66,1506.0,225.87,226.05,225.66,225.66,1506.0
2024-12-17 12:50:00,225.74,226.0,225.73,225.95,730.0,225.74,226.0,225.73,225.95,730.0
2024-12-17 12:55:00,225.93,225.96,225.63,225.67,2621.0,225.93,225.96,225.63,225.67,2621.0
2024-12-17 13:00:00,225.66,225.76,225.27,225.27,5669.0,225.66,225.76,225.27,225.27,5669.0
2024-12-17 13:05:00,225.3,225.49,224.97,225.28,3423.0,225.3,225.49,224.97,225.28,3423.0
2024-12-17 13:10:00,225.19,225.41,225.07,225.21,4807.0,225.19,225.41,225.07,225.21,4807.0
2024-12-17 13:15:00,225.2,225.61,225.2,225.48,12927.0,225.2,225.61,225.2,225.48,12927.0
2024-12-17 13:20:00,225.56,225.81,225.44,225.74,2479.0,225.56,225.81,225.44,225.74,2479.0
2024-12-17 13:25:00,225.48,225.73,225.45,225.49,8439.0,225.48,225.73,225.45,225.49,8439.0
2024-12-17 13:30:00,225.65,225.79,225.51,225.75,3268.0,225.65,225.79,225.51,225.75,3268.0
2024-12-17 13:35:00,225.5,225.77,225.44,225.59,7828.0,225.5,225.77,225.44,225.59,7828.0
2024-12-17 13:40:00,225.59,225.74,225.52,225.6,4028.0,225.59,225.74,225.52,225.6,4028.0
2024-12-17 13:45:00,225.55,225.71,225.3,225.3,2776.0,225.55,225.71,225.3,225.3,2776.0
2024-12-17 13:50:00,225.3,225.44,225.3,225.36,1374.0,225.3,225.44,225.3,225.36,1374.0
2024-12-17 13:55:00,225.31,225.63,225.23,225.63,2965.0,225.31,225.63,225.23,225.63,2965.0
2024-12-17 14:00:00,225.54,226.0,225.5,225.73,8756.0,225.54,226.0,225.5,225.73,8756.0
2024-12-17 14:05:00,225.85,226.24,225.85,225.93,11642.0,225.85,226.24,225.85,225.93,11642.0
2024-12-17 14:10:00,225.89,226.25,225.84,226.13,2949.0,225.89,226.25,225.84,226.13,2949.0
2024-12-17 14:15:00,226.29,226.61,226.13,226.52,7411.0,226.29,226.61,226.13,226.52,7411.0
2024-12-17 14:20:00,226.52,226.83,226.41,226.78,1576.0,226.52,226.83,226.41,226.78,1576.0
2024-12-17 14:25:00,226.78,227.04,226.71,226.81,7950.0,226.78,227.04,226.71,226.81,7950.0
2024-12-17 14:30:00,226.72,226.91,226.58,226.82,10768.0,226.72,226.91,226.58,226.82,10768.0
2024-12-17 14:35:00,226.8,226.8,226.43,226.47,7250.0,226.8,226.8,226.43,226.47,7250.0
2024-12-17 14:40:00,226.47,226.75,226.22,226.75,1230.0,226.47,226.75,226.22,226.75,1230.0
2024-12-17 14:45:00,226.83,226.83,226.42,226.47,4252.0,226.83,226.83,226.42,226.47,4252.0
2024-12-17 14:50:00,226.46,226.46,226.22,226.46,5056.0,226.46,226.46,226.22,226.46,5056.0
2024-12-17 14:55:00,226.46,226.6,226.34,226.45,6112.0,226.46,226.6,226.34,226.45,6112.0
2024-12-17 15:00:00,226.34,226.57,226.3,226.57,6340.0,226.34,226.57,226.3,226.57,6340.0
2024-12-17 15:05:00,226.51,226.89,226.49,226.87,6141.0,226.51,226.89,226.49,226.87,6141.0
2024-12-17 15:10:00,226.92,227.13,226.82,227.13,6869.0,226.92,227.13,226.82,227.13,6869.0
2024-12-17 15:15:00,227.05,227.05,226.83,226.88,11412.0,227.05,227.05,226.83,226.88,11412.0
2024-12-17 15:20:00,226.9,226.97,226.79,226.86,17284.0,226.9,226.97,226.79,226.86,17284.0
2024-12-17 15:25:00,226.82,226.82,226.24,226.58,13319.0,226.82,226.82,226.24,226.58,13319.0
2024-12-17 15:30:00,226.65,226.7,226.54,226.7,9503.0,226.65,226.7,226.54,226.7,9503.0
2024-12-17 15:35:00,226.65,226.68,225.94,226.17,31938.0,226.65,226.68,225.94,226.17,31938.0
2024-12-17 15:40:00,226.13,226.41,225.39,226.26,33495.0,226.13,226.41,225.39,226.26,33495.0
2024-12-17 15:45:00,226.31,226.36,225.91,226.07,15838.0,226.31,226.36,225.91,226.07,15838.0
2024-12-17 15:50:00,226.28,226.86,226.19,226.81,22672.0,226.28,226.86,226.19,226.81,22672.0
2024-12-17 15:55:00,226.74,226.81,226.3,226.6,82982.0,226.74,226.81,226.3,226.6,82982.0
2024-12-18 09:30:00,227.34,228.13,226.9,227.28,14553.0,227.34,228.13,226.9,227.28,14553.0
2024-12-18 09:35:00,227.1,227.53,226.35,226.36,4031.0,227.1,227.53,226.35,226.36,4031.0
2024-12-18 09:40:00,226.77,227.41,226.77,227.11,1500.0,226.77,227.41,226.77,227.11,1500.0
2024-12-18 09:45:00,227.1,227.25,226.27,227.04,5034.0,227.1,227.25,226.27,227.04,5034.0
2024-12-18 09:50:00,227.29,227.49,225.99,226.17,4275.0,227.29,227.49,225.99,226.17,4275.0
2024-12-18 09:55:00,226.15,226.15,225.5,225.5,2914.0,226.15,226.15,225.5,225.5,2914.0
2024-12-18 10:00:00,225.66,226.5,225.65,226.27,8017.0,225.66,226.5,225.65,226.27,8017.0
2024-12-18 10:05:00,226.24,226.61,226.22,226.61,1659.0,226.24,226.61,226.22,226.61,1659.0
2024-12-18 10:10:00,226.75,227.01,226.4,227.01,1765.0,226.75,227.01,226.4,227.01,1765.0
2024-12-18 10:15:00,226.98,227.39,226.88,227.06,3125.0,226.98,227.39,226.88,227.06,3125.0
2024-12-18 10:20:00,227.13,227.71,226.87,227.65,7108.0,227.13,227.71,226.87,227.65,7108.0
2024-12-18 10:25:00,227.65,227.65,227.16,227.16,2497.0,227.65,227.65,227.16,227.16,2497.0
2024-12-18 10:30:00,227.23,228.0,227.23,227.75,5406.0,227.23,228.0,227.23,227.75,5406.0
2024-12-18 10:35:00,227.99,228.13,227.78,228.03,3278.0,227.99,228.13,227.78,228.03,3278.0
2024-12-18 10:40:00,228.0,228.02,227.62,227.99,5440.0,228.0,228.02,227.62,227.99,5440.0
2024-12-18 10:45:00,227.99,228.47,227.53,227.53,9013.0,227.99,228.47,227.53,227.53,9013.0
2024-12-18 10:50:00,227.48,227.65,227.19,227.65,1439.0,227.48,227.65,227.19,227.65,1439.0
2024-12-18 10:55:00,227.65,227.89,227.64,227.83,2653.0,227.65,227.89,227.64,227.83,2653.0
2024-12-18 11:00:00,227.83,227.89,227.64,227.75,1334.0,227.83,227.89,227.64,227.75,1334.0
2024-12-18 11:05:00,227.75,227.88,227.55,227.78,6765.0,227.75,227.88,227.55,227.78,6765.0
2024-12-18 11:10:00,228.05,228.13,227.46,227.86,18204.0,228.05,228.13,227.46,227.86,18204.0
2024-12-18 11:15:00,227.85,227.95,227.02,227.12,5509.0,227.85,227.95,227.02,227.12,5509.0
2024-12-18 11:20:00,227.12,227.52,227.04,227.49,7430.0,227.12,227.52,227.04,227.49,7430.0
2024-12-18 11:25:00,227.27,227.92,227.26,227.79,2192.0,227.27,227.92,227.26,227.79,2192.0
2024-12-18 11:30:00,227.63,228.09,227.63,227.92,6013.0,227.63,228.09,227.63,227.92,6013.0
2024-12-18 11:35:00,228.09,228.44,227.96,228.23,2605.0,228.09,228.44,227.96,228.23,2605.0
2024-12-18 11:40:00,228.22,228.33,228.21,228.33,641.0,228.22,228.33,228.21,228.33,641.0
2024-12-18 11:45:00,228.3,228.84,228.3,228.64,4841.0,228.3,228.84,228.3,228.64,4841.0
2024-12-18 11:50:00,228.82,228.82,228.72,228.78,1288.0,228.82,228.82,228.72,228.78,1288.0
2024-12-18 11:55:00,228.79,228.96,228.45,228.89,3837.0,228.79,228.96,228.45,228.89,3837.0
2024-12-18 12:00:00,228.79,229.12,228.79,229.0,4317.0,228.79,229.12,228.79,229.0,4317.0
2024-12-18 12:05:00,229.01,229.14,228.36,228.36,6971.0,229.01,229.14,228.36,228.36,6971.0
2024-12-18 12:10:00,228.36,228.5,228.2,228.43,8797.0,228.36,228.5,228.2,228.43,8797.0
2024-12-18 12:15:00,228.43,228.43,228.16,228.16,700.0,228.43,228.43,228.16,228.16,700.0
2024-12-18 12:20:00,227.91,228.22,227.73,227.85,17205.0,227.91,228.22,227.73,227.85,17205.0
2024-12-18 12:25:00,227.73,227.73,227.26,227.3,7282.0,227.73,227.73,227.26,227.3,7282.0
2024-12-18 12:30:00,227.41,228.17,227.4,228.17,4450.0,227.41,228.17,227.4,228.17,4450.0
2024-12-18 12:35:00,228.37,228.42,228.05,228.08,3201.0,228.37,228.42,228.05,228.08,3201.0
2024-12-18 12:40:00,228.13,228.29,227.96,227.96,2409.0,228.13,228.29,227.96,227.96,2409.0
2024-12-18 12:45:00,227.94,228.06,227.53,227.54,2605.0,227.94,228.06,227.53,227.54,2605.0
2024-12-18 12:50:00,227.51,227.51,227.22,227.46,2984.0,227.51,227.51,227.22,227.46,2984.0
2024-12-18 12:55:00,227.57,227.66,227.32,227.48,1311.0,227.57,227.66,227.32,227.48,1311.0
2024-12-18 13:00:00,227.61,228.48,227.61,227.92,8285.0,227.61,228.48,227.61,227.92,8285.0
2024-12-18 13:05:00,228.17,228.17,227.75,227.75,2248.0,228.17,228.17,227.75,227.75,2248.0
2024-12-18 13:10:00,227.7,227.77,227.53,227.53,1015.0,227.7,227.77,227.53,227.53,1015.0
2024-12-18 13:15:00,227.57,228.25,227.48,227.88,6542.0,227.57,228.25,227.48,227.88,6542.0
2024-12-18 13:20:00,228.13,228.25,227.73,228.25,2048.0,228.13,228.25,227.73,228.25,2048.0
2024-12-18 13:25:00,228.26,228.37,228.09,228.36,3529.0,228.26,228.37,228.09,228.36,3529.0
2024-12-18 13:30:00,228.19,228.65,228.08,228.59,2188.0,228.19,228.65,228.08,228.59,2188.0
2024-12-18 13:35:00,228.41,228.42,227.91,228.07,3259.0,228.41,228.42,227.91,228.07,3259.0
2024-12-18 13:40:00,227.97,228.24,227.34,227.34,3595.0,227.97,228.24,227.34,227.34,3595.0
2024-12-18 13:45:00,227.33,227.33,227.0,227.0,1771.0,227.33,227.33,227.0,227.0,1771.0
2024-12-18 13:50:00,226.94,227.26,226.89,227.08,4255.0,226.94,227.26,226.89,227.08,4255.0
2024-12-18 13:55:00,227.06,227.27,227.06,227.07,2800.0,227.06,227.27,227.06,227.07,2800.0
2024-12-18 14:00:00,227.0,227.0,226.08,226.18,8215.0,227.0,227.0,226.08,226.18,8215.0
2024-12-18 14:05:00,225.94,225.94,225.0,225.01,12715.0,225.94,225.94,225.0,225.01,12715.0
2024-12-18 14:10:00,225.04,225.3,224.45,225.3,9306.0,225.04,225.3,224.45,225.3,9306.0
2024-12-18 14:15:00,224.93,225.89,224.93,225.89,3634.0,224.93,225.89,224.93,225.89,3634.0
2024-12-18 14:20:00,225.64,225.65,225.08,225.29,11678.0,225.64,225.65,225.08,225.29,11678.0
2024-12-18 14:25:00,225.29,225.78,225.07,225.27,9171.0,225.29,225.78,225.07,225.27,9171.0
2024-12-18 14:30:00,225.3,225.74,225.15,225.73,3207.0,225.3,225.74,225.15,225.73,3207.0
2024-12-18 14:35:00,225.66,225.75,224.89,224.89,5927.0,225.66,225.75,224.89,224.89,5927.0
2024-12-18 14:40:00,225.13,225.14,224.81,224.82,1903.0,225.13,225.14,224.81,224.82,1903.0
2024-12-18 14:45:00,224.82,224.82,224.3,224.62,3988.0,224.82,224.82,224.3,224.62,3988.0
2024-12-18 14:50:00,224.57,224.77,224.39,224.43,5339.0,224.57,224.77,224.39,224.43,5339.0
2024-12-18 14:55:00,224.34,224.34,223.87,223.88,3168.0,224.34,224.34,223.87,223.88,3168.0
2024-12-18 15:00:00,223.96,224.04,222.84,222.84,7550.0,223.96,224.04,222.84,222.84,7550.0
2024-12-18 15:05:00,222.73,223.09,222.66,222.81,10784.0,222.73,223.09,222.66,222.81,10784.0
2024-12-18 15:10:00,222.43,222.7,222.35,222.65,8100.0,222.43,222.7,222.35,222.65,8100.0
2024-12-18 15:15:00,222.62,222.79,222.52,222.79,3645.0,222.62,222.79,222.52,222.79,3645.0
2024-12-18 15:20:00,222.66,223.51,222.66,223.06,9151.0,222.66,223.51,222.66,223.06,9151.0
2024-12-18 15:25:00,223.04,223.08,222.31,222.54,8586.0,223.04,223.08,222.31,222.54,8586.0
2024-12-18 15:30:00,222.43,222.92,222.22,222.22,9163.0,222.43,222.92,222.22,222.22,9163.0
2024-12-18 15:35:00,222.18,222.42,221.8,222.07,11683.0,222.18,222.42,221.8,222.07,11683.0
2024-12-18 15:40:00,222.07,222.24,220.99,221.14,24771.0,222.07,222.24,220.99,221.14,24771.0
2024-12-18 15:45:00,221.16,222.63,221.1,222.55,16994.0,221.16,222.63,221.1,222.55,16994.0
2024-12-18 15:50:00,222.45,223.02,222.37,222.67,18367.0,222.45,223.02,222.37,222.67,18367.0
2024-12-18 15:55:00,222.53,222.59,221.43,221.43,60455.0,222.53,222.59,221.43,221.43,60455.0
2024-12-19 09:30:00,222.06,226.95,220.64,224.36,21992.0,222.06,226.95,220.64,224.36,21992.0
2024-12-19 09:35:00,223.86,223.97,221.9,222.17,10832.0,223.86,223.97,221.9,222.17,10832.0
2024-12-19 09:40:00,222.42,222.83,221.63,221.84,2568.0,222.42,222.83,221.63,221.84,2568.0
2024-12-19 09:45:00,222.25,222.25,220.72,220.93,4031.0,222.25,222.25,220.72,220.93,4031.0
2024-12-19 09:50:00,221.0,221.19,219.82,219.9,16332.0,221.0,221.19,219.82,219.9,16332.0
2024-12-19 09:55:00,220.27,220.5,219.82,220.28,6169.0,220.27,220.5,219.82,220.28,6169.0
2024-12-19 10:00:00,220.3,220.82,219.81,219.93,5781.0,220.3,220.82,219.81,219.93,5781.0
2024-12-19 10:05:00,220.41,220.42,219.8,220.11,6580.0,220.41,220.42,219.8,220.11,6580.0
2024-12-19 10:10:00,220.38,221.19,220.36,220.56,5181.0,220.38,221.19,220.36,220.56,5181.0
2024-12-19 10:15:00,220.54,220.61,220.14,220.14,2080.0,220.54,220.61,220.14,220.14,2080.0
2024-12-19 10:20:00,220.15,220.18,219.4,219.4,3666.0,220.15,220.18,219.4,219.4,3666.0
2024-12-19 10:25:00,219.4,219.54,218.87,218.87,7909.0,219.4,219.54,218.87,218.87,7909.0
2024-12-19 10:30:00,219.0,219.17,218.65,218.82,5481.0,219.0,219.17,218.65,218.82,5481.0
2024-12-19 10:35:00,218.48,219.29,218.36,218.36,11022.0,218.48,219.29,218.36,218.36,11022.0
2024-12-19 10:40:00,218.34,219.52,218.11,219.49,12301.0,218.34,219.52,218.11,219.49,12301.0
2024-12-19 10:45:00,219.49,219.57,218.3,218.99,5572.0,219.49,219.57,218.3,218.99,5572.0
2024-12-19 10:50:00,219.09,219.43,218.93,219.19,4101.0,219.09,219.43,218.93,219.19,4101.0
2024-12-19 10:55:00,219.87,220.0,219.41,219.72,2701.0,219.87,220.0,219.41,219.72,2701.0
2024-12-19 11:00:00,219.31,219.39,218.93,218.97,1710.0,219.31,219.39,218.93,218.97,1710.0
2024-12-19 11:05:00,219.12,219.12,218.94,219.09,1365.0,219.12,219.12,218.94,219.09,1365.0
2024-12-19 11:10:00,218.89,218.9,218.72,218.77,1029.0,218.89,218.9,218.72,218.77,1029.0
2024-12-19 11:15:00,218.86,219.2,218.86,219.08,3093.0,218.86,219.2,218.86,219.08,3093.0
2024-12-19 11:20:00,219.26,219.43,219.18,219.42,2471.0,219.26,219.43,219.18,219.42,2471.0
2024-12-19 11:25:00,219.31,219.74,219.23,219.64,2679.0,219.31,219.74,219.23,219.64,2679.0
2024-12-19 11:30:00,219.67,219.83,219.56,219.76,1932.0,219.67,219.83,219.56,219.76,1932.0
2024-12-19 11:35:00,219.76,220.3,219.57,220.16,8487.0,219.76,220.3,219.57,220.16,8487.0
2024-12-19 11:40:00,219.74,219.74,219.31,219.47,1806.0,219.74,219.74,219.31,219.47,1806.0
2024-12-19 11:45:00,219.45,219.86,219.45,219.75,3142.0,219.45,219.86,219.45,219.75,3142.0
2024-12-19 11:50:00,220.0,220.0,219.48,219.48,2541.0,220.0,220.0,219.48,219.48,2541.0
2024-12-19 11:55:00,219.3,219.61,219.3,219.38,616.0,219.3,219.61,219.3,219.38,616.0
2024-12-19 12:00:00,219.48,219.78,219.48,219.78,1334.0,219.48,219.78,219.48,219.78,1334.0
2024-12-19 12:05:00,219.76,219.76,219.41,219.62,1023.0,219.76,219.76,219.41,219.62,1023.0
2024-12-19 12:10:00,219.46,219.81,219.37,219.64,6853.0,219.46,219.81,219.37,219.64,6853.0
2024-12-19 12:15:00,219.5,219.67,219.14,219.29,2700.0,219.5,219.67,219.14,219.29,2700.0
2024-12-19 12:20:00,219.46,219.53,219.29,219.39,1909.0,219.46,219.53,219.29,219.39,1909.0
2024-12-19 12:25:00,219.26,219.45,219.22,219.23,1066.0,219.26,219.45,219.22,219.23,1066.0
2024-12-19 12:30:00,219.32,219.32,219.22,219.32,1026.0,219.32,219.32,219.22,219.32,1026.0
2024-12-19 12:35:00,219.46,219.49,219.35,219.49,1820.0,219.46,219.49,219.35,219.49,1820.0
2024-12-19 12:40:00,219.48,219.54,219.2,219.2,4044.0,219.48,219.54,219.2,219.2,4044.0
2024-12-19 12:45:00,219.29,219.41,219.29,219.37,850.0,219.29,219.41,219.29,219.37,850.0
2024-12-19 12:50:00,219.38,219.39,219.25,219.39,853.0,219.38,219.39,219.25,219.39,853.0
2024-12-19 12:55:00,219.36,219.55,219.19,219.5,4778.0,219.36,219.55,219.19,219.5,4778.0
2024-12-19 13:00:00,219.52,219.52,218.87,218.88,4075.0,219.52,219.52,218.87,218.88,4075.0
2024-12-19 13:05:00,218.88,219.35,218.87,219.34,5767.0,218.88,219.35,218.87,219.34,5767.0
2024-12-19 13:10:00,219.18,219.47,219.18,219.32,3914.0,219.18,219.47,219.18,219.32,3914.0
2024-12-19 13:15:00,219.18,219.18,218.73,219.01,3153.0,219.18,219.18,218.73,219.01,3153.0
2024-12-19 13:20:00,218.97,219.48,218.97,219.48,3020.0,218.97,219.48,218.97,219.48,3020.0
2024-12-19 13:25:00,219.54,219.62,219.51,219.6,600.0,219.54,219.62,219.51,219.6,600.0
2024-12-19 13:30:00,219.61,219.77,219.55,219.74,3593.0,219.61,219.77,219.55,219.74,3593.0
2024-12-19 13:35:00,219.72,219.78,219.3,219.46,15008.0,219.72,219.78,219.3,219.46,15008.0
2024-12-19 13:40:00,219.46,219.85,219.42,219.58,7267.0,219.46,219.85,219.42,219.58,7267.0
2024-12-19 13:45:00,219.58,219.86,219.58,219.78,6388.0,219.58,219.86,219.58,219.78,6388.0
2024-12-19 13:50:00,219.69,219.76,219.3,219.41,3686.0,219.69,219.76,219.3,219.41,3686.0
2024-12-19 13:55:00,219.46,220.06,219.46,220.0,4523.0,219.46,220.06,219.46,220.0,4523.0
2024-12-19 14:00:00,219.89,220.06,219.54,219.57,5072.0,219.89,220.06,219.54,219.57,5072.0
2024-12-19 14:05:00,219.46,219.46,219.02,219.07,7582.0,219.46,219.46,219.02,219.07,7582.0
2024-12-19 14:10:00,218.93,218.99,218.78,218.92,3188.0,218.93,218.99,218.78,218.92,3188.0
2024-12-19 14:15:00,218.99,219.0,218.51,218.54,4592.0,218.99,219.0,218.51,218.54,4592.0
2024-12-19 14:20:00,218.62,219.16,218.56,219.07,6106.0,218.62,219.16,218.56,219.07,6106.0
2024-12-19 14:25:00,219.01,219.01,218.67,218.92,3553.0,219.01,219.01,218.67,218.92,3553.0
2024-12-19 14:30:00,218.9,219.09,218.82,218.92,5976.0,218.9,219.09,218.82,218.92,5976.0
2024-12-19 14:35:00,218.92,219.29,218.73,219.24,7364.0,218.92,219.29,218.73,219.24,7364.0
2024-12-19 14:40:00,219.09,219.19,219.0,219.12,5054.0,219.09,219.19,219.0,219.12,5054.0
2024-12-19 14:45:00,219.31,219.35,219.12,219.2,4192.0,219.31,219.35,219.12,219.2,4192.0
2024-12-19 14:50:00,219.2,219.46,219.2,219.35,5365.0,219.2,219.46,219.2,219.35,5365.0
2024-12-19 14:55:00,219.35,219.36,219.01,219.11,6097.0,219.35,219.36,219.01,219.11,6097.0
2024-12-19 15:00:00,219.11,219.2,218.51,218.63,4298.0,219.11,219.2,218.51,218.63,4298.0
2024-12-19 15:05:00,218.72,218.77,218.56,218.56,4026.0,218.72,218.77,218.56,218.56,4026.0
2024-12-19 15:10:00,218.7,218.7,218.29,218.66,8802.0,218.7,218.7,218.29,218.66,8802.0
2024-12-19 15:15:00,218.74,218.99,218.64,218.98,4915.0,218.74,218.99,218.64,218.98,4915.0
2024-12-19 15:20:00,218.98,219.39,218.98,219.3,6874.0,218.98,219.39,218.98,219.3,6874.0
2024-12-19 15:25:00,219.3,219.38,219.15,219.34,7658.0,219.3,219.38,219.15,219.34,7658.0
2024-12-19 15:30:00,219.35,219.46,219.24,219.28,10555.0,219.35,219.46,219.24,219.28,10555.0
2024-12-19 15:35:00,219.28,219.65,218.89,219.65,10497.0,219.28,219.65,218.89,219.65,10497.0
2024-12-19 15:40:00,219.57,219.99,219.56,219.63,8850.0,219.57,219.99,219.56,219.63,8850.0
2024-12-19 15:45:00,219.63,219.9,219.51,219.75,13927.0,219.63,219.9,219.51,219.75,13927.0
2024-12-19 15:50:00,219.6,219.7,219.31,219.56,28802.0,219.6,219.7,219.31,219.56,28802.0
2024-12-19 15:55:00,219.56,220.33,219.51,219.81,77028.0,219.56,220.33,219.51,219.81,77028.0
2024-12-20 09:30:00,219.87,219.87,218.87,218.88,12433.0,219.87,219.87,218.87,218.88,12433.0
2024-12-20 09:35:00,218.75,219.12,218.44,218.98,1200.0,218.75,219.12,218.44,218.98,1200.0
2024-12-20 09:40:00,218.98,219.89,218.86,219.53,2253.0,218.98,219.89,218.86,219.53,2253.0
2024-12-20 09:45:00,220.1,221.38,219.58,221.1,6905.0,220.1,221.38,219.58,221.1,6905.0
2024-12-20 09:50:00,220.7,221.53,220.45,221.53,8402.0,220.7,221.53,220.45,221.53,8402.0
2024-12-20 09:55:00,221.63,221.63,220.74,221.01,8905.0,221.63,221.63,220.74,221.01,8905.0
2024-12-20 10:00:00,221.03,222.5,221.02,221.4,16305.0,221.03,222.5,221.02,221.4,16305.0
2024-12-20 10:05:00,221.68,222.44,221.68,222.2,5386.0,221.68,222.44,221.68,222.2,5386.0
2024-12-20 10:10:00,221.9,222.48,221.84,222.19,4438.0,221.9,222.48,221.84,222.19,4438.0
2024-12-20 10:15:00,221.99,222.02,221.86,221.97,1017.0,221.99,222.02,221.86,221.97,1017.0
2024-12-20 10:20:00,221.66,222.03,221.66,222.03,2720.0,221.66,222.03,221.66,222.03,2720.0
2024-12-20 10:25:00,222.1,222.5,222.1,222.24,3727.0,222.1,222.5,222.1,222.24,3727.0
2024-12-20 10:30:00,222.48,222.65,222.46,222.56,1453.0,222.48,222.65,222.46,222.56,1453.0
2024-12-20 10:35:00,222.54,222.81,222.21,222.4,23983.0,222.54,222.81,222.21,222.4,23983.0
2024-12-20 10:40:00,222.43,222.68,222.43,222.68,1452.0,222.43,222.68,222.43,222.68,1452.0
2024-12-20 10:45:00,222.47,222.76,221.73,221.97,5362.0,222.47,222.76,221.73,221.97,5362.0
2024-12-20 10:50:00,221.66,222.0,221.48,221.95,1171.0,221.66,222.0,221.48,221.95,1171.0
2024-12-20 10:55:00,221.99,222.32,221.91,222.1,3332.0,221.99,222.32,221.91,222.1,3332.0
2024-12-20 11:00:00,222.29,222.95,222.29,222.95,7994.0,222.29,222.95,222.29,222.95,7994.0
2024-12-20 11:05:00,222.77,224.01,222.76,224.0,6046.0,222.77,224.01,222.76,224.0,6046.0
2024-12-20 11:10:00,223.99,224.55,223.82,224.39,8727.0,223.99,224.55,223.82,224.39,8727.0
2024-12-20 11:15:00,224.38,225.0,224.32,224.71,4628.0,224.38,225.0,224.32,224.71,4628.0
2024-12-20 11:20:00,224.71,225.06,224.49,225.06,4139.0,224.71,225.06,224.49,225.06,4139.0
2024-12-20 11:25:00,225.16,225.3,224.68,225.2,8054.0,225.16,225.3,224.68,225.2,8054.0
2024-12-20 11:30:00,225.2,225.85,225.2,225.81,3012.0,225.2,225.85,225.2,225.81,3012.0
2024-12-20 11:35:00,225.77,226.49,225.73,226.42,3945.0,225.77,226.49,225.73,226.42,3945.0
2024-12-20 11:40:00,226.14,226.45,225.71,226.21,9603.0,226.14,226.45,225.71,226.21,9603.0
2024-12-20 11:45:00,226.23,226.28,225.96,226.09,3801.0,226.23,226.28,225.96,226.09,3801.0
2024-12-20 11:50:00,226.1,226.49,225.88,226.08,13935.0,226.1,226.49,225.88,226.08,13935.0
2024-12-20 11:55:00,226.32,226.54,225.14,225.14,9633.0,226.32,226.54,225.14,225.14,9633.0
2024-12-20 12:00:00,225.07,225.96,225.0,225.67,3262.0,225.07,225.96,225.0,225.67,3262.0
2024-12-20 12:05:00,226.0,226.53,225.79,226.53,4642.0,226.0,226.53,225.79,226.53,4642.0
2024-12-20 12:10:00,226.35,226.79,226.08,226.34,10021.0,226.35,226.79,226.08,226.34,10021.0
2024-12-20 12:15:00,226.49,227.1,226.2,226.97,4838.0,226.49,227.1,226.2,226.97,4838.0
2024-12-20 12:20:00,226.57,226.81,225.96,226.26,5917.0,226.57,226.81,225.96,226.26,5917.0
2024-12-20 12:25:00,226.21,227.1,226.21,226.86,7348.0,226.21,227.1,226.21,226.86,7348.0
2024-12-20 12:30:00,226.74,226.74,225.56,225.61,8203.0,226.74,226.74,225.56,225.61,8203.0
2024-12-20 12:35:00,225.61,226.63,225.61,226.49,4414.0,225.61,226.63,225.61,226.49,4414.0
2024-12-20 12:40:00,226.37,226.55,226.05,226.19,4948.0,226.37,226.55,226.05,226.19,4948.0
2024-12-20 12:45:00,226.1,226.3,225.7,226.13,4955.0,226.1,226.3,225.7,226.13,4955.0
2024-12-20 12:50:00,226.2,226.39,225.4,225.64,8784.0,226.2,226.39,225.4,225.64,8784.0
2024-12-20 12:55:00,225.63,226.24,225.55,225.71,2949.0,225.63,226.24,225.55,225.71,2949.0
2024-12-20 13:00:00,225.97,226.3,225.73,226.09,2592.0,225.97,226.3,225.73,226.09,2592.0
2024-12-20 13:05:00,226.26,226.3,225.74,225.95,7164.0,226.26,226.3,225.74,225.95,7164.0
2024-12-20 13:10:00,225.98,226.12,225.5,225.72,4754.0,225.98,226.12,225.5,225.72,4754.0
2024-12-20 13:15:00,225.44,225.55,225.05,225.43,5216.0,225.44,225.55,225.05,225.43,5216.0
2024-12-20 13:20:00,225.48,225.5,225.3,225.5,11102.0,225.48,225.5,225.3,225.5,11102.0
2024-12-20 13:25:00,225.51,226.04,225.14,225.16,9556.0,225.51,226.04,225.14,225.16,9556.0
2024-12-20 13:30:00,225.05,225.3,224.54,225.11,8045.0,225.05,225.3,224.54,225.11,8045.0
2024-12-20 13:35:00,225.11,225.21,225.09,225.2,1967.0,225.11,225.21,225.09,225.2,1967.0
2024-12-20 13:40:00,225.22,225.22,224.73,225.12,6107.0,225.22,225.22,224.73,225.12,6107.0
2024-12-20 13:45:00,225.02,225.18,224.73,224.8,5354.0,225.02,225.18,224.73,224.8,5354.0
2024-12-20 13:50:00,224.87,225.53,224.78,225.53,4480.0,224.87,225.53,224.78,225.53,4480.0
2024-12-20 13:55:00,225.25,225.75,225.25,225.65,5350.0,225.25,225.75,225.25,225.65,5350.0
2024-12-20 14:00:00,225.41,225.7,225.15,225.68,10257.0,225.41,225.7,225.15,225.68,10257.0
2024-12-20 14:05:00,225.63,225.74,225.31,225.4,4805.0,225.63,225.74,225.31,225.4,4805.0
2024-12-20 14:10:00,225.56,225.71,225.18,225.26,8502.0,225.56,225.71,225.18,225.26,8502.0
2024-12-20 14:15:00,225.2,225.33,224.89,224.89,6537.0,225.2,225.33,224.89,224.89,6537.0
2024-12-20 14:20:00,224.89,225.27,224.66,225.27,5642.0,224.89,225.27,224.66,225.27,5642.0
2024-12-20 14:25:00,225.05,225.69,225.02,225.67,7033.0,225.05,225.69,225.02,225.67,7033.0
2024-12-20 14:30:00,225.68,226.06,225.48,225.81,6326.0,225.68,226.06,225.48,225.81,6326.0
2024-12-20 14:35:00,225.79,226.2,225.63,225.63,6070.0,225.79,226.2,225.63,225.63,6070.0
2024-12-20 14:40:00,225.61,225.98,225.6,225.75,5117.0,225.61,225.98,225.6,225.75,5117.0
2024-12-20 14:45:00,225.84,225.92,225.38,225.59,5170.0,225.84,225.92,225.38,225.59,5170.0
2024-12-20 14:50:00,225.77,225.77,224.56,224.56,14880.0,225.77,225.77,224.56,224.56,14880.0
2024-12-20 14:55:00,224.56,225.02,224.49,225.0,39162.0,224.56,225.02,224.49,225.0,39162.0
2024-12-20 15:00:00,224.91,225.17,224.66,225.17,30964.0,224.91,225.17,224.66,225.17,30964.0
2024-12-20 15:05:00,224.84,225.23,224.53,224.73,10016.0,224.84,225.23,224.53,224.73,10016.0
2024-12-20 15:10:00,224.74,225.11,224.48,224.86,6678.0,224.74,225.11,224.48,224.86,6678.0
2024-12-20 15:15:00,224.61,224.81,224.26,224.66,5838.0,224.61,224.81,224.26,224.66,5838.0
2024-12-20 15:20:00,224.64,224.78,224.34,224.53,5179.0,224.64,224.78,224.34,224.53,5179.0
2024-12-20 15:25:00,224.32,224.68,224.28,224.66,6326.0,224.32,224.68,224.28,224.66,6326.0
2024-12-20 15:30:00,224.38,224.47,223.8,223.84,9904.0,224.38,224.47,223.8,223.84,9904.0
2024-12-20 15:35:00,223.84,224.82,223.81,224.27,8430.0,223.84,224.82,223.81,224.27,8430.0
2024-12-20 15:40:00,224.4,224.51,223.69,223.92,9763.0,224.4,224.51,223.69,223.92,9763.0
2024-12-20 15:45:00,223.92,224.58,223.86,224.4,12452.0,223.92,224.58,223.86,224.4,12452.0
2024-12-20 15:50:00,224.5,225.02,224.13,224.47,30007.0,224.5,225.02,224.13,224.47,30007.0
2024-12-20 15:55:00,224.54,224.96,223.98,224.0,85711.0,224.54,224.96,223.98,224.0,85711.0
2024-12-23 09:30:00,222.57,223.63,221.99,222.62,9958.0,222.57,223.63,221.99,222.62,9958.0
2024-12-23 09:35:00,222.15,223.0,222.15,223.0,302.0,222.15,223.0,222.15,223.0,302.0
2024-12-23 09:40:00,222.33,222.89,222.09,222.09,1200.0,222.33,222.89,222.09,222.09,1200.0
2024-12-23 09:45:00,221.93,222.47,221.62,222.32,710.0,221.93,222.47,221.62,222.32,710.0
2024-12-23 09:50:00,221.76,222.15,221.5,221.69,3883.0,221.76,222.15,221.5,221.69,3883.0
2024-12-23 09:55:00,222.01,222.52,221.55,221.55,2147.0,222.01,222.52,221.55,221.55,2147.0
2024-12-23 10:00:00,222.24,222.24,221.5,221.98,1418.0,222.24,222.24,221.5,221.98,1418.0
2024-12-23 10:05:00,221.98,222.46,221.5,221.9,7520.0,221.98,222.46,221.5,221.9,7520.0
2024-12-23 10:10:00,221.7,221.76,221.38,221.76,19996.0,221.7,221.76,221.38,221.76,19996.0
2024-12-23 10:15:00,221.76,222.36,221.24,221.56,6090.0,221.76,222.36,221.24,221.56,6090.0
2024-12-23 10:20:00,221.65,222.18,221.32,221.92,2976.0,221.65,222.18,221.32,221.92,2976.0
2024-12-23 10:25:00,221.59,221.99,221.48,221.99,1446.0,221.59,221.99,221.48,221.99,1446.0
2024-12-23 10:30:00,221.84,222.1,221.58,221.85,1603.0,221.84,222.1,221.58,221.85,1603.0
2024-12-23 10:35:00,221.75,221.88,221.5,221.51,5231.0,221.75,221.88,221.5,221.51,5231.0
2024-12-23 10:40:00,221.62,222.0,221.55,221.73,3641.0,221.62,222.0,221.55,221.73,3641.0
2024-12-23 10:45:00,221.9,221.92,221.52,221.75,1530.0,221.9,221.92,221.52,221.75,1530.0
2024-12-23 10:50:00,221.64,221.92,221.64,221.76,1200.0,221.64,221.92,221.64,221.76,1200.0
2024-12-23 10:55:00,221.78,222.13,221.78,221.86,2478.0,221.78,222.13,221.78,221.86,2478.0
2024-12-23 11:00:00,221.87,222.3,221.87,222.21,1421.0,221.87,222.3,221.87,222.21,1421.0
2024-12-23 11:05:00,222.14,222.44,222.05,222.27,1060.0,222.14,222.44,222.05,222.27,1060.0
2024-12-23 11:10:00,222.27,222.39,221.99,222.28,2171.0,222.27,222.39,221.99,222.28,2171.0
2024-12-23 11:15:00,222.33,222.48,222.27,222.28,1112.0,222.33,222.48,222.27,222.28,1112.0
2024-12-23 11:20:00,222.28,222.56,222.28,222.56,1294.0,222.28,222.56,222.28,222.56,1294.0
2024-12-23 11:25:00,222.51,222.67,222.34,222.51,777.0,222.51,222.67,222.34,222.51,777.0
2024-12-23 11:30:00,222.5,222.51,221.99,222.03,1114.0,222.5,222.51,221.99,222.03,1114.0
2024-12-23 11:35:00,222.21,222.27,221.88,222.03,1714.0,222.21,222.27,221.88,222.03,1714.0
2024-12-23 11:40:00,222.15,222.32,222.12,222.31,4325.0,222.15,222.32,222.12,222.31,4325.0
2024-12-23 11:45:00,222.4,222.74,222.39,222.71,1636.0,222.4,222.74,222.39,222.71,1636.0
2024-12-23 11:50:00,222.81,223.01,222.76,223.01,1258.0,222.81,223.01,222.76,223.01,1258.0
2024-12-23 11:55:00,222.89,223.0,222.6,222.72,2476.0,222.89,223.0,222.6,222.72,2476.0
2024-12-23 12:00:00,222.79,222.89,222.43,222.43,2051.0,222.79,222.89,222.43,222.43,2051.0
2024-12-23 12:05:00,222.54,222.57,222.32,222.46,1163.0,222.54,222.57,222.32,222.46,1163.0
2024-12-23 12:10:00,222.52,222.68,222.49,222.68,1282.0,222.52,222.68,222.49,222.68,1282.0
2024-12-23 12:15:00,222.55,222.66,222.43,222.58,600.0,222.55,222.66,222.43,222.58,600.0
2024-12-23 12:20:00,222.81,222.81,222.25,222.25,1737.0,222.81,222.81,222.25,222.25,1737.0
2024-12-23 12:25:00,222.21,222.56,222.19,222.2,1309.0,222.21,222.56,222.19,222.2,1309.0
2024-12-23 12:30:00,222.36,222.64,222.26,222.64,2271.0,222.36,222.64,222.26,222.64,2271.0
2024-12-23 12:35:00,222.37,222.7,222.37,222.63,1167.0,222.37,222.7,222.37,222.63,1167.0
2024-12-23 12:40:00,222.69,222.69,222.5,222.63,1493.0,222.69,222.69,222.5,222.63,1493.0
2024-12-23 12:45:00,222.56,222.78,222.56,222.68,1943.0,222.56,222.78,222.56,222.68,1943.0
2024-12-23 12:50:00,222.7,222.7,222.51,222.51,2401.0,222.7,222.7,222.51,222.51,2401.0
2024-12-23 12:55:00,222.5,222.83,222.5,222.78,4093.0,222.5,222.83,222.5,222.78,4093.0
2024-12-23 13:00:00,222.55,222.95,222.55,222.95,856.0,222.55,222.95,222.55,222.95,856.0
2024-12-23 13:05:00,222.86,223.14,222.81,223.14,2280.0,222.86,223.14,222.81,223.14,2280.0
2024-12-23 13:10:00,223.05,223.36,223.05,223.29,2402.0,223.05,223.36,223.05,223.29,2402.0
2024-12-23 13:15:00,223.14,223.18,222.84,222.95,818.0,223.14,223.18,222.84,222.95,818.0
2024-12-23 13:20:00,222.86,223.07,222.82,223.05,1961.0,222.86,223.07,222.82,223.05,1961.0
2024-12-23 13:25:00,223.02,223.17,222.94,223.01,1200.0,223.02,223.17,222.94,223.01,1200.0
2024-12-23 13:30:00,223.19,223.2,223.05,223.09,1266.0,223.19,223.2,223.05,223.09,1266.0
2024-12-23 13:35:00,223.09,223.26,222.91,223.2,826.0,223.09,223.26,222.91,223.2,826.0
2024-12-23 13:40:00,223.16,223.16,222.93,222.93,1249.0,223.16,223.16,222.93,222.93,1249.0
2024-12-23 13:45:00,223.01,223.06,222.92,223.01,3970.0,223.01,223.06,222.92,223.01,3970.0
2024-12-23 13:50:00,222.97,223.33,222.97,223.23,3751.0,222.97,223.33,222.97,223.23,3751.0
2024-12-23 13:55:00,223.27,223.42,223.19,223.42,1212.0,223.27,223.42,223.19,223.42,1212.0
2024-12-23 14:00:00,223.29,223.54,223.29,223.54,1889.0,223.29,223.54,223.29,223.54,1889.0
2024-12-23 14:05:00,223.54,223.72,223.54,223.72,1074.0,223.54,223.72,223.54,223.72,1074.0
2024-12-23 14:10:00,223.75,223.9,223.64,223.9,1177.0,223.75,223.9,223.64,223.9,1177.0
2024-12-23 14:15:00,223.9,223.9,223.87,223.9,500.0,223.9,223.9,223.87,223.9,500.0
2024-12-23 14:20:00,223.97,223.99,223.88,223.88,604.0,223.97,223.99,223.88,223.88,604.0
2024-12-23 14:25:00,223.88,224.2,223.85,224.2,1764.0,223.88,224.2,223.85,224.2,1764.0
2024-12-23 14:30:00,224.25,224.36,224.25,224.28,800.0,224.25,224.36,224.25,224.28,800.0
2024-12-23 14:35:00,224.23,224.23,223.83,223.83,2068.0,224.23,224.23,223.83,223.83,2068.0
2024-12-23 14:40:00,223.97,224.08,223.97,224.03,1225.0,223.97,224.08,223.97,224.03,1225.0
2024-12-23 14:45:00,223.99,224.45,223.98,224.4,1768.0,223.99,224.45,223.98,224.4,1768.0
2024-12-23 14:50:00,224.56,224.56,223.88,223.9,4298.0,224.56,224.56,223.88,223.9,4298.0
2024-12-23 14:55:00,223.9,224.0,223.77,223.77,2904.0,223.9,224.0,223.77,223.77,2904.0
2024-12-23 15:00:00,223.73,223.76,223.46,223.69,2608.0,223.73,223.76,223.46,223.69,2608.0
2024-12-23 15:05:00,223.66,223.85,223.52,223.57,2082.0,223.66,223.85,223.52,223.57,2082.0
2024-12-23 15:10:00,223.5,223.5,223.19,223.34,1595.0,223.5,223.5,223.19,223.34,1595.0
2024-12-23 15:15:00,223.51,223.54,223.35,223.36,3017.0,223.51,223.54,223.35,223.36,3017.0
2024-12-23 15:20:00,223.54,223.78,223.54,223.77,9389.0,223.54,223.78,223.54,223.77,9389.0
2024-12-23 15:25:00,223.78,223.94,223.72,223.81,3910.0,223.78,223.94,223.72,223.81,3910.0
2024-12-23 15:30:00,223.86,223.87,223.69,223.87,2849.0,223.86,223.87,223.69,223.87,2849.0
2024-12-23 15:35:00,223.81,224.29,223.79,224.14,5760.0,223.81,224.29,223.79,224.14,5760.0
2024-12-23 15:40:00,224.25,224.25,223.91,223.97,3998.0,224.25,224.25,223.91,223.97,3998.0
2024-12-23 15:45:00,223.97,224.29,223.92,224.02,7472.0,223.97,224.29,223.92,224.02,7472.0
2024-12-23 15:50:00,224.0,224.92,223.95,224.63,15977.0,224.0,224.92,223.95,224.63,15977.0
2024-12-23 15:55:00,224.73,224.98,224.35,224.89,42704.0,224.73,224.98,224.35,224.89,42704.0
2024-12-24 09:30:00,223.94,224.36,221.02,222.54,11998.0,223.94,224.36,221.02,222.54,11998.0
2024-12-24 09:35:00,221.6,222.5,220.85,221.5,7474.0,221.6,222.5,220.85,221.5,7474.0
2024-12-24 09:40:00,221.5,222.55,221.41,222.46,17951.0,221.5,222.55,221.41,222.46,17951.0
2024-12-24 09:45:00,222.45,222.45,221.82,222.31,8207.0,222.45,222.45,221.82,222.31,8207.0
2024-12-24 09:50:00,222.5,222.53,220.81,221.24,12334.0,222.5,222.53,220.81,221.24,12334.0
2024-12-24 09:55:00,221.27,221.43,220.87,221.15,4094.0,221.27,221.43,220.87,221.15,4094.0
2024-12-24 10:00:00,221.19,221.49,219.53,219.54,15881.0,221.19,221.49,219.53,219.54,15881.0
2024-12-24 10:05:00,219.6,219.77,218.97,219.21,11968.0,219.6,219.77,218.97,219.21,11968.0
2024-12-24 10:10:00,219.21,219.56,218.77,218.95,5408.0,219.21,219.56,218.77,218.95,5408.0
2024-12-24 10:15:00,218.96,218.98,217.63,217.77,12346.0,218.96,218.98,217.63,217.77,12346.0
2024-12-24 10:20:00,217.7,217.92,217.29,217.3,13007.0,217.7,217.92,217.29,217.3,13007.0
2024-12-24 10:25:00,217.27,217.37,214.29,215.0,72291.0,217.27,217.37,214.29,215.0,72291.0
2024-12-24 10:30:00,215.0,216.29,214.79,215.2,51418.0,215.0,216.29,214.79,215.2,51418.0
2024-12-24 10:35:00,215.21,215.61,215.0,215.15,47845.0,215.21,215.61,215.0,215.15,47845.0
2024-12-24 10:40:00,215.3,216.71,215.15,216.49,22606.0,215.3,216.71,215.15,216.49,22606.0
2024-12-24 10:45:00,216.5,219.0,216.42,219.0,14321.0,216.5,219.0,216.42,219.0,14321.0
2024-12-24 10:50:00,218.59,218.62,217.67,218.62,4907.0,218.59,218.62,217.67,218.62,4907.0
2024-12-24 10:55:00,218.34,218.69,217.74,218.21,6507.0,218.34,218.69,217.74,218.21,6507.0
2024-12-24 11:00:00,218.14,218.42,217.7,218.42,2604.0,218.14,218.42,217.7,218.42,2604.0
2024-12-24 11:05:00,218.35,218.67,217.92,218.67,3083.0,218.35,218.67,217.92,218.67,3083.0
2024-12-24 11:10:00,218.6,218.88,217.94,217.95,6655.0,218.6,218.88,217.94,217.95,6655.0
2024-12-24 11:15:00,218.2,218.55,217.85,217.9,6264.0,218.2,218.55,217.85,217.9,6264.0
2024-12-24 11:20:00,218.14,218.17,217.28,217.95,12178.0,218.14,218.17,217.28,217.95,12178.0
2024-12-24 11:25:00,217.71,218.09,217.62,217.62,2120.0,217.71,218.09,217.62,217.62,2120.0
2024-12-24 11:30:00,217.79,218.25,217.6,218.23,6733.0,217.79,218.25,217.6,218.23,6733.0
2024-12-24 11:35:00,218.24,218.63,218.18,218.63,4223.0,218.24,218.63,218.18,218.63,4223.0
2024-12-24 11:40:00,218.67,218.7,218.55,218.59,2544.0,218.67,218.7,218.55,218.59,2544.0
2024-12-24 11:45:00,218.59,218.67,218.12,218.35,8275.0,218.59,218.67,218.12,218.35,8275.0
2024-12-24 11:50:00,218.49,218.49,218.0,218.28,12299.0,218.49,218.49,218.0,218.28,12299.0
2024-12-24 11:55:00,218.28,218.42,218.14,218.15,3769.0,218.28,218.42,218.14,218.15,3769.0
2024-12-24 12:00:00,218.11,218.19,217.94,218.05,12540.0,218.11,218.19,217.94,218.05,12540.0
2024-12-24 12:05:00,218.05,218.24,217.39,217.4,7832.0,218.05,218.24,217.39,217.4,7832.0
2024-12-24 12:10:00,217.3,217.76,217.3,217.62,6805.0,217.3,217.76,217.3,217.62,6805.0
2024-12-24 12:15:00,217.74,218.46,217.54,218.45,6116.0,217.74,218.46,217.54,218.45,6116.0
2024-12-24 12:20:00,218.44,218.61,218.21,218.25,13836.0,218.44,218.61,218.21,218.25,13836.0
2024-12-24 12:25:00,218.17,218.26,217.74,217.81,8629.0,218.17,218.26,217.74,217.81,8629.0
2024-12-24 12:30:00,217.75,217.91,217.03,217.14,8194.0,217.75,217.91,217.03,217.14,8194.0
2024-12-24 12:35:00,217.05,217.09,216.53,216.68,11344.0,217.05,217.09,216.53,216.68,11344.0
2024-12-24 12:40:00,216.7,216.89,216.62,216.66,11388.0,216.7,216.89,216.62,216.66,11388.0
2024-12-24 12:45:00,216.75,216.75,216.25,216.65,10356.0,216.75,216.75,216.25,216.65,10356.0
2024-12-24 12:50:00,216.76,217.11,216.66,216.75,18947.0,216.76,217.11,216.66,216.75,18947.0
2024-12-24 12:55:00,216.75,217.43,216.31,217.42,46240.0,216.75,217.43,216.31,217.42,46240.0
2024-12-26 09:30:00,215.33,215.83,214.01,215.16,19487.0,215.33,215.83,214.01,215.16,19487.0
2024-12-26 09:35:00,215.25,215.73,214.51,215.61,5461.0,215.25,215.73,214.51,215.61,5461.0
2024-12-26 09:40:00,216.31,216.32,215.15,215.2,5676.0,216.31,216.32,215.15,215.2,5676.0
2024-12-26 09:45:00,215.03,215.86,214.76,215.63,12798.0,215.03,215.86,214.76,215.63,12798.0
2024-12-26 09:50:00,215.71,215.71,214.11,214.12,21956.0,215.71,215.71,214.11,214.12,21956.0
2024-12-26 09:55:00,214.35,214.65,213.79,214.33,13728.0,214.35,214.65,213.79,214.33,13728.0
2024-12-26 10:00:00,214.32,214.65,213.72,213.93,8532.0,214.32,214.65,213.72,213.93,8532.0
2024-12-26 10:05:00,214.03,214.35,213.96,214.1,6041.0,214.03,214.35,213.96,214.1,6041.0
2024-12-26 10:10:00,214.0,214.02,212.8,213.33,25490.0,214.0,214.02,212.8,213.33,25490.0
2024-12-26 10:15:00,213.39,213.71,213.15,213.24,7066.0,213.39,213.71,213.15,213.24,7066.0
2024-12-26 10:20:00,213.42,214.36,213.17,214.2,4992.0,213.42,214.36,213.17,214.2,4992.0
2024-12-26 10:25:00,214.2,214.33,213.75,214.2,7647.0,214.2,214.33,213.75,214.2,7647.0
2024-12-26 10:30:00,214.17,214.69,213.9,214.28,9199.0,214.17,214.69,213.9,214.28,9199.0
2024-12-26 10:35:00,214.25,214.62,214.18,214.42,6995.0,214.25,214.62,214.18,214.42,6995.0
2024-12-26 10:40:00,214.45,214.46,213.93,214.21,7915.0,214.45,214.46,213.93,214.21,7915.0
2024-12-26 10:45:00,214.25,214.46,214.01,214.09,6085.0,214.25,214.46,214.01,214.09,6085.0
2024-12-26 10:50:00,214.14,214.59,213.85,214.37,6921.0,214.14,214.59,213.85,214.37,6921.0
2024-12-26 10:55:00,214.22,214.66,214.14,214.59,5917.0,214.22,214.66,214.14,214.59,5917.0
2024-12-26 11:00:00,214.48,214.6,213.93,213.93,6471.0,214.48,214.6,213.93,213.93,6471.0
2024-12-26 11:05:00,213.99,214.32,213.85,214.08,11183.0,213.99,214.32,213.85,214.08,11183.0
2024-12-26 11:10:00,214.02,214.21,213.76,214.1,7338.0,214.02,214.21,213.76,214.1,7338.0
2024-12-26 11:15:00,214.1,214.2,213.73,214.2,10359.0,214.1,214.2,213.73,214.2,10359.0
2024-12-26 11:20:00,214.21,214.26,214.07,214.14,9826.0,214.21,214.26,214.07,214.14,9826.0
2024-12-26 11:25:00,214.24,214.24,213.73,213.92,5648.0,214.24,214.24,213.73,213.92,5648.0
2024-12-26 11:30:00,213.92,214.11,213.91,213.97,4147.0,213.92,214.11,213.91,213.97,4147.0
2024-12-26 11:35:00,214.03,214.12,213.92,214.09,5707.0,214.03,214.12,213.92,214.09,5707.0
2024-12-26 11:40:00,214.09,214.8,214.08,214.28,15924.0,214.09,214.8,214.08,214.28,15924.0
2024-12-26 11:45:00,214.28,214.68,214.15,214.63,5620.0,214.28,214.68,214.15,214.63,5620.0
2024-12-26 11:50:00,214.74,215.13,214.48,215.07,7331.0,214.74,215.13,214.48,215.07,7331.0
2024-12-26 11:55:00,215.07,215.23,214.97,215.08,2132.0,215.07,215.23,214.97,215.08,2132.0
2024-12-26 12:00:00,215.06,215.11,214.75,214.75,7874.0,215.06,215.11,214.75,214.75,7874.0
2024-12-26 12:05:00,214.65,214.74,214.29,214.54,7080.0,214.65,214.74,214.29,214.54,7080.0
2024-12-26 12:10:00,214.54,214.59,214.31,214.31,4712.0,214.54,214.59,214.31,214.31,4712.0
2024-12-26 12:15:00,214.36,214.53,214.34,214.36,2479.0,214.36,214.53,214.34,214.36,2479.0
2024-12-26 12:20:00,214.27,214.27,213.86,213.92,2517.0,214.27,214.27,213.86,213.92,2517.0
2024-12-26 12:25:00,213.82,213.92,213.66,213.74,3464.0,213.82,213.92,213.66,213.74,3464.0
2024-12-26 12:30:00,213.71,213.79,213.62,213.78,3246.0,213.71,213.79,213.62,213.78,3246.0
2024-12-26 12:35:00,213.78,213.78,213.57,213.62,4511.0,213.78,213.78,213.57,213.62,4511.0
2024-12-26 12:40:00,213.69,213.79,213.63,213.66,1662.0,213.69,213.79,213.63,213.66,1662.0
2024-12-26 12:45:00,213.57,213.64,213.16,213.45,4422.0,213.57,213.64,213.16,213.45,4422.0
2024-12-26 12:50:00,213.31,213.58,213.31,213.41,1238.0,213.31,213.58,213.31,213.41,1238.0
2024-12-26 12:55:00,213.59,213.59,213.47,213.47,821.0,213.59,213.59,213.47,213.47,821.0
2024-12-26 13:00:00,213.55,213.59,213.41,213.48,2923.0,213.55,213.59,213.41,213.48,2923.0
2024-12-26 13:05:00,213.48,213.54,213.38,213.54,710.0,213.48,213.54,213.38,213.54,710.0
2024-12-26 13:10:00,213.38,213.55,213.35,213.35,3665.0,213.38,213.55,213.35,213.35,3665.0
2024-12-26 13:15:00,213.39,213.39,212.82,213.02,8289.0,213.39,213.39,212.82,213.02,8289.0
2024-12-26 13:20:00,212.91,212.97,212.89,212.97,637.0,212.91,212.97,212.89,212.97,637.0
2024-12-26 13:25:00,213.02,213.03,212.93,213.03,1814.0,213.02,213.03,212.93,213.03,1814.0
2024-12-26 13:30:00,213.02,213.12,212.81,212.81,4681.0,213.02,213.12,212.81,212.81,4681.0
2024-12-26 13:35:00,212.86,212.95,212.62,212.67,3158.0,212.86,212.95,212.62,212.67,3158.0
2024-12-26 13:40:00,212.71,212.81,212.61,212.69,1202.0,212.71,212.81,212.61,212.69,1202.0
2024-12-26 13:45:00,212.69,212.81,212.65,212.78,1723.0,212.69,212.81,212.65,212.78,1723.0
2024-12-26 13:50:00,212.75,212.93,212.46,212.78,10807.0,212.75,212.93,212.46,212.78,10807.0
2024-12-26 13:55:00,212.79,212.93,212.65,212.65,1939.0,212.79,212.93,212.65,212.65,1939.0
2024-12-26 14:00:00,212.67,212.7,212.64,212.7,1643.0,212.67,212.7,212.64,212.7,1643.0
2024-12-26 14:05:00,212.61,213.09,212.58,213.09,3110.0,212.61,213.09,212.58,213.09,3110.0
2024-12-26 14:10:00,213.1,213.31,213.09,213.09,3285.0,213.1,213.31,213.09,213.09,3285.0
2024-12-26 14:15:00,213.08,213.5,213.08,213.49,3102.0,213.08,213.5,213.08,213.49,3102.0
2024-12-26 14:20:00,213.41,213.43,213.36,213.36,410.0,213.41,213.43,213.36,213.36,410.0
2024-12-26 14:25:00,213.46,213.48,213.04,213.05,3103.0,213.46,213.48,213.04,213.05,3103.0
2024-12-26 14:30:00,213.02,213.02,212.75,212.76,1571.0,213.02,213.02,212.75,212.76,1571.0
2024-12-26 14:35:00,212.69,212.97,212.61,212.78,4002.0,212.69,212.97,212.61,212.78,4002.0
2024-12-26 14:40:00,212.8,213.0,212.8,212.88,3300.0,212.8,213.0,212.8,212.88,3300.0
2024-12-26 14:45:00,212.87,213.1,212.87,212.93,3321.0,212.87,213.1,212.87,212.93,3321.0
2024-12-26 14:50:00,212.95,213.0,212.9,212.97,2144.0,212.95,213.0,212.9,212.97,2144.0
2024-12-26 14:55:00,212.99,213.23,212.96,213.17,2003.0,212.99,213.23,212.96,213.17,2003.0
2024-12-26 15:00:00,213.18,213.31,213.16,213.31,1650.0,213.18,213.31,213.16,213.31,1650.0
2024-12-26 15:05:00,213.35,213.47,213.2,213.39,2701.0,213.35,213.47,213.2,213.39,2701.0
2024-12-26 15:10:00,213.32,213.46,213.2,213.2,2896.0,213.32,213.46,213.2,213.2,2896.0
2024-12-26 15:15:00,213.25,213.64,213.25,213.48,3311.0,213.25,213.64,213.25,213.48,3311.0
2024-12-26 15:20:00,213.52,213.53,213.45,213.49,1412.0,213.52,213.53,213.45,213.49,1412.0
2024-12-26 15:25:00,213.56,213.82,213.52,213.74,3974.0,213.56,213.82,213.52,213.74,3974.0
2024-12-26 15:30:00,213.79,214.41,213.79,214.28,6840.0,213.79,214.41,213.79,214.28,6840.0
2024-12-26 15:35:00,214.35,214.76,214.35,214.62,4312.0,214.35,214.76,214.35,214.62,4312.0
2024-12-26 15:40:00,214.69,214.69,214.21,214.27,8276.0,214.69,214.69,214.21,214.27,8276.0
2024-12-26 15:45:00,214.34,214.67,214.21,214.32,15633.0,214.34,214.67,214.21,214.32,15633.0
2024-12-26 15:50:00,214.53,214.57,214.38,214.49,7895.0,214.53,214.57,214.38,214.49,7895.0
2024-12-26 15:55:00,214.56,214.91,214.19,214.67,53796.0,214.56,214.91,214.19,214.67,53796.0
2024-12-27 09:30:00,214.07,214.07,213.08,213.92,5515.0,214.07,214.07,213.08,213.92,5515.0
2024-12-27 09:35:00,214.35,214.35,214.35,214.35,100.0,214.35,214.35,214.35,214.35,100.0
2024-12-27 09:40:00,213.68,213.99,213.48,213.48,1754.0,213.68,213.99,213.48,213.48,1754.0
2024-12-27 09:45:00,213.74,214.45,213.73,214.37,2476.0,213.74,214.45,213.73,214.37,2476.0
2024-12-27 09:50:00,214.37,214.54,213.85,214.0,3310.0,214.37,214.54,213.85,214.0,3310.0
2024-12-27 09:55:00,214.06,214.27,213.79,213.79,3400.0,214.06,214.27,213.79,213.79,3400.0
2024-12-27 10:00:00,213.59,214.0,212.78,213.13,14912.0,213.59,214.0,212.78,213.13,14912.0
2024-12-27 10:05:00,212.84,213.17,212.65,212.89,1580.0,212.84,213.17,212.65,212.89,1580.0
2024-12-27 10:10:00,212.8,213.06,212.56,212.72,2450.0,212.8,213.06,212.56,212.72,2450.0
2024-12-27 10:15:00,212.72,212.87,212.4,212.55,5735.0,212.72,212.87,212.4,212.55,5735.0
2024-12-27 10:20:00,212.43,212.76,212.11,212.48,13587.0,212.43,212.76,212.11,212.48,13587.0
2024-12-27 10:25:00,212.24,212.38,212.14,212.38,1583.0,212.24,212.38,212.14,212.38,1583.0
2024-12-27 10:30:00,212.41,212.48,212.01,212.2,5158.0,212.41,212.48,212.01,212.2,5158.0
2024-12-27 10:35:00,212.1,212.15,211.49,211.56,2356.0,212.1,212.15,211.49,211.56,2356.0
2024-12-27 10:40:00,211.7,212.39,211.7,212.39,3016.0,211.7,212.39,211.7,212.39,3016.0
2024-12-27 10:45:00,212.37,212.37,212.0,212.14,1400.0,212.37,212.37,212.0,212.14,1400.0
2024-12-27 10:50:00,212.14,212.26,212.13,212.2,800.0,212.14,212.26,212.13,212.2,800.0
2024-12-27 10:55:00,212.03,212.25,211.95,212.02,3100.0,212.03,212.25,211.95,212.02,3100.0
2024-12-27 11:00:00,212.14,212.25,211.61,211.83,3095.0,212.14,212.25,211.61,211.83,3095.0
2024-12-27 11:05:00,211.72,211.82,211.64,211.82,3168.0,211.72,211.82,211.64,211.82,3168.0
2024-12-27 11:10:00,212.01,212.12,211.74,211.78,2169.0,212.01,212.12,211.74,211.78,2169.0
2024-12-27 11:15:00,211.78,211.85,211.69,211.76,3854.0,211.78,211.85,211.69,211.76,3854.0
2024-12-27 11:20:00,211.87,212.06,211.69,211.78,3680.0,211.87,212.06,211.69,211.78,3680.0
2024-12-27 11:25:00,211.72,212.43,211.72,212.43,5601.0,211.72,212.43,211.72,212.43,5601.0
2024-12-27 11:30:00,212.42,212.79,212.42,212.61,1025.0,212.42,212.79,212.42,212.61,1025.0
2024-12-27 11:35:00,212.61,212.78,212.42,212.63,1060.0,212.61,212.78,212.42,212.63,1060.0
2024-12-27 11:40:00,212.55,212.55,212.0,212.11,5021.0,212.55,212.55,212.0,212.11,5021.0
2024-12-27 11:45:00,212.07,212.1,211.69,211.84,1661.0,212.07,212.1,211.69,211.84,1661.0
2024-12-27 11:50:00,211.67,211.67,211.35,211.37,1426.0,211.67,211.67,211.35,211.37,1426.0
2024-12-27 11:55:00,211.39,211.89,211.39,211.81,1850.0,211.39,211.89,211.39,211.81,1850.0
2024-12-27 12:00:00,211.76,212.0,211.73,211.77,872.0,211.76,212.0,211.73,211.77,872.0
2024-12-27 12:05:00,211.66,211.66,211.5,211.53,1939.0,211.66,211.66,211.5,211.53,1939.0
2024-12-27 12:10:00,211.84,211.85,211.55,211.56,1518.0,211.84,211.85,211.55,211.56,1518.0
2024-12-27 12:15:00,211.8,211.81,211.43,211.75,2960.0,211.8,211.81,211.43,211.75,2960.0
2024-12-27 12:20:00,211.78,211.97,211.52,211.81,9613.0,211.78,211.97,211.52,211.81,9613.0
2024-12-27 12:25:00,211.97,212.56,211.82,212.11,6426.0,211.97,212.56,211.82,212.11,6426.0
2024-12-27 12:30:00,212.14,212.37,212.0,212.12,2870.0,212.14,212.37,212.0,212.12,2870.0
2024-12-27 12:35:00,212.12,212.24,211.57,211.66,4563.0,212.12,212.24,211.57,211.66,4563.0
2024-12-27 12:40:00,211.67,212.3,211.67,211.94,10578.0,211.67,212.3,211.67,211.94,10578.0
2024-12-27 12:45:00,211.92,211.92,211.87,211.88,500.0,211.92,211.92,211.87,211.88,500.0
2024-12-27 12:50:00,211.92,212.15,211.92,212.09,3848.0,211.92,212.15,211.92,212.09,3848.0
2024-12-27 12:55:00,212.16,212.34,212.0,212.34,3453.0,212.16,212.34,212.0,212.34,3453.0
2024-12-27 13:00:00,212.33,212.5,212.1,212.28,2971.0,212.33,212.5,212.1,212.28,2971.0
2024-12-27 13:05:00,212.56,212.56,212.21,212.23,1400.0,212.56,212.56,212.21,212.23,1400.0
2024-12-27 13:10:00,212.36,212.36,212.25,212.35,1806.0,212.36,212.36,212.25,212.35,1806.0
2024-12-27 13:15:00,212.28,212.39,212.16,212.24,5071.0,212.28,212.39,212.16,212.24,5071.0
2024-12-27 13:20:00,212.24,212.35,212.24,212.31,1000.0,212.24,212.35,212.24,212.31,1000.0
2024-12-27 13:25:00,212.31,212.42,212.17,212.18,2453.0,212.31,212.42,212.17,212.18,2453.0
2024-12-27 13:30:00,212.2,212.58,212.19,212.26,9062.0,212.2,212.58,212.19,212.26,9062.0
2024-12-27 13:35:00,212.41,212.69,212.41,212.48,2326.0,212.41,212.69,212.41,212.48,2326.0
2024-12-27 13:40:00,212.59,212.98,212.59,212.98,5352.0,212.59,212.98,212.59,212.98,5352.0
2024-12-27 13:45:00,213.0,213.0,212.63,212.74,2440.0,213.0,213.0,212.63,212.74,2440.0
2024-12-27 13:50:00,212.74,212.88,212.73,212.88,350.0,212.74,212.88,212.73,212.88,350.0
2024-12-27 13:55:00,212.97,213.2,212.97,212.99,2351.0,212.97,213.2,212.97,212.99,2351.0
2024-12-27 14:00:00,213.05,213.05,212.57,212.73,3170.0,213.05,213.05,212.57,212.73,3170.0
2024-12-27 14:05:00,212.52,212.78,212.52,212.62,1135.0,212.52,212.78,212.52,212.62,1135.0
2024-12-27 14:10:00,212.65,212.99,212.64,212.99,2378.0,212.65,212.99,212.64,212.99,2378.0
2024-12-27 14:15:00,212.9,213.07,212.89,212.98,906.0,212.9,213.07,212.89,212.98,906.0
2024-12-27 14:20:00,212.91,213.07,212.63,212.77,2600.0,212.91,213.07,212.63,212.77,2600.0
2024-12-27 14:25:00,212.82,212.97,212.65,212.84,1970.0,212.82,212.97,212.65,212.84,1970.0
2024-12-27 14:30:00,212.84,212.96,212.83,212.93,1240.0,212.84,212.96,212.83,212.93,1240.0
2024-12-27 14:35:00,212.97,213.17,212.92,213.16,1851.0,212.97,213.17,212.92,213.16,1851.0
2024-12-27 14:40:00,213.17,213.3,213.17,213.21,600.0,213.17,213.3,213.17,213.21,600.0
2024-12-27 14:45:00,213.35,213.74,213.3,213.72,2667.0,213.35,213.74,213.3,213.72,2667.0
2024-12-27 14:50:00,213.74,213.85,213.47,213.67,4288.0,213.74,213.85,213.47,213.67,4288.0
2024-12-27 14:55:00,213.69,213.86,213.66,213.8,1403.0,213.69,213.86,213.66,213.8,1403.0
2024-12-27 15:00:00,213.84,213.89,213.46,213.57,2952.0,213.84,213.89,213.46,213.57,2952.0
2024-12-27 15:05:00,213.59,214.03,213.47,214.03,4307.0,213.59,214.03,213.47,214.03,4307.0
2024-12-27 15:10:00,213.87,213.99,213.61,213.73,5150.0,213.87,213.99,213.61,213.73,5150.0
2024-12-27 15:15:00,213.76,213.9,213.48,213.56,4119.0,213.76,213.9,213.48,213.56,4119.0
2024-12-27 15:20:00,213.45,213.76,213.45,213.76,5337.0,213.45,213.76,213.45,213.76,5337.0
2024-12-27 15:25:00,213.68,214.16,213.67,213.83,9674.0,213.68,214.16,213.67,213.83,9674.0
2024-12-27 15:30:00,213.76,213.77,213.57,213.69,5699.0,213.76,213.77,213.57,213.69,5699.0
2024-12-27 15:35:00,213.69,213.83,213.53,213.83,9943.0,213.69,213.83,213.53,213.83,9943.0
2024-12-27 15:40:00,213.71,213.74,213.46,213.58,7739.0,213.71,213.74,213.46,213.58,7739.0
2024-12-27 15:45:00,213.6,213.69,213.44,213.65,12195.0,213.6,213.69,213.44,213.65,12195.0
2024-12-27 15:50:00,213.52,214.2,213.42,213.96,22919.0,213.52,214.2,213.42,213.96,22919.0
2024-12-27 15:55:00,213.96,214.22,213.59,214.19,47440.0,213.96,214.22,213.59,214.19,47440.0
2024-12-30 09:30:00,212.05,212.18,210.5,210.5,9818.0,212.05,212.18,210.5,210.5,9818.0
2024-12-30 09:35:00,211.63,211.63,209.5,209.5,12387.0,211.63,211.63,209.5,209.5,12387.0
2024-12-30 09:40:00,210.66,210.69,209.66,210.0,8232.0,210.66,210.69,209.66,210.0,8232.0
2024-12-30 09:45:00,210.06,210.2,209.36,209.81,6120.0,210.06,210.2,209.36,209.81,6120.0
2024-12-30 09:50:00,209.77,210.04,209.57,209.58,9891.0,209.77,210.04,209.57,209.58,9891.0
2024-12-30 09:55:00,209.95,210.26,209.41,209.89,18614.0,209.95,210.26,209.41,209.89,18614.0
2024-12-30 10:00:00,209.85,210.81,209.4,210.41,19495.0,209.85,210.81,209.4,210.41,19495.0
2024-12-30 10:05:00,210.61,210.78,210.49,210.77,3730.0,210.61,210.78,210.49,210.77,3730.0
2024-12-30 10:10:00,210.74,210.74,210.56,210.56,2593.0,210.74,210.74,210.56,210.56,2593.0
2024-12-30 10:15:00,210.73,210.73,210.47,210.48,1336.0,210.73,210.73,210.47,210.48,1336.0
2024-12-30 10:20:00,210.53,210.76,210.3,210.4,1567.0,210.53,210.76,210.3,210.4,1567.0
2024-12-30 10:25:00,210.64,210.75,210.53,210.53,2335.0,210.64,210.75,210.53,210.53,2335.0
2024-12-30 10:30:00,210.52,210.87,210.52,210.56,4626.0,210.52,210.87,210.52,210.56,4626.0
2024-12-30 10:35:00,210.58,211.3,210.53,211.22,4208.0,210.58,211.3,210.53,211.22,4208.0
2024-12-30 10:40:00,211.17,211.73,211.07,211.48,7238.0,211.17,211.73,211.07,211.48,7238.0
2024-12-30 10:45:00,211.55,211.91,211.36,211.36,8027.0,211.55,211.91,211.36,211.36,8027.0
2024-12-30 10:50:00,211.49,211.68,211.26,211.57,3530.0,211.49,211.68,211.26,211.57,3530.0
2024-12-30 10:55:00,211.75,211.89,211.68,211.76,3768.0,211.75,211.89,211.68,211.76,3768.0
2024-12-30 11:00:00,211.83,211.92,211.67,211.83,2177.0,211.83,211.92,211.67,211.83,2177.0
2024-12-30 11:05:00,211.91,211.92,211.6,211.74,3305.0,211.91,211.92,211.6,211.74,3305.0
2024-12-30 11:10:00,211.78,211.93,211.77,211.85,1481.0,211.78,211.93,211.77,211.85,1481.0
2024-12-30 11:15:00,211.95,212.02,211.78,211.86,1668.0,211.95,212.02,211.78,211.86,1668.0
2024-12-30 11:20:00,212.02,212.16,211.99,212.16,2605.0,212.02,212.16,211.99,212.16,2605.0
2024-12-30 11:25:00,211.97,212.19,211.97,212.19,2594.0,211.97,212.19,211.97,212.19,2594.0
2024-12-30 11:30:00,212.02,212.46,212.02,212.38,2489.0,212.02,212.46,212.02,212.38,2489.0
2024-12-30 11:35:00,212.41,212.41,212.32,212.35,2595.0,212.41,212.41,212.32,212.35,2595.0
2024-12-30 11:40:00,212.38,212.58,212.36,212.48,2533.0,212.38,212.58,212.36,212.48,2533.0
2024-12-30 11:45:00,212.37,212.39,211.97,211.97,2392.0,212.37,212.39,211.97,211.97,2392.0
2024-12-30 11:50:00,212.14,212.19,211.99,212.18,1261.0,212.14,212.19,211.99,212.18,1261.0
2024-12-30 11:55:00,212.18,212.2,211.97,211.98,3194.0,212.18,212.2,211.97,211.98,3194.0
2024-12-30 12:00:00,212.08,212.33,212.08,212.28,2919.0,212.08,212.33,212.08,212.28,2919.0
2024-12-30 12:05:00,212.28,212.41,212.16,212.17,2800.0,212.28,212.41,212.16,212.17,2800.0
2024-12-30 12:10:00,212.4,212.53,211.91,211.98,9650.0,212.4,212.53,211.91,211.98,9650.0
2024-12-30 12:15:00,211.93,211.93,211.8,211.8,575.0,211.93,211.93,211.8,211.8,575.0
2024-12-30 12:20:00,211.88,212.24,211.85,212.04,3221.0,211.88,212.24,211.85,212.04,3221.0
2024-12-30 12:25:00,212.06,212.07,211.92,211.94,2447.0,212.06,212.07,211.92,211.94,2447.0
2024-12-30 12:30:00,212.1,212.21,211.93,212.14,1215.0,212.1,212.21,211.93,212.14,1215.0
2024-12-30 12:35:00,212.13,212.26,212.08,212.26,800.0,212.13,212.26,212.08,212.26,800.0
2024-12-30 12:40:00,212.27,212.32,212.17,212.22,2291.0,212.27,212.32,212.17,212.22,2291.0
2024-12-30 12:45:00,212.32,212.4,212.22,212.31,5560.0,212.32,212.4,212.22,212.31,5560.0
2024-12-30 12:50:00,212.31,212.32,211.89,212.06,9545.0,212.31,212.32,211.89,212.06,9545.0
2024-12-30 12:55:00,212.03,212.27,211.93,212.23,2227.0,212.03,212.27,211.93,212.23,2227.0
2024-12-30 13:00:00,211.98,212.1,211.98,212.05,700.0,211.98,212.1,211.98,212.05,700.0
2024-12-30 13:05:00,212.06,212.29,212.0,212.14,4196.0,212.06,212.29,212.0,212.14,4196.0
2024-12-30 13:10:00,212.28,212.43,212.21,212.33,2645.0,212.28,212.43,212.21,212.33,2645.0
2024-12-30 13:15:00,212.33,212.43,211.93,211.97,6268.0,212.33,212.43,211.93,211.97,6268.0
2024-12-30 13:20:00,212.07,212.13,211.63,211.63,2893.0,212.07,212.13,211.63,211.63,2893.0
2024-12-30 13:25:00,211.64,211.69,211.5,211.5,2549.0,211.64,211.69,211.5,211.5,2549.0
2024-12-30 13:30:00,211.5,211.78,211.45,211.74,3579.0,211.5,211.78,211.45,211.74,3579.0
2024-12-30 13:35:00,211.71,211.81,211.45,211.5,2430.0,211.71,211.81,211.45,211.5,2430.0
2024-12-30 13:40:00,211.6,211.85,211.5,211.85,3738.0,211.6,211.85,211.5,211.85,3738.0
2024-12-30 13:45:00,211.87,212.05,211.82,212.0,723.0,211.87,212.05,211.82,212.0,723.0
2024-12-30 13:50:00,211.97,212.09,211.9,212.04,1245.0,211.97,212.09,211.9,212.04,1245.0
2024-12-30 13:55:00,211.95,212.16,211.94,212.06,1869.0,211.95,212.16,211.94,212.06,1869.0
2024-12-30 14:00:00,211.95,211.95,211.91,211.92,829.0,211.95,211.95,211.91,211.92,829.0
2024-12-30 14:05:00,211.92,211.92,211.45,211.55,6693.0,211.92,211.92,211.45,211.55,6693.0
2024-12-30 14:10:00,211.69,211.71,211.4,211.4,1654.0,211.69,211.71,211.4,211.4,1654.0
2024-12-30 14:15:00,211.53,211.53,211.4,211.4,603.0,211.53,211.53,211.4,211.4,603.0
2024-12-30 14:20:00,211.39,211.47,211.21,211.27,2929.0,211.39,211.47,211.21,211.27,2929.0
2024-12-30 14:25:00,211.27,211.27,211.27,211.27,0.0,211.27,211.27,211.27,211.27,0.0
2024-12-30 14:30:00,211.39,211.54,211.3,211.3,3351.0,211.39,211.54,211.3,211.3,3351.0
2024-12-30 14:35:00,211.32,211.44,211.25,211.33,2718.0,211.32,211.44,211.25,211.33,2718.0
2024-12-30 14:40:00,211.27,211.35,211.26,211.26,1424.0,211.27,211.35,211.26,211.26,1424.0
2024-12-30 14:45:00,211.31,211.47,211.31,211.39,2006.0,211.31,211.47,211.31,211.39,2006.0
2024-12-30 14:50:00,211.43,211.7,211.35,211.5,2316.0,211.43,211.7,211.35,211.5,2316.0
2024-12-30 14:55:00,211.58,211.58,211.49,211.52,3609.0,211.58,211.58,211.49,211.52,3609.0
2024-12-30 15:00:00,211.49,211.6,211.49,211.54,2443.0,211.49,211.6,211.49,211.54,2443.0
2024-12-30 15:05:00,211.5,211.54,211.44,211.52,3121.0,211.5,211.54,211.44,211.52,3121.0
2024-12-30 15:10:00,211.59,212.02,211.54,212.02,11737.0,211.59,212.02,211.54,212.02,11737.0
2024-12-30 15:15:00,212.09,212.28,212.06,212.11,2833.0,212.09,212.28,212.06,212.11,2833.0
2024-12-30 15:20:00,212.14,212.26,212.14,212.2,1833.0,212.14,212.26,212.14,212.2,1833.0
2024-12-30 15:25:00,212.2,212.2,211.93,211.93,6352.0,212.2,212.2,211.93,211.93,6352.0
2024-12-30 15:30:00,211.99,212.24,211.63,211.72,8877.0,211.99,212.24,211.63,211.72,8877.0
2024-12-30 15:35:00,211.74,211.8,211.39,211.44,20634.0,211.74,211.8,211.39,211.44,20634.0
2024-12-30 15:40:00,211.44,211.66,211.42,211.66,7968.0,211.44,211.66,211.42,211.66,7968.0
2024-12-30 15:45:00,211.61,212.08,211.61,211.94,8709.0,211.61,212.08,211.61,211.94,8709.0
2024-12-30 15:50:00,211.89,212.05,211.63,211.64,18723.0,211.89,212.05,211.63,211.64,18723.0
2024-12-30 15:55:00,211.68,211.71,211.13,211.4,64082.0,211.68,211.71,211.13,211.4,64082.0
2024-12-31 09:30:00,212.34,212.56,212.32,212.41,2664.0,212.34,212.56,212.32,212.41,2664.0
2024-12-31 09:35:00,212.4,212.4,211.08,211.67,500.0,212.4,212.4,211.08,211.67,500.0
2024-12-31 09:40:00,211.67,212.15,211.27,211.67,3778.0,211.67,212.15,211.27,211.67,3778.0
2024-12-31 09:45:00,211.58,212.0,211.58,212.0,225.0,211.58,212.0,211.58,212.0,225.0
2024-12-31 09:50:00,212.0,212.0,211.19,211.54,1475.0,212.0,212.0,211.19,211.54,1475.0
2024-12-31 09:55:00,211.18,211.67,210.92,211.64,1331.0,211.18,211.67,210.92,211.64,1331.0
2024-12-31 10:00:00,211.93,212.27,211.92,212.12,2416.0,211.93,212.27,211.92,212.12,2416.0
2024-12-31 10:05:00,211.7,212.28,211.04,211.16,5747.0,211.7,212.28,211.04,211.16,5747.0
2024-12-31 10:10:00,211.29,211.29,211.1,211.16,600.0,211.29,211.29,211.1,211.16,600.0
2024-12-31 10:15:00,211.16,211.63,211.04,211.63,936.0,211.16,211.63,211.04,211.63,936.0
2024-12-31 10:20:00,211.55,212.29,211.55,212.29,3005.0,211.55,212.29,211.55,212.29,3005.0
2024-12-31 10:25:00,212.15,212.15,211.36,211.61,2942.0,212.15,212.15,211.36,211.61,2942.0
2024-12-31 10:30:00,211.55,211.76,211.16,211.23,1863.0,211.55,211.76,211.16,211.23,1863.0
2024-12-31 10:35:00,211.26,211.47,210.87,211.41,4815.0,211.26,211.47,210.87,211.41,4815.0
2024-12-31 10:40:00,211.24,211.28,211.21,211.26,4425.0,211.24,211.28,211.21,211.26,4425.0
2024-12-31 10:45:00,211.14,211.35,211.01,211.21,2017.0,211.14,211.35,211.01,211.21,2017.0
2024-12-31 10:50:00,211.04,211.48,211.03,211.4,1045.0,211.04,211.48,211.03,211.4,1045.0
2024-12-31 10:55:00,211.29,211.52,210.88,210.88,1801.0,211.29,211.52,210.88,210.88,1801.0
2024-12-31 11:00:00,211.0,211.0,210.58,210.59,2876.0,211.0,211.0,210.58,210.59,2876.0
2024-12-31 11:05:00,210.86,210.93,210.43,210.75,1800.0,210.86,210.93,210.43,210.75,1800.0
2024-12-31 11:10:00,210.87,210.95,210.4,210.81,1543.0,210.87,210.95,210.4,210.81,1543.0
2024-12-31 11:15:00,210.62,210.76,210.62,210.76,500.0,210.62,210.76,210.62,210.76,500.0
2024-12-31 11:20:00,210.75,210.86,210.25,210.25,3974.0,210.75,210.86,210.25,210.25,3974.0
2024-12-31 11:25:00,210.48,210.48,210.23,210.31,809.0,210.48,210.48,210.23,210.31,809.0
2024-12-31 11:30:00,210.31,210.31,210.14,210.28,864.0,210.31,210.31,210.14,210.28,864.0
2024-12-31 11:35:00,210.28,210.45,210.15,210.45,1000.0,210.28,210.45,210.15,210.45,1000.0
2024-12-31 11:40:00,210.3,210.67,210.29,210.67,10799.0,210.3,210.67,210.29,210.67,10799.0
2024-12-31 11:45:00,210.71,210.83,210.3,210.53,7339.0,210.71,210.83,210.3,210.53,7339.0
2024-12-31 11:50:00,210.41,210.46,210.06,210.14,2820.0,210.41,210.46,210.06,210.14,2820.0
2024-12-31 11:55:00,210.03,210.5,210.0,210.5,1649.0,210.03,210.5,210.0,210.5,1649.0
2024-12-31 12:00:00,210.5,210.52,210.25,210.34,1369.0,210.5,210.52,210.25,210.34,1369.0
2024-12-31 12:05:00,210.33,210.5,210.32,210.49,500.0,210.33,210.5,210.32,210.49,500.0
2024-12-31 12:10:00,210.46,210.47,210.09,210.14,2270.0,210.46,210.47,210.09,210.14,2270.0
2024-12-31 12:15:00,210.02,210.23,210.0,210.23,4284.0,210.02,210.23,210.0,210.23,4284.0
2024-12-31 12:20:00,210.2,210.23,210.0,210.0,2873.0,210.2,210.23,210.0,210.0,2873.0
2024-12-31 12:25:00,210.2,210.23,210.0,210.13,3257.0,210.2,210.23,210.0,210.13,3257.0
2024-12-31 12:30:00,210.03,210.2,209.68,209.76,5336.0,210.03,210.2,209.68,209.76,5336.0
2024-12-31 12:35:00,209.63,209.66,209.55,209.56,1108.0,209.63,209.66,209.55,209.56,1108.0
2024-12-31 12:40:00,209.46,209.78,209.46,209.74,1542.0,209.46,209.78,209.46,209.74,1542.0
2024-12-31 12:45:00,209.86,209.88,209.76,209.88,495.0,209.86,209.88,209.76,209.88,495.0
2024-12-31 12:50:00,209.79,210.11,209.79,210.11,1300.0,209.79,210.11,209.79,210.11,1300.0
2024-12-31 12:55:00,210.3,210.42,210.22,210.26,7416.0,210.3,210.42,210.22,210.26,7416.0
2024-12-31 13:00:00,210.37,210.42,210.21,210.28,1539.0,210.37,210.42,210.21,210.28,1539.0
2024-12-31 13:05:00,210.4,211.0,210.4,210.42,9578.0,210.4,211.0,210.4,210.42,9578.0
2024-12-31 13:10:00,210.3,210.3,210.23,210.24,410.0,210.3,210.3,210.23,210.24,410.0
2024-12-31 13:15:00,210.25,210.27,209.98,209.98,884.0,210.25,210.27,209.98,209.98,884.0
2024-12-31 13:20:00,209.96,210.03,209.92,209.92,1500.0,209.96,210.03,209.92,209.92,1500.0
2024-12-31 13:25:00,210.02,210.02,209.97,209.98,400.0,210.02,210.02,209.97,209.98,400.0
2024-12-31 13:30:00,209.98,209.98,209.61,209.74,13633.0,209.98,209.98,209.61,209.74,13633.0
2024-12-31 13:35:00,209.62,209.68,209.12,209.36,3289.0,209.62,209.68,209.12,209.36,3289.0
2024-12-31 13:40:00,209.37,209.55,209.34,209.55,1200.0,209.37,209.55,209.34,209.55,1200.0
2024-12-31 13:45:00,209.48,209.78,209.47,209.71,2382.0,209.48,209.78,209.47,209.71,2382.0
2024-12-31 13:50:00,209.85,209.85,209.47,209.59,1319.0,209.85,209.85,209.47,209.59,1319.0
2024-12-31 13:55:00,209.43,209.43,209.21,209.34,1855.0,209.43,209.43,209.21,209.34,1855.0
2024-12-31 14:00:00,209.21,209.45,209.2,209.39,3606.0,209.21,209.45,209.2,209.39,3606.0
2024-12-31 14:05:00,209.37,209.85,209.36,209.78,5645.0,209.37,209.85,209.36,209.78,5645.0
2024-12-31 14:10:00,209.81,210.0,209.75,209.82,5037.0,209.81,210.0,209.75,209.82,5037.0
2024-12-31 14:15:00,209.7,209.8,209.34,209.41,2605.0,209.7,209.8,209.34,209.41,2605.0
2024-12-31 14:20:00,209.45,209.47,209.18,209.18,2091.0,209.45,209.47,209.18,209.18,2091.0
2024-12-31 14:25:00,209.19,209.35,209.19,209.35,800.0,209.19,209.35,209.19,209.35,800.0
2024-12-31 14:30:00,209.26,209.41,209.14,209.14,2390.0,209.26,209.41,209.14,209.14,2390.0
2024-12-31 14:35:00,209.19,209.2,209.0,209.13,3000.0,209.19,209.2,209.0,209.13,3000.0
2024-12-31 14:40:00,209.06,209.06,208.85,208.86,4287.0,209.06,209.06,208.85,208.86,4287.0
2024-12-31 14:45:00,209.03,209.08,208.84,209.01,3001.0,209.03,209.08,208.84,209.01,3001.0
2024-12-31 14:50:00,208.98,209.31,208.98,209.2,3288.0,208.98,209.31,208.98,209.2,3288.0
2024-12-31 14:55:00,209.2,209.63,209.19,209.62,3373.0,209.2,209.63,209.19,209.62,3373.0
2024-12-31 15:00:00,209.66,209.67,209.38,209.47,10143.0,209.66,209.67,209.38,209.47,10143.0
2024-12-31 15:05:00,209.47,209.64,209.42,209.56,7394.0,209.47,209.64,209.42,209.56,7394.0
2024-12-31 15:10:00,209.61,209.61,209.15,209.19,2848.0,209.61,209.61,209.15,209.19,2848.0
2024-12-31 15:15:00,209.15,209.27,209.09,209.17,7833.0,209.15,209.27,209.09,209.17,7833.0
2024-12-31 15:20:00,209.16,209.62,209.1,209.5,11444.0,209.16,209.62,209.1,209.5,11444.0
2024-12-31 15:25:00,209.4,210.01,209.38,209.92,4699.0,209.4,210.01,209.38,209.92,4699.0
2024-12-31 15:30:00,209.93,209.93,209.55,209.93,16966.0,209.93,209.93,209.55,209.93,16966.0
2024-12-31 15:35:00,209.94,210.26,209.62,209.62,5258.0,209.94,210.26,209.62,209.62,5258.0
2024-12-31 15:40:00,209.62,210.0,209.6,209.92,4408.0,209.62,210.0,209.6,209.92,4408.0
2024-12-31 15:45:00,209.92,210.29,209.66,209.96,13370.0,209.92,210.29,209.66,209.96,13370.0
2024-12-31 15:50:00,210.02,210.39,209.82,210.05,19007.0,210.02,210.39,209.82,210.05,19007.0
2024-12-31 15:55:00,209.97,210.37,209.29,210.31,74033.0,209.97,210.37,209.29,210.31,74033.0
2025-01-02 09:30:00,212.53,213.21,210.7,211.31,40211.0,212.53,213.21,210.7,211.31,40211.0
2025-01-02 09:35:00,211.25,212.69,210.42,211.08,21147.0,211.25,212.69,210.42,211.08,21147.0
2025-01-02 09:40:00,211.34,212.13,211.09,212.13,16971.0,211.34,212.13,211.09,212.13,16971.0
2025-01-02 09:45:00,212.07,213.75,212.07,213.42,12536.0,212.07,213.75,212.07,213.42,12536.0
2025-01-02 09:50:00,213.75,213.85,213.33,213.33,3791.0,213.75,213.85,213.33,213.33,3791.0
2025-01-02 09:55:00,213.51,214.44,213.51,213.95,5302.0,213.51,214.44,213.51,213.95,5302.0
2025-01-02 10:00:00,214.39,214.52,213.96,214.52,4736.0,214.39,214.52,213.96,214.52,4736.0
2025-01-02 10:05:00,214.64,214.66,213.85,214.08,3997.0,214.64,214.66,213.85,214.08,3997.0
2025-01-02 10:10:00,213.84,214.46,213.83,214.09,3310.0,213.84,214.46,213.83,214.09,3310.0
2025-01-02 10:15:00,213.89,214.02,213.47,213.69,3540.0,213.89,214.02,213.47,213.69,3540.0
2025-01-02 10:20:00,213.61,213.64,212.92,212.92,1805.0,213.61,213.64,212.92,212.92,1805.0
2025-01-02 10:25:00,213.23,213.3,212.62,213.3,3613.0,213.23,213.3,212.62,213.3,3613.0
2025-01-02 10:30:00,213.05,213.55,213.03,213.2,5242.0,213.05,213.55,213.03,213.2,5242.0
2025-01-02 10:35:00,212.91,213.21,212.77,212.77,1921.0,212.91,213.21,212.77,212.77,1921.0
2025-01-02 10:40:00,213.03,213.06,211.85,212.06,9294.0,213.03,213.06,211.85,212.06,9294.0
2025-01-02 10:45:00,212.14,212.3,211.52,212.03,2800.0,212.14,212.3,211.52,212.03,2800.0
2025-01-02 10:50:00,212.31,212.31,211.5,211.5,2978.0,212.31,212.31,211.5,211.5,2978.0
2025-01-02 10:55:00,211.74,211.74,211.36,211.36,1203.0,211.74,211.74,211.36,211.36,1203.0
2025-01-02 11:00:00,211.33,211.63,210.28,210.28,9778.0,211.33,211.63,210.28,210.28,9778.0
2025-01-02 11:05:00,210.36,211.15,210.36,211.15,2588.0,210.36,211.15,210.36,211.15,2588.0
2025-01-02 11:10:00,211.03,211.18,210.78,210.91,2827.0,211.03,211.18,210.78,210.91,2827.0
2025-01-02 11:15:00,211.03,211.26,210.85,210.86,7440.0,211.03,211.26,210.85,210.86,7440.0
2025-01-02 11:20:00,211.06,211.43,210.47,211.28,3703.0,211.06,211.43,210.47,211.28,3703.0
2025-01-02 11:25:00,211.47,211.5,211.45,211.5,400.0,211.47,211.5,211.45,211.5,400.0
2025-01-02 11:30:00,211.5,211.5,211.21,211.21,1451.0,211.5,211.5,211.21,211.21,1451.0
2025-01-02 11:35:00,211.35,211.62,211.26,211.5,2115.0,211.35,211.62,211.26,211.5,2115.0
2025-01-02 11:40:00,211.49,211.77,211.49,211.51,2772.0,211.49,211.77,211.49,211.51,2772.0
2025-01-02 11:45:00,211.57,211.7,211.5,211.58,1093.0,211.57,211.7,211.5,211.58,1093.0
2025-01-02 11:50:00,211.37,211.51,210.83,210.84,3167.0,211.37,211.51,210.83,210.84,3167.0
2025-01-02 11:55:00,210.81,211.2,210.63,211.2,2398.0,210.81,211.2,210.63,211.2,2398.0
2025-01-02 12:00:00,210.99,211.27,210.9,211.06,1272.0,210.99,211.27,210.9,211.06,1272.0
2025-01-02 12:05:00,211.09,211.28,210.86,210.94,4258.0,211.09,211.28,210.86,210.94,4258.0
2025-01-02 12:10:00,210.79,211.31,210.78,211.29,3306.0,210.79,211.31,210.78,211.29,3306.0
2025-01-02 12:15:00,211.21,211.22,210.88,210.88,860.0,211.21,211.22,210.88,210.88,860.0
2025-01-02 12:20:00,210.76,211.23,210.69,210.94,4149.0,210.76,211.23,210.69,210.94,4149.0
2025-01-02 12:25:00,210.97,211.22,210.53,210.53,3620.0,210.97,211.22,210.53,210.53,3620.0
2025-01-02 12:30:00,210.44,210.52,210.12,210.12,7228.0,210.44,210.52,210.12,210.12,7228.0
2025-01-02 12:35:00,210.12,210.23,209.79,209.84,10720.0,210.12,210.23,209.79,209.84,10720.0
2025-01-02 12:40:00,209.98,210.09,209.82,210.01,4734.0,209.98,210.09,209.82,210.01,4734.0
2025-01-02 12:45:00,209.88,210.1,209.7,209.77,1144.0,209.88,210.1,209.7,209.77,1144.0
2025-01-02 12:50:00,209.61,210.12,209.61,209.91,1742.0,209.61,210.12,209.61,209.91,1742.0
2025-01-02 12:55:00,209.91,210.3,209.91,210.3,500.0,209.91,210.3,209.91,210.3,500.0
2025-01-02 13:00:00,210.42,210.42,209.89,209.89,2174.0,210.42,210.42,209.89,209.89,2174.0
2025-01-02 13:05:00,210.08,210.46,210.08,210.46,2610.0,210.08,210.46,210.08,210.46,2610.0
2025-01-02 13:10:00,210.45,210.45,210.21,210.22,2316.0,210.45,210.45,210.21,210.22,2316.0
2025-01-02 13:15:00,210.28,210.39,210.12,210.39,1513.0,210.28,210.39,210.12,210.39,1513.0
2025-01-02 13:20:00,210.44,210.81,210.43,210.58,2199.0,210.44,210.81,210.43,210.58,2199.0
2025-01-02 13:25:00,210.57,210.69,210.51,210.56,1158.0,210.57,210.69,210.51,210.56,1158.0
2025-01-02 13:30:00,210.62,210.62,210.32,210.32,2777.0,210.62,210.62,210.32,210.32,2777.0
2025-01-02 13:35:00,210.46,210.65,210.35,210.59,2460.0,210.46,210.65,210.35,210.59,2460.0
2025-01-02 13:40:00,210.53,210.71,210.42,210.67,2121.0,210.53,210.71,210.42,210.67,2121.0
2025-01-02 13:45:00,210.62,210.69,210.42,210.5,3109.0,210.62,210.69,210.42,210.5,3109.0
2025-01-02 13:50:00,210.5,210.5,210.05,210.06,1708.0,210.5,210.5,210.05,210.06,1708.0
2025-01-02 13:55:00,210.08,210.3,209.77,210.25,3820.0,210.08,210.3,209.77,210.25,3820.0
2025-01-02 14:00:00,210.3,210.64,210.3,210.64,3589.0,210.3,210.64,210.3,210.64,3589.0
2025-01-02 14:05:00,210.82,210.83,210.51,210.83,8599.0,210.82,210.83,210.51,210.83,8599.0
2025-01-02 14:10:00,210.9,210.98,210.53,210.53,1865.0,210.9,210.98,210.53,210.53,1865.0
2025-01-02 14:15:00,210.51,210.67,210.43,210.67,1938.0,210.51,210.67,210.43,210.67,1938.0
2025-01-02 14:20:00,210.57,210.89,210.56,210.76,3268.0,210.57,210.89,210.56,210.76,3268.0
2025-01-02 14:25:00,210.61,210.93,210.61,210.91,6999.0,210.61,210.93,210.61,210.91,6999.0
2025-01-02 14:30:00,210.88,210.99,210.72,210.89,2731.0,210.88,210.99,210.72,210.89,2731.0
2025-01-02 14:35:00,210.89,210.89,210.73,210.85,2805.0,210.89,210.89,210.73,210.85,2805.0
2025-01-02 14:40:00,210.89,210.99,210.59,210.59,2337.0,210.89,210.99,210.59,210.59,2337.0
2025-01-02 14:45:00,210.46,210.73,210.25,210.26,6930.0,210.46,210.73,210.25,210.26,6930.0
2025-01-02 14:50:00,210.34,210.71,210.0,210.09,8627.0,210.34,210.71,210.0,210.09,8627.0
2025-01-02 14:55:00,210.3,210.49,209.94,210.17,7109.0,210.3,210.49,209.94,210.17,7109.0
2025-01-02 15:00:00,210.38,211.01,210.37,211.01,9434.0,210.38,211.01,210.37,211.01,9434.0
2025-01-02 15:05:00,210.98,210.98,210.85,210.97,1738.0,210.98,210.98,210.85,210.97,1738.0
2025-01-02 15:10:00,211.11,211.2,210.89,211.19,4007.0,211.11,211.2,210.89,211.19,4007.0
2025-01-02 15:15:00,211.19,211.19,210.93,211.01,2379.0,211.19,211.19,210.93,211.01,2379.0
2025-01-02 15:20:00,211.07,211.1,210.96,210.96,2899.0,211.07,211.1,210.96,210.96,2899.0
2025-01-02 15:25:00,210.96,211.06,210.77,210.84,4596.0,210.96,211.06,210.77,210.84,4596.0
2025-01-02 15:30:00,210.8,210.94,210.32,210.32,7755.0,210.8,210.94,210.32,210.32,7755.0
2025-01-02 15:35:00,210.45,210.48,210.25,210.26,5050.0,210.45,210.48,210.25,210.26,5050.0
2025-01-02 15:40:00,210.26,210.36,209.95,209.97,14093.0,210.26,210.36,209.95,209.97,14093.0
2025-01-02 15:45:00,210.03,210.1,209.72,210.0,20225.0,210.03,210.1,209.72,210.0,20225.0
2025-01-02 15:50:00,210.1,210.57,210.08,210.37,14692.0,210.1,210.57,210.08,210.37,14692.0
2025-01-02 15:55:00,210.28,210.87,210.21,210.58,58070.0,210.28,210.87,210.21,210.58,58070.0
2025-01-03 09:30:00,210.84,211.78,210.84,211.59,10236.0,210.84,211.78,210.84,211.59,10236.0
2025-01-03 09:35:00,211.58,211.58,210.44,210.65,6790.0,211.58,211.58,210.44,210.65,6790.0
2025-01-03 09:40:00,210.69,211.26,210.43,210.86,1550.0,210.69,211.26,210.43,210.86,1550.0
2025-01-03 09:45:00,210.49,211.0,209.82,209.82,4404.0,210.49,211.0,209.82,209.82,4404.0
2025-01-03 09:50:00,210.13,210.28,209.83,210.28,2212.0,210.13,210.28,209.83,210.28,2212.0
2025-01-03 09:55:00,210.32,211.06,210.32,210.66,1500.0,210.32,211.06,210.32,210.66,1500.0
2025-01-03 10:00:00,210.87,211.28,210.38,211.05,1451.0,210.87,211.28,210.38,211.05,1451.0
2025-01-03 10:05:00,211.12,211.88,211.11,211.56,1935.0,211.12,211.88,211.11,211.56,1935.0
2025-01-03 10:10:00,211.6,212.2,211.44,212.17,6924.0,211.6,212.2,211.44,212.17,6924.0
2025-01-03 10:15:00,212.04,212.64,211.62,211.62,20330.0,212.04,212.64,211.62,211.62,20330.0
2025-01-03 10:20:00,211.62,211.77,211.23,211.77,1921.0,211.62,211.77,211.23,211.77,1921.0
2025-01-03 10:25:00,211.78,212.96,211.77,212.39,2465.0,211.78,212.96,211.77,212.39,2465.0
2025-01-03 10:30:00,212.71,212.71,212.06,212.39,2898.0,212.71,212.71,212.06,212.39,2898.0
2025-01-03 10:35:00,212.55,212.8,212.08,212.25,1540.0,212.55,212.8,212.08,212.25,1540.0
2025-01-03 10:40:00,212.56,212.56,212.27,212.4,385.0,212.56,212.56,212.27,212.4,385.0
2025-01-03 10:45:00,212.73,212.8,212.13,212.13,2207.0,212.73,212.8,212.13,212.13,2207.0
2025-01-03 10:50:00,212.41,212.56,212.06,212.3,3436.0,212.41,212.56,212.06,212.3,3436.0
2025-01-03 10:55:00,212.41,212.48,212.22,212.48,1934.0,212.41,212.48,212.22,212.48,1934.0
2025-01-03 11:00:00,212.3,212.65,212.26,212.38,2823.0,212.3,212.65,212.26,212.38,2823.0
2025-01-03 11:05:00,212.36,212.49,211.58,211.58,3838.0,212.36,212.49,211.58,211.58,3838.0
2025-01-03 11:10:00,211.78,211.96,211.69,211.92,600.0,211.78,211.96,211.69,211.92,600.0
2025-01-03 11:15:00,211.97,212.14,211.96,212.14,1647.0,211.97,212.14,211.96,212.14,1647.0
2025-01-03 11:20:00,212.11,212.11,211.74,211.86,1617.0,212.11,212.11,211.74,211.86,1617.0
2025-01-03 11:25:00,211.89,212.14,211.87,212.02,2455.0,211.89,212.14,211.87,212.02,2455.0
2025-01-03 11:30:00,212.23,212.28,212.03,212.09,3927.0,212.23,212.28,212.03,212.09,3927.0
2025-01-03 11:35:00,212.19,212.29,211.75,211.75,4909.0,212.19,212.29,211.75,211.75,4909.0
2025-01-03 11:40:00,211.92,212.09,211.92,212.09,2867.0,211.92,212.09,211.92,212.09,2867.0
2025-01-03 11:45:00,212.02,212.08,211.84,211.92,9856.0,212.02,212.08,211.84,211.92,9856.0
2025-01-03 11:50:00,211.95,212.17,211.87,212.14,13445.0,211.95,212.17,211.87,212.14,13445.0
2025-01-03 11:55:00,212.26,212.34,212.21,212.25,3113.0,212.26,212.34,212.21,212.25,3113.0
2025-01-03 12:00:00,212.22,212.34,212.15,212.21,4206.0,212.22,212.34,212.15,212.21,4206.0
2025-01-03 12:05:00,212.31,212.39,212.21,212.28,4717.0,212.31,212.39,212.21,212.28,4717.0
2025-01-03 12:10:00,212.26,212.28,212.09,212.13,5187.0,212.26,212.28,212.09,212.13,5187.0
2025-01-03 12:15:00,212.13,212.43,211.98,212.21,3100.0,212.13,212.43,211.98,212.21,3100.0
2025-01-03 12:20:00,212.35,212.35,212.05,212.25,885.0,212.35,212.35,212.05,212.25,885.0
2025-01-03 12:25:00,212.38,212.54,212.36,212.39,956.0,212.38,212.54,212.36,212.39,956.0
2025-01-03 12:30:00,212.54,212.54,212.26,212.38,1003.0,212.54,212.54,212.26,212.38,1003.0
2025-01-03 12:35:00,212.27,212.52,212.27,212.52,1100.0,212.27,212.52,212.27,212.52,1100.0
2025-01-03 12:40:00,212.43,212.75,212.42,212.7,4183.0,212.43,212.75,212.42,212.7,4183.0
2025-01-03 12:45:00,212.55,212.55,212.36,212.43,2342.0,212.55,212.55,212.36,212.43,2342.0
2025-01-03 12:50:00,212.43,212.77,212.42,212.76,823.0,212.43,212.77,212.42,212.76,823.0
2025-01-03 12:55:00,212.8,212.95,212.73,212.95,839.0,212.8,212.95,212.73,212.95,839.0
2025-01-03 13:00:00,212.95,212.95,212.7,212.8,3636.0,212.95,212.95,212.7,212.8,3636.0
2025-01-03 13:05:00,212.92,213.02,212.92,212.94,805.0,212.92,213.02,212.92,212.94,805.0
2025-01-03 13:10:00,213.01,213.13,212.84,213.06,3097.0,213.01,213.13,212.84,213.06,3097.0
2025-01-03 13:15:00,213.08,213.16,212.89,212.98,5420.0,213.08,213.16,212.89,212.98,5420.0
2025-01-03 13:20:00,213.08,213.38,213.07,213.3,2755.0,213.08,213.38,213.07,213.3,2755.0
2025-01-03 13:25:00,213.25,213.55,213.22,213.46,1543.0,213.25,213.55,213.22,213.46,1543.0
2025-01-03 13:30:00,213.51,213.51,213.4,213.47,3258.0,213.51,213.51,213.4,213.47,3258.0
2025-01-03 13:35:00,213.49,213.76,213.41,213.76,6431.0,213.49,213.76,213.41,213.76,6431.0
2025-01-03 13:40:00,213.82,214.24,213.75,214.17,7078.0,213.82,214.24,213.75,214.17,7078.0
2025-01-03 13:45:00,214.17,214.17,213.91,213.94,5969.0,214.17,214.17,213.91,213.94,5969.0
2025-01-03 13:50:00,214.04,214.04,213.45,213.59,11069.0,214.04,214.04,213.45,213.59,11069.0
2025-01-03 13:55:00,213.49,213.79,213.48,213.51,2504.0,213.49,213.79,213.48,213.51,2504.0
2025-01-03 14:00:00,213.78,213.94,213.78,213.8,1325.0,213.78,213.94,213.78,213.8,1325.0
2025-01-03 14:05:00,213.82,213.82,213.5,213.5,4001.0,213.82,213.82,213.5,213.5,4001.0
2025-01-03 14:10:00,213.39,213.54,213.36,213.36,1686.0,213.39,213.54,213.36,213.36,1686.0
2025-01-03 14:15:00,213.36,213.54,213.33,213.51,1877.0,213.36,213.54,213.33,213.51,1877.0
2025-01-03 14:20:00,213.53,213.71,213.52,213.63,9546.0,213.53,213.71,213.52,213.63,9546.0
2025-01-03 14:25:00,213.63,213.63,213.47,213.48,2058.0,213.63,213.63,213.47,213.48,2058.0
2025-01-03 14:30:00,213.54,213.55,213.53,213.53,460.0,213.54,213.55,213.53,213.53,460.0
2025-01-03 14:35:00,213.54,213.67,213.47,213.55,1101.0,213.54,213.67,213.47,213.55,1101.0
2025-01-03 14:40:00,213.55,213.57,213.05,213.4,12276.0,213.55,213.57,213.05,213.4,12276.0
2025-01-03 14:45:00,213.34,213.43,213.28,213.42,3366.0,213.34,213.43,213.28,213.42,3366.0
2025-01-03 14:50:00,213.35,213.46,213.29,213.46,3582.0,213.35,213.46,213.29,213.46,3582.0
2025-01-03 14:55:00,213.39,213.55,213.32,213.32,6726.0,213.39,213.55,213.32,213.32,6726.0
2025-01-03 15:00:00,213.44,213.44,212.97,213.08,4848.0,213.44,213.44,212.97,213.08,4848.0
2025-01-03 15:05:00,213.08,213.35,212.88,213.3,12884.0,213.08,213.35,212.88,213.3,12884.0
2025-01-03 15:10:00,213.28,213.84,213.27,213.75,4453.0,213.28,213.84,213.27,213.75,4453.0
2025-01-03 15:15:00,213.84,214.3,213.75,214.0,19558.0,213.84,214.3,213.75,214.0,19558.0
2025-01-03 15:20:00,214.19,214.19,213.51,213.51,8205.0,214.19,214.19,213.51,213.51,8205.0
2025-01-03 15:25:00,213.44,213.7,213.43,213.56,3611.0,213.44,213.7,213.43,213.56,3611.0
2025-01-03 15:30:00,213.42,213.67,213.37,213.58,4345.0,213.42,213.67,213.37,213.58,4345.0
2025-01-03 15:35:00,213.58,213.75,213.57,213.7,3901.0,213.58,213.75,213.57,213.7,3901.0
2025-01-03 15:40:00,213.67,213.67,213.3,213.3,4140.0,213.67,213.67,213.3,213.3,4140.0
2025-01-03 15:45:00,213.36,213.79,213.04,213.1,24042.0,213.36,213.79,213.04,213.1,24042.0
2025-01-03 15:50:00,213.05,213.24,212.93,213.01,16511.0,213.05,213.24,212.93,213.01,16511.0
2025-01-03 15:55:00,213.01,213.17,212.63,213.17,52093.0,213.01,213.17,212.63,213.17,52093.0
2025-01-06 09:30:00,214.25,214.36,213.22,214.36,12445.0,214.25,214.36,213.22,214.36,12445.0
2025-01-06 09:35:00,213.73,214.29,213.44,213.61,4383.0,213.73,214.29,213.44,213.61,4383.0
2025-01-06 09:40:00,213.85,215.75,213.74,215.75,6867.0,213.85,215.75,213.74,215.75,6867.0
2025-01-06 09:45:00,215.75,215.97,215.53,215.87,4827.0,215.75,215.97,215.53,215.87,4827.0
2025-01-06 09:50:00,215.98,215.98,215.33,215.73,2537.0,215.98,215.98,215.33,215.73,2537.0
2025-01-06 09:55:00,215.62,215.88,215.52,215.64,7996.0,215.62,215.88,215.52,215.64,7996.0
2025-01-06 10:00:00,215.77,215.77,214.78,215.0,10155.0,215.77,215.77,214.78,215.0,10155.0
2025-01-06 10:05:00,214.86,214.95,214.35,214.55,3611.0,214.86,214.95,214.35,214.55,3611.0
2025-01-06 10:10:00,214.64,214.64,213.93,214.59,2716.0,214.64,214.64,213.93,214.59,2716.0
2025-01-06 10:15:00,214.4,214.55,214.1,214.32,4583.0,214.4,214.55,214.1,214.32,4583.0
2025-01-06 10:20:00,214.33,214.56,214.27,214.42,1500.0,214.33,214.56,214.27,214.42,1500.0
2025-01-06 10:25:00,214.47,214.71,214.31,214.46,1047.0,214.47,214.71,214.31,214.46,1047.0
2025-01-06 10:30:00,214.51,214.79,214.5,214.68,3046.0,214.51,214.79,214.5,214.68,3046.0
2025-01-06 10:35:00,214.68,214.79,214.57,214.7,2273.0,214.68,214.79,214.57,214.7,2273.0
2025-01-06 10:40:00,214.71,215.24,214.71,215.23,3072.0,214.71,215.24,214.71,215.23,3072.0
2025-01-06 10:45:00,214.93,215.0,214.71,214.71,1300.0,214.93,215.0,214.71,214.71,1300.0
2025-01-06 10:50:00,214.76,214.76,214.23,214.44,2407.0,214.76,214.76,214.23,214.44,2407.0
2025-01-06 10:55:00,214.56,214.63,214.11,214.49,4699.0,214.56,214.63,214.11,214.49,4699.0
2025-01-06 11:00:00,214.44,214.44,214.28,214.4,500.0,214.44,214.44,214.28,214.4,500.0
2025-01-06 11:05:00,214.36,214.82,214.1,214.57,22684.0,214.36,214.82,214.1,214.57,22684.0
2025-01-06 11:10:00,214.69,215.22,214.69,215.19,4251.0,214.69,215.22,214.69,215.19,4251.0
2025-01-06 11:15:00,215.19,215.52,214.82,214.9,8311.0,215.19,215.52,214.82,214.9,8311.0
2025-01-06 11:20:00,214.8,215.13,214.8,214.8,5446.0,214.8,215.13,214.8,214.8,5446.0
2025-01-06 11:25:00,214.8,214.92,214.7,214.74,2867.0,214.8,214.92,214.7,214.74,2867.0
2025-01-06 11:30:00,214.78,215.11,214.78,214.94,5290.0,214.78,215.11,214.78,214.94,5290.0
2025-01-06 11:35:00,214.94,214.94,214.71,214.81,2857.0,214.94,214.94,214.71,214.81,2857.0
2025-01-06 11:40:00,214.81,214.97,214.78,214.85,5581.0,214.81,214.97,214.78,214.85,5581.0
2025-01-06 11:45:00,214.85,214.89,214.7,214.83,2046.0,214.85,214.89,214.7,214.83,2046.0
2025-01-06 11:50:00,214.82,215.35,214.82,215.35,10758.0,214.82,215.35,214.82,215.35,10758.0
2025-01-06 11:55:00,215.34,215.34,215.06,215.15,3959.0,215.34,215.34,215.06,215.15,3959.0
2025-01-06 12:00:00,215.16,215.43,215.15,215.4,13214.0,215.16,215.43,215.15,215.4,13214.0
2025-01-06 12:05:00,215.46,215.51,215.27,215.27,4393.0,215.46,215.51,215.27,215.27,4393.0
2025-01-06 12:10:00,215.08,215.4,215.06,215.13,4843.0,215.08,215.4,215.06,215.13,4843.0
2025-01-06 12:15:00,215.23,215.23,214.96,215.05,2248.0,215.23,215.23,214.96,215.05,2248.0
2025-01-06 12:20:00,214.92,214.99,214.49,214.59,5750.0,214.92,214.99,214.49,214.59,5750.0
2025-01-06 12:25:00,214.58,214.84,214.57,214.77,3149.0,214.58,214.84,214.57,214.77,3149.0
2025-01-06 12:30:00,214.78,214.96,214.76,214.96,2275.0,214.78,214.96,214.76,214.96,2275.0
2025-01-06 12:35:00,214.93,215.16,214.93,215.02,4804.0,214.93,215.16,214.93,215.02,4804.0
2025-01-06 12:40:00,215.05,215.05,214.85,214.94,1266.0,215.05,215.05,214.85,214.94,1266.0
2025-01-06 12:45:00,214.94,215.1,214.94,215.01,2988.0,214.94,215.1,214.94,215.01,2988.0
2025-01-06 12:50:00,215.01,215.01,214.45,214.53,3333.0,215.01,215.01,214.45,214.53,3333.0
2025-01-06 12:55:00,214.51,214.55,214.31,214.51,1952.0,214.51,214.55,214.31,214.51,1952.0
2025-01-06 13:00:00,214.43,214.69,214.34,214.63,4492.0,214.43,214.69,214.34,214.63,4492.0
2025-01-06 13:05:00,214.56,214.78,214.56,214.78,2351.0,214.56,214.78,214.56,214.78,2351.0
2025-01-06 13:10:00,214.69,214.76,214.58,214.76,1198.0,214.69,214.76,214.58,214.76,1198.0
2025-01-06 13:15:00,214.66,214.69,214.54,214.69,1522.0,214.66,214.69,214.54,214.69,1522.0
2025-01-06 13:20:00,214.58,214.82,214.58,214.78,2064.0,214.58,214.82,214.58,214.78,2064.0
2025-01-06 13:25:00,214.86,214.91,214.77,214.77,2686.0,214.86,214.91,214.77,214.77,2686.0
2025-01-06 13:30:00,214.79,214.79,214.5,214.55,2584.0,214.79,214.79,214.5,214.55,2584.0
2025-01-06 13:35:00,214.59,214.69,214.46,214.46,3005.0,214.59,214.69,214.46,214.46,3005.0
2025-01-06 13:40:00,214.46,214.61,214.33,214.42,2887.0,214.46,214.61,214.33,214.42,2887.0
2025-01-06 13:45:00,214.32,214.49,214.12,214.26,1726.0,214.32,214.49,214.12,214.26,1726.0
2025-01-06 13:50:00,214.32,214.48,214.27,214.42,1528.0,214.32,214.48,214.27,214.42,1528.0
2025-01-06 13:55:00,214.35,214.48,214.13,214.25,5713.0,214.35,214.48,214.13,214.25,5713.0
2025-01-06 14:00:00,214.1,214.11,213.7,213.7,3355.0,214.1,214.11,213.7,213.7,3355.0
2025-01-06 14:05:00,213.8,213.91,213.74,213.81,1650.0,213.8,213.91,213.74,213.81,1650.0
2025-01-06 14:10:00,213.81,213.96,213.72,213.94,2313.0,213.81,213.96,213.72,213.94,2313.0
2025-01-06 14:15:00,214.06,214.15,214.01,214.01,2582.0,214.06,214.15,214.01,214.01,2582.0
2025-01-06 14:20:00,214.0,214.0,213.92,213.96,1019.0,214.0,214.0,213.92,213.96,1019.0
2025-01-06 14:25:00,213.83,213.96,213.77,213.84,3062.0,213.83,213.96,213.77,213.84,3062.0
2025-01-06 14:30:00,213.84,214.01,213.84,213.96,4949.0,213.84,214.01,213.84,213.96,4949.0
2025-01-06 14:35:00,214.02,214.09,213.76,213.89,3364.0,214.02,214.09,213.76,213.89,3364.0
2025-01-06 14:40:00,213.88,214.07,213.86,214.01,5635.0,213.88,214.07,213.86,214.01,5635.0
2025-01-06 14:45:00,214.0,214.27,214.0,214.27,7030.0,214.0,214.27,214.0,214.27,7030.0
2025-01-06 14:50:00,214.2,214.26,213.88,214.0,3922.0,214.2,214.26,213.88,214.0,3922.0
2025-01-06 14:55:00,213.87,213.96,213.6,213.71,5646.0,213.87,213.96,213.6,213.71,5646.0
2025-01-06 15:00:00,213.63,213.8,213.57,213.8,2461.0,213.63,213.8,213.57,213.8,2461.0
2025-01-06 15:05:00,213.76,213.82,213.42,213.47,3631.0,213.76,213.82,213.42,213.47,3631.0
2025-01-06 15:10:00,213.46,213.53,213.26,213.35,2794.0,213.46,213.53,213.26,213.35,2794.0
2025-01-06 15:15:00,213.21,213.34,213.15,213.28,3381.0,213.21,213.34,213.15,213.28,3381.0
2025-01-06 15:20:00,213.22,213.3,213.05,213.28,5454.0,213.22,213.3,213.05,213.28,5454.0
2025-01-06 15:25:00,213.26,213.41,213.13,213.18,19271.0,213.26,213.41,213.13,213.18,19271.0
2025-01-06 15:30:00,213.25,213.26,212.65,212.68,24359.0,213.25,213.26,212.65,212.68,24359.0
2025-01-06 15:35:00,212.81,212.92,212.56,212.58,4486.0,212.81,212.92,212.56,212.58,4486.0
2025-01-06 15:40:00,212.53,212.7,212.19,212.26,8218.0,212.53,212.7,212.19,212.26,8218.0
2025-01-06 15:45:00,212.26,212.31,211.9,212.08,10389.0,212.26,212.31,211.9,212.08,10389.0
2025-01-06 15:50:00,212.15,212.53,212.15,212.24,18308.0,212.15,212.53,212.15,212.24,18308.0
2025-01-06 15:55:00,212.29,212.98,212.28,212.66,84035.0,212.29,212.98,212.28,212.66,84035.0
2025-01-07 09:30:00,213.8,215.17,213.56,213.88,15806.0,213.8,215.17,213.56,213.88,15806.0
2025-01-07 09:35:00,213.31,213.89,213.2,213.89,1350.0,213.31,213.89,213.2,213.89,1350.0
2025-01-07 09:40:00,213.89,214.54,213.87,214.13,4187.0,213.89,214.54,213.87,214.13,4187.0
2025-01-07 09:45:00,214.2,215.22,214.2,215.22,4958.0,214.2,215.22,214.2,215.22,4958.0
2025-01-07 09:50:00,215.08,216.0,215.08,215.95,3663.0,215.08,216.0,215.08,215.95,3663.0
2025-01-07 09:55:00,216.0,216.46,215.84,216.46,5557.0,216.0,216.46,215.84,216.46,5557.0
2025-01-07 10:00:00,216.03,216.24,215.59,215.59,8453.0,216.03,216.24,215.59,215.59,8453.0
2025-01-07 10:05:00,215.32,215.71,214.7,214.7,3728.0,215.32,215.71,214.7,214.7,3728.0
2025-01-07 10:10:00,214.55,214.67,214.46,214.66,300.0,214.55,214.67,214.46,214.66,300.0
2025-01-07 10:15:00,214.46,214.58,214.23,214.29,1306.0,214.46,214.58,214.23,214.29,1306.0
2025-01-07 10:20:00,214.36,214.71,214.31,214.39,5304.0,214.36,214.71,214.31,214.39,5304.0
2025-01-07 10:25:00,214.8,215.46,214.79,214.86,15390.0,214.8,215.46,214.79,214.86,15390.0
2025-01-07 10:30:00,214.79,214.97,214.22,214.61,8102.0,214.79,214.97,214.22,214.61,8102.0
2025-01-07 10:35:00,214.81,214.89,214.44,214.55,6322.0,214.81,214.89,214.44,214.55,6322.0
2025-01-07 10:40:00,214.5,214.69,214.22,214.23,2575.0,214.5,214.69,214.22,214.23,2575.0
2025-01-07 10:45:00,214.45,214.45,213.78,214.29,4997.0,214.45,214.45,213.78,214.29,4997.0
2025-01-07 10:50:00,214.29,214.7,214.09,214.29,6183.0,214.29,214.7,214.09,214.29,6183.0
2025-01-07 10:55:00,214.29,215.29,214.26,215.21,9273.0,214.29,215.29,214.26,215.21,9273.0
2025-01-07 11:00:00,215.22,215.4,215.04,215.4,2220.0,215.22,215.4,215.04,215.4,2220.0
2025-01-07 11:05:00,215.18,215.47,215.05,215.05,3198.0,215.18,215.47,215.05,215.05,3198.0
2025-01-07 11:10:00,215.21,215.35,214.88,215.11,1724.0,215.21,215.35,214.88,215.11,1724.0
2025-01-07 11:15:00,214.87,215.12,214.76,215.05,2670.0,214.87,215.12,214.76,215.05,2670.0
2025-01-07 11:20:00,215.16,215.39,214.86,214.86,2991.0,215.16,215.39,214.86,214.86,2991.0
2025-01-07 11:25:00,215.17,215.4,214.89,215.4,1605.0,215.17,215.4,214.89,215.4,1605.0
2025-01-07 11:30:00,215.31,215.38,215.05,215.12,4166.0,215.31,215.38,215.05,215.12,4166.0
2025-01-07 11:35:00,214.94,215.05,214.23,215.03,6566.0,214.94,215.05,214.23,215.03,6566.0
2025-01-07 11:40:00,215.22,215.3,214.92,214.92,1549.0,215.22,215.3,214.92,214.92,1549.0
2025-01-07 11:45:00,215.08,215.08,214.68,214.83,2940.0,215.08,215.08,214.68,214.83,2940.0
2025-01-07 11:50:00,214.81,214.82,214.27,214.28,2496.0,214.81,214.82,214.27,214.28,2496.0
2025-01-07 11:55:00,214.2,214.33,214.0,214.0,2862.0,214.2,214.33,214.0,214.0,2862.0
2025-01-07 12:00:00,214.0,214.49,214.0,214.45,1570.0,214.0,214.49,214.0,214.45,1570.0
2025-01-07 12:05:00,214.45,214.45,214.25,214.27,2398.0,214.45,214.45,214.25,214.27,2398.0
2025-01-07 12:10:00,214.31,214.49,214.22,214.49,4856.0,214.31,214.49,214.22,214.49,4856.0
2025-01-07 12:15:00,214.48,214.66,214.3,214.37,5148.0,214.48,214.66,214.3,214.37,5148.0
2025-01-07 12:20:00,214.37,214.38,214.1,214.25,3721.0,214.37,214.38,214.1,214.25,3721.0
2025-01-07 12:25:00,214.26,214.32,214.01,214.01,2920.0,214.26,214.32,214.01,214.01,2920.0
2025-01-07 12:30:00,214.22,214.64,214.22,214.64,2856.0,214.22,214.64,214.22,214.64,2856.0
2025-01-07 12:35:00,214.63,214.63,214.07,214.17,3695.0,214.63,214.63,214.07,214.17,3695.0
2025-01-07 12:40:00,214.17,214.19,213.93,214.08,734.0,214.17,214.19,213.93,214.08,734.0
2025-01-07 12:45:00,214.09,214.1,213.68,213.76,1624.0,214.09,214.1,213.68,213.76,1624.0
2025-01-07 12:50:00,213.75,213.75,213.61,213.62,2418.0,213.75,213.75,213.61,213.62,2418.0
2025-01-07 12:55:00,213.7,213.98,213.7,213.98,3605.0,213.7,213.98,213.7,213.98,3605.0
2025-01-07 13:00:00,213.88,214.08,213.88,214.01,850.0,213.88,214.08,213.88,214.01,850.0
2025-01-07 13:05:00,214.07,214.54,214.02,214.54,2687.0,214.07,214.54,214.02,214.54,2687.0
2025-01-07 13:10:00,214.49,214.53,214.16,214.26,6217.0,214.49,214.53,214.16,214.26,6217.0
2025-01-07 13:15:00,214.26,214.26,214.07,214.12,865.0,214.26,214.26,214.07,214.12,865.0
2025-01-07 13:20:00,214.18,214.4,214.18,214.29,7849.0,214.18,214.4,214.18,214.29,7849.0
2025-01-07 13:25:00,214.28,214.51,214.27,214.5,1408.0,214.28,214.51,214.27,214.5,1408.0
2025-01-07 13:30:00,214.33,214.33,213.9,214.19,2064.0,214.33,214.33,213.9,214.19,2064.0
2025-01-07 13:35:00,214.17,214.21,213.81,213.84,2859.0,214.17,214.21,213.81,213.84,2859.0
2025-01-07 13:40:00,213.91,213.97,213.82,213.84,6343.0,213.91,213.97,213.82,213.84,6343.0
2025-01-07 13:45:00,213.86,214.14,213.86,214.14,3053.0,213.86,214.14,213.86,214.14,3053.0
2025-01-07 13:50:00,214.28,214.32,214.21,214.21,401.0,214.28,214.32,214.21,214.21,401.0
2025-01-07 13:55:00,214.23,214.3,214.05,214.09,3822.0,214.23,214.3,214.05,214.09,3822.0
2025-01-07 14:00:00,213.98,214.03,213.76,213.94,3135.0,213.98,214.03,213.76,213.94,3135.0
2025-01-07 14:05:00,213.92,214.0,213.88,213.92,1538.0,213.92,214.0,213.88,213.92,1538.0
2025-01-07 14:10:00,214.0,214.14,213.99,214.0,3560.0,214.0,214.14,213.99,214.0,3560.0
2025-01-07 14:15:00,213.94,213.96,213.62,213.73,3551.0,213.94,213.96,213.62,213.73,3551.0
2025-01-07 14:20:00,213.66,213.72,213.37,213.51,5061.0,213.66,213.72,213.37,213.51,5061.0
2025-01-07 14:25:00,213.53,213.53,213.13,213.2,12483.0,213.53,213.53,213.13,213.2,12483.0
2025-01-07 14:30:00,213.18,213.18,213.03,213.11,1000.0,213.18,213.18,213.03,213.11,1000.0
2025-01-07 14:35:00,213.05,213.21,212.71,212.75,3501.0,213.05,213.21,212.71,212.75,3501.0
2025-01-07 14:40:00,212.77,212.87,212.74,212.76,3863.0,212.77,212.87,212.74,212.76,3863.0
2025-01-07 14:45:00,212.87,213.12,212.73,212.86,8828.0,212.87,213.12,212.73,212.86,8828.0
2025-01-07 14:50:00,212.88,213.01,212.74,213.01,5411.0,212.88,213.01,212.74,213.01,5411.0
2025-01-07 14:55:00,213.06,213.06,212.9,212.99,12042.0,213.06,213.06,212.9,212.99,12042.0
2025-01-07 15:00:00,212.97,212.97,212.7,212.74,10575.0,212.97,212.97,212.7,212.74,10575.0
2025-01-07 15:05:00,212.63,212.7,212.42,212.42,2763.0,212.63,212.7,212.42,212.42,2763.0
2025-01-07 15:10:00,212.28,212.45,212.22,212.45,2122.0,212.28,212.45,212.22,212.45,2122.0
2025-01-07 15:15:00,212.47,212.61,212.47,212.54,7562.0,212.47,212.61,212.47,212.54,7562.0
2025-01-07 15:20:00,212.48,212.51,212.14,212.16,9611.0,212.48,212.51,212.14,212.16,9611.0
2025-01-07 15:25:00,212.16,212.18,211.91,211.92,2423.0,212.16,212.18,211.91,211.92,2423.0
2025-01-07 15:30:00,212.04,212.12,211.78,211.78,8296.0,212.04,212.12,211.78,211.78,8296.0
2025-01-07 15:35:00,211.67,211.76,211.47,211.76,3859.0,211.67,211.76,211.47,211.76,3859.0
2025-01-07 15:40:00,211.69,212.0,211.59,211.59,3705.0,211.69,212.0,211.59,211.59,3705.0
2025-01-07 15:45:00,211.51,211.83,211.33,211.76,6469.0,211.51,211.83,211.33,211.76,6469.0
2025-01-07 15:50:00,211.68,211.91,211.54,211.72,16562.0,211.68,211.91,211.54,211.72,16562.0
2025-01-07 15:55:00,211.67,211.79,211.27,211.64,97638.0,211.67,211.79,211.27,211.64,97638.0
2025-01-08 09:30:00,211.07,212.0,210.71,211.36,15872.0,211.07,212.0,210.71,211.36,15872.0
2025-01-08 09:35:00,211.25,211.7,211.03,211.03,895.0,211.25,211.7,211.03,211.03,895.0
2025-01-08 09:40:00,211.25,211.62,210.81,210.81,6857.0,211.25,211.62,210.81,210.81,6857.0
2025-01-08 09:45:00,211.06,211.1,210.47,210.64,11006.0,211.06,211.1,210.47,210.64,11006.0
2025-01-08 09:50:00,210.57,210.96,210.47,210.81,8744.0,210.57,210.96,210.47,210.81,8744.0
2025-01-08 09:55:00,210.86,211.0,210.76,210.94,2339.0,210.86,211.0,210.76,210.94,2339.0
2025-01-08 10:00:00,210.96,211.96,210.96,211.96,2427.0,210.96,211.96,210.96,211.96,2427.0
2025-01-08 10:05:00,211.71,211.76,211.63,211.63,900.0,211.71,211.76,211.63,211.63,900.0
2025-01-08 10:10:00,211.64,211.99,211.4,211.41,3745.0,211.64,211.99,211.4,211.41,3745.0
2025-01-08 10:15:00,211.52,211.52,211.36,211.52,2094.0,211.52,211.52,211.36,211.52,2094.0
2025-01-08 10:20:00,211.43,212.29,211.41,212.28,2227.0,211.43,212.29,211.41,212.28,2227.0
2025-01-08 10:25:00,212.68,212.68,212.07,212.41,8439.0,212.68,212.68,212.07,212.41,8439.0
2025-01-08 10:30:00,212.61,212.77,211.81,211.81,6680.0,212.61,212.77,211.81,211.81,6680.0
2025-01-08 10:35:00,211.75,212.37,211.75,212.3,1475.0,211.75,212.37,211.75,212.3,1475.0
2025-01-08 10:40:00,212.29,212.32,211.94,212.02,1206.0,212.29,212.32,211.94,212.02,1206.0
2025-01-08 10:45:00,212.02,212.1,211.69,211.8,8929.0,212.02,212.1,211.69,211.8,8929.0
2025-01-08 10:50:00,211.8,212.98,211.69,212.9,4638.0,211.8,212.98,211.69,212.9,4638.0
2025-01-08 10:55:00,213.0,213.17,212.69,212.7,4601.0,213.0,213.17,212.69,212.7,4601.0
2025-01-08 11:00:00,212.91,213.25,212.79,213.25,2100.0,212.91,213.25,212.79,213.25,2100.0
2025-01-08 11:05:00,213.25,213.65,212.93,213.54,3306.0,213.25,213.65,212.93,213.54,3306.0
2025-01-08 11:10:00,213.38,214.12,213.34,214.12,10731.0,213.38,214.12,213.34,214.12,10731.0
2025-01-08 11:15:00,214.02,214.06,213.57,213.8,16408.0,214.02,214.06,213.57,213.8,16408.0
2025-01-08 11:20:00,213.91,214.17,213.83,214.01,5862.0,213.91,214.17,213.83,214.01,5862.0
2025-01-08 11:25:00,214.07,214.16,213.55,213.56,17269.0,214.07,214.16,213.55,213.56,17269.0
2025-01-08 11:30:00,213.77,214.47,213.76,214.33,5035.0,213.77,214.47,213.76,214.33,5035.0
2025-01-08 11:35:00,214.33,214.83,214.33,214.48,5186.0,214.33,214.83,214.33,214.48,5186.0
2025-01-08 11:40:00,214.66,214.91,214.54,214.9,3242.0,214.66,214.91,214.54,214.9,3242.0
2025-01-08 11:45:00,214.77,214.98,214.53,214.67,5935.0,214.77,214.98,214.53,214.67,5935.0
2025-01-08 11:50:00,214.62,215.21,214.62,214.75,7374.0,214.62,215.21,214.62,214.75,7374.0
2025-01-08 11:55:00,214.72,215.1,214.72,214.98,3359.0,214.72,215.1,214.72,214.98,3359.0
2025-01-08 12:00:00,215.11,215.13,214.82,214.97,8069.0,215.11,215.13,214.82,214.97,8069.0
2025-01-08 12:05:00,214.85,214.86,214.57,214.59,2671.0,214.85,214.86,214.57,214.59,2671.0
2025-01-08 12:10:00,214.61,214.77,214.51,214.66,9706.0,214.61,214.77,214.51,214.66,9706.0
2025-01-08 12:15:00,214.72,214.86,214.64,214.73,6240.0,214.72,214.86,214.64,214.73,6240.0
2025-01-08 12:20:00,214.66,214.8,214.58,214.76,4902.0,214.66,214.8,214.58,214.76,4902.0
2025-01-08 12:25:00,214.72,214.77,213.98,214.0,18337.0,214.72,214.77,213.98,214.0,18337.0
2025-01-08 12:30:00,214.19,214.22,213.98,214.16,3133.0,214.19,214.22,213.98,214.16,3133.0
2025-01-08 12:35:00,214.19,214.45,214.17,214.3,3505.0,214.19,214.45,214.17,214.3,3505.0
2025-01-08 12:40:00,214.33,214.33,214.12,214.27,3435.0,214.33,214.33,214.12,214.27,3435.0
2025-01-08 12:45:00,214.27,214.32,214.02,214.03,3732.0,214.27,214.32,214.02,214.03,3732.0
2025-01-08 12:50:00,214.13,214.27,214.12,214.27,1918.0,214.13,214.27,214.12,214.27,1918.0
2025-01-08 12:55:00,214.27,214.79,214.27,214.58,4933.0,214.27,214.79,214.27,214.58,4933.0
2025-01-08 13:00:00,214.57,215.11,214.55,215.05,2353.0,214.57,215.11,214.55,215.05,2353.0
2025-01-08 13:05:00,215.09,215.09,214.85,214.91,5500.0,215.09,215.09,214.85,214.91,5500.0
2025-01-08 13:10:00,214.77,214.96,214.72,214.85,3536.0,214.77,214.96,214.72,214.85,3536.0
2025-01-08 13:15:00,214.98,215.2,214.98,215.2,1605.0,214.98,215.2,214.98,215.2,1605.0
2025-01-08 13:20:00,215.2,215.36,214.99,215.22,6221.0,215.2,215.36,214.99,215.22,6221.0
2025-01-08 13:25:00,215.28,215.89,215.27,215.51,6485.0,215.28,215.89,215.27,215.51,6485.0
2025-01-08 13:30:00,215.63,215.63,215.33,215.49,3722.0,215.63,215.63,215.33,215.49,3722.0
2025-01-08 13:35:00,215.63,215.63,215.26,215.49,4079.0,215.63,215.63,215.26,215.49,4079.0
2025-01-08 13:40:00,215.5,215.93,215.38,215.89,5247.0,215.5,215.93,215.38,215.89,5247.0
2025-01-08 13:45:00,215.71,215.8,215.46,215.46,18133.0,215.71,215.8,215.46,215.46,18133.0
2025-01-08 13:50:00,215.46,215.6,215.04,215.15,16415.0,215.46,215.6,215.04,215.15,16415.0
2025-01-08 13:55:00,215.21,215.42,215.1,215.42,5219.0,215.21,215.42,215.1,215.42,5219.0
2025-01-08 14:00:00,215.39,215.8,215.39,215.8,3200.0,215.39,215.8,215.39,215.8,3200.0
2025-01-08 14:05:00,215.94,216.42,215.75,216.42,2803.0,215.94,216.42,215.75,216.42,2803.0
2025-01-08 14:10:00,216.42,216.42,215.87,215.87,7102.0,216.42,216.42,215.87,215.87,7102.0
2025-01-08 14:15:00,215.98,216.58,215.93,216.5,4651.0,215.98,216.58,215.93,216.5,4651.0
2025-01-08 14:20:00,216.61,217.33,216.49,217.24,6028.0,216.61,217.33,216.49,217.24,6028.0
2025-01-08 14:25:00,217.13,217.62,217.1,217.61,3350.0,217.13,217.62,217.1,217.61,3350.0
2025-01-08 14:30:00,217.42,217.44,216.47,216.61,7394.0,217.42,217.44,216.47,216.61,7394.0
2025-01-08 14:35:00,216.67,217.01,216.47,216.7,6340.0,216.67,217.01,216.47,216.7,6340.0
2025-01-08 14:40:00,216.48,217.29,216.3,216.66,11262.0,216.48,217.29,216.3,216.66,11262.0
2025-01-08 14:45:00,216.65,217.01,216.6,216.84,7061.0,216.65,217.01,216.6,216.84,7061.0
2025-01-08 14:50:00,216.68,216.92,216.57,216.66,6982.0,216.68,216.92,216.57,216.66,6982.0
2025-01-08 14:55:00,216.65,216.88,216.53,216.62,7512.0,216.65,216.88,216.53,216.62,7512.0
2025-01-08 15:00:00,216.7,216.75,216.47,216.64,7337.0,216.7,216.75,216.47,216.64,7337.0
2025-01-08 15:05:00,216.76,216.76,216.17,216.43,9868.0,216.76,216.76,216.17,216.43,9868.0
2025-01-08 15:10:00,216.51,216.73,216.44,216.59,6107.0,216.51,216.73,216.44,216.59,6107.0
2025-01-08 15:15:00,216.63,217.0,216.41,216.7,10042.0,216.63,217.0,216.41,216.7,10042.0
2025-01-08 15:20:00,216.58,216.9,216.54,216.74,8083.0,216.58,216.9,216.54,216.74,8083.0
2025-01-08 15:25:00,216.76,217.09,216.61,217.09,12466.0,216.76,217.09,216.61,217.09,12466.0
2025-01-08 15:30:00,217.02,217.23,216.95,217.0,20528.0,217.02,217.23,216.95,217.0,20528.0
2025-01-08 15:35:00,217.0,217.14,216.69,216.77,15234.0,217.0,217.14,216.69,216.77,15234.0
2025-01-08 15:40:00,216.9,216.98,216.43,216.98,17306.0,216.9,216.98,216.43,216.98,17306.0
2025-01-08 15:45:00,216.89,217.05,216.41,216.68,36921.0,216.89,217.05,216.41,216.68,36921.0
2025-01-08 15:50:00,216.54,217.21,216.51,217.08,21955.0,216.54,217.21,216.51,217.08,21955.0
2025-01-08 15:55:00,217.13,217.91,217.06,217.23,131889.0,217.13,217.91,217.06,217.23,131889.0
2025-01-10 09:30:00,213.82,214.99,213.14,213.89,18113.0,213.82,214.99,213.14,213.89,18113.0
2025-01-10 09:35:00,213.89,213.89,212.65,213.11,14014.0,213.89,213.89,212.65,213.11,14014.0
2025-01-10 09:40:00,213.54,216.77,213.54,216.37,13201.0,213.54,216.77,213.54,216.37,13201.0
2025-01-10 09:45:00,217.24,219.0,214.99,215.04,17417.0,217.24,219.0,214.99,215.04,17417.0
2025-01-10 09:50:00,215.27,216.12,215.27,216.1,10782.0,215.27,216.12,215.27,216.1,10782.0
2025-01-10 09:55:00,216.02,216.38,215.93,216.05,8273.0,216.02,216.38,215.93,216.05,8273.0
2025-01-10 10:00:00,216.23,216.23,215.13,215.37,14421.0,216.23,216.23,215.13,215.37,14421.0
2025-01-10 10:05:00,215.34,215.57,214.99,215.1,5030.0,215.34,215.57,214.99,215.1,5030.0
2025-01-10 10:10:00,215.07,215.07,214.79,214.95,3792.0,215.07,215.07,214.79,214.95,3792.0
2025-01-10 10:15:00,214.95,215.11,213.74,215.0,21127.0,214.95,215.11,213.74,215.0,21127.0
2025-01-10 10:20:00,215.03,215.68,215.0,215.68,3989.0,215.03,215.68,215.0,215.68,3989.0
2025-01-10 10:25:00,215.8,216.45,215.78,216.41,3021.0,215.8,216.45,215.78,216.41,3021.0
2025-01-10 10:30:00,216.2,216.59,216.01,216.26,2785.0,216.2,216.59,216.01,216.26,2785.0
2025-01-10 10:35:00,216.25,216.25,215.97,216.15,2572.0,216.25,216.25,215.97,216.15,2572.0
2025-01-10 10:40:00,216.15,216.27,215.93,216.09,8177.0,216.15,216.27,215.93,216.09,8177.0
2025-01-10 10:45:00,216.06,216.92,215.98,216.92,4867.0,216.06,216.92,215.98,216.92,4867.0
2025-01-10 10:50:00,216.74,216.74,216.15,216.4,22279.0,216.74,216.74,216.15,216.4,22279.0
2025-01-10 10:55:00,216.37,216.78,216.34,216.45,7950.0,216.37,216.78,216.34,216.45,7950.0
2025-01-10 11:00:00,216.38,216.55,216.19,216.23,5347.0,216.38,216.55,216.19,216.23,5347.0
2025-01-10 11:05:00,216.37,216.48,216.06,216.29,4504.0,216.37,216.48,216.06,216.29,4504.0
2025-01-10 11:10:00,216.11,216.64,216.1,216.52,3552.0,216.11,216.64,216.1,216.52,3552.0
2025-01-10 11:15:00,216.52,217.05,216.45,217.05,3519.0,216.52,217.05,216.45,217.05,3519.0
2025-01-10 11:20:00,217.04,217.17,216.91,217.02,5342.0,217.04,217.17,216.91,217.02,5342.0
2025-01-10 11:25:00,216.97,217.3,216.9,217.02,8701.0,216.97,217.3,216.9,217.02,8701.0
2025-01-10 11:30:00,217.03,217.29,216.88,217.29,7165.0,217.03,217.29,216.88,217.29,7165.0
2025-01-10 11:35:00,217.23,217.67,217.21,217.52,6516.0,217.23,217.67,217.21,217.52,6516.0
2025-01-10 11:40:00,217.6,217.95,217.55,217.86,2542.0,217.6,217.95,217.55,217.86,2542.0
2025-01-10 11:45:00,217.85,217.92,217.43,217.59,4803.0,217.85,217.92,217.43,217.59,4803.0
2025-01-10 11:50:00,217.6,217.77,217.45,217.53,4559.0,217.6,217.77,217.45,217.53,4559.0
2025-01-10 11:55:00,217.45,217.55,217.04,217.31,6865.0,217.45,217.55,217.04,217.31,6865.0
2025-01-10 12:00:00,217.34,217.57,217.26,217.31,5406.0,217.34,217.57,217.26,217.31,5406.0
2025-01-10 12:05:00,217.34,217.57,217.28,217.48,10479.0,217.34,217.57,217.28,217.48,10479.0
2025-01-10 12:10:00,217.55,217.73,217.29,217.4,5366.0,217.55,217.73,217.29,217.4,5366.0
2025-01-10 12:15:00,217.3,217.31,216.92,217.14,16615.0,217.3,217.31,216.92,217.14,16615.0
2025-01-10 12:20:00,217.22,217.31,216.36,216.39,20104.0,217.22,217.31,216.36,216.39,20104.0
2025-01-10 12:25:00,216.38,216.52,216.16,216.16,5999.0,216.38,216.52,216.16,216.16,5999.0
2025-01-10 12:30:00,216.5,217.49,216.44,217.49,5516.0,216.5,217.49,216.44,217.49,5516.0
2025-01-10 12:35:00,217.5,217.85,217.28,217.75,14606.0,217.5,217.85,217.28,217.75,14606.0
2025-01-10 12:40:00,217.78,218.08,217.75,218.02,3092.0,217.78,218.08,217.75,218.02,3092.0
2025-01-10 12:45:00,217.87,217.98,217.65,217.65,2900.0,217.87,217.98,217.65,217.65,2900.0
2025-01-10 12:50:00,217.46,217.64,217.28,217.28,4186.0,217.46,217.64,217.28,217.28,4186.0
2025-01-10 12:55:00,217.45,217.6,217.23,217.6,7298.0,217.45,217.6,217.23,217.6,7298.0
2025-01-10 13:00:00,217.56,217.56,216.93,216.93,4392.0,217.56,217.56,216.93,216.93,4392.0
2025-01-10 13:05:00,217.28,217.28,216.99,217.13,2014.0,217.28,217.28,216.99,217.13,2014.0
2025-01-10 13:10:00,217.31,217.51,217.18,217.51,2200.0,217.31,217.51,217.18,217.51,2200.0
2025-01-10 13:15:00,217.34,217.43,216.76,216.88,3618.0,217.34,217.43,216.76,216.88,3618.0
2025-01-10 13:20:00,216.88,217.28,216.87,217.28,4595.0,216.88,217.28,216.87,217.28,4595.0
2025-01-10 13:25:00,217.16,217.49,217.11,217.18,3797.0,217.16,217.49,217.11,217.18,3797.0
2025-01-10 13:30:00,217.16,217.16,216.79,217.12,1968.0,217.16,217.16,216.79,217.12,1968.0
2025-01-10 13:35:00,217.07,217.22,217.06,217.22,2181.0,217.07,217.22,217.06,217.22,2181.0
2025-01-10 13:40:00,217.25,217.25,216.52,216.52,2326.0,217.25,217.25,216.52,216.52,2326.0
2025-01-10 13:45:00,216.57,216.73,216.44,216.73,2011.0,216.57,216.73,216.44,216.73,2011.0
2025-01-10 13:50:00,216.71,216.96,216.63,216.96,2810.0,216.71,216.96,216.63,216.96,2810.0
2025-01-10 13:55:00,217.02,217.36,216.97,217.36,3150.0,217.02,217.36,216.97,217.36,3150.0
2025-01-10 14:00:00,217.37,217.67,217.28,217.67,7234.0,217.37,217.67,217.28,217.67,7234.0
2025-01-10 14:05:00,217.6,217.66,217.33,217.47,12828.0,217.6,217.66,217.33,217.47,12828.0
2025-01-10 14:10:00,217.43,217.6,217.29,217.47,7142.0,217.43,217.6,217.29,217.47,7142.0
2025-01-10 14:15:00,217.43,217.56,217.25,217.41,2182.0,217.43,217.56,217.25,217.41,2182.0
2025-01-10 14:20:00,217.51,217.51,217.31,217.42,3713.0,217.51,217.51,217.31,217.42,3713.0
2025-01-10 14:25:00,217.58,218.25,217.58,217.99,4683.0,217.58,218.25,217.58,217.99,4683.0
2025-01-10 14:30:00,217.95,217.95,217.71,217.83,1000.0,217.95,217.95,217.71,217.83,1000.0
2025-01-10 14:35:00,217.71,218.04,217.58,217.84,7426.0,217.71,218.04,217.58,217.84,7426.0
2025-01-10 14:40:00,217.98,218.12,217.81,218.12,4834.0,217.98,218.12,217.81,218.12,4834.0
2025-01-10 14:45:00,218.19,218.28,218.17,218.25,3376.0,218.19,218.28,218.17,218.25,3376.0
2025-01-10 14:50:00,218.16,218.52,218.15,218.45,4086.0,218.16,218.52,218.15,218.45,4086.0
2025-01-10 14:55:00,218.51,218.71,218.32,218.32,4875.0,218.51,218.71,218.32,218.32,4875.0
2025-01-10 15:00:00,218.32,218.45,218.18,218.45,3984.0,218.32,218.45,218.18,218.45,3984.0
2025-01-10 15:05:00,218.36,218.47,218.04,218.05,8637.0,218.36,218.47,218.04,218.05,8637.0
2025-01-10 15:10:00,218.05,218.05,217.33,217.34,5293.0,218.05,218.05,217.33,217.34,5293.0
2025-01-10 15:15:00,217.34,217.47,216.91,217.06,9144.0,217.34,217.47,216.91,217.06,9144.0
2025-01-10 15:20:00,217.09,217.59,217.0,217.51,9293.0,217.09,217.59,217.0,217.51,9293.0
2025-01-10 15:25:00,217.55,217.61,217.43,217.52,7388.0,217.55,217.61,217.43,217.52,7388.0
2025-01-10 15:30:00,217.58,217.71,217.31,217.34,7508.0,217.58,217.71,217.31,217.34,7508.0
2025-01-10 15:35:00,217.34,217.74,217.34,217.46,11219.0,217.34,217.74,217.34,217.46,11219.0
2025-01-10 15:40:00,217.4,217.69,217.37,217.5,10110.0,217.4,217.69,217.37,217.5,10110.0
2025-01-10 15:45:00,217.49,217.89,217.41,217.88,16383.0,217.49,217.89,217.41,217.88,16383.0
2025-01-10 15:50:00,217.71,217.88,217.49,217.82,24547.0,217.71,217.88,217.49,217.82,24547.0
2025-01-10 15:55:00,217.77,218.2,217.68,217.85,98548.0,217.77,218.2,217.68,217.85,98548.0
2025-01-13 09:30:00,215.9,217.28,215.9,216.71,14630.0,215.9,217.28,215.9,216.71,14630.0
2025-01-13 09:35:00,216.71,216.71,215.45,215.45,4348.0,216.71,216.71,215.45,215.45,4348.0
2025-01-13 09:40:00,215.52,215.52,214.5,214.91,7151.0,215.52,215.52,214.5,214.91,7151.0
2025-01-13 09:45:00,215.16,215.33,214.47,214.47,5532.0,215.16,215.33,214.47,214.47,5532.0
2025-01-13 09:50:00,214.84,215.38,214.83,215.35,2651.0,214.84,215.38,214.83,215.35,2651.0
2025-01-13 09:55:00,215.17,215.89,215.16,215.62,1911.0,215.17,215.89,215.16,215.62,1911.0
2025-01-13 10:00:00,215.61,215.92,215.31,215.92,3114.0,215.61,215.92,215.31,215.92,3114.0
2025-01-13 10:05:00,215.94,216.19,215.63,215.83,2184.0,215.94,216.19,215.63,215.83,2184.0
2025-01-13 10:10:00,215.76,215.76,215.4,215.59,20657.0,215.76,215.76,215.4,215.59,20657.0
2025-01-13 10:15:00,215.51,215.82,215.33,215.54,3339.0,215.51,215.82,215.33,215.54,3339.0
2025-01-13 10:20:00,215.61,215.76,214.74,214.86,5994.0,215.61,215.76,214.74,214.86,5994.0
2025-01-13 10:25:00,214.75,215.11,214.35,215.11,1800.0,214.75,215.11,214.35,215.11,1800.0
2025-01-13 10:30:00,214.35,215.09,214.35,214.78,5978.0,214.35,215.09,214.35,214.78,5978.0
2025-01-13 10:35:00,214.78,215.13,214.49,214.52,11162.0,214.78,215.13,214.49,214.52,11162.0
2025-01-13 10:40:00,214.45,214.45,213.91,213.92,8631.0,214.45,214.45,213.91,213.92,8631.0
2025-01-13 10:45:00,213.9,214.17,213.59,213.72,40059.0,213.9,214.17,213.59,213.72,40059.0
2025-01-13 10:50:00,213.8,214.58,213.5,214.5,15150.0,213.8,214.58,213.5,214.5,15150.0
2025-01-13 10:55:00,213.95,215.45,213.95,214.9,41308.0,213.95,215.45,213.95,214.9,41308.0
2025-01-13 11:00:00,215.02,215.24,214.69,214.99,5794.0,215.02,215.24,214.69,214.99,5794.0
2025-01-13 11:05:00,214.92,214.92,214.19,214.51,3758.0,214.92,214.92,214.19,214.51,3758.0
2025-01-13 11:10:00,214.51,214.54,214.31,214.49,1181.0,214.51,214.54,214.31,214.49,1181.0
2025-01-13 11:15:00,214.49,214.49,214.31,214.35,11779.0,214.49,214.49,214.31,214.35,11779.0
2025-01-13 11:20:00,214.32,214.68,214.22,214.47,5661.0,214.32,214.68,214.22,214.47,5661.0
2025-01-13 11:25:00,214.44,214.44,213.65,213.9,1483.0,214.44,214.44,213.65,213.9,1483.0
2025-01-13 11:30:00,213.67,213.93,213.56,213.6,4076.0,213.67,213.93,213.56,213.6,4076.0
2025-01-13 11:35:00,213.84,214.33,213.84,213.93,2840.0,213.84,214.33,213.84,213.93,2840.0
2025-01-13 11:40:00,213.85,213.99,213.49,213.49,1583.0,213.85,213.99,213.49,213.49,1583.0
2025-01-13 11:45:00,213.49,213.72,213.37,213.53,3911.0,213.49,213.72,213.37,213.53,3911.0
2025-01-13 11:50:00,213.37,213.62,213.27,213.3,7299.0,213.37,213.62,213.27,213.3,7299.0
2025-01-13 11:55:00,213.27,213.45,212.97,213.11,6462.0,213.27,213.45,212.97,213.11,6462.0
2025-01-13 12:00:00,213.02,213.11,212.84,212.87,9805.0,213.02,213.11,212.84,212.87,9805.0
2025-01-13 12:05:00,212.81,213.12,212.74,212.93,11245.0,212.81,213.12,212.74,212.93,11245.0
2025-01-13 12:10:00,213.0,213.21,212.63,212.63,14005.0,213.0,213.21,212.63,212.63,14005.0
2025-01-13 12:15:00,212.95,213.07,212.95,213.04,5370.0,212.95,213.07,212.95,213.04,5370.0
2025-01-13 12:20:00,212.97,213.1,212.89,212.89,790.0,212.97,213.1,212.89,212.89,790.0
2025-01-13 12:25:00,212.87,212.97,212.87,212.97,3582.0,212.87,212.97,212.87,212.97,3582.0
2025-01-13 12:30:00,212.97,214.41,212.85,214.22,23230.0,212.97,214.41,212.85,214.22,23230.0
2025-01-13 12:35:00,214.15,214.38,213.86,213.86,3050.0,214.15,214.38,213.86,213.86,3050.0
2025-01-13 12:40:00,213.76,214.01,213.36,213.45,6000.0,213.76,214.01,213.36,213.45,6000.0
2025-01-13 12:45:00,213.46,213.65,213.28,213.28,1537.0,213.46,213.65,213.28,213.28,1537.0
2025-01-13 12:50:00,213.27,213.48,213.27,213.4,962.0,213.27,213.48,213.27,213.4,962.0
2025-01-13 12:55:00,213.25,213.75,213.25,213.74,2144.0,213.25,213.75,213.25,213.74,2144.0
2025-01-13 13:00:00,213.67,213.83,213.55,213.79,5810.0,213.67,213.83,213.55,213.79,5810.0
2025-01-13 13:05:00,213.63,214.37,213.62,214.37,23538.0,213.63,214.37,213.62,214.37,23538.0
2025-01-13 13:10:00,214.22,214.75,214.21,214.75,3036.0,214.22,214.75,214.21,214.75,3036.0
2025-01-13 13:15:00,214.79,214.79,214.53,214.53,2168.0,214.79,214.79,214.53,214.53,2168.0
2025-01-13 13:20:00,214.46,214.46,214.21,214.25,1532.0,214.46,214.46,214.21,214.25,1532.0
2025-01-13 13:25:00,214.34,214.34,214.3,214.31,2200.0,214.34,214.34,214.3,214.31,2200.0
2025-01-13 13:30:00,214.31,214.33,213.99,214.15,3001.0,214.31,214.33,213.99,214.15,3001.0
2025-01-13 13:35:00,214.14,214.29,213.34,213.46,22610.0,214.14,214.29,213.34,213.46,22610.0
2025-01-13 13:40:00,213.45,213.46,213.14,213.14,2552.0,213.45,213.46,213.14,213.14,2552.0
2025-01-13 13:45:00,213.27,213.27,212.89,212.9,11751.0,213.27,213.27,212.89,212.9,11751.0
2025-01-13 13:50:00,212.94,212.94,212.28,212.28,2000.0,212.94,212.94,212.28,212.28,2000.0
2025-01-13 13:55:00,212.41,212.66,212.36,212.56,3153.0,212.41,212.66,212.36,212.56,3153.0
2025-01-13 14:00:00,212.61,212.61,212.14,212.16,2539.0,212.61,212.61,212.14,212.16,2539.0
2025-01-13 14:05:00,212.49,212.49,211.66,211.66,3954.0,212.49,212.49,211.66,211.66,3954.0
2025-01-13 14:10:00,211.7,212.14,211.69,211.84,6234.0,211.7,212.14,211.69,211.84,6234.0
2025-01-13 14:15:00,211.7,211.76,211.52,211.55,3350.0,211.7,211.76,211.52,211.55,3350.0
2025-01-13 14:20:00,211.65,211.65,211.03,211.3,5636.0,211.65,211.65,211.03,211.3,5636.0
2025-01-13 14:25:00,211.26,211.7,211.0,211.61,4445.0,211.26,211.7,211.0,211.61,4445.0
2025-01-13 14:30:00,211.58,212.2,211.44,212.16,31484.0,211.58,212.2,211.44,212.16,31484.0
2025-01-13 14:35:00,212.19,212.22,212.0,212.0,2279.0,212.19,212.22,212.0,212.0,2279.0
2025-01-13 14:40:00,212.03,212.31,211.87,212.18,5460.0,212.03,212.31,211.87,212.18,5460.0
2025-01-13 14:45:00,212.18,212.18,211.62,211.71,6476.0,212.18,212.18,211.62,211.71,6476.0
2025-01-13 14:50:00,211.7,211.77,211.59,211.7,2200.0,211.7,211.77,211.59,211.7,2200.0
2025-01-13 14:55:00,211.74,211.8,211.23,211.6,27180.0,211.74,211.8,211.23,211.6,27180.0
2025-01-13 15:00:00,211.6,211.82,211.38,211.78,3715.0,211.6,211.82,211.38,211.78,3715.0
2025-01-13 15:05:00,211.88,212.2,211.84,212.02,12022.0,211.88,212.2,211.84,212.02,12022.0
2025-01-13 15:10:00,212.0,212.04,211.87,211.87,800.0,212.0,212.04,211.87,211.87,800.0
2025-01-13 15:15:00,212.0,212.19,211.81,211.81,9050.0,212.0,212.19,211.81,211.81,9050.0
2025-01-13 15:20:00,211.88,212.04,211.28,211.31,11187.0,211.88,212.04,211.28,211.31,11187.0
2025-01-13 15:25:00,211.44,211.79,211.2,211.66,11463.0,211.44,211.79,211.2,211.66,11463.0
2025-01-13 15:30:00,211.66,211.93,211.34,211.81,11104.0,211.66,211.93,211.34,211.81,11104.0
2025-01-13 15:35:00,211.9,212.28,211.82,212.17,9179.0,211.9,212.28,211.82,212.17,9179.0
2025-01-13 15:40:00,212.15,212.23,211.8,211.88,15935.0,212.15,212.23,211.8,211.88,15935.0
2025-01-13 15:45:00,211.83,212.23,211.82,212.13,16732.0,211.83,212.23,211.82,212.13,16732.0
2025-01-13 15:50:00,212.27,212.98,212.18,212.76,20490.0,212.27,212.98,212.18,212.76,20490.0
2025-01-13 15:55:00,212.82,213.09,212.31,212.83,89168.0,212.82,213.09,212.31,212.83,89168.0
2025-01-14 09:30:00,213.0,215.0,211.91,213.09,21535.0,213.0,215.0,211.91,213.09,21535.0
2025-01-14 09:35:00,212.87,212.96,212.12,212.63,4996.0,212.87,212.96,212.12,212.63,4996.0
2025-01-14 09:40:00,212.63,212.7,211.69,211.83,5043.0,212.63,212.7,211.69,211.83,5043.0
2025-01-14 09:45:00,211.84,212.13,210.04,210.25,21963.0,211.84,212.13,210.04,210.25,21963.0
2025-01-14 09:50:00,210.33,210.78,209.71,210.03,7762.0,210.33,210.78,209.71,210.03,7762.0
2025-01-14 09:55:00,210.13,210.13,209.27,209.41,4084.0,210.13,210.13,209.27,209.41,4084.0
2025-01-14 10:00:00,209.9,210.12,209.38,209.86,28592.0,209.9,210.12,209.38,209.86,28592.0
2025-01-14 10:05:00,209.32,210.2,209.32,209.95,14071.0,209.32,210.2,209.32,209.95,14071.0
2025-01-14 10:10:00,209.95,210.61,209.77,210.33,9768.0,209.95,210.61,209.77,210.33,9768.0
2025-01-14 10:15:00,210.24,211.59,210.16,211.59,9706.0,210.24,211.59,210.16,211.59,9706.0
2025-01-14 10:20:00,211.56,212.01,211.56,211.57,10783.0,211.56,212.01,211.56,211.57,10783.0
2025-01-14 10:25:00,211.02,211.66,211.0,211.2,5154.0,211.02,211.66,211.0,211.2,5154.0
2025-01-14 10:30:00,211.18,211.18,210.5,211.06,18471.0,211.18,211.18,210.5,211.06,18471.0
2025-01-14 10:35:00,211.26,211.4,210.99,211.26,2297.0,211.26,211.4,210.99,211.26,2297.0
2025-01-14 10:40:00,210.93,211.42,210.93,211.42,3208.0,210.93,211.42,210.93,211.42,3208.0
2025-01-14 10:45:00,211.42,211.42,210.66,210.94,2736.0,211.42,211.42,210.66,210.94,2736.0
2025-01-14 10:50:00,211.0,211.7,211.0,211.67,3255.0,211.0,211.7,211.0,211.67,3255.0
2025-01-14 10:55:00,211.65,211.88,211.45,211.68,11571.0,211.65,211.88,211.45,211.68,11571.0
2025-01-14 11:00:00,211.67,211.77,210.96,211.06,17879.0,211.67,211.77,210.96,211.06,17879.0
2025-01-14 11:05:00,211.2,211.25,210.96,211.21,5280.0,211.2,211.25,210.96,211.21,5280.0
2025-01-14 11:10:00,210.92,211.24,210.92,211.11,4884.0,210.92,211.24,210.92,211.11,4884.0
2025-01-14 11:15:00,210.98,211.18,210.95,211.0,3127.0,210.98,211.18,210.95,211.0,3127.0
2025-01-14 11:20:00,211.0,211.16,210.4,210.4,7473.0,211.0,211.16,210.4,210.4,7473.0
2025-01-14 11:25:00,210.5,210.84,210.33,210.5,10872.0,210.5,210.84,210.33,210.5,10872.0
2025-01-14 11:30:00,210.53,210.71,210.0,210.34,5284.0,210.53,210.71,210.0,210.34,5284.0
2025-01-14 11:35:00,210.21,210.26,209.61,209.98,8158.0,210.21,210.26,209.61,209.98,8158.0
2025-01-14 11:40:00,210.12,210.12,209.61,209.62,8225.0,210.12,210.12,209.61,209.62,8225.0
2025-01-14 11:45:00,209.5,209.72,209.2,209.31,8377.0,209.5,209.72,209.2,209.31,8377.0
2025-01-14 11:50:00,209.0,209.57,209.0,209.47,4691.0,209.0,209.57,209.0,209.47,4691.0
2025-01-14 11:55:00,209.48,209.75,209.23,209.75,2591.0,209.48,209.75,209.23,209.75,2591.0
2025-01-14 12:00:00,209.2,209.54,208.74,208.75,8554.0,209.2,209.54,208.74,208.75,8554.0
2025-01-14 12:05:00,208.75,209.38,208.75,208.97,9711.0,208.75,209.38,208.75,208.97,9711.0
2025-01-14 12:10:00,209.02,209.07,208.94,208.94,4586.0,209.02,209.07,208.94,208.94,4586.0
2025-01-14 12:15:00,208.98,209.36,208.79,209.35,3774.0,208.98,209.36,208.79,209.35,3774.0
2025-01-14 12:20:00,209.5,209.5,208.99,209.03,2508.0,209.5,209.5,208.99,209.03,2508.0
2025-01-14 12:25:00,208.87,209.35,208.86,209.23,9750.0,208.87,209.35,208.86,209.23,9750.0
2025-01-14 12:30:00,209.25,209.92,209.25,209.7,5184.0,209.25,209.92,209.25,209.7,5184.0
2025-01-14 12:35:00,209.48,209.7,209.34,209.52,4794.0,209.48,209.7,209.34,209.52,4794.0
2025-01-14 12:40:00,209.53,209.81,209.37,209.72,4991.0,209.53,209.81,209.37,209.72,4991.0
2025-01-14 12:45:00,209.68,209.97,209.68,209.8,2181.0,209.68,209.97,209.68,209.8,2181.0
2025-01-14 12:50:00,209.73,210.21,209.73,210.19,9272.0,209.73,210.21,209.73,210.19,9272.0
2025-01-14 12:55:00,210.19,210.19,210.07,210.15,4015.0,210.19,210.19,210.07,210.15,4015.0
2025-01-14 13:00:00,210.15,210.3,210.1,210.3,2600.0,210.15,210.3,210.1,210.3,2600.0
2025-01-14 13:05:00,210.38,210.38,210.19,210.37,1929.0,210.38,210.38,210.19,210.37,1929.0
2025-01-14 13:10:00,210.37,210.38,210.23,210.37,415.0,210.37,210.38,210.23,210.37,415.0
2025-01-14 13:15:00,210.37,210.53,210.31,210.38,2636.0,210.37,210.53,210.31,210.38,2636.0
2025-01-14 13:20:00,210.35,210.63,210.31,210.63,1831.0,210.35,210.63,210.31,210.63,1831.0
2025-01-14 13:25:00,210.93,210.93,210.93,210.93,100.0,210.93,210.93,210.93,210.93,100.0
2025-01-14 13:30:00,210.91,211.2,210.84,211.14,1869.0,210.91,211.2,210.84,211.14,1869.0
2025-01-14 13:35:00,211.15,211.7,211.14,211.67,2034.0,211.15,211.7,211.14,211.67,2034.0
2025-01-14 13:40:00,211.67,211.87,211.57,211.69,3911.0,211.67,211.87,211.57,211.69,3911.0
2025-01-14 13:45:00,211.68,211.7,211.67,211.7,200.0,211.68,211.7,211.67,211.7,200.0
2025-01-14 13:50:00,211.79,211.79,211.68,211.73,669.0,211.79,211.79,211.68,211.73,669.0
2025-01-14 13:55:00,211.73,211.74,211.58,211.66,1029.0,211.73,211.74,211.58,211.66,1029.0
2025-01-14 14:00:00,211.52,211.62,211.45,211.62,2131.0,211.52,211.62,211.45,211.62,2131.0
2025-01-14 14:05:00,211.62,211.89,211.58,211.67,11447.0,211.62,211.89,211.58,211.67,11447.0
2025-01-14 14:10:00,211.83,211.83,211.43,211.43,2515.0,211.83,211.83,211.43,211.43,2515.0
2025-01-14 14:15:00,211.59,211.6,211.53,211.58,1023.0,211.59,211.6,211.53,211.58,1023.0
2025-01-14 14:20:00,211.44,211.55,211.25,211.25,10628.0,211.44,211.55,211.25,211.25,10628.0
2025-01-14 14:25:00,211.36,211.36,210.97,211.03,3741.0,211.36,211.36,210.97,211.03,3741.0
2025-01-14 14:30:00,211.04,211.2,211.03,211.17,3667.0,211.04,211.2,211.03,211.17,3667.0
2025-01-14 14:35:00,211.17,211.57,211.17,211.43,5866.0,211.17,211.57,211.17,211.43,5866.0
2025-01-14 14:40:00,211.5,211.5,211.15,211.23,2486.0,211.5,211.5,211.15,211.23,2486.0
2025-01-14 14:45:00,211.04,211.11,210.91,211.01,2026.0,211.04,211.11,210.91,211.01,2026.0
2025-01-14 14:50:00,210.94,210.94,210.39,210.45,4045.0,210.94,210.94,210.39,210.45,4045.0
2025-01-14 14:55:00,210.45,210.46,210.05,210.08,6554.0,210.45,210.46,210.05,210.08,6554.0
2025-01-14 15:00:00,210.21,210.23,209.62,209.62,5046.0,210.21,210.23,209.62,209.62,5046.0
2025-01-14 15:05:00,209.57,209.7,209.34,209.61,5593.0,209.57,209.7,209.34,209.61,5593.0
2025-01-14 15:10:00,209.49,209.49,209.3,209.3,1959.0,209.49,209.49,209.3,209.3,1959.0
2025-01-14 15:15:00,209.31,209.84,209.31,209.64,22277.0,209.31,209.84,209.31,209.64,22277.0
2025-01-14 15:20:00,209.64,210.03,209.58,210.03,7621.0,209.64,210.03,209.58,210.03,7621.0
2025-01-14 15:25:00,210.03,210.06,209.8,210.01,3632.0,210.03,210.06,209.8,210.01,3632.0
2025-01-14 15:30:00,210.19,210.19,209.76,209.8,3512.0,210.19,210.19,209.76,209.8,3512.0
2025-01-14 15:35:00,209.95,210.15,209.87,209.9,5764.0,209.95,210.15,209.87,209.9,5764.0
2025-01-14 15:40:00,209.96,210.01,209.81,209.91,5432.0,209.96,210.01,209.81,209.91,5432.0
2025-01-14 15:45:00,209.91,210.13,209.89,210.0,7862.0,209.91,210.13,209.89,210.0,7862.0
2025-01-14 15:50:00,210.03,210.76,209.93,210.64,37111.0,210.03,210.76,209.93,210.64,37111.0
2025-01-14 15:55:00,210.64,210.98,210.54,210.85,38259.0,210.64,210.98,210.54,210.85,38259.0
2025-01-15 09:30:00,213.53,213.69,212.15,212.28,16013.0,213.53,213.69,212.15,212.28,16013.0
2025-01-15 09:35:00,212.24,212.25,211.49,211.49,10909.0,212.24,212.25,211.49,211.49,10909.0
2025-01-15 09:40:00,211.72,212.72,211.46,212.49,38378.0,211.72,212.72,211.46,212.49,38378.0
2025-01-15 09:45:00,212.49,214.07,212.49,214.07,7646.0,212.49,214.07,212.49,214.07,7646.0
2025-01-15 09:50:00,213.85,214.04,213.66,213.84,2556.0,213.85,214.04,213.66,213.84,2556.0
2025-01-15 09:55:00,213.84,215.28,213.81,215.22,6973.0,213.84,215.28,213.81,215.22,6973.0
2025-01-15 10:00:00,215.06,215.51,214.93,215.48,12810.0,215.06,215.51,214.93,215.48,12810.0
2025-01-15 10:05:00,215.26,216.43,215.07,216.43,7497.0,215.26,216.43,215.07,216.43,7497.0
2025-01-15 10:10:00,216.47,216.74,215.94,216.56,5850.0,216.47,216.74,215.94,216.56,5850.0
2025-01-15 10:15:00,216.25,216.68,216.09,216.09,804.0,216.25,216.68,216.09,216.09,804.0
2025-01-15 10:20:00,215.87,215.97,215.22,215.63,1082.0,215.87,215.97,215.22,215.63,1082.0
2025-01-15 10:25:00,215.22,216.09,215.22,216.03,1188.0,215.22,216.09,215.22,216.03,1188.0
2025-01-15 10:30:00,216.13,216.13,215.58,215.92,2181.0,216.13,216.13,215.58,215.92,2181.0
2025-01-15 10:35:00,215.92,215.96,215.49,215.49,2151.0,215.92,215.96,215.49,215.49,2151.0
2025-01-15 10:40:00,215.69,215.78,215.44,215.74,6829.0,215.69,215.78,215.44,215.74,6829.0
2025-01-15 10:45:00,215.62,215.71,214.92,215.31,12740.0,215.62,215.71,214.92,215.31,12740.0
2025-01-15 10:50:00,215.2,215.47,215.0,215.25,6032.0,215.2,215.47,215.0,215.25,6032.0
2025-01-15 10:55:00,215.16,215.23,214.26,214.36,4666.0,215.16,215.23,214.26,214.36,4666.0
2025-01-15 11:00:00,214.51,214.68,214.36,214.44,1955.0,214.51,214.68,214.36,214.44,1955.0
2025-01-15 11:05:00,214.53,214.56,213.62,213.62,3368.0,214.53,214.56,213.62,213.62,3368.0
2025-01-15 11:10:00,213.99,214.31,213.99,214.02,2108.0,213.99,214.31,213.99,214.02,2108.0
2025-01-15 11:15:00,214.15,214.3,213.35,213.36,8797.0,214.15,214.3,213.35,213.36,8797.0
2025-01-15 11:20:00,213.35,213.68,213.29,213.29,4517.0,213.35,213.68,213.29,213.29,4517.0
2025-01-15 11:25:00,212.96,213.2,212.8,212.93,2100.0,212.96,213.2,212.8,212.93,2100.0
2025-01-15 11:30:00,212.91,212.91,212.47,212.47,3502.0,212.91,212.91,212.47,212.47,3502.0
2025-01-15 11:35:00,212.51,212.88,212.38,212.5,1429.0,212.51,212.88,212.38,212.5,1429.0
2025-01-15 11:40:00,212.8,212.89,212.33,212.34,3429.0,212.8,212.89,212.33,212.34,3429.0
2025-01-15 11:45:00,212.36,212.36,212.07,212.3,7608.0,212.36,212.36,212.07,212.3,7608.0
2025-01-15 11:50:00,212.3,212.46,212.01,212.23,3110.0,212.3,212.46,212.01,212.23,3110.0
2025-01-15 11:55:00,212.25,212.45,211.76,211.86,11898.0,212.25,212.45,211.76,211.86,11898.0
2025-01-15 12:00:00,212.1,212.73,211.89,212.73,12205.0,212.1,212.73,211.89,212.73,12205.0
2025-01-15 12:05:00,212.74,213.32,212.62,212.89,3808.0,212.74,213.32,212.62,212.89,3808.0
2025-01-15 12:10:00,212.84,212.97,212.78,212.78,800.0,212.84,212.97,212.78,212.78,800.0
2025-01-15 12:15:00,212.78,213.01,212.72,212.9,2100.0,212.78,213.01,212.72,212.9,2100.0
2025-01-15 12:20:00,212.65,212.84,212.46,212.65,2931.0,212.65,212.84,212.46,212.65,2931.0
2025-01-15 12:25:00,212.65,212.72,212.41,212.65,3142.0,212.65,212.72,212.41,212.65,3142.0
2025-01-15 12:30:00,212.75,213.12,212.7,213.05,3057.0,212.75,213.12,212.7,213.05,3057.0
2025-01-15 12:35:00,212.98,213.08,212.85,212.99,3967.0,212.98,213.08,212.85,212.99,3967.0
2025-01-15 12:40:00,212.84,213.49,212.84,213.4,3657.0,212.84,213.49,212.84,213.4,3657.0
2025-01-15 12:45:00,213.25,213.39,213.15,213.32,4217.0,213.25,213.39,213.15,213.32,4217.0
2025-01-15 12:50:00,213.32,213.43,213.19,213.43,4934.0,213.32,213.43,213.19,213.43,4934.0
2025-01-15 12:55:00,213.24,213.43,212.96,213.12,11287.0,213.24,213.43,212.96,213.12,11287.0
2025-01-15 13:00:00,213.12,213.33,213.1,213.1,3731.0,213.12,213.33,213.1,213.1,3731.0
2025-01-15 13:05:00,213.08,213.1,212.88,212.92,3470.0,213.08,213.1,212.88,212.92,3470.0
2025-01-15 13:10:00,212.92,213.09,212.83,212.91,8632.0,212.92,213.09,212.83,212.91,8632.0
2025-01-15 13:15:00,212.91,213.02,212.77,212.88,4455.0,212.91,213.02,212.77,212.88,4455.0
2025-01-15 13:20:00,212.88,213.0,212.8,212.89,3403.0,212.88,213.0,212.8,212.89,3403.0
2025-01-15 13:25:00,212.78,212.99,212.75,212.84,3164.0,212.78,212.99,212.75,212.84,3164.0
2025-01-15 13:30:00,212.84,213.01,212.83,212.88,2434.0,212.84,213.01,212.83,212.88,2434.0
2025-01-15 13:35:00,212.88,212.91,211.64,212.12,10004.0,212.88,212.91,211.64,212.12,10004.0
2025-01-15 13:40:00,212.11,212.38,211.93,211.93,2876.0,212.11,212.38,211.93,211.93,2876.0
2025-01-15 13:45:00,211.78,212.12,211.39,211.39,3665.0,211.78,212.12,211.39,211.39,3665.0
2025-01-15 13:50:00,211.39,211.55,211.19,211.2,1452.0,211.39,211.55,211.19,211.2,1452.0
2025-01-15 13:55:00,211.35,211.63,211.15,211.63,5886.0,211.35,211.63,211.15,211.63,5886.0
2025-01-15 14:00:00,211.77,211.95,211.63,211.94,1560.0,211.77,211.95,211.63,211.94,1560.0
2025-01-15 14:05:00,211.99,211.99,211.65,211.68,12913.0,211.99,211.99,211.65,211.68,12913.0
2025-01-15 14:10:00,211.83,212.4,211.83,212.4,2175.0,211.83,212.4,211.83,212.4,2175.0
2025-01-15 14:15:00,212.4,212.4,212.39,212.4,200.0,212.4,212.4,212.39,212.4,200.0
2025-01-15 14:20:00,212.42,212.42,212.42,212.42,100.0,212.42,212.42,212.42,212.42,100.0
2025-01-15 14:25:00,212.53,212.64,212.18,212.64,3370.0,212.53,212.64,212.18,212.64,3370.0
2025-01-15 14:30:00,212.82,212.94,212.49,212.63,18431.0,212.82,212.94,212.49,212.63,18431.0
2025-01-15 14:35:00,212.65,212.84,212.5,212.84,1022.0,212.65,212.84,212.5,212.84,1022.0
2025-01-15 14:40:00,212.65,212.65,212.4,212.42,20094.0,212.65,212.65,212.4,212.42,20094.0
2025-01-15 14:45:00,212.51,212.53,212.24,212.41,3716.0,212.51,212.53,212.24,212.41,3716.0
2025-01-15 14:50:00,212.44,212.44,212.12,212.12,12050.0,212.44,212.44,212.12,212.12,12050.0
2025-01-15 14:55:00,212.26,212.35,211.91,211.92,3200.0,212.26,212.35,211.91,211.92,3200.0
2025-01-15 15:00:00,211.94,212.25,211.94,212.21,9186.0,211.94,212.25,211.94,212.21,9186.0
2025-01-15 15:05:00,212.22,212.25,211.9,211.93,1200.0,212.22,212.25,211.9,211.93,1200.0
2025-01-15 15:10:00,212.09,212.1,211.93,212.02,1226.0,212.09,212.1,211.93,212.02,1226.0
2025-01-15 15:15:00,211.99,212.12,211.89,212.09,1837.0,211.99,212.12,211.89,212.09,1837.0
2025-01-15 15:20:00,212.05,212.23,211.95,212.11,9262.0,212.05,212.23,211.95,212.11,9262.0
2025-01-15 15:25:00,212.03,212.24,212.03,212.04,8351.0,212.03,212.24,212.03,212.04,8351.0
2025-01-15 15:30:00,212.08,212.72,211.94,212.65,6694.0,212.08,212.72,211.94,212.65,6694.0
2025-01-15 15:35:00,212.76,212.76,212.39,212.53,4382.0,212.76,212.76,212.39,212.53,4382.0
2025-01-15 15:40:00,212.44,212.95,212.38,212.63,6574.0,212.44,212.95,212.38,212.63,6574.0
2025-01-15 15:45:00,212.69,212.74,212.01,212.01,9042.0,212.69,212.74,212.01,212.01,9042.0
2025-01-15 15:50:00,212.0,212.22,211.86,211.86,4727.0,212.0,212.22,211.86,211.86,4727.0
2025-01-15 15:55:00,211.87,212.07,211.61,211.73,81810.0,211.87,212.07,211.61,211.73,81810.0
2025-01-16 09:30:00,212.21,212.83,211.5,212.05,7093.0,212.21,212.83,211.5,212.05,7093.0
2025-01-16 09:35:00,212.23,213.0,212.13,212.86,2160.0,212.23,213.0,212.13,212.86,2160.0
2025-01-16 09:40:00,212.44,213.31,212.42,213.31,4666.0,212.44,213.31,212.42,213.31,4666.0
2025-01-16 09:45:00,213.37,213.37,213.03,213.24,2155.0,213.37,213.37,213.03,213.24,2155.0
2025-01-16 09:50:00,213.37,213.56,213.09,213.17,3600.0,213.37,213.56,213.09,213.17,3600.0
2025-01-16 09:55:00,213.08,213.42,212.95,213.15,5438.0,213.08,213.42,212.95,213.15,5438.0
2025-01-16 10:00:00,213.0,213.38,212.86,213.38,2354.0,213.0,213.38,212.86,213.38,2354.0
2025-01-16 10:05:00,213.56,214.32,213.38,214.06,2172.0,213.56,214.32,213.38,214.06,2172.0
2025-01-16 10:10:00,214.02,214.37,214.0,214.32,3125.0,214.02,214.37,214.0,214.32,3125.0
2025-01-16 10:15:00,214.1,214.83,214.09,214.7,4233.0,214.1,214.83,214.09,214.7,4233.0
2025-01-16 10:20:00,214.66,214.79,214.66,214.78,1866.0,214.66,214.79,214.66,214.78,1866.0
2025-01-16 10:25:00,214.8,214.8,214.49,214.62,3667.0,214.8,214.8,214.49,214.62,3667.0
2025-01-16 10:30:00,214.62,215.11,214.52,215.03,7677.0,214.62,215.11,214.52,215.03,7677.0
2025-01-16 10:35:00,215.14,215.14,214.64,214.93,7231.0,215.14,215.14,214.64,214.93,7231.0
2025-01-16 10:40:00,214.84,214.88,214.64,214.88,1100.0,214.84,214.88,214.64,214.88,1100.0
2025-01-16 10:45:00,214.87,215.13,214.85,215.08,3915.0,214.87,215.13,214.85,215.08,3915.0
2025-01-16 10:50:00,215.18,215.58,215.18,215.54,2330.0,215.18,215.58,215.18,215.54,2330.0
2025-01-16 10:55:00,215.57,215.97,215.42,215.92,2778.0,215.57,215.97,215.42,215.92,2778.0
2025-01-16 11:00:00,215.89,215.91,215.7,215.77,1812.0,215.89,215.91,215.7,215.77,1812.0
2025-01-16 11:05:00,215.77,216.23,215.75,216.16,9453.0,215.77,216.23,215.75,216.16,9453.0
2025-01-16 11:10:00,216.06,216.16,215.8,215.82,4445.0,216.06,216.16,215.8,215.82,4445.0
2025-01-16 11:15:00,215.77,215.82,215.53,215.82,3897.0,215.77,215.82,215.53,215.82,3897.0
2025-01-16 11:20:00,215.87,216.0,215.67,216.0,2618.0,215.87,216.0,215.67,216.0,2618.0
2025-01-16 11:25:00,216.0,216.25,216.0,216.25,1310.0,216.0,216.25,216.0,216.25,1310.0
2025-01-16 11:30:00,216.3,216.49,216.12,216.34,10300.0,216.3,216.49,216.12,216.34,10300.0
2025-01-16 11:35:00,216.33,216.4,215.8,215.8,17249.0,216.33,216.4,215.8,215.8,17249.0
2025-01-16 11:40:00,215.8,215.81,215.03,215.13,4254.0,215.8,215.81,215.03,215.13,4254.0
2025-01-16 11:45:00,215.28,215.84,215.19,215.84,4812.0,215.28,215.84,215.19,215.84,4812.0
2025-01-16 11:50:00,215.43,215.51,215.19,215.19,14470.0,215.43,215.51,215.19,215.19,14470.0
2025-01-16 11:55:00,214.99,215.19,214.85,214.96,11162.0,214.99,215.19,214.85,214.96,11162.0
2025-01-16 12:00:00,215.01,215.24,214.68,214.69,51454.0,215.01,215.24,214.68,214.69,51454.0
2025-01-16 12:05:00,214.69,214.82,214.63,214.64,1000.0,214.69,214.82,214.63,214.64,1000.0
2025-01-16 12:10:00,214.78,215.01,214.77,214.8,1379.0,214.78,215.01,214.77,214.8,1379.0
2025-01-16 12:15:00,214.61,214.99,214.57,214.69,6803.0,214.61,214.99,214.57,214.69,6803.0
2025-01-16 12:20:00,214.68,214.69,213.97,214.15,8881.0,214.68,214.69,213.97,214.15,8881.0
2025-01-16 12:25:00,214.15,214.96,214.15,214.95,6115.0,214.15,214.96,214.15,214.95,6115.0
2025-01-16 12:30:00,214.59,214.87,214.59,214.87,2053.0,214.59,214.87,214.59,214.87,2053.0
2025-01-16 12:35:00,214.82,214.82,214.53,214.58,1157.0,214.82,214.82,214.53,214.58,1157.0
2025-01-16 12:40:00,214.59,214.8,214.59,214.73,700.0,214.59,214.8,214.59,214.73,700.0
2025-01-16 12:45:00,214.62,214.64,214.42,214.58,1693.0,214.62,214.64,214.42,214.58,1693.0
2025-01-16 12:50:00,214.56,214.64,214.46,214.64,1800.0,214.56,214.64,214.46,214.64,1800.0
2025-01-16 12:55:00,214.56,214.73,214.56,214.63,1501.0,214.56,214.73,214.56,214.63,1501.0
2025-01-16 13:00:00,214.63,214.77,214.62,214.77,811.0,214.63,214.77,214.62,214.77,811.0
2025-01-16 13:05:00,214.76,214.97,214.64,214.97,5357.0,214.76,214.97,214.64,214.97,5357.0
2025-01-16 13:10:00,214.98,215.02,214.16,214.37,19391.0,214.98,215.02,214.16,214.37,19391.0
2025-01-16 13:15:00,214.37,214.57,214.36,214.37,2792.0,214.37,214.57,214.36,214.37,2792.0
2025-01-16 13:20:00,214.37,214.52,214.37,214.52,305.0,214.37,214.52,214.37,214.52,305.0
2025-01-16 13:25:00,214.52,214.53,214.19,214.36,8475.0,214.52,214.53,214.19,214.36,8475.0
2025-01-16 13:30:00,214.07,214.17,213.74,213.77,4610.0,214.07,214.17,213.74,213.77,4610.0
2025-01-16 13:35:00,213.74,213.92,213.67,213.73,2253.0,213.74,213.92,213.67,213.73,2253.0
2025-01-16 13:40:00,213.96,214.12,213.73,213.93,7064.0,213.96,214.12,213.73,213.93,7064.0
2025-01-16 13:45:00,213.79,213.83,213.49,213.68,6782.0,213.79,213.83,213.49,213.68,6782.0
2025-01-16 13:50:00,213.88,213.89,213.67,213.82,2243.0,213.88,213.89,213.67,213.82,2243.0
2025-01-16 13:55:00,213.87,213.87,213.01,213.22,3742.0,213.87,213.87,213.01,213.22,3742.0
2025-01-16 14:00:00,213.27,213.51,213.13,213.32,9178.0,213.27,213.51,213.13,213.32,9178.0
2025-01-16 14:05:00,213.32,213.74,213.32,213.67,5839.0,213.32,213.74,213.32,213.67,5839.0
2025-01-16 14:10:00,213.67,213.75,213.52,213.53,2957.0,213.67,213.75,213.52,213.53,2957.0
2025-01-16 14:15:00,213.52,213.61,213.44,213.61,3648.0,213.52,213.61,213.44,213.61,3648.0
2025-01-16 14:20:00,213.55,213.71,213.48,213.59,15197.0,213.55,213.71,213.48,213.59,15197.0
2025-01-16 14:25:00,213.59,214.09,213.59,214.06,8254.0,213.59,214.09,213.59,214.06,8254.0
2025-01-16 14:30:00,214.17,214.55,214.06,214.43,7037.0,214.17,214.55,214.06,214.43,7037.0
2025-01-16 14:35:00,214.41,214.67,214.33,214.64,7674.0,214.41,214.67,214.33,214.64,7674.0
2025-01-16 14:40:00,214.77,214.85,214.2,214.44,4294.0,214.77,214.85,214.2,214.44,4294.0
2025-01-16 14:45:00,214.44,214.58,214.44,214.53,1953.0,214.44,214.58,214.44,214.53,1953.0
2025-01-16 14:50:00,214.49,214.53,214.3,214.53,4575.0,214.49,214.53,214.3,214.53,4575.0
2025-01-16 14:55:00,214.58,214.58,214.4,214.4,4285.0,214.58,214.58,214.4,214.4,4285.0
2025-01-16 15:00:00,214.39,214.58,214.33,214.53,4840.0,214.39,214.58,214.33,214.53,4840.0
2025-01-16 15:05:00,214.53,214.74,214.49,214.7,9856.0,214.53,214.74,214.49,214.7,9856.0
2025-01-16 15:10:00,214.7,214.7,214.54,214.58,5096.0,214.7,214.7,214.54,214.58,5096.0
2025-01-16 15:15:00,214.58,214.7,214.44,214.44,6427.0,214.58,214.7,214.44,214.44,6427.0
2025-01-16 15:20:00,214.43,214.43,214.19,214.24,5359.0,214.43,214.43,214.19,214.24,5359.0
2025-01-16 15:25:00,214.1,214.72,214.04,214.33,5938.0,214.1,214.72,214.04,214.33,5938.0
2025-01-16 15:30:00,214.16,214.5,214.14,214.41,3026.0,214.16,214.5,214.14,214.41,3026.0
2025-01-16 15:35:00,214.4,214.53,214.33,214.39,4505.0,214.4,214.53,214.33,214.39,4505.0
2025-01-16 15:40:00,214.43,214.94,214.32,214.88,7075.0,214.43,214.94,214.32,214.88,7075.0
2025-01-16 15:45:00,214.88,214.95,214.45,214.55,4155.0,214.88,214.95,214.45,214.55,4155.0
2025-01-16 15:50:00,214.53,214.86,214.53,214.63,11665.0,214.53,214.86,214.53,214.63,11665.0
2025-01-16 15:55:00,214.61,214.85,214.55,214.76,56682.0,214.61,214.85,214.55,214.76,56682.0
2025-01-17 09:30:00,216.05,216.7,215.63,215.81,11635.0,216.05,216.7,215.63,215.81,11635.0
2025-01-17 09:35:00,215.81,216.13,215.11,215.5,1913.0,215.81,216.13,215.11,215.5,1913.0
2025-01-17 09:40:00,215.5,215.82,214.45,214.47,24284.0,215.5,215.82,214.45,214.47,24284.0
2025-01-17 09:45:00,215.25,215.48,215.01,215.18,3293.0,215.25,215.48,215.01,215.18,3293.0
2025-01-17 09:50:00,215.25,215.66,215.08,215.36,11175.0,215.25,215.66,215.08,215.36,11175.0
2025-01-17 09:55:00,215.36,215.47,215.0,215.4,3447.0,215.36,215.47,215.0,215.4,3447.0
2025-01-17 10:00:00,215.38,215.62,215.21,215.61,2239.0,215.38,215.62,215.21,215.61,2239.0
2025-01-17 10:05:00,215.41,215.77,215.28,215.33,3370.0,215.41,215.77,215.28,215.33,3370.0
2025-01-17 10:10:00,215.3,215.4,215.01,215.25,5667.0,215.3,215.4,215.01,215.25,5667.0
2025-01-17 10:15:00,215.21,215.4,215.16,215.31,2100.0,215.21,215.4,215.16,215.31,2100.0
2025-01-17 10:20:00,215.25,215.25,214.86,214.93,2514.0,215.25,215.25,214.86,214.93,2514.0
2025-01-17 10:25:00,214.93,215.25,214.7,214.79,5796.0,214.93,215.25,214.7,214.79,5796.0
2025-01-17 10:30:00,215.29,215.79,215.25,215.72,21053.0,215.29,215.79,215.25,215.72,21053.0
2025-01-17 10:35:00,215.69,215.69,215.48,215.64,1410.0,215.69,215.69,215.48,215.64,1410.0
2025-01-17 10:40:00,215.82,215.87,215.37,215.37,6639.0,215.82,215.87,215.37,215.37,6639.0
2025-01-17 10:45:00,215.53,215.57,215.26,215.48,1700.0,215.53,215.57,215.26,215.48,1700.0
2025-01-17 10:50:00,215.48,215.7,215.43,215.53,2567.0,215.48,215.7,215.43,215.53,2567.0
2025-01-17 10:55:00,215.53,215.59,215.4,215.52,1750.0,215.53,215.59,215.4,215.52,1750.0
2025-01-17 11:00:00,215.52,215.61,215.26,215.26,6090.0,215.52,215.61,215.26,215.26,6090.0
2025-01-17 11:05:00,215.4,215.4,215.24,215.24,4575.0,215.4,215.4,215.24,215.24,4575.0
2025-01-17 11:10:00,215.2,215.23,215.2,215.23,300.0,215.2,215.23,215.2,215.23,300.0
2025-01-17 11:15:00,215.28,216.16,215.25,215.9,2841.0,215.28,216.16,215.25,215.9,2841.0
2025-01-17 11:20:00,215.93,216.16,215.93,216.0,567.0,215.93,216.16,215.93,216.0,567.0
2025-01-17 11:25:00,216.01,216.22,215.85,216.02,900.0,216.01,216.22,215.85,216.02,900.0
2025-01-17 11:30:00,216.02,216.02,215.17,215.4,6000.0,216.02,216.02,215.17,215.4,6000.0
2025-01-17 11:35:00,215.64,216.13,215.64,215.94,2127.0,215.64,216.13,215.64,215.94,2127.0
2025-01-17 11:40:00,215.94,215.94,215.84,215.85,300.0,215.94,215.94,215.84,215.85,300.0
2025-01-17 11:45:00,215.93,216.03,215.76,216.03,1433.0,215.93,216.03,215.76,216.03,1433.0
2025-01-17 11:50:00,215.95,216.15,215.93,216.06,5768.0,215.95,216.15,215.93,216.06,5768.0
2025-01-17 11:55:00,216.07,216.12,216.0,216.08,2300.0,216.07,216.12,216.0,216.08,2300.0
2025-01-17 12:00:00,215.93,216.09,215.87,216.03,7139.0,215.93,216.09,215.87,216.03,7139.0
2025-01-17 12:05:00,215.96,216.15,215.9,215.98,5779.0,215.96,216.15,215.9,215.98,5779.0
2025-01-17 12:10:00,215.99,215.99,215.55,215.62,11752.0,215.99,215.99,215.55,215.62,11752.0
2025-01-17 12:15:00,215.67,215.76,215.66,215.76,4782.0,215.67,215.76,215.66,215.76,4782.0
2025-01-17 12:20:00,215.76,216.11,215.67,216.06,6353.0,215.76,216.11,215.67,216.06,6353.0
2025-01-17 12:25:00,216.09,216.38,216.08,216.35,8206.0,216.09,216.38,216.08,216.35,8206.0
2025-01-17 12:30:00,216.35,216.56,216.34,216.56,1626.0,216.35,216.56,216.34,216.56,1626.0
2025-01-17 12:35:00,216.51,216.51,216.25,216.39,1583.0,216.51,216.51,216.25,216.39,1583.0
2025-01-17 12:40:00,216.39,216.56,216.37,216.46,1313.0,216.39,216.56,216.37,216.46,1313.0
2025-01-17 12:45:00,216.33,216.34,216.33,216.33,1636.0,216.33,216.34,216.33,216.33,1636.0
2025-01-17 12:50:00,216.71,216.86,216.58,216.65,1727.0,216.71,216.86,216.58,216.65,1727.0
2025-01-17 12:55:00,216.65,216.88,216.61,216.76,2196.0,216.65,216.88,216.61,216.76,2196.0
2025-01-17 13:00:00,216.76,217.07,216.75,217.07,700.0,216.76,217.07,216.75,217.07,700.0
2025-01-17 13:05:00,216.85,217.08,216.78,216.99,1700.0,216.85,217.08,216.78,216.99,1700.0
2025-01-17 13:10:00,217.15,217.23,216.86,217.02,7038.0,217.15,217.23,216.86,217.02,7038.0
2025-01-17 13:15:00,217.06,217.2,217.03,217.06,3492.0,217.06,217.2,217.03,217.06,3492.0
2025-01-17 13:20:00,217.07,217.22,217.05,217.22,1972.0,217.07,217.22,217.05,217.22,1972.0
2025-01-17 13:25:00,217.22,217.43,217.13,217.43,2119.0,217.22,217.43,217.13,217.43,2119.0
2025-01-17 13:30:00,217.59,217.65,217.37,217.47,5145.0,217.59,217.65,217.37,217.47,5145.0
2025-01-17 13:35:00,217.44,217.59,217.42,217.59,1533.0,217.44,217.59,217.42,217.59,1533.0
2025-01-17 13:40:00,217.47,217.47,217.12,217.12,2900.0,217.47,217.47,217.12,217.12,2900.0
2025-01-17 13:45:00,217.3,217.45,217.0,217.0,3277.0,217.3,217.45,217.0,217.0,3277.0
2025-01-17 13:50:00,216.88,217.13,216.88,217.13,3144.0,216.88,217.13,216.88,217.13,3144.0
2025-01-17 13:55:00,217.13,217.21,217.12,217.21,2040.0,217.13,217.21,217.12,217.21,2040.0
2025-01-17 14:00:00,217.32,217.32,217.2,217.3,499.0,217.32,217.32,217.2,217.3,499.0
2025-01-17 14:05:00,217.41,217.41,217.16,217.25,4036.0,217.41,217.41,217.16,217.25,4036.0
2025-01-17 14:10:00,217.25,217.25,216.72,216.72,1904.0,217.25,217.25,216.72,216.72,1904.0
2025-01-17 14:15:00,216.85,216.95,216.85,216.95,400.0,216.85,216.95,216.85,216.95,400.0
2025-01-17 14:20:00,216.9,216.98,216.89,216.98,485.0,216.9,216.98,216.89,216.98,485.0
2025-01-17 14:25:00,216.98,216.98,216.75,216.86,3541.0,216.98,216.98,216.75,216.86,3541.0
2025-01-17 14:30:00,216.83,217.16,216.75,217.13,4300.0,216.83,217.16,216.75,217.13,4300.0
2025-01-17 14:35:00,217.16,217.22,217.08,217.22,300.0,217.16,217.22,217.08,217.22,300.0
2025-01-17 14:40:00,217.12,217.12,216.82,216.93,4889.0,217.12,217.12,216.82,216.93,4889.0
2025-01-17 14:45:00,216.91,217.11,216.9,216.99,1200.0,216.91,217.11,216.9,216.99,1200.0
2025-01-17 14:50:00,217.02,217.04,216.84,216.94,2501.0,217.02,217.04,216.84,216.94,2501.0
2025-01-17 14:55:00,216.79,217.2,216.74,217.15,3426.0,216.79,217.2,216.74,217.15,3426.0
2025-01-17 15:00:00,217.03,217.04,216.88,216.9,3688.0,217.03,217.04,216.88,216.9,3688.0
2025-01-17 15:05:00,216.87,216.87,216.65,216.76,3020.0,216.87,216.87,216.65,216.76,3020.0
2025-01-17 15:10:00,216.73,216.85,216.73,216.85,1508.0,216.73,216.85,216.73,216.85,1508.0
2025-01-17 15:15:00,216.77,216.88,216.77,216.88,814.0,216.77,216.88,216.77,216.88,814.0
2025-01-17 15:20:00,216.89,216.9,216.76,216.89,2258.0,216.89,216.9,216.76,216.89,2258.0
2025-01-17 15:25:00,216.91,216.95,216.74,216.86,7654.0,216.91,216.95,216.74,216.86,7654.0
2025-01-17 15:30:00,216.86,216.88,216.74,216.79,5445.0,216.86,216.88,216.74,216.79,5445.0
2025-01-17 15:35:00,216.91,216.95,216.75,216.76,6015.0,216.91,216.95,216.75,216.76,6015.0
2025-01-17 15:40:00,216.75,217.1,216.75,216.99,21532.0,216.75,217.1,216.75,216.99,21532.0
2025-01-17 15:45:00,216.98,217.09,216.76,216.76,9654.0,216.98,217.09,216.76,216.76,9654.0
2025-01-17 15:50:00,216.68,216.86,216.66,216.75,11631.0,216.68,216.86,216.66,216.75,11631.0
2025-01-17 15:55:00,216.72,216.94,216.43,216.86,50917.0,216.72,216.94,216.43,216.86,50917.0
2025-01-21 09:30:00,218.54,218.54,218.24,218.54,13806.0,218.54,218.54,218.24,218.54,13806.0
2025-01-21 09:35:00,218.72,218.95,218.19,218.62,1875.0,218.72,218.95,218.19,218.62,1875.0
2025-01-21 09:40:00,218.5,218.79,218.48,218.65,529.0,218.5,218.79,218.48,218.65,529.0
2025-01-21 09:45:00,218.56,219.0,217.75,218.66,10014.0,218.56,219.0,217.75,218.66,10014.0
2025-01-21 09:50:00,218.71,219.38,218.27,218.3,3419.0,218.71,219.38,218.27,218.3,3419.0
2025-01-21 09:55:00,218.7,219.16,218.27,218.27,9559.0,218.7,219.16,218.27,218.27,9559.0
2025-01-21 10:00:00,218.28,219.3,218.27,218.91,5877.0,218.28,219.3,218.27,218.91,5877.0
2025-01-21 10:05:00,218.88,219.41,218.58,219.03,2745.0,218.88,219.41,218.58,219.03,2745.0
2025-01-21 10:10:00,218.96,219.07,218.54,218.67,1835.0,218.96,219.07,218.54,218.67,1835.0
2025-01-21 10:15:00,218.74,219.76,218.74,219.46,3621.0,218.74,219.76,218.74,219.46,3621.0
2025-01-21 10:20:00,219.66,220.26,219.66,219.99,9980.0,219.66,220.26,219.66,219.99,9980.0
2025-01-21 10:25:00,220.08,220.99,220.07,220.82,4322.0,220.08,220.99,220.07,220.82,4322.0
2025-01-21 10:30:00,220.77,221.03,220.62,221.0,2774.0,220.77,221.03,220.62,221.0,2774.0
2025-01-21 10:35:00,220.78,221.28,220.76,221.27,5863.0,220.78,221.28,220.76,221.27,5863.0
2025-01-21 10:40:00,221.18,221.7,221.17,221.43,3453.0,221.18,221.7,221.17,221.43,3453.0
2025-01-21 10:45:00,221.65,221.78,220.35,221.1,18675.0,221.65,221.78,220.35,221.1,18675.0
2025-01-21 10:50:00,221.11,221.11,220.65,220.66,600.0,221.11,221.11,220.65,220.66,600.0
2025-01-21 10:55:00,220.88,221.21,220.87,221.21,1100.0,220.88,221.21,220.87,221.21,1100.0
2025-01-21 11:00:00,220.88,221.2,220.65,221.2,2320.0,220.88,221.2,220.65,221.2,2320.0
2025-01-21 11:05:00,221.12,221.31,220.89,220.9,2698.0,221.12,221.31,220.89,220.9,2698.0
2025-01-21 11:10:00,221.03,221.08,220.73,220.77,4355.0,221.03,221.08,220.73,220.77,4355.0
2025-01-21 11:15:00,221.03,221.04,220.5,220.76,5043.0,221.03,221.04,220.5,220.76,5043.0
2025-01-21 11:20:00,220.88,220.94,220.59,220.79,2971.0,220.88,220.94,220.59,220.79,2971.0
2025-01-21 11:25:00,220.94,220.94,220.61,220.74,1400.0,220.94,220.94,220.61,220.74,1400.0
2025-01-21 11:30:00,220.75,221.03,220.58,220.86,37426.0,220.75,221.03,220.58,220.86,37426.0
2025-01-21 11:35:00,220.7,220.85,220.49,220.78,1471.0,220.7,220.85,220.49,220.78,1471.0
2025-01-21 11:40:00,220.78,220.81,220.65,220.72,2375.0,220.78,220.81,220.65,220.72,2375.0
2025-01-21 11:45:00,220.79,220.92,220.49,220.78,3820.0,220.79,220.92,220.49,220.78,3820.0
2025-01-21 11:50:00,220.78,221.72,220.5,221.7,8129.0,220.78,221.72,220.5,221.7,8129.0
2025-01-21 11:55:00,221.75,222.19,221.59,222.19,5241.0,221.75,222.19,221.59,222.19,5241.0
2025-01-21 12:00:00,221.98,222.06,221.7,222.06,2922.0,221.98,222.06,221.7,222.06,2922.0
2025-01-21 12:05:00,222.15,222.16,222.04,222.04,1000.0,222.15,222.16,222.04,222.04,1000.0
2025-01-21 12:10:00,222.27,222.27,222.17,222.27,1880.0,222.27,222.27,222.17,222.27,1880.0
2025-01-21 12:15:00,222.14,222.14,221.82,222.1,2141.0,222.14,222.14,221.82,222.1,2141.0
2025-01-21 12:20:00,222.13,222.22,221.96,222.18,2000.0,222.13,222.22,221.96,222.18,2000.0
2025-01-21 12:25:00,222.18,222.2,221.97,222.08,3104.0,222.18,222.2,221.97,222.08,3104.0
2025-01-21 12:30:00,221.99,222.31,221.99,222.23,12047.0,221.99,222.31,221.99,222.23,12047.0
2025-01-21 12:35:00,222.18,222.33,222.17,222.29,4680.0,222.18,222.33,222.17,222.29,4680.0
2025-01-21 12:40:00,222.29,222.36,222.16,222.28,15645.0,222.29,222.36,222.16,222.28,15645.0
2025-01-21 12:45:00,222.28,222.34,222.26,222.31,2298.0,222.28,222.34,222.26,222.31,2298.0
2025-01-21 12:50:00,222.26,222.37,222.15,222.19,5959.0,222.26,222.37,222.15,222.19,5959.0
2025-01-21 12:55:00,222.18,222.22,222.14,222.22,300.0,222.18,222.22,222.14,222.22,300.0
2025-01-21 13:00:00,222.22,222.22,221.71,221.74,3023.0,222.22,222.22,221.71,221.74,3023.0
2025-01-21 13:05:00,221.74,222.06,221.73,221.96,2357.0,221.74,222.06,221.73,221.96,2357.0
2025-01-21 13:10:00,221.8,222.09,221.8,221.96,2389.0,221.8,222.09,221.8,221.96,2389.0
2025-01-21 13:15:00,221.96,222.29,221.86,222.28,7714.0,221.96,222.29,221.86,222.28,7714.0
2025-01-21 13:20:00,222.24,222.29,222.13,222.22,2299.0,222.24,222.29,222.13,222.22,2299.0
2025-01-21 13:25:00,222.21,222.21,222.04,222.08,2294.0,222.21,222.21,222.04,222.08,2294.0
2025-01-21 13:30:00,222.01,222.56,221.95,222.56,5445.0,222.01,222.56,221.95,222.56,5445.0
2025-01-21 13:35:00,222.53,222.68,222.38,222.53,1100.0,222.53,222.68,222.38,222.53,1100.0
2025-01-21 13:40:00,222.69,222.69,222.6,222.61,2100.0,222.69,222.69,222.6,222.61,2100.0
2025-01-21 13:45:00,222.68,222.74,222.5,222.74,1630.0,222.68,222.74,222.5,222.74,1630.0
2025-01-21 13:50:00,222.65,222.9,222.64,222.81,6697.0,222.65,222.9,222.64,222.81,6697.0
2025-01-21 13:55:00,222.89,222.91,222.67,222.86,3780.0,222.89,222.91,222.67,222.86,3780.0
2025-01-21 14:00:00,222.88,223.02,222.88,223.01,2193.0,222.88,223.02,222.88,223.01,2193.0
2025-01-21 14:05:00,222.95,223.36,222.79,223.36,9210.0,222.95,223.36,222.79,223.36,9210.0
2025-01-21 14:10:00,223.32,223.73,223.31,223.55,3245.0,223.32,223.73,223.31,223.55,3245.0
2025-01-21 14:15:00,223.4,223.45,222.97,223.24,9388.0,223.4,223.45,222.97,223.24,9388.0
2025-01-21 14:20:00,223.15,223.2,222.77,222.78,1665.0,223.15,223.2,222.77,222.78,1665.0
2025-01-21 14:25:00,222.7,222.95,222.5,222.92,5131.0,222.7,222.95,222.5,222.92,5131.0
2025-01-21 14:30:00,222.79,222.88,222.64,222.65,4064.0,222.79,222.88,222.64,222.65,4064.0
2025-01-21 14:35:00,222.75,222.84,222.64,222.78,2290.0,222.75,222.84,222.64,222.78,2290.0
2025-01-21 14:40:00,222.86,222.91,222.76,222.84,2468.0,222.86,222.91,222.76,222.84,2468.0
2025-01-21 14:45:00,222.84,222.88,222.76,222.76,512.0,222.84,222.88,222.76,222.76,512.0
2025-01-21 14:50:00,222.86,222.91,222.68,222.86,7096.0,222.86,222.91,222.68,222.86,7096.0
2025-01-21 14:55:00,222.91,222.94,222.89,222.9,1869.0,222.91,222.94,222.89,222.9,1869.0
2025-01-21 15:00:00,222.91,222.94,222.84,222.89,2628.0,222.91,222.94,222.84,222.89,2628.0
2025-01-21 15:05:00,222.85,222.89,222.63,222.63,1132.0,222.85,222.89,222.63,222.63,1132.0
2025-01-21 15:10:00,222.59,222.65,222.5,222.65,2395.0,222.59,222.65,222.5,222.65,2395.0
2025-01-21 15:15:00,222.53,222.71,222.51,222.71,7971.0,222.53,222.71,222.51,222.71,7971.0
2025-01-21 15:20:00,222.76,222.76,222.61,222.65,5287.0,222.76,222.76,222.61,222.65,5287.0
2025-01-21 15:25:00,222.76,222.78,222.49,222.78,10777.0,222.76,222.78,222.49,222.78,10777.0
2025-01-21 15:30:00,222.78,222.86,222.66,222.76,5581.0,222.78,222.86,222.66,222.76,5581.0
2025-01-21 15:35:00,222.76,222.76,222.24,222.46,8537.0,222.76,222.76,222.24,222.46,8537.0
2025-01-21 15:40:00,222.37,222.46,222.12,222.31,6028.0,222.37,222.46,222.12,222.31,6028.0
2025-01-21 15:45:00,222.31,222.72,222.31,222.64,13456.0,222.31,222.72,222.31,222.64,13456.0
2025-01-21 15:50:00,222.72,223.26,222.58,222.88,30158.0,222.72,223.26,222.58,222.88,30158.0
2025-01-21 15:55:00,222.78,223.35,222.77,223.08,46974.0,222.78,223.35,222.77,223.08,46974.0
2025-01-22 09:30:00,224.73,225.3,224.03,225.03,39767.0,224.73,225.3,224.03,225.03,39767.0
2025-01-22 09:35:00,225.55,226.8,225.28,226.8,13852.0,225.55,226.8,225.28,226.8,13852.0
2025-01-22 09:40:00,226.91,227.35,226.48,226.83,51015.0,226.91,227.35,226.48,226.83,51015.0
2025-01-22 09:45:00,226.83,226.86,226.4,226.4,7372.0,226.83,226.86,226.4,226.4,7372.0
2025-01-22 09:50:00,226.51,227.06,226.4,226.89,8224.0,226.51,227.06,226.4,226.89,8224.0
2025-01-22 09:55:00,226.89,227.76,226.88,227.76,6903.0,226.89,227.76,226.88,227.76,6903.0
2025-01-22 10:00:00,227.52,228.76,227.5,228.06,19321.0,227.52,228.76,227.5,228.06,19321.0
2025-01-22 10:05:00,228.06,228.47,227.36,227.99,15275.0,228.06,228.47,227.36,227.99,15275.0
2025-01-22 10:10:00,228.41,229.22,227.79,228.42,13873.0,228.41,229.22,227.79,228.42,13873.0
2025-01-22 10:15:00,228.19,229.17,227.85,228.68,30775.0,228.19,229.17,227.85,228.68,30775.0
2025-01-22 10:20:00,228.75,229.14,227.37,227.38,85978.0,228.75,229.14,227.37,227.38,85978.0
2025-01-22 10:25:00,227.38,227.86,227.21,227.25,1050.0,227.38,227.86,227.21,227.25,1050.0
2025-01-22 10:30:00,227.21,227.6,226.99,227.59,4708.0,227.21,227.6,226.99,227.59,4708.0
2025-01-22 10:35:00,227.59,227.75,227.11,227.13,7649.0,227.59,227.75,227.11,227.13,7649.0
2025-01-22 10:40:00,227.13,227.3,226.82,227.2,6901.0,227.13,227.3,226.82,227.2,6901.0
2025-01-22 10:45:00,227.18,227.41,226.88,227.41,3032.0,227.18,227.41,226.88,227.41,3032.0
2025-01-22 10:50:00,227.18,227.35,227.01,227.34,1615.0,227.18,227.35,227.01,227.34,1615.0
2025-01-22 10:55:00,227.17,227.84,226.97,227.77,5433.0,227.17,227.84,226.97,227.77,5433.0
2025-01-22 11:00:00,227.81,227.88,227.55,227.69,8218.0,227.81,227.88,227.55,227.69,8218.0
2025-01-22 11:05:00,227.69,227.76,227.58,227.73,3706.0,227.69,227.76,227.58,227.73,3706.0
2025-01-22 11:10:00,227.53,228.05,227.53,227.68,23236.0,227.53,228.05,227.53,227.68,23236.0
2025-01-22 11:15:00,227.68,228.09,227.05,227.76,44667.0,227.68,228.09,227.05,227.76,44667.0
2025-01-22 11:20:00,228.03,228.52,227.47,228.25,15187.0,228.03,228.52,227.47,228.25,15187.0
2025-01-22 11:25:00,228.27,228.53,227.64,227.75,99834.0,228.27,228.53,227.64,227.75,99834.0
2025-01-22 11:30:00,227.95,228.11,227.69,227.71,2877.0,227.95,228.11,227.69,227.71,2877.0
2025-01-22 11:35:00,227.89,228.14,227.43,227.43,14900.0,227.89,228.14,227.43,227.43,14900.0
2025-01-22 11:40:00,227.39,227.85,227.39,227.85,2859.0,227.39,227.85,227.39,227.85,2859.0
2025-01-22 11:45:00,227.74,228.05,227.59,227.91,3332.0,227.74,228.05,227.59,227.91,3332.0
2025-01-22 11:50:00,227.92,228.15,227.85,228.02,3594.0,227.92,228.15,227.85,228.02,3594.0
2025-01-22 11:55:00,228.17,228.23,228.06,228.11,14601.0,228.17,228.23,228.06,228.11,14601.0
2025-01-22 12:00:00,228.22,228.53,227.95,228.53,8261.0,228.22,228.53,227.95,228.53,8261.0
2025-01-22 12:05:00,228.51,228.63,228.42,228.46,1905.0,228.51,228.63,228.42,228.46,1905.0
2025-01-22 12:10:00,228.52,228.52,227.67,227.93,13900.0,228.52,228.52,227.67,227.93,13900.0
2025-01-22 12:15:00,227.81,228.12,227.65,227.92,2695.0,227.81,228.12,227.65,227.92,2695.0
2025-01-22 12:20:00,228.11,228.21,228.05,228.2,2025.0,228.11,228.21,228.05,228.2,2025.0
2025-01-22 12:25:00,228.01,228.29,227.97,227.99,10826.0,228.01,228.29,227.97,227.99,10826.0
2025-01-22 12:30:00,228.09,228.1,227.73,227.74,4517.0,228.09,228.1,227.73,227.74,4517.0
2025-01-22 12:35:00,227.72,227.72,227.29,227.38,2548.0,227.72,227.72,227.29,227.38,2548.0
2025-01-22 12:40:00,227.25,227.49,227.04,227.04,2909.0,227.25,227.49,227.04,227.04,2909.0
2025-01-22 12:45:00,227.24,227.24,227.0,227.19,3438.0,227.24,227.24,227.0,227.19,3438.0
2025-01-22 12:50:00,227.19,227.28,227.05,227.19,2468.0,227.19,227.28,227.05,227.19,2468.0
2025-01-22 12:55:00,227.13,227.16,226.62,226.62,5141.0,227.13,227.16,226.62,226.62,5141.0
2025-01-22 13:00:00,226.61,227.19,226.52,227.16,14166.0,226.61,227.19,226.52,227.16,14166.0
2025-01-22 13:05:00,227.06,227.19,226.57,226.58,17281.0,227.06,227.19,226.57,226.58,17281.0
2025-01-22 13:10:00,226.6,227.05,226.39,226.99,17481.0,226.6,227.05,226.39,226.99,17481.0
2025-01-22 13:15:00,227.07,227.23,226.85,227.22,16468.0,227.07,227.23,226.85,227.22,16468.0
2025-01-22 13:20:00,227.24,227.47,226.23,226.53,92709.0,227.24,227.47,226.23,226.53,92709.0
2025-01-22 13:25:00,226.5,227.06,226.3,226.93,15213.0,226.5,227.06,226.3,226.93,15213.0
2025-01-22 13:30:00,227.06,227.39,227.06,227.1,1628.0,227.06,227.39,227.06,227.1,1628.0
2025-01-22 13:35:00,227.14,227.14,226.79,226.84,5365.0,227.14,227.14,226.79,226.84,5365.0
2025-01-22 13:40:00,226.94,227.22,226.79,227.22,3082.0,226.94,227.22,226.79,227.22,3082.0
2025-01-22 13:45:00,227.25,227.25,227.12,227.21,514.0,227.25,227.25,227.12,227.21,514.0
2025-01-22 13:50:00,227.2,227.61,227.2,227.27,4475.0,227.2,227.61,227.2,227.27,4475.0
2025-01-22 13:55:00,227.3,227.48,227.17,227.38,4102.0,227.3,227.48,227.17,227.38,4102.0
2025-01-22 14:00:00,227.35,227.5,227.23,227.35,5154.0,227.35,227.5,227.23,227.35,5154.0
2025-01-22 14:05:00,227.32,227.44,227.23,227.32,5210.0,227.32,227.44,227.23,227.32,5210.0
2025-01-22 14:10:00,227.43,227.53,227.28,227.29,3334.0,227.43,227.53,227.28,227.29,3334.0
2025-01-22 14:15:00,227.5,227.67,227.44,227.44,5728.0,227.5,227.67,227.44,227.44,5728.0
2025-01-22 14:20:00,227.52,227.68,227.45,227.61,2462.0,227.52,227.68,227.45,227.61,2462.0
2025-01-22 14:25:00,227.61,227.67,227.47,227.64,3926.0,227.61,227.67,227.47,227.64,3926.0
2025-01-22 14:30:00,227.71,227.91,227.7,227.91,4285.0,227.71,227.91,227.7,227.91,4285.0
2025-01-22 14:35:00,227.93,228.1,227.84,228.08,3385.0,227.93,228.1,227.84,228.08,3385.0
2025-01-22 14:40:00,228.15,228.59,228.15,228.33,5213.0,228.15,228.59,228.15,228.33,5213.0
2025-01-22 14:45:00,228.46,228.75,228.32,228.75,6098.0,228.46,228.75,228.32,228.75,6098.0
2025-01-22 14:50:00,228.75,228.85,228.61,228.8,3556.0,228.75,228.85,228.61,228.8,3556.0
2025-01-22 14:55:00,228.86,228.87,228.37,228.64,4222.0,228.86,228.87,228.37,228.64,4222.0
2025-01-22 15:00:00,228.49,228.75,228.38,228.73,7085.0,228.49,228.75,228.38,228.73,7085.0
2025-01-22 15:05:00,228.75,228.89,228.75,228.85,11319.0,228.75,228.89,228.75,228.85,11319.0
2025-01-22 15:10:00,228.92,229.04,228.83,229.0,6654.0,228.92,229.04,228.83,229.0,6654.0
2025-01-22 15:15:00,228.97,229.02,228.79,228.86,6669.0,228.97,229.02,228.79,228.86,6669.0
2025-01-22 15:20:00,228.96,229.12,228.7,228.75,16218.0,228.96,229.12,228.7,228.75,16218.0
2025-01-22 15:25:00,228.77,228.91,228.76,228.87,4015.0,228.77,228.91,228.76,228.87,4015.0
2025-01-22 15:30:00,228.87,228.93,228.71,228.93,7062.0,228.87,228.93,228.71,228.93,7062.0
2025-01-22 15:35:00,228.94,228.95,228.7,228.81,13708.0,228.94,228.95,228.7,228.81,13708.0
2025-01-22 15:40:00,228.72,228.97,228.31,228.65,24470.0,228.72,228.97,228.31,228.65,24470.0
2025-01-22 15:45:00,228.49,229.1,228.47,229.08,43337.0,228.49,229.1,228.47,229.08,43337.0
2025-01-22 15:50:00,229.02,229.26,228.9,229.17,33846.0,229.02,229.26,228.9,229.17,33846.0
2025-01-22 15:55:00,229.24,229.4,228.79,228.97,119643.0,229.24,229.4,228.79,228.97,119643.0
2025-01-23 09:30:00,213.85,221.45,213.85,219.33,138715.0,213.85,221.45,213.85,219.33,138715.0
2025-01-23 09:35:00,218.84,220.03,218.51,219.64,31067.0,218.84,220.03,218.51,219.64,31067.0
2025-01-23 09:40:00,219.03,220.89,218.0,218.98,50333.0,219.03,220.89,218.0,218.98,50333.0
2025-01-23 09:45:00,218.71,219.05,217.0,218.28,46470.0,218.71,219.05,217.0,218.28,46470.0
2025-01-23 09:50:00,217.62,218.68,216.81,217.32,23438.0,217.62,218.68,216.81,217.32,23438.0
2025-01-23 09:55:00,217.32,218.36,217.2,218.36,45008.0,217.32,218.36,217.2,218.36,45008.0
2025-01-23 10:00:00,218.07,218.39,217.43,218.0,36705.0,218.07,218.39,217.43,218.0,36705.0
2025-01-23 10:05:00,218.18,218.6,217.74,218.19,17847.0,218.18,218.6,217.74,218.19,17847.0
2025-01-23 10:10:00,218.17,218.42,217.75,218.11,12448.0,218.17,218.42,217.75,218.11,12448.0
2025-01-23 10:15:00,217.98,218.85,217.75,218.53,9073.0,217.98,218.85,217.75,218.53,9073.0
2025-01-23 10:20:00,218.68,218.68,218.12,218.12,10099.0,218.68,218.68,218.12,218.12,10099.0
2025-01-23 10:25:00,218.12,218.84,218.12,218.61,19154.0,218.12,218.84,218.12,218.61,19154.0
2025-01-23 10:30:00,218.61,218.95,218.27,218.87,20776.0,218.61,218.95,218.27,218.87,20776.0
2025-01-23 10:35:00,218.96,219.65,218.77,219.65,13010.0,218.96,219.65,218.77,219.65,13010.0
2025-01-23 10:40:00,219.65,220.0,219.41,219.73,22783.0,219.65,220.0,219.41,219.73,22783.0
2025-01-23 10:45:00,219.49,220.37,219.49,220.18,61888.0,219.49,220.37,219.49,220.18,61888.0
2025-01-23 10:50:00,220.27,220.41,219.91,220.2,7558.0,220.27,220.41,219.91,220.2,7558.0
2025-01-23 10:55:00,220.2,220.58,220.01,220.37,11805.0,220.2,220.58,220.01,220.37,11805.0
2025-01-23 11:00:00,220.57,220.75,220.28,220.67,10101.0,220.57,220.75,220.28,220.67,10101.0
2025-01-23 11:05:00,220.61,220.8,220.19,220.27,9256.0,220.61,220.8,220.19,220.27,9256.0
2025-01-23 11:10:00,220.34,220.84,220.28,220.7,9699.0,220.34,220.84,220.28,220.7,9699.0
2025-01-23 11:15:00,220.86,221.25,220.85,221.25,5394.0,220.86,221.25,220.85,221.25,5394.0
2025-01-23 11:20:00,221.4,222.28,221.28,222.06,20291.0,221.4,222.28,221.28,222.06,20291.0
2025-01-23 11:25:00,221.84,222.5,221.63,222.45,5214.0,221.84,222.5,221.63,222.45,5214.0
2025-01-23 11:30:00,222.31,222.64,222.06,222.64,12417.0,222.31,222.64,222.06,222.64,12417.0
2025-01-23 11:35:00,222.52,222.91,222.51,222.64,11182.0,222.52,222.91,222.51,222.64,11182.0
2025-01-23 11:40:00,222.72,222.81,222.4,222.58,7787.0,222.72,222.81,222.4,222.58,7787.0
2025-01-23 11:45:00,222.59,222.96,222.58,222.96,3009.0,222.59,222.96,222.58,222.96,3009.0
2025-01-23 11:50:00,222.98,222.99,221.98,222.28,12703.0,222.98,222.99,221.98,222.28,12703.0
2025-01-23 11:55:00,222.13,222.14,221.74,221.78,9188.0,222.13,222.14,221.74,221.78,9188.0
2025-01-23 12:00:00,221.81,222.29,221.8,222.11,10498.0,221.81,222.29,221.8,222.11,10498.0
2025-01-23 12:05:00,222.11,222.43,222.07,222.27,5211.0,222.11,222.43,222.07,222.27,5211.0
2025-01-23 12:10:00,222.27,222.59,222.27,222.56,5639.0,222.27,222.59,222.27,222.56,5639.0
2025-01-23 12:15:00,222.56,223.14,222.46,223.14,10825.0,222.56,223.14,222.46,223.14,10825.0
2025-01-23 12:20:00,223.14,223.33,222.9,222.95,13564.0,223.14,223.33,222.9,222.95,13564.0
2025-01-23 12:25:00,222.97,222.97,222.67,222.68,3579.0,222.97,222.97,222.67,222.68,3579.0
2025-01-23 12:30:00,222.97,223.04,222.78,223.0,6222.0,222.97,223.04,222.78,223.0,6222.0
2025-01-23 12:35:00,222.98,223.07,222.8,223.0,8652.0,222.98,223.07,222.8,223.0,8652.0
2025-01-23 12:40:00,222.94,223.32,222.92,223.32,5110.0,222.94,223.32,222.92,223.32,5110.0
2025-01-23 12:45:00,223.3,223.52,223.19,223.51,7347.0,223.3,223.52,223.19,223.51,7347.0
2025-01-23 12:50:00,223.51,223.62,223.39,223.51,6038.0,223.51,223.62,223.39,223.51,6038.0
2025-01-23 12:55:00,223.5,223.53,223.29,223.37,5165.0,223.5,223.53,223.29,223.37,5165.0
2025-01-23 13:00:00,223.34,223.75,223.19,223.63,15530.0,223.34,223.75,223.19,223.63,15530.0
2025-01-23 13:05:00,223.63,223.66,223.44,223.66,5119.0,223.63,223.66,223.44,223.66,5119.0
2025-01-23 13:10:00,223.6,223.71,223.41,223.49,32354.0,223.6,223.71,223.41,223.49,32354.0
2025-01-23 13:15:00,223.47,223.57,223.35,223.46,10346.0,223.47,223.57,223.35,223.46,10346.0
2025-01-23 13:20:00,223.52,223.82,223.44,223.82,3927.0,223.52,223.82,223.44,223.82,3927.0
2025-01-23 13:25:00,223.69,223.81,223.16,223.5,8342.0,223.69,223.81,223.16,223.5,8342.0
2025-01-23 13:30:00,223.49,223.6,223.26,223.57,4904.0,223.49,223.6,223.26,223.57,4904.0
2025-01-23 13:35:00,223.64,223.71,223.43,223.6,6476.0,223.64,223.71,223.43,223.6,6476.0
2025-01-23 13:40:00,223.46,223.46,222.58,222.66,8449.0,223.46,223.46,222.58,222.66,8449.0
2025-01-23 13:45:00,222.66,222.68,222.47,222.59,6570.0,222.66,222.68,222.47,222.59,6570.0
2025-01-23 13:50:00,222.57,222.66,222.2,222.33,13266.0,222.57,222.66,222.2,222.33,13266.0
2025-01-23 13:55:00,222.2,222.35,221.91,222.02,6858.0,222.2,222.35,221.91,222.02,6858.0
2025-01-23 14:00:00,222.02,222.12,221.16,221.28,7283.0,222.02,222.12,221.16,221.28,7283.0
2025-01-23 14:05:00,221.26,221.27,221.0,221.23,7432.0,221.26,221.27,221.0,221.23,7432.0
2025-01-23 14:10:00,221.14,221.31,221.1,221.11,10687.0,221.14,221.31,221.1,221.11,10687.0
2025-01-23 14:15:00,221.2,221.2,220.73,220.82,7633.0,221.2,221.2,220.73,220.82,7633.0
2025-01-23 14:20:00,220.68,220.76,220.26,220.33,17807.0,220.68,220.76,220.26,220.33,17807.0
2025-01-23 14:25:00,220.32,220.46,219.25,219.56,11251.0,220.32,220.46,219.25,219.56,11251.0
2025-01-23 14:30:00,219.68,220.15,219.57,220.11,5526.0,219.68,220.15,219.57,220.11,5526.0
2025-01-23 14:35:00,220.02,220.66,219.94,220.33,9560.0,220.02,220.66,219.94,220.33,9560.0
2025-01-23 14:40:00,220.51,220.67,220.34,220.34,11758.0,220.51,220.67,220.34,220.34,11758.0
2025-01-23 14:45:00,220.28,220.46,220.07,220.37,5681.0,220.28,220.46,220.07,220.37,5681.0
2025-01-23 14:50:00,220.32,220.55,220.31,220.43,4506.0,220.32,220.55,220.31,220.43,4506.0
2025-01-23 14:55:00,220.42,220.66,220.22,220.28,20016.0,220.42,220.66,220.22,220.28,20016.0
2025-01-23 15:00:00,220.28,220.57,220.21,220.55,5173.0,220.28,220.57,220.21,220.55,5173.0
2025-01-23 15:05:00,220.47,220.89,220.47,220.74,4768.0,220.47,220.89,220.47,220.74,4768.0
2025-01-23 15:10:00,220.84,221.06,220.6,220.81,14503.0,220.84,221.06,220.6,220.81,14503.0
2025-01-23 15:15:00,220.81,220.94,220.67,220.7,8607.0,220.81,220.94,220.67,220.7,8607.0
2025-01-23 15:20:00,220.72,221.73,220.7,221.44,9775.0,220.72,221.73,220.7,221.44,9775.0
2025-01-23 15:25:00,221.5,221.94,221.5,221.91,7351.0,221.5,221.94,221.5,221.91,7351.0
2025-01-23 15:30:00,221.9,222.3,221.81,222.06,11613.0,221.9,222.3,221.81,222.06,11613.0
2025-01-23 15:35:00,221.93,221.99,221.7,221.96,16200.0,221.93,221.99,221.7,221.96,16200.0
2025-01-23 15:40:00,221.9,222.19,221.82,222.09,15766.0,221.9,222.19,221.82,222.09,15766.0
2025-01-23 15:45:00,222.1,222.49,221.89,221.94,20810.0,222.1,222.49,221.89,221.94,20810.0
2025-01-23 15:50:00,221.99,222.95,221.93,222.81,59160.0,221.99,222.95,221.93,222.81,59160.0
2025-01-23 15:55:00,222.9,223.68,222.77,222.97,135029.0,222.9,223.68,222.77,222.97,135029.0
2025-01-24 09:30:00,223.14,224.0,222.87,223.67,10208.0,223.14,224.0,222.87,223.67,10208.0
2025-01-24 09:35:00,223.69,224.38,223.2,223.56,3547.0,223.69,224.38,223.2,223.56,3547.0
2025-01-24 09:40:00,222.76,223.71,222.52,223.6,3902.0,222.76,223.71,222.52,223.6,3902.0
2025-01-24 09:45:00,223.89,224.95,223.89,224.95,3506.0,223.89,224.95,223.89,224.95,3506.0
2025-01-24 09:50:00,224.58,225.02,224.5,224.74,830.0,224.58,225.02,224.5,224.74,830.0
2025-01-24 09:55:00,224.78,224.78,224.07,224.4,3890.0,224.78,224.78,224.07,224.4,3890.0
2025-01-24 10:00:00,224.9,225.1,223.97,224.24,12056.0,224.9,225.1,223.97,224.24,12056.0
2025-01-24 10:05:00,224.44,224.44,223.44,223.98,4924.0,224.44,224.44,223.44,223.98,4924.0
2025-01-24 10:10:00,223.81,223.87,223.51,223.78,1664.0,223.81,223.87,223.51,223.78,1664.0
2025-01-24 10:15:00,223.77,224.43,223.76,224.26,4065.0,223.77,224.43,223.76,224.26,4065.0
2025-01-24 10:20:00,224.01,224.01,223.52,223.52,833.0,224.01,224.01,223.52,223.52,833.0
2025-01-24 10:25:00,223.92,223.94,223.6,223.6,2995.0,223.92,223.94,223.6,223.6,2995.0
2025-01-24 10:30:00,223.87,223.91,223.6,223.89,800.0,223.87,223.91,223.6,223.89,800.0
2025-01-24 10:35:00,224.02,224.1,223.86,223.86,2778.0,224.02,224.1,223.86,223.86,2778.0
2025-01-24 10:40:00,223.86,224.02,223.85,223.91,1128.0,223.86,224.02,223.85,223.91,1128.0
2025-01-24 10:45:00,223.84,224.69,223.84,224.65,8448.0,223.84,224.69,223.84,224.65,8448.0
2025-01-24 10:50:00,224.62,224.62,224.24,224.43,1635.0,224.62,224.62,224.24,224.43,1635.0
2025-01-24 10:55:00,224.46,224.51,224.22,224.51,1000.0,224.46,224.51,224.22,224.51,1000.0
2025-01-24 11:00:00,224.4,224.4,223.89,223.98,3288.0,224.4,224.4,223.89,223.98,3288.0
2025-01-24 11:05:00,223.78,224.05,223.77,223.86,1425.0,223.78,224.05,223.77,223.86,1425.0
2025-01-24 11:10:00,223.76,223.91,223.54,223.54,1529.0,223.76,223.91,223.54,223.54,1529.0
2025-01-24 11:15:00,223.61,223.78,223.45,223.6,2467.0,223.61,223.78,223.45,223.6,2467.0
2025-01-24 11:20:00,223.77,223.98,223.73,223.9,1000.0,223.77,223.98,223.73,223.9,1000.0
2025-01-24 11:25:00,223.95,223.99,223.61,223.61,2105.0,223.95,223.99,223.61,223.61,2105.0
2025-01-24 11:30:00,223.52,223.86,223.51,223.8,1400.0,223.52,223.86,223.51,223.8,1400.0
2025-01-24 11:35:00,223.76,224.13,223.71,224.13,3483.0,223.76,224.13,223.71,224.13,3483.0
2025-01-24 11:40:00,224.14,224.18,223.82,223.82,2888.0,224.14,224.18,223.82,223.82,2888.0
2025-01-24 11:45:00,224.05,224.06,223.87,223.94,5627.0,224.05,224.06,223.87,223.94,5627.0
2025-01-24 11:50:00,223.96,224.22,223.96,224.09,3552.0,223.96,224.22,223.96,224.09,3552.0
2025-01-24 11:55:00,224.06,224.09,224.01,224.01,412.0,224.06,224.09,224.01,224.01,412.0
2025-01-24 12:00:00,223.89,223.98,223.77,223.84,1200.0,223.89,223.98,223.77,223.84,1200.0
2025-01-24 12:05:00,223.69,223.88,223.59,223.81,1907.0,223.69,223.88,223.59,223.81,1907.0
2025-01-24 12:10:00,223.77,223.92,223.69,223.85,750.0,223.77,223.92,223.69,223.85,750.0
2025-01-24 12:15:00,223.83,223.84,223.83,223.83,605.0,223.83,223.84,223.83,223.83,605.0
2025-01-24 12:20:00,223.82,223.83,223.82,223.83,581.0,223.82,223.83,223.82,223.83,581.0
2025-01-24 12:25:00,223.7,224.12,223.7,223.99,2709.0,223.7,224.12,223.7,223.99,2709.0
2025-01-24 12:30:00,224.12,224.12,223.98,223.99,200.0,224.12,224.12,223.98,223.99,200.0
2025-01-24 12:35:00,223.98,224.15,223.98,224.15,638.0,223.98,224.15,223.98,224.15,638.0
2025-01-24 12:40:00,224.05,224.35,223.92,224.35,5723.0,224.05,224.35,223.92,224.35,5723.0
2025-01-24 12:45:00,224.2,224.2,224.0,224.01,2474.0,224.2,224.2,224.0,224.01,2474.0
2025-01-24 12:50:00,224.08,224.08,223.86,223.93,8297.0,224.08,224.08,223.86,223.93,8297.0
2025-01-24 12:55:00,223.83,223.94,223.42,223.43,3175.0,223.83,223.94,223.42,223.43,3175.0
2025-01-24 13:00:00,223.55,223.56,223.42,223.42,500.0,223.55,223.56,223.42,223.42,500.0
2025-01-24 13:05:00,223.67,223.87,223.46,223.85,2604.0,223.67,223.87,223.46,223.85,2604.0
2025-01-24 13:10:00,223.86,224.0,223.69,224.0,4408.0,223.86,224.0,223.69,224.0,4408.0
2025-01-24 13:15:00,224.17,224.35,224.08,224.29,1151.0,224.17,224.35,224.08,224.29,1151.0
2025-01-24 13:20:00,224.31,224.31,224.26,224.27,500.0,224.31,224.31,224.26,224.27,500.0
2025-01-24 13:25:00,224.27,224.4,224.26,224.32,728.0,224.27,224.4,224.26,224.32,728.0
2025-01-24 13:30:00,224.23,224.33,224.23,224.31,500.0,224.23,224.33,224.23,224.31,500.0
2025-01-24 13:35:00,224.13,224.34,224.06,224.3,3811.0,224.13,224.34,224.06,224.3,3811.0
2025-01-24 13:40:00,224.3,224.42,224.27,224.27,800.0,224.3,224.42,224.27,224.27,800.0
2025-01-24 13:45:00,224.31,224.31,223.9,223.98,2018.0,224.31,224.31,223.9,223.98,2018.0
2025-01-24 13:50:00,223.82,223.9,223.8,223.9,1045.0,223.82,223.9,223.8,223.9,1045.0
2025-01-24 13:55:00,223.56,223.69,223.32,223.37,1958.0,223.56,223.69,223.32,223.37,1958.0
2025-01-24 14:00:00,223.37,223.48,223.18,223.18,3279.0,223.37,223.48,223.18,223.18,3279.0
2025-01-24 14:05:00,222.91,222.93,222.54,222.74,4842.0,222.91,222.93,222.54,222.74,4842.0
2025-01-24 14:10:00,222.61,222.78,222.54,222.64,2125.0,222.61,222.78,222.54,222.64,2125.0
2025-01-24 14:15:00,222.59,222.64,222.45,222.59,500.0,222.59,222.64,222.45,222.59,500.0
2025-01-24 14:20:00,222.55,222.82,222.55,222.74,1642.0,222.55,222.82,222.55,222.74,1642.0
2025-01-24 14:25:00,222.74,222.9,222.48,222.82,6679.0,222.74,222.9,222.48,222.82,6679.0
2025-01-24 14:30:00,222.76,223.0,222.75,223.0,2657.0,222.76,223.0,222.75,223.0,2657.0
2025-01-24 14:35:00,223.0,223.04,222.9,223.03,716.0,223.0,223.04,222.9,223.03,716.0
2025-01-24 14:40:00,223.03,223.13,222.74,223.05,20084.0,223.03,223.13,222.74,223.05,20084.0
2025-01-24 14:45:00,223.11,223.32,223.11,223.21,1000.0,223.11,223.32,223.11,223.21,1000.0
2025-01-24 14:50:00,223.19,223.38,223.05,223.19,970.0,223.19,223.38,223.05,223.19,970.0
2025-01-24 14:55:00,223.19,223.29,223.01,223.03,4617.0,223.19,223.29,223.01,223.03,4617.0
2025-01-24 15:00:00,223.07,223.44,223.07,223.44,3030.0,223.07,223.44,223.07,223.44,3030.0
2025-01-24 15:05:00,223.46,223.46,223.2,223.29,1342.0,223.46,223.46,223.2,223.29,1342.0
2025-01-24 15:10:00,223.33,223.4,223.28,223.31,3309.0,223.33,223.4,223.28,223.31,3309.0
2025-01-24 15:15:00,223.31,223.36,223.03,223.03,2578.0,223.31,223.36,223.03,223.03,2578.0
2025-01-24 15:20:00,223.0,223.31,223.0,223.2,4441.0,223.0,223.31,223.0,223.2,4441.0
2025-01-24 15:25:00,223.28,223.28,222.64,222.79,8096.0,223.28,223.28,222.64,222.79,8096.0
2025-01-24 15:30:00,222.91,223.55,222.91,223.45,9011.0,222.91,223.55,222.91,223.45,9011.0
2025-01-24 15:35:00,223.47,223.54,223.27,223.28,6222.0,223.47,223.54,223.27,223.28,6222.0
2025-01-24 15:40:00,223.21,223.31,222.79,222.91,6651.0,223.21,223.31,222.79,222.91,6651.0
2025-01-24 15:45:00,222.91,223.55,222.91,223.52,12341.0,222.91,223.55,222.91,223.52,12341.0
2025-01-24 15:50:00,223.58,223.85,223.39,223.47,9679.0,223.58,223.85,223.39,223.47,9679.0
2025-01-24 15:55:00,223.37,223.53,223.28,223.29,41019.0,223.37,223.53,223.28,223.29,41019.0
2025-01-27 09:30:00,221.42,223.64,220.94,221.0,10445.0,221.42,223.64,220.94,221.0,10445.0
2025-01-27 09:35:00,221.99,223.04,221.53,223.04,4217.0,221.99,223.04,221.53,223.04,4217.0
2025-01-27 09:40:00,222.83,223.0,222.41,222.78,1400.0,222.83,223.0,222.41,222.78,1400.0
2025-01-27 09:45:00,222.71,223.4,222.69,223.34,4284.0,222.71,223.4,222.69,223.34,4284.0
2025-01-27 09:50:00,223.34,223.34,222.95,223.22,1957.0,223.34,223.34,222.95,223.22,1957.0
2025-01-27 09:55:00,223.31,223.51,222.76,223.0,5027.0,223.31,223.51,222.76,223.0,5027.0
2025-01-27 10:00:00,222.97,223.98,222.74,223.97,7778.0,222.97,223.98,222.74,223.97,7778.0
2025-01-27 10:05:00,223.29,224.39,223.29,223.95,6489.0,223.29,224.39,223.29,223.95,6489.0
2025-01-27 10:10:00,224.38,225.26,224.12,225.22,18155.0,224.38,225.26,224.12,225.22,18155.0
2025-01-27 10:15:00,224.78,224.78,224.04,224.16,2412.0,224.78,224.78,224.04,224.16,2412.0
2025-01-27 10:20:00,224.6,225.26,224.29,225.26,3989.0,224.6,225.26,224.29,225.26,3989.0
2025-01-27 10:25:00,225.15,226.36,225.15,226.09,9582.0,225.15,226.36,225.15,226.09,9582.0
2025-01-27 10:30:00,226.13,226.23,226.1,226.1,1585.0,226.13,226.23,226.1,226.1,1585.0
2025-01-27 10:35:00,226.37,226.78,226.25,226.78,4672.0,226.37,226.78,226.25,226.78,4672.0
2025-01-27 10:40:00,226.99,227.32,226.83,227.32,2715.0,226.99,227.32,226.83,227.32,2715.0
2025-01-27 10:45:00,227.06,227.06,226.39,226.42,4826.0,227.06,227.06,226.39,226.42,4826.0
2025-01-27 10:50:00,226.87,226.97,226.55,226.97,2716.0,226.87,226.97,226.55,226.97,2716.0
2025-01-27 10:55:00,226.78,226.78,226.39,226.39,1426.0,226.78,226.78,226.39,226.39,1426.0
2025-01-27 11:00:00,226.42,226.64,226.42,226.52,3100.0,226.42,226.64,226.42,226.52,3100.0
2025-01-27 11:05:00,226.49,226.59,226.29,226.48,3680.0,226.49,226.59,226.29,226.48,3680.0
2025-01-27 11:10:00,226.52,226.84,226.41,226.58,2817.0,226.52,226.84,226.41,226.58,2817.0
2025-01-27 11:15:00,226.6,226.84,226.46,226.46,2162.0,226.6,226.84,226.46,226.46,2162.0
2025-01-27 11:20:00,226.24,226.44,225.59,225.85,8999.0,226.24,226.44,225.59,225.85,8999.0
2025-01-27 11:25:00,225.94,226.09,225.73,226.04,6449.0,225.94,226.09,225.73,226.04,6449.0
2025-01-27 11:30:00,225.86,225.89,225.7,225.89,1807.0,225.86,225.89,225.7,225.89,1807.0
2025-01-27 11:35:00,225.77,226.08,225.73,226.03,2575.0,225.77,226.08,225.73,226.03,2575.0
2025-01-27 11:40:00,225.94,225.94,225.78,225.9,1530.0,225.94,225.94,225.78,225.9,1530.0
2025-01-27 11:45:00,225.88,226.24,225.76,226.24,3364.0,225.88,226.24,225.76,226.24,3364.0
2025-01-27 11:50:00,226.08,226.24,225.36,225.36,5220.0,226.08,226.24,225.36,225.36,5220.0
2025-01-27 11:55:00,225.42,225.83,225.4,225.55,4000.0,225.42,225.83,225.4,225.55,4000.0
2025-01-27 12:00:00,225.55,225.89,225.54,225.89,2102.0,225.55,225.89,225.54,225.89,2102.0
2025-01-27 12:05:00,225.81,225.94,225.8,225.94,1314.0,225.81,225.94,225.8,225.94,1314.0
2025-01-27 12:10:00,225.78,226.12,225.77,226.02,1300.0,225.78,226.12,225.77,226.02,1300.0
2025-01-27 12:15:00,226.01,226.08,225.9,226.04,2909.0,226.01,226.08,225.9,226.04,2909.0
2025-01-27 12:20:00,225.83,226.02,225.83,226.02,1344.0,225.83,226.02,225.83,226.02,1344.0
2025-01-27 12:25:00,225.95,226.48,225.95,226.47,2867.0,225.95,226.48,225.95,226.47,2867.0
2025-01-27 12:30:00,226.37,226.37,225.82,225.96,1553.0,226.37,226.37,225.82,225.96,1553.0
2025-01-27 12:35:00,225.92,226.13,225.91,226.09,3896.0,225.92,226.13,225.91,226.09,3896.0
2025-01-27 12:40:00,226.1,226.14,225.61,225.7,5528.0,226.1,226.14,225.61,225.7,5528.0
2025-01-27 12:45:00,225.94,225.94,225.7,225.75,1261.0,225.94,225.94,225.7,225.75,1261.0
2025-01-27 12:50:00,225.76,225.86,225.74,225.75,5616.0,225.76,225.86,225.74,225.75,5616.0
2025-01-27 12:55:00,225.75,225.78,225.15,225.16,13820.0,225.75,225.78,225.15,225.16,13820.0
2025-01-27 13:00:00,225.0,225.22,224.56,224.56,4440.0,225.0,225.22,224.56,224.56,4440.0
2025-01-27 13:05:00,224.74,225.06,224.71,224.94,1900.0,224.74,225.06,224.71,224.94,1900.0
2025-01-27 13:10:00,224.87,225.17,224.71,225.02,10405.0,224.87,225.17,224.71,225.02,10405.0
2025-01-27 13:15:00,225.18,225.22,224.98,224.98,2253.0,225.18,225.22,224.98,224.98,2253.0
2025-01-27 13:20:00,225.09,225.18,224.91,225.18,3513.0,225.09,225.18,224.91,225.18,3513.0
2025-01-27 13:25:00,225.18,225.19,224.9,225.09,1800.0,225.18,225.19,224.9,225.09,1800.0
2025-01-27 13:30:00,224.98,225.26,224.97,225.17,2513.0,224.98,225.26,224.97,225.17,2513.0
2025-01-27 13:35:00,225.16,225.23,224.94,224.97,3358.0,225.16,225.23,224.94,224.97,3358.0
2025-01-27 13:40:00,224.97,224.97,224.55,224.93,9330.0,224.97,224.97,224.55,224.93,9330.0
2025-01-27 13:45:00,224.89,224.89,224.58,224.58,4203.0,224.89,224.89,224.58,224.58,4203.0
2025-01-27 13:50:00,224.35,224.42,224.04,224.24,3828.0,224.35,224.42,224.04,224.24,3828.0
2025-01-27 13:55:00,223.89,223.98,223.62,223.82,3630.0,223.89,223.98,223.62,223.82,3630.0
2025-01-27 14:00:00,223.88,224.58,223.88,224.32,2313.0,223.88,224.58,223.88,224.32,2313.0
2025-01-27 14:05:00,224.31,224.39,224.02,224.33,7256.0,224.31,224.39,224.02,224.33,7256.0
2025-01-27 14:10:00,224.38,224.4,224.18,224.35,1611.0,224.38,224.4,224.18,224.35,1611.0
2025-01-27 14:15:00,224.35,224.67,224.35,224.67,1560.0,224.35,224.67,224.35,224.67,1560.0
2025-01-27 14:20:00,224.5,224.67,224.29,224.32,1711.0,224.5,224.67,224.29,224.32,1711.0
2025-01-27 14:25:00,224.48,224.69,224.47,224.66,1702.0,224.48,224.69,224.47,224.66,1702.0
2025-01-27 14:30:00,224.52,224.57,224.27,224.4,1173.0,224.52,224.57,224.27,224.4,1173.0
2025-01-27 14:35:00,224.44,224.65,224.33,224.49,2728.0,224.44,224.65,224.33,224.49,2728.0
2025-01-27 14:40:00,224.39,224.6,224.26,224.35,4903.0,224.39,224.6,224.26,224.35,4903.0
2025-01-27 14:45:00,224.36,224.36,224.21,224.35,1554.0,224.36,224.36,224.21,224.35,1554.0
2025-01-27 14:50:00,224.35,224.35,224.15,224.26,5951.0,224.35,224.35,224.15,224.26,5951.0
2025-01-27 14:55:00,224.17,224.36,224.1,224.1,5517.0,224.17,224.36,224.1,224.1,5517.0
2025-01-27 15:00:00,224.24,224.47,224.24,224.33,1907.0,224.24,224.47,224.24,224.33,1907.0
2025-01-27 15:05:00,224.31,224.64,224.15,224.17,13732.0,224.31,224.64,224.15,224.17,13732.0
2025-01-27 15:10:00,224.18,224.27,223.77,224.17,1241.0,224.18,224.27,223.77,224.17,1241.0
2025-01-27 15:15:00,224.17,224.51,223.87,224.5,4878.0,224.17,224.51,223.87,224.5,4878.0
2025-01-27 15:20:00,224.46,224.99,224.36,224.88,4146.0,224.46,224.99,224.36,224.88,4146.0
2025-01-27 15:25:00,224.88,225.61,224.87,225.56,7238.0,224.88,225.61,224.87,225.56,7238.0
2025-01-27 15:30:00,225.52,225.6,225.3,225.55,14465.0,225.52,225.6,225.3,225.55,14465.0
2025-01-27 15:35:00,225.57,226.5,225.5,226.31,5170.0,225.57,226.5,225.5,226.31,5170.0
2025-01-27 15:40:00,226.31,226.56,225.91,226.37,11236.0,226.31,226.56,225.91,226.37,11236.0
2025-01-27 15:45:00,226.31,226.48,225.69,225.86,11534.0,226.31,226.48,225.69,225.86,11534.0
2025-01-27 15:50:00,225.88,226.17,225.77,225.97,13001.0,225.88,226.17,225.77,225.97,13001.0
2025-01-27 15:55:00,225.85,226.03,225.54,225.79,56065.0,225.85,226.03,225.54,225.79,56065.0
2025-01-28 09:30:00,227.98,227.98,225.13,227.35,20559.0,227.98,227.98,225.13,227.35,20559.0
2025-01-28 09:35:00,226.53,226.53,226.07,226.08,2700.0,226.53,226.53,226.07,226.08,2700.0
2025-01-28 09:40:00,226.05,226.2,225.63,226.2,18426.0,226.05,226.2,225.63,226.2,18426.0
2025-01-28 09:45:00,226.06,226.26,225.58,226.06,2268.0,226.06,226.26,225.58,226.06,2268.0
2025-01-28 09:50:00,226.25,226.72,226.11,226.7,6235.0,226.25,226.72,226.11,226.7,6235.0
2025-01-28 09:55:00,226.45,227.08,226.38,227.08,3482.0,226.45,227.08,226.38,227.08,3482.0
2025-01-28 10:00:00,227.18,228.41,227.05,228.37,4670.0,227.18,228.41,227.05,228.37,4670.0
2025-01-28 10:05:00,228.46,228.94,228.36,228.43,2548.0,228.46,228.94,228.36,228.43,2548.0
2025-01-28 10:10:00,228.93,229.07,228.34,228.91,2252.0,228.93,229.07,228.34,228.91,2252.0
2025-01-28 10:15:00,228.9,230.34,228.9,230.24,6443.0,228.9,230.34,228.9,230.24,6443.0
2025-01-28 10:20:00,230.11,232.64,230.1,232.64,23183.0,230.11,232.64,230.1,232.64,23183.0
2025-01-28 10:25:00,232.64,232.64,231.35,232.5,8607.0,232.64,232.64,231.35,232.5,8607.0
2025-01-28 10:30:00,232.56,232.74,231.96,232.42,7797.0,232.56,232.74,231.96,232.42,7797.0
2025-01-28 10:35:00,232.55,232.99,232.16,232.99,4835.0,232.55,232.99,232.16,232.99,4835.0
2025-01-28 10:40:00,232.89,233.45,232.74,233.21,24680.0,232.89,233.45,232.74,233.21,24680.0
2025-01-28 10:45:00,232.97,233.71,232.36,233.34,7185.0,232.97,233.71,232.36,233.34,7185.0
2025-01-28 10:50:00,233.55,233.91,233.2,233.76,9027.0,233.55,233.91,233.2,233.76,9027.0
2025-01-28 10:55:00,233.91,234.14,233.79,233.83,2309.0,233.91,234.14,233.79,233.83,2309.0
2025-01-28 11:00:00,234.0,234.29,233.16,233.18,3662.0,234.0,234.29,233.16,233.18,3662.0
2025-01-28 11:05:00,233.33,233.5,233.0,233.15,4544.0,233.33,233.5,233.0,233.15,4544.0
2025-01-28 11:10:00,233.23,233.65,232.96,232.99,5865.0,233.23,233.65,232.96,232.99,5865.0
2025-01-28 11:15:00,232.73,233.06,232.42,232.99,4975.0,232.73,233.06,232.42,232.99,4975.0
2025-01-28 11:20:00,233.03,233.13,232.8,232.85,5782.0,233.03,233.13,232.8,232.85,5782.0
2025-01-28 11:25:00,232.78,232.99,232.52,232.7,6015.0,232.78,232.99,232.52,232.7,6015.0
2025-01-28 11:30:00,232.4,232.66,231.88,231.93,5696.0,232.4,232.66,231.88,231.93,5696.0
2025-01-28 11:35:00,231.71,232.37,231.71,232.34,5082.0,231.71,232.37,231.71,232.34,5082.0
2025-01-28 11:40:00,232.17,232.69,232.05,232.69,9626.0,232.17,232.69,232.05,232.69,9626.0
2025-01-28 11:45:00,232.75,233.16,232.68,233.14,10929.0,232.75,233.16,232.68,233.14,10929.0
2025-01-28 11:50:00,233.24,233.24,232.04,232.58,17815.0,233.24,233.24,232.04,232.58,17815.0
2025-01-28 11:55:00,232.56,232.72,232.27,232.72,4341.0,232.56,232.72,232.27,232.72,4341.0
2025-01-28 12:00:00,232.45,232.88,232.12,232.41,2685.0,232.45,232.88,232.12,232.41,2685.0
2025-01-28 12:05:00,232.35,232.5,232.03,232.26,1300.0,232.35,232.5,232.03,232.26,1300.0
2025-01-28 12:10:00,232.46,232.46,232.21,232.27,523.0,232.46,232.46,232.21,232.27,523.0
2025-01-28 12:15:00,232.02,232.11,231.47,231.47,3882.0,232.02,232.11,231.47,231.47,3882.0
2025-01-28 12:20:00,231.55,231.71,231.2,231.55,4439.0,231.55,231.71,231.2,231.55,4439.0
2025-01-28 12:25:00,231.33,231.67,231.33,231.5,1289.0,231.33,231.67,231.33,231.5,1289.0
2025-01-28 12:30:00,231.46,231.5,231.27,231.39,958.0,231.46,231.5,231.27,231.39,958.0
2025-01-28 12:35:00,231.25,231.83,231.25,231.83,2536.0,231.25,231.83,231.25,231.83,2536.0
2025-01-28 12:40:00,231.83,231.83,231.36,231.69,2015.0,231.83,231.83,231.36,231.69,2015.0
2025-01-28 12:45:00,231.5,231.52,231.49,231.51,600.0,231.5,231.52,231.49,231.51,600.0
2025-01-28 12:50:00,231.7,231.8,231.68,231.72,906.0,231.7,231.8,231.68,231.72,906.0
2025-01-28 12:55:00,231.85,231.99,231.81,231.86,2228.0,231.85,231.99,231.81,231.86,2228.0
2025-01-28 13:00:00,231.75,232.1,231.69,232.08,10575.0,231.75,232.1,231.69,232.08,10575.0
2025-01-28 13:05:00,232.21,232.61,232.03,232.31,7161.0,232.21,232.61,232.03,232.31,7161.0
2025-01-28 13:10:00,232.5,232.62,232.32,232.53,2121.0,232.5,232.62,232.32,232.53,2121.0
2025-01-28 13:15:00,232.46,232.92,232.43,232.92,2339.0,232.46,232.92,232.43,232.92,2339.0
2025-01-28 13:20:00,233.0,233.16,232.9,233.05,2190.0,233.0,233.16,232.9,233.05,2190.0
2025-01-28 13:25:00,233.06,233.5,232.93,233.42,9949.0,233.06,233.5,232.93,233.42,9949.0
2025-01-28 13:30:00,233.5,233.66,233.5,233.59,2511.0,233.5,233.66,233.5,233.59,2511.0
2025-01-28 13:35:00,233.54,233.66,233.47,233.56,6152.0,233.54,233.66,233.47,233.56,6152.0
2025-01-28 13:40:00,233.54,233.75,233.48,233.71,10372.0,233.54,233.75,233.48,233.71,10372.0
2025-01-28 13:45:00,233.6,233.81,233.6,233.74,1520.0,233.6,233.81,233.6,233.74,1520.0
2025-01-28 13:50:00,233.82,233.83,233.77,233.77,906.0,233.82,233.83,233.77,233.77,906.0
2025-01-28 13:55:00,233.8,234.0,233.49,233.5,13306.0,233.8,234.0,233.49,233.5,13306.0
2025-01-28 14:00:00,233.57,233.64,233.38,233.5,2013.0,233.57,233.64,233.38,233.5,2013.0
2025-01-28 14:05:00,233.48,233.48,232.35,232.57,7563.0,233.48,233.48,232.35,232.57,7563.0
2025-01-28 14:10:00,232.5,232.59,232.23,232.53,2816.0,232.5,232.59,232.23,232.53,2816.0
2025-01-28 14:15:00,232.55,232.68,232.42,232.68,1217.0,232.55,232.68,232.42,232.68,1217.0
2025-01-28 14:20:00,232.73,232.96,232.67,232.92,2910.0,232.73,232.96,232.67,232.92,2910.0
2025-01-28 14:25:00,233.05,233.25,233.04,233.21,4069.0,233.05,233.25,233.04,233.21,4069.0
2025-01-28 14:30:00,233.14,233.34,233.0,233.34,4575.0,233.14,233.34,233.0,233.34,4575.0
2025-01-28 14:35:00,233.22,233.52,233.22,233.34,1461.0,233.22,233.52,233.22,233.34,1461.0
2025-01-28 14:40:00,233.31,233.54,233.29,233.4,700.0,233.31,233.54,233.29,233.4,700.0
2025-01-28 14:45:00,233.58,234.11,233.48,234.11,3610.0,233.58,234.11,233.48,234.11,3610.0
2025-01-28 14:50:00,234.03,234.5,234.03,234.5,7350.0,234.03,234.5,234.03,234.5,7350.0
2025-01-28 14:55:00,234.49,234.65,233.92,233.96,5041.0,234.49,234.65,233.92,233.96,5041.0
2025-01-28 15:00:00,233.97,234.12,233.92,234.12,3479.0,233.97,234.12,233.92,234.12,3479.0
2025-01-28 15:05:00,234.12,234.12,233.92,234.05,5899.0,234.12,234.12,233.92,234.05,5899.0
2025-01-28 15:10:00,234.01,234.02,233.76,233.85,9347.0,234.01,234.02,233.76,233.85,9347.0
2025-01-28 15:15:00,233.86,233.86,233.33,233.63,4711.0,233.86,233.86,233.33,233.63,4711.0
2025-01-28 15:20:00,233.64,233.68,233.5,233.62,3355.0,233.64,233.68,233.5,233.62,3355.0
2025-01-28 15:25:00,233.57,233.79,233.47,233.56,8771.0,233.57,233.79,233.47,233.56,8771.0
2025-01-28 15:30:00,233.44,233.67,233.44,233.52,6602.0,233.44,233.67,233.44,233.52,6602.0
2025-01-28 15:35:00,233.49,233.52,232.79,233.1,9430.0,233.49,233.52,232.79,233.1,9430.0
2025-01-28 15:40:00,232.98,233.21,232.53,232.55,8459.0,232.98,233.21,232.53,232.55,8459.0
2025-01-28 15:45:00,232.64,232.68,232.42,232.42,16335.0,232.64,232.68,232.42,232.42,16335.0
2025-01-28 15:50:00,232.43,232.66,232.1,232.17,26424.0,232.43,232.66,232.1,232.17,26424.0
2025-01-28 15:55:00,232.13,232.62,232.0,232.18,63251.0,232.13,232.62,232.0,232.18,63251.0
2025-01-29 09:30:00,232.91,234.73,232.8,233.96,19775.0,232.91,234.73,232.8,233.96,19775.0
2025-01-29 09:35:00,232.94,234.56,232.59,233.03,6192.0,232.94,234.56,232.59,233.03,6192.0
2025-01-29 09:40:00,233.47,233.47,230.62,230.91,5506.0,233.47,233.47,230.62,230.91,5506.0
2025-01-29 09:45:00,230.85,231.58,230.61,231.48,2805.0,230.85,231.58,230.61,231.48,2805.0
2025-01-29 09:50:00,231.42,231.86,231.05,231.65,7117.0,231.42,231.86,231.05,231.65,7117.0
2025-01-29 09:55:00,231.49,231.99,231.42,231.99,17204.0,231.49,231.99,231.42,231.99,17204.0
2025-01-29 10:00:00,231.8,231.98,231.14,231.2,6119.0,231.8,231.98,231.14,231.2,6119.0
2025-01-29 10:05:00,231.29,231.91,230.97,231.72,5925.0,231.29,231.91,230.97,231.72,5925.0
2025-01-29 10:10:00,231.62,231.65,230.82,231.08,4359.0,231.62,231.65,230.82,231.08,4359.0
2025-01-29 10:15:00,231.17,231.21,230.42,231.21,4216.0,231.17,231.21,230.42,231.21,4216.0
2025-01-29 10:20:00,231.13,231.29,230.94,230.94,2000.0,231.13,231.29,230.94,230.94,2000.0
2025-01-29 10:25:00,230.96,231.1,230.18,230.51,5894.0,230.96,231.1,230.18,230.51,5894.0
2025-01-29 10:30:00,230.5,230.84,230.0,230.26,3803.0,230.5,230.84,230.0,230.26,3803.0
2025-01-29 10:35:00,229.99,230.1,229.64,229.8,2388.0,229.99,230.1,229.64,229.8,2388.0
2025-01-29 10:40:00,229.79,230.72,229.72,230.34,5825.0,229.79,230.72,229.72,230.34,5825.0
2025-01-29 10:45:00,230.51,230.67,230.22,230.6,3322.0,230.51,230.67,230.22,230.6,3322.0
2025-01-29 10:50:00,230.68,230.96,230.24,230.25,3000.0,230.68,230.96,230.24,230.25,3000.0
2025-01-29 10:55:00,230.29,230.46,229.98,230.18,2000.0,230.29,230.46,229.98,230.18,2000.0
2025-01-29 11:00:00,230.17,230.42,230.12,230.27,4105.0,230.17,230.42,230.12,230.27,4105.0
2025-01-29 11:05:00,230.19,230.52,229.91,230.52,4793.0,230.19,230.52,229.91,230.52,4793.0
2025-01-29 11:10:00,230.6,230.7,230.49,230.49,1310.0,230.6,230.7,230.49,230.49,1310.0
2025-01-29 11:15:00,230.4,230.44,230.03,230.28,3066.0,230.4,230.44,230.03,230.28,3066.0
2025-01-29 11:20:00,230.33,230.8,230.25,230.8,2962.0,230.33,230.8,230.25,230.8,2962.0
2025-01-29 11:25:00,230.79,230.81,230.07,230.33,3300.0,230.79,230.81,230.07,230.33,3300.0
2025-01-29 11:30:00,230.25,231.1,230.25,231.09,1700.0,230.25,231.1,230.25,231.09,1700.0
2025-01-29 11:35:00,231.04,231.04,230.46,230.56,1835.0,231.04,231.04,230.46,230.56,1835.0
2025-01-29 11:40:00,230.5,230.64,230.3,230.64,1500.0,230.5,230.64,230.3,230.64,1500.0
2025-01-29 11:45:00,230.7,230.91,230.45,230.91,1909.0,230.7,230.91,230.45,230.91,1909.0
2025-01-29 11:50:00,230.91,231.03,230.24,230.52,32630.0,230.91,231.03,230.24,230.52,32630.0
2025-01-29 11:55:00,230.44,230.44,229.79,229.88,832.0,230.44,230.44,229.79,229.88,832.0
2025-01-29 12:00:00,229.88,230.49,229.87,230.46,6419.0,229.88,230.49,229.87,230.46,6419.0
2025-01-29 12:05:00,230.56,230.69,230.3,230.48,3586.0,230.56,230.69,230.3,230.48,3586.0
2025-01-29 12:10:00,230.39,230.75,230.38,230.72,1800.0,230.39,230.75,230.38,230.72,1800.0
2025-01-29 12:15:00,230.72,230.79,230.63,230.79,2400.0,230.72,230.79,230.63,230.79,2400.0
2025-01-29 12:20:00,230.66,231.07,230.66,231.07,2910.0,230.66,231.07,230.66,231.07,2910.0
2025-01-29 12:25:00,231.07,231.09,230.89,231.03,3481.0,231.07,231.09,230.89,231.03,3481.0
2025-01-29 12:30:00,230.85,231.44,230.85,231.43,7825.0,230.85,231.44,230.85,231.43,7825.0
2025-01-29 12:35:00,231.46,231.48,231.25,231.39,1100.0,231.46,231.48,231.25,231.39,1100.0
2025-01-29 12:40:00,231.36,231.48,231.23,231.29,1200.0,231.36,231.48,231.23,231.29,1200.0
2025-01-29 12:45:00,231.39,231.39,231.08,231.32,1474.0,231.39,231.39,231.08,231.32,1474.0
2025-01-29 12:50:00,231.36,231.36,231.22,231.23,800.0,231.36,231.36,231.22,231.23,800.0
2025-01-29 12:55:00,231.27,231.35,231.08,231.23,1200.0,231.27,231.35,231.08,231.23,1200.0
2025-01-29 13:00:00,231.36,231.44,230.52,230.52,4867.0,231.36,231.44,230.52,230.52,4867.0
2025-01-29 13:05:00,230.66,231.05,230.66,230.98,2053.0,230.66,231.05,230.66,230.98,2053.0
2025-01-29 13:10:00,231.14,231.18,230.83,231.15,1700.0,231.14,231.18,230.83,231.15,1700.0
2025-01-29 13:15:00,231.26,231.27,231.2,231.25,400.0,231.26,231.27,231.2,231.25,400.0
2025-01-29 13:20:00,231.27,231.28,230.91,231.01,1200.0,231.27,231.28,230.91,231.01,1200.0
2025-01-29 13:25:00,231.22,231.32,231.22,231.31,950.0,231.22,231.32,231.22,231.31,950.0
2025-01-29 13:30:00,231.19,231.32,231.18,231.21,711.0,231.19,231.32,231.18,231.21,711.0
2025-01-29 13:35:00,231.32,231.32,230.86,230.86,2794.0,231.32,231.32,230.86,230.86,2794.0
2025-01-29 13:40:00,230.95,231.0,230.87,230.93,910.0,230.95,231.0,230.87,230.93,910.0
2025-01-29 13:45:00,230.92,231.54,230.92,231.54,2240.0,230.92,231.54,230.92,231.54,2240.0
2025-01-29 13:50:00,231.33,231.46,231.11,231.46,1582.0,231.33,231.46,231.11,231.46,1582.0
2025-01-29 13:55:00,231.43,231.47,231.22,231.32,1847.0,231.43,231.47,231.22,231.32,1847.0
2025-01-29 14:00:00,231.16,231.3,230.23,230.23,2568.0,231.16,231.3,230.23,230.23,2568.0
2025-01-29 14:05:00,229.66,230.24,229.66,229.94,7399.0,229.66,230.24,229.66,229.94,7399.0
2025-01-29 14:10:00,229.98,229.99,229.5,229.97,2970.0,229.98,229.99,229.5,229.97,2970.0
2025-01-29 14:15:00,229.82,229.95,229.63,229.9,2596.0,229.82,229.95,229.63,229.9,2596.0
2025-01-29 14:20:00,229.86,229.9,229.76,229.77,4075.0,229.86,229.9,229.76,229.77,4075.0
2025-01-29 14:25:00,229.77,229.94,229.62,229.78,2990.0,229.77,229.94,229.62,229.78,2990.0
2025-01-29 14:30:00,229.78,230.46,229.78,230.39,3359.0,229.78,230.46,229.78,230.39,3359.0
2025-01-29 14:35:00,230.23,230.82,229.99,230.63,3045.0,230.23,230.82,229.99,230.63,3045.0
2025-01-29 14:40:00,230.8,231.55,230.8,231.39,2595.0,230.8,231.55,230.8,231.39,2595.0
2025-01-29 14:45:00,231.2,231.64,231.15,231.37,1515.0,231.2,231.64,231.15,231.37,1515.0
2025-01-29 14:50:00,231.34,231.79,231.17,231.57,3234.0,231.34,231.79,231.17,231.57,3234.0
2025-01-29 14:55:00,231.49,231.82,231.09,231.42,8884.0,231.49,231.82,231.09,231.42,8884.0
2025-01-29 15:00:00,231.27,231.45,231.02,231.15,3882.0,231.27,231.45,231.02,231.15,3882.0
2025-01-29 15:05:00,230.98,231.49,230.98,231.36,3282.0,230.98,231.49,230.98,231.36,3282.0
2025-01-29 15:10:00,231.5,231.78,231.3,231.46,6983.0,231.5,231.78,231.3,231.46,6983.0
2025-01-29 15:15:00,231.56,231.83,231.29,231.83,3775.0,231.56,231.83,231.29,231.83,3775.0
2025-01-29 15:20:00,232.0,232.71,231.83,232.65,9094.0,232.0,232.71,231.83,232.65,9094.0
2025-01-29 15:25:00,232.62,232.83,232.46,232.63,2660.0,232.62,232.83,232.46,232.63,2660.0
2025-01-29 15:30:00,232.63,232.72,232.31,232.47,5105.0,232.63,232.72,232.31,232.47,5105.0
2025-01-29 15:35:00,232.3,232.45,231.96,231.98,7097.0,232.3,232.45,231.96,231.98,7097.0
2025-01-29 15:40:00,231.98,232.14,231.95,232.04,6632.0,231.98,232.14,231.95,232.04,6632.0
2025-01-29 15:45:00,231.99,232.48,231.88,232.48,7899.0,231.99,232.48,231.88,232.48,7899.0
2025-01-29 15:50:00,232.54,233.33,232.54,233.25,35983.0,232.54,233.33,232.54,233.25,35983.0
2025-01-29 15:55:00,233.25,233.29,232.26,232.4,61528.0,233.25,233.29,232.26,232.4,61528.0
2025-01-30 09:30:00,232.9,234.53,230.97,233.8,28102.0,232.9,234.53,230.97,233.8,28102.0
2025-01-30 09:35:00,232.63,235.39,232.63,234.34,19880.0,232.63,235.39,232.63,234.34,19880.0
2025-01-30 09:40:00,233.9,234.64,233.61,233.62,9582.0,233.9,234.64,233.61,233.62,9582.0
2025-01-30 09:45:00,233.86,235.17,233.43,235.15,15286.0,233.86,235.17,233.43,235.15,15286.0
2025-01-30 09:50:00,235.27,236.06,235.03,236.02,6210.0,235.27,236.06,235.03,236.02,6210.0
2025-01-30 09:55:00,235.71,235.79,235.2,235.32,1700.0,235.71,235.79,235.2,235.32,1700.0
2025-01-30 10:00:00,235.22,235.32,233.96,234.01,3153.0,235.22,235.32,233.96,234.01,3153.0
2025-01-30 10:05:00,234.09,234.2,233.11,233.83,7202.0,234.09,234.2,233.11,233.83,7202.0
2025-01-30 10:10:00,233.86,234.51,233.86,234.33,4900.0,233.86,234.51,233.86,234.33,4900.0
2025-01-30 10:15:00,234.33,234.96,234.29,234.55,27332.0,234.33,234.96,234.29,234.55,27332.0
2025-01-30 10:20:00,234.55,235.01,234.36,234.66,10959.0,234.55,235.01,234.36,234.66,10959.0
2025-01-30 10:25:00,234.62,234.63,234.0,234.34,2800.0,234.62,234.63,234.0,234.34,2800.0
2025-01-30 10:30:00,234.34,234.66,234.34,234.5,5183.0,234.34,234.66,234.34,234.5,5183.0
2025-01-30 10:35:00,234.49,235.6,234.34,235.42,10935.0,234.49,235.6,234.34,235.42,10935.0
2025-01-30 10:40:00,235.65,235.65,235.16,235.19,6905.0,235.65,235.65,235.16,235.19,6905.0
2025-01-30 10:45:00,235.16,235.68,235.16,235.38,2400.0,235.16,235.68,235.16,235.38,2400.0
2025-01-30 10:50:00,235.33,235.73,235.19,235.45,17301.0,235.33,235.73,235.19,235.45,17301.0
2025-01-30 10:55:00,235.45,235.7,235.15,235.7,9062.0,235.45,235.7,235.15,235.7,9062.0
2025-01-30 11:00:00,235.58,235.73,235.48,235.5,900.0,235.58,235.73,235.48,235.5,900.0
2025-01-30 11:05:00,235.52,236.04,235.44,235.44,8370.0,235.52,236.04,235.44,235.44,8370.0
2025-01-30 11:10:00,235.52,235.59,234.74,234.75,16139.0,235.52,235.59,234.74,234.75,16139.0
2025-01-30 11:15:00,234.74,234.8,234.49,234.71,2805.0,234.74,234.8,234.49,234.71,2805.0
2025-01-30 11:20:00,234.77,235.01,234.76,234.76,5071.0,234.77,235.01,234.76,234.76,5071.0
2025-01-30 11:25:00,234.76,235.0,234.75,234.88,6509.0,234.76,235.0,234.75,234.88,6509.0
2025-01-30 11:30:00,234.84,234.84,234.36,234.52,15355.0,234.84,234.84,234.36,234.52,15355.0
2025-01-30 11:35:00,234.3,234.96,233.93,234.96,8863.0,234.3,234.96,233.93,234.96,8863.0
2025-01-30 11:40:00,234.81,235.12,234.74,234.9,2703.0,234.81,235.12,234.74,234.9,2703.0
2025-01-30 11:45:00,234.9,235.0,234.89,234.92,2400.0,234.9,235.0,234.89,234.92,2400.0
2025-01-30 11:50:00,235.03,235.24,234.89,235.24,2710.0,235.03,235.24,234.89,235.24,2710.0
2025-01-30 11:55:00,235.32,235.44,235.17,235.27,16893.0,235.32,235.44,235.17,235.27,16893.0
2025-01-30 12:00:00,235.3,235.3,235.24,235.24,400.0,235.3,235.3,235.24,235.24,400.0
2025-01-30 12:05:00,235.26,235.29,234.55,234.75,11251.0,235.26,235.29,234.55,234.75,11251.0
2025-01-30 12:10:00,234.63,234.91,234.4,234.4,6458.0,234.63,234.91,234.4,234.4,6458.0
2025-01-30 12:15:00,234.45,235.35,234.42,235.34,12056.0,234.45,235.35,234.42,235.34,12056.0
2025-01-30 12:20:00,235.45,235.53,235.09,235.12,77334.0,235.45,235.53,235.09,235.12,77334.0
2025-01-30 12:25:00,235.12,235.5,235.12,235.5,22697.0,235.12,235.5,235.12,235.5,22697.0
2025-01-30 12:30:00,235.47,235.76,235.47,235.76,23800.0,235.47,235.76,235.47,235.76,23800.0
2025-01-30 12:35:00,235.63,235.83,235.63,235.64,6675.0,235.63,235.83,235.63,235.64,6675.0
2025-01-30 12:40:00,235.42,235.55,235.3,235.55,907.0,235.42,235.55,235.3,235.55,907.0
2025-01-30 12:45:00,235.67,235.85,235.66,235.79,25814.0,235.67,235.85,235.66,235.79,25814.0
2025-01-30 12:50:00,235.89,236.16,235.79,236.04,31131.0,235.89,236.16,235.79,236.04,31131.0
2025-01-30 12:55:00,236.04,236.24,236.04,236.18,1877.0,236.04,236.24,236.04,236.18,1877.0
2025-01-30 13:00:00,236.18,236.41,235.82,235.96,8348.0,236.18,236.41,235.82,235.96,8348.0
2025-01-30 13:05:00,235.96,236.03,235.8,235.87,2049.0,235.96,236.03,235.8,235.87,2049.0
2025-01-30 13:10:00,235.81,236.09,235.79,235.9,3819.0,235.81,236.09,235.79,235.9,3819.0
2025-01-30 13:15:00,235.74,235.74,235.53,235.54,900.0,235.74,235.74,235.53,235.54,900.0
2025-01-30 13:20:00,235.67,235.94,235.5,235.81,5684.0,235.67,235.94,235.5,235.81,5684.0
2025-01-30 13:25:00,235.81,235.84,235.4,235.41,3921.0,235.81,235.84,235.4,235.41,3921.0
2025-01-30 13:30:00,235.46,236.07,235.4,236.05,7748.0,235.46,236.07,235.4,236.05,7748.0
2025-01-30 13:35:00,236.07,236.85,235.97,236.79,14761.0,236.07,236.85,235.97,236.79,14761.0
2025-01-30 13:40:00,236.62,236.86,236.62,236.74,3475.0,236.62,236.86,236.62,236.74,3475.0
2025-01-30 13:45:00,236.93,237.17,236.8,236.97,14301.0,236.93,237.17,236.8,236.97,14301.0
2025-01-30 13:50:00,236.95,237.17,236.78,237.05,3630.0,236.95,237.17,236.78,237.05,3630.0
2025-01-30 13:55:00,237.05,237.2,236.97,237.15,7404.0,237.05,237.2,236.97,237.15,7404.0
2025-01-30 14:00:00,237.11,237.11,236.37,236.51,4123.0,237.11,237.11,236.37,236.51,4123.0
2025-01-30 14:05:00,236.16,236.35,236.01,236.35,3115.0,236.16,236.35,236.01,236.35,3115.0
2025-01-30 14:10:00,236.37,236.42,236.21,236.22,2100.0,236.37,236.42,236.21,236.22,2100.0
2025-01-30 14:15:00,236.22,236.34,236.08,236.09,2500.0,236.22,236.34,236.08,236.09,2500.0
2025-01-30 14:20:00,236.06,236.82,235.84,236.79,9524.0,236.06,236.82,235.84,236.79,9524.0
2025-01-30 14:25:00,236.68,237.03,236.46,236.89,8128.0,236.68,237.03,236.46,236.89,8128.0
2025-01-30 14:30:00,236.89,237.14,236.8,237.08,3826.0,236.89,237.14,236.8,237.08,3826.0
2025-01-30 14:35:00,236.9,237.5,236.9,237.33,37560.0,236.9,237.5,236.9,237.33,37560.0
2025-01-30 14:40:00,237.36,237.58,237.18,237.26,29686.0,237.36,237.58,237.18,237.26,29686.0
2025-01-30 14:45:00,237.22,237.53,237.19,237.47,7030.0,237.22,237.53,237.19,237.47,7030.0
2025-01-30 14:50:00,237.47,237.81,237.3,237.72,27676.0,237.47,237.81,237.3,237.72,27676.0
2025-01-30 14:55:00,237.71,237.83,237.55,237.83,4430.0,237.71,237.83,237.55,237.83,4430.0
2025-01-30 15:00:00,237.41,237.59,237.26,237.26,4004.0,237.41,237.59,237.26,237.26,4004.0
2025-01-30 15:05:00,237.17,237.55,237.17,237.52,21626.0,237.17,237.55,237.17,237.52,21626.0
2025-01-30 15:10:00,237.33,237.41,237.19,237.28,4416.0,237.33,237.41,237.19,237.28,4416.0
2025-01-30 15:15:00,237.2,237.33,237.18,237.3,1064.0,237.2,237.33,237.18,237.3,1064.0
2025-01-30 15:20:00,237.26,237.38,237.22,237.37,9422.0,237.26,237.38,237.22,237.37,9422.0
2025-01-30 15:25:00,237.37,237.44,237.29,237.43,9535.0,237.37,237.44,237.29,237.43,9535.0
2025-01-30 15:30:00,237.43,237.43,236.94,237.04,53365.0,237.43,237.43,236.94,237.04,53365.0
2025-01-30 15:35:00,237.04,237.04,235.8,235.8,8518.0,237.04,237.04,235.8,235.8,8518.0
2025-01-30 15:40:00,235.58,235.58,234.74,234.75,8775.0,235.58,235.58,234.74,234.75,8775.0
2025-01-30 15:45:00,234.75,235.8,234.74,235.8,21588.0,234.75,235.8,234.74,235.8,21588.0
2025-01-30 15:50:00,235.78,237.08,235.74,237.05,58026.0,235.78,237.08,235.74,237.05,58026.0
2025-01-30 15:55:00,236.91,238.04,236.9,237.03,96977.0,236.91,238.04,236.9,237.03,96977.0
2025-01-31 09:30:00,239.02,239.64,238.36,238.87,10592.0,239.02,239.64,238.36,238.87,10592.0
2025-01-31 09:35:00,238.16,238.55,237.09,237.84,12547.0,238.16,238.55,237.09,237.84,12547.0
2025-01-31 09:40:00,237.25,237.67,237.25,237.32,800.0,237.25,237.67,237.25,237.32,800.0
2025-01-31 09:45:00,236.81,237.63,236.78,237.32,3112.0,236.81,237.63,236.78,237.32,3112.0
2025-01-31 09:50:00,237.35,237.42,237.08,237.08,949.0,237.35,237.42,237.08,237.08,949.0
2025-01-31 09:55:00,237.28,237.28,236.14,237.14,2953.0,237.28,237.28,236.14,237.14,2953.0
2025-01-31 10:00:00,236.93,237.19,236.91,237.1,1625.0,236.93,237.19,236.91,237.1,1625.0
2025-01-31 10:05:00,237.15,237.17,236.62,236.72,904.0,237.15,237.17,236.62,236.72,904.0
2025-01-31 10:10:00,236.69,237.48,236.69,237.38,3930.0,236.69,237.48,236.69,237.38,3930.0
2025-01-31 10:15:00,237.19,237.57,237.17,237.49,5916.0,237.19,237.57,237.17,237.49,5916.0
2025-01-31 10:20:00,237.44,237.44,236.93,236.93,793.0,237.44,237.44,236.93,236.93,793.0
2025-01-31 10:25:00,236.96,237.02,236.96,237.02,200.0,236.96,237.02,236.96,237.02,200.0
2025-01-31 10:30:00,237.14,237.32,236.95,236.95,1020.0,237.14,237.32,236.95,236.95,1020.0
2025-01-31 10:35:00,236.93,236.93,236.8,236.8,200.0,236.93,236.93,236.8,236.8,200.0
2025-01-31 10:40:00,236.93,236.93,236.24,236.24,2999.0,236.93,236.93,236.24,236.24,2999.0
2025-01-31 10:45:00,236.02,236.86,236.02,236.86,5067.0,236.02,236.86,236.02,236.86,5067.0
2025-01-31 10:50:00,236.79,237.01,236.78,236.84,1183.0,236.79,237.01,236.78,236.84,1183.0
2025-01-31 10:55:00,236.98,237.11,236.94,237.06,3131.0,236.98,237.11,236.94,237.06,3131.0
2025-01-31 11:00:00,237.16,237.39,237.06,237.33,4377.0,237.16,237.39,237.06,237.33,4377.0
2025-01-31 11:05:00,237.14,237.35,237.1,237.17,2412.0,237.14,237.35,237.1,237.17,2412.0
2025-01-31 11:10:00,237.1,237.31,236.94,237.05,4179.0,237.1,237.31,236.94,237.05,4179.0
2025-01-31 11:15:00,237.05,237.34,236.99,237.28,5711.0,237.05,237.34,236.99,237.28,5711.0
2025-01-31 11:20:00,237.35,237.35,236.83,236.96,2520.0,237.35,237.35,236.83,236.96,2520.0
2025-01-31 11:25:00,236.95,237.14,236.94,236.96,4061.0,236.95,237.14,236.94,236.96,4061.0
2025-01-31 11:30:00,237.0,237.37,236.97,237.37,7240.0,237.0,237.37,236.97,237.37,7240.0
2025-01-31 11:35:00,237.29,237.34,236.92,237.16,9268.0,237.29,237.34,236.92,237.16,9268.0
2025-01-31 11:40:00,237.19,237.19,237.04,237.08,1300.0,237.19,237.19,237.04,237.08,1300.0
2025-01-31 11:45:00,237.11,237.11,236.37,236.64,7974.0,237.11,237.11,236.37,236.64,7974.0
2025-01-31 11:50:00,236.68,236.68,236.4,236.54,500.0,236.68,236.68,236.4,236.54,500.0
2025-01-31 11:55:00,236.4,236.92,236.4,236.76,3618.0,236.4,236.92,236.4,236.76,3618.0
2025-01-31 12:00:00,236.7,236.73,236.5,236.67,3732.0,236.7,236.73,236.5,236.67,3732.0
2025-01-31 12:05:00,236.62,236.73,236.35,236.73,3954.0,236.62,236.73,236.35,236.73,3954.0
2025-01-31 12:10:00,236.74,236.75,236.31,236.31,2818.0,236.74,236.75,236.31,236.31,2818.0
2025-01-31 12:15:00,236.39,236.59,236.1,236.56,17996.0,236.39,236.59,236.1,236.56,17996.0
2025-01-31 12:20:00,236.55,237.22,236.55,237.21,4453.0,236.55,237.22,236.55,237.21,4453.0
2025-01-31 12:25:00,237.25,237.38,237.25,237.31,1144.0,237.25,237.38,237.25,237.31,1144.0
2025-01-31 12:30:00,237.27,237.27,237.03,237.03,3090.0,237.27,237.27,237.03,237.03,3090.0
2025-01-31 12:35:00,237.04,237.46,237.04,237.45,2659.0,237.04,237.46,237.04,237.45,2659.0
2025-01-31 12:40:00,237.35,237.45,237.25,237.45,2242.0,237.35,237.45,237.25,237.45,2242.0
2025-01-31 12:45:00,237.42,237.49,237.32,237.34,3407.0,237.42,237.49,237.32,237.34,3407.0
2025-01-31 12:50:00,237.3,237.4,237.3,237.35,1873.0,237.3,237.4,237.3,237.35,1873.0
2025-01-31 12:55:00,237.35,237.4,236.87,237.24,3259.0,237.35,237.4,236.87,237.24,3259.0
2025-01-31 13:00:00,237.24,237.4,237.24,237.39,2055.0,237.24,237.4,237.24,237.39,2055.0
2025-01-31 13:05:00,237.35,237.44,237.25,237.36,1382.0,237.35,237.44,237.25,237.36,1382.0
2025-01-31 13:10:00,237.27,237.47,237.08,237.1,839.0,237.27,237.47,237.08,237.1,839.0
2025-01-31 13:15:00,237.24,237.25,236.93,236.93,2016.0,237.24,237.25,236.93,236.93,2016.0
2025-01-31 13:20:00,236.69,236.71,236.27,236.36,2519.0,236.69,236.71,236.27,236.36,2519.0
2025-01-31 13:25:00,235.82,236.0,235.55,235.66,1400.0,235.82,236.0,235.55,235.66,1400.0
2025-01-31 13:30:00,235.6,235.74,235.01,235.02,946.0,235.6,235.74,235.01,235.02,946.0
2025-01-31 13:35:00,235.06,235.19,234.7,235.0,4801.0,235.06,235.19,234.7,235.0,4801.0
2025-01-31 13:40:00,235.0,235.28,235.0,235.01,2249.0,235.0,235.28,235.0,235.01,2249.0
2025-01-31 13:45:00,234.96,235.44,234.96,235.43,3050.0,234.96,235.44,234.96,235.43,3050.0
2025-01-31 13:50:00,235.62,235.84,235.09,235.13,13499.0,235.62,235.84,235.09,235.13,13499.0
2025-01-31 13:55:00,235.36,235.6,235.36,235.51,4372.0,235.36,235.6,235.36,235.51,4372.0
2025-01-31 14:00:00,235.5,235.58,235.21,235.27,3258.0,235.5,235.58,235.21,235.27,3258.0
2025-01-31 14:05:00,235.24,235.24,234.5,234.78,5173.0,235.24,235.24,234.5,234.78,5173.0
2025-01-31 14:10:00,234.8,235.06,234.71,235.03,2827.0,234.8,235.06,234.71,235.03,2827.0
2025-01-31 14:15:00,235.0,235.0,234.38,234.47,1870.0,235.0,235.0,234.38,234.47,1870.0
2025-01-31 14:20:00,234.45,234.49,234.04,234.48,4448.0,234.45,234.49,234.04,234.48,4448.0
2025-01-31 14:25:00,234.53,234.75,234.29,234.71,4535.0,234.53,234.75,234.29,234.71,4535.0
2025-01-31 14:30:00,234.81,235.04,234.69,235.02,3210.0,234.81,235.04,234.69,235.02,3210.0
2025-01-31 14:35:00,234.92,235.1,234.52,234.53,2700.0,234.92,235.1,234.52,234.53,2700.0
2025-01-31 14:40:00,234.51,234.63,234.02,234.14,5203.0,234.51,234.63,234.02,234.14,5203.0
2025-01-31 14:45:00,234.16,234.16,233.32,233.51,12933.0,234.16,234.16,233.32,233.51,12933.0
2025-01-31 14:50:00,233.36,234.01,233.36,233.87,9041.0,233.36,234.01,233.36,233.87,9041.0
2025-01-31 14:55:00,233.89,234.37,233.89,234.1,2635.0,233.89,234.37,233.89,234.1,2635.0
2025-01-31 15:00:00,234.02,234.06,233.48,233.61,3513.0,234.02,234.06,233.48,233.61,3513.0
2025-01-31 15:05:00,233.61,233.61,233.05,233.14,4930.0,233.61,233.61,233.05,233.14,4930.0
2025-01-31 15:10:00,233.03,233.34,232.92,233.06,7716.0,233.03,233.34,232.92,233.06,7716.0
2025-01-31 15:15:00,233.06,233.25,232.92,233.15,3514.0,233.06,233.25,232.92,233.15,3514.0
2025-01-31 15:20:00,233.15,233.7,233.03,233.7,5268.0,233.15,233.7,233.03,233.7,5268.0
2025-01-31 15:25:00,233.69,233.76,233.4,233.52,6295.0,233.69,233.76,233.4,233.52,6295.0
2025-01-31 15:30:00,233.54,234.16,233.53,234.1,7611.0,233.54,234.16,233.53,234.1,7611.0
2025-01-31 15:35:00,234.06,234.13,233.42,233.76,11064.0,234.06,234.13,233.42,233.76,11064.0
2025-01-31 15:40:00,233.46,233.86,233.36,233.49,18895.0,233.46,233.86,233.36,233.49,18895.0
2025-01-31 15:45:00,233.4,234.61,233.15,234.21,13960.0,233.4,234.61,233.15,234.21,13960.0
2025-01-31 15:50:00,234.35,234.35,233.54,233.61,16456.0,234.35,234.35,233.54,233.61,16456.0
2025-01-31 15:55:00,233.53,233.62,233.05,233.27,58447.0,233.53,233.62,233.05,233.27,58447.0
2025-02-03 09:30:00,230.0,231.77,228.47,231.18,18518.0,230.0,231.77,228.47,231.18,18518.0
2025-02-03 09:35:00,230.52,232.0,229.94,230.7,10809.0,230.52,232.0,229.94,230.7,10809.0
2025-02-03 09:40:00,230.19,230.73,229.93,230.25,4442.0,230.19,230.73,229.93,230.25,4442.0
2025-02-03 09:45:00,230.2,230.55,229.63,229.63,5078.0,230.2,230.55,229.63,229.63,5078.0
2025-02-03 09:50:00,229.69,230.01,228.98,229.12,6311.0,229.69,230.01,228.98,229.12,6311.0
2025-02-03 09:55:00,229.03,231.5,229.03,231.23,40283.0,229.03,231.5,229.03,231.23,40283.0
2025-02-03 10:00:00,231.53,231.66,231.01,231.54,5337.0,231.53,231.66,231.01,231.54,5337.0
2025-02-03 10:05:00,231.39,231.39,230.76,231.33,6043.0,231.39,231.39,230.76,231.33,6043.0
2025-02-03 10:10:00,230.87,231.11,230.55,230.78,2868.0,230.87,231.11,230.55,230.78,2868.0
2025-02-03 10:15:00,230.79,230.99,230.36,230.84,2681.0,230.79,230.99,230.36,230.84,2681.0
2025-02-03 10:20:00,230.85,232.13,230.85,232.06,3485.0,230.85,232.13,230.85,232.06,3485.0
2025-02-03 10:25:00,232.24,232.95,232.23,232.95,1713.0,232.24,232.95,232.23,232.95,1713.0
2025-02-03 10:30:00,232.85,232.99,232.49,232.83,2581.0,232.85,232.99,232.49,232.83,2581.0
2025-02-03 10:35:00,232.94,233.08,232.22,232.23,3516.0,232.94,233.08,232.22,232.23,3516.0
2025-02-03 10:40:00,231.96,232.71,231.95,232.49,3241.0,231.96,232.71,231.95,232.49,3241.0
2025-02-03 10:45:00,232.33,232.87,232.11,232.67,2682.0,232.33,232.87,232.11,232.67,2682.0
2025-02-03 10:50:00,232.79,233.15,232.49,232.9,2900.0,232.79,233.15,232.49,232.9,2900.0
2025-02-03 10:55:00,232.94,233.37,232.54,233.12,4084.0,232.94,233.37,232.54,233.12,4084.0
2025-02-03 11:00:00,233.0,233.02,232.53,232.8,4133.0,233.0,233.02,232.53,232.8,4133.0
2025-02-03 11:05:00,232.52,233.21,232.27,232.77,6873.0,232.52,233.21,232.27,232.77,6873.0
2025-02-03 11:10:00,233.22,233.23,232.74,233.08,4226.0,233.22,233.23,232.74,233.08,4226.0
2025-02-03 11:15:00,233.08,233.19,233.08,233.12,1200.0,233.08,233.19,233.08,233.12,1200.0
2025-02-03 11:20:00,233.12,233.36,232.8,233.36,3852.0,233.12,233.36,232.8,233.36,3852.0
2025-02-03 11:25:00,233.15,233.18,232.99,233.18,2380.0,233.15,233.18,232.99,233.18,2380.0
2025-02-03 11:30:00,233.18,234.68,233.1,234.49,4832.0,233.18,234.68,233.1,234.49,4832.0
2025-02-03 11:35:00,234.44,234.44,233.87,233.88,2346.0,234.44,234.44,233.87,233.88,2346.0
2025-02-03 11:40:00,233.92,233.93,233.31,233.73,4729.0,233.92,233.93,233.31,233.73,4729.0
2025-02-03 11:45:00,233.81,234.1,233.57,233.9,1077.0,233.81,234.1,233.57,233.9,1077.0
2025-02-03 11:50:00,234.01,234.51,234.01,234.28,1400.0,234.01,234.51,234.01,234.28,1400.0
2025-02-03 11:55:00,234.03,234.1,233.25,233.26,3379.0,234.03,234.1,233.25,233.26,3379.0
2025-02-03 12:00:00,233.24,233.63,233.24,233.25,1405.0,233.24,233.63,233.24,233.25,1405.0
2025-02-03 12:05:00,233.39,233.56,233.09,233.44,2466.0,233.39,233.56,233.09,233.44,2466.0
2025-02-03 12:10:00,233.54,233.56,233.41,233.45,707.0,233.54,233.56,233.41,233.45,707.0
2025-02-03 12:15:00,233.62,233.86,233.46,233.85,4243.0,233.62,233.86,233.46,233.85,4243.0
2025-02-03 12:20:00,234.26,234.26,233.73,234.14,5528.0,234.26,234.26,233.73,234.14,5528.0
2025-02-03 12:25:00,234.2,234.2,233.31,233.55,3941.0,234.2,234.2,233.31,233.55,3941.0
2025-02-03 12:30:00,233.57,233.63,233.19,233.2,1529.0,233.57,233.63,233.19,233.2,1529.0
2025-02-03 12:35:00,233.47,233.53,233.22,233.22,757.0,233.47,233.53,233.22,233.22,757.0
2025-02-03 12:40:00,233.22,233.61,233.21,233.61,968.0,233.22,233.61,233.21,233.61,968.0
2025-02-03 12:45:00,233.6,233.81,233.6,233.69,1652.0,233.6,233.81,233.6,233.69,1652.0
2025-02-03 12:50:00,233.91,234.26,233.91,234.09,3136.0,233.91,234.26,233.91,234.09,3136.0
2025-02-03 12:55:00,234.09,234.52,233.66,234.23,9291.0,234.09,234.52,233.66,234.23,9291.0
2025-02-03 13:00:00,234.01,234.51,234.0,234.5,1401.0,234.01,234.51,234.0,234.5,1401.0
2025-02-03 13:05:00,234.57,234.57,234.12,234.39,2119.0,234.57,234.57,234.12,234.39,2119.0
2025-02-03 13:10:00,234.39,234.65,234.38,234.65,846.0,234.39,234.65,234.38,234.65,846.0
2025-02-03 13:15:00,234.88,234.88,234.56,234.56,500.0,234.88,234.88,234.56,234.56,500.0
2025-02-03 13:20:00,234.23,234.4,234.03,234.13,2051.0,234.23,234.4,234.03,234.13,2051.0
2025-02-03 13:25:00,234.18,234.18,234.18,234.18,100.0,234.18,234.18,234.18,234.18,100.0
2025-02-03 13:30:00,234.21,234.66,234.13,234.66,3196.0,234.21,234.66,234.13,234.66,3196.0
2025-02-03 13:35:00,234.43,234.7,234.18,234.7,3272.0,234.43,234.7,234.18,234.7,3272.0
2025-02-03 13:40:00,234.13,234.65,234.13,234.56,3474.0,234.13,234.65,234.13,234.56,3474.0
2025-02-03 13:45:00,234.74,234.82,234.68,234.68,745.0,234.74,234.82,234.68,234.68,745.0
2025-02-03 13:50:00,234.99,234.99,234.67,234.68,2050.0,234.99,234.99,234.67,234.68,2050.0
2025-02-03 13:55:00,234.8,234.87,234.47,234.61,1700.0,234.8,234.87,234.47,234.61,1700.0
2025-02-03 14:00:00,234.83,234.83,234.14,234.14,4895.0,234.83,234.83,234.14,234.14,4895.0
2025-02-03 14:05:00,234.29,234.29,233.94,233.94,1505.0,234.29,234.29,233.94,233.94,1505.0
2025-02-03 14:10:00,233.84,234.12,233.84,234.11,5562.0,233.84,234.12,233.84,234.11,5562.0
2025-02-03 14:15:00,233.84,234.12,233.84,234.09,2410.0,233.84,234.12,233.84,234.09,2410.0
2025-02-03 14:20:00,234.12,234.19,233.94,233.97,1465.0,234.12,234.19,233.94,233.97,1465.0
2025-02-03 14:25:00,233.95,234.31,233.76,234.3,9865.0,233.95,234.31,233.76,234.3,9865.0
2025-02-03 14:30:00,234.41,234.94,234.41,234.78,6564.0,234.41,234.94,234.41,234.78,6564.0
2025-02-03 14:35:00,234.56,234.59,234.31,234.31,1884.0,234.56,234.59,234.31,234.31,1884.0
2025-02-03 14:40:00,234.33,235.3,234.33,234.96,13785.0,234.33,235.3,234.33,234.96,13785.0
2025-02-03 14:45:00,234.95,235.26,234.94,235.26,900.0,234.95,235.26,234.94,235.26,900.0
2025-02-03 14:50:00,235.19,235.71,235.02,235.03,7065.0,235.19,235.71,235.02,235.03,7065.0
2025-02-03 14:55:00,235.18,235.38,234.8,234.81,2181.0,235.18,235.38,234.8,234.81,2181.0
2025-02-03 15:00:00,234.77,235.09,234.66,234.73,1603.0,234.77,235.09,234.66,234.73,1603.0
2025-02-03 15:05:00,234.77,234.78,234.26,234.47,2257.0,234.77,234.78,234.26,234.47,2257.0
2025-02-03 15:10:00,234.34,234.56,234.03,234.56,3356.0,234.34,234.56,234.03,234.56,3356.0
2025-02-03 15:15:00,234.5,234.68,234.29,234.66,3411.0,234.5,234.68,234.29,234.66,3411.0
2025-02-03 15:20:00,234.65,234.86,234.59,234.75,2474.0,234.65,234.86,234.59,234.75,2474.0
2025-02-03 15:25:00,234.64,234.64,234.13,234.2,4469.0,234.64,234.64,234.13,234.2,4469.0
2025-02-03 15:30:00,234.19,234.33,233.94,234.0,5271.0,234.19,234.33,233.94,234.0,5271.0
2025-02-03 15:35:00,233.76,234.13,233.73,233.99,6384.0,233.76,234.13,233.73,233.99,6384.0
2025-02-03 15:40:00,234.03,234.03,233.31,233.31,3836.0,234.03,234.03,233.31,233.31,3836.0
2025-02-03 15:45:00,233.31,233.86,233.26,233.73,8725.0,233.31,233.86,233.26,233.73,8725.0
2025-02-03 15:50:00,233.84,234.34,233.34,233.34,16515.0,233.84,234.34,233.34,233.34,16515.0
2025-02-03 15:55:00,233.29,233.83,233.17,233.31,46620.0,233.29,233.83,233.17,233.31,46620.0
2025-02-04 09:30:00,228.76,231.17,227.35,230.78,27844.0,228.76,231.17,227.35,230.78,27844.0
2025-02-04 09:35:00,231.39,233.46,231.3,233.46,3241.0,231.39,233.46,231.3,233.46,3241.0
2025-02-04 09:40:00,232.91,233.61,232.89,233.6,3382.0,232.91,233.61,232.89,233.6,3382.0
2025-02-04 09:45:00,233.95,234.94,232.93,234.54,11306.0,233.95,234.94,232.93,234.54,11306.0
2025-02-04 09:50:00,234.24,234.5,233.21,234.5,2800.0,234.24,234.5,233.21,234.5,2800.0
2025-02-04 09:55:00,234.87,234.88,234.39,234.4,2087.0,234.87,234.88,234.39,234.4,2087.0
2025-02-04 10:00:00,234.65,234.8,233.87,234.56,8858.0,234.65,234.8,233.87,234.56,8858.0
2025-02-04 10:05:00,234.44,235.25,234.41,235.25,9268.0,234.44,235.25,234.41,235.25,9268.0
2025-02-04 10:10:00,235.27,235.57,235.23,235.31,7871.0,235.27,235.57,235.23,235.31,7871.0
2025-02-04 10:15:00,235.31,235.65,235.3,235.59,2887.0,235.31,235.65,235.3,235.59,2887.0
2025-02-04 10:20:00,235.96,235.97,234.87,234.87,6024.0,235.96,235.97,234.87,234.87,6024.0
2025-02-04 10:25:00,235.13,235.13,233.23,233.25,18052.0,235.13,235.13,233.23,233.25,18052.0
2025-02-04 10:30:00,233.15,233.78,232.48,232.96,15938.0,233.15,233.78,232.48,232.96,15938.0
2025-02-04 10:35:00,233.21,233.59,233.21,233.43,651.0,233.21,233.59,233.21,233.43,651.0
2025-02-04 10:40:00,233.31,233.69,232.68,232.68,16439.0,233.31,233.69,232.68,232.68,16439.0
2025-02-04 10:45:00,232.69,233.07,232.06,232.07,6279.0,232.69,233.07,232.06,232.07,6279.0
2025-02-04 10:50:00,232.2,232.5,231.86,232.1,7248.0,232.2,232.5,231.86,232.1,7248.0
2025-02-04 10:55:00,232.13,232.47,232.04,232.13,2550.0,232.13,232.47,232.04,232.13,2550.0
2025-02-04 11:00:00,232.24,233.28,232.23,233.22,12831.0,232.24,233.28,232.23,233.22,12831.0
2025-02-04 11:05:00,233.05,233.8,233.05,233.7,3794.0,233.05,233.8,233.05,233.7,3794.0
2025-02-04 11:10:00,233.59,234.3,233.59,234.29,11417.0,233.59,234.3,233.59,234.29,11417.0
2025-02-04 11:15:00,234.38,234.38,233.83,234.23,3468.0,234.38,234.38,233.83,234.23,3468.0
2025-02-04 11:20:00,234.41,234.43,234.02,234.02,3732.0,234.41,234.43,234.02,234.02,3732.0
2025-02-04 11:25:00,234.08,234.6,234.04,234.42,3233.0,234.08,234.6,234.04,234.42,3233.0
2025-02-04 11:30:00,234.38,234.45,234.05,234.05,1624.0,234.38,234.45,234.05,234.05,1624.0
2025-02-04 11:35:00,234.2,234.2,233.94,233.94,200.0,234.2,234.2,233.94,233.94,200.0
2025-02-04 11:40:00,234.04,234.17,233.86,233.86,2296.0,234.04,234.17,233.86,233.86,2296.0
2025-02-04 11:45:00,233.48,235.01,233.48,235.0,15355.0,233.48,235.01,233.48,235.0,15355.0
2025-02-04 11:50:00,234.88,234.88,234.51,234.62,3359.0,234.88,234.88,234.51,234.62,3359.0
2025-02-04 11:55:00,234.51,234.8,234.51,234.59,1129.0,234.51,234.8,234.51,234.59,1129.0
2025-02-04 12:00:00,234.59,234.59,234.41,234.44,1008.0,234.59,234.59,234.41,234.44,1008.0
2025-02-04 12:05:00,234.5,234.52,234.32,234.4,1218.0,234.5,234.52,234.32,234.4,1218.0
2025-02-04 12:10:00,234.36,235.07,234.35,235.03,5688.0,234.36,235.07,234.35,235.03,5688.0
2025-02-04 12:15:00,234.84,234.84,234.66,234.68,1066.0,234.84,234.84,234.66,234.68,1066.0
2025-02-04 12:20:00,234.51,234.73,234.37,234.69,4168.0,234.51,234.73,234.37,234.69,4168.0
2025-02-04 12:25:00,234.66,234.7,234.56,234.56,2011.0,234.66,234.7,234.56,234.56,2011.0
2025-02-04 12:30:00,234.48,234.57,234.3,234.44,4025.0,234.48,234.57,234.3,234.44,4025.0
2025-02-04 12:35:00,234.43,234.53,234.34,234.47,6696.0,234.43,234.53,234.34,234.47,6696.0
2025-02-04 12:40:00,234.46,234.7,234.29,234.63,4422.0,234.46,234.7,234.29,234.63,4422.0
2025-02-04 12:45:00,234.73,234.92,234.48,234.92,1625.0,234.73,234.92,234.48,234.92,1625.0
2025-02-04 12:50:00,234.9,235.12,234.79,235.02,3107.0,234.9,235.12,234.79,235.02,3107.0
2025-02-04 12:55:00,234.94,235.25,234.94,235.07,3050.0,234.94,235.25,234.94,235.07,3050.0
2025-02-04 13:00:00,234.88,234.99,234.65,234.65,700.0,234.88,234.99,234.65,234.65,700.0
2025-02-04 13:05:00,234.74,234.75,234.2,234.53,4736.0,234.74,234.75,234.2,234.53,4736.0
2025-02-04 13:10:00,234.59,234.71,234.59,234.71,900.0,234.59,234.71,234.59,234.71,900.0
2025-02-04 13:15:00,234.55,234.8,234.4,234.4,2983.0,234.55,234.8,234.4,234.4,2983.0
2025-02-04 13:20:00,234.38,234.51,234.32,234.33,1721.0,234.38,234.51,234.32,234.33,1721.0
2025-02-04 13:25:00,234.33,234.57,233.94,234.53,5524.0,234.33,234.57,233.94,234.53,5524.0
2025-02-04 13:30:00,234.53,234.53,234.52,234.53,1000.0,234.53,234.53,234.52,234.53,1000.0
2025-02-04 13:35:00,234.37,234.7,234.37,234.54,1240.0,234.37,234.7,234.37,234.54,1240.0
2025-02-04 13:40:00,234.54,234.54,234.5,234.5,745.0,234.54,234.54,234.5,234.5,745.0
2025-02-04 13:45:00,234.48,234.76,234.16,234.17,2151.0,234.48,234.76,234.16,234.17,2151.0
2025-02-04 13:50:00,234.23,234.34,234.1,234.24,3561.0,234.23,234.34,234.1,234.24,3561.0
2025-02-04 13:55:00,234.16,234.34,233.78,233.78,5572.0,234.16,234.34,233.78,233.78,5572.0
2025-02-04 14:00:00,233.91,234.49,233.9,234.35,4413.0,233.91,234.49,233.9,234.35,4413.0
2025-02-04 14:05:00,234.5,234.57,234.13,234.13,1845.0,234.5,234.57,234.13,234.13,1845.0
2025-02-04 14:10:00,234.38,234.45,234.24,234.45,22257.0,234.38,234.45,234.24,234.45,22257.0
2025-02-04 14:15:00,234.47,234.81,234.46,234.72,8591.0,234.47,234.81,234.46,234.72,8591.0
2025-02-04 14:20:00,234.81,234.81,234.38,234.38,917.0,234.81,234.81,234.38,234.38,917.0
2025-02-04 14:25:00,234.4,234.55,234.38,234.4,880.0,234.4,234.55,234.38,234.4,880.0
2025-02-04 14:30:00,234.55,234.58,234.26,234.41,4814.0,234.55,234.58,234.26,234.41,4814.0
2025-02-04 14:35:00,234.49,234.49,234.14,234.14,1407.0,234.49,234.49,234.14,234.14,1407.0
2025-02-04 14:40:00,234.17,234.26,234.15,234.17,701.0,234.17,234.26,234.15,234.17,701.0
2025-02-04 14:45:00,234.2,234.26,234.07,234.22,1592.0,234.2,234.26,234.07,234.22,1592.0
2025-02-04 14:50:00,234.12,234.39,234.12,234.39,5669.0,234.12,234.39,234.12,234.39,5669.0
2025-02-04 14:55:00,234.46,234.46,234.13,234.14,3429.0,234.46,234.46,234.13,234.14,3429.0
2025-02-04 15:00:00,234.18,234.49,233.99,234.19,2972.0,234.18,234.49,233.99,234.19,2972.0
2025-02-04 15:05:00,234.2,234.36,234.2,234.31,2411.0,234.2,234.36,234.2,234.31,2411.0
2025-02-04 15:10:00,234.24,234.25,234.01,234.24,37545.0,234.24,234.25,234.01,234.24,37545.0
2025-02-04 15:15:00,234.22,234.4,234.18,234.27,6754.0,234.22,234.4,234.18,234.27,6754.0
2025-02-04 15:20:00,234.17,234.25,233.57,233.58,4139.0,234.17,234.25,233.57,233.58,4139.0
2025-02-04 15:25:00,233.57,233.81,233.54,233.8,5842.0,233.57,233.81,233.54,233.8,5842.0
2025-02-04 15:30:00,233.7,233.9,233.32,233.74,15742.0,233.7,233.9,233.32,233.74,15742.0
2025-02-04 15:35:00,233.74,234.18,233.67,234.14,6616.0,233.74,234.18,233.67,234.14,6616.0
2025-02-04 15:40:00,233.97,234.03,233.82,233.87,3999.0,233.97,234.03,233.82,233.87,3999.0
2025-02-04 15:45:00,233.98,234.13,233.71,233.84,11931.0,233.98,234.13,233.71,233.84,11931.0
2025-02-04 15:50:00,233.71,233.86,233.38,233.51,20837.0,233.71,233.86,233.38,233.51,20837.0
2025-02-04 15:55:00,233.56,233.94,233.31,233.38,92036.0,233.56,233.94,233.31,233.38,92036.0
2025-02-05 09:30:00,234.0,235.2,230.87,234.94,35314.0,234.0,235.2,230.87,234.94,35314.0
2025-02-05 09:35:00,234.67,236.03,234.67,235.02,5057.0,234.67,236.03,234.67,235.02,5057.0
2025-02-05 09:40:00,235.0,235.28,234.53,234.53,2872.0,235.0,235.28,234.53,234.53,2872.0
2025-02-05 09:45:00,234.52,234.94,234.52,234.91,2333.0,234.52,234.94,234.52,234.91,2333.0
2025-02-05 09:50:00,234.48,234.6,233.87,233.88,1459.0,234.48,234.6,233.87,233.88,1459.0
2025-02-05 09:55:00,234.24,234.24,233.04,234.21,3370.0,234.24,234.24,233.04,234.21,3370.0
2025-02-05 10:00:00,234.06,234.35,233.82,234.2,5983.0,234.06,234.35,233.82,234.2,5983.0
2025-02-05 10:05:00,234.22,235.23,233.63,235.23,9525.0,234.22,235.23,233.63,235.23,9525.0
2025-02-05 10:10:00,235.15,235.65,235.14,235.65,4276.0,235.15,235.65,235.14,235.65,4276.0
2025-02-05 10:15:00,235.77,235.86,234.98,235.12,7768.0,235.77,235.86,234.98,235.12,7768.0
2025-02-05 10:20:00,235.23,235.42,235.23,235.42,300.0,235.23,235.42,235.23,235.42,300.0
2025-02-05 10:25:00,235.32,235.57,235.32,235.51,1507.0,235.32,235.57,235.32,235.51,1507.0
2025-02-05 10:30:00,235.51,235.93,235.3,235.84,6104.0,235.51,235.93,235.3,235.84,6104.0
2025-02-05 10:35:00,235.71,235.76,234.98,235.14,11141.0,235.71,235.76,234.98,235.14,11141.0
2025-02-05 10:40:00,235.0,235.25,234.9,235.25,904.0,235.0,235.25,234.9,235.25,904.0
2025-02-05 10:45:00,235.55,235.77,235.21,235.37,2723.0,235.55,235.77,235.21,235.37,2723.0
2025-02-05 10:50:00,235.21,235.47,235.21,235.46,1813.0,235.21,235.47,235.21,235.46,1813.0
2025-02-05 10:55:00,235.37,235.37,235.08,235.09,1126.0,235.37,235.37,235.08,235.09,1126.0
2025-02-05 11:00:00,235.25,235.25,235.02,235.14,2488.0,235.25,235.25,235.02,235.14,2488.0
2025-02-05 11:05:00,235.12,235.25,235.11,235.25,1106.0,235.12,235.25,235.11,235.25,1106.0
2025-02-05 11:10:00,235.32,235.46,235.18,235.18,2910.0,235.32,235.46,235.18,235.18,2910.0
2025-02-05 11:15:00,235.22,235.23,234.77,234.89,1207.0,235.22,235.23,234.77,234.89,1207.0
2025-02-05 11:20:00,234.93,234.93,234.0,234.62,10251.0,234.93,234.93,234.0,234.62,10251.0
2025-02-05 11:25:00,234.59,234.68,234.43,234.67,2276.0,234.59,234.68,234.43,234.67,2276.0
2025-02-05 11:30:00,234.68,234.91,234.68,234.74,2698.0,234.68,234.91,234.68,234.74,2698.0
2025-02-05 11:35:00,234.67,234.7,234.53,234.62,3929.0,234.67,234.7,234.53,234.62,3929.0
2025-02-05 11:40:00,234.45,234.62,234.45,234.62,658.0,234.45,234.62,234.45,234.62,658.0
2025-02-05 11:45:00,234.68,234.68,234.51,234.65,1250.0,234.68,234.68,234.51,234.65,1250.0
2025-02-05 11:50:00,234.78,234.96,234.58,234.7,3451.0,234.78,234.96,234.58,234.7,3451.0
2025-02-05 11:55:00,234.7,235.37,234.7,235.37,2363.0,234.7,235.37,234.7,235.37,2363.0
2025-02-05 12:00:00,235.16,235.38,235.01,235.24,3541.0,235.16,235.38,235.01,235.24,3541.0
2025-02-05 12:05:00,235.18,235.18,235.14,235.15,200.0,235.18,235.18,235.14,235.15,200.0
2025-02-05 12:10:00,235.13,235.3,234.93,235.2,744.0,235.13,235.3,234.93,235.2,744.0
2025-02-05 12:15:00,235.13,235.13,234.94,235.13,966.0,235.13,235.13,234.94,235.13,966.0
2025-02-05 12:20:00,235.13,235.18,234.95,235.18,2411.0,235.13,235.18,234.95,235.18,2411.0
2025-02-05 12:25:00,235.07,235.41,235.07,235.38,1869.0,235.07,235.41,235.07,235.38,1869.0
2025-02-05 12:30:00,235.29,235.57,235.29,235.57,2743.0,235.29,235.57,235.29,235.57,2743.0
2025-02-05 12:35:00,235.56,235.61,235.42,235.56,3210.0,235.56,235.61,235.42,235.56,3210.0
2025-02-05 12:40:00,235.53,235.53,235.34,235.5,1236.0,235.53,235.53,235.34,235.5,1236.0
2025-02-05 12:45:00,235.48,235.51,235.47,235.51,400.0,235.48,235.51,235.47,235.51,400.0
2025-02-05 12:50:00,235.34,235.42,235.12,235.42,3585.0,235.34,235.42,235.12,235.42,3585.0
2025-02-05 12:55:00,235.4,235.44,234.8,234.81,34984.0,235.4,235.44,234.8,234.81,34984.0
2025-02-05 13:00:00,235.05,235.46,234.9,235.23,3845.0,235.05,235.46,234.9,235.23,3845.0
2025-02-05 13:05:00,235.29,235.34,235.12,235.2,2527.0,235.29,235.34,235.12,235.2,2527.0
2025-02-05 13:10:00,234.9,234.98,234.9,234.98,300.0,234.9,234.98,234.9,234.98,300.0
2025-02-05 13:15:00,234.88,235.03,234.88,235.03,400.0,234.88,235.03,234.88,235.03,400.0
2025-02-05 13:20:00,235.03,235.03,234.57,234.57,1469.0,235.03,235.03,234.57,234.57,1469.0
2025-02-05 13:25:00,234.6,234.6,234.24,234.34,1319.0,234.6,234.6,234.24,234.34,1319.0
2025-02-05 13:30:00,234.25,234.92,234.25,234.9,18052.0,234.25,234.92,234.25,234.9,18052.0
2025-02-05 13:35:00,234.95,235.31,234.94,235.31,4743.0,234.95,235.31,234.94,235.31,4743.0
2025-02-05 13:40:00,235.39,235.5,235.32,235.35,2210.0,235.39,235.5,235.32,235.35,2210.0
2025-02-05 13:45:00,235.43,235.67,235.42,235.64,1687.0,235.43,235.67,235.42,235.64,1687.0
2025-02-05 13:50:00,235.63,235.63,235.13,235.37,704.0,235.63,235.63,235.13,235.37,704.0
2025-02-05 13:55:00,235.19,235.42,235.19,235.24,802.0,235.19,235.42,235.19,235.24,802.0
2025-02-05 14:00:00,235.23,235.28,235.23,235.26,1242.0,235.23,235.28,235.23,235.26,1242.0
2025-02-05 14:05:00,235.29,235.99,235.29,235.99,2113.0,235.29,235.99,235.29,235.99,2113.0
2025-02-05 14:10:00,236.02,236.15,236.02,236.15,1494.0,236.02,236.15,236.02,236.15,1494.0
2025-02-05 14:15:00,236.23,236.26,236.16,236.22,1245.0,236.23,236.26,236.16,236.22,1245.0
2025-02-05 14:20:00,236.16,236.7,236.09,236.68,3560.0,236.16,236.7,236.09,236.68,3560.0
2025-02-05 14:25:00,236.68,236.73,236.65,236.66,1582.0,236.68,236.73,236.65,236.66,1582.0
2025-02-05 14:30:00,236.59,236.87,236.49,236.87,4151.0,236.59,236.87,236.49,236.87,4151.0
2025-02-05 14:35:00,236.81,237.03,236.74,236.94,3348.0,236.81,237.03,236.74,236.94,3348.0
2025-02-05 14:40:00,236.94,237.25,236.51,237.17,6212.0,236.94,237.25,236.51,237.17,6212.0
2025-02-05 14:45:00,237.17,237.62,237.11,237.58,8529.0,237.17,237.62,237.11,237.58,8529.0
2025-02-05 14:50:00,237.7,237.8,237.5,237.74,9151.0,237.7,237.8,237.5,237.74,9151.0
2025-02-05 14:55:00,237.75,237.75,236.8,236.8,7421.0,237.75,237.75,236.8,236.8,7421.0
2025-02-05 15:00:00,236.8,237.07,236.79,237.02,3325.0,236.8,237.07,236.79,237.02,3325.0
2025-02-05 15:05:00,236.99,237.35,236.69,237.34,5974.0,236.99,237.35,236.69,237.34,5974.0
2025-02-05 15:10:00,237.21,237.21,236.82,237.04,2633.0,237.21,237.21,236.82,237.04,2633.0
2025-02-05 15:15:00,237.03,237.13,236.82,237.01,2595.0,237.03,237.13,236.82,237.01,2595.0
2025-02-05 15:20:00,237.07,237.47,237.01,237.35,9139.0,237.07,237.47,237.01,237.35,9139.0
2025-02-05 15:25:00,237.19,237.31,237.18,237.31,2868.0,237.19,237.31,237.18,237.31,2868.0
2025-02-05 15:30:00,237.4,237.44,237.28,237.36,4066.0,237.4,237.44,237.28,237.36,4066.0
2025-02-05 15:35:00,237.36,237.56,237.3,237.33,8964.0,237.36,237.56,237.3,237.33,8964.0
2025-02-05 15:40:00,237.19,237.39,236.92,236.92,5883.0,237.19,237.39,236.92,236.92,5883.0
2025-02-05 15:45:00,237.01,237.45,236.95,237.39,13029.0,237.01,237.45,236.95,237.39,13029.0
2025-02-05 15:50:00,237.29,238.59,237.29,238.49,25408.0,237.29,238.59,237.29,238.49,25408.0
2025-02-05 15:55:00,238.51,239.31,238.47,239.2,92508.0,238.51,239.31,238.47,239.2,92508.0
2025-02-06 09:30:00,238.01,239.07,238.01,238.38,20224.0,238.01,239.07,238.01,238.38,20224.0
2025-02-06 09:35:00,237.37,238.44,237.33,238.29,11291.0,237.37,238.44,237.33,238.29,11291.0
2025-02-06 09:40:00,238.13,239.3,237.92,239.06,14200.0,238.13,239.3,237.92,239.06,14200.0
2025-02-06 09:45:00,239.06,239.38,237.98,238.72,9866.0,239.06,239.38,237.98,238.72,9866.0
2025-02-06 09:50:00,238.81,238.93,238.16,238.16,2769.0,238.81,238.93,238.16,238.16,2769.0
2025-02-06 09:55:00,238.23,238.93,238.23,238.93,2439.0,238.23,238.93,238.23,238.93,2439.0
2025-02-06 10:00:00,238.93,239.35,238.85,239.35,5079.0,238.93,239.35,238.85,239.35,5079.0
2025-02-06 10:05:00,239.51,240.07,239.51,240.0,11554.0,239.51,240.07,239.51,240.0,11554.0
2025-02-06 10:10:00,240.0,240.16,239.96,240.03,9972.0,240.0,240.16,239.96,240.03,9972.0
2025-02-06 10:15:00,239.92,240.3,239.85,240.3,2326.0,239.92,240.3,239.85,240.3,2326.0
2025-02-06 10:20:00,240.3,240.58,240.3,240.48,2600.0,240.3,240.58,240.3,240.48,2600.0
2025-02-06 10:25:00,240.32,240.96,240.32,240.88,4747.0,240.32,240.96,240.32,240.88,4747.0
2025-02-06 10:30:00,240.88,240.88,240.24,240.24,3516.0,240.88,240.88,240.24,240.24,3516.0
2025-02-06 10:35:00,240.61,240.73,240.0,240.21,7766.0,240.61,240.73,240.0,240.21,7766.0
2025-02-06 10:40:00,240.23,240.38,240.2,240.24,1466.0,240.23,240.38,240.2,240.24,1466.0
2025-02-06 10:45:00,240.03,240.17,239.3,239.45,3041.0,240.03,240.17,239.3,239.45,3041.0
2025-02-06 10:50:00,239.67,239.8,239.61,239.7,2385.0,239.67,239.8,239.61,239.7,2385.0
2025-02-06 10:55:00,239.6,239.73,239.29,239.29,2021.0,239.6,239.73,239.29,239.29,2021.0
2025-02-06 11:00:00,239.11,239.56,238.89,239.37,10538.0,239.11,239.56,238.89,239.37,10538.0
2025-02-06 11:05:00,239.31,239.46,239.16,239.46,1083.0,239.31,239.46,239.16,239.46,1083.0
2025-02-06 11:10:00,239.51,239.51,239.19,239.22,2426.0,239.51,239.51,239.19,239.22,2426.0
2025-02-06 11:15:00,239.31,239.83,239.3,239.67,2484.0,239.31,239.83,239.3,239.67,2484.0
2025-02-06 11:20:00,239.69,239.73,239.56,239.71,1975.0,239.69,239.73,239.56,239.71,1975.0
2025-02-06 11:25:00,239.71,239.71,239.52,239.71,2379.0,239.71,239.71,239.52,239.71,2379.0
2025-02-06 11:30:00,239.66,239.71,239.21,239.35,4155.0,239.66,239.71,239.21,239.35,4155.0
2025-02-06 11:35:00,239.31,239.4,238.81,238.81,2956.0,239.31,239.4,238.81,238.81,2956.0
2025-02-06 11:40:00,238.94,239.07,238.75,238.85,2692.0,238.94,239.07,238.75,238.85,2692.0
2025-02-06 11:45:00,238.64,238.73,238.4,238.55,3725.0,238.64,238.73,238.4,238.55,3725.0
2025-02-06 11:50:00,238.39,238.55,238.39,238.55,1030.0,238.39,238.55,238.39,238.55,1030.0
2025-02-06 11:55:00,238.55,238.55,238.31,238.31,3109.0,238.55,238.55,238.31,238.31,3109.0
2025-02-06 12:00:00,238.31,238.31,238.03,238.21,3200.0,238.31,238.31,238.03,238.21,3200.0
2025-02-06 12:05:00,238.21,238.62,237.89,238.62,4006.0,238.21,238.62,237.89,238.62,4006.0
2025-02-06 12:10:00,238.62,238.62,238.45,238.59,3460.0,238.62,238.62,238.45,238.59,3460.0
2025-02-06 12:15:00,238.5,238.52,238.34,238.52,5893.0,238.5,238.52,238.34,238.52,5893.0
2025-02-06 12:20:00,238.54,238.66,238.53,238.63,1443.0,238.54,238.66,238.53,238.63,1443.0
2025-02-06 12:25:00,238.54,238.72,238.54,238.63,1467.0,238.54,238.72,238.54,238.63,1467.0
2025-02-06 12:30:00,238.61,238.74,238.59,238.74,1434.0,238.61,238.74,238.59,238.74,1434.0
2025-02-06 12:35:00,238.74,239.08,238.74,239.08,11395.0,238.74,239.08,238.74,239.08,11395.0
2025-02-06 12:40:00,239.2,239.2,239.18,239.19,670.0,239.2,239.2,239.18,239.19,670.0
2025-02-06 12:45:00,239.19,239.19,239.19,239.19,0.0,239.19,239.19,239.19,239.19,0.0
2025-02-06 12:50:00,239.24,239.4,239.09,239.25,15921.0,239.24,239.4,239.09,239.25,15921.0
2025-02-06 12:55:00,239.34,239.35,239.27,239.33,900.0,239.34,239.35,239.27,239.33,900.0
2025-02-06 13:00:00,239.32,239.4,239.13,239.28,10823.0,239.32,239.4,239.13,239.28,10823.0
2025-02-06 13:05:00,239.29,239.63,239.13,239.29,15904.0,239.29,239.63,239.13,239.29,15904.0
2025-02-06 13:10:00,239.31,239.32,239.28,239.29,228.0,239.31,239.32,239.28,239.29,228.0
2025-02-06 13:15:00,239.4,239.41,239.21,239.21,441.0,239.4,239.41,239.21,239.21,441.0
2025-02-06 13:20:00,239.25,239.87,239.23,239.61,3113.0,239.25,239.87,239.23,239.61,3113.0
2025-02-06 13:25:00,239.74,239.82,239.62,239.82,2455.0,239.74,239.82,239.62,239.82,2455.0
2025-02-06 13:30:00,239.87,239.9,239.7,239.71,1619.0,239.87,239.9,239.7,239.71,1619.0
2025-02-06 13:35:00,239.84,239.84,239.69,239.83,938.0,239.84,239.84,239.69,239.83,938.0
2025-02-06 13:40:00,239.69,239.79,239.68,239.7,6696.0,239.69,239.79,239.68,239.7,6696.0
2025-02-06 13:45:00,239.62,239.79,239.61,239.75,1731.0,239.62,239.79,239.61,239.75,1731.0
2025-02-06 13:50:00,239.73,239.73,239.58,239.62,1670.0,239.73,239.73,239.58,239.62,1670.0
2025-02-06 13:55:00,239.51,239.86,239.49,239.78,2382.0,239.51,239.86,239.49,239.78,2382.0
2025-02-06 14:00:00,239.78,239.84,239.61,239.77,6914.0,239.78,239.84,239.61,239.77,6914.0
2025-02-06 14:05:00,239.69,239.74,239.59,239.63,1005.0,239.69,239.74,239.59,239.63,1005.0
2025-02-06 14:10:00,239.59,239.61,239.44,239.48,401.0,239.59,239.61,239.44,239.48,401.0
2025-02-06 14:15:00,239.49,239.58,239.47,239.52,993.0,239.49,239.58,239.47,239.52,993.0
2025-02-06 14:20:00,239.68,239.68,239.52,239.62,1024.0,239.68,239.68,239.52,239.62,1024.0
2025-02-06 14:25:00,239.53,239.68,239.16,239.19,2715.0,239.53,239.68,239.16,239.19,2715.0
2025-02-06 14:30:00,239.19,239.19,237.98,238.18,6372.0,239.19,239.19,237.98,238.18,6372.0
2025-02-06 14:35:00,238.21,238.36,238.21,238.36,503.0,238.21,238.36,238.21,238.36,503.0
2025-02-06 14:40:00,238.28,238.28,237.95,238.23,1069.0,238.28,238.28,237.95,238.23,1069.0
2025-02-06 14:45:00,237.9,238.19,237.79,237.95,6313.0,237.9,238.19,237.79,237.95,6313.0
2025-02-06 14:50:00,237.98,237.99,237.63,237.81,4575.0,237.98,237.99,237.63,237.81,4575.0
2025-02-06 14:55:00,237.69,238.14,237.66,237.91,6101.0,237.69,238.14,237.66,237.91,6101.0
2025-02-06 15:00:00,237.89,238.6,237.65,238.33,6267.0,237.89,238.6,237.65,238.33,6267.0
2025-02-06 15:05:00,238.26,238.73,238.24,238.61,2648.0,238.26,238.73,238.24,238.61,2648.0
2025-02-06 15:10:00,238.53,238.75,238.36,238.56,2862.0,238.53,238.75,238.36,238.56,2862.0
2025-02-06 15:15:00,238.7,238.81,238.52,238.67,4610.0,238.7,238.81,238.52,238.67,4610.0
2025-02-06 15:20:00,238.67,239.1,238.53,239.08,2930.0,238.67,239.1,238.53,239.08,2930.0
2025-02-06 15:25:00,239.09,239.32,239.0,239.05,18496.0,239.09,239.32,239.0,239.05,18496.0
2025-02-06 15:30:00,239.16,239.3,239.0,239.02,15911.0,239.16,239.3,239.0,239.02,15911.0
2025-02-06 15:35:00,239.14,239.24,239.0,239.24,10314.0,239.14,239.24,239.0,239.24,10314.0
2025-02-06 15:40:00,239.13,239.4,239.13,239.22,8086.0,239.13,239.4,239.13,239.22,8086.0
2025-02-06 15:45:00,239.21,239.71,239.15,239.61,12551.0,239.21,239.71,239.15,239.61,12551.0
2025-02-06 15:50:00,239.73,239.84,239.14,239.31,16223.0,239.73,239.84,239.14,239.31,16223.0
2025-02-06 15:55:00,239.43,239.89,239.02,239.26,64068.0,239.43,239.89,239.02,239.26,64068.0
2025-02-07 09:30:00,239.85,240.04,238.71,239.04,16155.0,239.85,240.04,238.71,239.04,16155.0
2025-02-07 09:35:00,239.04,240.49,238.12,238.6,5908.0,239.04,240.49,238.12,238.6,5908.0
2025-02-07 09:40:00,238.6,238.88,238.42,238.78,7840.0,238.6,238.88,238.42,238.78,7840.0
2025-02-07 09:45:00,238.54,240.15,238.54,239.47,6580.0,238.54,240.15,238.54,239.47,6580.0
2025-02-07 09:50:00,239.47,240.1,239.14,239.14,700.0,239.47,240.1,239.14,239.14,700.0
2025-02-07 09:55:00,239.55,240.07,238.87,240.07,5836.0,239.55,240.07,238.87,240.07,5836.0
2025-02-07 10:00:00,239.08,239.47,238.56,238.87,6153.0,239.08,239.47,238.56,238.87,6153.0
2025-02-07 10:05:00,238.08,238.87,237.9,238.09,5433.0,238.08,238.87,237.9,238.09,5433.0
2025-02-07 10:10:00,238.42,238.5,237.68,237.81,13894.0,238.42,238.5,237.68,237.81,13894.0
2025-02-07 10:15:00,237.83,238.51,237.34,238.13,2012.0,237.83,238.51,237.34,238.13,2012.0
2025-02-07 10:20:00,238.09,238.77,238.09,238.77,3800.0,238.09,238.77,238.09,238.77,3800.0
2025-02-07 10:25:00,238.42,238.88,238.41,238.75,1553.0,238.42,238.88,238.41,238.75,1553.0
2025-02-07 10:30:00,238.58,238.79,238.1,238.4,5134.0,238.58,238.79,238.1,238.4,5134.0
2025-02-07 10:35:00,238.71,239.41,238.37,239.0,4169.0,238.71,239.41,238.37,239.0,4169.0
2025-02-07 10:40:00,238.99,239.09,238.63,239.08,1100.0,238.99,239.09,238.63,239.08,1100.0
2025-02-07 10:45:00,238.75,238.98,238.52,238.58,4378.0,238.75,238.98,238.52,238.58,4378.0
2025-02-07 10:50:00,238.67,239.0,237.5,237.5,7302.0,238.67,239.0,237.5,237.5,7302.0
2025-02-07 10:55:00,237.89,238.33,237.59,238.02,905.0,237.89,238.33,237.59,238.02,905.0
2025-02-07 11:00:00,237.7,237.86,237.47,237.68,2088.0,237.7,237.86,237.47,237.68,2088.0
2025-02-07 11:05:00,237.66,238.47,237.65,238.46,1600.0,237.66,238.47,237.65,238.46,1600.0
2025-02-07 11:10:00,238.04,238.04,237.71,237.72,1015.0,238.04,238.04,237.71,237.72,1015.0
2025-02-07 11:15:00,237.67,238.23,237.57,238.23,1275.0,237.67,238.23,237.57,238.23,1275.0
2025-02-07 11:20:00,238.05,238.27,237.57,237.89,3100.0,238.05,238.27,237.57,237.89,3100.0
2025-02-07 11:25:00,237.53,237.85,237.32,237.33,2982.0,237.53,237.85,237.32,237.33,2982.0
2025-02-07 11:30:00,237.35,237.73,237.27,237.73,3318.0,237.35,237.73,237.27,237.73,3318.0
2025-02-07 11:35:00,237.5,237.59,237.05,237.33,3361.0,237.5,237.59,237.05,237.33,3361.0
2025-02-07 11:40:00,237.28,237.63,237.27,237.28,5327.0,237.28,237.63,237.27,237.28,5327.0
2025-02-07 11:45:00,237.22,237.38,237.17,237.17,2063.0,237.22,237.38,237.17,237.17,2063.0
2025-02-07 11:50:00,237.24,237.42,236.99,236.99,4120.0,237.24,237.42,236.99,236.99,4120.0
2025-02-07 11:55:00,237.28,237.31,237.06,237.21,900.0,237.28,237.31,237.06,237.21,900.0
2025-02-07 12:00:00,236.97,237.36,236.97,237.2,3079.0,236.97,237.36,236.97,237.2,3079.0
2025-02-07 12:05:00,237.13,237.56,236.88,237.5,1000.0,237.13,237.56,236.88,237.5,1000.0
2025-02-07 12:10:00,237.43,237.66,237.43,237.66,400.0,237.43,237.66,237.43,237.66,400.0
2025-02-07 12:15:00,237.5,237.5,237.12,237.34,1300.0,237.5,237.5,237.12,237.34,1300.0
2025-02-07 12:20:00,237.34,237.34,237.34,237.34,0.0,237.34,237.34,237.34,237.34,0.0
2025-02-07 12:25:00,237.41,237.41,237.4,237.41,400.0,237.41,237.41,237.4,237.41,400.0
2025-02-07 12:30:00,237.43,237.43,236.95,236.96,1808.0,237.43,237.43,236.95,236.96,1808.0
2025-02-07 12:35:00,237.14,237.37,237.05,237.22,2400.0,237.14,237.37,237.05,237.22,2400.0
2025-02-07 12:40:00,237.2,237.21,237.2,237.21,200.0,237.2,237.21,237.2,237.21,200.0
2025-02-07 12:45:00,237.09,237.34,236.96,237.21,3257.0,237.09,237.34,236.96,237.21,3257.0
2025-02-07 12:50:00,237.21,237.38,236.93,237.24,11265.0,237.21,237.38,236.93,237.24,11265.0
2025-02-07 12:55:00,237.3,237.43,237.01,237.15,1888.0,237.3,237.43,237.01,237.15,1888.0
2025-02-07 13:00:00,237.02,237.02,236.85,236.98,4991.0,237.02,237.02,236.85,236.98,4991.0
2025-02-07 13:05:00,236.97,237.3,236.95,237.24,2700.0,236.97,237.3,236.95,237.24,2700.0
2025-02-07 13:10:00,237.29,237.6,237.15,237.58,2636.0,237.29,237.6,237.15,237.58,2636.0
2025-02-07 13:15:00,237.62,237.9,237.49,237.59,1300.0,237.62,237.9,237.49,237.59,1300.0
2025-02-07 13:20:00,237.6,237.85,237.14,237.29,5431.0,237.6,237.85,237.14,237.29,5431.0
2025-02-07 13:25:00,237.28,237.28,237.0,237.0,1800.0,237.28,237.28,237.0,237.0,1800.0
2025-02-07 13:30:00,237.09,237.21,236.9,237.21,3190.0,237.09,237.21,236.9,237.21,3190.0
2025-02-07 13:35:00,236.95,237.18,236.68,236.95,9500.0,236.95,237.18,236.68,236.95,9500.0
2025-02-07 13:40:00,236.95,237.0,235.63,235.69,22729.0,236.95,237.0,235.63,235.69,22729.0
2025-02-07 13:45:00,235.6,235.9,235.42,235.64,7004.0,235.6,235.9,235.42,235.64,7004.0
2025-02-07 13:50:00,235.83,236.01,235.75,236.01,4424.0,235.83,236.01,235.75,236.01,4424.0
2025-02-07 13:55:00,235.89,236.5,235.71,236.36,11213.0,235.89,236.5,235.71,236.36,11213.0
2025-02-07 14:00:00,236.27,236.8,236.27,236.78,3181.0,236.27,236.8,236.27,236.78,3181.0
2025-02-07 14:05:00,236.76,236.76,236.57,236.76,629.0,236.76,236.76,236.57,236.76,629.0
2025-02-07 14:10:00,236.54,236.7,236.31,236.31,3904.0,236.54,236.7,236.31,236.31,3904.0
2025-02-07 14:15:00,236.31,236.95,236.3,236.75,6805.0,236.31,236.95,236.3,236.75,6805.0
2025-02-07 14:20:00,236.65,236.93,236.52,236.72,6113.0,236.65,236.93,236.52,236.72,6113.0
2025-02-07 14:25:00,236.71,236.91,236.51,236.71,7307.0,236.71,236.91,236.51,236.71,7307.0
2025-02-07 14:30:00,236.71,237.05,236.58,236.92,2202.0,236.71,237.05,236.58,236.92,2202.0
2025-02-07 14:35:00,237.05,237.2,237.0,237.2,1463.0,237.05,237.2,237.0,237.2,1463.0
2025-02-07 14:40:00,237.03,237.2,237.03,237.2,1606.0,237.03,237.2,237.03,237.2,1606.0
2025-02-07 14:45:00,237.19,237.19,237.1,237.11,300.0,237.19,237.19,237.1,237.11,300.0
2025-02-07 14:50:00,237.25,237.59,237.23,237.28,5963.0,237.25,237.59,237.23,237.28,5963.0
2025-02-07 14:55:00,237.28,237.65,237.2,237.59,8784.0,237.28,237.65,237.2,237.59,8784.0
2025-02-07 15:00:00,237.43,237.43,237.4,237.4,512.0,237.43,237.43,237.4,237.4,512.0
2025-02-07 15:05:00,237.44,237.91,237.43,237.91,7167.0,237.44,237.91,237.43,237.91,7167.0
2025-02-07 15:10:00,237.79,237.95,237.67,237.85,2231.0,237.79,237.95,237.67,237.85,2231.0
2025-02-07 15:15:00,237.98,238.14,237.79,237.84,3242.0,237.98,238.14,237.79,237.84,3242.0
2025-02-07 15:20:00,237.83,238.27,237.78,237.78,2724.0,237.83,238.27,237.78,237.78,2724.0
2025-02-07 15:25:00,237.78,238.16,237.78,237.99,2155.0,237.78,238.16,237.78,237.99,2155.0
2025-02-07 15:30:00,238.09,238.35,238.08,238.32,4179.0,238.09,238.35,238.08,238.32,4179.0
2025-02-07 15:35:00,238.3,238.39,237.83,237.94,8112.0,238.3,238.39,237.83,237.94,8112.0
2025-02-07 15:40:00,237.96,238.24,237.93,237.94,5609.0,237.96,238.24,237.93,237.94,5609.0
2025-02-07 15:45:00,237.85,238.15,237.83,237.88,8571.0,237.85,238.15,237.83,237.88,8571.0
2025-02-07 15:50:00,237.7,237.9,237.47,237.47,14494.0,237.7,237.9,237.47,237.47,14494.0
2025-02-07 15:55:00,237.47,237.78,237.01,237.05,57393.0,237.47,237.78,237.01,237.05,57393.0
2025-02-10 09:30:00,239.63,239.63,237.0,238.0,10102.0,239.63,239.63,237.0,238.0,10102.0
2025-02-10 09:35:00,237.7,239.9,237.7,238.68,2620.0,237.7,239.9,237.7,238.68,2620.0
2025-02-10 09:40:00,238.8,238.81,237.77,237.78,700.0,238.8,238.81,237.77,237.78,700.0
2025-02-10 09:45:00,238.06,238.06,236.81,237.88,9571.0,238.06,238.06,236.81,237.88,9571.0
2025-02-10 09:50:00,237.78,238.75,235.54,235.54,4200.0,237.78,238.75,235.54,235.54,4200.0
2025-02-10 09:55:00,235.54,237.34,235.31,235.78,5304.0,235.54,237.34,235.31,235.78,5304.0
2025-02-10 10:00:00,235.89,237.09,235.89,236.42,6890.0,235.89,237.09,235.89,236.42,6890.0
2025-02-10 10:05:00,236.78,237.13,236.31,236.89,8579.0,236.78,237.13,236.31,236.89,8579.0
2025-02-10 10:10:00,236.89,236.92,236.6,236.63,915.0,236.89,236.92,236.6,236.63,915.0
2025-02-10 10:15:00,236.78,237.61,236.76,237.42,8761.0,236.78,237.61,236.76,237.42,8761.0
2025-02-10 10:20:00,236.8,237.31,236.45,236.45,2127.0,236.8,237.31,236.45,236.45,2127.0
2025-02-10 10:25:00,236.27,237.04,235.99,236.74,3266.0,236.27,237.04,235.99,236.74,3266.0
2025-02-10 10:30:00,236.73,237.58,236.33,236.81,5386.0,236.73,237.58,236.33,236.81,5386.0
2025-02-10 10:35:00,236.58,236.94,236.34,236.94,1507.0,236.58,236.94,236.34,236.94,1507.0
2025-02-10 10:40:00,236.46,236.95,236.34,236.69,1106.0,236.46,236.95,236.34,236.69,1106.0
2025-02-10 10:45:00,236.45,237.55,236.45,237.23,4712.0,236.45,237.55,236.45,237.23,4712.0
2025-02-10 10:50:00,237.59,237.59,237.21,237.24,1013.0,237.59,237.59,237.21,237.24,1013.0
2025-02-10 10:55:00,237.24,237.68,237.24,237.68,500.0,237.24,237.68,237.24,237.68,500.0
2025-02-10 11:00:00,237.44,237.68,237.28,237.37,3919.0,237.44,237.68,237.28,237.37,3919.0
2025-02-10 11:05:00,236.93,237.08,236.72,237.08,600.0,236.93,237.08,236.72,237.08,600.0
2025-02-10 11:10:00,237.37,237.37,236.79,236.86,1805.0,237.37,237.37,236.79,236.86,1805.0
2025-02-10 11:15:00,236.8,236.99,236.6,236.62,700.0,236.8,236.99,236.6,236.62,700.0
2025-02-10 11:20:00,236.6,236.93,235.92,236.11,9800.0,236.6,236.93,235.92,236.11,9800.0
2025-02-10 11:25:00,235.93,236.32,235.93,235.99,2410.0,235.93,236.32,235.93,235.99,2410.0
2025-02-10 11:30:00,235.99,236.55,235.97,236.49,4273.0,235.99,236.55,235.97,236.49,4273.0
2025-02-10 11:35:00,236.21,236.46,235.88,236.35,2475.0,236.21,236.46,235.88,236.35,2475.0
2025-02-10 11:40:00,236.37,237.28,236.37,236.73,4061.0,236.37,237.28,236.37,236.73,4061.0
2025-02-10 11:45:00,236.71,236.71,236.71,236.71,100.0,236.71,236.71,236.71,236.71,100.0
2025-02-10 11:50:00,236.99,237.08,236.74,237.04,1280.0,236.99,237.08,236.74,237.04,1280.0
2025-02-10 11:55:00,237.24,237.56,237.06,237.3,3101.0,237.24,237.56,237.06,237.3,3101.0
2025-02-10 12:00:00,237.37,237.6,237.1,237.1,1400.0,237.37,237.6,237.1,237.1,1400.0
2025-02-10 12:05:00,237.2,237.2,237.2,237.2,109.0,237.2,237.2,237.2,237.2,109.0
2025-02-10 12:10:00,236.59,237.04,236.54,236.56,1305.0,236.59,237.04,236.54,236.56,1305.0
2025-02-10 12:15:00,236.55,237.03,236.55,236.65,2182.0,236.55,237.03,236.55,236.65,2182.0
2025-02-10 12:20:00,236.65,237.91,236.65,237.5,5024.0,236.65,237.91,236.65,237.5,5024.0
2025-02-10 12:25:00,237.56,237.86,237.21,237.54,2100.0,237.56,237.86,237.21,237.54,2100.0
2025-02-10 12:30:00,237.24,237.55,237.19,237.55,800.0,237.24,237.55,237.19,237.55,800.0
2025-02-10 12:35:00,237.23,237.89,237.19,237.54,3680.0,237.23,237.89,237.19,237.54,3680.0
2025-02-10 12:40:00,237.51,237.89,237.51,237.55,1300.0,237.51,237.89,237.51,237.55,1300.0
2025-02-10 12:45:00,237.39,237.63,237.39,237.4,500.0,237.39,237.63,237.39,237.4,500.0
2025-02-10 12:50:00,237.64,237.67,237.0,237.46,10479.0,237.64,237.67,237.0,237.46,10479.0
2025-02-10 12:55:00,237.3,237.6,237.07,237.07,1400.0,237.3,237.6,237.07,237.07,1400.0
2025-02-10 13:00:00,237.33,237.49,237.1,237.49,517.0,237.33,237.49,237.1,237.49,517.0
2025-02-10 13:05:00,237.49,237.49,237.48,237.49,100.0,237.49,237.49,237.48,237.49,100.0
2025-02-10 13:10:00,237.26,237.52,237.22,237.52,999.0,237.26,237.52,237.22,237.52,999.0
2025-02-10 13:15:00,237.24,237.47,237.07,237.47,1500.0,237.24,237.47,237.07,237.47,1500.0
2025-02-10 13:20:00,237.53,238.71,237.41,237.63,14205.0,237.53,238.71,237.41,237.63,14205.0
2025-02-10 13:25:00,237.62,237.62,237.24,237.24,211.0,237.62,237.62,237.24,237.24,211.0
2025-02-10 13:30:00,237.34,237.44,236.86,237.2,1763.0,237.34,237.44,236.86,237.2,1763.0
2025-02-10 13:35:00,237.32,237.44,237.07,237.12,600.0,237.32,237.44,237.07,237.12,600.0
2025-02-10 13:40:00,237.44,237.44,237.13,237.44,800.0,237.44,237.44,237.13,237.44,800.0
2025-02-10 13:45:00,237.43,237.47,237.25,237.46,800.0,237.43,237.47,237.25,237.46,800.0
2025-02-10 13:50:00,237.6,237.98,237.4,237.65,3882.0,237.6,237.98,237.4,237.65,3882.0
2025-02-10 13:55:00,237.74,238.0,237.73,237.8,2686.0,237.74,238.0,237.73,237.8,2686.0
2025-02-10 14:00:00,237.8,238.13,237.79,238.13,1700.0,237.8,238.13,237.79,238.13,1700.0
2025-02-10 14:05:00,238.12,238.2,237.7,237.78,2449.0,238.12,238.2,237.7,237.78,2449.0
2025-02-10 14:10:00,237.78,238.26,237.77,237.83,1400.0,237.78,238.26,237.77,237.83,1400.0
2025-02-10 14:15:00,237.83,238.17,237.8,237.8,700.0,237.83,238.17,237.8,237.8,700.0
2025-02-10 14:20:00,237.84,238.16,237.83,237.88,2655.0,237.84,238.16,237.83,237.88,2655.0
2025-02-10 14:25:00,237.88,237.9,237.8,237.8,1239.0,237.88,237.9,237.8,237.8,1239.0
2025-02-10 14:30:00,237.87,237.87,237.8,237.86,800.0,237.87,237.87,237.8,237.86,800.0
2025-02-10 14:35:00,237.86,237.98,237.8,237.83,2721.0,237.86,237.98,237.8,237.83,2721.0
2025-02-10 14:40:00,237.83,238.52,237.8,238.05,8612.0,237.83,238.52,237.8,238.05,8612.0
2025-02-10 14:45:00,237.95,238.23,237.79,237.8,6119.0,237.95,238.23,237.79,237.8,6119.0
2025-02-10 14:50:00,237.62,238.13,237.61,238.0,7220.0,237.62,238.13,237.61,238.0,7220.0
2025-02-10 14:55:00,238.04,238.04,237.8,237.9,1513.0,238.04,238.04,237.8,237.9,1513.0
2025-02-10 15:00:00,237.8,238.02,237.74,237.75,2537.0,237.8,238.02,237.74,237.75,2537.0
2025-02-10 15:05:00,237.73,237.95,237.73,237.75,3704.0,237.73,237.95,237.73,237.75,3704.0
2025-02-10 15:10:00,237.8,238.0,237.79,237.87,2884.0,237.8,238.0,237.79,237.87,2884.0
2025-02-10 15:15:00,237.9,238.12,237.84,238.1,3552.0,237.9,238.12,237.84,238.1,3552.0
2025-02-10 15:20:00,237.91,238.08,237.91,237.91,1800.0,237.91,238.08,237.91,237.91,1800.0
2025-02-10 15:25:00,237.91,238.08,237.86,237.89,3100.0,237.91,238.08,237.86,237.89,3100.0
2025-02-10 15:30:00,237.89,238.01,237.54,237.66,2969.0,237.89,238.01,237.54,237.66,2969.0
2025-02-10 15:35:00,237.73,238.02,237.44,237.95,6299.0,237.73,238.02,237.44,237.95,6299.0
2025-02-10 15:40:00,237.98,238.21,237.9,238.21,7426.0,237.98,238.21,237.9,238.21,7426.0
2025-02-10 15:45:00,238.2,238.2,237.96,238.03,7296.0,238.2,238.2,237.96,238.03,7296.0
2025-02-10 15:50:00,238.08,238.08,237.25,237.78,37410.0,238.08,238.08,237.25,237.78,37410.0
2025-02-10 15:55:00,237.78,238.01,237.34,237.8,35760.0,237.78,238.01,237.34,237.8,35760.0
2025-02-11 09:30:00,235.86,235.99,234.07,235.99,14506.0,235.86,235.99,234.07,235.99,14506.0
2025-02-11 09:35:00,235.69,236.51,234.93,236.22,4483.0,235.69,236.51,234.93,236.22,4483.0
2025-02-11 09:40:00,236.18,236.18,234.64,234.9,1881.0,236.18,236.18,234.64,234.9,1881.0
2025-02-11 09:45:00,234.72,235.13,234.0,234.39,6895.0,234.72,235.13,234.0,234.39,6895.0
2025-02-11 09:50:00,234.28,234.46,233.85,233.85,3408.0,234.28,234.46,233.85,233.85,3408.0
2025-02-11 09:55:00,233.66,234.25,233.65,233.95,3669.0,233.66,234.25,233.65,233.95,3669.0
2025-02-11 10:00:00,233.95,234.51,233.51,233.51,5589.0,233.95,234.51,233.51,233.51,5589.0
2025-02-11 10:05:00,233.61,233.61,232.66,232.66,2461.0,233.61,233.61,232.66,232.66,2461.0
2025-02-11 10:10:00,232.7,232.94,232.59,232.8,900.0,232.7,232.94,232.59,232.8,900.0
2025-02-11 10:15:00,232.71,232.94,232.5,232.85,1926.0,232.71,232.94,232.5,232.85,1926.0
2025-02-11 10:20:00,232.71,232.91,232.6,232.75,1582.0,232.71,232.91,232.6,232.75,1582.0
2025-02-11 10:25:00,232.7,233.07,232.53,233.04,2175.0,232.7,233.07,232.53,233.04,2175.0
2025-02-11 10:30:00,232.86,233.2,232.86,233.2,1105.0,232.86,233.2,232.86,233.2,1105.0
2025-02-11 10:35:00,233.3,233.97,233.3,233.66,3563.0,233.3,233.97,233.3,233.66,3563.0
2025-02-11 10:40:00,233.75,233.92,233.66,233.77,3430.0,233.75,233.92,233.66,233.77,3430.0
2025-02-11 10:45:00,233.76,233.81,233.43,233.58,5215.0,233.76,233.81,233.43,233.58,5215.0
2025-02-11 10:50:00,233.71,233.83,233.57,233.65,3047.0,233.71,233.83,233.57,233.65,3047.0
2025-02-11 10:55:00,233.69,233.88,233.6,233.88,2457.0,233.69,233.88,233.6,233.88,2457.0
2025-02-11 11:00:00,233.92,234.52,233.88,234.52,3467.0,233.92,234.52,233.88,234.52,3467.0
2025-02-11 11:05:00,234.38,234.63,234.38,234.52,400.0,234.38,234.63,234.38,234.52,400.0
2025-02-11 11:10:00,234.73,234.73,234.22,234.35,1320.0,234.73,234.73,234.22,234.35,1320.0
2025-02-11 11:15:00,234.34,234.57,234.23,234.57,1190.0,234.34,234.57,234.23,234.57,1190.0
2025-02-11 11:20:00,234.57,235.07,234.33,234.79,2928.0,234.57,235.07,234.33,234.79,2928.0
2025-02-11 11:25:00,235.0,235.57,235.0,235.29,5362.0,235.0,235.57,235.0,235.29,5362.0
2025-02-11 11:30:00,235.3,235.56,234.99,235.15,4535.0,235.3,235.56,234.99,235.15,4535.0
2025-02-11 11:35:00,234.88,235.37,234.88,235.37,1735.0,234.88,235.37,234.88,235.37,1735.0
2025-02-11 11:40:00,235.52,235.52,234.8,234.87,2850.0,235.52,235.52,234.8,234.87,2850.0
2025-02-11 11:45:00,234.65,234.65,234.38,234.48,1136.0,234.65,234.65,234.38,234.48,1136.0
2025-02-11 11:50:00,234.47,234.81,234.41,234.44,5779.0,234.47,234.81,234.41,234.44,5779.0
2025-02-11 11:55:00,234.5,234.64,234.41,234.5,1575.0,234.5,234.64,234.41,234.5,1575.0
2025-02-11 12:00:00,234.49,234.77,234.41,234.41,5910.0,234.49,234.77,234.41,234.41,5910.0
2025-02-11 12:05:00,234.68,234.76,233.96,234.13,8975.0,234.68,234.76,233.96,234.13,8975.0
2025-02-11 12:10:00,234.13,234.5,234.13,234.31,400.0,234.13,234.5,234.13,234.31,400.0
2025-02-11 12:15:00,234.47,234.58,234.3,234.58,900.0,234.47,234.58,234.3,234.58,900.0
2025-02-11 12:20:00,234.58,234.89,234.49,234.89,1721.0,234.58,234.89,234.49,234.89,1721.0
2025-02-11 12:25:00,234.75,235.09,234.68,234.7,1549.0,234.75,235.09,234.68,234.7,1549.0
2025-02-11 12:30:00,234.58,234.77,234.26,234.38,2492.0,234.58,234.77,234.26,234.38,2492.0
2025-02-11 12:35:00,234.22,234.22,234.03,234.15,1053.0,234.22,234.22,234.03,234.15,1053.0
2025-02-11 12:40:00,234.09,234.2,234.02,234.2,736.0,234.09,234.2,234.02,234.2,736.0
2025-02-11 12:45:00,234.07,234.21,233.99,234.02,1718.0,234.07,234.21,233.99,234.02,1718.0
2025-02-11 12:50:00,234.09,234.21,233.92,234.07,8925.0,234.09,234.21,233.92,234.07,8925.0
2025-02-11 12:55:00,233.81,233.81,233.46,233.6,900.0,233.81,233.81,233.46,233.6,900.0
2025-02-11 13:00:00,233.62,234.21,233.45,234.21,12974.0,233.62,234.21,233.45,234.21,12974.0
2025-02-11 13:05:00,234.21,234.41,233.95,234.41,2400.0,234.21,234.41,233.95,234.41,2400.0
2025-02-11 13:10:00,234.22,234.61,234.14,234.15,1068.0,234.22,234.61,234.14,234.15,1068.0
2025-02-11 13:15:00,234.31,234.35,234.11,234.32,841.0,234.31,234.35,234.11,234.32,841.0
2025-02-11 13:20:00,234.29,234.51,234.29,234.33,1106.0,234.29,234.51,234.29,234.33,1106.0
2025-02-11 13:25:00,234.31,234.54,234.18,234.54,1251.0,234.31,234.54,234.18,234.54,1251.0
2025-02-11 13:30:00,234.34,234.69,234.34,234.48,1686.0,234.34,234.69,234.34,234.48,1686.0
2025-02-11 13:35:00,234.69,234.71,234.48,234.71,2545.0,234.69,234.71,234.48,234.71,2545.0
2025-02-11 13:40:00,234.7,234.83,234.59,234.74,1625.0,234.7,234.83,234.59,234.74,1625.0
2025-02-11 13:45:00,234.91,235.17,234.72,235.17,203849.0,234.91,235.17,234.72,235.17,203849.0
2025-02-11 13:50:00,234.97,234.97,234.29,234.52,3620.0,234.97,234.97,234.29,234.52,3620.0
2025-02-11 13:55:00,234.39,234.39,234.19,234.29,1100.0,234.39,234.39,234.19,234.29,1100.0
2025-02-11 14:00:00,234.5,234.77,234.5,234.63,1326.0,234.5,234.77,234.5,234.63,1326.0
2025-02-11 14:05:00,234.77,234.77,234.51,234.52,700.0,234.77,234.77,234.51,234.52,700.0
2025-02-11 14:10:00,234.54,234.7,234.42,234.7,503.0,234.54,234.7,234.42,234.7,503.0
2025-02-11 14:15:00,234.52,234.52,234.42,234.43,200.0,234.52,234.52,234.42,234.43,200.0
2025-02-11 14:20:00,234.52,234.66,234.52,234.65,600.0,234.52,234.66,234.52,234.65,600.0
2025-02-11 14:25:00,234.66,234.82,234.66,234.69,1420.0,234.66,234.82,234.66,234.69,1420.0
2025-02-11 14:30:00,234.81,234.91,234.8,234.9,4624.0,234.81,234.91,234.8,234.9,4624.0
2025-02-11 14:35:00,234.85,235.36,234.85,235.3,8679.0,234.85,235.36,234.85,235.3,8679.0
2025-02-11 14:40:00,235.3,235.38,235.3,235.36,3171.0,235.3,235.38,235.3,235.36,3171.0
2025-02-11 14:45:00,235.57,235.57,235.2,235.2,3114.0,235.57,235.57,235.2,235.2,3114.0
2025-02-11 14:50:00,235.2,235.26,235.09,235.26,1746.0,235.2,235.26,235.09,235.26,1746.0
2025-02-11 14:55:00,235.16,235.21,235.07,235.07,1609.0,235.16,235.21,235.07,235.07,1609.0
2025-02-11 15:00:00,235.17,235.19,235.01,235.01,1403.0,235.17,235.19,235.01,235.01,1403.0
2025-02-11 15:05:00,235.01,235.09,234.95,235.02,1000.0,235.01,235.09,234.95,235.02,1000.0
2025-02-11 15:10:00,235.06,235.06,234.81,234.81,1628.0,235.06,235.06,234.81,234.81,1628.0
2025-02-11 15:15:00,234.81,234.83,234.64,234.64,800.0,234.81,234.83,234.64,234.64,800.0
2025-02-11 15:20:00,234.64,234.82,234.56,234.76,5144.0,234.64,234.82,234.56,234.76,5144.0
2025-02-11 15:25:00,234.75,234.87,234.58,234.73,1785.0,234.75,234.87,234.58,234.73,1785.0
2025-02-11 15:30:00,234.73,234.96,234.73,234.86,5244.0,234.73,234.96,234.73,234.86,5244.0
2025-02-11 15:35:00,234.89,234.94,234.71,234.75,5302.0,234.89,234.94,234.71,234.75,5302.0
2025-02-11 15:40:00,234.76,235.05,234.75,235.02,3659.0,234.76,235.05,234.75,235.02,3659.0
2025-02-11 15:45:00,234.97,235.25,234.87,234.92,6523.0,234.97,235.25,234.87,234.92,6523.0
2025-02-11 15:50:00,234.97,235.14,234.37,234.38,7536.0,234.97,235.14,234.37,234.38,7536.0
2025-02-11 15:55:00,234.37,234.51,234.0,234.33,23978.0,234.37,234.51,234.0,234.33,23978.0
2025-02-12 09:30:00,232.73,233.89,231.56,232.58,25293.0,232.73,233.89,231.56,232.58,25293.0
2025-02-12 09:35:00,232.5,233.6,231.56,232.72,14184.0,232.5,233.6,231.56,232.72,14184.0
2025-02-12 09:40:00,232.72,233.23,232.24,232.87,3440.0,232.72,233.23,232.24,232.87,3440.0
2025-02-12 09:45:00,233.1,233.21,232.26,232.38,2591.0,233.1,233.21,232.26,232.38,2591.0
2025-02-12 09:50:00,232.88,232.88,231.67,232.01,2204.0,232.88,232.88,231.67,232.01,2204.0
2025-02-12 09:55:00,232.01,232.01,230.6,231.47,2553.0,232.01,232.01,230.6,231.47,2553.0
2025-02-12 10:00:00,231.52,231.52,229.49,229.64,16931.0,231.52,231.52,229.49,229.64,16931.0
2025-02-12 10:05:00,229.48,229.81,229.19,229.8,8916.0,229.48,229.81,229.19,229.8,8916.0
2025-02-12 10:10:00,229.95,230.98,229.93,230.86,4216.0,229.95,230.98,229.93,230.86,4216.0
2025-02-12 10:15:00,230.5,230.72,230.16,230.67,1750.0,230.5,230.72,230.16,230.67,1750.0
2025-02-12 10:20:00,230.49,230.9,230.49,230.73,2513.0,230.49,230.9,230.49,230.73,2513.0
2025-02-12 10:25:00,230.92,231.12,230.19,230.71,6872.0,230.92,231.12,230.19,230.71,6872.0
2025-02-12 10:30:00,230.15,230.7,230.15,230.35,4857.0,230.15,230.7,230.15,230.35,4857.0
2025-02-12 10:35:00,230.11,231.2,230.1,231.06,5367.0,230.11,231.2,230.1,231.06,5367.0
2025-02-12 10:40:00,231.08,231.24,230.91,230.92,1820.0,231.08,231.24,230.91,230.92,1820.0
2025-02-12 10:45:00,231.18,231.51,230.92,230.94,2816.0,231.18,231.51,230.92,230.94,2816.0
2025-02-12 10:50:00,231.06,231.2,230.73,230.73,1849.0,231.06,231.2,230.73,230.73,1849.0
2025-02-12 10:55:00,230.76,230.82,230.05,230.08,3300.0,230.76,230.82,230.05,230.08,3300.0
2025-02-12 11:00:00,230.09,230.47,229.9,230.09,16127.0,230.09,230.47,229.9,230.09,16127.0
2025-02-12 11:05:00,230.14,230.44,229.8,229.84,2168.0,230.14,230.44,229.8,229.84,2168.0
2025-02-12 11:10:00,230.0,230.59,229.83,230.41,4021.0,230.0,230.59,229.83,230.41,4021.0
2025-02-12 11:15:00,230.39,230.71,230.39,230.59,3605.0,230.39,230.71,230.39,230.59,3605.0
2025-02-12 11:20:00,230.59,230.65,230.25,230.43,3542.0,230.59,230.65,230.25,230.43,3542.0
2025-02-12 11:25:00,230.44,230.44,229.81,230.06,5247.0,230.44,230.44,229.81,230.06,5247.0
2025-02-12 11:30:00,230.0,230.74,229.91,230.74,4173.0,230.0,230.74,229.91,230.74,4173.0
2025-02-12 11:35:00,230.75,230.84,230.18,230.77,15336.0,230.75,230.84,230.18,230.77,15336.0
2025-02-12 11:40:00,230.77,231.21,230.65,231.2,2400.0,230.77,231.21,230.65,231.2,2400.0
2025-02-12 11:45:00,230.98,231.31,230.93,231.15,2835.0,230.98,231.31,230.93,231.15,2835.0
2025-02-12 11:50:00,231.15,231.51,231.03,231.4,4012.0,231.15,231.51,231.03,231.4,4012.0
2025-02-12 11:55:00,231.55,231.56,231.42,231.49,2350.0,231.55,231.56,231.42,231.49,2350.0
2025-02-12 12:00:00,231.56,231.89,231.55,231.89,3657.0,231.56,231.89,231.55,231.89,3657.0
2025-02-12 12:05:00,231.89,232.59,231.89,232.04,4975.0,231.89,232.59,231.89,232.04,4975.0
2025-02-12 12:10:00,232.13,232.13,231.32,231.42,8528.0,232.13,232.13,231.32,231.42,8528.0
2025-02-12 12:15:00,231.35,231.71,230.97,231.66,16479.0,231.35,231.71,230.97,231.66,16479.0
2025-02-12 12:20:00,231.72,231.8,231.49,231.64,5835.0,231.72,231.8,231.49,231.64,5835.0
2025-02-12 12:25:00,231.59,231.73,231.59,231.73,1319.0,231.59,231.73,231.59,231.73,1319.0
2025-02-12 12:30:00,231.66,232.29,231.31,232.11,49244.0,231.66,232.29,231.31,232.11,49244.0
2025-02-12 12:35:00,232.24,232.24,231.76,231.76,6254.0,232.24,232.24,231.76,231.76,6254.0
2025-02-12 12:40:00,231.64,231.81,231.49,231.69,3696.0,231.64,231.81,231.49,231.69,3696.0
2025-02-12 12:45:00,231.79,233.28,231.72,233.28,5273.0,231.79,233.28,231.72,233.28,5273.0
2025-02-12 12:50:00,233.31,233.32,233.07,233.31,760.0,233.31,233.32,233.07,233.31,760.0
2025-02-12 12:55:00,233.32,233.56,233.03,233.05,3282.0,233.32,233.56,233.03,233.05,3282.0
2025-02-12 13:00:00,233.33,233.33,232.94,233.31,1629.0,233.33,233.33,232.94,233.31,1629.0
2025-02-12 13:05:00,232.79,232.88,232.43,232.88,1900.0,232.79,232.88,232.43,232.88,1900.0
2025-02-12 13:10:00,232.91,232.99,232.85,232.99,890.0,232.91,232.99,232.85,232.99,890.0
2025-02-12 13:15:00,232.95,233.02,232.83,232.95,1543.0,232.95,233.02,232.83,232.95,1543.0
2025-02-12 13:20:00,232.95,233.19,232.73,233.07,7078.0,232.95,233.19,232.73,233.07,7078.0
2025-02-12 13:25:00,232.93,232.98,232.83,232.98,1300.0,232.93,232.98,232.83,232.98,1300.0
2025-02-12 13:30:00,233.14,233.16,232.97,233.02,1400.0,233.14,233.16,232.97,233.02,1400.0
2025-02-12 13:35:00,233.02,233.58,232.84,233.56,6240.0,233.02,233.58,232.84,233.56,6240.0
2025-02-12 13:40:00,233.59,233.62,233.04,233.39,2544.0,233.59,233.62,233.04,233.39,2544.0
2025-02-12 13:45:00,233.38,233.8,233.17,233.72,3030.0,233.38,233.8,233.17,233.72,3030.0
2025-02-12 13:50:00,233.58,233.74,233.58,233.73,1305.0,233.58,233.74,233.58,233.73,1305.0
2025-02-12 13:55:00,233.66,233.9,233.66,233.71,3641.0,233.66,233.9,233.66,233.71,3641.0
2025-02-12 14:00:00,233.57,233.91,233.57,233.64,28683.0,233.57,233.91,233.57,233.64,28683.0
2025-02-12 14:05:00,233.64,233.64,233.37,233.46,645.0,233.64,233.64,233.37,233.46,645.0
2025-02-12 14:10:00,233.56,233.56,233.37,233.48,906.0,233.56,233.56,233.37,233.48,906.0
2025-02-12 14:15:00,233.39,233.64,233.39,233.4,5237.0,233.39,233.64,233.39,233.4,5237.0
2025-02-12 14:20:00,233.64,233.89,233.49,233.89,2713.0,233.64,233.89,233.49,233.89,2713.0
2025-02-12 14:25:00,233.7,233.87,233.54,233.78,4132.0,233.7,233.87,233.54,233.78,4132.0
2025-02-12 14:30:00,233.88,233.88,233.57,233.71,989.0,233.88,233.88,233.57,233.71,989.0
2025-02-12 14:35:00,233.71,233.89,233.7,233.71,1104.0,233.71,233.89,233.7,233.71,1104.0
2025-02-12 14:40:00,233.71,233.88,233.5,233.69,6395.0,233.71,233.88,233.5,233.69,6395.0
2025-02-12 14:45:00,233.7,234.1,233.61,234.1,3529.0,233.7,234.1,233.61,234.1,3529.0
2025-02-12 14:50:00,234.31,234.31,234.11,234.17,800.0,234.31,234.31,234.11,234.17,800.0
2025-02-12 14:55:00,234.04,234.2,233.68,233.72,8396.0,234.04,234.2,233.68,233.72,8396.0
2025-02-12 15:00:00,233.69,233.69,233.25,233.36,2484.0,233.69,233.69,233.25,233.36,2484.0
2025-02-12 15:05:00,233.28,233.45,233.22,233.43,5812.0,233.28,233.45,233.22,233.43,5812.0
2025-02-12 15:10:00,233.43,233.43,233.28,233.32,1480.0,233.43,233.43,233.28,233.32,1480.0
2025-02-12 15:15:00,233.44,233.59,233.39,233.49,2471.0,233.44,233.59,233.39,233.49,2471.0
2025-02-12 15:20:00,233.58,233.61,233.43,233.59,4048.0,233.58,233.61,233.43,233.59,4048.0
2025-02-12 15:25:00,233.49,233.66,233.45,233.51,3069.0,233.49,233.66,233.45,233.51,3069.0
2025-02-12 15:30:00,233.45,233.46,233.39,233.46,3453.0,233.45,233.46,233.39,233.46,3453.0
2025-02-12 15:35:00,233.46,233.79,233.33,233.33,5080.0,233.46,233.79,233.33,233.33,5080.0
2025-02-12 15:40:00,233.35,233.38,233.16,233.16,2633.0,233.35,233.38,233.16,233.16,2633.0
2025-02-12 15:45:00,233.13,233.43,232.87,233.34,6800.0,233.13,233.43,232.87,233.34,6800.0
2025-02-12 15:50:00,233.48,233.54,232.76,232.97,12981.0,233.48,233.54,232.76,232.97,12981.0
2025-02-12 15:55:00,232.99,233.56,232.92,233.34,64979.0,232.99,233.56,232.92,233.34,64979.0
2025-02-13 09:30:00,232.72,234.93,231.75,234.34,32829.0,232.72,234.93,231.75,234.34,32829.0
2025-02-13 09:35:00,234.28,234.42,233.11,233.5,4071.0,234.28,234.42,233.11,233.5,4071.0
2025-02-13 09:40:00,233.5,234.25,233.31,233.69,2188.0,233.5,234.25,233.31,233.69,2188.0
2025-02-13 09:45:00,233.91,234.28,233.79,233.8,1329.0,233.91,234.28,233.79,233.8,1329.0
2025-02-13 09:50:00,233.75,233.81,233.74,233.76,606.0,233.75,233.81,233.74,233.76,606.0
2025-02-13 09:55:00,233.55,233.66,233.55,233.63,501.0,233.55,233.66,233.55,233.63,501.0
2025-02-13 10:00:00,233.77,233.99,233.54,233.72,2958.0,233.77,233.99,233.54,233.72,2958.0
2025-02-13 10:05:00,233.31,233.78,233.28,233.29,6512.0,233.31,233.78,233.28,233.29,6512.0
2025-02-13 10:10:00,233.62,233.89,233.45,233.5,1972.0,233.62,233.89,233.45,233.5,1972.0
2025-02-13 10:15:00,233.4,233.8,233.25,233.8,989.0,233.4,233.8,233.25,233.8,989.0
2025-02-13 10:20:00,234.05,234.05,233.81,233.81,200.0,234.05,234.05,233.81,233.81,200.0
2025-02-13 10:25:00,234.06,234.07,233.35,233.55,621.0,234.06,234.07,233.35,233.55,621.0
2025-02-13 10:30:00,233.55,234.5,233.5,234.48,5850.0,233.55,234.5,233.5,234.48,5850.0
2025-02-13 10:35:00,234.63,234.67,234.47,234.49,902.0,234.63,234.67,234.47,234.49,902.0
2025-02-13 10:40:00,234.28,234.46,234.28,234.46,200.0,234.28,234.46,234.28,234.46,200.0
2025-02-13 10:45:00,234.38,234.57,234.37,234.57,504.0,234.38,234.57,234.37,234.57,504.0
2025-02-13 10:50:00,234.36,234.53,234.36,234.42,600.0,234.36,234.53,234.36,234.42,600.0
2025-02-13 10:55:00,234.52,234.52,234.16,234.22,2352.0,234.52,234.52,234.16,234.22,2352.0
2025-02-13 11:00:00,234.26,234.29,234.23,234.29,443.0,234.26,234.29,234.23,234.29,443.0
2025-02-13 11:05:00,234.4,234.6,234.28,234.58,1117.0,234.4,234.6,234.28,234.58,1117.0
2025-02-13 11:10:00,234.99,235.38,234.95,235.01,2484.0,234.99,235.38,234.95,235.01,2484.0
2025-02-13 11:15:00,234.71,234.92,234.71,234.9,1506.0,234.71,234.92,234.71,234.9,1506.0
2025-02-13 11:20:00,234.56,234.57,234.56,234.56,100.0,234.56,234.57,234.56,234.56,100.0
2025-02-13 11:25:00,234.58,234.59,234.43,234.43,1410.0,234.58,234.59,234.43,234.43,1410.0
2025-02-13 11:30:00,234.55,234.55,234.05,234.38,3170.0,234.55,234.55,234.05,234.38,3170.0
2025-02-13 11:35:00,234.35,234.5,234.35,234.5,300.0,234.35,234.5,234.35,234.5,300.0
2025-02-13 11:40:00,234.45,234.59,234.44,234.59,400.0,234.45,234.59,234.44,234.59,400.0
2025-02-13 11:45:00,234.61,234.61,234.46,234.46,300.0,234.61,234.61,234.46,234.46,300.0
2025-02-13 11:50:00,234.5,234.51,234.0,234.0,1427.0,234.5,234.51,234.0,234.0,1427.0
2025-02-13 11:55:00,234.0,234.0,233.78,233.78,1236.0,234.0,234.0,233.78,233.78,1236.0
2025-02-13 12:00:00,233.77,234.18,233.77,234.18,1300.0,233.77,234.18,233.77,234.18,1300.0
2025-02-13 12:05:00,234.13,234.13,234.12,234.13,128.0,234.13,234.13,234.12,234.13,128.0
2025-02-13 12:10:00,234.03,234.14,233.91,234.13,884.0,234.03,234.14,233.91,234.13,884.0
2025-02-13 12:15:00,234.13,234.13,234.13,234.13,0.0,234.13,234.13,234.13,234.13,0.0
2025-02-13 12:20:00,234.14,234.16,234.14,234.16,321.0,234.14,234.16,234.14,234.16,321.0
2025-02-13 12:25:00,234.08,234.11,234.06,234.11,457.0,234.08,234.11,234.06,234.11,457.0
2025-02-13 12:30:00,234.04,234.2,234.04,234.2,1108.0,234.04,234.2,234.04,234.2,1108.0
2025-02-13 12:35:00,234.19,234.2,233.85,234.2,1562.0,234.19,234.2,233.85,234.2,1562.0
2025-02-13 12:40:00,234.21,234.21,234.11,234.11,319.0,234.21,234.21,234.11,234.11,319.0
2025-02-13 12:45:00,234.11,234.11,234.11,234.11,0.0,234.11,234.11,234.11,234.11,0.0
2025-02-13 12:50:00,234.24,234.24,234.19,234.19,439.0,234.24,234.24,234.19,234.19,439.0
2025-02-13 12:55:00,234.15,234.15,233.82,233.83,1608.0,234.15,234.15,233.82,233.83,1608.0
2025-02-13 13:00:00,233.72,233.75,233.66,233.75,564.0,233.72,233.75,233.66,233.75,564.0
2025-02-13 13:05:00,233.73,233.76,233.72,233.76,609.0,233.73,233.76,233.72,233.76,609.0
2025-02-13 13:10:00,233.74,234.24,233.73,234.06,14608.0,233.74,234.24,233.73,234.06,14608.0
2025-02-13 13:15:00,234.09,234.09,233.82,233.85,1201.0,234.09,234.09,233.82,233.85,1201.0
2025-02-13 13:20:00,233.84,233.86,233.84,233.84,1171.0,233.84,233.86,233.84,233.84,1171.0
2025-02-13 13:25:00,233.86,233.94,233.63,233.79,21663.0,233.86,233.94,233.63,233.79,21663.0
2025-02-13 13:30:00,233.79,233.79,233.61,233.62,1628.0,233.79,233.79,233.61,233.62,1628.0
2025-02-13 13:35:00,233.62,233.69,233.39,233.49,4229.0,233.62,233.69,233.39,233.49,4229.0
2025-02-13 13:40:00,233.58,233.59,232.72,233.41,15836.0,233.58,233.59,232.72,233.41,15836.0
2025-02-13 13:45:00,233.44,233.44,233.31,233.31,999.0,233.44,233.44,233.31,233.31,999.0
2025-02-13 13:50:00,233.33,233.43,233.31,233.39,803.0,233.33,233.43,233.31,233.39,803.0
2025-02-13 13:55:00,233.3,233.3,232.62,233.05,7369.0,233.3,233.3,232.62,233.05,7369.0
2025-02-13 14:00:00,233.0,233.49,233.0,233.49,1219.0,233.0,233.49,233.0,233.49,1219.0
2025-02-13 14:05:00,233.43,233.63,233.43,233.48,2646.0,233.43,233.63,233.43,233.48,2646.0
2025-02-13 14:10:00,233.49,233.63,233.49,233.56,643.0,233.49,233.63,233.49,233.56,643.0
2025-02-13 14:15:00,233.82,233.85,233.61,233.68,1728.0,233.82,233.85,233.61,233.68,1728.0
2025-02-13 14:20:00,233.64,233.64,233.47,233.62,1030.0,233.64,233.64,233.47,233.62,1030.0
2025-02-13 14:25:00,233.51,233.51,233.3,233.3,1411.0,233.51,233.51,233.3,233.3,1411.0
2025-02-13 14:30:00,233.4,233.99,233.27,233.91,4257.0,233.4,233.99,233.27,233.91,4257.0
2025-02-13 14:35:00,233.75,233.9,233.46,233.67,7473.0,233.75,233.9,233.46,233.67,7473.0
2025-02-13 14:40:00,233.81,233.81,233.26,233.29,2549.0,233.81,233.81,233.26,233.29,2549.0
2025-02-13 14:45:00,233.28,233.5,232.73,232.84,1924.0,233.28,233.5,232.73,232.84,1924.0
2025-02-13 14:50:00,232.94,233.26,232.88,233.16,1800.0,232.94,233.26,232.88,233.16,1800.0
2025-02-13 14:55:00,233.2,233.2,232.5,232.51,3858.0,233.2,233.2,232.5,232.51,3858.0
2025-02-13 15:00:00,232.51,232.85,232.28,232.52,32923.0,232.51,232.85,232.28,232.52,32923.0
2025-02-13 15:05:00,232.59,233.24,232.51,232.79,7014.0,232.59,233.24,232.51,232.79,7014.0
2025-02-13 15:10:00,232.86,232.94,232.69,232.94,1490.0,232.86,232.94,232.69,232.94,1490.0
2025-02-13 15:15:00,232.84,233.4,232.83,233.28,12667.0,232.84,233.4,232.83,233.28,12667.0
2025-02-13 15:20:00,233.33,233.4,233.18,233.27,3963.0,233.33,233.4,233.18,233.27,3963.0
2025-02-13 15:25:00,233.19,233.94,233.13,233.72,12288.0,233.19,233.94,233.13,233.72,12288.0
2025-02-13 15:30:00,233.83,233.88,233.56,233.73,8858.0,233.83,233.88,233.56,233.73,8858.0
2025-02-13 15:35:00,233.6,233.83,233.53,233.6,8272.0,233.6,233.83,233.53,233.6,8272.0
2025-02-13 15:40:00,233.61,233.76,233.38,233.5,10785.0,233.61,233.76,233.38,233.5,10785.0
2025-02-13 15:45:00,233.54,234.13,233.54,233.99,16619.0,233.54,234.13,233.54,233.99,16619.0
2025-02-13 15:50:00,234.04,234.14,233.51,233.62,19731.0,234.04,234.14,233.51,233.62,19731.0
2025-02-13 15:55:00,233.66,234.23,233.66,233.96,59083.0,233.66,234.23,233.66,233.96,59083.0
2025-02-14 09:30:00,232.27,233.55,231.69,232.34,32553.0,232.27,233.55,231.69,232.34,32553.0
2025-02-14 09:35:00,232.34,232.71,231.35,231.93,4773.0,232.34,232.71,231.35,231.93,4773.0
2025-02-14 09:40:00,232.51,234.04,232.51,234.04,4386.0,232.51,234.04,232.51,234.04,4386.0
2025-02-14 09:45:00,233.46,234.63,233.35,234.5,9217.0,233.46,234.63,233.35,234.5,9217.0
2025-02-14 09:50:00,234.22,234.99,234.22,234.25,3819.0,234.22,234.99,234.22,234.25,3819.0
2025-02-14 09:55:00,233.92,234.5,233.66,233.78,3786.0,233.92,234.5,233.66,233.78,3786.0
2025-02-14 10:00:00,234.02,234.38,233.47,233.55,2960.0,234.02,234.38,233.47,233.55,2960.0
2025-02-14 10:05:00,233.95,234.69,233.51,234.69,6518.0,233.95,234.69,233.51,234.69,6518.0
2025-02-14 10:10:00,234.46,234.46,233.63,233.63,3147.0,234.46,234.46,233.63,233.63,3147.0
2025-02-14 10:15:00,233.66,234.19,233.58,233.58,3781.0,233.66,234.19,233.58,233.58,3781.0
2025-02-14 10:20:00,233.66,233.9,232.9,233.38,8074.0,233.66,233.9,232.9,233.38,8074.0
2025-02-14 10:25:00,233.5,233.54,232.91,233.31,5633.0,233.5,233.54,232.91,233.31,5633.0
2025-02-14 10:30:00,233.31,233.8,233.26,233.62,11170.0,233.31,233.8,233.26,233.62,11170.0
2025-02-14 10:35:00,233.61,233.81,233.26,233.3,2389.0,233.61,233.81,233.26,233.3,2389.0
2025-02-14 10:40:00,233.53,233.9,233.26,233.66,4503.0,233.53,233.9,233.26,233.66,4503.0
2025-02-14 10:45:00,233.69,234.29,233.65,234.24,7604.0,233.69,234.29,233.65,234.24,7604.0
2025-02-14 10:50:00,234.09,235.35,234.09,235.35,15634.0,234.09,235.35,234.09,235.35,15634.0
2025-02-14 10:55:00,235.12,235.13,234.56,234.56,3003.0,235.12,235.13,234.56,234.56,3003.0
2025-02-14 11:00:00,234.56,234.82,234.48,234.61,3710.0,234.56,234.82,234.48,234.61,3710.0
2025-02-14 11:05:00,234.59,234.74,234.39,234.54,1400.0,234.59,234.74,234.39,234.54,1400.0
2025-02-14 11:10:00,234.72,234.84,234.5,234.5,5040.0,234.72,234.84,234.5,234.5,5040.0
2025-02-14 11:15:00,234.53,234.62,234.0,234.03,3200.0,234.53,234.62,234.0,234.03,3200.0
2025-02-14 11:20:00,234.09,234.32,233.75,234.0,5589.0,234.09,234.32,233.75,234.0,5589.0
2025-02-14 11:25:00,233.98,234.24,233.74,233.76,2074.0,233.98,234.24,233.74,233.76,2074.0
2025-02-14 11:30:00,233.76,234.04,233.71,233.76,2397.0,233.76,234.04,233.71,233.76,2397.0
2025-02-14 11:35:00,233.96,234.27,233.76,234.25,4595.0,233.96,234.27,233.76,234.25,4595.0
2025-02-14 11:40:00,234.16,234.25,234.16,234.25,500.0,234.16,234.25,234.16,234.25,500.0
2025-02-14 11:45:00,234.0,234.86,234.0,234.86,8507.0,234.0,234.86,234.0,234.86,8507.0
2025-02-14 11:50:00,234.62,234.62,234.62,234.62,271.0,234.62,234.62,234.62,234.62,271.0
2025-02-14 11:55:00,234.42,234.42,233.99,233.99,802.0,234.42,234.42,233.99,233.99,802.0
2025-02-14 12:00:00,233.97,234.58,233.97,234.35,3229.0,233.97,234.58,233.97,234.35,3229.0
2025-02-14 12:05:00,234.34,234.61,234.07,234.37,3725.0,234.34,234.61,234.07,234.37,3725.0
2025-02-14 12:10:00,234.37,234.43,234.15,234.33,2600.0,234.37,234.43,234.15,234.33,2600.0
2025-02-14 12:15:00,234.2,234.23,233.93,234.03,3735.0,234.2,234.23,233.93,234.03,3735.0
2025-02-14 12:20:00,234.08,234.18,233.87,234.0,2412.0,234.08,234.18,233.87,234.0,2412.0
2025-02-14 12:25:00,234.01,234.09,233.66,233.72,938.0,234.01,234.09,233.66,233.72,938.0
2025-02-14 12:30:00,233.85,234.41,233.83,233.9,6776.0,233.85,234.41,233.83,233.9,6776.0
2025-02-14 12:35:00,233.99,233.99,233.87,233.9,1300.0,233.99,233.99,233.87,233.9,1300.0
2025-02-14 12:40:00,233.89,234.21,233.76,234.21,3664.0,233.89,234.21,233.76,234.21,3664.0
2025-02-14 12:45:00,234.22,234.65,234.21,234.62,1800.0,234.22,234.65,234.21,234.62,1800.0
2025-02-14 12:50:00,234.62,234.69,234.35,234.38,2146.0,234.62,234.69,234.35,234.38,2146.0
2025-02-14 12:55:00,234.37,234.57,234.36,234.36,3401.0,234.37,234.57,234.36,234.36,3401.0
2025-02-14 13:00:00,234.34,234.43,234.16,234.39,2007.0,234.34,234.43,234.16,234.39,2007.0
2025-02-14 13:05:00,234.4,235.06,234.38,234.89,10272.0,234.4,235.06,234.38,234.89,10272.0
2025-02-14 13:10:00,234.82,234.95,234.63,234.81,2600.0,234.82,234.95,234.63,234.81,2600.0
2025-02-14 13:15:00,234.82,234.82,234.69,234.73,1500.0,234.82,234.82,234.69,234.73,1500.0
2025-02-14 13:20:00,234.7,234.79,234.63,234.71,4101.0,234.7,234.79,234.63,234.71,4101.0
2025-02-14 13:25:00,234.82,234.87,234.56,234.76,3851.0,234.82,234.87,234.56,234.76,3851.0
2025-02-14 13:30:00,234.75,235.12,234.75,235.07,3450.0,234.75,235.12,234.75,235.07,3450.0
2025-02-14 13:35:00,235.16,235.59,235.09,235.33,6667.0,235.16,235.59,235.09,235.33,6667.0
2025-02-14 13:40:00,235.03,235.21,235.02,235.17,1865.0,235.03,235.21,235.02,235.17,1865.0
2025-02-14 13:45:00,235.06,235.21,235.06,235.2,2400.0,235.06,235.21,235.06,235.2,2400.0
2025-02-14 13:50:00,235.14,235.14,234.78,234.93,2710.0,235.14,235.14,234.78,234.93,2710.0
2025-02-14 13:55:00,234.89,234.93,234.69,234.82,3373.0,234.89,234.93,234.69,234.82,3373.0
2025-02-14 14:00:00,234.87,235.08,234.65,234.98,4576.0,234.87,235.08,234.65,234.98,4576.0
2025-02-14 14:05:00,234.96,234.96,234.47,234.54,2400.0,234.96,234.96,234.47,234.54,2400.0
2025-02-14 14:10:00,234.67,234.67,234.29,234.36,1762.0,234.67,234.67,234.29,234.36,1762.0
2025-02-14 14:15:00,234.36,234.8,234.36,234.58,8178.0,234.36,234.8,234.36,234.58,8178.0
2025-02-14 14:20:00,234.36,234.36,234.21,234.21,400.0,234.36,234.36,234.21,234.21,400.0
2025-02-14 14:25:00,234.14,234.28,234.13,234.13,1499.0,234.14,234.28,234.13,234.13,1499.0
2025-02-14 14:30:00,234.09,234.55,233.92,234.14,4233.0,234.09,234.55,233.92,234.14,4233.0
2025-02-14 14:35:00,234.18,234.35,233.95,233.95,2205.0,234.18,234.35,233.95,233.95,2205.0
2025-02-14 14:40:00,234.06,234.16,233.83,234.0,6552.0,234.06,234.16,233.83,234.0,6552.0
2025-02-14 14:45:00,233.88,234.35,233.88,234.03,10254.0,233.88,234.35,233.88,234.03,10254.0
2025-02-14 14:50:00,233.9,234.13,233.84,233.96,2876.0,233.9,234.13,233.84,233.96,2876.0
2025-02-14 14:55:00,234.13,234.18,233.88,234.13,5910.0,234.13,234.18,233.88,234.13,5910.0
2025-02-14 15:00:00,234.08,234.58,233.95,234.52,3090.0,234.08,234.58,233.95,234.52,3090.0
2025-02-14 15:05:00,234.46,234.46,233.98,233.98,4975.0,234.46,234.46,233.98,233.98,4975.0
2025-02-14 15:10:00,233.99,234.07,233.87,233.87,5178.0,233.99,234.07,233.87,233.87,5178.0
2025-02-14 15:15:00,233.9,234.26,233.84,234.24,16587.0,233.9,234.26,233.84,234.24,16587.0
2025-02-14 15:20:00,234.12,234.38,234.05,234.38,2913.0,234.12,234.38,234.05,234.38,2913.0
2025-02-14 15:25:00,234.28,234.29,233.94,233.99,4904.0,234.28,234.29,233.94,233.99,4904.0
2025-02-14 15:30:00,233.95,234.22,233.81,234.13,8214.0,233.95,234.22,233.81,234.13,8214.0
2025-02-14 15:35:00,234.2,234.34,233.87,233.87,4341.0,234.2,234.34,233.87,233.87,4341.0
2025-02-14 15:40:00,233.87,234.59,233.87,234.48,19519.0,233.87,234.59,233.87,234.48,19519.0
2025-02-14 15:45:00,234.48,234.59,234.18,234.29,9456.0,234.48,234.59,234.18,234.29,9456.0
2025-02-14 15:50:00,234.23,234.3,233.93,234.06,26958.0,234.23,234.3,233.93,234.06,26958.0
2025-02-14 15:55:00,233.98,234.15,233.91,234.05,46654.0,233.98,234.15,233.91,234.05,46654.0
2025-02-18 09:30:00,233.28,234.96,232.06,233.95,55704.0,233.28,234.96,232.06,233.95,55704.0
2025-02-18 09:35:00,233.99,233.99,233.01,233.28,1636.0,233.99,233.99,233.01,233.28,1636.0
2025-02-18 09:40:00,233.28,233.81,232.46,232.46,2586.0,233.28,233.81,232.46,232.46,2586.0
2025-02-18 09:45:00,232.37,233.66,231.76,233.48,8199.0,232.37,233.66,231.76,233.48,8199.0
2025-02-18 09:50:00,233.48,234.39,233.47,234.04,8038.0,233.48,234.39,233.47,234.04,8038.0
2025-02-18 09:55:00,233.99,233.99,233.38,233.93,4721.0,233.99,233.99,233.38,233.93,4721.0
2025-02-18 10:00:00,233.93,233.93,232.99,233.12,13492.0,233.93,233.93,232.99,233.12,13492.0
2025-02-18 10:05:00,233.11,234.04,232.94,233.84,14392.0,233.11,234.04,232.94,233.84,14392.0
2025-02-18 10:10:00,233.93,233.98,233.36,233.48,6790.0,233.93,233.98,233.36,233.48,6790.0
2025-02-18 10:15:00,233.44,234.09,233.44,233.84,3469.0,233.44,234.09,233.44,233.84,3469.0
2025-02-18 10:20:00,234.07,234.09,233.54,233.54,4368.0,234.07,234.09,233.54,233.54,4368.0
2025-02-18 10:25:00,233.63,233.75,233.15,233.18,3038.0,233.63,233.75,233.15,233.18,3038.0
2025-02-18 10:30:00,233.13,233.55,233.0,233.55,6871.0,233.13,233.55,233.0,233.55,6871.0
2025-02-18 10:35:00,233.44,234.08,233.42,233.82,3312.0,233.44,234.08,233.42,233.82,3312.0
2025-02-18 10:40:00,233.94,233.94,233.5,233.59,2640.0,233.94,233.94,233.5,233.59,2640.0
2025-02-18 10:45:00,233.43,233.61,233.31,233.31,400.0,233.43,233.61,233.31,233.31,400.0
2025-02-18 10:50:00,233.38,234.03,233.37,233.82,6147.0,233.38,234.03,233.37,233.82,6147.0
2025-02-18 10:55:00,233.81,234.17,233.6,234.17,2700.0,233.81,234.17,233.6,234.17,2700.0
2025-02-18 11:00:00,234.07,234.6,234.07,234.43,1242.0,234.07,234.6,234.07,234.43,1242.0
2025-02-18 11:05:00,234.49,234.49,233.94,234.03,3956.0,234.49,234.49,233.94,234.03,3956.0
2025-02-18 11:10:00,234.06,234.36,234.06,234.36,1200.0,234.06,234.36,234.06,234.36,1200.0
2025-02-18 11:15:00,234.18,234.31,233.81,233.85,6425.0,234.18,234.31,233.81,233.85,6425.0
2025-02-18 11:20:00,233.8,233.89,232.91,233.09,5648.0,233.8,233.89,232.91,233.09,5648.0
2025-02-18 11:25:00,233.24,233.51,232.93,233.51,11148.0,233.24,233.51,232.93,233.51,11148.0
2025-02-18 11:30:00,233.23,233.43,233.1,233.11,3538.0,233.23,233.43,233.1,233.11,3538.0
2025-02-18 11:35:00,233.18,233.61,233.18,233.51,2723.0,233.18,233.61,233.18,233.51,2723.0
2025-02-18 11:40:00,233.58,233.99,233.44,233.99,1914.0,233.58,233.99,233.44,233.99,1914.0
2025-02-18 11:45:00,233.81,234.15,233.65,234.15,1145.0,233.81,234.15,233.65,234.15,1145.0
2025-02-18 11:50:00,234.22,234.22,233.51,233.58,3512.0,234.22,234.22,233.51,233.58,3512.0
2025-02-18 11:55:00,233.8,233.8,233.4,233.5,1240.0,233.8,233.8,233.4,233.5,1240.0
2025-02-18 12:00:00,233.32,233.69,233.32,233.69,800.0,233.32,233.69,233.32,233.69,800.0
2025-02-18 12:05:00,233.54,233.67,233.3,233.3,1000.0,233.54,233.67,233.3,233.3,1000.0
2025-02-18 12:10:00,233.48,233.59,233.03,233.03,6535.0,233.48,233.59,233.03,233.03,6535.0
2025-02-18 12:15:00,233.15,233.15,232.95,233.03,2626.0,233.15,233.15,232.95,233.03,2626.0
2025-02-18 12:20:00,233.0,233.06,232.88,233.06,3735.0,233.0,233.06,232.88,233.06,3735.0
2025-02-18 12:25:00,233.06,233.25,232.99,233.18,12893.0,233.06,233.25,232.99,233.18,12893.0
2025-02-18 12:30:00,233.04,233.63,233.03,233.39,7046.0,233.04,233.63,233.03,233.39,7046.0
2025-02-18 12:35:00,233.32,233.32,233.03,233.03,2948.0,233.32,233.32,233.03,233.03,2948.0
2025-02-18 12:40:00,233.34,233.61,233.17,233.48,1946.0,233.34,233.61,233.17,233.48,1946.0
2025-02-18 12:45:00,233.44,233.61,233.38,233.41,827.0,233.44,233.61,233.38,233.41,827.0
2025-02-18 12:50:00,233.39,233.82,233.38,233.55,3179.0,233.39,233.82,233.38,233.55,3179.0
2025-02-18 12:55:00,233.78,233.85,233.2,233.2,9838.0,233.78,233.85,233.2,233.2,9838.0
2025-02-18 13:00:00,233.25,233.55,232.95,233.27,2300.0,233.25,233.55,232.95,233.27,2300.0
2025-02-18 13:05:00,233.27,233.27,233.07,233.17,1782.0,233.27,233.27,233.07,233.17,1782.0
2025-02-18 13:10:00,233.17,233.19,233.03,233.19,560.0,233.17,233.19,233.03,233.19,560.0
2025-02-18 13:15:00,233.0,233.15,232.94,233.0,5412.0,233.0,233.15,232.94,233.0,5412.0
2025-02-18 13:20:00,232.98,232.98,232.07,232.22,5660.0,232.98,232.98,232.07,232.22,5660.0
2025-02-18 13:25:00,232.22,232.42,232.09,232.41,3159.0,232.22,232.42,232.09,232.41,3159.0
2025-02-18 13:30:00,232.2,232.39,232.05,232.2,1780.0,232.2,232.39,232.05,232.2,1780.0
2025-02-18 13:35:00,232.19,232.19,231.62,231.62,3197.0,232.19,232.19,231.62,231.62,3197.0
2025-02-18 13:40:00,231.75,231.75,231.45,231.58,1400.0,231.75,231.75,231.45,231.58,1400.0
2025-02-18 13:45:00,231.51,231.99,231.51,231.83,42661.0,231.51,231.99,231.51,231.83,42661.0
2025-02-18 13:50:00,231.67,231.81,231.27,231.42,4105.0,231.67,231.81,231.27,231.42,4105.0
2025-02-18 13:55:00,231.38,231.6,231.28,231.47,3376.0,231.38,231.6,231.28,231.47,3376.0
2025-02-18 14:00:00,231.35,231.74,231.29,231.69,2524.0,231.35,231.74,231.29,231.69,2524.0
2025-02-18 14:05:00,231.71,231.72,231.05,231.44,5160.0,231.71,231.72,231.05,231.44,5160.0
2025-02-18 14:10:00,231.44,231.58,230.88,231.33,7534.0,231.44,231.58,230.88,231.33,7534.0
2025-02-18 14:15:00,231.24,231.29,230.69,230.69,19166.0,231.24,231.29,230.69,230.69,19166.0
2025-02-18 14:20:00,230.65,230.89,230.59,230.6,2355.0,230.65,230.89,230.59,230.6,2355.0
2025-02-18 14:25:00,230.82,230.82,230.55,230.55,981.0,230.82,230.82,230.55,230.55,981.0
2025-02-18 14:30:00,230.45,230.63,230.22,230.31,2340.0,230.45,230.63,230.22,230.31,2340.0
2025-02-18 14:35:00,230.06,230.42,229.94,230.23,3691.0,230.06,230.42,229.94,230.23,3691.0
2025-02-18 14:40:00,230.29,230.45,230.18,230.27,2726.0,230.29,230.45,230.18,230.27,2726.0
2025-02-18 14:45:00,230.29,230.78,230.28,230.68,5679.0,230.29,230.78,230.28,230.68,5679.0
2025-02-18 14:50:00,230.71,230.71,230.45,230.49,20269.0,230.71,230.71,230.45,230.49,20269.0
2025-02-18 14:55:00,230.64,230.66,230.12,230.23,3619.0,230.64,230.66,230.12,230.23,3619.0
2025-02-18 15:00:00,230.37,230.89,230.22,230.89,3429.0,230.37,230.89,230.22,230.89,3429.0
2025-02-18 15:05:00,230.95,230.95,230.49,230.49,2690.0,230.95,230.95,230.49,230.49,2690.0
2025-02-18 15:10:00,230.7,230.71,230.39,230.64,3473.0,230.7,230.71,230.39,230.64,3473.0
2025-02-18 15:15:00,230.64,231.06,230.51,230.91,4894.0,230.64,231.06,230.51,230.91,4894.0
2025-02-18 15:20:00,230.94,231.09,230.92,231.05,2228.0,230.94,231.09,230.92,231.05,2228.0
2025-02-18 15:25:00,231.09,231.24,231.04,231.04,2539.0,231.09,231.24,231.04,231.04,2539.0
2025-02-18 15:30:00,231.11,231.46,231.02,231.28,4073.0,231.11,231.46,231.02,231.28,4073.0
2025-02-18 15:35:00,231.47,231.86,231.47,231.73,2383.0,231.47,231.86,231.47,231.73,2383.0
2025-02-18 15:40:00,231.83,232.12,231.68,231.9,5050.0,231.83,232.12,231.68,231.9,5050.0
2025-02-18 15:45:00,231.92,232.52,231.85,232.46,22311.0,231.92,232.52,231.85,232.46,22311.0
2025-02-18 15:50:00,232.51,232.77,231.88,232.01,19087.0,232.51,232.77,231.88,232.01,19087.0
2025-02-18 15:55:00,232.09,233.18,231.98,232.76,56103.0,232.09,233.18,231.98,232.76,56103.0
2025-02-19 09:30:00,230.07,230.32,228.0,228.0,17526.0,230.07,230.32,228.0,228.0,17526.0
2025-02-19 09:35:00,228.07,230.16,228.07,228.6,9784.0,228.07,230.16,228.07,228.6,9784.0
2025-02-19 09:40:00,229.5,230.32,229.13,229.13,19512.0,229.5,230.32,229.13,229.13,19512.0
2025-02-19 09:45:00,229.35,229.9,229.0,229.63,2325.0,229.35,229.9,229.0,229.63,2325.0
2025-02-19 09:50:00,229.02,229.64,229.0,229.04,1721.0,229.02,229.64,229.0,229.04,1721.0
2025-02-19 09:55:00,229.0,229.11,228.58,228.59,4893.0,229.0,229.11,228.58,228.59,4893.0
2025-02-19 10:00:00,228.98,229.42,227.9,228.06,6538.0,228.98,229.42,227.9,228.06,6538.0
2025-02-19 10:05:00,228.08,229.02,228.03,228.23,10159.0,228.08,229.02,228.03,228.23,10159.0
2025-02-19 10:10:00,228.17,228.19,227.04,227.04,2954.0,228.17,228.19,227.04,227.04,2954.0
2025-02-19 10:15:00,227.05,228.48,227.05,228.48,10587.0,227.05,228.48,227.05,228.48,10587.0
2025-02-19 10:20:00,228.48,228.48,227.21,227.62,3429.0,228.48,228.48,227.21,227.62,3429.0
2025-02-19 10:25:00,227.84,228.08,227.5,227.5,4908.0,227.84,228.08,227.5,227.5,4908.0
2025-02-19 10:30:00,227.5,228.75,227.5,228.58,8285.0,227.5,228.75,227.5,228.58,8285.0
2025-02-19 10:35:00,228.71,229.11,228.27,228.58,4701.0,228.71,229.11,228.27,228.58,4701.0
2025-02-19 10:40:00,228.88,228.88,228.34,228.58,1425.0,228.88,228.88,228.34,228.58,1425.0
2025-02-19 10:45:00,228.89,229.46,228.47,228.54,8400.0,228.89,229.46,228.47,228.54,8400.0
2025-02-19 10:50:00,228.54,229.02,228.5,228.94,2100.0,228.54,229.02,228.5,228.94,2100.0
2025-02-19 10:55:00,228.55,228.83,227.98,228.83,14947.0,228.55,228.83,227.98,228.83,14947.0
2025-02-19 11:00:00,228.68,228.68,228.36,228.36,1438.0,228.68,228.68,228.36,228.36,1438.0
2025-02-19 11:05:00,228.38,229.02,228.38,229.02,4060.0,228.38,229.02,228.38,229.02,4060.0
2025-02-19 11:10:00,229.02,229.05,228.78,228.83,1900.0,229.02,229.05,228.78,228.83,1900.0
2025-02-19 11:15:00,229.06,229.06,228.76,228.8,1000.0,229.06,229.06,228.76,228.8,1000.0
2025-02-19 11:20:00,228.8,228.9,228.56,228.9,1004.0,228.8,228.9,228.56,228.9,1004.0
2025-02-19 11:25:00,228.69,229.14,228.4,228.87,32550.0,228.69,229.14,228.4,228.87,32550.0
2025-02-19 11:30:00,228.85,228.85,228.54,228.65,1907.0,228.85,228.85,228.54,228.65,1907.0
2025-02-19 11:35:00,228.55,228.59,228.4,228.5,700.0,228.55,228.59,228.4,228.5,700.0
2025-02-19 11:40:00,228.39,228.71,228.36,228.42,1200.0,228.39,228.71,228.36,228.42,1200.0
2025-02-19 11:45:00,228.41,228.74,228.41,228.65,3985.0,228.41,228.74,228.41,228.65,3985.0
2025-02-19 11:50:00,228.63,228.63,228.22,228.35,1906.0,228.63,228.63,228.22,228.35,1906.0
2025-02-19 11:55:00,228.23,228.23,228.05,228.11,1051.0,228.23,228.23,228.05,228.11,1051.0
2025-02-19 12:00:00,227.84,228.42,227.82,228.34,3278.0,227.84,228.42,227.82,228.34,3278.0
2025-02-19 12:05:00,228.22,228.28,228.03,228.03,1700.0,228.22,228.28,228.03,228.03,1700.0
2025-02-19 12:10:00,228.06,228.3,227.85,228.3,14141.0,228.06,228.3,227.85,228.3,14141.0
2025-02-19 12:15:00,228.21,228.34,227.68,227.95,29155.0,228.21,228.34,227.68,227.95,29155.0
2025-02-19 12:20:00,227.95,228.02,227.78,228.01,6483.0,227.95,228.02,227.78,228.01,6483.0
2025-02-19 12:25:00,228.02,228.24,227.5,227.54,3380.0,228.02,228.24,227.5,227.54,3380.0
2025-02-19 12:30:00,227.52,227.95,227.41,227.77,15941.0,227.52,227.95,227.41,227.77,15941.0
2025-02-19 12:35:00,227.75,227.78,227.12,227.12,10395.0,227.75,227.78,227.12,227.12,10395.0
2025-02-19 12:40:00,227.15,227.78,226.83,227.56,12389.0,227.15,227.78,226.83,227.56,12389.0
2025-02-19 12:45:00,227.44,228.19,227.37,228.01,6040.0,227.44,228.19,227.37,228.01,6040.0
2025-02-19 12:50:00,228.09,228.3,228.0,228.23,12547.0,228.09,228.3,228.0,228.23,12547.0
2025-02-19 12:55:00,228.3,228.3,227.88,227.89,2539.0,228.3,228.3,227.88,227.89,2539.0
2025-02-19 13:00:00,228.09,228.21,227.7,227.98,17628.0,228.09,228.21,227.7,227.98,17628.0
2025-02-19 13:05:00,227.95,228.28,227.95,228.0,13243.0,227.95,228.28,227.95,228.0,13243.0
2025-02-19 13:10:00,228.15,228.16,227.51,227.67,2355.0,228.15,228.16,227.51,227.67,2355.0
2025-02-19 13:15:00,227.67,228.5,227.67,228.43,5248.0,227.67,228.5,227.67,228.43,5248.0
2025-02-19 13:20:00,228.26,228.66,228.25,228.28,1769.0,228.26,228.66,228.25,228.28,1769.0
2025-02-19 13:25:00,228.32,228.36,228.09,228.17,1302.0,228.32,228.36,228.09,228.17,1302.0
2025-02-19 13:30:00,228.16,228.37,228.15,228.17,1565.0,228.16,228.37,228.15,228.17,1565.0
2025-02-19 13:35:00,228.15,228.98,228.15,228.81,21318.0,228.15,228.98,228.15,228.81,21318.0
2025-02-19 13:40:00,228.71,228.8,228.44,228.44,2410.0,228.71,228.8,228.44,228.44,2410.0
2025-02-19 13:45:00,228.44,228.6,228.38,228.5,18485.0,228.44,228.6,228.38,228.5,18485.0
2025-02-19 13:50:00,228.59,228.59,228.29,228.29,1749.0,228.59,228.59,228.29,228.29,1749.0
2025-02-19 13:55:00,228.29,228.35,228.13,228.16,1300.0,228.29,228.35,228.13,228.16,1300.0
2025-02-19 14:00:00,228.26,228.47,227.98,227.98,3457.0,228.26,228.47,227.98,227.98,3457.0
2025-02-19 14:05:00,227.92,228.11,227.77,227.98,1381.0,227.92,228.11,227.77,227.98,1381.0
2025-02-19 14:10:00,227.98,228.19,227.77,228.14,4310.0,227.98,228.19,227.77,228.14,4310.0
2025-02-19 14:15:00,228.19,228.33,227.99,227.99,1877.0,228.19,228.33,227.99,227.99,1877.0
2025-02-19 14:20:00,228.14,228.44,228.07,228.18,3389.0,228.14,228.44,228.07,228.18,3389.0
2025-02-19 14:25:00,228.02,228.28,227.97,228.28,1036.0,228.02,228.28,227.97,228.28,1036.0
2025-02-19 14:30:00,228.13,228.13,227.98,228.12,600.0,228.13,228.13,227.98,228.12,600.0
2025-02-19 14:35:00,228.12,228.17,227.98,228.09,1856.0,228.12,228.17,227.98,228.09,1856.0
2025-02-19 14:40:00,228.12,229.21,227.98,229.0,13889.0,228.12,229.21,227.98,229.0,13889.0
2025-02-19 14:45:00,228.99,229.21,228.88,229.05,15005.0,228.99,229.21,228.88,229.05,15005.0
2025-02-19 14:50:00,229.05,229.15,228.75,228.97,7558.0,229.05,229.15,228.75,228.97,7558.0
2025-02-19 14:55:00,228.8,228.99,228.7,228.7,3808.0,228.8,228.99,228.7,228.7,3808.0
2025-02-19 15:00:00,228.71,228.79,228.49,228.56,3755.0,228.71,228.79,228.49,228.56,3755.0
2025-02-19 15:05:00,228.59,228.59,228.19,228.21,6656.0,228.59,228.59,228.19,228.21,6656.0
2025-02-19 15:10:00,228.21,229.1,228.2,229.1,13243.0,228.21,229.1,228.2,229.1,13243.0
2025-02-19 15:15:00,229.26,229.98,229.26,229.98,6347.0,229.26,229.98,229.26,229.98,6347.0
2025-02-19 15:20:00,229.77,229.92,229.68,229.88,3844.0,229.77,229.92,229.68,229.88,3844.0
2025-02-19 15:25:00,229.89,229.93,229.58,229.81,4985.0,229.89,229.93,229.58,229.81,4985.0
2025-02-19 15:30:00,229.95,230.05,229.62,229.75,5849.0,229.95,230.05,229.62,229.75,5849.0
2025-02-19 15:35:00,229.62,229.8,229.45,229.8,3800.0,229.62,229.8,229.45,229.8,3800.0
2025-02-19 15:40:00,229.73,229.79,229.56,229.57,2679.0,229.73,229.79,229.56,229.57,2679.0
2025-02-19 15:45:00,229.46,229.64,229.01,229.01,7605.0,229.46,229.64,229.01,229.01,7605.0
2025-02-19 15:50:00,229.27,229.48,229.0,229.22,12106.0,229.27,229.48,229.0,229.22,12106.0
2025-02-19 15:55:00,229.22,229.39,229.08,229.2,56746.0,229.22,229.39,229.08,229.2,56746.0
2025-02-20 09:30:00,228.2,228.87,227.97,228.47,10820.0,228.2,228.87,227.97,228.47,10820.0
2025-02-20 09:35:00,228.47,229.28,228.46,228.87,4988.0,228.47,229.28,228.46,228.87,4988.0
2025-02-20 09:40:00,229.13,229.46,229.11,229.12,2310.0,229.13,229.46,229.11,229.12,2310.0
2025-02-20 09:45:00,229.12,229.67,228.32,228.51,6347.0,229.12,229.67,228.32,228.51,6347.0
2025-02-20 09:50:00,228.64,228.64,227.74,227.74,3992.0,228.64,228.64,227.74,227.74,3992.0
2025-02-20 09:55:00,227.93,228.01,227.42,227.87,12384.0,227.93,228.01,227.42,227.87,12384.0
2025-02-20 10:00:00,227.87,227.94,226.0,227.05,21906.0,227.87,227.94,226.0,227.05,21906.0
2025-02-20 10:05:00,227.05,227.05,226.5,226.74,1203.0,227.05,227.05,226.5,226.74,1203.0
2025-02-20 10:10:00,226.51,227.35,226.47,227.16,2942.0,226.51,227.35,226.47,227.16,2942.0
2025-02-20 10:15:00,227.2,228.24,227.2,228.24,3512.0,227.2,228.24,227.2,228.24,3512.0
2025-02-20 10:20:00,228.24,228.8,228.24,228.66,8828.0,228.24,228.8,228.24,228.66,8828.0
2025-02-20 10:25:00,228.84,229.27,228.37,228.57,6416.0,228.84,229.27,228.37,228.57,6416.0
2025-02-20 10:30:00,228.56,229.1,228.33,228.47,9602.0,228.56,229.1,228.33,228.47,9602.0
2025-02-20 10:35:00,228.34,228.5,227.85,228.13,6951.0,228.34,228.5,227.85,228.13,6951.0
2025-02-20 10:40:00,228.13,228.37,228.13,228.34,2940.0,228.13,228.37,228.13,228.34,2940.0
2025-02-20 10:45:00,228.35,228.58,227.8,227.8,4280.0,228.35,228.58,227.8,227.8,4280.0
2025-02-20 10:50:00,227.95,228.3,227.79,228.3,1500.0,227.95,228.3,227.79,228.3,1500.0
2025-02-20 10:55:00,228.09,228.1,227.67,227.67,1829.0,228.09,228.1,227.67,227.67,1829.0
2025-02-20 11:00:00,227.87,227.93,227.47,227.47,2013.0,227.87,227.93,227.47,227.47,2013.0
2025-02-20 11:05:00,227.69,228.1,227.68,227.91,3200.0,227.69,228.1,227.68,227.91,3200.0
2025-02-20 11:10:00,227.91,227.96,227.46,227.66,2252.0,227.91,227.96,227.46,227.66,2252.0
2025-02-20 11:15:00,227.46,227.51,227.08,227.3,1662.0,227.46,227.51,227.08,227.3,1662.0
2025-02-20 11:20:00,227.06,227.28,226.77,226.89,2342.0,227.06,227.28,226.77,226.89,2342.0
2025-02-20 11:25:00,226.97,226.97,226.65,226.88,801.0,226.97,226.97,226.65,226.88,801.0
2025-02-20 11:30:00,226.88,226.88,226.3,226.3,807.0,226.88,226.88,226.3,226.3,807.0
2025-02-20 11:35:00,226.63,226.63,226.0,226.43,1900.0,226.63,226.63,226.0,226.43,1900.0
2025-02-20 11:40:00,226.3,226.33,226.29,226.33,700.0,226.3,226.33,226.29,226.33,700.0
2025-02-20 11:45:00,226.33,226.33,226.32,226.33,400.0,226.33,226.33,226.32,226.33,400.0
2025-02-20 11:50:00,226.33,226.43,226.08,226.2,3535.0,226.33,226.43,226.08,226.2,3535.0
2025-02-20 11:55:00,226.12,226.2,226.11,226.11,900.0,226.12,226.2,226.11,226.11,900.0
2025-02-20 12:00:00,226.12,226.47,225.86,226.27,8015.0,226.12,226.47,225.86,226.27,8015.0
2025-02-20 12:05:00,226.28,226.34,226.04,226.16,1877.0,226.28,226.34,226.04,226.16,1877.0
2025-02-20 12:10:00,226.09,226.1,225.72,225.89,1100.0,226.09,226.1,225.72,225.89,1100.0
2025-02-20 12:15:00,225.89,226.3,225.79,226.23,14757.0,225.89,226.3,225.79,226.23,14757.0
2025-02-20 12:20:00,226.22,226.85,226.22,226.42,7397.0,226.22,226.85,226.22,226.42,7397.0
2025-02-20 12:25:00,226.59,226.59,225.92,226.1,1415.0,226.59,226.59,225.92,226.1,1415.0
2025-02-20 12:30:00,226.11,226.11,225.87,226.11,970.0,226.11,226.11,225.87,226.11,970.0
2025-02-20 12:35:00,226.11,226.12,225.69,225.69,4800.0,226.11,226.12,225.69,225.69,4800.0
2025-02-20 12:40:00,225.77,226.4,225.55,226.36,2829.0,225.77,226.4,225.55,226.36,2829.0
2025-02-20 12:45:00,226.35,226.63,226.23,226.43,2200.0,226.35,226.63,226.23,226.43,2200.0
2025-02-20 12:50:00,226.55,226.55,226.05,226.05,2407.0,226.55,226.55,226.05,226.05,2407.0
2025-02-20 12:55:00,226.22,226.22,225.79,226.0,2516.0,226.22,226.22,225.79,226.0,2516.0
2025-02-20 13:00:00,226.01,226.03,225.82,225.92,1943.0,226.01,226.03,225.82,225.92,1943.0
2025-02-20 13:05:00,226.1,226.51,226.02,226.38,5977.0,226.1,226.51,226.02,226.38,5977.0
2025-02-20 13:10:00,226.44,226.61,226.39,226.39,1157.0,226.44,226.61,226.39,226.39,1157.0
2025-02-20 13:15:00,226.46,226.46,226.14,226.34,1379.0,226.46,226.46,226.14,226.34,1379.0
2025-02-20 13:20:00,226.27,226.34,226.1,226.27,2270.0,226.27,226.34,226.1,226.27,2270.0
2025-02-20 13:25:00,226.1,226.55,226.1,226.52,4621.0,226.1,226.55,226.1,226.52,4621.0
2025-02-20 13:30:00,226.54,226.81,226.47,226.64,5701.0,226.54,226.81,226.47,226.64,5701.0
2025-02-20 13:35:00,226.55,226.79,226.46,226.79,2452.0,226.55,226.79,226.46,226.79,2452.0
2025-02-20 13:40:00,226.63,227.27,226.62,227.27,5711.0,226.63,227.27,226.62,227.27,5711.0
2025-02-20 13:45:00,227.47,227.47,227.3,227.34,600.0,227.47,227.47,227.3,227.34,600.0
2025-02-20 13:50:00,227.23,227.39,227.2,227.33,1648.0,227.23,227.39,227.2,227.33,1648.0
2025-02-20 13:55:00,227.24,227.8,227.24,227.61,2303.0,227.24,227.8,227.24,227.61,2303.0
2025-02-20 14:00:00,227.61,228.01,227.61,227.92,2315.0,227.61,228.01,227.61,227.92,2315.0
2025-02-20 14:05:00,227.92,228.04,227.82,228.04,3865.0,227.92,228.04,227.82,228.04,3865.0
2025-02-20 14:10:00,227.99,228.46,227.93,228.46,3936.0,227.99,228.46,227.93,228.46,3936.0
2025-02-20 14:15:00,228.41,228.72,228.38,228.72,2909.0,228.41,228.72,228.38,228.72,2909.0
2025-02-20 14:20:00,228.72,229.21,228.55,229.21,7795.0,228.72,229.21,228.55,229.21,7795.0
2025-02-20 14:25:00,228.98,229.15,228.76,228.96,7761.0,228.98,229.15,228.76,228.96,7761.0
2025-02-20 14:30:00,228.96,228.96,228.69,228.91,8558.0,228.96,228.96,228.69,228.91,8558.0
2025-02-20 14:35:00,228.91,228.91,228.51,228.73,11017.0,228.91,228.91,228.51,228.73,11017.0
2025-02-20 14:40:00,228.73,228.99,228.7,228.94,3480.0,228.73,228.99,228.7,228.94,3480.0
2025-02-20 14:45:00,228.96,229.02,228.81,228.98,1710.0,228.96,229.02,228.81,228.98,1710.0
2025-02-20 14:50:00,228.97,229.04,228.88,228.9,3619.0,228.97,229.04,228.88,228.9,3619.0
2025-02-20 14:55:00,229.09,229.27,228.72,228.88,13417.0,229.09,229.27,228.72,228.88,13417.0
2025-02-20 15:00:00,228.79,228.92,228.62,228.72,2223.0,228.79,228.92,228.62,228.72,2223.0
2025-02-20 15:05:00,228.82,228.83,228.63,228.72,4235.0,228.82,228.83,228.63,228.72,4235.0
2025-02-20 15:10:00,228.73,228.78,228.23,228.23,6998.0,228.73,228.78,228.23,228.23,6998.0
2025-02-20 15:15:00,228.23,228.43,228.23,228.37,7852.0,228.23,228.43,228.23,228.37,7852.0
2025-02-20 15:20:00,228.4,228.48,228.21,228.31,4439.0,228.4,228.48,228.21,228.31,4439.0
2025-02-20 15:25:00,228.3,228.41,228.14,228.22,8721.0,228.3,228.41,228.14,228.22,8721.0
2025-02-20 15:30:00,228.22,228.41,228.19,228.33,4953.0,228.22,228.41,228.19,228.33,4953.0
2025-02-20 15:35:00,228.38,228.42,228.22,228.31,7013.0,228.38,228.42,228.22,228.31,7013.0
2025-02-20 15:40:00,228.33,228.6,228.32,228.58,7250.0,228.33,228.6,228.32,228.58,7250.0
2025-02-20 15:45:00,228.49,228.99,228.4,228.84,16824.0,228.49,228.99,228.4,228.84,16824.0
2025-02-20 15:50:00,228.87,229.43,228.87,229.18,23470.0,228.87,229.43,228.87,229.18,23470.0
2025-02-20 15:55:00,229.27,229.36,228.53,228.87,76394.0,229.27,229.36,228.53,228.87,76394.0
2025-02-21 09:30:00,228.35,228.5,227.56,227.56,32952.0,228.35,228.5,227.56,227.56,32952.0
2025-02-21 09:35:00,228.38,228.38,227.5,228.08,24115.0,228.38,228.38,227.5,228.08,24115.0
2025-02-21 09:40:00,227.35,228.36,227.35,228.23,1907.0,227.35,228.36,227.35,228.23,1907.0
2025-02-21 09:45:00,228.02,228.26,228.01,228.04,2088.0,228.02,228.26,228.01,228.04,2088.0
2025-02-21 09:50:00,227.74,227.74,227.09,227.33,6763.0,227.74,227.74,227.09,227.33,6763.0
2025-02-21 09:55:00,227.27,227.74,227.27,227.5,8112.0,227.27,227.74,227.27,227.5,8112.0
2025-02-21 10:00:00,227.31,227.77,226.82,227.39,5172.0,227.31,227.77,226.82,227.39,5172.0
2025-02-21 10:05:00,227.15,227.7,227.15,227.7,2887.0,227.15,227.7,227.15,227.7,2887.0
2025-02-21 10:10:00,227.6,227.8,227.5,227.67,2189.0,227.6,227.8,227.5,227.67,2189.0
2025-02-21 10:15:00,227.67,228.11,227.53,227.97,6957.0,227.67,228.11,227.53,227.97,6957.0
2025-02-21 10:20:00,227.57,227.78,227.57,227.78,997.0,227.57,227.78,227.57,227.78,997.0
2025-02-21 10:25:00,227.79,227.79,226.75,226.94,31916.0,227.79,227.79,226.75,226.94,31916.0
2025-02-21 10:30:00,226.88,226.94,226.75,226.94,1178.0,226.88,226.94,226.75,226.94,1178.0
2025-02-21 10:35:00,227.12,227.41,226.97,227.41,1623.0,227.12,227.41,226.97,227.41,1623.0
2025-02-21 10:40:00,227.26,227.26,226.72,226.72,1561.0,227.26,227.26,226.72,226.72,1561.0
2025-02-21 10:45:00,226.92,226.92,226.73,226.92,580.0,226.92,226.92,226.73,226.92,580.0
2025-02-21 10:50:00,226.56,226.75,226.28,226.5,975.0,226.56,226.75,226.28,226.5,975.0
2025-02-21 10:55:00,226.28,226.44,226.28,226.34,400.0,226.28,226.44,226.28,226.34,400.0
2025-02-21 11:00:00,226.74,227.12,226.72,226.78,2707.0,226.74,227.12,226.72,226.78,2707.0
2025-02-21 11:05:00,226.83,227.07,226.76,227.07,377.0,226.83,227.07,226.76,227.07,377.0
2025-02-21 11:10:00,226.89,227.03,226.89,227.03,402.0,226.89,227.03,226.89,227.03,402.0
2025-02-21 11:15:00,227.05,227.27,226.8,227.05,1909.0,227.05,227.27,226.8,227.05,1909.0
2025-02-21 11:20:00,227.09,227.09,226.45,226.71,4538.0,227.09,227.09,226.45,226.71,4538.0
2025-02-21 11:25:00,226.44,226.46,226.38,226.38,628.0,226.44,226.46,226.38,226.38,628.0
2025-02-21 11:30:00,226.37,226.85,226.35,226.67,1425.0,226.37,226.85,226.35,226.67,1425.0
2025-02-21 11:35:00,226.63,226.82,226.63,226.82,300.0,226.63,226.82,226.63,226.82,300.0
2025-02-21 11:40:00,226.59,226.79,226.37,226.7,2497.0,226.59,226.79,226.37,226.7,2497.0
2025-02-21 11:45:00,226.37,226.78,226.37,226.62,5212.0,226.37,226.78,226.37,226.62,5212.0
2025-02-21 11:50:00,226.56,226.67,226.43,226.51,2104.0,226.56,226.67,226.43,226.51,2104.0
2025-02-21 11:55:00,226.39,226.78,226.38,226.61,2901.0,226.39,226.78,226.38,226.61,2901.0
2025-02-21 12:00:00,226.63,227.07,226.6,227.07,1360.0,226.63,227.07,226.6,227.07,1360.0
2025-02-21 12:05:00,227.3,227.31,226.89,227.2,4056.0,227.3,227.31,226.89,227.2,4056.0
2025-02-21 12:10:00,226.88,227.13,226.87,226.98,2591.0,226.88,227.13,226.87,226.98,2591.0
2025-02-21 12:15:00,226.86,227.06,226.73,226.88,3388.0,226.86,227.06,226.73,226.88,3388.0
2025-02-21 12:20:00,226.88,226.88,226.65,226.74,3132.0,226.88,226.88,226.65,226.74,3132.0
2025-02-21 12:25:00,226.78,226.85,226.47,226.63,3029.0,226.78,226.85,226.47,226.63,3029.0
2025-02-21 12:30:00,226.63,226.82,226.36,226.47,2742.0,226.63,226.82,226.36,226.47,2742.0
2025-02-21 12:35:00,226.54,226.95,226.36,226.54,5712.0,226.54,226.95,226.36,226.54,5712.0
2025-02-21 12:40:00,226.53,227.02,226.52,227.02,3006.0,226.53,227.02,226.52,227.02,3006.0
2025-02-21 12:45:00,226.69,226.69,226.68,226.69,100.0,226.69,226.69,226.68,226.69,100.0
2025-02-21 12:50:00,226.91,226.92,226.45,226.75,1727.0,226.91,226.92,226.45,226.75,1727.0
2025-02-21 12:55:00,226.91,226.92,226.34,226.52,5787.0,226.91,226.92,226.34,226.52,5787.0
2025-02-21 13:00:00,226.52,226.67,225.95,225.95,20605.0,226.52,226.67,225.95,225.95,20605.0
2025-02-21 13:05:00,226.0,226.06,225.72,225.74,1274.0,226.0,226.06,225.72,225.74,1274.0
2025-02-21 13:10:00,225.7,225.73,225.25,225.25,1264.0,225.7,225.73,225.25,225.25,1264.0
2025-02-21 13:15:00,225.71,226.26,225.71,226.26,4332.0,225.71,226.26,225.71,226.26,4332.0
2025-02-21 13:20:00,226.06,226.3,225.91,226.3,2196.0,226.06,226.3,225.91,226.3,2196.0
2025-02-21 13:25:00,226.3,226.31,225.77,225.82,2471.0,226.3,226.31,225.77,225.82,2471.0
2025-02-21 13:30:00,225.69,225.89,225.54,225.66,3400.0,225.69,225.89,225.54,225.66,3400.0
2025-02-21 13:35:00,225.57,226.09,225.57,226.07,2213.0,225.57,226.09,225.57,226.07,2213.0
2025-02-21 13:40:00,225.85,226.12,225.76,225.94,3800.0,225.85,226.12,225.76,225.94,3800.0
2025-02-21 13:45:00,225.78,225.8,225.25,225.59,1841.0,225.78,225.8,225.25,225.59,1841.0
2025-02-21 13:50:00,225.63,225.63,225.45,225.45,1652.0,225.63,225.63,225.45,225.45,1652.0
2025-02-21 13:55:00,225.63,225.71,225.39,225.39,2200.0,225.63,225.71,225.39,225.39,2200.0
2025-02-21 14:00:00,225.43,225.43,225.28,225.28,779.0,225.43,225.43,225.28,225.28,779.0
2025-02-21 14:05:00,225.32,225.71,225.27,225.5,1894.0,225.32,225.71,225.27,225.5,1894.0
2025-02-21 14:10:00,225.52,226.05,225.5,226.02,3558.0,225.52,226.05,225.5,226.02,3558.0
2025-02-21 14:15:00,226.01,226.01,225.79,225.84,1483.0,226.01,226.01,225.79,225.84,1483.0
2025-02-21 14:20:00,225.68,225.9,225.41,225.47,2951.0,225.68,225.9,225.41,225.47,2951.0
2025-02-21 14:25:00,225.42,225.48,225.27,225.27,1403.0,225.42,225.48,225.27,225.27,1403.0
2025-02-21 14:30:00,225.31,225.63,225.3,225.42,1200.0,225.31,225.63,225.3,225.42,1200.0
2025-02-21 14:35:00,225.4,225.4,225.16,225.26,1200.0,225.4,225.4,225.16,225.26,1200.0
2025-02-21 14:40:00,225.25,225.26,225.14,225.15,1025.0,225.25,225.26,225.14,225.15,1025.0
2025-02-21 14:45:00,225.47,225.47,225.32,225.32,2120.0,225.47,225.47,225.32,225.32,2120.0
2025-02-21 14:50:00,225.33,225.94,225.33,225.83,3436.0,225.33,225.94,225.33,225.83,3436.0
2025-02-21 14:55:00,225.83,226.15,225.83,226.02,3738.0,225.83,226.15,225.83,226.02,3738.0
2025-02-21 15:00:00,226.0,226.26,225.74,225.91,12048.0,226.0,226.26,225.74,225.91,12048.0
2025-02-21 15:05:00,226.0,226.0,225.97,225.97,400.0,226.0,226.0,225.97,225.97,400.0
2025-02-21 15:10:00,225.98,226.07,225.74,225.95,5305.0,225.98,226.07,225.74,225.95,5305.0
2025-02-21 15:15:00,225.95,226.09,225.76,225.79,8754.0,225.95,226.09,225.76,225.79,8754.0
2025-02-21 15:20:00,225.72,225.72,225.36,225.67,3764.0,225.72,225.72,225.36,225.67,3764.0
2025-02-21 15:25:00,225.75,225.75,225.56,225.69,26300.0,225.75,225.75,225.56,225.69,26300.0
2025-02-21 15:30:00,225.73,225.94,225.68,225.77,3603.0,225.73,225.94,225.68,225.77,3603.0
2025-02-21 15:35:00,225.84,226.4,225.77,226.37,7421.0,225.84,226.4,225.77,226.37,7421.0
2025-02-21 15:40:00,226.37,226.53,226.0,226.05,15276.0,226.37,226.53,226.0,226.05,15276.0
2025-02-21 15:45:00,226.06,226.76,225.89,226.58,26668.0,226.06,226.76,225.89,226.58,26668.0
2025-02-21 15:50:00,226.68,226.68,225.86,226.31,15870.0,226.68,226.68,225.86,226.31,15870.0
2025-02-21 15:55:00,226.25,226.41,225.72,225.79,63323.0,226.25,226.41,225.72,225.79,63323.0
2025-02-24 09:30:00,225.28,226.91,225.28,225.73,19347.0,225.28,226.91,225.28,225.73,19347.0
2025-02-24 09:35:00,225.69,225.92,224.51,224.51,16368.0,225.69,225.92,224.51,224.51,16368.0
2025-02-24 09:40:00,224.83,224.83,223.95,224.27,21278.0,224.83,224.83,223.95,224.27,21278.0
2025-02-24 09:45:00,224.43,225.21,224.4,225.21,4042.0,224.43,225.21,224.4,225.21,4042.0
2025-02-24 09:50:00,225.04,225.04,224.46,224.68,2850.0,225.04,225.04,224.46,224.68,2850.0
2025-02-24 09:55:00,224.7,225.04,224.39,224.51,4439.0,224.7,225.04,224.39,224.51,4439.0
2025-02-24 10:00:00,224.61,224.72,223.5,223.64,6457.0,224.61,224.72,223.5,223.64,6457.0
2025-02-24 10:05:00,223.51,223.82,222.79,223.7,7360.0,223.51,223.82,222.79,223.7,7360.0
2025-02-24 10:10:00,223.7,224.26,223.69,223.94,12987.0,223.7,224.26,223.69,223.94,12987.0
2025-02-24 10:15:00,223.62,223.84,223.35,223.4,3989.0,223.62,223.84,223.35,223.4,3989.0
2025-02-24 10:20:00,223.38,224.36,223.29,224.32,20143.0,223.38,224.36,223.29,224.32,20143.0
2025-02-24 10:25:00,224.32,224.32,223.39,223.39,2958.0,224.32,224.32,223.39,223.39,2958.0
2025-02-24 10:30:00,223.14,223.7,223.04,223.53,8105.0,223.14,223.7,223.04,223.53,8105.0
2025-02-24 10:35:00,223.64,223.89,223.2,223.89,15869.0,223.64,223.89,223.2,223.89,15869.0
2025-02-24 10:40:00,223.9,223.9,223.32,223.52,1100.0,223.9,223.9,223.32,223.52,1100.0
2025-02-24 10:45:00,223.33,223.33,222.9,222.94,1723.0,223.33,223.33,222.9,222.94,1723.0
2025-02-24 10:50:00,223.14,223.5,223.02,223.5,1601.0,223.14,223.5,223.02,223.5,1601.0
2025-02-24 10:55:00,223.45,223.73,222.92,223.47,5414.0,223.45,223.73,222.92,223.47,5414.0
2025-02-24 11:00:00,223.53,224.11,223.52,224.11,1251.0,223.53,224.11,223.52,224.11,1251.0
2025-02-24 11:05:00,224.08,224.5,224.0,224.09,12386.0,224.08,224.5,224.0,224.09,12386.0
2025-02-24 11:10:00,224.32,225.14,224.32,225.14,2063.0,224.32,225.14,224.32,225.14,2063.0
2025-02-24 11:15:00,225.16,226.0,225.16,226.0,1600.0,225.16,226.0,225.16,226.0,1600.0
2025-02-24 11:20:00,226.03,226.11,225.72,226.11,2771.0,226.03,226.11,225.72,226.11,2771.0
2025-02-24 11:25:00,226.03,226.57,226.03,226.57,2178.0,226.03,226.57,226.03,226.57,2178.0
2025-02-24 11:30:00,226.67,227.04,226.63,227.04,4447.0,226.67,227.04,226.63,227.04,4447.0
2025-02-24 11:35:00,226.75,226.99,226.53,226.53,2163.0,226.75,226.99,226.53,226.53,2163.0
2025-02-24 11:40:00,226.74,227.25,226.74,226.99,1532.0,226.74,227.25,226.74,226.99,1532.0
2025-02-24 11:45:00,226.99,226.99,226.99,226.99,0.0,226.99,226.99,226.99,226.99,0.0
2025-02-24 11:50:00,227.25,227.37,227.04,227.28,1008.0,227.25,227.37,227.04,227.28,1008.0
2025-02-24 11:55:00,227.31,227.32,226.67,226.67,4965.0,227.31,227.32,226.67,226.67,4965.0
2025-02-24 12:00:00,226.66,227.19,226.66,227.1,782.0,226.66,227.19,226.66,227.1,782.0
2025-02-24 12:05:00,227.34,227.66,227.16,227.65,5328.0,227.34,227.66,227.16,227.65,5328.0
2025-02-24 12:10:00,227.68,227.86,227.3,227.77,4925.0,227.68,227.86,227.3,227.77,4925.0
2025-02-24 12:15:00,227.56,228.21,227.38,228.2,84370.0,227.56,228.21,227.38,228.2,84370.0
2025-02-24 12:20:00,228.24,228.24,227.74,227.74,1820.0,228.24,228.24,227.74,227.74,1820.0
2025-02-24 12:25:00,227.75,228.23,227.74,227.89,950.0,227.75,228.23,227.74,227.89,950.0
2025-02-24 12:30:00,227.57,227.61,227.38,227.39,911.0,227.57,227.61,227.38,227.39,911.0
2025-02-24 12:35:00,227.4,227.72,227.34,227.72,4022.0,227.4,227.72,227.34,227.72,4022.0
2025-02-24 12:40:00,227.72,227.72,227.65,227.72,600.0,227.72,227.72,227.65,227.72,600.0
2025-02-24 12:45:00,227.72,227.72,227.34,227.43,1155.0,227.72,227.72,227.34,227.43,1155.0
2025-02-24 12:50:00,227.36,227.38,226.87,227.31,3100.0,227.36,227.38,226.87,227.31,3100.0
2025-02-24 12:55:00,227.28,227.34,227.17,227.34,2551.0,227.28,227.34,227.17,227.34,2551.0
2025-02-24 13:00:00,227.34,227.61,227.19,227.56,2093.0,227.34,227.61,227.19,227.56,2093.0
2025-02-24 13:05:00,227.42,227.57,227.42,227.57,548.0,227.42,227.57,227.42,227.57,548.0
2025-02-24 13:10:00,227.58,227.78,227.55,227.78,750.0,227.58,227.78,227.55,227.78,750.0
2025-02-24 13:15:00,227.96,227.96,227.95,227.96,100.0,227.96,227.96,227.95,227.96,100.0
2025-02-24 13:20:00,227.98,228.11,227.74,227.95,2293.0,227.98,228.11,227.74,227.95,2293.0
2025-02-24 13:25:00,227.96,228.19,227.95,227.98,1330.0,227.96,228.19,227.95,227.98,1330.0
2025-02-24 13:30:00,227.98,228.0,227.81,227.87,950.0,227.98,228.0,227.81,227.87,950.0
2025-02-24 13:35:00,227.9,228.08,227.9,227.97,824.0,227.9,228.08,227.9,227.97,824.0
2025-02-24 13:40:00,228.08,228.13,227.74,227.8,5147.0,228.08,228.13,227.74,227.8,5147.0
2025-02-24 13:45:00,227.77,227.78,227.56,227.56,1000.0,227.77,227.78,227.56,227.56,1000.0
2025-02-24 13:50:00,227.73,227.73,227.39,227.48,1830.0,227.73,227.73,227.39,227.48,1830.0
2025-02-24 13:55:00,227.39,227.56,227.17,227.25,1981.0,227.39,227.56,227.17,227.25,1981.0
2025-02-24 14:00:00,227.28,227.79,227.28,227.78,5342.0,227.28,227.79,227.28,227.78,5342.0
2025-02-24 14:05:00,227.81,227.89,227.69,227.7,2150.0,227.81,227.89,227.69,227.7,2150.0
2025-02-24 14:10:00,227.7,227.82,227.46,227.64,3219.0,227.7,227.82,227.46,227.64,3219.0
2025-02-24 14:15:00,227.53,227.54,227.45,227.49,1125.0,227.53,227.54,227.45,227.49,1125.0
2025-02-24 14:20:00,227.49,228.03,227.41,227.89,4039.0,227.49,228.03,227.41,227.89,4039.0
2025-02-24 14:25:00,227.92,227.93,227.7,227.71,2300.0,227.92,227.93,227.7,227.71,2300.0
2025-02-24 14:30:00,227.67,227.89,227.66,227.67,1000.0,227.67,227.89,227.66,227.67,1000.0
2025-02-24 14:35:00,227.68,227.77,227.68,227.73,1659.0,227.68,227.77,227.68,227.73,1659.0
2025-02-24 14:40:00,227.9,227.9,227.61,227.81,6922.0,227.9,227.9,227.61,227.81,6922.0
2025-02-24 14:45:00,227.81,227.81,227.28,227.29,4001.0,227.81,227.81,227.28,227.29,4001.0
2025-02-24 14:50:00,227.36,227.49,227.34,227.39,1200.0,227.36,227.49,227.34,227.39,1200.0
2025-02-24 14:55:00,227.38,227.4,227.3,227.3,1100.0,227.38,227.4,227.3,227.3,1100.0
2025-02-24 15:00:00,227.28,227.29,227.05,227.29,6583.0,227.28,227.29,227.05,227.29,6583.0
2025-02-24 15:05:00,227.26,227.83,227.25,227.83,4053.0,227.26,227.83,227.25,227.83,4053.0
2025-02-24 15:10:00,227.82,228.1,227.82,228.06,1887.0,227.82,228.1,227.82,228.06,1887.0
2025-02-24 15:15:00,228.11,228.34,228.02,228.17,1730.0,228.11,228.34,228.02,228.17,1730.0
2025-02-24 15:20:00,228.18,228.34,227.87,227.87,6227.0,228.18,228.34,227.87,227.87,6227.0
2025-02-24 15:25:00,227.83,227.83,227.59,227.77,1703.0,227.83,227.83,227.59,227.77,1703.0
2025-02-24 15:30:00,227.82,228.44,227.8,228.26,8585.0,227.82,228.44,227.8,228.26,8585.0
2025-02-24 15:35:00,228.29,228.4,228.09,228.25,7303.0,228.29,228.4,228.09,228.25,7303.0
2025-02-24 15:40:00,228.19,228.19,227.85,227.95,7062.0,228.19,228.19,227.85,227.95,7062.0
2025-02-24 15:45:00,228.01,228.33,227.62,227.91,13391.0,228.01,228.33,227.62,227.91,13391.0
2025-02-24 15:50:00,227.91,228.06,226.46,226.64,10155.0,227.91,228.06,226.46,226.64,10155.0
2025-02-24 15:55:00,226.72,226.81,225.92,226.11,95913.0,226.72,226.81,225.92,226.11,95913.0
2025-02-25 09:30:00,224.7,226.0,224.41,225.26,15656.0,224.7,226.0,224.41,225.26,15656.0
2025-02-25 09:35:00,224.5,224.5,223.47,223.82,4393.0,224.5,224.5,223.47,223.82,4393.0
2025-02-25 09:40:00,223.37,223.37,222.44,222.56,5554.0,223.37,223.37,222.44,222.56,5554.0
2025-02-25 09:45:00,222.4,223.21,222.3,223.0,26859.0,222.4,223.21,222.3,223.0,26859.0
2025-02-25 09:50:00,223.0,223.15,221.93,222.4,39149.0,223.0,223.15,221.93,222.4,39149.0
2025-02-25 09:55:00,222.31,223.29,222.25,223.08,3785.0,222.31,223.29,222.25,223.08,3785.0
2025-02-25 10:00:00,222.33,222.33,220.83,220.83,2835.0,222.33,222.33,220.83,220.83,2835.0
2025-02-25 10:05:00,220.71,221.4,220.46,221.01,14262.0,220.71,221.4,220.46,221.01,14262.0
2025-02-25 10:10:00,221.08,221.09,220.67,221.03,1512.0,221.08,221.09,220.67,221.03,1512.0
2025-02-25 10:15:00,220.5,221.15,220.5,221.05,3310.0,220.5,221.15,220.5,221.05,3310.0
2025-02-25 10:20:00,220.83,221.26,219.5,219.51,15868.0,220.83,221.26,219.5,219.51,15868.0
2025-02-25 10:25:00,219.72,219.72,219.12,219.12,1586.0,219.72,219.72,219.12,219.12,1586.0
2025-02-25 10:30:00,219.23,219.5,218.14,218.26,32215.0,219.23,219.5,218.14,218.26,32215.0
2025-02-25 10:35:00,218.37,219.34,218.37,219.03,7353.0,218.37,219.34,218.37,219.03,7353.0
2025-02-25 10:40:00,219.31,219.48,219.1,219.35,7237.0,219.31,219.48,219.1,219.35,7237.0
2025-02-25 10:45:00,219.47,219.47,218.49,219.02,8456.0,219.47,219.47,218.49,219.02,8456.0
2025-02-25 10:50:00,219.09,220.1,219.09,219.93,8354.0,219.09,220.1,219.09,219.93,8354.0
2025-02-25 10:55:00,219.79,219.93,219.46,219.53,5026.0,219.79,219.93,219.46,219.53,5026.0
2025-02-25 11:00:00,219.39,219.51,218.79,219.51,6858.0,219.39,219.51,218.79,219.51,6858.0
2025-02-25 11:05:00,219.67,220.67,219.45,220.12,30105.0,219.67,220.67,219.45,220.12,30105.0
2025-02-25 11:10:00,220.55,220.56,219.78,220.02,3144.0,220.55,220.56,219.78,220.02,3144.0
2025-02-25 11:15:00,220.23,220.23,219.08,219.83,10711.0,220.23,220.23,219.08,219.83,10711.0
2025-02-25 11:20:00,219.62,219.8,219.25,219.44,954.0,219.62,219.8,219.25,219.44,954.0
2025-02-25 11:25:00,219.44,219.56,218.92,219.08,5466.0,219.44,219.56,218.92,219.08,5466.0
2025-02-25 11:30:00,219.0,219.0,218.43,218.93,6639.0,219.0,219.0,218.43,218.93,6639.0
2025-02-25 11:35:00,218.72,219.06,218.72,218.99,1983.0,218.72,219.06,218.72,218.99,1983.0
2025-02-25 11:40:00,219.0,219.0,218.3,218.53,3766.0,219.0,219.0,218.3,218.53,3766.0
2025-02-25 11:45:00,218.73,218.73,218.44,218.67,3320.0,218.73,218.73,218.44,218.67,3320.0
2025-02-25 11:50:00,218.84,219.17,218.84,219.17,1001.0,218.84,219.17,218.84,219.17,1001.0
2025-02-25 11:55:00,219.03,219.3,218.8,219.02,3470.0,219.03,219.3,218.8,219.02,3470.0
2025-02-25 12:00:00,218.96,219.02,218.34,218.34,9293.0,218.96,219.02,218.34,218.34,9293.0
2025-02-25 12:05:00,218.36,218.57,218.36,218.42,2933.0,218.36,218.57,218.36,218.42,2933.0
2025-02-25 12:10:00,218.41,218.78,218.26,218.34,5014.0,218.41,218.78,218.26,218.34,5014.0
2025-02-25 12:15:00,218.33,218.53,218.18,218.4,6364.0,218.33,218.53,218.18,218.4,6364.0
2025-02-25 12:20:00,218.4,218.4,218.02,218.25,6416.0,218.4,218.4,218.02,218.25,6416.0
2025-02-25 12:25:00,218.24,218.73,218.23,218.73,5406.0,218.24,218.73,218.23,218.73,5406.0
2025-02-25 12:30:00,218.66,218.95,218.62,218.79,9498.0,218.66,218.95,218.62,218.79,9498.0
2025-02-25 12:35:00,218.79,219.55,218.79,219.45,13133.0,218.79,219.55,218.79,219.45,13133.0
2025-02-25 12:40:00,219.45,219.45,218.96,219.15,16683.0,219.45,219.45,218.96,219.15,16683.0
2025-02-25 12:45:00,219.15,219.87,219.15,219.84,4006.0,219.15,219.87,219.15,219.84,4006.0
2025-02-25 12:50:00,219.57,220.02,219.57,219.68,6896.0,219.57,220.02,219.57,219.68,6896.0
2025-02-25 12:55:00,219.72,220.01,219.62,219.83,7422.0,219.72,220.01,219.62,219.83,7422.0
2025-02-25 13:00:00,219.82,220.29,219.68,220.05,8480.0,219.82,220.29,219.68,220.05,8480.0
2025-02-25 13:05:00,220.05,220.29,219.95,219.95,4828.0,220.05,220.29,219.95,219.95,4828.0
2025-02-25 13:10:00,219.94,220.05,219.34,219.39,6995.0,219.94,220.05,219.34,219.39,6995.0
2025-02-25 13:15:00,219.39,219.39,219.2,219.2,4822.0,219.39,219.39,219.2,219.2,4822.0
2025-02-25 13:20:00,219.1,219.51,218.98,219.51,6255.0,219.1,219.51,218.98,219.51,6255.0
2025-02-25 13:25:00,219.49,219.61,218.97,219.13,14479.0,219.49,219.61,218.97,219.13,14479.0
2025-02-25 13:30:00,218.95,219.3,218.81,219.19,11282.0,218.95,219.3,218.81,219.19,11282.0
2025-02-25 13:35:00,219.14,219.99,218.96,219.99,3999.0,219.14,219.99,218.96,219.99,3999.0
2025-02-25 13:40:00,220.07,220.21,219.89,220.11,5655.0,220.07,220.21,219.89,220.11,5655.0
2025-02-25 13:45:00,220.07,220.23,220.02,220.15,7083.0,220.07,220.23,220.02,220.15,7083.0
2025-02-25 13:50:00,220.17,220.77,220.06,220.75,18139.0,220.17,220.77,220.06,220.75,18139.0
2025-02-25 13:55:00,220.6,220.65,220.49,220.64,4837.0,220.6,220.65,220.49,220.64,4837.0
2025-02-25 14:00:00,220.47,220.99,220.45,220.88,11137.0,220.47,220.99,220.45,220.88,11137.0
2025-02-25 14:05:00,221.06,221.06,220.7,220.83,6574.0,221.06,221.06,220.7,220.83,6574.0
2025-02-25 14:10:00,220.81,221.1,220.53,220.53,7792.0,220.81,221.1,220.53,220.53,7792.0
2025-02-25 14:15:00,220.57,220.64,220.24,220.44,7176.0,220.57,220.64,220.24,220.44,7176.0
2025-02-25 14:20:00,220.39,220.64,220.39,220.59,2474.0,220.39,220.64,220.39,220.59,2474.0
2025-02-25 14:25:00,220.6,220.61,220.31,220.46,3640.0,220.6,220.61,220.31,220.46,3640.0
2025-02-25 14:30:00,220.46,220.96,220.45,220.95,10113.0,220.46,220.96,220.45,220.95,10113.0
2025-02-25 14:35:00,221.13,221.64,220.83,221.48,7528.0,221.13,221.64,220.83,221.48,7528.0
2025-02-25 14:40:00,221.64,221.83,221.39,221.74,20201.0,221.64,221.83,221.39,221.74,20201.0
2025-02-25 14:45:00,221.53,221.66,221.31,221.44,5742.0,221.53,221.66,221.31,221.44,5742.0
2025-02-25 14:50:00,221.66,221.67,221.44,221.65,4012.0,221.66,221.67,221.44,221.65,4012.0
2025-02-25 14:55:00,221.71,221.71,221.17,221.17,12103.0,221.71,221.71,221.17,221.17,12103.0
2025-02-25 15:00:00,221.35,221.51,220.97,221.25,9485.0,221.35,221.51,220.97,221.25,9485.0
2025-02-25 15:05:00,221.34,221.7,221.26,221.35,9004.0,221.34,221.7,221.26,221.35,9004.0
2025-02-25 15:10:00,221.31,221.31,221.0,221.01,12231.0,221.31,221.31,221.0,221.01,12231.0
2025-02-25 15:15:00,221.08,221.44,220.94,221.44,4503.0,221.08,221.44,220.94,221.44,4503.0
2025-02-25 15:20:00,221.45,221.83,221.33,221.83,3750.0,221.45,221.83,221.33,221.83,3750.0
2025-02-25 15:25:00,221.65,221.84,221.55,221.77,2949.0,221.65,221.84,221.55,221.77,2949.0
2025-02-25 15:30:00,221.55,221.69,221.48,221.66,4883.0,221.55,221.69,221.48,221.66,4883.0
2025-02-25 15:35:00,221.66,221.79,221.26,221.32,8652.0,221.66,221.79,221.26,221.32,8652.0
2025-02-25 15:40:00,221.32,221.67,220.98,221.67,9440.0,221.32,221.67,220.98,221.67,9440.0
2025-02-25 15:45:00,221.67,222.24,221.53,222.06,14876.0,221.67,222.24,221.53,222.06,14876.0
2025-02-25 15:50:00,222.26,222.29,221.36,221.36,20641.0,222.26,222.29,221.36,221.36,20641.0
2025-02-25 15:55:00,221.43,221.72,221.13,221.55,62842.0,221.43,221.72,221.13,221.55,62842.0
2025-02-26 09:30:00,222.68,223.3,221.58,222.3,11759.0,222.68,223.3,221.58,222.3,11759.0
2025-02-26 09:35:00,223.74,223.74,223.03,223.56,1374.0,223.74,223.74,223.03,223.56,1374.0
2025-02-26 09:40:00,223.58,224.09,223.57,223.57,1243.0,223.58,224.09,223.57,223.57,1243.0
2025-02-26 09:45:00,224.09,224.96,223.99,224.47,1314.0,224.09,224.96,223.99,224.47,1314.0
2025-02-26 09:50:00,224.47,225.43,224.27,224.61,3896.0,224.47,225.43,224.27,224.61,3896.0
2025-02-26 09:55:00,225.03,225.74,224.82,225.72,3579.0,225.03,225.74,224.82,225.72,3579.0
2025-02-26 10:00:00,225.69,225.91,225.22,225.81,5969.0,225.69,225.91,225.22,225.81,5969.0
2025-02-26 10:05:00,226.24,226.39,225.67,225.97,7411.0,226.24,226.39,225.67,225.97,7411.0
2025-02-26 10:10:00,225.81,226.73,225.81,226.7,2469.0,225.81,226.73,225.81,226.7,2469.0
2025-02-26 10:15:00,226.97,227.53,226.47,227.31,10459.0,226.97,227.53,226.47,227.31,10459.0
2025-02-26 10:20:00,227.51,227.55,227.45,227.47,2101.0,227.51,227.55,227.45,227.47,2101.0
2025-02-26 10:25:00,227.48,227.74,227.25,227.74,13906.0,227.48,227.74,227.25,227.74,13906.0
2025-02-26 10:30:00,227.72,228.13,227.7,228.09,2914.0,227.72,228.13,227.7,228.09,2914.0
2025-02-26 10:35:00,228.37,228.48,227.86,228.31,7005.0,228.37,228.48,227.86,228.31,7005.0
2025-02-26 10:40:00,228.03,228.3,227.67,228.28,5285.0,228.03,228.3,227.67,228.28,5285.0
2025-02-26 10:45:00,228.34,228.48,227.87,228.18,3854.0,228.34,228.48,227.87,228.18,3854.0
2025-02-26 10:50:00,228.27,228.72,227.96,228.72,6481.0,228.27,228.72,227.96,228.72,6481.0
2025-02-26 10:55:00,228.64,229.46,228.51,229.45,4483.0,228.64,229.46,228.51,229.45,4483.0
2025-02-26 11:00:00,229.23,230.1,229.08,230.1,16742.0,229.23,230.1,229.08,230.1,16742.0
2025-02-26 11:05:00,229.96,230.44,229.57,230.16,9911.0,229.96,230.44,229.57,230.16,9911.0
2025-02-26 11:10:00,230.43,230.43,229.82,230.03,4779.0,230.43,230.43,229.82,230.03,4779.0
2025-02-26 11:15:00,230.28,231.04,230.09,231.03,10066.0,230.28,231.04,230.09,231.03,10066.0
2025-02-26 11:20:00,230.46,230.65,229.14,229.73,18648.0,230.46,230.65,229.14,229.73,18648.0
2025-02-26 11:25:00,230.12,230.36,229.74,230.16,7901.0,230.12,230.36,229.74,230.16,7901.0
2025-02-26 11:30:00,230.32,230.36,229.37,229.54,6638.0,230.32,230.36,229.37,229.54,6638.0
2025-02-26 11:35:00,229.62,229.99,229.6,229.85,6965.0,229.62,229.99,229.6,229.85,6965.0
2025-02-26 11:40:00,230.05,230.05,229.2,229.44,9061.0,230.05,230.05,229.2,229.44,9061.0
2025-02-26 11:45:00,229.44,229.45,228.75,228.94,9970.0,229.44,229.45,228.75,228.94,9970.0
2025-02-26 11:50:00,229.16,229.39,228.92,229.39,3523.0,229.16,229.39,228.92,229.39,3523.0
2025-02-26 11:55:00,229.37,229.37,228.17,228.22,11079.0,229.37,229.37,228.17,228.22,11079.0
2025-02-26 12:00:00,228.22,228.54,228.17,228.29,5347.0,228.22,228.54,228.17,228.29,5347.0
2025-02-26 12:05:00,228.24,229.07,228.17,228.89,6557.0,228.24,229.07,228.17,228.89,6557.0
2025-02-26 12:10:00,228.89,229.22,228.67,229.22,2743.0,228.89,229.22,228.67,229.22,2743.0
2025-02-26 12:15:00,229.21,229.41,228.98,229.19,2000.0,229.21,229.41,228.98,229.19,2000.0
2025-02-26 12:20:00,229.16,229.4,229.16,229.38,1109.0,229.16,229.4,229.16,229.38,1109.0
2025-02-26 12:25:00,229.19,229.85,229.12,229.19,10636.0,229.19,229.85,229.12,229.19,10636.0
2025-02-26 12:30:00,229.36,229.55,229.18,229.39,2405.0,229.36,229.55,229.18,229.39,2405.0
2025-02-26 12:35:00,229.38,229.39,228.84,228.91,3909.0,229.38,229.39,228.84,228.91,3909.0
2025-02-26 12:40:00,228.91,229.08,228.64,228.89,2074.0,228.91,229.08,228.64,228.89,2074.0
2025-02-26 12:45:00,228.99,229.03,228.58,228.74,2223.0,228.99,229.03,228.58,228.74,2223.0
2025-02-26 12:50:00,228.45,228.72,228.29,228.72,3450.0,228.45,228.72,228.29,228.72,3450.0
2025-02-26 12:55:00,228.52,228.52,228.1,228.17,4244.0,228.52,228.52,228.1,228.17,4244.0
2025-02-26 13:00:00,228.02,228.09,227.64,227.96,3154.0,228.02,228.09,227.64,227.96,3154.0
2025-02-26 13:05:00,227.96,228.02,227.62,228.01,3100.0,227.96,228.02,227.62,228.01,3100.0
2025-02-26 13:10:00,228.0,228.28,227.94,228.18,2261.0,228.0,228.28,227.94,228.18,2261.0
2025-02-26 13:15:00,228.16,228.21,227.91,228.21,3318.0,228.16,228.21,227.91,228.21,3318.0
2025-02-26 13:20:00,228.16,228.54,228.16,228.34,2146.0,228.16,228.54,228.16,228.34,2146.0
2025-02-26 13:25:00,228.39,228.47,227.99,228.18,5561.0,228.39,228.47,227.99,228.18,5561.0
2025-02-26 13:30:00,228.06,228.26,227.92,228.12,2625.0,228.06,228.26,227.92,228.12,2625.0
2025-02-26 13:35:00,228.12,228.33,227.97,227.97,4255.0,228.12,228.33,227.97,227.97,4255.0
2025-02-26 13:40:00,228.1,228.12,227.84,227.97,4526.0,228.1,228.12,227.84,227.97,4526.0
2025-02-26 13:45:00,228.02,228.02,227.61,227.76,3569.0,228.02,228.02,227.61,227.76,3569.0
2025-02-26 13:50:00,227.81,227.9,227.6,227.73,1525.0,227.81,227.9,227.6,227.73,1525.0
2025-02-26 13:55:00,227.65,227.72,226.87,226.93,2800.0,227.65,227.72,226.87,226.93,2800.0
2025-02-26 14:00:00,226.97,227.26,226.57,226.57,3796.0,226.97,227.26,226.57,226.57,3796.0
2025-02-26 14:05:00,226.57,226.82,226.57,226.82,2137.0,226.57,226.82,226.57,226.82,2137.0
2025-02-26 14:10:00,226.97,227.14,226.9,226.9,1441.0,226.97,227.14,226.9,226.9,1441.0
2025-02-26 14:15:00,226.9,227.37,226.9,227.37,1100.0,226.9,227.37,226.9,227.37,1100.0
2025-02-26 14:20:00,227.41,227.9,227.27,227.59,2842.0,227.41,227.9,227.27,227.59,2842.0
2025-02-26 14:25:00,227.7,227.86,227.48,227.59,2966.0,227.7,227.86,227.48,227.59,2966.0
2025-02-26 14:30:00,227.35,227.61,227.31,227.44,6713.0,227.35,227.61,227.31,227.44,6713.0
2025-02-26 14:35:00,227.44,227.61,227.38,227.55,1404.0,227.44,227.61,227.38,227.55,1404.0
2025-02-26 14:40:00,227.48,227.74,227.45,227.45,4130.0,227.48,227.74,227.45,227.45,4130.0
2025-02-26 14:45:00,227.54,227.62,227.53,227.55,871.0,227.54,227.62,227.53,227.55,871.0
2025-02-26 14:50:00,227.45,227.51,227.35,227.41,7405.0,227.45,227.51,227.35,227.41,7405.0
2025-02-26 14:55:00,227.32,227.34,226.66,226.66,4805.0,227.32,227.34,226.66,226.66,4805.0
2025-02-26 15:00:00,226.66,226.82,226.47,226.47,5925.0,226.66,226.82,226.47,226.47,5925.0
2025-02-26 15:05:00,226.55,226.84,226.46,226.76,5016.0,226.55,226.84,226.46,226.76,5016.0
2025-02-26 15:10:00,226.68,226.87,226.67,226.74,3106.0,226.68,226.87,226.67,226.74,3106.0
2025-02-26 15:15:00,226.81,226.86,226.78,226.86,2300.0,226.81,226.86,226.78,226.86,2300.0
2025-02-26 15:20:00,226.79,227.14,226.79,226.92,3882.0,226.79,227.14,226.79,226.92,3882.0
2025-02-26 15:25:00,227.03,227.29,226.98,227.18,4291.0,227.03,227.29,226.98,227.18,4291.0
2025-02-26 15:30:00,227.07,227.15,226.9,226.91,7253.0,227.07,227.15,226.9,226.91,7253.0
2025-02-26 15:35:00,227.18,227.71,227.09,227.59,11586.0,227.18,227.71,227.09,227.59,11586.0
2025-02-26 15:40:00,227.47,227.57,226.92,227.03,20211.0,227.47,227.57,226.92,227.03,20211.0
2025-02-26 15:45:00,227.03,227.58,227.03,227.04,20264.0,227.03,227.58,227.03,227.04,20264.0
2025-02-26 15:50:00,227.11,227.63,227.1,227.63,20162.0,227.11,227.63,227.1,227.63,20162.0
2025-02-26 15:55:00,227.57,227.96,227.15,227.53,93683.0,227.57,227.96,227.15,227.53,93683.0
2025-02-27 09:30:00,225.57,226.53,224.35,225.05,22523.0,225.57,226.53,224.35,225.05,22523.0
2025-02-27 09:35:00,225.03,226.74,225.03,226.57,5219.0,225.03,226.74,225.03,226.57,5219.0
2025-02-27 09:40:00,226.01,226.5,226.0,226.04,3185.0,226.01,226.5,226.0,226.04,3185.0
2025-02-27 09:45:00,226.54,227.98,226.53,227.2,5409.0,226.54,227.98,226.53,227.2,5409.0
2025-02-27 09:50:00,227.53,227.97,226.5,226.54,7913.0,227.53,227.97,226.5,226.54,7913.0
2025-02-27 09:55:00,226.54,226.54,225.8,226.19,3237.0,226.54,226.54,225.8,226.19,3237.0
2025-02-27 10:00:00,226.24,227.35,225.52,227.35,10272.0,226.24,227.35,225.52,227.35,10272.0
2025-02-27 10:05:00,227.45,227.78,226.23,226.25,5495.0,227.45,227.78,226.23,226.25,5495.0
2025-02-27 10:10:00,226.66,227.23,226.57,227.23,1431.0,226.66,227.23,226.57,227.23,1431.0
2025-02-27 10:15:00,227.41,227.75,227.1,227.75,2021.0,227.41,227.75,227.1,227.75,2021.0
2025-02-27 10:20:00,227.52,228.77,227.51,227.89,3394.0,227.52,228.77,227.51,227.89,3394.0
2025-02-27 10:25:00,227.6,228.14,227.6,227.98,8385.0,227.6,228.14,227.6,227.98,8385.0
2025-02-27 10:30:00,227.74,227.74,226.86,227.0,2202.0,227.74,227.74,226.86,227.0,2202.0
2025-02-27 10:35:00,226.82,227.24,226.63,227.09,3742.0,226.82,227.24,226.63,227.09,3742.0
2025-02-27 10:40:00,227.09,227.34,227.08,227.12,2351.0,227.09,227.34,227.08,227.12,2351.0
2025-02-27 10:45:00,227.13,227.89,227.12,227.46,5940.0,227.13,227.89,227.12,227.46,5940.0
2025-02-27 10:50:00,227.46,227.46,226.85,227.05,1461.0,227.46,227.46,226.85,227.05,1461.0
2025-02-27 10:55:00,226.97,227.05,226.75,226.97,2467.0,226.97,227.05,226.75,226.97,2467.0
2025-02-27 11:00:00,226.97,227.13,226.12,226.27,6615.0,226.97,227.13,226.12,226.27,6615.0
2025-02-27 11:05:00,226.1,226.46,226.01,226.34,3161.0,226.1,226.46,226.01,226.34,3161.0
2025-02-27 11:10:00,226.34,226.8,226.27,226.8,4124.0,226.34,226.8,226.27,226.8,4124.0
2025-02-27 11:15:00,226.81,226.96,226.53,226.54,4045.0,226.81,226.96,226.53,226.54,4045.0
2025-02-27 11:20:00,226.74,226.74,226.55,226.55,227.0,226.74,226.74,226.55,226.55,227.0
2025-02-27 11:25:00,226.52,226.72,226.14,226.31,2420.0,226.52,226.72,226.14,226.31,2420.0
2025-02-27 11:30:00,226.38,226.53,226.0,226.27,8712.0,226.38,226.53,226.0,226.27,8712.0
2025-02-27 11:35:00,226.24,226.24,225.97,225.98,1873.0,226.24,226.24,225.97,225.98,1873.0
2025-02-27 11:40:00,225.99,226.01,225.98,225.99,1251.0,225.99,226.01,225.98,225.99,1251.0
2025-02-27 11:45:00,225.97,226.02,225.97,226.01,601.0,225.97,226.02,225.97,226.01,601.0
2025-02-27 11:50:00,225.72,226.18,225.72,225.8,17881.0,225.72,226.18,225.72,225.8,17881.0
2025-02-27 11:55:00,225.8,225.82,225.53,225.7,1468.0,225.8,225.82,225.53,225.7,1468.0
2025-02-27 12:00:00,225.7,226.14,225.53,226.01,7804.0,225.7,226.14,225.53,226.01,7804.0
2025-02-27 12:05:00,225.86,225.95,225.49,225.49,1940.0,225.86,225.95,225.49,225.49,1940.0
2025-02-27 12:10:00,225.53,225.68,225.53,225.68,819.0,225.53,225.68,225.53,225.68,819.0
2025-02-27 12:15:00,225.69,225.77,225.61,225.66,3380.0,225.69,225.77,225.61,225.66,3380.0
2025-02-27 12:20:00,225.67,226.07,225.66,225.95,13926.0,225.67,226.07,225.66,225.95,13926.0
2025-02-27 12:25:00,226.06,226.07,225.66,225.84,10030.0,226.06,226.07,225.66,225.84,10030.0
2025-02-27 12:30:00,225.93,226.15,225.66,225.75,7200.0,225.93,226.15,225.66,225.75,7200.0
2025-02-27 12:35:00,225.68,225.72,225.47,225.47,871.0,225.68,225.72,225.47,225.47,871.0
2025-02-27 12:40:00,225.46,225.6,225.17,225.17,1549.0,225.46,225.6,225.17,225.17,1549.0
2025-02-27 12:45:00,225.4,225.4,225.36,225.36,337.0,225.4,225.4,225.36,225.36,337.0
2025-02-27 12:50:00,225.04,225.15,224.92,225.01,3564.0,225.04,225.15,224.92,225.01,3564.0
2025-02-27 12:55:00,224.99,225.15,224.99,225.11,941.0,224.99,225.15,224.99,225.11,941.0
2025-02-27 13:00:00,225.12,225.55,225.11,225.45,2220.0,225.12,225.55,225.11,225.45,2220.0
2025-02-27 13:05:00,225.45,225.67,225.44,225.55,1135.0,225.45,225.67,225.44,225.55,1135.0
2025-02-27 13:10:00,225.41,225.96,225.41,225.96,602.0,225.41,225.96,225.41,225.96,602.0
2025-02-27 13:15:00,225.74,225.96,225.65,225.66,1585.0,225.74,225.96,225.65,225.66,1585.0
2025-02-27 13:20:00,225.62,225.66,225.48,225.65,1300.0,225.62,225.66,225.48,225.65,1300.0
2025-02-27 13:25:00,225.58,225.75,225.4,225.75,1984.0,225.58,225.75,225.4,225.75,1984.0
2025-02-27 13:30:00,225.6,225.95,225.6,225.95,2374.0,225.6,225.95,225.6,225.95,2374.0
2025-02-27 13:35:00,225.91,225.95,225.8,225.81,1000.0,225.91,225.95,225.8,225.81,1000.0
2025-02-27 13:40:00,225.77,225.84,225.66,225.66,1635.0,225.77,225.84,225.66,225.66,1635.0
2025-02-27 13:45:00,225.67,225.83,225.6,225.83,3160.0,225.67,225.83,225.6,225.83,3160.0
2025-02-27 13:50:00,225.77,226.02,225.76,226.02,3172.0,225.77,226.02,225.76,226.02,3172.0
2025-02-27 13:55:00,225.84,226.05,225.6,225.6,4325.0,225.84,226.05,225.6,225.6,4325.0
2025-02-27 14:00:00,225.71,225.71,225.43,225.63,13649.0,225.71,225.71,225.43,225.63,13649.0
2025-02-27 14:05:00,225.44,225.61,225.21,225.43,2853.0,225.44,225.61,225.21,225.43,2853.0
2025-02-27 14:10:00,225.31,225.5,225.1,225.31,6328.0,225.31,225.5,225.1,225.31,6328.0
2025-02-27 14:15:00,225.31,225.31,224.45,224.46,10179.0,225.31,225.31,224.45,224.46,10179.0
2025-02-27 14:20:00,224.52,224.69,224.24,224.24,1720.0,224.52,224.69,224.24,224.24,1720.0
2025-02-27 14:25:00,224.17,224.52,223.99,223.99,2573.0,224.17,224.52,223.99,223.99,2573.0
2025-02-27 14:30:00,224.03,224.03,223.15,223.16,7647.0,224.03,224.03,223.15,223.16,7647.0
2025-02-27 14:35:00,223.16,223.34,223.04,223.15,8828.0,223.16,223.34,223.04,223.15,8828.0
2025-02-27 14:40:00,223.1,223.2,222.71,223.06,4000.0,223.1,223.2,222.71,223.06,4000.0
2025-02-27 14:45:00,223.19,223.31,223.03,223.08,8442.0,223.19,223.31,223.03,223.08,8442.0
2025-02-27 14:50:00,223.19,223.74,223.08,223.55,4312.0,223.19,223.74,223.08,223.55,4312.0
2025-02-27 14:55:00,223.55,224.06,223.38,223.51,4920.0,223.55,224.06,223.38,223.51,4920.0
2025-02-27 15:00:00,223.67,223.67,222.77,222.77,3944.0,223.67,223.67,222.77,222.77,3944.0
2025-02-27 15:05:00,223.04,223.18,222.5,222.62,3971.0,223.04,223.18,222.5,222.62,3971.0
2025-02-27 15:10:00,222.82,222.98,222.34,222.38,11340.0,222.82,222.98,222.34,222.38,11340.0
2025-02-27 15:15:00,222.38,222.71,222.1,222.27,6501.0,222.38,222.71,222.1,222.27,6501.0
2025-02-27 15:20:00,222.1,222.69,222.1,222.52,11026.0,222.1,222.69,222.1,222.52,11026.0
2025-02-27 15:25:00,222.6,222.74,221.5,221.5,4822.0,222.6,222.74,221.5,221.5,4822.0
2025-02-27 15:30:00,221.79,222.2,221.64,222.02,9952.0,221.79,222.2,221.64,222.02,9952.0
2025-02-27 15:35:00,221.98,222.19,221.51,221.65,5563.0,221.98,222.19,221.51,221.65,5563.0
2025-02-27 15:40:00,221.65,222.16,221.51,221.99,8733.0,221.65,222.16,221.51,221.99,8733.0
2025-02-27 15:45:00,221.94,221.96,221.62,221.67,10237.0,221.94,221.96,221.62,221.67,10237.0
2025-02-27 15:50:00,221.64,221.97,221.05,221.12,17496.0,221.64,221.97,221.05,221.12,17496.0
2025-02-27 15:55:00,220.84,221.3,220.7,220.98,63490.0,220.84,221.3,220.7,220.98,63490.0
2025-02-28 09:30:00,221.14,223.11,220.61,221.19,23564.0,221.14,223.11,220.61,221.19,23564.0
2025-02-28 09:35:00,221.62,223.79,221.22,223.19,43423.0,221.62,223.79,221.22,223.19,43423.0
2025-02-28 09:40:00,223.4,223.4,221.7,222.12,7080.0,223.4,223.4,221.7,222.12,7080.0
2025-02-28 09:45:00,222.25,222.26,221.07,221.85,55584.0,222.25,222.26,221.07,221.85,55584.0
2025-02-28 09:50:00,221.93,222.59,221.55,222.08,22442.0,221.93,222.59,221.55,222.08,22442.0
2025-02-28 09:55:00,222.08,223.08,221.91,222.39,75593.0,222.08,223.08,221.91,222.39,75593.0
2025-02-28 10:00:00,222.39,222.86,221.39,221.75,78446.0,222.39,222.86,221.39,221.75,78446.0
2025-02-28 10:05:00,221.39,221.83,221.39,221.67,8874.0,221.39,221.83,221.39,221.67,8874.0
2025-02-28 10:10:00,221.78,222.31,221.77,222.02,2506.0,221.78,222.31,221.77,222.02,2506.0
2025-02-28 10:15:00,221.95,221.95,221.29,221.51,1342.0,221.95,221.95,221.29,221.51,1342.0
2025-02-28 10:20:00,221.21,222.21,221.13,222.03,7198.0,221.21,222.21,221.13,222.03,7198.0
2025-02-28 10:25:00,222.0,222.31,221.76,222.04,9462.0,222.0,222.31,221.76,222.04,9462.0
2025-02-28 10:30:00,222.0,222.32,221.97,222.0,1204.0,222.0,222.32,221.97,222.0,1204.0
2025-02-28 10:35:00,222.1,222.41,221.61,222.18,42517.0,222.1,222.41,221.61,222.18,42517.0
2025-02-28 10:40:00,222.19,222.19,221.86,221.86,1054.0,222.19,222.19,221.86,221.86,1054.0
2025-02-28 10:45:00,221.9,222.42,221.75,221.88,3443.0,221.9,222.42,221.75,221.88,3443.0
2025-02-28 10:50:00,222.03,222.49,221.72,221.91,2931.0,222.03,222.49,221.72,221.91,2931.0
2025-02-28 10:55:00,221.76,222.8,221.73,222.8,2606.0,221.76,222.8,221.73,222.8,2606.0
2025-02-28 11:00:00,222.63,222.73,222.04,222.73,825.0,222.63,222.73,222.04,222.73,825.0
2025-02-28 11:05:00,222.44,222.44,221.85,221.85,8618.0,222.44,222.44,221.85,221.85,8618.0
2025-02-28 11:10:00,221.88,221.88,221.4,221.4,800.0,221.88,221.88,221.4,221.4,800.0
2025-02-28 11:15:00,221.43,221.43,220.78,220.92,3649.0,221.43,221.43,220.78,220.92,3649.0
2025-02-28 11:20:00,220.89,221.76,220.89,221.27,8271.0,220.89,221.76,220.89,221.27,8271.0
2025-02-28 11:25:00,221.46,221.74,221.25,221.32,2300.0,221.46,221.74,221.25,221.32,2300.0
2025-02-28 11:30:00,221.3,222.2,221.3,222.2,9944.0,221.3,222.2,221.3,222.2,9944.0
2025-02-28 11:35:00,222.18,223.36,222.01,223.09,13711.0,222.18,223.36,222.01,223.09,13711.0
2025-02-28 11:40:00,223.3,223.3,222.69,223.15,3923.0,223.3,223.3,222.69,223.15,3923.0
2025-02-28 11:45:00,223.23,223.53,223.05,223.29,1440.0,223.23,223.53,223.05,223.29,1440.0
2025-02-28 11:50:00,223.33,223.33,223.01,223.32,2965.0,223.33,223.33,223.01,223.32,2965.0
2025-02-28 11:55:00,223.45,223.48,222.95,222.95,6546.0,223.45,223.48,222.95,222.95,6546.0
2025-02-28 12:00:00,222.98,223.08,222.71,222.94,2960.0,222.98,223.08,222.71,222.94,2960.0
2025-02-28 12:05:00,222.7,223.01,222.46,222.47,3392.0,222.7,223.01,222.46,222.47,3392.0
2025-02-28 12:10:00,222.14,222.62,222.14,222.62,14501.0,222.14,222.62,222.14,222.62,14501.0
2025-02-28 12:15:00,222.44,223.14,222.43,222.95,4575.0,222.44,223.14,222.43,222.95,4575.0
2025-02-28 12:20:00,223.14,223.14,221.79,222.05,4447.0,223.14,223.14,221.79,222.05,4447.0
2025-02-28 12:25:00,222.03,222.29,222.02,222.11,2503.0,222.03,222.29,222.02,222.11,2503.0
2025-02-28 12:30:00,222.09,222.25,221.73,221.73,3274.0,222.09,222.25,221.73,221.73,3274.0
2025-02-28 12:35:00,221.68,221.98,221.67,221.88,2698.0,221.68,221.98,221.67,221.88,2698.0
2025-02-28 12:40:00,221.88,221.88,220.95,220.97,8505.0,221.88,221.88,220.95,220.97,8505.0
2025-02-28 12:45:00,221.05,221.21,220.7,220.7,3525.0,221.05,221.21,220.7,220.7,3525.0
2025-02-28 12:50:00,220.71,221.45,220.7,221.19,5919.0,220.71,221.45,220.7,221.19,5919.0
2025-02-28 12:55:00,220.94,220.94,220.62,220.72,2010.0,220.94,220.94,220.62,220.72,2010.0
2025-02-28 13:00:00,220.58,220.71,220.02,220.02,3000.0,220.58,220.71,220.02,220.02,3000.0
2025-02-28 13:05:00,219.73,219.9,219.34,219.35,5695.0,219.73,219.9,219.34,219.35,5695.0
2025-02-28 13:10:00,219.29,219.4,218.91,219.06,3940.0,219.29,219.4,218.91,219.06,3940.0
2025-02-28 13:15:00,219.67,219.68,218.9,219.59,6748.0,219.67,219.68,218.9,219.59,6748.0
2025-02-28 13:20:00,219.59,220.0,219.59,219.76,6780.0,219.59,220.0,219.59,219.76,6780.0
2025-02-28 13:25:00,219.76,220.69,219.76,220.69,5349.0,219.76,220.69,219.76,220.69,5349.0
2025-02-28 13:30:00,220.37,220.9,220.15,220.38,8849.0,220.37,220.9,220.15,220.38,8849.0
2025-02-28 13:35:00,220.76,221.3,220.75,221.27,2200.0,220.76,221.3,220.75,221.27,2200.0
2025-02-28 13:40:00,221.09,221.46,220.92,221.46,6622.0,221.09,221.46,220.92,221.46,6622.0
2025-02-28 13:45:00,221.5,221.57,220.7,220.83,10159.0,221.5,221.57,220.7,220.83,10159.0
2025-02-28 13:50:00,220.87,221.03,220.82,220.92,3503.0,220.87,221.03,220.82,220.92,3503.0
2025-02-28 13:55:00,220.93,220.99,219.96,219.97,11580.0,220.93,220.99,219.96,219.97,11580.0
2025-02-28 14:00:00,219.97,220.67,219.96,220.29,11463.0,219.97,220.67,219.96,220.29,11463.0
2025-02-28 14:05:00,220.45,220.65,220.12,220.13,2932.0,220.45,220.65,220.12,220.13,2932.0
2025-02-28 14:10:00,220.11,220.13,219.74,220.01,13432.0,220.11,220.13,219.74,220.01,13432.0
2025-02-28 14:15:00,220.0,220.56,219.86,220.53,7866.0,220.0,220.56,219.86,220.53,7866.0
2025-02-28 14:20:00,220.65,220.65,220.08,220.08,3241.0,220.65,220.65,220.08,220.08,3241.0
2025-02-28 14:25:00,220.16,220.5,219.95,220.11,6753.0,220.16,220.5,219.95,220.11,6753.0
2025-02-28 14:30:00,219.84,220.62,219.83,220.24,10487.0,219.84,220.62,219.83,220.24,10487.0
2025-02-28 14:35:00,220.25,220.43,220.14,220.39,9119.0,220.25,220.43,220.14,220.39,9119.0
2025-02-28 14:40:00,220.44,220.65,220.3,220.48,9929.0,220.44,220.65,220.3,220.48,9929.0
2025-02-28 14:45:00,220.37,220.64,219.93,220.1,9232.0,220.37,220.64,219.93,220.1,9232.0
2025-02-28 14:50:00,220.04,220.38,219.85,220.12,12242.0,220.04,220.38,219.85,220.12,12242.0
2025-02-28 14:55:00,219.91,220.51,219.91,220.47,15977.0,219.91,220.51,219.91,220.47,15977.0
2025-02-28 15:00:00,220.36,221.2,220.36,220.96,10155.0,220.36,221.2,220.36,220.96,10155.0
2025-02-28 15:05:00,221.04,221.04,220.71,220.9,5721.0,221.04,221.04,220.71,220.9,5721.0
2025-02-28 15:10:00,220.7,220.97,220.37,220.7,11655.0,220.7,220.97,220.37,220.7,11655.0
2025-02-28 15:15:00,220.84,221.31,220.77,220.98,13052.0,220.84,221.31,220.77,220.98,13052.0
2025-02-28 15:20:00,220.98,220.98,220.68,220.72,13533.0,220.98,220.98,220.68,220.72,13533.0
2025-02-28 15:25:00,220.83,221.84,220.69,221.65,18285.0,220.83,221.84,220.69,221.65,18285.0
2025-02-28 15:30:00,221.65,222.16,221.42,221.79,16092.0,221.65,222.16,221.42,221.79,16092.0
2025-02-28 15:35:00,221.78,221.95,221.26,221.85,14279.0,221.78,221.95,221.26,221.85,14279.0
2025-02-28 15:40:00,221.84,222.34,221.84,221.99,25215.0,221.84,222.34,221.84,221.99,25215.0
2025-02-28 15:45:00,221.94,222.6,221.89,222.59,28189.0,221.94,222.6,221.89,222.59,28189.0
2025-02-28 15:50:00,222.16,223.92,222.08,223.81,54574.0,222.16,223.92,222.08,223.81,54574.0
2025-02-28 15:55:00,223.94,224.73,223.94,224.19,123971.0,223.94,224.73,223.94,224.19,123971.0
2025-03-03 09:30:00,224.31,225.8,223.59,223.59,21342.0,224.31,225.8,223.59,223.59,21342.0
2025-03-03 09:35:00,223.5,223.51,221.18,221.48,4330.0,223.5,223.51,221.18,221.48,4330.0
2025-03-03 09:40:00,221.61,222.03,220.25,221.13,7719.0,221.61,222.03,220.25,221.13,7719.0
2025-03-03 09:45:00,221.13,222.43,220.46,221.77,8625.0,221.13,222.43,220.46,221.77,8625.0
2025-03-03 09:50:00,222.17,222.46,221.23,221.87,8935.0,222.17,222.46,221.23,221.87,8935.0
2025-03-03 09:55:00,221.87,222.57,220.7,220.74,13177.0,221.87,222.57,220.7,220.74,13177.0
2025-03-03 10:00:00,220.74,221.9,220.43,221.86,10511.0,220.74,221.9,220.43,221.86,10511.0
2025-03-03 10:05:00,221.46,222.39,221.41,222.35,11969.0,221.46,222.39,221.41,222.35,11969.0
2025-03-03 10:10:00,222.62,222.92,221.71,222.05,6204.0,222.62,222.92,221.71,222.05,6204.0
2025-03-03 10:15:00,222.04,222.04,220.31,221.35,20963.0,222.04,222.04,220.31,221.35,20963.0
2025-03-03 10:20:00,220.74,222.01,220.74,221.53,9361.0,220.74,222.01,220.74,221.53,9361.0
2025-03-03 10:25:00,221.98,222.55,221.48,222.31,7361.0,221.98,222.55,221.48,222.31,7361.0
2025-03-03 10:30:00,222.31,223.0,221.9,221.9,12320.0,222.31,223.0,221.9,221.9,12320.0
2025-03-03 10:35:00,222.24,222.86,221.87,222.04,8720.0,222.24,222.86,221.87,222.04,8720.0
2025-03-03 10:40:00,222.2,222.59,222.09,222.34,5103.0,222.2,222.59,222.09,222.34,5103.0
2025-03-03 10:45:00,222.45,222.53,221.21,221.28,3214.0,222.45,222.53,221.21,221.28,3214.0
2025-03-03 10:50:00,221.39,221.87,221.38,221.87,725.0,221.39,221.87,221.38,221.87,725.0
2025-03-03 10:55:00,221.67,221.75,221.11,221.36,7714.0,221.67,221.75,221.11,221.36,7714.0
2025-03-03 11:00:00,221.47,222.43,221.47,221.76,3701.0,221.47,222.43,221.47,221.76,3701.0
2025-03-03 11:05:00,221.92,222.6,221.92,222.41,7530.0,221.92,222.6,221.92,222.41,7530.0
2025-03-03 11:10:00,222.48,222.71,222.15,222.62,11706.0,222.48,222.71,222.15,222.62,11706.0
2025-03-03 11:15:00,222.5,222.98,222.22,222.52,5318.0,222.5,222.98,222.22,222.52,5318.0
2025-03-03 11:20:00,222.47,223.37,222.47,222.98,5016.0,222.47,223.37,222.47,222.98,5016.0
2025-03-03 11:25:00,222.98,222.98,222.22,222.26,5005.0,222.98,222.98,222.22,222.26,5005.0
2025-03-03 11:30:00,222.59,222.59,221.93,221.98,6004.0,222.59,222.59,221.93,221.98,6004.0
2025-03-03 11:35:00,222.1,222.13,221.68,222.13,7885.0,222.1,222.13,221.68,222.13,7885.0
2025-03-03 11:40:00,222.1,222.62,221.95,222.61,4187.0,222.1,222.62,221.95,222.61,4187.0
2025-03-03 11:45:00,222.09,222.81,222.08,222.77,2000.0,222.09,222.81,222.08,222.77,2000.0
2025-03-03 11:50:00,222.9,223.2,222.81,222.98,2700.0,222.9,223.2,222.81,222.98,2700.0
2025-03-03 11:55:00,222.75,222.76,222.5,222.71,2905.0,222.75,222.76,222.5,222.71,2905.0
2025-03-03 12:00:00,222.71,222.81,222.41,222.51,3605.0,222.71,222.81,222.41,222.51,3605.0
2025-03-03 12:05:00,222.57,222.78,222.52,222.58,2000.0,222.57,222.78,222.52,222.58,2000.0
2025-03-03 12:10:00,222.33,222.77,222.33,222.77,2706.0,222.33,222.77,222.33,222.77,2706.0
2025-03-03 12:15:00,222.64,222.79,222.59,222.72,8549.0,222.64,222.79,222.59,222.72,8549.0
2025-03-03 12:20:00,222.58,222.59,222.37,222.42,600.0,222.58,222.59,222.37,222.42,600.0
2025-03-03 12:25:00,222.53,222.71,222.07,222.07,3776.0,222.53,222.71,222.07,222.07,3776.0
2025-03-03 12:30:00,222.13,222.34,222.13,222.17,2425.0,222.13,222.34,222.13,222.17,2425.0
2025-03-03 12:35:00,222.14,222.35,222.09,222.35,4080.0,222.14,222.35,222.09,222.35,4080.0
2025-03-03 12:40:00,222.35,222.74,222.35,222.37,48303.0,222.35,222.74,222.35,222.37,48303.0
2025-03-03 12:45:00,222.54,222.54,222.11,222.48,5714.0,222.54,222.54,222.11,222.48,5714.0
2025-03-03 12:50:00,222.47,222.47,221.99,222.15,1800.0,222.47,222.47,221.99,222.15,1800.0
2025-03-03 12:55:00,222.15,222.15,221.54,221.7,5111.0,222.15,222.15,221.54,221.7,5111.0
2025-03-03 13:00:00,221.6,221.6,221.24,221.24,2175.0,221.6,221.6,221.24,221.24,2175.0
2025-03-03 13:05:00,221.24,221.24,220.76,220.9,5626.0,221.24,221.24,220.76,220.9,5626.0
2025-03-03 13:10:00,220.81,221.12,220.57,221.02,8868.0,220.81,221.12,220.57,221.02,8868.0
2025-03-03 13:15:00,221.03,221.76,221.02,221.27,8249.0,221.03,221.76,221.02,221.27,8249.0
2025-03-03 13:20:00,221.16,221.57,221.09,221.55,6475.0,221.16,221.57,221.09,221.55,6475.0
2025-03-03 13:25:00,221.54,221.75,220.86,220.95,6906.0,221.54,221.75,220.86,220.95,6906.0
2025-03-03 13:30:00,220.95,221.18,220.94,221.02,3550.0,220.95,221.18,220.94,221.02,3550.0
2025-03-03 13:35:00,220.8,221.14,220.77,221.02,3166.0,220.8,221.14,220.77,221.02,3166.0
2025-03-03 13:40:00,220.91,221.24,220.78,221.24,11858.0,220.91,221.24,220.78,221.24,11858.0
2025-03-03 13:45:00,221.16,222.08,221.16,221.64,19026.0,221.16,222.08,221.16,221.64,19026.0
2025-03-03 13:50:00,221.74,221.89,221.57,221.86,3020.0,221.74,221.89,221.57,221.86,3020.0
2025-03-03 13:55:00,221.76,221.9,221.76,221.82,2418.0,221.76,221.9,221.76,221.82,2418.0
2025-03-03 14:00:00,221.8,222.05,221.79,221.89,7194.0,221.8,222.05,221.79,221.89,7194.0
2025-03-03 14:05:00,221.85,221.89,221.15,221.15,7816.0,221.85,221.89,221.15,221.15,7816.0
2025-03-03 14:10:00,221.2,221.24,220.99,220.99,1700.0,221.2,221.24,220.99,220.99,1700.0
2025-03-03 14:15:00,221.09,221.09,220.5,220.5,4073.0,221.09,221.09,220.5,220.5,4073.0
2025-03-03 14:20:00,220.64,220.77,220.5,220.5,6165.0,220.64,220.77,220.5,220.5,6165.0
2025-03-03 14:25:00,220.55,220.55,219.95,220.06,3045.0,220.55,220.55,219.95,220.06,3045.0
2025-03-03 14:30:00,220.06,220.67,220.04,220.67,6548.0,220.06,220.67,220.04,220.67,6548.0
2025-03-03 14:35:00,220.67,221.04,220.54,221.04,7335.0,220.67,221.04,220.54,221.04,7335.0
2025-03-03 14:40:00,221.07,221.38,221.07,221.22,5405.0,221.07,221.38,221.07,221.22,5405.0
2025-03-03 14:45:00,221.07,221.09,220.93,220.98,3471.0,221.07,221.09,220.93,220.98,3471.0
2025-03-03 14:50:00,220.96,220.96,220.09,220.14,3931.0,220.96,220.96,220.09,220.14,3931.0
2025-03-03 14:55:00,220.14,220.34,219.66,219.76,5813.0,220.14,220.34,219.66,219.76,5813.0
2025-03-03 15:00:00,219.55,219.68,219.02,219.15,5112.0,219.55,219.68,219.02,219.15,5112.0
2025-03-03 15:05:00,219.2,219.26,218.48,218.65,6318.0,219.2,219.26,218.48,218.65,6318.0
2025-03-03 15:10:00,218.65,218.97,218.41,218.95,9801.0,218.65,218.97,218.41,218.95,9801.0
2025-03-03 15:15:00,218.94,219.02,218.65,218.79,5684.0,218.94,219.02,218.65,218.79,5684.0
2025-03-03 15:20:00,218.62,218.85,218.54,218.7,6050.0,218.62,218.85,218.54,218.7,6050.0
2025-03-03 15:25:00,218.7,218.72,218.39,218.51,12059.0,218.7,218.72,218.39,218.51,12059.0
2025-03-03 15:30:00,218.68,219.48,218.6,219.21,11497.0,218.68,219.48,218.6,219.21,11497.0
2025-03-03 15:35:00,219.28,219.92,219.25,219.73,22670.0,219.28,219.92,219.25,219.73,22670.0
2025-03-03 15:40:00,219.91,220.5,219.48,219.6,70423.0,219.91,220.5,219.48,219.6,70423.0
2025-03-03 15:45:00,219.6,219.74,219.19,219.56,15870.0,219.6,219.74,219.19,219.56,15870.0
2025-03-03 15:50:00,219.52,220.05,218.89,219.45,61313.0,219.52,220.05,218.89,219.45,61313.0
2025-03-03 15:55:00,219.42,219.74,218.91,218.95,108221.0,219.42,219.74,218.91,218.95,108221.0
2025-03-04 09:30:00,216.4,216.75,215.14,215.89,20350.0,216.4,216.75,215.14,215.89,20350.0
2025-03-04 09:35:00,215.88,218.19,215.46,217.46,7059.0,215.88,218.19,215.46,217.46,7059.0
2025-03-04 09:40:00,217.34,217.44,215.59,215.82,9619.0,217.34,217.44,215.59,215.82,9619.0
2025-03-04 09:45:00,215.64,216.39,215.51,216.18,4439.0,215.64,216.39,215.51,216.18,4439.0
2025-03-04 09:50:00,216.31,216.32,215.39,215.67,6491.0,216.31,216.32,215.39,215.67,6491.0
2025-03-04 09:55:00,215.68,216.09,215.25,215.61,4734.0,215.68,216.09,215.25,215.61,4734.0
2025-03-04 10:00:00,215.61,215.75,214.61,214.95,11939.0,215.61,215.75,214.61,214.95,11939.0
2025-03-04 10:05:00,214.86,215.87,214.55,215.6,9776.0,214.86,215.87,214.55,215.6,9776.0
2025-03-04 10:10:00,215.6,215.89,215.0,215.0,7099.0,215.6,215.89,215.0,215.0,7099.0
2025-03-04 10:15:00,215.17,215.76,214.53,215.05,18669.0,215.17,215.76,214.53,215.05,18669.0
2025-03-04 10:20:00,215.19,215.83,214.68,215.26,6731.0,215.19,215.83,214.68,215.26,6731.0
2025-03-04 10:25:00,215.29,215.59,214.78,215.15,9851.0,215.29,215.59,214.78,215.15,9851.0
2025-03-04 10:30:00,215.14,216.47,215.08,216.17,5730.0,215.14,216.47,215.08,216.17,5730.0
2025-03-04 10:35:00,216.17,216.37,215.67,215.98,16545.0,216.17,216.37,215.67,215.98,16545.0
2025-03-04 10:40:00,215.82,217.26,215.5,215.57,21037.0,215.82,217.26,215.5,215.57,21037.0
2025-03-04 10:45:00,215.52,215.67,214.48,215.61,13765.0,215.52,215.67,214.48,215.61,13765.0
2025-03-04 10:50:00,215.62,215.65,214.37,214.84,30328.0,215.62,215.65,214.37,214.84,30328.0
2025-03-04 10:55:00,215.3,215.3,214.6,214.84,3038.0,215.3,215.3,214.6,214.84,3038.0
2025-03-04 11:00:00,214.84,215.12,214.65,215.08,4546.0,214.84,215.12,214.65,215.08,4546.0
2025-03-04 11:05:00,214.76,214.91,213.88,214.04,23496.0,214.76,214.91,213.88,214.04,23496.0
2025-03-04 11:10:00,213.99,214.61,213.99,214.36,5053.0,213.99,214.61,213.99,214.36,5053.0
2025-03-04 11:15:00,214.47,214.83,214.26,214.47,17354.0,214.47,214.83,214.26,214.47,17354.0
2025-03-04 11:20:00,214.48,214.92,214.32,214.48,4769.0,214.48,214.92,214.32,214.48,4769.0
2025-03-04 11:25:00,214.47,214.57,213.49,213.75,22467.0,214.47,214.57,213.49,213.75,22467.0
2025-03-04 11:30:00,214.1,214.41,214.0,214.11,6426.0,214.1,214.41,214.0,214.11,6426.0
2025-03-04 11:35:00,214.3,214.4,213.83,214.16,6593.0,214.3,214.4,213.83,214.16,6593.0
2025-03-04 11:40:00,214.27,214.94,214.02,214.94,10111.0,214.27,214.94,214.02,214.94,10111.0
2025-03-04 11:45:00,214.94,215.08,214.35,215.0,22901.0,214.94,215.08,214.35,215.0,22901.0
2025-03-04 11:50:00,214.78,214.98,214.28,214.95,3672.0,214.78,214.98,214.28,214.95,3672.0
2025-03-04 11:55:00,214.92,215.32,214.74,215.08,7873.0,214.92,215.32,214.74,215.08,7873.0
2025-03-04 12:00:00,215.11,215.12,214.52,214.95,3053.0,215.11,215.12,214.52,214.95,3053.0
2025-03-04 12:05:00,214.77,214.77,214.58,214.59,1039.0,214.77,214.77,214.58,214.59,1039.0
2025-03-04 12:10:00,214.82,215.12,214.65,214.79,1582.0,214.82,215.12,214.65,214.79,1582.0
2025-03-04 12:15:00,214.84,215.31,214.84,215.19,1516.0,214.84,215.31,214.84,215.19,1516.0
2025-03-04 12:20:00,215.36,215.83,215.35,215.69,5193.0,215.36,215.83,215.35,215.69,5193.0
2025-03-04 12:25:00,215.58,216.25,215.58,216.08,8263.0,215.58,216.25,215.58,216.08,8263.0
2025-03-04 12:30:00,216.08,216.34,215.39,216.34,13460.0,216.08,216.34,215.39,216.34,13460.0
2025-03-04 12:35:00,216.51,216.56,216.15,216.3,7434.0,216.51,216.56,216.15,216.3,7434.0
2025-03-04 12:40:00,216.11,216.49,215.87,216.49,3362.0,216.11,216.49,215.87,216.49,3362.0
2025-03-04 12:45:00,216.42,217.18,216.42,216.83,6261.0,216.42,217.18,216.42,216.83,6261.0
2025-03-04 12:50:00,216.41,216.41,215.53,215.66,2511.0,216.41,216.41,215.53,215.66,2511.0
2025-03-04 12:55:00,215.63,215.91,215.52,215.85,1514.0,215.63,215.91,215.52,215.85,1514.0
2025-03-04 13:00:00,215.9,216.9,215.75,216.9,6538.0,215.9,216.9,215.75,216.9,6538.0
2025-03-04 13:05:00,216.53,217.25,216.52,217.25,2825.0,216.53,217.25,216.52,217.25,2825.0
2025-03-04 13:10:00,217.46,217.8,217.46,217.8,4431.0,217.46,217.8,217.46,217.8,4431.0
2025-03-04 13:15:00,217.56,217.79,217.08,217.09,7326.0,217.56,217.79,217.08,217.09,7326.0
2025-03-04 13:20:00,217.12,217.13,216.2,216.63,4097.0,217.12,217.13,216.2,216.63,4097.0
2025-03-04 13:25:00,216.62,216.83,216.56,216.72,2902.0,216.62,216.83,216.56,216.72,2902.0
2025-03-04 13:30:00,216.7,217.07,216.55,217.07,5201.0,216.7,217.07,216.55,217.07,5201.0
2025-03-04 13:35:00,217.07,217.23,216.25,217.14,10160.0,217.07,217.23,216.25,217.14,10160.0
2025-03-04 13:40:00,217.34,218.13,216.99,217.88,8737.0,217.34,218.13,216.99,217.88,8737.0
2025-03-04 13:45:00,217.78,218.19,217.78,218.19,4234.0,217.78,218.19,217.78,218.19,4234.0
2025-03-04 13:50:00,218.04,218.57,217.9,218.55,4016.0,218.04,218.57,217.9,218.55,4016.0
2025-03-04 13:55:00,218.66,219.16,218.66,218.76,6633.0,218.66,219.16,218.66,218.76,6633.0
2025-03-04 14:00:00,218.98,219.37,218.82,219.23,3097.0,218.98,219.37,218.82,219.23,3097.0
2025-03-04 14:05:00,219.23,219.79,219.23,219.41,20302.0,219.23,219.79,219.23,219.41,20302.0
2025-03-04 14:10:00,219.31,219.32,218.76,218.94,7362.0,219.31,219.32,218.76,218.94,7362.0
2025-03-04 14:15:00,219.16,219.17,218.25,218.99,6380.0,219.16,219.17,218.25,218.99,6380.0
2025-03-04 14:20:00,218.91,219.78,218.91,219.78,18754.0,218.91,219.78,218.91,219.78,18754.0
2025-03-04 14:25:00,219.81,220.0,218.82,218.82,6912.0,219.81,220.0,218.82,218.82,6912.0
2025-03-04 14:30:00,218.78,219.21,218.61,218.7,13793.0,218.78,219.21,218.61,218.7,13793.0
2025-03-04 14:35:00,218.71,219.05,218.67,218.91,8659.0,218.71,219.05,218.67,218.91,8659.0
2025-03-04 14:40:00,219.03,219.77,219.03,219.62,6437.0,219.03,219.77,219.03,219.62,6437.0
2025-03-04 14:45:00,219.55,220.13,219.54,219.8,8813.0,219.55,220.13,219.54,219.8,8813.0
2025-03-04 14:50:00,219.8,220.42,219.79,220.06,5126.0,219.8,220.42,219.79,220.06,5126.0
2025-03-04 14:55:00,220.03,220.35,219.94,220.08,5403.0,220.03,220.35,219.94,220.08,5403.0
2025-03-04 15:00:00,220.09,220.45,219.69,219.94,5745.0,220.09,220.45,219.69,219.94,5745.0
2025-03-04 15:05:00,219.68,220.2,219.68,220.17,3482.0,219.68,220.2,219.68,220.17,3482.0
2025-03-04 15:10:00,220.03,220.45,220.03,220.28,5564.0,220.03,220.45,220.03,220.28,5564.0
2025-03-04 15:15:00,220.28,220.53,220.12,220.34,4694.0,220.28,220.53,220.12,220.34,4694.0
2025-03-04 15:20:00,220.56,221.08,220.51,221.03,4182.0,220.56,221.08,220.51,221.03,4182.0
2025-03-04 15:25:00,220.93,220.96,220.5,220.57,7688.0,220.93,220.96,220.5,220.57,7688.0
2025-03-04 15:30:00,220.63,220.63,219.38,219.54,16277.0,220.63,220.63,219.38,219.54,16277.0
2025-03-04 15:35:00,219.66,219.92,218.89,218.96,15063.0,219.66,219.92,218.89,218.96,15063.0
2025-03-04 15:40:00,218.96,219.25,218.26,219.06,13277.0,218.96,219.25,218.26,219.06,13277.0
2025-03-04 15:45:00,219.06,219.24,218.45,218.77,15643.0,219.06,219.24,218.45,218.77,15643.0
2025-03-04 15:50:00,218.61,218.61,217.33,218.12,37319.0,218.61,218.61,217.33,218.12,37319.0
2025-03-04 15:55:00,217.94,218.75,217.94,218.49,66620.0,217.94,218.75,217.94,218.49,66620.0
2025-03-05 09:30:00,218.19,220.66,217.97,218.39,23427.0,218.19,220.66,217.97,218.39,23427.0
2025-03-05 09:35:00,217.7,217.74,215.83,215.83,2595.0,217.7,217.74,215.83,215.83,2595.0
2025-03-05 09:40:00,216.28,218.31,216.22,217.83,15150.0,216.28,218.31,216.22,217.83,15150.0
2025-03-05 09:45:00,217.83,218.55,217.13,217.86,11572.0,217.83,218.55,217.13,217.86,11572.0
2025-03-05 09:50:00,217.56,218.35,216.91,217.31,20853.0,217.56,218.35,216.91,217.31,20853.0
2025-03-05 09:55:00,216.97,217.32,215.76,215.77,8891.0,216.97,217.32,215.76,215.77,8891.0
2025-03-05 10:00:00,216.6,217.26,215.85,216.21,15995.0,216.6,217.26,215.85,216.21,15995.0
2025-03-05 10:05:00,216.22,217.1,215.6,216.55,18783.0,216.22,217.1,215.6,216.55,18783.0
2025-03-05 10:10:00,216.26,216.79,215.75,216.02,8974.0,216.26,216.79,215.75,216.02,8974.0
2025-03-05 10:15:00,215.92,216.16,215.74,215.93,2002.0,215.92,216.16,215.74,215.93,2002.0
2025-03-05 10:20:00,215.7,215.95,214.89,215.21,4979.0,215.7,215.95,214.89,215.21,4979.0
2025-03-05 10:25:00,215.4,215.65,215.29,215.34,4812.0,215.4,215.65,215.29,215.34,4812.0
2025-03-05 10:30:00,215.18,216.02,215.18,216.02,3747.0,215.18,216.02,215.18,216.02,3747.0
2025-03-05 10:35:00,215.95,216.33,215.78,216.16,2077.0,215.95,216.33,215.78,216.16,2077.0
2025-03-05 10:40:00,216.01,216.05,215.82,215.96,935.0,216.01,216.05,215.82,215.96,935.0
2025-03-05 10:45:00,215.98,216.43,215.95,216.03,6947.0,215.98,216.43,215.95,216.03,6947.0
2025-03-05 10:50:00,216.02,216.57,215.68,216.52,6214.0,216.02,216.57,215.68,216.52,6214.0
2025-03-05 10:55:00,216.61,217.24,216.0,216.83,8050.0,216.61,217.24,216.0,216.83,8050.0
2025-03-05 11:00:00,216.83,216.83,216.31,216.31,2442.0,216.83,216.83,216.31,216.31,2442.0
2025-03-05 11:05:00,216.46,216.46,216.25,216.3,2114.0,216.46,216.46,216.25,216.3,2114.0
2025-03-05 11:10:00,216.14,216.77,215.85,216.39,8938.0,216.14,216.77,215.85,216.39,8938.0
2025-03-05 11:15:00,216.41,216.41,216.19,216.24,810.0,216.41,216.41,216.19,216.24,810.0
2025-03-05 11:20:00,216.0,216.3,215.7,215.84,3900.0,216.0,216.3,215.7,215.84,3900.0
2025-03-05 11:25:00,215.92,215.93,215.43,215.8,5692.0,215.92,215.93,215.43,215.8,5692.0
2025-03-05 11:30:00,215.63,215.8,215.5,215.8,6848.0,215.63,215.8,215.5,215.8,6848.0
2025-03-05 11:35:00,215.76,216.36,215.5,216.09,11997.0,215.76,216.36,215.5,216.09,11997.0
2025-03-05 11:40:00,216.07,216.07,215.63,215.64,6002.0,216.07,216.07,215.63,215.64,6002.0
2025-03-05 11:45:00,215.71,215.84,215.65,215.66,853.0,215.71,215.84,215.65,215.66,853.0
2025-03-05 11:50:00,215.66,216.09,215.48,215.87,2650.0,215.66,216.09,215.48,215.87,2650.0
2025-03-05 11:55:00,216.23,217.08,216.04,217.0,5948.0,216.23,217.08,216.04,217.0,5948.0
2025-03-05 12:00:00,217.29,217.51,216.32,216.38,4606.0,217.29,217.51,216.32,216.38,4606.0
2025-03-05 12:05:00,216.35,216.51,216.16,216.45,4825.0,216.35,216.51,216.16,216.45,4825.0
2025-03-05 12:10:00,216.35,216.65,216.33,216.57,2100.0,216.35,216.65,216.33,216.57,2100.0
2025-03-05 12:15:00,216.56,216.8,216.51,216.51,3200.0,216.56,216.8,216.51,216.51,3200.0
2025-03-05 12:20:00,216.46,216.94,216.46,216.9,2513.0,216.46,216.94,216.46,216.9,2513.0
2025-03-05 12:25:00,216.71,216.84,216.12,216.12,8806.0,216.71,216.84,216.12,216.12,8806.0
2025-03-05 12:30:00,216.89,217.29,216.88,217.24,2979.0,216.89,217.29,216.88,217.24,2979.0
2025-03-05 12:35:00,217.26,217.55,216.97,217.55,1952.0,217.26,217.55,216.97,217.55,1952.0
2025-03-05 12:40:00,217.71,217.91,217.0,217.63,6244.0,217.71,217.91,217.0,217.63,6244.0
2025-03-05 12:45:00,217.33,217.6,217.1,217.6,3003.0,217.33,217.6,217.1,217.6,3003.0
2025-03-05 12:50:00,217.68,218.14,217.67,217.95,2423.0,217.68,218.14,217.67,217.95,2423.0
2025-03-05 12:55:00,217.92,218.01,217.6,217.6,4275.0,217.92,218.01,217.6,217.6,4275.0
2025-03-05 13:00:00,217.91,217.97,217.74,217.78,1802.0,217.91,217.97,217.74,217.78,1802.0
2025-03-05 13:05:00,217.76,217.91,217.19,217.19,10770.0,217.76,217.91,217.19,217.19,10770.0
2025-03-05 13:10:00,217.45,217.96,217.39,217.76,13349.0,217.45,217.96,217.39,217.76,13349.0
2025-03-05 13:15:00,217.74,217.96,217.45,217.61,8235.0,217.74,217.96,217.45,217.61,8235.0
2025-03-05 13:20:00,217.74,217.8,217.45,217.56,2317.0,217.74,217.8,217.45,217.56,2317.0
2025-03-05 13:25:00,217.56,217.59,217.29,217.3,9659.0,217.56,217.59,217.29,217.3,9659.0
2025-03-05 13:30:00,217.23,217.5,216.97,217.29,5268.0,217.23,217.5,216.97,217.29,5268.0
2025-03-05 13:35:00,217.29,217.33,217.26,217.28,1637.0,217.29,217.33,217.26,217.28,1637.0
2025-03-05 13:40:00,217.28,217.29,216.73,217.16,8049.0,217.28,217.29,216.73,217.16,8049.0
2025-03-05 13:45:00,216.95,217.94,216.95,217.94,13392.0,216.95,217.94,216.95,217.94,13392.0
2025-03-05 13:50:00,218.01,218.02,217.58,217.87,2539.0,218.01,218.02,217.58,217.87,2539.0
2025-03-05 13:55:00,218.16,218.29,217.95,218.01,3138.0,218.16,218.29,217.95,218.01,3138.0
2025-03-05 14:00:00,217.99,218.99,217.98,218.64,22553.0,217.99,218.99,217.98,218.64,22553.0
2025-03-05 14:05:00,218.64,220.29,218.46,220.03,10715.0,218.64,220.29,218.46,220.03,10715.0
2025-03-05 14:10:00,220.16,220.65,219.17,220.33,16855.0,220.16,220.65,219.17,220.33,16855.0
2025-03-05 14:15:00,220.3,220.57,219.55,219.55,5412.0,220.3,220.57,219.55,219.55,5412.0
2025-03-05 14:20:00,219.34,220.81,219.33,220.81,14195.0,219.34,220.81,219.33,220.81,14195.0
2025-03-05 14:25:00,219.99,220.4,219.14,219.14,11605.0,219.99,220.4,219.14,219.14,11605.0
2025-03-05 14:30:00,219.33,219.55,219.11,219.35,2746.0,219.33,219.55,219.11,219.35,2746.0
2025-03-05 14:35:00,219.22,219.37,218.6,218.7,3144.0,219.22,219.37,218.6,218.7,3144.0
2025-03-05 14:40:00,218.7,219.22,218.69,219.04,4159.0,218.7,219.22,218.69,219.04,4159.0
2025-03-05 14:45:00,218.84,219.49,218.81,219.23,1101.0,218.84,219.49,218.81,219.23,1101.0
2025-03-05 14:50:00,219.4,219.52,219.07,219.52,3449.0,219.4,219.52,219.07,219.52,3449.0
2025-03-05 14:55:00,219.34,220.04,219.34,219.34,7035.0,219.34,220.04,219.34,219.34,7035.0
2025-03-05 15:00:00,219.41,219.7,219.26,219.69,2587.0,219.41,219.7,219.26,219.69,2587.0
2025-03-05 15:05:00,219.55,219.7,219.0,219.61,8898.0,219.55,219.7,219.0,219.61,8898.0
2025-03-05 15:10:00,219.61,219.8,219.54,219.75,11307.0,219.61,219.8,219.54,219.75,11307.0
2025-03-05 15:15:00,219.72,219.98,219.15,219.69,23014.0,219.72,219.98,219.15,219.69,23014.0
2025-03-05 15:20:00,219.52,219.81,219.29,219.81,3949.0,219.52,219.81,219.29,219.81,3949.0
2025-03-05 15:25:00,219.79,220.45,219.5,220.42,13903.0,219.79,220.45,219.5,220.42,13903.0
2025-03-05 15:30:00,220.42,220.64,219.94,220.11,14074.0,220.42,220.64,219.94,220.11,14074.0
2025-03-05 15:35:00,220.2,220.78,220.05,220.78,15799.0,220.2,220.78,220.05,220.78,15799.0
2025-03-05 15:40:00,220.61,221.01,220.48,220.86,17510.0,220.61,221.01,220.48,220.86,17510.0
2025-03-05 15:45:00,220.77,220.8,220.24,220.27,32404.0,220.77,220.8,220.24,220.27,32404.0
2025-03-05 15:50:00,220.11,220.3,219.26,220.03,29679.0,220.11,220.3,219.26,220.03,29679.0
2025-03-05 15:55:00,219.91,220.42,219.9,219.94,89550.0,219.91,220.42,219.9,219.94,89550.0
2025-03-06 09:30:00,232.84,238.89,229.36,234.55,151544.0,232.84,238.89,229.36,234.55,151544.0
2025-03-06 09:35:00,234.56,238.41,233.01,236.45,137523.0,234.56,238.41,233.01,236.45,137523.0
2025-03-06 09:40:00,235.36,236.13,232.59,233.74,34353.0,235.36,236.13,232.59,233.74,34353.0
2025-03-06 09:45:00,233.62,238.25,233.62,237.88,78433.0,233.62,238.25,233.62,237.88,78433.0
2025-03-06 09:50:00,237.68,238.19,233.61,233.74,57184.0,237.68,238.19,233.61,233.74,57184.0
2025-03-06 09:55:00,233.63,233.87,232.33,232.6,23742.0,233.63,233.87,232.33,232.6,23742.0
2025-03-06 10:00:00,233.02,236.51,232.51,236.51,17283.0,233.02,236.51,232.51,236.51,17283.0
2025-03-06 10:05:00,237.0,237.49,236.38,237.25,20754.0,237.0,237.49,236.38,237.25,20754.0
2025-03-06 10:10:00,237.2,238.49,237.03,238.18,70089.0,237.2,238.49,237.03,238.18,70089.0
2025-03-06 10:15:00,237.89,238.62,237.69,238.31,20892.0,237.89,238.62,237.69,238.31,20892.0
2025-03-06 10:20:00,238.36,238.56,237.51,237.68,36085.0,238.36,238.56,237.51,237.68,36085.0
2025-03-06 10:25:00,237.45,237.96,236.08,237.52,42689.0,237.45,237.96,236.08,237.52,42689.0
2025-03-06 10:30:00,237.14,237.15,236.4,236.8,10339.0,237.14,237.15,236.4,236.8,10339.0
2025-03-06 10:35:00,236.78,236.98,235.42,236.17,25821.0,236.78,236.98,235.42,236.17,25821.0
2025-03-06 10:40:00,236.17,236.77,234.59,236.55,21699.0,236.17,236.77,234.59,236.55,21699.0
2025-03-06 10:45:00,236.55,236.66,235.84,236.24,13308.0,236.55,236.66,235.84,236.24,13308.0
2025-03-06 10:50:00,236.22,237.0,235.88,236.3,15652.0,236.22,237.0,235.88,236.3,15652.0
2025-03-06 10:55:00,236.18,236.92,235.85,236.74,7224.0,236.18,236.92,235.85,236.74,7224.0
2025-03-06 11:00:00,236.74,237.37,236.62,237.04,43056.0,236.74,237.37,236.62,237.04,43056.0
2025-03-06 11:05:00,237.04,237.21,236.28,236.92,72640.0,237.04,237.21,236.28,236.92,72640.0
2025-03-06 11:10:00,236.92,236.93,236.11,236.27,50465.0,236.92,236.93,236.11,236.27,50465.0
2025-03-06 11:15:00,236.38,236.53,235.05,235.61,21915.0,236.38,236.53,235.05,235.61,21915.0
2025-03-06 11:20:00,235.86,237.15,235.61,237.01,26773.0,235.86,237.15,235.61,237.01,26773.0
2025-03-06 11:25:00,237.21,238.22,236.95,237.94,20465.0,237.21,238.22,236.95,237.94,20465.0
2025-03-06 11:30:00,238.0,239.53,237.93,239.32,12973.0,238.0,239.53,237.93,239.32,12973.0
2025-03-06 11:35:00,239.59,239.96,239.01,239.95,22105.0,239.59,239.96,239.01,239.95,22105.0
2025-03-06 11:40:00,239.81,241.62,239.78,241.62,60719.0,239.81,241.62,239.78,241.62,60719.0
2025-03-06 11:45:00,241.62,242.7,241.61,241.93,26232.0,241.62,242.7,241.61,241.93,26232.0
2025-03-06 11:50:00,241.8,242.19,241.74,242.15,17836.0,241.8,242.19,241.74,242.15,17836.0
2025-03-06 11:55:00,241.99,242.0,241.24,241.75,70337.0,241.99,242.0,241.24,241.75,70337.0
2025-03-06 12:00:00,241.69,242.31,240.77,240.77,38766.0,241.69,242.31,240.77,240.77,38766.0
2025-03-06 12:05:00,241.01,241.2,240.51,241.01,11256.0,241.01,241.2,240.51,241.01,11256.0
2025-03-06 12:10:00,241.02,242.7,240.76,242.58,34754.0,241.02,242.7,240.76,242.58,34754.0
2025-03-06 12:15:00,242.59,243.0,242.36,242.89,23946.0,242.59,243.0,242.36,242.89,23946.0
2025-03-06 12:20:00,242.88,243.76,242.4,242.62,57230.0,242.88,243.76,242.4,242.62,57230.0
2025-03-06 12:25:00,242.51,242.65,241.64,242.24,23568.0,242.51,242.65,241.64,242.24,23568.0
2025-03-06 12:30:00,242.26,242.99,242.24,242.24,18795.0,242.26,242.99,242.24,242.24,18795.0
2025-03-06 12:35:00,242.23,242.23,240.61,240.65,32218.0,242.23,242.23,240.61,240.65,32218.0
2025-03-06 12:40:00,240.7,240.78,240.06,240.13,9690.0,240.7,240.78,240.06,240.13,9690.0
2025-03-06 12:45:00,240.12,240.62,239.78,240.18,14086.0,240.12,240.62,239.78,240.18,14086.0
2025-03-06 12:50:00,239.95,240.31,239.82,239.82,9043.0,239.95,240.31,239.82,239.82,9043.0
2025-03-06 12:55:00,240.04,240.12,239.28,239.28,35852.0,240.04,240.12,239.28,239.28,35852.0
2025-03-06 13:00:00,239.29,241.86,238.88,240.15,32586.0,239.29,241.86,238.88,240.15,32586.0
2025-03-06 13:05:00,240.28,240.28,239.53,239.53,4479.0,240.28,240.28,239.53,239.53,4479.0
2025-03-06 13:10:00,239.5,239.57,238.38,238.42,4957.0,239.5,239.57,238.38,238.42,4957.0
2025-03-06 13:15:00,238.4,239.64,238.39,239.64,15644.0,238.4,239.64,238.39,239.64,15644.0
2025-03-06 13:20:00,239.53,239.65,239.13,239.37,3236.0,239.53,239.65,239.13,239.37,3236.0
2025-03-06 13:25:00,239.19,239.55,238.53,238.64,23955.0,239.19,239.55,238.53,238.64,23955.0
2025-03-06 13:30:00,238.91,239.11,238.53,238.53,19568.0,238.91,239.11,238.53,238.53,19568.0
2025-03-06 13:35:00,238.75,238.88,236.29,236.29,22678.0,238.75,238.88,236.29,236.29,22678.0
2025-03-06 13:40:00,236.03,237.75,235.34,237.65,19569.0,236.03,237.75,235.34,237.65,19569.0
2025-03-06 13:45:00,237.96,238.07,236.88,236.89,16170.0,237.96,238.07,236.88,236.89,16170.0
2025-03-06 13:50:00,236.88,237.93,235.77,235.86,49053.0,236.88,237.93,235.77,235.86,49053.0
2025-03-06 13:55:00,236.26,236.26,234.35,234.85,39808.0,236.26,236.26,234.35,234.85,39808.0
2025-03-06 14:00:00,235.03,236.26,234.74,235.69,18615.0,235.03,236.26,234.74,235.69,18615.0
2025-03-06 14:05:00,236.0,236.01,235.21,235.55,17899.0,236.0,236.01,235.21,235.55,17899.0
2025-03-06 14:10:00,235.56,235.89,234.0,235.13,19561.0,235.56,235.89,234.0,235.13,19561.0
2025-03-06 14:15:00,235.12,235.12,233.83,233.84,41454.0,235.12,235.12,233.83,233.84,41454.0
2025-03-06 14:20:00,234.23,234.84,233.85,234.68,16618.0,234.23,234.84,233.85,234.68,16618.0
2025-03-06 14:25:00,234.44,234.76,234.25,234.36,4038.0,234.44,234.76,234.25,234.36,4038.0
2025-03-06 14:30:00,234.35,235.57,234.24,235.39,12438.0,234.35,235.57,234.24,235.39,12438.0
2025-03-06 14:35:00,235.55,236.27,235.5,235.54,11247.0,235.55,236.27,235.5,235.54,11247.0
2025-03-06 14:40:00,235.68,235.97,234.71,235.96,10964.0,235.68,235.97,234.71,235.96,10964.0
2025-03-06 14:45:00,236.11,238.01,236.06,238.01,67918.0,236.11,238.01,236.06,238.01,67918.0
2025-03-06 14:50:00,238.02,239.9,237.79,239.28,29628.0,238.02,239.9,237.79,239.28,29628.0
2025-03-06 14:55:00,238.95,239.23,236.51,236.76,54246.0,238.95,239.23,236.51,236.76,54246.0
2025-03-06 15:00:00,236.76,237.54,236.23,237.13,30580.0,236.76,237.54,236.23,237.13,30580.0
2025-03-06 15:05:00,237.28,237.3,236.47,236.53,7471.0,237.28,237.3,236.47,236.53,7471.0
2025-03-06 15:10:00,236.74,237.7,236.29,237.7,27289.0,236.74,237.7,236.29,237.7,27289.0
2025-03-06 15:15:00,237.7,237.82,236.93,237.03,23775.0,237.7,237.82,236.93,237.03,23775.0
2025-03-06 15:20:00,237.22,237.55,236.94,236.99,23305.0,237.22,237.55,236.94,236.99,23305.0
2025-03-06 15:25:00,237.06,237.99,236.45,237.57,26187.0,237.06,237.99,236.45,237.57,26187.0
2025-03-06 15:30:00,237.5,238.48,237.1,237.17,42312.0,237.5,238.48,237.1,237.17,42312.0
2025-03-06 15:35:00,237.44,238.03,237.16,237.43,61902.0,237.44,238.03,237.16,237.43,61902.0
2025-03-06 15:40:00,237.36,237.53,235.71,236.07,46930.0,237.36,237.53,235.71,236.07,46930.0
2025-03-06 15:45:00,235.96,237.02,235.89,236.98,17937.0,235.96,237.02,235.89,236.98,17937.0
2025-03-06 15:50:00,236.97,237.09,236.25,236.59,42742.0,236.97,237.09,236.25,236.59,42742.0
2025-03-06 15:55:00,236.76,237.07,236.05,236.26,121468.0,236.76,237.07,236.05,236.26,121468.0
2025-03-07 09:30:00,233.64,234.13,227.95,233.74,41977.0,233.64,234.13,227.95,233.74,41977.0
2025-03-07 09:35:00,233.74,234.26,231.32,232.94,19223.0,233.74,234.26,231.32,232.94,19223.0
2025-03-07 09:40:00,232.53,235.35,232.52,234.93,7423.0,232.53,235.35,232.52,234.93,7423.0
2025-03-07 09:45:00,234.96,237.5,234.53,236.19,27104.0,234.96,237.5,234.53,236.19,27104.0
2025-03-07 09:50:00,236.03,237.12,235.78,236.51,3636.0,236.03,237.12,235.78,236.51,3636.0
2025-03-07 09:55:00,236.82,237.96,236.77,237.58,11325.0,236.82,237.96,236.77,237.58,11325.0
2025-03-07 10:00:00,237.58,237.66,235.81,237.37,12249.0,237.58,237.66,235.81,237.37,12249.0
2025-03-07 10:05:00,237.41,237.76,236.34,237.04,23074.0,237.41,237.76,236.34,237.04,23074.0
2025-03-07 10:10:00,237.08,237.54,236.28,236.59,9725.0,237.08,237.54,236.28,236.59,9725.0
2025-03-07 10:15:00,236.59,237.6,235.76,237.38,8771.0,236.59,237.6,235.76,237.38,8771.0
2025-03-07 10:20:00,237.15,239.52,237.15,239.52,14316.0,237.15,239.52,237.15,239.52,14316.0
2025-03-07 10:25:00,239.2,239.31,238.52,238.96,8230.0,239.2,239.31,238.52,238.96,8230.0
2025-03-07 10:30:00,239.12,239.12,237.58,237.93,14626.0,239.12,239.12,237.58,237.93,14626.0
2025-03-07 10:35:00,237.75,238.35,237.53,237.54,23602.0,237.75,238.35,237.53,237.54,23602.0
2025-03-07 10:40:00,237.48,239.8,237.48,239.39,8436.0,237.48,239.8,237.48,239.39,8436.0
2025-03-07 10:45:00,239.41,239.94,238.07,239.38,25144.0,239.41,239.94,238.07,239.38,25144.0
2025-03-07 10:50:00,239.65,239.88,238.71,239.03,15497.0,239.65,239.88,238.71,239.03,15497.0
2025-03-07 10:55:00,239.1,239.41,238.64,238.64,10976.0,239.1,239.41,238.64,238.64,10976.0
2025-03-07 11:00:00,238.6,239.91,238.31,239.48,27135.0,238.6,239.91,238.31,239.48,27135.0
2025-03-07 11:05:00,239.48,239.92,238.21,239.92,21588.0,239.48,239.92,238.21,239.92,21588.0
2025-03-07 11:10:00,239.95,240.72,239.19,240.37,35456.0,239.95,240.72,239.19,240.37,35456.0
2025-03-07 11:15:00,239.98,240.62,239.28,240.23,20948.0,239.98,240.62,239.28,240.23,20948.0
2025-03-07 11:20:00,240.39,240.76,240.23,240.34,15070.0,240.39,240.76,240.23,240.34,15070.0
2025-03-07 11:25:00,240.34,240.64,239.36,240.06,18120.0,240.34,240.64,239.36,240.06,18120.0
2025-03-07 11:30:00,239.97,240.92,239.43,240.89,23010.0,239.97,240.92,239.43,240.89,23010.0
2025-03-07 11:35:00,240.5,240.7,239.64,239.82,7669.0,240.5,240.7,239.64,239.82,7669.0
2025-03-07 11:40:00,239.74,240.37,239.01,239.72,25262.0,239.74,240.37,239.01,239.72,25262.0
2025-03-07 11:45:00,239.47,240.55,239.47,240.55,13348.0,239.47,240.55,239.47,240.55,13348.0
2025-03-07 11:50:00,240.36,240.93,239.72,239.72,24843.0,240.36,240.93,239.72,239.72,24843.0
2025-03-07 11:55:00,240.04,240.34,239.26,240.05,20592.0,240.04,240.34,239.26,240.05,20592.0
2025-03-07 12:00:00,240.47,240.99,240.1,240.72,5263.0,240.47,240.99,240.1,240.72,5263.0
2025-03-07 12:05:00,240.71,240.9,239.7,239.71,11744.0,240.71,240.9,239.7,239.71,11744.0
2025-03-07 12:10:00,239.72,240.01,239.35,240.01,16598.0,239.72,240.01,239.35,240.01,16598.0
2025-03-07 12:15:00,239.77,239.88,238.72,238.72,22039.0,239.77,239.88,238.72,238.72,22039.0
2025-03-07 12:20:00,239.2,240.24,238.94,240.24,11596.0,239.2,240.24,238.94,240.24,11596.0
2025-03-07 12:25:00,240.35,241.0,240.08,240.86,6737.0,240.35,241.0,240.08,240.86,6737.0
2025-03-07 12:30:00,240.86,241.38,240.49,241.19,11002.0,240.86,241.38,240.49,241.19,11002.0
2025-03-07 12:35:00,241.49,241.66,240.52,241.13,5568.0,241.49,241.66,240.52,241.13,5568.0
2025-03-07 12:40:00,241.13,242.2,241.12,241.96,9956.0,241.13,242.2,241.12,241.96,9956.0
2025-03-07 12:45:00,241.96,243.19,241.95,242.86,21918.0,241.96,243.19,241.95,242.86,21918.0
2025-03-07 12:50:00,243.06,244.0,242.68,244.0,17563.0,243.06,244.0,242.68,244.0,17563.0
2025-03-07 12:55:00,244.14,244.31,241.62,241.62,7403.0,244.14,244.31,241.62,241.62,7403.0
2025-03-07 13:00:00,241.97,243.14,241.75,242.84,9957.0,241.97,243.14,241.75,242.84,9957.0
2025-03-07 13:05:00,243.12,243.44,242.65,243.22,7031.0,243.12,243.44,242.65,243.22,7031.0
2025-03-07 13:10:00,243.15,244.0,242.38,242.62,18565.0,243.15,244.0,242.38,242.62,18565.0
2025-03-07 13:15:00,242.59,243.61,242.45,243.61,6893.0,242.59,243.61,242.45,243.61,6893.0
2025-03-07 13:20:00,243.59,243.67,242.45,242.45,16127.0,243.59,243.67,242.45,242.45,16127.0
2025-03-07 13:25:00,242.44,242.93,242.22,242.22,11566.0,242.44,242.93,242.22,242.22,11566.0
2025-03-07 13:30:00,242.29,242.64,242.27,242.42,4651.0,242.29,242.64,242.27,242.42,4651.0
2025-03-07 13:35:00,242.42,242.83,242.05,242.61,14153.0,242.42,242.83,242.05,242.61,14153.0
2025-03-07 13:40:00,242.5,242.82,242.12,242.23,4201.0,242.5,242.82,242.12,242.23,4201.0
2025-03-07 13:45:00,242.48,242.9,242.37,242.43,11788.0,242.48,242.9,242.37,242.43,11788.0
2025-03-07 13:50:00,242.4,242.84,242.05,242.64,3950.0,242.4,242.84,242.05,242.64,3950.0
2025-03-07 13:55:00,242.68,242.86,241.71,242.03,13185.0,242.68,242.86,241.71,242.03,13185.0
2025-03-07 14:00:00,241.85,242.14,241.54,241.54,10321.0,241.85,242.14,241.54,241.54,10321.0
2025-03-07 14:05:00,241.59,242.28,241.0,242.27,20185.0,241.59,242.28,241.0,242.27,20185.0
2025-03-07 14:10:00,242.27,242.54,241.83,242.06,9675.0,242.27,242.54,241.83,242.06,9675.0
2025-03-07 14:15:00,242.1,242.58,241.83,242.31,30883.0,242.1,242.58,241.83,242.31,30883.0
2025-03-07 14:20:00,242.3,243.0,241.98,242.98,9954.0,242.3,243.0,241.98,242.98,9954.0
2025-03-07 14:25:00,242.79,242.9,242.2,242.9,21885.0,242.79,242.9,242.2,242.9,21885.0
2025-03-07 14:30:00,242.78,243.0,242.34,242.44,10046.0,242.78,243.0,242.34,242.44,10046.0
2025-03-07 14:35:00,242.34,242.82,241.6,242.67,15314.0,242.34,242.82,241.6,242.67,15314.0
2025-03-07 14:40:00,242.93,243.46,242.89,242.99,4400.0,242.93,243.46,242.89,242.99,4400.0
2025-03-07 14:45:00,243.13,243.77,242.9,243.55,10373.0,243.13,243.77,242.9,243.55,10373.0
2025-03-07 14:50:00,243.42,244.22,243.42,243.99,15437.0,243.42,244.22,243.42,243.99,15437.0
2025-03-07 14:55:00,243.99,244.58,243.71,243.71,11693.0,243.99,244.58,243.71,243.71,11693.0
2025-03-07 15:00:00,243.71,243.74,243.01,243.15,4810.0,243.71,243.74,243.01,243.15,4810.0
2025-03-07 15:05:00,243.23,243.97,242.99,243.97,14828.0,243.23,243.97,242.99,243.97,14828.0
2025-03-07 15:10:00,243.95,244.49,243.83,244.06,6499.0,243.95,244.49,243.83,244.06,6499.0
2025-03-07 15:15:00,244.3,245.48,243.99,245.27,21652.0,244.3,245.48,243.99,245.27,21652.0
2025-03-07 15:20:00,245.23,245.48,245.06,245.34,34428.0,245.23,245.48,245.06,245.34,34428.0
2025-03-07 15:25:00,245.42,245.73,245.38,245.61,23442.0,245.42,245.73,245.38,245.61,23442.0
2025-03-07 15:30:00,245.55,245.83,245.18,245.83,39670.0,245.55,245.83,245.18,245.83,39670.0
2025-03-07 15:35:00,245.97,245.98,244.85,245.23,42434.0,245.97,245.98,244.85,245.23,42434.0
2025-03-07 15:40:00,245.13,245.88,244.56,245.66,19820.0,245.13,245.88,244.56,245.66,19820.0
2025-03-07 15:45:00,245.7,246.0,245.25,245.92,35051.0,245.7,246.0,245.25,245.92,35051.0
2025-03-07 15:50:00,245.73,246.8,245.73,246.37,57668.0,245.73,246.8,245.73,246.37,57668.0
2025-03-07 15:55:00,246.53,247.35,246.5,246.8,183049.0,246.53,247.35,246.5,246.8,183049.0
2025-03-10 09:30:00,244.1,244.54,242.47,243.23,32981.0,244.1,244.54,242.47,243.23,32981.0
2025-03-10 09:35:00,243.3,244.32,242.66,243.5,19336.0,243.3,244.32,242.66,243.5,19336.0
2025-03-10 09:40:00,243.5,244.46,243.5,243.96,7726.0,243.5,244.46,243.5,243.96,7726.0
2025-03-10 09:45:00,243.96,244.58,243.57,244.58,15197.0,243.96,244.58,243.57,244.58,15197.0
2025-03-10 09:50:00,244.08,244.58,243.73,244.13,3773.0,244.08,244.58,243.73,244.13,3773.0
2025-03-10 09:55:00,244.5,246.36,244.41,245.81,24317.0,244.5,246.36,244.41,245.81,24317.0
2025-03-10 10:00:00,245.88,246.8,244.0,246.75,55252.0,245.88,246.8,244.0,246.75,55252.0
2025-03-10 10:05:00,246.34,246.66,244.71,245.06,53595.0,246.34,246.66,244.71,245.06,53595.0
2025-03-10 10:10:00,245.48,246.97,245.37,246.7,24470.0,245.48,246.97,245.37,246.7,24470.0
2025-03-10 10:15:00,246.99,247.62,245.23,245.23,12388.0,246.99,247.62,245.23,245.23,12388.0
2025-03-10 10:20:00,245.24,246.19,244.92,246.16,7834.0,245.24,246.19,244.92,246.16,7834.0
2025-03-10 10:25:00,245.77,246.14,245.35,245.62,8631.0,245.77,246.14,245.35,245.62,8631.0
2025-03-10 10:30:00,245.36,245.36,243.6,243.68,14528.0,245.36,245.36,243.6,243.68,14528.0
2025-03-10 10:35:00,243.54,243.94,242.76,243.01,11893.0,243.54,243.94,242.76,243.01,11893.0
2025-03-10 10:40:00,243.0,243.46,242.51,242.79,20676.0,243.0,243.46,242.51,242.79,20676.0
2025-03-10 10:45:00,242.8,243.56,242.74,243.24,11439.0,242.8,243.56,242.74,243.24,11439.0
2025-03-10 10:50:00,243.24,243.24,242.51,242.73,4177.0,243.24,243.24,242.51,242.73,4177.0
2025-03-10 10:55:00,242.6,243.8,242.34,243.28,16502.0,242.6,243.8,242.34,243.28,16502.0
2025-03-10 11:00:00,243.28,244.12,243.27,243.88,4401.0,243.28,244.12,243.27,243.88,4401.0
2025-03-10 11:05:00,243.88,244.42,243.57,244.42,8803.0,243.88,244.42,243.57,244.42,8803.0
2025-03-10 11:10:00,244.46,244.46,243.8,243.96,7779.0,244.46,244.46,243.8,243.96,7779.0
2025-03-10 11:15:00,243.95,244.29,243.67,244.21,56474.0,243.95,244.29,243.67,244.21,56474.0
2025-03-10 11:20:00,243.99,244.7,243.64,243.82,13881.0,243.99,244.7,243.64,243.82,13881.0
2025-03-10 11:25:00,243.56,243.75,243.23,243.54,3257.0,243.56,243.75,243.23,243.54,3257.0
2025-03-10 11:30:00,243.79,244.66,243.79,244.55,6193.0,243.79,244.66,243.79,244.55,6193.0
2025-03-10 11:35:00,244.42,244.5,243.64,243.65,3692.0,244.42,244.5,243.64,243.65,3692.0
2025-03-10 11:40:00,243.79,243.9,243.47,243.68,3710.0,243.79,243.9,243.47,243.68,3710.0
2025-03-10 11:45:00,243.68,244.43,243.67,244.43,6971.0,243.68,244.43,243.67,244.43,6971.0
2025-03-10 11:50:00,244.22,244.22,243.18,243.47,6321.0,244.22,244.22,243.18,243.47,6321.0
2025-03-10 11:55:00,243.43,243.43,242.9,242.9,2909.0,243.43,243.43,242.9,242.9,2909.0
2025-03-10 12:00:00,243.29,243.84,243.29,243.64,5349.0,243.29,243.84,243.29,243.64,5349.0
2025-03-10 12:05:00,243.64,244.35,243.64,244.28,2418.0,243.64,244.35,243.64,244.28,2418.0
2025-03-10 12:10:00,244.08,244.51,243.91,244.51,10377.0,244.08,244.51,243.91,244.51,10377.0
2025-03-10 12:15:00,244.34,244.34,244.08,244.28,4782.0,244.34,244.34,244.08,244.28,4782.0
2025-03-10 12:20:00,244.49,244.84,244.34,244.61,5437.0,244.49,244.84,244.34,244.61,5437.0
2025-03-10 12:25:00,244.6,245.37,244.49,245.37,4489.0,244.6,245.37,244.49,245.37,4489.0
2025-03-10 12:30:00,245.38,246.15,245.37,246.15,2880.0,245.38,246.15,245.37,246.15,2880.0
2025-03-10 12:35:00,245.98,246.15,244.96,245.0,9538.0,245.98,246.15,244.96,245.0,9538.0
2025-03-10 12:40:00,245.03,245.27,245.03,245.27,1300.0,245.03,245.27,245.03,245.27,1300.0
2025-03-10 12:45:00,244.96,245.55,244.57,244.57,2243.0,244.96,245.55,244.57,244.57,2243.0
2025-03-10 12:50:00,244.44,244.71,244.4,244.66,2396.0,244.44,244.71,244.4,244.66,2396.0
2025-03-10 12:55:00,244.66,245.0,244.46,244.63,11326.0,244.66,245.0,244.46,244.63,11326.0
2025-03-10 13:00:00,244.83,244.85,243.9,243.9,3282.0,244.83,244.85,243.9,243.9,3282.0
2025-03-10 13:05:00,243.73,243.73,243.06,243.29,6117.0,243.73,243.73,243.06,243.29,6117.0
2025-03-10 13:10:00,243.1,243.55,243.1,243.55,4898.0,243.1,243.55,243.1,243.55,4898.0
2025-03-10 13:15:00,243.56,243.71,243.39,243.71,2454.0,243.56,243.71,243.39,243.71,2454.0
2025-03-10 13:20:00,243.77,244.21,243.77,243.91,3776.0,243.77,244.21,243.77,243.91,3776.0
2025-03-10 13:25:00,244.02,244.02,243.4,243.62,5762.0,244.02,244.02,243.4,243.62,5762.0
2025-03-10 13:30:00,243.62,243.64,243.38,243.38,5357.0,243.62,243.64,243.38,243.38,5357.0
2025-03-10 13:35:00,243.4,243.4,242.63,243.06,4857.0,243.4,243.4,242.63,243.06,4857.0
2025-03-10 13:40:00,243.2,243.2,242.67,242.67,1412.0,243.2,243.2,242.67,242.67,1412.0
2025-03-10 13:45:00,242.71,242.85,242.5,242.67,3271.0,242.71,242.85,242.5,242.67,3271.0
2025-03-10 13:50:00,242.72,243.13,242.67,243.13,5641.0,242.72,243.13,242.67,243.13,5641.0
2025-03-10 13:55:00,243.03,243.12,242.59,242.99,7342.0,243.03,243.12,242.59,242.99,7342.0
2025-03-10 14:00:00,242.98,243.08,242.74,243.08,3013.0,242.98,243.08,242.74,243.08,3013.0
2025-03-10 14:05:00,242.92,243.07,242.58,242.66,7142.0,242.92,243.07,242.58,242.66,7142.0
2025-03-10 14:10:00,242.76,242.95,242.49,242.66,9236.0,242.76,242.95,242.49,242.66,9236.0
2025-03-10 14:15:00,242.55,242.87,242.47,242.6,13232.0,242.55,242.87,242.47,242.6,13232.0
2025-03-10 14:20:00,242.64,242.64,242.17,242.37,16234.0,242.64,242.64,242.17,242.37,16234.0
2025-03-10 14:25:00,242.33,242.62,242.13,242.33,22785.0,242.33,242.62,242.13,242.33,22785.0
2025-03-10 14:30:00,242.53,242.77,241.93,242.4,14029.0,242.53,242.77,241.93,242.4,14029.0
2025-03-10 14:35:00,242.39,242.48,241.92,241.93,7509.0,242.39,242.48,241.92,241.93,7509.0
2025-03-10 14:40:00,242.12,242.15,241.82,242.02,25173.0,242.12,242.15,241.82,242.02,25173.0
2025-03-10 14:45:00,242.03,242.23,241.97,241.97,5087.0,242.03,242.23,241.97,241.97,5087.0
2025-03-10 14:50:00,241.97,242.1,239.85,239.85,19031.0,241.97,242.1,239.85,239.85,19031.0
2025-03-10 14:55:00,239.85,239.9,238.88,239.48,17570.0,239.85,239.9,238.88,239.48,17570.0
2025-03-10 15:00:00,239.48,239.91,239.47,239.54,5626.0,239.48,239.91,239.47,239.54,5626.0
2025-03-10 15:05:00,239.58,240.01,239.19,239.4,17724.0,239.58,240.01,239.19,239.4,17724.0
2025-03-10 15:10:00,239.49,240.64,239.48,240.64,15554.0,239.49,240.64,239.48,240.64,15554.0
2025-03-10 15:15:00,240.66,240.91,240.02,240.22,13736.0,240.66,240.91,240.02,240.22,13736.0
2025-03-10 15:20:00,240.24,241.15,240.24,241.09,11828.0,240.24,241.15,240.24,241.09,11828.0
2025-03-10 15:25:00,241.15,242.5,240.96,240.97,35092.0,241.15,242.5,240.96,240.97,35092.0
2025-03-10 15:30:00,241.15,242.08,241.03,242.08,30782.0,241.15,242.08,241.03,242.08,30782.0
2025-03-10 15:35:00,242.03,242.08,240.95,241.59,42425.0,242.03,242.08,240.95,241.59,42425.0
2025-03-10 15:40:00,241.59,241.59,239.76,240.2,22650.0,241.59,241.59,239.76,240.2,22650.0
2025-03-10 15:45:00,240.02,241.01,240.02,240.75,27170.0,240.02,241.01,240.02,240.75,27170.0
2025-03-10 15:50:00,240.75,240.78,239.54,239.8,50979.0,240.75,240.78,239.54,239.8,50979.0
2025-03-10 15:55:00,239.8,240.27,238.96,239.57,185316.0,239.8,240.27,238.96,239.57,185316.0
2025-03-11 09:30:00,236.07,237.51,231.29,234.29,42266.0,236.07,237.51,231.29,234.29,42266.0
2025-03-11 09:35:00,233.95,233.95,232.95,233.6,5625.0,233.95,233.95,232.95,233.6,5625.0
2025-03-11 09:40:00,233.53,235.27,233.39,234.97,17314.0,233.53,235.27,233.39,234.97,17314.0
2025-03-11 09:45:00,234.78,235.17,233.53,234.76,30860.0,234.78,235.17,233.53,234.76,30860.0
2025-03-11 09:50:00,234.36,235.17,234.03,234.11,8919.0,234.36,235.17,234.03,234.11,8919.0
2025-03-11 09:55:00,234.42,235.94,234.06,235.92,3006.0,234.42,235.94,234.06,235.92,3006.0
2025-03-11 10:00:00,235.54,236.15,233.61,233.62,17894.0,235.54,236.15,233.61,233.62,17894.0
2025-03-11 10:05:00,233.8,235.97,233.77,235.82,7103.0,233.8,235.97,233.77,235.82,7103.0
2025-03-11 10:10:00,235.65,235.65,234.61,234.65,9972.0,235.65,235.65,234.61,234.65,9972.0
2025-03-11 10:15:00,234.52,236.09,234.51,235.4,40553.0,234.52,236.09,234.51,235.4,40553.0
2025-03-11 10:20:00,235.4,235.61,234.23,234.52,16517.0,235.4,235.61,234.23,234.52,16517.0
2025-03-11 10:25:00,234.49,234.82,233.76,234.49,16047.0,234.49,234.82,233.76,234.49,16047.0
2025-03-11 10:30:00,234.49,235.44,234.3,235.11,15328.0,234.49,235.44,234.3,235.11,15328.0
2025-03-11 10:35:00,235.11,235.8,234.72,235.43,29256.0,235.11,235.8,234.72,235.43,29256.0
2025-03-11 10:40:00,235.78,236.13,234.63,235.85,8276.0,235.78,236.13,234.63,235.85,8276.0
2025-03-11 10:45:00,235.87,235.87,234.43,234.97,14537.0,235.87,235.87,234.43,234.97,14537.0
2025-03-11 10:50:00,234.7,236.04,234.43,236.04,25426.0,234.7,236.04,234.43,236.04,25426.0
2025-03-11 10:55:00,235.7,235.7,234.96,235.22,8734.0,235.7,235.7,234.96,235.22,8734.0
2025-03-11 11:00:00,235.22,235.25,234.16,234.43,26592.0,235.22,235.25,234.16,234.43,26592.0
2025-03-11 11:05:00,234.58,236.74,234.36,236.36,14591.0,234.58,236.74,234.36,236.36,14591.0
2025-03-11 11:10:00,236.16,236.39,235.33,235.33,31518.0,236.16,236.39,235.33,235.33,31518.0
2025-03-11 11:15:00,235.61,236.15,235.53,235.96,17140.0,235.61,236.15,235.53,235.96,17140.0
2025-03-11 11:20:00,235.96,236.03,233.47,234.42,44422.0,235.96,236.03,233.47,234.42,44422.0
2025-03-11 11:25:00,234.34,235.09,234.34,234.9,14752.0,234.34,235.09,234.34,234.9,14752.0
2025-03-11 11:30:00,234.65,236.25,234.64,235.51,11677.0,234.65,236.25,234.64,235.51,11677.0
2025-03-11 11:35:00,235.58,236.76,235.58,236.68,10442.0,235.58,236.76,235.58,236.68,10442.0
2025-03-11 11:40:00,236.43,237.11,236.43,236.95,6112.0,236.43,237.11,236.43,236.95,6112.0
2025-03-11 11:45:00,236.95,236.96,236.35,236.57,8491.0,236.95,236.96,236.35,236.57,8491.0
2025-03-11 11:50:00,236.67,236.89,236.56,236.68,3463.0,236.67,236.89,236.56,236.68,3463.0
2025-03-11 11:55:00,236.93,236.93,235.97,236.13,12084.0,236.93,236.93,235.97,236.13,12084.0
2025-03-11 12:00:00,235.97,236.13,235.31,235.31,19136.0,235.97,236.13,235.31,235.31,19136.0
2025-03-11 12:05:00,235.09,235.09,233.96,234.51,8026.0,235.09,235.09,233.96,234.51,8026.0
2025-03-11 12:10:00,234.52,234.66,234.25,234.36,2663.0,234.52,234.66,234.25,234.36,2663.0
2025-03-11 12:15:00,234.41,234.75,234.32,234.47,5356.0,234.41,234.75,234.32,234.47,5356.0
2025-03-11 12:20:00,234.71,235.36,234.71,234.95,29747.0,234.71,235.36,234.71,234.95,29747.0
2025-03-11 12:25:00,235.04,235.61,235.03,235.16,25622.0,235.04,235.61,235.03,235.16,25622.0
2025-03-11 12:30:00,235.12,235.81,234.74,235.45,15078.0,235.12,235.81,234.74,235.45,15078.0
2025-03-11 12:35:00,235.45,235.57,234.67,234.67,5710.0,235.45,235.57,234.67,234.67,5710.0
2025-03-11 12:40:00,234.7,235.03,234.49,234.65,5198.0,234.7,235.03,234.49,234.65,5198.0
2025-03-11 12:45:00,234.59,234.84,234.34,234.54,3935.0,234.59,234.84,234.34,234.54,3935.0
2025-03-11 12:50:00,234.37,234.5,233.21,233.21,6069.0,234.37,234.5,233.21,233.21,6069.0
2025-03-11 12:55:00,233.4,233.52,232.5,232.93,15839.0,233.4,233.52,232.5,232.93,15839.0
2025-03-11 13:00:00,232.93,232.93,232.47,232.47,5756.0,232.93,232.93,232.47,232.47,5756.0
2025-03-11 13:05:00,232.63,233.0,232.31,232.59,6165.0,232.63,233.0,232.31,232.59,6165.0
2025-03-11 13:10:00,232.58,232.58,231.91,232.13,7287.0,232.58,232.58,231.91,232.13,7287.0
2025-03-11 13:15:00,232.24,233.0,231.98,232.4,14377.0,232.24,233.0,231.98,232.4,14377.0
2025-03-11 13:20:00,232.24,232.37,231.59,231.78,3971.0,232.24,232.37,231.59,231.78,3971.0
2025-03-11 13:25:00,231.78,232.01,231.2,231.33,6172.0,231.78,232.01,231.2,231.33,6172.0
2025-03-11 13:30:00,231.35,231.9,231.25,231.25,7989.0,231.35,231.9,231.25,231.25,7989.0
2025-03-11 13:35:00,231.55,231.63,231.23,231.51,3489.0,231.55,231.63,231.23,231.51,3489.0
2025-03-11 13:40:00,231.52,232.45,231.51,232.45,9239.0,231.52,232.45,231.51,232.45,9239.0
2025-03-11 13:45:00,232.57,233.0,232.22,232.24,43225.0,232.57,233.0,232.22,232.24,43225.0
2025-03-11 13:50:00,232.41,233.11,232.18,232.91,5360.0,232.41,233.11,232.18,232.91,5360.0
2025-03-11 13:55:00,232.91,232.96,232.42,232.7,5330.0,232.91,232.96,232.42,232.7,5330.0
2025-03-11 14:00:00,232.66,235.0,232.66,234.66,41715.0,232.66,235.0,232.66,234.66,41715.0
2025-03-11 14:05:00,234.45,234.51,233.55,233.56,7298.0,234.45,234.51,233.55,233.56,7298.0
2025-03-11 14:10:00,233.89,234.18,233.66,233.95,6091.0,233.89,234.18,233.66,233.95,6091.0
2025-03-11 14:15:00,233.72,234.46,233.7,234.4,21311.0,233.72,234.46,233.7,234.4,21311.0
2025-03-11 14:20:00,234.34,235.33,234.18,234.67,22772.0,234.34,235.33,234.18,234.67,22772.0
2025-03-11 14:25:00,234.8,234.81,234.25,234.41,1635.0,234.8,234.81,234.25,234.41,1635.0
2025-03-11 14:30:00,234.39,235.38,234.39,234.99,35308.0,234.39,235.38,234.39,234.99,35308.0
2025-03-11 14:35:00,235.16,235.87,234.52,235.5,9516.0,235.16,235.87,234.52,235.5,9516.0
2025-03-11 14:40:00,235.3,236.0,235.3,235.98,7933.0,235.3,236.0,235.3,235.98,7933.0
2025-03-11 14:45:00,235.98,236.23,235.58,235.86,9425.0,235.98,236.23,235.58,235.86,9425.0
2025-03-11 14:50:00,235.83,236.95,235.83,236.65,7945.0,235.83,236.95,235.83,236.65,7945.0
2025-03-11 14:55:00,236.48,236.67,235.96,235.96,5940.0,236.48,236.67,235.96,235.96,5940.0
2025-03-11 15:00:00,235.95,236.12,235.02,235.22,13656.0,235.95,236.12,235.02,235.22,13656.0
2025-03-11 15:05:00,235.22,235.62,235.02,235.54,12094.0,235.22,235.62,235.02,235.54,12094.0
2025-03-11 15:10:00,235.23,235.41,234.24,234.64,10182.0,235.23,235.41,234.24,234.64,10182.0
2025-03-11 15:15:00,234.44,234.44,233.34,233.34,14604.0,234.44,234.44,233.34,233.34,14604.0
2025-03-11 15:20:00,233.69,234.16,233.56,233.56,9031.0,233.69,234.16,233.56,233.56,9031.0
2025-03-11 15:25:00,233.45,233.98,233.38,233.62,10743.0,233.45,233.98,233.38,233.62,10743.0
2025-03-11 15:30:00,233.63,234.26,233.45,233.68,9316.0,233.63,234.26,233.45,233.68,9316.0
2025-03-11 15:35:00,233.68,234.13,233.11,233.13,12948.0,233.68,234.13,233.11,233.13,12948.0
2025-03-11 15:40:00,233.11,233.19,232.63,233.02,17914.0,233.11,233.19,232.63,233.02,17914.0
2025-03-11 15:45:00,233.15,233.48,232.85,233.27,24923.0,233.15,233.48,232.85,233.27,24923.0
2025-03-11 15:50:00,233.11,233.5,231.48,231.5,35132.0,233.11,233.5,231.48,231.5,35132.0
2025-03-11 15:55:00,231.44,231.68,230.87,231.57,134042.0,231.44,231.68,230.87,231.57,134042.0
2025-03-12 09:30:00,233.51,234.01,232.11,232.11,16498.0,233.51,234.01,232.11,232.11,16498.0
2025-03-12 09:35:00,232.19,232.43,231.1,231.78,2982.0,232.19,232.43,231.1,231.78,2982.0
2025-03-12 09:40:00,231.8,232.87,231.73,232.18,20645.0,231.8,232.87,231.73,232.18,20645.0
2025-03-12 09:45:00,232.12,232.94,230.53,230.72,10051.0,232.12,232.94,230.53,230.72,10051.0
2025-03-12 09:50:00,230.72,230.74,229.19,229.19,12638.0,230.72,230.74,229.19,229.19,12638.0
2025-03-12 09:55:00,228.93,229.04,227.65,228.02,29102.0,228.93,229.04,227.65,228.02,29102.0
2025-03-12 10:00:00,228.15,229.13,227.47,228.68,16085.0,228.15,229.13,227.47,228.68,16085.0
2025-03-12 10:05:00,228.86,230.76,228.86,230.55,5213.0,228.86,230.76,228.86,230.55,5213.0
2025-03-12 10:10:00,230.69,230.88,229.83,230.08,14024.0,230.69,230.88,229.83,230.08,14024.0
2025-03-12 10:15:00,229.77,230.19,229.31,230.15,6798.0,229.77,230.19,229.31,230.15,6798.0
2025-03-12 10:20:00,230.29,230.65,230.03,230.49,6946.0,230.29,230.65,230.03,230.49,6946.0
2025-03-12 10:25:00,230.57,231.18,230.32,230.66,6524.0,230.57,231.18,230.32,230.66,6524.0
2025-03-12 10:30:00,230.94,230.95,229.48,229.73,8272.0,230.94,230.95,229.48,229.73,8272.0
2025-03-12 10:35:00,229.95,230.77,229.7,230.77,6026.0,229.95,230.77,229.7,230.77,6026.0
2025-03-12 10:40:00,230.4,230.51,229.1,229.37,15384.0,230.4,230.51,229.1,229.37,15384.0
2025-03-12 10:45:00,229.15,229.25,228.62,228.75,13897.0,229.15,229.25,228.62,228.75,13897.0
2025-03-12 10:50:00,228.69,229.77,228.51,229.54,11906.0,228.69,229.77,228.51,229.54,11906.0
2025-03-12 10:55:00,229.65,229.65,228.03,228.03,10193.0,229.65,229.65,228.03,228.03,10193.0
2025-03-12 11:00:00,228.2,230.19,228.2,230.19,19800.0,228.2,230.19,228.2,230.19,19800.0
2025-03-12 11:05:00,230.2,230.2,229.09,229.92,6588.0,230.2,230.2,229.09,229.92,6588.0
2025-03-12 11:10:00,229.86,230.82,229.77,230.82,4791.0,229.86,230.82,229.77,230.82,4791.0
2025-03-12 11:15:00,230.87,230.89,230.27,230.57,3732.0,230.87,230.89,230.27,230.57,3732.0
2025-03-12 11:20:00,230.37,230.98,230.24,230.92,3517.0,230.37,230.98,230.24,230.92,3517.0
2025-03-12 11:25:00,231.28,231.47,230.98,231.04,4249.0,231.28,231.47,230.98,231.04,4249.0
2025-03-12 11:30:00,231.38,232.05,231.06,231.75,4599.0,231.38,232.05,231.06,231.75,4599.0
2025-03-12 11:35:00,231.45,231.73,231.36,231.73,600.0,231.45,231.73,231.36,231.73,600.0
2025-03-12 11:40:00,231.56,232.48,231.56,232.48,8477.0,231.56,232.48,231.56,232.48,8477.0
2025-03-12 11:45:00,232.36,232.76,231.68,231.86,5465.0,232.36,232.76,231.68,231.86,5465.0
2025-03-12 11:50:00,231.6,232.0,230.96,231.84,7053.0,231.6,232.0,230.96,231.84,7053.0
2025-03-12 11:55:00,231.91,232.06,231.58,231.94,1830.0,231.91,232.06,231.58,231.94,1830.0
2025-03-12 12:00:00,231.6,231.8,231.23,231.23,3820.0,231.6,231.8,231.23,231.23,3820.0
2025-03-12 12:05:00,231.88,232.2,231.54,232.2,2727.0,231.88,232.2,231.54,232.2,2727.0
2025-03-12 12:10:00,232.24,232.9,231.66,232.9,13599.0,232.24,232.9,231.66,232.9,13599.0
2025-03-12 12:15:00,233.14,233.14,232.32,232.48,3006.0,233.14,233.14,232.32,232.48,3006.0
2025-03-12 12:20:00,232.47,233.0,232.34,232.79,2106.0,232.47,233.0,232.34,232.79,2106.0
2025-03-12 12:25:00,233.0,233.0,232.42,232.69,1622.0,233.0,233.0,232.42,232.69,1622.0
2025-03-12 12:30:00,232.71,233.16,232.7,233.16,3766.0,232.71,233.16,232.7,233.16,3766.0
2025-03-12 12:35:00,233.14,233.35,232.95,233.2,4314.0,233.14,233.35,232.95,233.2,4314.0
2025-03-12 12:40:00,233.05,233.11,232.21,232.21,13642.0,233.05,233.11,232.21,232.21,13642.0
2025-03-12 12:45:00,232.38,233.22,232.3,233.22,3761.0,232.38,233.22,232.3,233.22,3761.0
2025-03-12 12:50:00,233.06,233.28,232.67,233.09,5945.0,233.06,233.28,232.67,233.09,5945.0
2025-03-12 12:55:00,233.28,233.28,232.28,232.45,8493.0,233.28,233.28,232.28,232.45,8493.0
2025-03-12 13:00:00,232.28,232.38,231.4,231.68,9848.0,232.28,232.38,231.4,231.68,9848.0
2025-03-12 13:05:00,231.74,232.85,231.73,232.84,5070.0,231.74,232.85,231.73,232.84,5070.0
2025-03-12 13:10:00,232.5,232.96,232.4,232.75,7950.0,232.5,232.96,232.4,232.75,7950.0
2025-03-12 13:15:00,232.67,232.93,232.27,232.57,3755.0,232.67,232.93,232.27,232.57,3755.0
2025-03-12 13:20:00,232.65,232.97,232.63,232.83,2400.0,232.65,232.97,232.63,232.83,2400.0
2025-03-12 13:25:00,232.5,232.67,232.37,232.46,1431.0,232.5,232.67,232.37,232.46,1431.0
2025-03-12 13:30:00,232.52,233.18,232.52,233.09,5757.0,232.52,233.18,232.52,233.09,5757.0
2025-03-12 13:35:00,233.1,233.33,232.84,232.95,14640.0,233.1,233.33,232.84,232.95,14640.0
2025-03-12 13:40:00,232.98,233.39,232.81,232.91,4232.0,232.98,233.39,232.81,232.91,4232.0
2025-03-12 13:45:00,232.74,233.18,232.6,232.67,1641.0,232.74,233.18,232.6,232.67,1641.0
2025-03-12 13:50:00,232.43,232.6,232.15,232.31,2739.0,232.43,232.6,232.15,232.31,2739.0
2025-03-12 13:55:00,232.42,232.42,231.35,231.59,4627.0,232.42,232.42,231.35,231.59,4627.0
2025-03-12 14:00:00,231.59,231.89,230.94,230.96,14286.0,231.59,231.89,230.94,230.96,14286.0
2025-03-12 14:05:00,230.85,230.95,230.51,230.81,3244.0,230.85,230.95,230.51,230.81,3244.0
2025-03-12 14:10:00,230.61,231.65,230.61,231.38,17816.0,230.61,231.65,230.61,231.38,17816.0
2025-03-12 14:15:00,231.5,231.68,231.25,231.35,2019.0,231.5,231.68,231.25,231.35,2019.0
2025-03-12 14:20:00,231.44,231.61,230.68,231.0,3498.0,231.44,231.61,230.68,231.0,3498.0
2025-03-12 14:25:00,231.1,231.83,230.89,231.72,5282.0,231.1,231.83,230.89,231.72,5282.0
2025-03-12 14:30:00,231.76,232.95,231.55,232.95,14265.0,231.76,232.95,231.55,232.95,14265.0
2025-03-12 14:35:00,232.95,232.95,232.2,232.48,7293.0,232.95,232.95,232.2,232.48,7293.0
2025-03-12 14:40:00,232.43,232.92,232.3,232.83,5811.0,232.43,232.92,232.3,232.83,5811.0
2025-03-12 14:45:00,232.92,233.08,232.73,233.08,2691.0,232.92,233.08,232.73,233.08,2691.0
2025-03-12 14:50:00,232.88,233.08,232.73,232.84,9889.0,232.88,233.08,232.73,232.84,9889.0
2025-03-12 14:55:00,232.77,233.43,232.26,233.18,10379.0,232.77,233.43,232.26,233.18,10379.0
2025-03-12 15:00:00,233.23,233.3,232.7,232.84,19701.0,233.23,233.3,232.7,232.84,19701.0
2025-03-12 15:05:00,232.96,233.12,232.85,233.1,3912.0,232.96,233.12,232.85,233.1,3912.0
2025-03-12 15:10:00,232.93,233.06,232.75,232.91,9472.0,232.93,233.06,232.75,232.91,9472.0
2025-03-12 15:15:00,232.81,233.3,232.74,233.25,12165.0,232.81,233.3,232.74,233.25,12165.0
2025-03-12 15:20:00,233.3,233.4,232.87,233.3,9799.0,233.3,233.4,232.87,233.3,9799.0
2025-03-12 15:25:00,233.06,233.61,233.05,233.54,11904.0,233.06,233.61,233.05,233.54,11904.0
2025-03-12 15:30:00,233.61,233.97,233.56,233.79,15594.0,233.61,233.97,233.56,233.79,15594.0
2025-03-12 15:35:00,233.79,233.96,232.91,233.53,10896.0,233.79,233.96,232.91,233.53,10896.0
2025-03-12 15:40:00,233.43,233.68,233.17,233.68,11494.0,233.43,233.68,233.17,233.68,11494.0
2025-03-12 15:45:00,233.56,234.22,233.56,234.22,41487.0,233.56,234.22,233.56,234.22,41487.0
2025-03-12 15:50:00,234.14,234.5,233.17,233.99,60597.0,234.14,234.5,233.17,233.99,60597.0
2025-03-12 15:55:00,233.94,233.97,233.02,233.47,89629.0,233.94,233.97,233.02,233.47,89629.0
2025-03-13 09:30:00,232.76,234.96,232.0,232.39,14546.0,232.76,234.96,232.0,232.39,14546.0
2025-03-13 09:35:00,232.01,232.01,229.48,230.38,4101.0,232.01,232.01,229.48,230.38,4101.0
2025-03-13 09:40:00,230.38,230.63,229.53,230.39,1384.0,230.38,230.63,229.53,230.39,1384.0
2025-03-13 09:45:00,230.06,230.06,229.27,229.55,4281.0,230.06,230.06,229.27,229.55,4281.0
2025-03-13 09:50:00,229.39,229.8,227.76,228.14,26877.0,229.39,229.8,227.76,228.14,26877.0
2025-03-13 09:55:00,228.3,228.42,227.51,227.79,1759.0,228.3,228.42,227.51,227.79,1759.0
2025-03-13 10:00:00,227.54,227.54,226.55,226.8,13624.0,227.54,227.54,226.55,226.8,13624.0
2025-03-13 10:05:00,226.99,228.49,226.85,227.45,12715.0,226.99,228.49,226.85,227.45,12715.0
2025-03-13 10:10:00,227.4,228.55,227.38,228.55,6711.0,227.4,228.55,227.38,228.55,6711.0
2025-03-13 10:15:00,228.84,229.66,228.71,229.61,2749.0,228.84,229.66,228.71,229.61,2749.0
2025-03-13 10:20:00,229.41,229.64,228.87,228.87,2404.0,229.41,229.64,228.87,228.87,2404.0
2025-03-13 10:25:00,229.06,229.67,229.05,229.32,910.0,229.06,229.67,229.05,229.32,910.0
2025-03-13 10:30:00,229.78,230.32,229.3,229.45,3040.0,229.78,230.32,229.3,229.45,3040.0
2025-03-13 10:35:00,229.08,229.42,228.87,229.41,1920.0,229.08,229.42,228.87,229.41,1920.0
2025-03-13 10:40:00,228.99,229.06,228.87,229.03,3420.0,228.99,229.06,228.87,229.03,3420.0
2025-03-13 10:45:00,229.27,230.24,229.27,230.2,2089.0,229.27,230.24,229.27,230.2,2089.0
2025-03-13 10:50:00,230.53,231.16,230.43,231.14,4359.0,230.53,231.16,230.43,231.14,4359.0
2025-03-13 10:55:00,231.14,231.59,230.72,231.59,14882.0,231.14,231.59,230.72,231.59,14882.0
2025-03-13 11:00:00,231.57,231.79,231.26,231.62,10721.0,231.57,231.79,231.26,231.62,10721.0
2025-03-13 11:05:00,231.34,231.37,230.24,230.24,1524.0,231.34,231.37,230.24,230.24,1524.0
2025-03-13 11:10:00,230.5,230.62,230.18,230.18,900.0,230.5,230.62,230.18,230.18,900.0
2025-03-13 11:15:00,230.47,230.53,229.8,229.95,6944.0,230.47,230.53,229.8,229.95,6944.0
2025-03-13 11:20:00,229.83,230.14,229.37,229.37,4445.0,229.83,230.14,229.37,229.37,4445.0
2025-03-13 11:25:00,229.05,229.13,228.84,228.84,3062.0,229.05,229.13,228.84,228.84,3062.0
2025-03-13 11:30:00,229.17,229.42,228.96,229.21,5626.0,229.17,229.42,228.96,229.21,5626.0
2025-03-13 11:35:00,229.02,229.3,228.81,229.05,26329.0,229.02,229.3,228.81,229.05,26329.0
2025-03-13 11:40:00,229.06,229.93,229.05,229.68,3102.0,229.06,229.93,229.05,229.68,3102.0
2025-03-13 11:45:00,229.38,229.44,229.17,229.22,3494.0,229.38,229.44,229.17,229.22,3494.0
2025-03-13 11:50:00,228.97,228.97,228.5,228.68,1612.0,228.97,228.97,228.5,228.68,1612.0
2025-03-13 11:55:00,228.65,228.78,228.5,228.65,6613.0,228.65,228.78,228.5,228.65,6613.0
2025-03-13 12:00:00,228.65,229.02,228.51,228.95,8616.0,228.65,229.02,228.51,228.95,8616.0
2025-03-13 12:05:00,228.91,229.0,228.42,228.67,9062.0,228.91,229.0,228.42,228.67,9062.0
2025-03-13 12:10:00,228.77,228.82,228.49,228.72,5378.0,228.77,228.82,228.49,228.72,5378.0
2025-03-13 12:15:00,229.18,230.16,229.18,229.76,1952.0,229.18,230.16,229.18,229.76,1952.0
2025-03-13 12:20:00,229.78,229.81,229.36,229.81,3641.0,229.78,229.81,229.36,229.81,3641.0
2025-03-13 12:25:00,229.81,230.49,229.81,230.34,2205.0,229.81,230.49,229.81,230.34,2205.0
2025-03-13 12:30:00,230.0,230.59,229.86,230.27,2456.0,230.0,230.59,229.86,230.27,2456.0
2025-03-13 12:35:00,230.24,231.02,230.23,230.72,1300.0,230.24,231.02,230.23,230.72,1300.0
2025-03-13 12:40:00,231.15,231.15,230.44,230.79,3874.0,231.15,231.15,230.44,230.79,3874.0
2025-03-13 12:45:00,230.79,230.79,230.26,230.27,4481.0,230.79,230.79,230.26,230.27,4481.0
2025-03-13 12:50:00,230.26,230.93,230.25,230.92,1921.0,230.26,230.93,230.25,230.92,1921.0
2025-03-13 12:55:00,230.62,230.62,230.23,230.34,4919.0,230.62,230.62,230.23,230.34,4919.0
2025-03-13 13:00:00,230.31,230.31,230.08,230.26,600.0,230.31,230.31,230.08,230.26,600.0
2025-03-13 13:05:00,230.26,230.54,229.58,229.58,2277.0,230.26,230.54,229.58,229.58,2277.0
2025-03-13 13:10:00,229.48,229.88,229.29,229.43,975.0,229.48,229.88,229.29,229.43,975.0
2025-03-13 13:15:00,229.04,229.42,228.8,229.02,2899.0,229.04,229.42,228.8,229.02,2899.0
2025-03-13 13:20:00,229.0,229.26,228.99,229.06,800.0,229.0,229.26,228.99,229.06,800.0
2025-03-13 13:25:00,229.06,229.25,228.11,228.8,12322.0,229.06,229.25,228.11,228.8,12322.0
2025-03-13 13:30:00,228.84,229.14,228.53,228.81,1859.0,228.84,229.14,228.53,228.81,1859.0
2025-03-13 13:35:00,228.53,228.85,228.52,228.55,3373.0,228.53,228.85,228.52,228.55,3373.0
2025-03-13 13:40:00,228.47,228.76,228.38,228.57,6369.0,228.47,228.76,228.38,228.57,6369.0
2025-03-13 13:45:00,228.57,228.76,228.5,228.76,2296.0,228.57,228.76,228.5,228.76,2296.0
2025-03-13 13:50:00,228.75,229.04,228.73,229.04,2130.0,228.75,229.04,228.73,229.04,2130.0
2025-03-13 13:55:00,228.89,228.96,228.8,228.96,2080.0,228.89,228.96,228.8,228.96,2080.0
2025-03-13 14:00:00,228.88,229.56,228.63,229.56,3869.0,228.88,229.56,228.63,229.56,3869.0
2025-03-13 14:05:00,229.56,230.16,229.55,229.92,9048.0,229.56,230.16,229.55,229.92,9048.0
2025-03-13 14:10:00,230.12,230.29,229.96,230.05,4827.0,230.12,230.29,229.96,230.05,4827.0
2025-03-13 14:15:00,230.28,230.28,229.99,230.0,672.0,230.28,230.28,229.99,230.0,672.0
2025-03-13 14:20:00,230.02,230.29,230.02,230.27,1415.0,230.02,230.29,230.02,230.27,1415.0
2025-03-13 14:25:00,230.15,230.7,230.08,230.5,4479.0,230.15,230.7,230.08,230.5,4479.0
2025-03-13 14:30:00,230.28,230.36,230.15,230.36,1777.0,230.28,230.36,230.15,230.36,1777.0
2025-03-13 14:35:00,230.26,230.6,230.25,230.6,5260.0,230.26,230.6,230.25,230.6,5260.0
2025-03-13 14:40:00,230.73,230.73,230.5,230.61,3285.0,230.73,230.73,230.5,230.61,3285.0
2025-03-13 14:45:00,230.76,230.82,230.62,230.62,1500.0,230.76,230.82,230.62,230.62,1500.0
2025-03-13 14:50:00,230.6,230.6,229.82,230.25,6754.0,230.6,230.6,229.82,230.25,6754.0
2025-03-13 14:55:00,230.38,230.4,230.05,230.31,2570.0,230.38,230.4,230.05,230.31,2570.0
2025-03-13 15:00:00,230.36,230.75,230.13,230.21,7035.0,230.36,230.75,230.13,230.21,7035.0
2025-03-13 15:05:00,230.31,230.31,229.67,229.7,7429.0,230.31,230.31,229.67,229.7,7429.0
2025-03-13 15:10:00,229.33,229.53,229.25,229.53,2925.0,229.33,229.53,229.25,229.53,2925.0
2025-03-13 15:15:00,229.38,229.97,229.38,229.97,9769.0,229.38,229.97,229.38,229.97,9769.0
2025-03-13 15:20:00,230.0,230.0,229.48,229.48,3297.0,230.0,230.0,229.48,229.48,3297.0
2025-03-13 15:25:00,229.48,229.48,228.8,229.04,4756.0,229.48,229.48,228.8,229.04,4756.0
2025-03-13 15:30:00,228.83,229.23,228.67,229.22,6468.0,228.83,229.23,228.67,229.22,6468.0
2025-03-13 15:35:00,229.0,229.19,228.64,228.7,38082.0,229.0,229.19,228.64,228.7,38082.0
2025-03-13 15:40:00,228.57,229.1,228.36,228.57,9190.0,228.57,229.1,228.36,228.57,9190.0
2025-03-13 15:45:00,228.56,229.44,228.55,229.14,15881.0,228.56,229.44,228.55,229.14,15881.0
2025-03-13 15:50:00,228.95,228.95,228.17,228.78,16519.0,228.95,228.95,228.17,228.78,16519.0
2025-03-13 15:55:00,228.79,228.95,227.79,227.8,78393.0,228.79,228.95,227.79,227.8,78393.0
2025-03-14 09:30:00,230.27,231.86,229.41,230.93,12105.0,230.27,231.86,229.41,230.93,12105.0
2025-03-14 09:35:00,230.64,232.17,230.64,232.03,3354.0,230.64,232.17,230.64,232.03,3354.0
2025-03-14 09:40:00,232.0,232.16,231.67,232.0,1623.0,232.0,232.16,231.67,232.0,1623.0
2025-03-14 09:45:00,232.36,234.13,232.36,234.13,4477.0,232.36,234.13,232.36,234.13,4477.0
2025-03-14 09:50:00,234.09,234.09,233.38,233.49,3200.0,234.09,234.09,233.38,233.49,3200.0
2025-03-14 09:55:00,233.21,233.37,231.5,231.76,4102.0,233.21,233.37,231.5,231.76,4102.0
2025-03-14 10:00:00,231.11,232.72,230.73,232.72,15142.0,231.11,232.72,230.73,232.72,15142.0
2025-03-14 10:05:00,232.48,232.83,231.51,231.66,21152.0,232.48,232.83,231.51,231.66,21152.0
2025-03-14 10:10:00,232.07,232.11,230.95,230.95,4429.0,232.07,232.11,230.95,230.95,4429.0
2025-03-14 10:15:00,231.28,231.39,231.09,231.12,1100.0,231.28,231.39,231.09,231.12,1100.0
2025-03-14 10:20:00,231.12,231.59,230.81,231.44,4216.0,231.12,231.59,230.81,231.44,4216.0
2025-03-14 10:25:00,231.45,231.58,231.16,231.17,4331.0,231.45,231.58,231.16,231.17,4331.0
2025-03-14 10:30:00,231.3,231.5,231.03,231.19,4128.0,231.3,231.5,231.03,231.19,4128.0
2025-03-14 10:35:00,231.19,231.59,230.99,231.36,9035.0,231.19,231.59,230.99,231.36,9035.0
2025-03-14 10:40:00,231.48,231.68,231.1,231.41,6932.0,231.48,231.68,231.1,231.41,6932.0
2025-03-14 10:45:00,231.41,231.7,231.34,231.54,3220.0,231.41,231.7,231.34,231.54,3220.0
2025-03-14 10:50:00,231.54,231.92,231.54,231.63,2806.0,231.54,231.92,231.54,231.63,2806.0
2025-03-14 10:55:00,231.47,232.13,231.47,232.01,3316.0,231.47,232.13,231.47,232.01,3316.0
2025-03-14 11:00:00,232.01,232.16,231.82,232.0,4367.0,232.01,232.16,231.82,232.0,4367.0
2025-03-14 11:05:00,232.0,232.33,232.0,232.17,4278.0,232.0,232.33,232.0,232.17,4278.0
2025-03-14 11:10:00,232.17,232.5,231.99,232.17,3385.0,232.17,232.5,231.99,232.17,3385.0
2025-03-14 11:15:00,232.3,232.58,232.17,232.46,1866.0,232.3,232.58,232.17,232.46,1866.0
2025-03-14 11:20:00,232.58,232.79,232.41,232.67,2576.0,232.58,232.79,232.41,232.67,2576.0
2025-03-14 11:25:00,232.75,232.8,232.44,232.66,4253.0,232.75,232.8,232.44,232.66,4253.0
2025-03-14 11:30:00,232.67,233.46,232.66,233.29,2770.0,232.67,233.46,232.66,233.29,2770.0
2025-03-14 11:35:00,233.41,233.41,232.86,232.89,5773.0,233.41,233.41,232.86,232.89,5773.0
2025-03-14 11:40:00,233.23,233.69,232.98,233.44,1419.0,233.23,233.69,232.98,233.44,1419.0
2025-03-14 11:45:00,233.46,233.46,233.01,233.02,1525.0,233.46,233.46,233.01,233.02,1525.0
2025-03-14 11:50:00,233.04,233.31,232.97,233.22,1900.0,233.04,233.31,232.97,233.22,1900.0
2025-03-14 11:55:00,233.2,233.37,233.09,233.37,2390.0,233.2,233.37,233.09,233.37,2390.0
2025-03-14 12:00:00,233.31,233.5,233.06,233.1,3433.0,233.31,233.5,233.06,233.1,3433.0
2025-03-14 12:05:00,232.96,233.07,232.84,232.96,2785.0,232.96,233.07,232.84,232.96,2785.0
2025-03-14 12:10:00,232.91,232.95,232.59,232.74,2074.0,232.91,232.95,232.59,232.74,2074.0
2025-03-14 12:15:00,232.53,232.77,232.43,232.58,14128.0,232.53,232.77,232.43,232.58,14128.0
2025-03-14 12:20:00,232.56,233.43,232.56,233.34,11174.0,232.56,233.43,232.56,233.34,11174.0
2025-03-14 12:25:00,233.25,233.5,233.2,233.38,1516.0,233.25,233.5,233.2,233.38,1516.0
2025-03-14 12:30:00,233.27,233.47,233.13,233.45,1835.0,233.27,233.47,233.13,233.45,1835.0
2025-03-14 12:35:00,233.46,233.98,233.36,233.64,4468.0,233.46,233.98,233.36,233.64,4468.0
2025-03-14 12:40:00,233.7,233.97,233.69,233.88,6895.0,233.7,233.97,233.69,233.88,6895.0
2025-03-14 12:45:00,233.75,233.75,233.2,233.52,2842.0,233.75,233.75,233.2,233.52,2842.0
2025-03-14 12:50:00,233.5,233.96,233.49,233.74,2950.0,233.5,233.96,233.49,233.74,2950.0
2025-03-14 12:55:00,233.74,233.74,233.14,233.32,2236.0,233.74,233.74,233.14,233.32,2236.0
2025-03-14 13:00:00,233.15,233.56,232.8,232.98,4222.0,233.15,233.56,232.8,232.98,4222.0
2025-03-14 13:05:00,233.22,233.62,233.17,233.62,1565.0,233.22,233.62,233.17,233.62,1565.0
2025-03-14 13:10:00,233.58,233.62,233.43,233.52,1029.0,233.58,233.62,233.43,233.52,1029.0
2025-03-14 13:15:00,233.54,233.81,233.4,233.58,3464.0,233.54,233.81,233.4,233.58,3464.0
2025-03-14 13:20:00,233.6,233.68,233.03,233.04,4992.0,233.6,233.68,233.03,233.04,4992.0
2025-03-14 13:25:00,233.06,233.12,232.85,233.09,1930.0,233.06,233.12,232.85,233.09,1930.0
2025-03-14 13:30:00,233.1,233.31,233.02,233.22,1878.0,233.1,233.31,233.02,233.22,1878.0
2025-03-14 13:35:00,233.22,233.44,232.87,233.09,3024.0,233.22,233.44,232.87,233.09,3024.0
2025-03-14 13:40:00,233.02,233.1,232.42,232.42,6625.0,233.02,233.1,232.42,232.42,6625.0
2025-03-14 13:45:00,232.33,232.4,232.13,232.3,3732.0,232.33,232.4,232.13,232.3,3732.0
2025-03-14 13:50:00,232.47,232.77,232.45,232.67,2002.0,232.47,232.77,232.45,232.67,2002.0
2025-03-14 13:55:00,232.67,232.67,232.12,232.4,6917.0,232.67,232.67,232.12,232.4,6917.0
2025-03-14 14:00:00,232.38,232.48,232.21,232.48,1100.0,232.38,232.48,232.21,232.48,1100.0
2025-03-14 14:05:00,232.31,232.79,232.31,232.64,3728.0,232.31,232.79,232.31,232.64,3728.0
2025-03-14 14:10:00,232.63,232.64,232.17,232.18,3804.0,232.63,232.64,232.17,232.18,3804.0
2025-03-14 14:15:00,232.18,232.44,231.96,232.01,5707.0,232.18,232.44,231.96,232.01,5707.0
2025-03-14 14:20:00,232.04,232.15,231.87,231.87,3622.0,232.04,232.15,231.87,231.87,3622.0
2025-03-14 14:25:00,232.0,232.12,231.96,232.11,4630.0,232.0,232.12,231.96,232.11,4630.0
2025-03-14 14:30:00,232.03,232.37,232.03,232.37,3577.0,232.03,232.37,232.03,232.37,3577.0
2025-03-14 14:35:00,232.39,232.39,232.02,232.28,4372.0,232.39,232.39,232.02,232.28,4372.0
2025-03-14 14:40:00,232.35,232.43,232.14,232.19,5807.0,232.35,232.43,232.14,232.19,5807.0
2025-03-14 14:45:00,232.27,232.63,232.17,232.4,5012.0,232.27,232.63,232.17,232.4,5012.0
2025-03-14 14:50:00,232.34,232.39,232.14,232.17,3462.0,232.34,232.39,232.14,232.17,3462.0
2025-03-14 14:55:00,232.12,232.12,231.51,231.7,4689.0,232.12,232.12,231.51,231.7,4689.0
2025-03-14 15:00:00,231.9,232.31,231.89,232.27,3731.0,231.9,232.31,231.89,232.27,3731.0
2025-03-14 15:05:00,232.37,232.86,232.37,232.79,14855.0,232.37,232.86,232.37,232.79,14855.0
2025-03-14 15:10:00,232.78,233.12,232.78,233.02,3781.0,232.78,233.12,232.78,233.02,3781.0
2025-03-14 15:15:00,233.08,233.08,232.52,232.53,3568.0,233.08,233.08,232.52,232.53,3568.0
2025-03-14 15:20:00,232.5,232.88,232.49,232.85,9015.0,232.5,232.88,232.49,232.85,9015.0
2025-03-14 15:25:00,232.84,233.04,232.71,232.95,9670.0,232.84,233.04,232.71,232.95,9670.0
2025-03-14 15:30:00,232.92,233.03,232.8,232.97,3834.0,232.92,233.03,232.8,232.97,3834.0
2025-03-14 15:35:00,232.96,232.99,232.48,232.5,7898.0,232.96,232.99,232.48,232.5,7898.0
2025-03-14 15:40:00,232.5,232.96,232.47,232.9,9854.0,232.5,232.96,232.47,232.9,9854.0
2025-03-14 15:45:00,232.95,233.28,232.85,232.9,9469.0,232.95,233.28,232.85,232.9,9469.0
2025-03-14 15:50:00,233.02,233.24,232.74,233.24,12616.0,233.02,233.24,232.74,233.24,12616.0
2025-03-14 15:55:00,233.24,234.12,233.23,234.06,82980.0,233.24,234.12,233.23,234.06,82980.0
2025-03-17 09:30:00,233.68,234.63,233.01,234.63,14927.0,233.68,234.63,233.01,234.63,14927.0
2025-03-17 09:35:00,235.0,236.46,234.96,236.2,4165.0,235.0,236.46,234.96,236.2,4165.0
2025-03-17 09:40:00,236.14,236.18,234.4,234.67,2899.0,236.14,236.18,234.4,234.67,2899.0
2025-03-17 09:45:00,234.66,234.72,233.7,233.7,4700.0,234.66,234.72,233.7,233.7,4700.0
2025-03-17 09:50:00,233.66,234.27,233.4,234.06,5657.0,233.66,234.27,233.4,234.06,5657.0
2025-03-17 09:55:00,234.17,234.17,233.69,233.72,500.0,234.17,234.17,233.69,233.72,500.0
2025-03-17 10:00:00,233.68,234.53,233.26,233.64,10231.0,233.68,234.53,233.26,233.64,10231.0
2025-03-17 10:05:00,233.67,234.35,233.5,234.27,36644.0,233.67,234.35,233.5,234.27,36644.0
2025-03-17 10:10:00,234.26,234.27,233.8,233.87,8281.0,234.26,234.27,233.8,233.87,8281.0
2025-03-17 10:15:00,233.87,234.09,233.56,233.87,3524.0,233.87,234.09,233.56,233.87,3524.0
2025-03-17 10:20:00,234.16,234.25,234.02,234.02,1221.0,234.16,234.25,234.02,234.02,1221.0
2025-03-17 10:25:00,234.22,234.24,233.54,233.67,2381.0,234.22,234.24,233.54,233.67,2381.0
2025-03-17 10:30:00,233.61,234.0,233.56,234.0,1400.0,233.61,234.0,233.56,234.0,1400.0
2025-03-17 10:35:00,233.71,234.12,233.47,234.12,2970.0,233.71,234.12,233.47,234.12,2970.0
2025-03-17 10:40:00,234.01,234.22,233.85,234.13,2989.0,234.01,234.22,233.85,234.13,2989.0
2025-03-17 10:45:00,234.04,234.2,234.03,234.04,2103.0,234.04,234.2,234.03,234.04,2103.0
2025-03-17 10:50:00,233.88,233.9,233.62,233.62,1944.0,233.88,233.9,233.62,233.62,1944.0
2025-03-17 10:55:00,233.49,233.78,233.37,233.64,2129.0,233.49,233.78,233.37,233.64,2129.0
2025-03-17 11:00:00,233.64,234.11,233.64,233.9,6025.0,233.64,234.11,233.64,233.9,6025.0
2025-03-17 11:05:00,233.98,234.31,233.98,234.17,1422.0,233.98,234.31,233.98,234.17,1422.0
2025-03-17 11:10:00,234.19,234.62,234.18,234.54,6627.0,234.19,234.62,234.18,234.54,6627.0
2025-03-17 11:15:00,234.54,235.3,234.41,235.1,15531.0,234.54,235.3,234.41,235.1,15531.0
2025-03-17 11:20:00,235.24,235.5,235.24,235.28,1101.0,235.24,235.5,235.24,235.28,1101.0
2025-03-17 11:25:00,235.16,235.38,235.16,235.3,2231.0,235.16,235.38,235.16,235.3,2231.0
2025-03-17 11:30:00,235.38,235.38,234.95,235.06,3619.0,235.38,235.38,234.95,235.06,3619.0
2025-03-17 11:35:00,235.1,235.49,235.1,235.13,2373.0,235.1,235.49,235.1,235.13,2373.0
2025-03-17 11:40:00,235.34,235.34,234.98,235.25,600.0,235.34,235.34,234.98,235.25,600.0
2025-03-17 11:45:00,235.24,235.72,235.23,235.72,700.0,235.24,235.72,235.23,235.72,700.0
2025-03-17 11:50:00,235.81,235.92,235.7,235.81,1039.0,235.81,235.92,235.7,235.81,1039.0
2025-03-17 11:55:00,235.96,235.96,235.19,235.2,3868.0,235.96,235.96,235.19,235.2,3868.0
2025-03-17 12:00:00,235.2,235.54,235.07,235.51,2136.0,235.2,235.54,235.07,235.51,2136.0
2025-03-17 12:05:00,235.67,236.05,235.67,236.02,948.0,235.67,236.05,235.67,236.02,948.0
2025-03-17 12:10:00,235.86,236.12,235.81,235.81,745.0,235.86,236.12,235.81,235.81,745.0
2025-03-17 12:15:00,235.75,235.8,235.34,235.34,1709.0,235.75,235.8,235.34,235.34,1709.0
2025-03-17 12:20:00,235.29,235.29,234.98,234.98,1560.0,235.29,235.29,234.98,234.98,1560.0
2025-03-17 12:25:00,235.14,235.2,235.14,235.2,1200.0,235.14,235.2,235.14,235.2,1200.0
2025-03-17 12:30:00,235.11,235.18,234.89,235.04,2157.0,235.11,235.18,234.89,235.04,2157.0
2025-03-17 12:35:00,235.2,235.46,235.2,235.31,1993.0,235.2,235.46,235.2,235.31,1993.0
2025-03-17 12:40:00,235.16,235.16,234.85,234.86,508.0,235.16,235.16,234.85,234.86,508.0
2025-03-17 12:45:00,234.86,235.25,234.68,235.21,2483.0,234.86,235.25,234.68,235.21,2483.0
2025-03-17 12:50:00,235.43,235.51,235.28,235.35,972.0,235.43,235.51,235.28,235.35,972.0
2025-03-17 12:55:00,235.42,235.49,235.42,235.47,1082.0,235.42,235.49,235.42,235.47,1082.0
2025-03-17 13:00:00,235.38,235.38,235.03,235.26,1696.0,235.38,235.38,235.03,235.26,1696.0
2025-03-17 13:05:00,235.22,235.55,235.22,235.48,1441.0,235.22,235.55,235.22,235.48,1441.0
2025-03-17 13:10:00,235.57,235.7,235.57,235.7,900.0,235.57,235.7,235.57,235.7,900.0
2025-03-17 13:15:00,235.7,235.7,235.6,235.6,702.0,235.7,235.7,235.6,235.6,702.0
2025-03-17 13:20:00,235.54,235.56,235.07,235.09,2910.0,235.54,235.56,235.07,235.09,2910.0
2025-03-17 13:25:00,235.2,235.32,234.87,235.06,19672.0,235.2,235.32,234.87,235.06,19672.0
2025-03-17 13:30:00,235.07,235.67,234.95,235.67,5941.0,235.07,235.67,234.95,235.67,5941.0
2025-03-17 13:35:00,235.67,236.01,235.5,235.96,3864.0,235.67,236.01,235.5,235.96,3864.0
2025-03-17 13:40:00,235.96,236.28,235.95,236.27,1437.0,235.96,236.28,235.95,236.27,1437.0
2025-03-17 13:45:00,236.3,236.84,236.09,236.84,3225.0,236.3,236.84,236.09,236.84,3225.0
2025-03-17 13:50:00,236.91,237.13,236.9,237.04,2274.0,236.91,237.13,236.9,237.04,2274.0
2025-03-17 13:55:00,236.95,237.25,236.9,236.99,7085.0,236.95,237.25,236.9,236.99,7085.0
2025-03-17 14:00:00,237.04,237.38,237.0,237.15,14517.0,237.04,237.38,237.0,237.15,14517.0
2025-03-17 14:05:00,237.15,237.6,237.02,237.6,7865.0,237.15,237.6,237.02,237.6,7865.0
2025-03-17 14:10:00,237.6,237.71,237.58,237.67,1504.0,237.6,237.71,237.58,237.67,1504.0
2025-03-17 14:15:00,237.7,238.13,237.5,238.01,7464.0,237.7,238.13,237.5,238.01,7464.0
2025-03-17 14:20:00,238.01,238.01,237.61,237.7,3261.0,238.01,238.01,237.61,237.7,3261.0
2025-03-17 14:25:00,237.83,237.9,237.72,237.84,1956.0,237.83,237.9,237.72,237.84,1956.0
2025-03-17 14:30:00,237.78,237.89,237.54,237.86,6819.0,237.78,237.89,237.54,237.86,6819.0
2025-03-17 14:35:00,237.91,237.94,237.54,237.65,2768.0,237.91,237.94,237.54,237.65,2768.0
2025-03-17 14:40:00,237.56,237.61,237.26,237.61,4622.0,237.56,237.61,237.26,237.61,4622.0
2025-03-17 14:45:00,237.59,237.94,237.49,237.94,4432.0,237.59,237.94,237.49,237.94,4432.0
2025-03-17 14:50:00,238.08,238.08,237.76,237.8,4043.0,238.08,238.08,237.76,237.8,4043.0
2025-03-17 14:55:00,237.8,237.89,237.58,237.58,1982.0,237.8,237.89,237.58,237.58,1982.0
2025-03-17 15:00:00,237.52,237.64,237.33,237.64,3526.0,237.52,237.64,237.33,237.64,3526.0
2025-03-17 15:05:00,237.56,237.88,237.54,237.74,4815.0,237.56,237.88,237.54,237.74,4815.0
2025-03-17 15:10:00,237.66,237.66,237.34,237.56,12418.0,237.66,237.66,237.34,237.56,12418.0
2025-03-17 15:15:00,237.48,237.55,237.34,237.35,3846.0,237.48,237.55,237.34,237.35,3846.0
2025-03-17 15:20:00,237.35,237.67,237.35,237.48,5971.0,237.35,237.67,237.35,237.48,5971.0
2025-03-17 15:25:00,237.39,237.41,237.21,237.35,5948.0,237.39,237.41,237.21,237.35,5948.0
2025-03-17 15:30:00,237.35,237.72,237.31,237.4,7573.0,237.35,237.72,237.31,237.4,7573.0
2025-03-17 15:35:00,237.35,237.62,237.08,237.48,7040.0,237.35,237.62,237.08,237.48,7040.0
2025-03-17 15:40:00,237.39,237.42,236.98,237.33,7508.0,237.39,237.42,236.98,237.33,7508.0
2025-03-17 15:45:00,237.32,237.35,236.92,237.13,10004.0,237.32,237.35,236.92,237.13,10004.0
2025-03-17 15:50:00,236.88,237.28,236.73,236.84,17348.0,236.88,237.28,236.73,236.84,17348.0
2025-03-17 15:55:00,236.84,237.19,236.58,237.19,80037.0,236.84,237.19,236.58,237.19,80037.0
2025-03-18 09:30:00,235.52,236.22,235.12,235.18,9402.0,235.52,236.22,235.12,235.18,9402.0
2025-03-18 09:35:00,235.15,236.13,234.72,235.25,3358.0,235.15,236.13,234.72,235.25,3358.0
2025-03-18 09:40:00,235.17,235.76,235.13,235.63,1418.0,235.17,235.76,235.13,235.63,1418.0
2025-03-18 09:45:00,235.54,235.54,235.19,235.46,300.0,235.54,235.54,235.19,235.46,300.0
2025-03-18 09:50:00,234.75,235.54,234.43,234.55,2175.0,234.75,235.54,234.43,234.55,2175.0
2025-03-18 09:55:00,234.6,235.09,234.41,234.87,2580.0,234.6,235.09,234.41,234.87,2580.0
2025-03-18 10:00:00,234.87,235.1,234.58,234.62,2081.0,234.87,235.1,234.58,234.62,2081.0
2025-03-18 10:05:00,234.97,235.48,234.83,235.19,4450.0,234.97,235.48,234.83,235.19,4450.0
2025-03-18 10:10:00,235.31,235.32,234.94,235.31,3335.0,235.31,235.32,234.94,235.31,3335.0
2025-03-18 10:15:00,235.46,235.53,235.05,235.05,3543.0,235.46,235.53,235.05,235.05,3543.0
2025-03-18 10:20:00,235.07,235.46,235.0,235.46,1562.0,235.07,235.46,235.0,235.46,1562.0
2025-03-18 10:25:00,235.74,235.81,235.68,235.81,1031.0,235.74,235.81,235.68,235.81,1031.0
2025-03-18 10:30:00,235.54,235.82,235.37,235.64,3034.0,235.54,235.82,235.37,235.64,3034.0
2025-03-18 10:35:00,235.45,235.71,235.42,235.43,2756.0,235.45,235.71,235.42,235.43,2756.0
2025-03-18 10:40:00,235.66,235.9,235.0,235.0,18005.0,235.66,235.9,235.0,235.0,18005.0
2025-03-18 10:45:00,234.8,234.95,234.53,234.76,2800.0,234.8,234.95,234.53,234.76,2800.0
2025-03-18 10:50:00,234.77,235.3,234.77,235.22,3057.0,234.77,235.3,234.77,235.22,3057.0
2025-03-18 10:55:00,235.78,235.78,234.94,234.95,3385.0,235.78,235.78,234.94,234.95,3385.0
2025-03-18 11:00:00,234.58,235.74,234.58,235.21,12411.0,234.58,235.74,234.58,235.21,12411.0
2025-03-18 11:05:00,235.62,235.65,235.25,235.65,3362.0,235.62,235.65,235.25,235.65,3362.0
2025-03-18 11:10:00,235.25,235.25,233.97,234.11,20526.0,235.25,235.25,233.97,234.11,20526.0
2025-03-18 11:15:00,234.18,234.63,234.17,234.26,4231.0,234.18,234.63,234.17,234.26,4231.0
2025-03-18 11:20:00,234.53,234.66,234.13,234.27,8997.0,234.53,234.66,234.13,234.27,8997.0
2025-03-18 11:25:00,234.36,234.73,234.12,234.39,6080.0,234.36,234.73,234.12,234.39,6080.0
2025-03-18 11:30:00,234.39,234.73,234.18,234.55,15411.0,234.39,234.73,234.18,234.55,15411.0
2025-03-18 11:35:00,234.6,234.88,234.55,234.74,2525.0,234.6,234.88,234.55,234.74,2525.0
2025-03-18 11:40:00,234.67,235.04,234.66,234.81,3090.0,234.67,235.04,234.66,234.81,3090.0
2025-03-18 11:45:00,234.86,235.03,234.68,234.88,5901.0,234.86,235.03,234.68,234.88,5901.0
2025-03-18 11:50:00,234.88,234.88,233.83,234.09,6211.0,234.88,234.88,233.83,234.09,6211.0
2025-03-18 11:55:00,233.99,234.06,233.99,234.06,200.0,233.99,234.06,233.99,234.06,200.0
2025-03-18 12:00:00,234.05,234.61,234.04,234.61,1716.0,234.05,234.61,234.04,234.61,1716.0
2025-03-18 12:05:00,234.34,234.56,234.25,234.36,1516.0,234.34,234.56,234.25,234.36,1516.0
2025-03-18 12:10:00,234.6,234.73,234.36,234.5,3516.0,234.6,234.73,234.36,234.5,3516.0
2025-03-18 12:15:00,234.51,234.85,234.33,234.62,2909.0,234.51,234.85,234.33,234.62,2909.0
2025-03-18 12:20:00,234.66,234.67,234.45,234.45,1200.0,234.66,234.67,234.45,234.45,1200.0
2025-03-18 12:25:00,234.69,235.13,234.65,235.13,2029.0,234.69,235.13,234.65,235.13,2029.0
2025-03-18 12:30:00,235.22,235.34,235.02,235.25,1919.0,235.22,235.34,235.02,235.25,1919.0
2025-03-18 12:35:00,235.23,235.24,235.07,235.16,900.0,235.23,235.24,235.07,235.16,900.0
2025-03-18 12:40:00,235.15,235.15,234.6,234.6,1133.0,235.15,235.15,234.6,234.6,1133.0
2025-03-18 12:45:00,234.72,234.72,234.41,234.64,924.0,234.72,234.72,234.41,234.64,924.0
2025-03-18 12:50:00,234.23,234.7,234.0,234.39,7985.0,234.23,234.7,234.0,234.39,7985.0
2025-03-18 12:55:00,234.37,235.14,234.37,235.14,4001.0,234.37,235.14,234.37,235.14,4001.0
2025-03-18 13:00:00,235.15,235.15,234.85,235.07,2200.0,235.15,235.15,234.85,235.07,2200.0
2025-03-18 13:05:00,234.85,235.1,234.64,234.81,3900.0,234.85,235.1,234.64,234.81,3900.0
2025-03-18 13:10:00,234.67,235.1,234.67,235.04,2012.0,234.67,235.1,234.67,235.04,2012.0
2025-03-18 13:15:00,234.8,234.92,234.46,234.76,2957.0,234.8,234.92,234.46,234.76,2957.0
2025-03-18 13:20:00,234.88,235.63,234.86,235.54,5300.0,234.88,235.63,234.86,235.54,5300.0
2025-03-18 13:25:00,236.16,236.16,235.45,235.45,1750.0,236.16,236.16,235.45,235.45,1750.0
2025-03-18 13:30:00,235.82,235.82,235.39,235.54,948.0,235.82,235.82,235.39,235.54,948.0
2025-03-18 13:35:00,235.6,235.92,235.6,235.91,948.0,235.6,235.92,235.6,235.91,948.0
2025-03-18 13:40:00,235.93,235.93,235.6,235.84,900.0,235.93,235.93,235.6,235.84,900.0
2025-03-18 13:45:00,235.97,236.09,235.85,236.0,3576.0,235.97,236.09,235.85,236.0,3576.0
2025-03-18 13:50:00,235.87,236.16,235.87,236.15,3147.0,235.87,236.16,235.87,236.15,3147.0
2025-03-18 13:55:00,236.12,236.12,235.84,236.04,4553.0,236.12,236.12,235.84,236.04,4553.0
2025-03-18 14:00:00,235.82,236.15,235.82,236.05,3142.0,235.82,236.15,235.82,236.05,3142.0
2025-03-18 14:05:00,236.05,236.25,235.84,235.85,2375.0,236.05,236.25,235.84,235.85,2375.0
2025-03-18 14:10:00,236.03,236.03,235.65,235.77,4355.0,236.03,236.03,235.65,235.77,4355.0
2025-03-18 14:15:00,235.87,235.94,235.85,235.94,1017.0,235.87,235.94,235.85,235.94,1017.0
2025-03-18 14:20:00,236.07,236.44,236.06,236.44,2240.0,236.07,236.44,236.06,236.44,2240.0
2025-03-18 14:25:00,236.45,236.97,235.94,236.08,13959.0,236.45,236.97,235.94,236.08,13959.0
2025-03-18 14:30:00,236.19,236.34,236.11,236.12,1946.0,236.19,236.34,236.11,236.12,1946.0
2025-03-18 14:35:00,236.3,236.54,236.3,236.47,800.0,236.3,236.54,236.3,236.47,800.0
2025-03-18 14:40:00,236.47,236.47,236.15,236.15,2524.0,236.47,236.47,236.15,236.15,2524.0
2025-03-18 14:45:00,236.33,236.61,236.33,236.52,1586.0,236.33,236.61,236.33,236.52,1586.0
2025-03-18 14:50:00,236.59,237.09,236.59,236.74,5492.0,236.59,237.09,236.59,236.74,5492.0
2025-03-18 14:55:00,236.84,236.84,236.49,236.79,3223.0,236.84,236.84,236.49,236.79,3223.0
2025-03-18 15:00:00,236.73,236.73,236.44,236.44,1100.0,236.73,236.73,236.44,236.44,1100.0
2025-03-18 15:05:00,236.41,236.51,236.14,236.51,4694.0,236.41,236.51,236.14,236.51,4694.0
2025-03-18 15:10:00,236.51,236.81,236.19,236.68,10364.0,236.51,236.81,236.19,236.68,10364.0
2025-03-18 15:15:00,236.69,236.85,236.34,236.52,5168.0,236.69,236.85,236.34,236.52,5168.0
2025-03-18 15:20:00,236.54,236.73,236.41,236.56,4248.0,236.54,236.73,236.41,236.56,4248.0
2025-03-18 15:25:00,236.56,236.76,236.17,236.35,6942.0,236.56,236.76,236.17,236.35,6942.0
2025-03-18 15:30:00,236.46,236.82,236.46,236.47,6250.0,236.46,236.82,236.46,236.47,6250.0
2025-03-18 15:35:00,236.5,236.5,235.81,235.89,4199.0,236.5,236.5,235.81,235.89,4199.0
2025-03-18 15:40:00,235.82,236.05,235.67,235.73,6745.0,235.82,236.05,235.67,235.73,6745.0
2025-03-18 15:45:00,235.76,236.04,235.66,235.89,15257.0,235.76,236.04,235.66,235.89,15257.0
2025-03-18 15:50:00,235.98,236.23,235.67,236.2,14105.0,235.98,236.23,235.67,236.2,14105.0
2025-03-18 15:55:00,236.22,236.45,235.69,236.44,73398.0,236.22,236.45,235.69,236.44,73398.0
2025-03-19 09:30:00,236.71,237.98,236.71,237.95,11109.0,236.71,237.98,236.71,237.95,11109.0
2025-03-19 09:35:00,237.98,237.99,236.64,236.71,10239.0,237.98,237.99,236.64,236.71,10239.0
2025-03-19 09:40:00,237.21,237.21,235.6,235.6,3358.0,237.21,237.21,235.6,235.6,3358.0
2025-03-19 09:45:00,235.92,237.63,235.91,236.93,3453.0,235.92,237.63,235.91,236.93,3453.0
2025-03-19 09:50:00,236.93,237.74,236.93,237.27,1972.0,236.93,237.74,236.93,237.27,1972.0
2025-03-19 09:55:00,237.28,237.59,237.25,237.39,1400.0,237.28,237.59,237.25,237.39,1400.0
2025-03-19 10:00:00,237.39,237.71,236.75,237.13,3930.0,237.39,237.71,236.75,237.13,3930.0
2025-03-19 10:05:00,236.78,237.71,236.77,237.43,1971.0,236.78,237.71,236.77,237.43,1971.0
2025-03-19 10:10:00,237.43,237.57,237.22,237.57,1398.0,237.43,237.57,237.22,237.57,1398.0
2025-03-19 10:15:00,237.52,237.81,237.15,237.81,1662.0,237.52,237.81,237.15,237.81,1662.0
2025-03-19 10:20:00,237.76,237.9,237.52,237.61,1161.0,237.76,237.9,237.52,237.61,1161.0
2025-03-19 10:25:00,237.56,237.81,236.87,236.96,2163.0,237.56,237.81,236.87,236.96,2163.0
2025-03-19 10:30:00,236.96,237.24,236.86,237.17,2367.0,236.96,237.24,236.86,237.17,2367.0
2025-03-19 10:35:00,236.96,237.03,236.91,236.98,826.0,236.96,237.03,236.91,236.98,826.0
2025-03-19 10:40:00,236.92,237.01,236.86,236.96,1040.0,236.92,237.01,236.86,236.96,1040.0
2025-03-19 10:45:00,236.96,237.58,236.73,237.58,2690.0,236.96,237.58,236.73,237.58,2690.0
2025-03-19 10:50:00,237.49,237.7,237.18,237.18,4313.0,237.49,237.7,237.18,237.18,4313.0
2025-03-19 10:55:00,237.34,237.57,237.05,237.39,2199.0,237.34,237.57,237.05,237.39,2199.0
2025-03-19 11:00:00,237.39,237.39,237.11,237.11,400.0,237.39,237.39,237.11,237.11,400.0
2025-03-19 11:05:00,237.3,237.75,237.3,237.75,1503.0,237.3,237.75,237.3,237.75,1503.0
2025-03-19 11:10:00,237.75,237.93,237.57,237.87,1365.0,237.75,237.93,237.57,237.87,1365.0
2025-03-19 11:15:00,237.79,237.96,237.21,237.21,1735.0,237.79,237.96,237.21,237.21,1735.0
2025-03-19 11:20:00,237.28,238.0,237.16,237.74,2306.0,237.28,238.0,237.16,237.74,2306.0
2025-03-19 11:25:00,237.68,237.98,237.5,237.68,2221.0,237.68,237.98,237.5,237.68,2221.0
2025-03-19 11:30:00,237.75,238.03,237.61,238.03,1400.0,237.75,238.03,237.61,238.03,1400.0
2025-03-19 11:35:00,238.03,238.03,237.61,237.76,1453.0,238.03,238.03,237.61,237.76,1453.0
2025-03-19 11:40:00,237.76,237.92,237.63,237.66,9238.0,237.76,237.92,237.63,237.66,9238.0
2025-03-19 11:45:00,237.89,237.9,237.24,237.56,1722.0,237.89,237.9,237.24,237.56,1722.0
2025-03-19 11:50:00,237.73,237.88,237.68,237.88,1400.0,237.73,237.88,237.68,237.88,1400.0
2025-03-19 11:55:00,237.57,238.09,237.57,238.09,1645.0,237.57,238.09,237.57,238.09,1645.0
2025-03-19 12:00:00,238.09,238.11,237.44,237.53,9794.0,238.09,238.11,237.44,237.53,9794.0
2025-03-19 12:05:00,237.47,237.71,237.47,237.66,1313.0,237.47,237.71,237.47,237.66,1313.0
2025-03-19 12:10:00,237.79,237.79,237.32,237.32,2074.0,237.79,237.79,237.32,237.32,2074.0
2025-03-19 12:15:00,237.32,237.43,237.27,237.27,412.0,237.32,237.43,237.27,237.27,412.0
2025-03-19 12:20:00,237.21,237.22,236.76,236.8,1600.0,237.21,237.22,236.76,236.8,1600.0
2025-03-19 12:25:00,236.67,236.73,236.43,236.73,1048.0,236.67,236.73,236.43,236.73,1048.0
2025-03-19 12:30:00,236.58,237.15,236.31,237.15,5181.0,236.58,237.15,236.31,237.15,5181.0
2025-03-19 12:35:00,236.98,237.11,236.75,236.81,611.0,236.98,237.11,236.75,236.81,611.0
2025-03-19 12:40:00,236.74,237.08,236.73,237.08,1506.0,236.74,237.08,236.73,237.08,1506.0
2025-03-19 12:45:00,237.06,237.32,237.05,237.08,1700.0,237.06,237.32,237.05,237.08,1700.0
2025-03-19 12:50:00,237.09,237.22,236.83,237.11,3154.0,237.09,237.22,236.83,237.11,3154.0
2025-03-19 12:55:00,237.14,237.15,236.88,237.1,700.0,237.14,237.15,236.88,237.1,700.0
2025-03-19 13:00:00,237.07,237.07,236.71,236.97,4115.0,237.07,237.07,236.71,236.97,4115.0
2025-03-19 13:05:00,236.57,236.75,236.3,236.37,3162.0,236.57,236.75,236.3,236.37,3162.0
2025-03-19 13:10:00,236.46,236.64,236.32,236.32,2065.0,236.46,236.64,236.32,236.32,2065.0
2025-03-19 13:15:00,236.12,236.38,236.1,236.38,2949.0,236.12,236.38,236.1,236.38,2949.0
2025-03-19 13:20:00,236.23,236.37,236.22,236.37,1295.0,236.23,236.37,236.22,236.37,1295.0
2025-03-19 13:25:00,236.22,236.23,236.16,236.23,500.0,236.22,236.23,236.16,236.23,500.0
2025-03-19 13:30:00,236.13,236.17,235.79,235.89,2000.0,236.13,236.17,235.79,235.89,2000.0
2025-03-19 13:35:00,236.11,236.31,236.11,236.15,2703.0,236.11,236.31,236.11,236.15,2703.0
2025-03-19 13:40:00,236.28,236.55,236.19,236.35,2704.0,236.28,236.55,236.19,236.35,2704.0
2025-03-19 13:45:00,236.07,236.07,235.83,235.84,2695.0,236.07,236.07,235.83,235.84,2695.0
2025-03-19 13:50:00,235.89,236.2,235.88,236.0,1912.0,235.89,236.2,235.88,236.0,1912.0
2025-03-19 13:55:00,236.0,236.0,235.5,235.5,786.0,236.0,236.0,235.5,235.5,786.0
2025-03-19 14:00:00,234.79,236.57,234.79,236.56,3321.0,234.79,236.57,234.79,236.56,3321.0
2025-03-19 14:05:00,236.37,236.37,235.93,236.36,2135.0,236.37,236.37,235.93,236.36,2135.0
2025-03-19 14:10:00,236.6,236.78,236.45,236.56,3038.0,236.6,236.78,236.45,236.56,3038.0
2025-03-19 14:15:00,236.76,236.97,236.46,236.69,2557.0,236.76,236.97,236.46,236.69,2557.0
2025-03-19 14:20:00,236.69,236.94,236.49,236.94,1609.0,236.69,236.94,236.49,236.94,1609.0
2025-03-19 14:25:00,236.74,236.75,236.32,236.59,1500.0,236.74,236.75,236.32,236.59,1500.0
2025-03-19 14:30:00,236.5,237.7,236.5,237.1,4074.0,236.5,237.7,236.5,237.1,4074.0
2025-03-19 14:35:00,237.41,237.41,236.98,237.25,5029.0,237.41,237.41,236.98,237.25,5029.0
2025-03-19 14:40:00,237.32,238.56,237.05,238.24,10579.0,237.32,238.56,237.05,238.24,10579.0
2025-03-19 14:45:00,238.51,238.51,237.88,237.95,9757.0,238.51,238.51,237.88,237.95,9757.0
2025-03-19 14:50:00,238.25,238.87,238.01,238.71,10320.0,238.25,238.87,238.01,238.71,10320.0
2025-03-19 14:55:00,238.82,238.9,238.63,238.64,3987.0,238.82,238.9,238.63,238.64,3987.0
2025-03-19 15:00:00,238.7,238.96,238.58,238.76,12775.0,238.7,238.96,238.58,238.76,12775.0
2025-03-19 15:05:00,239.0,239.9,238.99,239.9,6417.0,239.0,239.9,238.99,239.9,6417.0
2025-03-19 15:10:00,239.83,240.12,239.38,239.51,11125.0,239.83,240.12,239.38,239.51,11125.0
2025-03-19 15:15:00,239.58,239.58,238.98,239.08,6743.0,239.58,239.58,238.98,239.08,6743.0
2025-03-19 15:20:00,238.86,238.98,238.14,238.37,5711.0,238.86,238.98,238.14,238.37,5711.0
2025-03-19 15:25:00,238.38,238.57,237.23,237.49,6422.0,238.38,238.57,237.23,237.49,6422.0
2025-03-19 15:30:00,237.48,238.34,237.48,238.05,8750.0,237.48,238.34,237.48,238.05,8750.0
2025-03-19 15:35:00,238.04,238.77,237.75,238.59,11012.0,238.04,238.77,237.75,238.59,11012.0
2025-03-19 15:40:00,238.44,238.65,238.21,238.58,12331.0,238.44,238.65,238.21,238.58,12331.0
2025-03-19 15:45:00,238.57,238.58,237.45,237.47,12710.0,238.57,238.58,237.45,237.47,12710.0
2025-03-19 15:50:00,237.39,237.51,236.26,237.2,26396.0,237.39,237.51,236.26,237.2,26396.0
2025-03-19 15:55:00,237.19,237.55,236.82,237.29,47758.0,237.19,237.55,236.82,237.29,47758.0
2025-03-20 09:30:00,237.36,237.44,237.26,237.44,7302.0,237.36,237.44,237.26,237.44,7302.0
2025-03-20 09:35:00,236.67,236.74,235.33,235.78,550.0,236.67,236.74,235.33,235.78,550.0
2025-03-20 09:40:00,236.19,236.74,235.65,236.35,3377.0,236.19,236.74,235.65,236.35,3377.0
2025-03-20 09:45:00,236.22,236.69,235.88,235.97,4709.0,236.22,236.69,235.88,235.97,4709.0
2025-03-20 09:50:00,235.96,236.55,235.96,236.18,2200.0,235.96,236.55,235.96,236.18,2200.0
2025-03-20 09:55:00,236.17,236.57,236.12,236.39,6791.0,236.17,236.57,236.12,236.39,6791.0
2025-03-20 10:00:00,236.64,237.3,236.39,237.18,3777.0,236.64,237.3,236.39,237.18,3777.0
2025-03-20 10:05:00,237.07,237.36,236.76,236.96,5501.0,237.07,237.36,236.76,236.96,5501.0
2025-03-20 10:10:00,236.93,236.93,236.59,236.59,600.0,236.93,236.93,236.59,236.59,600.0
2025-03-20 10:15:00,236.86,237.25,236.85,237.18,3670.0,236.86,237.25,236.85,237.18,3670.0
2025-03-20 10:20:00,237.44,237.77,237.19,237.51,1800.0,237.44,237.77,237.19,237.51,1800.0
2025-03-20 10:25:00,237.72,237.81,237.07,237.14,6142.0,237.72,237.81,237.07,237.14,6142.0
2025-03-20 10:30:00,237.24,237.59,236.52,236.59,6050.0,237.24,237.59,236.52,236.59,6050.0
2025-03-20 10:35:00,236.53,236.63,236.51,236.63,1130.0,236.53,236.63,236.51,236.63,1130.0
2025-03-20 10:40:00,236.62,237.61,236.62,237.6,5847.0,236.62,237.61,236.62,237.6,5847.0
2025-03-20 10:45:00,237.11,237.11,236.44,236.67,4842.0,237.11,237.11,236.44,236.67,4842.0
2025-03-20 10:50:00,236.61,236.71,236.34,236.47,1098.0,236.61,236.71,236.34,236.47,1098.0
2025-03-20 10:55:00,236.27,236.48,236.0,236.26,4272.0,236.27,236.48,236.0,236.26,4272.0
2025-03-20 11:00:00,236.26,236.67,236.23,236.59,3829.0,236.26,236.67,236.23,236.59,3829.0
2025-03-20 11:05:00,236.51,237.06,236.51,236.97,2508.0,236.51,237.06,236.51,236.97,2508.0
2025-03-20 11:10:00,236.58,237.25,236.58,237.01,1674.0,236.58,237.25,236.58,237.01,1674.0
2025-03-20 11:15:00,237.01,237.01,236.38,236.38,3519.0,237.01,237.01,236.38,236.38,3519.0
2025-03-20 11:20:00,236.44,236.61,236.04,236.25,700.0,236.44,236.61,236.04,236.25,700.0
2025-03-20 11:25:00,236.25,236.25,236.04,236.24,600.0,236.25,236.25,236.04,236.24,600.0
2025-03-20 11:30:00,236.03,236.21,235.4,235.41,3534.0,236.03,236.21,235.4,235.41,3534.0
2025-03-20 11:35:00,235.4,235.69,235.27,235.48,4986.0,235.4,235.69,235.27,235.48,4986.0
2025-03-20 11:40:00,235.64,236.18,235.63,235.94,2623.0,235.64,236.18,235.63,235.94,2623.0
2025-03-20 11:45:00,235.96,236.26,235.87,236.16,4287.0,235.96,236.26,235.87,236.16,4287.0
2025-03-20 11:50:00,236.0,236.48,236.0,236.35,2150.0,236.0,236.48,236.0,236.35,2150.0
2025-03-20 11:55:00,236.11,236.4,235.72,235.72,1535.0,236.11,236.4,235.72,235.72,1535.0
2025-03-20 12:00:00,235.72,236.09,235.65,236.0,5527.0,235.72,236.09,235.65,236.0,5527.0
2025-03-20 12:05:00,235.8,235.95,235.42,235.53,3498.0,235.8,235.95,235.42,235.53,3498.0
2025-03-20 12:10:00,235.41,235.5,235.16,235.31,2016.0,235.41,235.5,235.16,235.31,2016.0
2025-03-20 12:15:00,235.42,235.56,235.41,235.41,1200.0,235.42,235.56,235.41,235.41,1200.0
2025-03-20 12:20:00,235.41,235.56,235.16,235.3,2001.0,235.41,235.56,235.16,235.3,2001.0
2025-03-20 12:25:00,235.07,235.16,234.84,234.91,1900.0,235.07,235.16,234.84,234.91,1900.0
2025-03-20 12:30:00,234.92,235.29,234.54,234.63,5152.0,234.92,235.29,234.54,234.63,5152.0
2025-03-20 12:35:00,234.64,235.61,234.63,235.38,13780.0,234.64,235.61,234.63,235.38,13780.0
2025-03-20 12:40:00,235.34,235.38,235.24,235.38,3340.0,235.34,235.38,235.24,235.38,3340.0
2025-03-20 12:45:00,235.38,235.67,235.38,235.67,1900.0,235.38,235.67,235.38,235.67,1900.0
2025-03-20 12:50:00,235.46,235.67,235.31,235.61,2100.0,235.46,235.67,235.31,235.61,2100.0
2025-03-20 12:55:00,235.65,235.66,235.43,235.44,2281.0,235.65,235.66,235.43,235.44,2281.0
2025-03-20 13:00:00,235.44,235.82,235.44,235.63,1495.0,235.44,235.82,235.44,235.63,1495.0
2025-03-20 13:05:00,235.68,236.53,235.44,236.24,11971.0,235.68,236.53,235.44,236.24,11971.0
2025-03-20 13:10:00,236.53,236.53,236.05,236.28,2730.0,236.53,236.53,236.05,236.28,2730.0
2025-03-20 13:15:00,236.28,236.34,236.11,236.15,1709.0,236.28,236.34,236.11,236.15,1709.0
2025-03-20 13:20:00,236.17,236.17,235.82,235.83,2954.0,236.17,236.17,235.82,235.83,2954.0
2025-03-20 13:25:00,235.82,235.82,235.39,235.53,2900.0,235.82,235.82,235.39,235.53,2900.0
2025-03-20 13:30:00,235.35,235.92,235.35,235.92,6293.0,235.35,235.92,235.35,235.92,6293.0
2025-03-20 13:35:00,235.76,235.92,235.54,235.77,13622.0,235.76,235.92,235.54,235.77,13622.0
2025-03-20 13:40:00,235.58,235.75,235.58,235.67,1042.0,235.58,235.75,235.58,235.67,1042.0
2025-03-20 13:45:00,235.66,235.87,235.65,235.86,3997.0,235.66,235.87,235.65,235.86,3997.0
2025-03-20 13:50:00,235.69,235.69,235.4,235.4,1900.0,235.69,235.69,235.4,235.4,1900.0
2025-03-20 13:55:00,235.21,235.21,234.95,234.99,1000.0,235.21,235.21,234.95,234.99,1000.0
2025-03-20 14:00:00,235.06,235.07,234.89,234.91,2521.0,235.06,235.07,234.89,234.91,2521.0
2025-03-20 14:05:00,234.85,235.24,234.82,235.08,4921.0,234.85,235.24,234.82,235.08,4921.0
2025-03-20 14:10:00,235.08,235.22,234.92,234.98,6692.0,235.08,235.22,234.92,234.98,6692.0
2025-03-20 14:15:00,235.05,235.05,234.82,234.86,2817.0,235.05,235.05,234.82,234.86,2817.0
2025-03-20 14:20:00,234.73,234.84,234.39,234.39,2987.0,234.73,234.84,234.39,234.39,2987.0
2025-03-20 14:25:00,234.38,234.38,233.54,233.58,3637.0,234.38,234.38,233.54,233.58,3637.0
2025-03-20 14:30:00,233.52,233.87,233.44,233.72,7984.0,233.52,233.87,233.44,233.72,7984.0
2025-03-20 14:35:00,233.8,234.24,233.8,234.21,4100.0,233.8,234.24,233.8,234.21,4100.0
2025-03-20 14:40:00,234.25,234.3,234.07,234.07,3243.0,234.25,234.3,234.07,234.07,3243.0
2025-03-20 14:45:00,234.13,234.49,234.12,234.49,3233.0,234.13,234.49,234.12,234.49,3233.0
2025-03-20 14:50:00,234.67,235.0,234.51,235.0,2732.0,234.67,235.0,234.51,235.0,2732.0
2025-03-20 14:55:00,234.83,235.58,234.27,234.27,12585.0,234.83,235.58,234.27,234.27,12585.0
2025-03-20 15:00:00,234.4,234.76,234.4,234.56,5638.0,234.4,234.76,234.4,234.56,5638.0
2025-03-20 15:05:00,234.97,234.98,234.68,234.71,2173.0,234.97,234.98,234.68,234.71,2173.0
2025-03-20 15:10:00,234.63,234.94,234.63,234.77,2612.0,234.63,234.94,234.63,234.77,2612.0
2025-03-20 15:15:00,234.65,234.92,234.65,234.92,966.0,234.65,234.92,234.65,234.92,966.0
2025-03-20 15:20:00,234.92,235.21,234.91,235.18,1100.0,234.92,235.21,234.91,235.18,1100.0
2025-03-20 15:25:00,235.03,235.03,234.72,234.83,4181.0,235.03,235.03,234.72,234.83,4181.0
2025-03-20 15:30:00,234.74,235.18,234.74,235.02,4364.0,234.74,235.18,234.74,235.02,4364.0
2025-03-20 15:35:00,234.96,235.33,234.95,235.16,3838.0,234.96,235.33,234.95,235.16,3838.0
2025-03-20 15:40:00,235.16,235.35,235.13,235.25,1500.0,235.16,235.35,235.13,235.25,1500.0
2025-03-20 15:45:00,235.37,236.3,235.36,235.87,7479.0,235.37,236.3,235.36,235.87,7479.0
2025-03-20 15:50:00,236.13,236.19,235.38,236.03,11190.0,236.13,236.19,235.38,236.03,11190.0
2025-03-20 15:55:00,235.98,236.15,235.21,235.85,54081.0,235.98,236.15,235.21,235.85,54081.0
2025-03-21 09:30:00,233.51,235.56,231.15,232.02,25911.0,233.51,235.56,231.15,232.02,25911.0
2025-03-21 09:35:00,232.03,232.68,232.03,232.03,875.0,232.03,232.68,232.03,232.03,875.0
2025-03-21 09:40:00,232.04,233.21,232.03,232.93,2985.0,232.04,233.21,232.03,232.93,2985.0
2025-03-21 09:45:00,233.02,233.68,232.7,233.68,6975.0,233.02,233.68,232.7,233.68,6975.0
2025-03-21 09:50:00,233.23,233.38,232.69,232.83,2331.0,233.23,233.38,232.69,232.83,2331.0
2025-03-21 09:55:00,232.7,233.81,232.69,233.65,4435.0,232.7,233.81,232.69,233.65,4435.0
2025-03-21 10:00:00,233.56,234.0,233.1,233.98,3812.0,233.56,234.0,233.1,233.98,3812.0
2025-03-21 10:05:00,234.36,234.63,233.96,234.01,5838.0,234.36,234.63,233.96,234.01,5838.0
2025-03-21 10:10:00,234.06,234.81,233.94,234.68,2631.0,234.06,234.81,233.94,234.68,2631.0
2025-03-21 10:15:00,234.84,234.92,234.25,234.62,4319.0,234.84,234.92,234.25,234.62,4319.0
2025-03-21 10:20:00,234.67,234.92,234.26,234.91,8115.0,234.67,234.92,234.26,234.91,8115.0
2025-03-21 10:25:00,234.83,234.83,234.38,234.66,1600.0,234.83,234.83,234.38,234.66,1600.0
2025-03-21 10:30:00,234.66,234.91,234.63,234.63,1648.0,234.66,234.91,234.63,234.63,1648.0
2025-03-21 10:35:00,234.63,234.93,234.48,234.57,5115.0,234.63,234.93,234.48,234.57,5115.0
2025-03-21 10:40:00,234.59,235.15,234.59,234.95,5447.0,234.59,235.15,234.59,234.95,5447.0
2025-03-21 10:45:00,235.01,235.01,234.8,234.8,728.0,235.01,235.01,234.8,234.8,728.0
2025-03-21 10:50:00,234.8,235.29,234.79,235.28,8782.0,234.8,235.29,234.79,235.28,8782.0
2025-03-21 10:55:00,235.28,235.52,235.03,235.2,20028.0,235.28,235.52,235.03,235.2,20028.0
2025-03-21 11:00:00,235.32,235.46,235.21,235.36,8568.0,235.32,235.46,235.21,235.36,8568.0
2025-03-21 11:05:00,235.44,235.86,235.44,235.65,4522.0,235.44,235.86,235.44,235.65,4522.0
2025-03-21 11:10:00,235.79,236.0,235.53,235.65,5414.0,235.79,236.0,235.53,235.65,5414.0
2025-03-21 11:15:00,235.65,236.03,235.32,235.75,9580.0,235.65,236.03,235.32,235.75,9580.0
2025-03-21 11:20:00,235.76,235.83,235.67,235.8,1200.0,235.76,235.83,235.67,235.8,1200.0
2025-03-21 11:25:00,235.59,235.8,235.39,235.57,3033.0,235.59,235.8,235.39,235.57,3033.0
2025-03-21 11:30:00,235.58,235.97,235.42,235.86,2328.0,235.58,235.97,235.42,235.86,2328.0
2025-03-21 11:35:00,235.86,235.87,235.52,235.61,3650.0,235.86,235.87,235.52,235.61,3650.0
2025-03-21 11:40:00,235.61,235.61,234.95,235.04,4270.0,235.61,235.61,234.95,235.04,4270.0
2025-03-21 11:45:00,235.01,235.39,234.93,234.99,4561.0,235.01,235.39,234.93,234.99,4561.0
2025-03-21 11:50:00,234.87,235.3,234.82,235.04,3141.0,234.87,235.3,234.82,235.04,3141.0
2025-03-21 11:55:00,235.1,235.46,234.88,235.25,3011.0,235.1,235.46,234.88,235.25,3011.0
2025-03-21 12:00:00,235.26,235.68,235.26,235.68,2381.0,235.26,235.68,235.26,235.68,2381.0
2025-03-21 12:05:00,235.72,235.79,235.41,235.77,2400.0,235.72,235.79,235.41,235.77,2400.0
2025-03-21 12:10:00,235.72,236.09,235.61,236.09,4035.0,235.72,236.09,235.61,236.09,4035.0
2025-03-21 12:15:00,236.19,236.56,236.19,236.56,1522.0,236.19,236.56,236.19,236.56,1522.0
2025-03-21 12:20:00,236.56,237.14,236.56,237.14,1919.0,236.56,237.14,236.56,237.14,1919.0
2025-03-21 12:25:00,237.22,237.43,237.0,237.18,6127.0,237.22,237.43,237.0,237.18,6127.0
2025-03-21 12:30:00,237.17,237.37,236.74,236.74,5043.0,237.17,237.37,236.74,236.74,5043.0
2025-03-21 12:35:00,237.04,237.15,236.91,236.98,2230.0,237.04,237.15,236.91,236.98,2230.0
2025-03-21 12:40:00,237.04,237.39,237.03,237.28,4574.0,237.04,237.39,237.03,237.28,4574.0
2025-03-21 12:45:00,237.39,237.98,237.39,237.82,2034.0,237.39,237.98,237.39,237.82,2034.0
2025-03-21 12:50:00,237.81,237.89,237.49,237.67,16605.0,237.81,237.89,237.49,237.67,16605.0
2025-03-21 12:55:00,237.61,238.0,237.49,237.88,11517.0,237.61,238.0,237.49,237.88,11517.0
2025-03-21 13:00:00,237.94,237.94,237.55,237.66,2071.0,237.94,237.94,237.55,237.66,2071.0
2025-03-21 13:05:00,237.83,237.99,237.5,237.76,1659.0,237.83,237.99,237.5,237.76,1659.0
2025-03-21 13:10:00,238.07,238.07,237.52,237.64,1237.0,238.07,238.07,237.52,237.64,1237.0
2025-03-21 13:15:00,237.64,237.65,237.25,237.25,2806.0,237.64,237.65,237.25,237.25,2806.0
2025-03-21 13:20:00,237.14,237.23,237.04,237.19,1680.0,237.14,237.23,237.04,237.19,1680.0
2025-03-21 13:25:00,237.06,237.19,236.68,236.68,4584.0,237.06,237.19,236.68,236.68,4584.0
2025-03-21 13:30:00,236.86,237.03,236.68,236.87,2559.0,236.86,237.03,236.68,236.87,2559.0
2025-03-21 13:35:00,237.03,237.79,237.03,237.58,6751.0,237.03,237.79,237.03,237.58,6751.0
2025-03-21 13:40:00,237.57,237.79,237.4,237.78,2352.0,237.57,237.79,237.4,237.78,2352.0
2025-03-21 13:45:00,237.77,238.18,237.65,238.18,1649.0,237.77,238.18,237.65,238.18,1649.0
2025-03-21 13:50:00,238.06,238.37,237.89,238.02,6767.0,238.06,238.37,237.89,238.02,6767.0
2025-03-21 13:55:00,238.03,238.07,237.83,237.89,2304.0,238.03,238.07,237.83,237.89,2304.0
2025-03-21 14:00:00,237.78,237.99,237.52,237.53,9063.0,237.78,237.99,237.52,237.53,9063.0
2025-03-21 14:05:00,237.45,237.45,236.92,236.92,1298.0,237.45,237.45,236.92,236.92,1298.0
2025-03-21 14:10:00,236.88,236.9,236.68,236.77,2622.0,236.88,236.9,236.68,236.77,2622.0
2025-03-21 14:15:00,236.88,237.41,236.75,237.23,6230.0,236.88,237.41,236.75,237.23,6230.0
2025-03-21 14:20:00,237.25,237.35,236.91,236.91,3854.0,237.25,237.35,236.91,236.91,3854.0
2025-03-21 14:25:00,237.0,237.24,236.75,236.94,2101.0,237.0,237.24,236.75,236.94,2101.0
2025-03-21 14:30:00,236.94,237.37,236.93,237.0,2983.0,236.94,237.37,236.93,237.0,2983.0
2025-03-21 14:35:00,237.15,237.57,237.14,237.57,7624.0,237.15,237.57,237.14,237.57,7624.0
2025-03-21 14:40:00,237.4,237.66,237.4,237.63,764.0,237.4,237.66,237.4,237.63,764.0
2025-03-21 14:45:00,237.63,237.63,237.19,237.28,4467.0,237.63,237.63,237.19,237.28,4467.0
2025-03-21 14:50:00,237.28,237.28,236.98,237.09,2524.0,237.28,237.28,236.98,237.09,2524.0
2025-03-21 14:55:00,237.15,237.21,236.99,237.02,2374.0,237.15,237.21,236.99,237.02,2374.0
2025-03-21 15:00:00,236.96,236.96,236.66,236.67,1702.0,236.96,236.96,236.66,236.67,1702.0
2025-03-21 15:05:00,236.7,236.71,236.32,236.46,4231.0,236.7,236.71,236.32,236.46,4231.0
2025-03-21 15:10:00,236.4,236.62,236.17,236.58,3512.0,236.4,236.62,236.17,236.58,3512.0
2025-03-21 15:15:00,236.46,236.78,236.39,236.76,2153.0,236.46,236.78,236.39,236.76,2153.0
2025-03-21 15:20:00,236.68,237.02,236.58,237.02,1634.0,236.68,237.02,236.58,237.02,1634.0
2025-03-21 15:25:00,237.02,237.07,236.82,236.9,1837.0,237.02,237.07,236.82,236.9,1837.0
2025-03-21 15:30:00,236.93,237.3,236.92,237.22,3740.0,236.93,237.3,236.92,237.22,3740.0
2025-03-21 15:35:00,237.22,237.31,236.97,237.28,3907.0,237.22,237.31,236.97,237.28,3907.0
2025-03-21 15:40:00,237.16,237.19,236.75,237.09,8572.0,237.16,237.19,236.75,237.09,8572.0
2025-03-21 15:45:00,237.09,237.09,236.68,236.9,9065.0,237.09,237.09,236.68,236.9,9065.0
2025-03-21 15:50:00,237.1,237.13,236.67,236.9,18070.0,237.1,237.13,236.67,236.9,18070.0
2025-03-21 15:55:00,237.02,237.16,236.68,236.74,38300.0,237.02,237.16,236.68,236.74,38300.0
2025-03-24 09:30:00,239.42,239.74,237.15,238.34,16931.0,239.42,239.74,237.15,238.34,16931.0
2025-03-24 09:35:00,237.51,239.31,237.51,238.22,13798.0,237.51,239.31,237.51,238.22,13798.0
2025-03-24 09:40:00,238.63,238.82,238.22,238.81,937.0,238.63,238.82,238.22,238.81,937.0
2025-03-24 09:45:00,238.34,238.5,237.26,237.78,42359.0,238.34,238.5,237.26,237.78,42359.0
2025-03-24 09:50:00,238.15,239.63,238.15,239.28,8037.0,238.15,239.63,238.15,239.28,8037.0
2025-03-24 09:55:00,239.32,239.59,238.97,239.23,7276.0,239.32,239.59,238.97,239.23,7276.0
2025-03-24 10:00:00,239.28,239.59,238.91,239.03,16407.0,239.28,239.59,238.91,239.03,16407.0
2025-03-24 10:05:00,238.75,238.87,238.38,238.73,8047.0,238.75,238.87,238.38,238.73,8047.0
2025-03-24 10:10:00,238.73,239.21,238.45,238.97,13917.0,238.73,239.21,238.45,238.97,13917.0
2025-03-24 10:15:00,239.08,239.12,238.64,238.89,5979.0,239.08,239.12,238.64,238.89,5979.0
2025-03-24 10:20:00,238.89,239.08,238.68,238.68,2905.0,238.89,239.08,238.68,238.68,2905.0
2025-03-24 10:25:00,238.74,238.98,238.38,238.8,10313.0,238.74,238.98,238.38,238.8,10313.0
2025-03-24 10:30:00,238.8,239.39,238.79,239.39,8846.0,238.8,239.39,238.79,239.39,8846.0
2025-03-24 10:35:00,239.4,239.5,239.03,239.19,8722.0,239.4,239.5,239.03,239.19,8722.0
2025-03-24 10:40:00,239.19,239.43,239.15,239.17,3730.0,239.19,239.43,239.15,239.17,3730.0
2025-03-24 10:45:00,239.17,239.28,239.01,239.05,2017.0,239.17,239.28,239.01,239.05,2017.0
2025-03-24 10:50:00,239.18,239.2,238.98,239.18,2433.0,239.18,239.2,238.98,239.18,2433.0
2025-03-24 10:55:00,239.22,239.5,239.22,239.35,7261.0,239.22,239.5,239.22,239.35,7261.0
2025-03-24 11:00:00,239.19,239.56,239.11,239.48,7508.0,239.19,239.56,239.11,239.48,7508.0
2025-03-24 11:05:00,239.51,239.52,239.31,239.35,7605.0,239.51,239.52,239.31,239.35,7605.0
2025-03-24 11:10:00,239.41,239.47,239.11,239.43,6724.0,239.41,239.47,239.11,239.43,6724.0
2025-03-24 11:15:00,239.52,240.09,239.43,239.72,30829.0,239.52,240.09,239.43,239.72,30829.0
2025-03-24 11:20:00,239.9,239.92,239.72,239.84,1002.0,239.9,239.92,239.72,239.84,1002.0
2025-03-24 11:25:00,239.86,239.9,239.62,239.88,4974.0,239.86,239.9,239.62,239.88,4974.0
2025-03-24 11:30:00,239.88,239.99,239.16,239.38,3455.0,239.88,239.99,239.16,239.38,3455.0
2025-03-24 11:35:00,239.75,239.76,239.51,239.51,1018.0,239.75,239.76,239.51,239.51,1018.0
2025-03-24 11:40:00,239.6,239.63,239.3,239.52,3215.0,239.6,239.63,239.3,239.52,3215.0
2025-03-24 11:45:00,239.64,239.65,239.44,239.59,1083.0,239.64,239.65,239.44,239.59,1083.0
2025-03-24 11:50:00,239.58,239.71,239.4,239.66,1421.0,239.58,239.71,239.4,239.66,1421.0
2025-03-24 11:55:00,239.59,239.67,239.43,239.67,1004.0,239.59,239.67,239.43,239.67,1004.0
2025-03-24 12:00:00,239.75,239.76,239.63,239.75,3099.0,239.75,239.76,239.63,239.75,3099.0
2025-03-24 12:05:00,239.75,239.79,239.7,239.71,1471.0,239.75,239.79,239.7,239.71,1471.0
2025-03-24 12:10:00,239.77,239.77,239.29,239.47,8504.0,239.77,239.77,239.29,239.47,8504.0
2025-03-24 12:15:00,239.49,239.69,239.36,239.59,10297.0,239.49,239.69,239.36,239.59,10297.0
2025-03-24 12:20:00,239.67,239.93,239.5,239.62,10629.0,239.67,239.93,239.5,239.62,10629.0
2025-03-24 12:25:00,239.47,239.59,239.25,239.57,5705.0,239.47,239.59,239.25,239.57,5705.0
2025-03-24 12:30:00,239.35,239.58,239.24,239.58,1927.0,239.35,239.58,239.24,239.58,1927.0
2025-03-24 12:35:00,239.77,239.77,239.17,239.28,6277.0,239.77,239.77,239.17,239.28,6277.0
2025-03-24 12:40:00,239.28,239.38,239.15,239.15,3461.0,239.28,239.38,239.15,239.15,3461.0
2025-03-24 12:45:00,239.21,239.42,239.21,239.21,1802.0,239.21,239.42,239.21,239.21,1802.0
2025-03-24 12:50:00,239.28,239.43,239.23,239.38,1147.0,239.28,239.43,239.23,239.38,1147.0
2025-03-24 12:55:00,239.37,239.44,238.97,238.97,2883.0,239.37,239.44,238.97,238.97,2883.0
2025-03-24 13:00:00,239.09,239.24,238.95,239.22,4575.0,239.09,239.24,238.95,239.22,4575.0
2025-03-24 13:05:00,239.05,239.38,239.04,239.29,8788.0,239.05,239.38,239.04,239.29,8788.0
2025-03-24 13:10:00,239.2,239.29,238.79,238.94,9781.0,239.2,239.29,238.79,238.94,9781.0
2025-03-24 13:15:00,238.88,239.07,238.81,238.84,5193.0,238.88,239.07,238.81,238.84,5193.0
2025-03-24 13:20:00,238.84,239.07,238.84,239.0,3311.0,238.84,239.07,238.84,239.0,3311.0
2025-03-24 13:25:00,239.07,239.36,239.04,239.36,2300.0,239.07,239.36,239.04,239.36,2300.0
2025-03-24 13:30:00,239.4,239.62,239.29,239.34,6492.0,239.4,239.62,239.29,239.34,6492.0
2025-03-24 13:35:00,239.39,239.5,239.26,239.35,3402.0,239.39,239.5,239.26,239.35,3402.0
2025-03-24 13:40:00,239.39,239.47,239.18,239.47,5991.0,239.39,239.47,239.18,239.47,5991.0
2025-03-24 13:45:00,239.47,239.52,239.17,239.18,7720.0,239.47,239.52,239.17,239.18,7720.0
2025-03-24 13:50:00,239.31,239.38,239.01,239.11,1929.0,239.31,239.38,239.01,239.11,1929.0
2025-03-24 13:55:00,239.04,239.07,238.88,239.07,3179.0,239.04,239.07,238.88,239.07,3179.0
2025-03-24 14:00:00,239.04,239.12,238.63,238.67,3885.0,239.04,239.12,238.63,238.67,3885.0
2025-03-24 14:05:00,238.75,239.11,238.75,238.95,3739.0,238.75,239.11,238.75,238.95,3739.0
2025-03-24 14:10:00,238.95,238.95,238.77,238.77,1327.0,238.95,238.95,238.77,238.77,1327.0
2025-03-24 14:15:00,238.84,238.99,238.63,238.83,14306.0,238.84,238.99,238.63,238.83,14306.0
2025-03-24 14:20:00,238.83,238.91,238.69,238.8,8620.0,238.83,238.91,238.69,238.8,8620.0
2025-03-24 14:25:00,238.8,238.85,238.26,238.3,12738.0,238.8,238.85,238.26,238.3,12738.0
2025-03-24 14:30:00,238.31,238.32,238.02,238.02,2214.0,238.31,238.32,238.02,238.02,2214.0
2025-03-24 14:35:00,238.1,238.29,237.96,238.17,3277.0,238.1,238.29,237.96,238.17,3277.0
2025-03-24 14:40:00,238.15,238.4,238.0,238.4,9952.0,238.15,238.4,238.0,238.4,9952.0
2025-03-24 14:45:00,238.4,238.4,238.08,238.23,5178.0,238.4,238.4,238.08,238.23,5178.0
2025-03-24 14:50:00,238.31,238.59,238.27,238.44,7093.0,238.31,238.59,238.27,238.44,7093.0
2025-03-24 14:55:00,238.56,238.58,238.45,238.5,5468.0,238.56,238.58,238.45,238.5,5468.0
2025-03-24 15:00:00,238.51,238.65,238.42,238.56,7926.0,238.51,238.65,238.42,238.56,7926.0
2025-03-24 15:05:00,238.65,238.84,238.59,238.74,7970.0,238.65,238.84,238.59,238.74,7970.0
2025-03-24 15:10:00,238.67,238.83,238.53,238.53,9327.0,238.67,238.83,238.53,238.53,9327.0
2025-03-24 15:15:00,238.54,238.94,238.54,238.93,15482.0,238.54,238.94,238.54,238.93,15482.0
2025-03-24 15:20:00,238.88,238.91,238.59,238.73,7784.0,238.88,238.91,238.59,238.73,7784.0
2025-03-24 15:25:00,238.68,238.74,238.42,238.46,10513.0,238.68,238.74,238.42,238.46,10513.0
2025-03-24 15:30:00,238.51,238.63,238.47,238.48,7588.0,238.51,238.63,238.47,238.48,7588.0
2025-03-24 15:35:00,238.5,238.56,238.35,238.48,5817.0,238.5,238.56,238.35,238.48,5817.0
2025-03-24 15:40:00,238.48,238.67,238.14,238.25,13712.0,238.48,238.67,238.14,238.25,13712.0
2025-03-24 15:45:00,238.3,238.74,238.1,238.64,11592.0,238.3,238.74,238.1,238.64,11592.0
2025-03-24 15:50:00,238.74,239.01,238.25,239.01,23058.0,238.74,239.01,238.25,239.01,23058.0
2025-03-24 15:55:00,239.01,239.14,238.84,239.04,94669.0,239.01,239.14,238.84,239.04,94669.0
2025-03-25 09:30:00,240.27,241.21,240.0,240.27,20939.0,240.27,241.21,240.0,240.27,20939.0
2025-03-25 09:35:00,241.01,241.01,240.23,240.66,3490.0,241.01,241.01,240.23,240.66,3490.0
2025-03-25 09:40:00,240.66,241.67,240.65,241.29,4524.0,240.66,241.67,240.65,241.29,4524.0
2025-03-25 09:45:00,241.67,242.4,241.67,242.3,5672.0,241.67,242.4,241.67,242.3,5672.0
2025-03-25 09:50:00,242.3,243.34,242.09,243.19,7304.0,242.3,243.34,242.09,243.19,7304.0
2025-03-25 09:55:00,243.66,243.99,242.94,243.42,6928.0,243.66,243.99,242.94,243.42,6928.0
2025-03-25 10:00:00,243.43,243.5,242.88,243.44,6710.0,243.43,243.5,242.88,243.44,6710.0
2025-03-25 10:05:00,243.86,244.24,243.28,243.47,9106.0,243.86,244.24,243.28,243.47,9106.0
2025-03-25 10:10:00,243.47,244.35,243.47,244.31,7314.0,243.47,244.35,243.47,244.31,7314.0
2025-03-25 10:15:00,244.0,244.99,243.87,243.87,6852.0,244.0,244.99,243.87,243.87,6852.0
2025-03-25 10:20:00,243.87,243.87,243.42,243.75,3965.0,243.87,243.87,243.42,243.75,3965.0
2025-03-25 10:25:00,244.13,244.14,242.9,243.11,7633.0,244.13,244.14,242.9,243.11,7633.0
2025-03-25 10:30:00,243.39,243.72,243.29,243.64,2382.0,243.39,243.72,243.29,243.64,2382.0
2025-03-25 10:35:00,243.64,243.8,243.08,243.29,5035.0,243.64,243.8,243.08,243.29,5035.0
2025-03-25 10:40:00,243.29,243.55,243.28,243.35,1804.0,243.29,243.55,243.28,243.35,1804.0
2025-03-25 10:45:00,243.29,243.53,243.26,243.47,2135.0,243.29,243.53,243.26,243.47,2135.0
2025-03-25 10:50:00,243.3,243.78,243.1,243.1,5162.0,243.3,243.78,243.1,243.1,5162.0
2025-03-25 10:55:00,243.24,243.63,243.24,243.46,4135.0,243.24,243.63,243.24,243.46,4135.0
2025-03-25 11:00:00,243.46,243.49,242.9,242.99,4580.0,243.46,243.49,242.9,242.99,4580.0
2025-03-25 11:05:00,242.99,243.11,242.43,242.52,2976.0,242.99,243.11,242.43,242.52,2976.0
2025-03-25 11:10:00,242.56,242.56,242.35,242.42,2466.0,242.56,242.56,242.35,242.42,2466.0
2025-03-25 11:15:00,242.42,242.79,242.29,242.57,2120.0,242.42,242.79,242.29,242.57,2120.0
2025-03-25 11:20:00,242.59,243.09,242.5,242.85,2458.0,242.59,243.09,242.5,242.85,2458.0
2025-03-25 11:25:00,243.08,243.29,242.84,243.17,7672.0,243.08,243.29,242.84,243.17,7672.0
2025-03-25 11:30:00,243.04,243.06,242.69,242.84,3561.0,243.04,243.06,242.69,242.84,3561.0
2025-03-25 11:35:00,242.84,242.92,242.62,242.71,2576.0,242.84,242.92,242.62,242.71,2576.0
2025-03-25 11:40:00,242.74,242.86,242.3,242.86,9504.0,242.74,242.86,242.3,242.86,9504.0
2025-03-25 11:45:00,242.7,242.89,242.28,242.36,10476.0,242.7,242.89,242.28,242.36,10476.0
2025-03-25 11:50:00,242.35,242.37,241.87,241.98,5080.0,242.35,242.37,241.87,241.98,5080.0
2025-03-25 11:55:00,242.03,242.03,241.33,241.36,2452.0,242.03,242.03,241.33,241.36,2452.0
2025-03-25 12:00:00,241.51,241.7,240.97,240.97,4384.0,241.51,241.7,240.97,240.97,4384.0
2025-03-25 12:05:00,240.85,240.85,240.52,240.6,9703.0,240.85,240.85,240.52,240.6,9703.0
2025-03-25 12:10:00,240.45,240.56,240.26,240.27,5340.0,240.45,240.56,240.26,240.27,5340.0
2025-03-25 12:15:00,240.37,240.37,239.77,240.01,3932.0,240.37,240.37,239.77,240.01,3932.0
2025-03-25 12:20:00,239.92,240.24,239.78,240.24,2033.0,239.92,240.24,239.78,240.24,2033.0
2025-03-25 12:25:00,240.24,240.24,239.88,240.03,1339.0,240.24,240.24,239.88,240.03,1339.0
2025-03-25 12:30:00,240.03,240.22,240.02,240.22,2416.0,240.03,240.22,240.02,240.22,2416.0
2025-03-25 12:35:00,240.26,240.27,240.04,240.12,1332.0,240.26,240.27,240.04,240.12,1332.0
2025-03-25 12:40:00,240.13,240.2,240.12,240.2,500.0,240.13,240.2,240.12,240.2,500.0
2025-03-25 12:45:00,240.25,241.19,240.19,240.94,5610.0,240.25,241.19,240.19,240.94,5610.0
2025-03-25 12:50:00,240.85,241.08,240.85,241.08,1400.0,240.85,241.08,240.85,241.08,1400.0
2025-03-25 12:55:00,240.82,241.0,240.72,240.82,2530.0,240.82,241.0,240.72,240.82,2530.0
2025-03-25 13:00:00,240.81,241.28,240.8,241.22,4583.0,240.81,241.28,240.8,241.22,4583.0
2025-03-25 13:05:00,241.2,241.23,241.11,241.21,1841.0,241.2,241.23,241.11,241.21,1841.0
2025-03-25 13:10:00,241.18,241.4,240.96,241.04,4353.0,241.18,241.4,240.96,241.04,4353.0
2025-03-25 13:15:00,240.87,241.04,240.68,240.68,2523.0,240.87,241.04,240.68,240.68,2523.0
2025-03-25 13:20:00,240.77,240.77,240.67,240.67,1146.0,240.77,240.77,240.67,240.67,1146.0
2025-03-25 13:25:00,240.74,240.75,240.54,240.55,2820.0,240.74,240.75,240.54,240.55,2820.0
2025-03-25 13:30:00,240.7,241.23,240.68,241.17,6776.0,240.7,241.23,240.68,241.17,6776.0
2025-03-25 13:35:00,241.08,241.19,240.96,240.96,1565.0,241.08,241.19,240.96,240.96,1565.0
2025-03-25 13:40:00,240.88,240.95,240.77,240.84,2572.0,240.88,240.95,240.77,240.84,2572.0
2025-03-25 13:45:00,240.77,240.88,240.7,240.7,3725.0,240.77,240.88,240.7,240.7,3725.0
2025-03-25 13:50:00,240.75,240.78,240.65,240.74,6060.0,240.75,240.78,240.65,240.74,6060.0
2025-03-25 13:55:00,240.74,240.75,240.32,240.37,10449.0,240.74,240.75,240.32,240.37,10449.0
2025-03-25 14:00:00,240.25,240.38,240.06,240.11,3529.0,240.25,240.38,240.06,240.11,3529.0
2025-03-25 14:05:00,240.14,240.18,240.03,240.18,1728.0,240.14,240.18,240.03,240.18,1728.0
2025-03-25 14:10:00,240.15,240.52,240.14,240.51,5510.0,240.15,240.52,240.14,240.51,5510.0
2025-03-25 14:15:00,240.51,240.51,240.51,240.51,500.0,240.51,240.51,240.51,240.51,500.0
2025-03-25 14:20:00,240.51,240.52,240.37,240.51,917.0,240.51,240.52,240.37,240.51,917.0
2025-03-25 14:25:00,240.51,240.53,240.24,240.24,5092.0,240.51,240.53,240.24,240.24,5092.0
2025-03-25 14:30:00,240.32,240.32,239.76,239.88,6863.0,240.32,240.32,239.76,239.88,6863.0
2025-03-25 14:35:00,239.89,239.89,239.71,239.71,1394.0,239.89,239.89,239.71,239.71,1394.0
2025-03-25 14:40:00,239.59,240.1,239.36,240.1,6107.0,239.59,240.1,239.36,240.1,6107.0
2025-03-25 14:45:00,239.94,240.02,239.82,239.92,1400.0,239.94,240.02,239.82,239.92,1400.0
2025-03-25 14:50:00,239.77,239.83,239.74,239.74,613.0,239.77,239.83,239.74,239.74,613.0
2025-03-25 14:55:00,239.75,239.79,239.63,239.76,986.0,239.75,239.79,239.63,239.76,986.0
2025-03-25 15:00:00,239.92,240.36,239.92,240.36,4860.0,239.92,240.36,239.92,240.36,4860.0
2025-03-25 15:05:00,240.2,240.31,240.05,240.31,948.0,240.2,240.31,240.05,240.31,948.0
2025-03-25 15:10:00,240.3,240.3,239.87,240.04,2369.0,240.3,240.3,239.87,240.04,2369.0
2025-03-25 15:15:00,239.85,240.07,239.85,240.03,1800.0,239.85,240.07,239.85,240.03,1800.0
2025-03-25 15:20:00,240.03,240.03,239.52,239.56,5698.0,240.03,240.03,239.52,239.56,5698.0
2025-03-25 15:25:00,239.62,239.76,239.43,239.56,5666.0,239.62,239.76,239.43,239.56,5666.0
2025-03-25 15:30:00,239.54,239.77,239.35,239.35,6107.0,239.54,239.77,239.35,239.35,6107.0
2025-03-25 15:35:00,239.42,240.13,238.25,239.47,21066.0,239.42,240.13,238.25,239.47,21066.0
2025-03-25 15:40:00,239.78,240.55,239.77,240.46,7873.0,239.78,240.55,239.77,240.46,7873.0
2025-03-25 15:45:00,240.45,240.98,240.26,240.98,12161.0,240.45,240.98,240.26,240.98,12161.0
2025-03-25 15:50:00,240.74,240.94,240.13,240.49,28610.0,240.74,240.94,240.13,240.49,28610.0
2025-03-25 15:55:00,240.63,241.11,240.27,240.61,64037.0,240.63,241.11,240.27,240.61,64037.0
2025-03-26 09:30:00,240.03,241.07,240.03,240.24,8979.0,240.03,241.07,240.03,240.24,8979.0
2025-03-26 09:35:00,240.3,240.3,239.79,240.24,756.0,240.3,240.3,239.79,240.24,756.0
2025-03-26 09:40:00,240.47,240.99,240.46,240.48,1554.0,240.47,240.99,240.46,240.48,1554.0
2025-03-26 09:45:00,240.19,240.96,238.7,238.87,5914.0,240.19,240.96,238.7,238.87,5914.0
2025-03-26 09:50:00,238.87,238.87,238.49,238.8,1410.0,238.87,238.87,238.49,238.8,1410.0
2025-03-26 09:55:00,238.58,238.58,237.88,238.2,4036.0,238.58,238.58,237.88,238.2,4036.0
2025-03-26 10:00:00,238.37,238.88,238.37,238.6,2484.0,238.37,238.88,238.37,238.6,2484.0
2025-03-26 10:05:00,238.84,239.03,238.24,238.62,4433.0,238.84,239.03,238.24,238.62,4433.0
2025-03-26 10:10:00,238.14,238.9,238.14,238.7,2400.0,238.14,238.9,238.14,238.7,2400.0
2025-03-26 10:15:00,238.7,239.15,238.2,238.2,821.0,238.7,239.15,238.2,238.2,821.0
2025-03-26 10:20:00,238.2,238.28,237.75,238.19,2713.0,238.2,238.28,237.75,238.19,2713.0
2025-03-26 10:25:00,237.94,238.61,237.62,238.39,5163.0,237.94,238.61,237.62,238.39,5163.0
2025-03-26 10:30:00,238.29,238.29,237.79,237.79,1772.0,238.29,238.29,237.79,237.79,1772.0
2025-03-26 10:35:00,237.72,237.72,237.11,237.42,2617.0,237.72,237.72,237.11,237.42,2617.0
2025-03-26 10:40:00,237.42,237.42,237.42,237.42,0.0,237.42,237.42,237.42,237.42,0.0
2025-03-26 10:45:00,237.28,237.32,236.89,236.89,3331.0,237.28,237.32,236.89,236.89,3331.0
2025-03-26 10:50:00,237.1,237.56,236.91,237.41,6739.0,237.1,237.56,236.91,237.41,6739.0
2025-03-26 10:55:00,237.21,237.21,237.08,237.08,404.0,237.21,237.21,237.08,237.08,404.0
2025-03-26 11:00:00,237.25,237.31,237.07,237.31,1967.0,237.25,237.31,237.07,237.31,1967.0
2025-03-26 11:05:00,237.33,237.33,237.15,237.27,1010.0,237.33,237.33,237.15,237.27,1010.0
2025-03-26 11:10:00,237.42,237.42,237.36,237.41,826.0,237.42,237.42,237.36,237.41,826.0
2025-03-26 11:15:00,237.41,237.41,237.26,237.38,1473.0,237.41,237.41,237.26,237.38,1473.0
2025-03-26 11:20:00,237.26,237.27,236.8,236.8,4283.0,237.26,237.27,236.8,236.8,4283.0
2025-03-26 11:25:00,236.69,236.76,236.45,236.53,1300.0,236.69,236.76,236.45,236.53,1300.0
2025-03-26 11:30:00,236.5,236.77,236.5,236.65,2189.0,236.5,236.77,236.5,236.65,2189.0
2025-03-26 11:35:00,236.66,236.66,236.64,236.66,400.0,236.66,236.66,236.64,236.66,400.0
2025-03-26 11:40:00,236.67,236.67,236.34,236.34,421.0,236.67,236.67,236.34,236.34,421.0
2025-03-26 11:45:00,236.2,236.37,236.04,236.04,661.0,236.2,236.37,236.04,236.04,661.0
2025-03-26 11:50:00,235.95,235.98,235.95,235.98,600.0,235.95,235.98,235.95,235.98,600.0
2025-03-26 11:55:00,235.8,235.8,235.57,235.57,473.0,235.8,235.8,235.57,235.57,473.0
2025-03-26 12:00:00,235.82,235.83,235.5,235.7,1648.0,235.82,235.83,235.5,235.7,1648.0
2025-03-26 12:05:00,235.7,236.36,235.7,236.0,2759.0,235.7,236.36,235.7,236.0,2759.0
2025-03-26 12:10:00,236.17,236.17,235.97,235.97,700.0,236.17,236.17,235.97,235.97,700.0
2025-03-26 12:15:00,235.92,235.92,235.5,235.51,1323.0,235.92,235.92,235.5,235.51,1323.0
2025-03-26 12:20:00,235.51,236.52,235.51,236.34,5354.0,235.51,236.52,235.51,236.34,5354.0
2025-03-26 12:25:00,236.34,236.97,236.34,236.73,3111.0,236.34,236.97,236.34,236.73,3111.0
2025-03-26 12:30:00,236.65,236.88,236.43,236.58,4652.0,236.65,236.88,236.43,236.58,4652.0
2025-03-26 12:35:00,236.5,236.74,236.2,236.21,3129.0,236.5,236.74,236.2,236.21,3129.0
2025-03-26 12:40:00,236.19,236.29,236.18,236.28,1067.0,236.19,236.29,236.18,236.28,1067.0
2025-03-26 12:45:00,236.31,236.33,236.2,236.33,700.0,236.31,236.33,236.2,236.33,700.0
2025-03-26 12:50:00,236.33,236.44,236.19,236.39,2911.0,236.33,236.44,236.19,236.39,2911.0
2025-03-26 12:55:00,236.31,236.32,235.91,236.03,2690.0,236.31,236.32,235.91,236.03,2690.0
2025-03-26 13:00:00,236.0,236.0,235.91,235.93,2654.0,236.0,236.0,235.91,235.93,2654.0
2025-03-26 13:05:00,235.93,235.93,235.93,235.93,0.0,235.93,235.93,235.93,235.93,0.0
2025-03-26 13:10:00,235.78,235.92,235.67,235.91,1706.0,235.78,235.92,235.67,235.91,1706.0
2025-03-26 13:15:00,235.65,235.65,235.23,235.41,854.0,235.65,235.65,235.23,235.41,854.0
2025-03-26 13:20:00,235.41,235.41,235.24,235.4,400.0,235.41,235.41,235.24,235.4,400.0
2025-03-26 13:25:00,235.56,235.56,234.85,235.07,6302.0,235.56,235.56,234.85,235.07,6302.0
2025-03-26 13:30:00,235.03,235.03,234.97,234.97,673.0,235.03,235.03,234.97,234.97,673.0
2025-03-26 13:35:00,234.89,234.89,234.77,234.81,300.0,234.89,234.89,234.77,234.81,300.0
2025-03-26 13:40:00,234.81,235.33,234.81,235.31,3039.0,234.81,235.33,234.81,235.31,3039.0
2025-03-26 13:45:00,235.11,235.11,235.03,235.03,300.0,235.11,235.11,235.03,235.03,300.0
2025-03-26 13:50:00,235.23,235.23,234.86,234.87,878.0,235.23,235.23,234.86,234.87,878.0
2025-03-26 13:55:00,234.98,234.98,234.58,234.59,6018.0,234.98,234.98,234.58,234.59,6018.0
2025-03-26 14:00:00,234.72,234.89,234.6,234.86,2257.0,234.72,234.89,234.6,234.86,2257.0
2025-03-26 14:05:00,234.86,234.86,234.86,234.86,1219.0,234.86,234.86,234.86,234.86,1219.0
2025-03-26 14:10:00,234.87,235.48,234.86,235.36,5610.0,234.87,235.48,234.86,235.36,5610.0
2025-03-26 14:15:00,235.36,235.36,235.36,235.36,0.0,235.36,235.36,235.36,235.36,0.0
2025-03-26 14:20:00,235.13,235.13,235.13,235.13,118.0,235.13,235.13,235.13,235.13,118.0
2025-03-26 14:25:00,235.31,235.31,235.3,235.31,100.0,235.31,235.31,235.3,235.31,100.0
2025-03-26 14:30:00,235.31,235.32,235.02,235.02,675.0,235.31,235.32,235.02,235.02,675.0
2025-03-26 14:35:00,235.04,235.13,235.0,235.0,1880.0,235.04,235.13,235.0,235.0,1880.0
2025-03-26 14:40:00,234.95,234.95,234.43,234.56,2980.0,234.95,234.95,234.43,234.56,2980.0
2025-03-26 14:45:00,234.4,234.6,234.18,234.34,4151.0,234.4,234.6,234.18,234.34,4151.0
2025-03-26 14:50:00,234.47,234.64,234.46,234.58,2879.0,234.47,234.64,234.46,234.58,2879.0
2025-03-26 14:55:00,234.51,234.68,234.48,234.68,1666.0,234.51,234.68,234.48,234.68,1666.0
2025-03-26 15:00:00,234.98,235.13,234.98,235.02,400.0,234.98,235.13,234.98,235.02,400.0
2025-03-26 15:05:00,235.19,235.19,234.28,234.35,7223.0,235.19,235.19,234.28,234.35,7223.0
2025-03-26 15:10:00,234.18,234.27,234.14,234.27,900.0,234.18,234.27,234.14,234.27,900.0
2025-03-26 15:15:00,234.26,234.85,234.26,234.85,3626.0,234.26,234.85,234.26,234.85,3626.0
2025-03-26 15:20:00,234.96,235.32,234.69,235.24,1473.0,234.96,235.32,234.69,235.24,1473.0
2025-03-26 15:25:00,234.85,235.24,234.85,235.24,1555.0,234.85,235.24,234.85,235.24,1555.0
2025-03-26 15:30:00,235.12,235.25,235.0,235.17,1210.0,235.12,235.25,235.0,235.17,1210.0
2025-03-26 15:35:00,235.15,235.47,235.15,235.43,3675.0,235.15,235.47,235.15,235.43,3675.0
2025-03-26 15:40:00,235.48,235.9,235.48,235.59,6330.0,235.48,235.9,235.48,235.59,6330.0
2025-03-26 15:45:00,235.69,235.73,235.48,235.5,5691.0,235.69,235.73,235.48,235.5,5691.0
2025-03-26 15:50:00,235.56,236.1,235.38,236.01,8797.0,235.56,236.1,235.38,236.01,8797.0
2025-03-26 15:55:00,235.99,236.02,235.41,235.69,29691.0,235.99,236.02,235.41,235.69,29691.0
2025-03-27 09:30:00,234.94,234.94,232.82,232.82,11618.0,234.94,234.94,232.82,232.82,11618.0
2025-03-27 09:35:00,233.6,234.15,233.6,233.89,1900.0,233.6,234.15,233.6,233.89,1900.0
2025-03-27 09:40:00,233.89,234.76,233.23,234.74,2255.0,233.89,234.76,233.23,234.74,2255.0
2025-03-27 09:45:00,234.92,234.93,234.25,234.66,900.0,234.92,234.93,234.25,234.66,900.0
2025-03-27 09:50:00,234.86,235.61,234.85,235.47,4515.0,234.86,235.61,234.85,235.47,4515.0
2025-03-27 09:55:00,235.43,236.22,235.43,235.51,3278.0,235.43,236.22,235.43,235.51,3278.0
2025-03-27 10:00:00,235.78,236.3,235.58,235.7,5097.0,235.78,236.3,235.58,235.7,5097.0
2025-03-27 10:05:00,235.67,236.03,234.74,234.8,9416.0,235.67,236.03,234.74,234.8,9416.0
2025-03-27 10:10:00,234.77,235.89,234.53,235.63,6171.0,234.77,235.89,234.53,235.63,6171.0
2025-03-27 10:15:00,235.79,236.27,235.29,235.52,6838.0,235.79,236.27,235.29,235.52,6838.0
2025-03-27 10:20:00,235.53,235.53,235.46,235.47,400.0,235.53,235.53,235.46,235.47,400.0
2025-03-27 10:25:00,235.91,236.34,235.51,236.15,6083.0,235.91,236.34,235.51,236.15,6083.0
2025-03-27 10:30:00,236.25,236.71,236.25,236.71,5841.0,236.25,236.71,236.25,236.71,5841.0
2025-03-27 10:35:00,236.75,236.99,236.57,236.73,5432.0,236.75,236.99,236.57,236.73,5432.0
2025-03-27 10:40:00,236.73,237.11,236.72,237.11,1300.0,236.73,237.11,236.72,237.11,1300.0
2025-03-27 10:45:00,237.0,237.14,236.45,236.9,7258.0,237.0,237.14,236.45,236.9,7258.0
2025-03-27 10:50:00,236.9,236.9,236.57,236.74,1305.0,236.9,236.9,236.57,236.74,1305.0
2025-03-27 10:55:00,236.75,237.32,236.75,237.25,1511.0,236.75,237.32,236.75,237.25,1511.0
2025-03-27 11:00:00,237.25,237.46,237.25,237.46,500.0,237.25,237.46,237.25,237.46,500.0
2025-03-27 11:05:00,237.4,237.4,236.97,237.31,536.0,237.4,237.4,236.97,237.31,536.0
2025-03-27 11:10:00,237.31,237.58,237.31,237.58,400.0,237.31,237.58,237.31,237.58,400.0
2025-03-27 11:15:00,237.55,237.6,237.1,237.6,1751.0,237.55,237.6,237.1,237.6,1751.0
2025-03-27 11:20:00,237.51,237.51,237.24,237.24,600.0,237.51,237.51,237.24,237.24,600.0
2025-03-27 11:25:00,237.34,237.42,236.96,237.15,1921.0,237.34,237.42,236.96,237.15,1921.0
2025-03-27 11:30:00,237.15,237.15,236.56,236.58,2289.0,237.15,237.15,236.56,236.58,2289.0
2025-03-27 11:35:00,236.69,236.69,236.25,236.26,1241.0,236.69,236.69,236.25,236.26,1241.0
2025-03-27 11:40:00,236.04,236.48,235.88,236.32,1897.0,236.04,236.48,235.88,236.32,1897.0
2025-03-27 11:45:00,236.36,236.36,236.17,236.17,300.0,236.36,236.36,236.17,236.17,300.0
2025-03-27 11:50:00,236.47,236.48,236.27,236.36,1216.0,236.47,236.48,236.27,236.36,1216.0
2025-03-27 11:55:00,236.17,236.35,236.02,236.02,2055.0,236.17,236.35,236.02,236.02,2055.0
2025-03-27 12:00:00,235.94,236.26,235.82,236.12,2883.0,235.94,236.26,235.82,236.12,2883.0
2025-03-27 12:05:00,236.27,236.38,236.14,236.34,978.0,236.27,236.38,236.14,236.34,978.0
2025-03-27 12:10:00,236.39,236.64,236.39,236.52,1716.0,236.39,236.64,236.39,236.52,1716.0
2025-03-27 12:15:00,236.36,236.55,236.36,236.54,1788.0,236.36,236.55,236.36,236.54,1788.0
2025-03-27 12:20:00,236.54,236.69,236.04,236.04,2662.0,236.54,236.69,236.04,236.04,2662.0
2025-03-27 12:25:00,236.09,236.27,235.91,236.1,10778.0,236.09,236.27,235.91,236.1,10778.0
2025-03-27 12:30:00,236.12,236.7,236.11,236.7,2042.0,236.12,236.7,236.11,236.7,2042.0
2025-03-27 12:35:00,236.53,236.53,236.13,236.13,3975.0,236.53,236.53,236.13,236.13,3975.0
2025-03-27 12:40:00,236.28,236.39,236.15,236.27,1700.0,236.28,236.39,236.15,236.27,1700.0
2025-03-27 12:45:00,236.39,236.39,236.25,236.27,7897.0,236.39,236.39,236.25,236.27,7897.0
2025-03-27 12:50:00,236.27,236.27,235.82,236.12,6679.0,236.27,236.27,235.82,236.12,6679.0
2025-03-27 12:55:00,236.03,236.28,235.83,236.28,8134.0,236.03,236.28,235.83,236.28,8134.0
2025-03-27 13:00:00,236.21,236.62,236.0,236.42,16804.0,236.21,236.62,236.0,236.42,16804.0
2025-03-27 13:05:00,236.47,236.94,236.42,236.73,4825.0,236.47,236.94,236.42,236.73,4825.0
2025-03-27 13:10:00,236.94,237.36,236.55,237.17,6625.0,236.94,237.36,236.55,237.17,6625.0
2025-03-27 13:15:00,237.31,237.38,236.92,237.0,1905.0,237.31,237.38,236.92,237.0,1905.0
2025-03-27 13:20:00,237.09,237.09,236.53,236.53,4833.0,237.09,237.09,236.53,236.53,4833.0
2025-03-27 13:25:00,236.54,236.68,236.43,236.43,2168.0,236.54,236.68,236.43,236.43,2168.0
2025-03-27 13:30:00,236.42,236.6,236.42,236.46,1609.0,236.42,236.6,236.42,236.46,1609.0
2025-03-27 13:35:00,236.42,236.5,236.41,236.44,2599.0,236.42,236.5,236.41,236.44,2599.0
2025-03-27 13:40:00,236.45,236.57,236.25,236.45,2189.0,236.45,236.57,236.25,236.45,2189.0
2025-03-27 13:45:00,236.43,236.63,236.35,236.45,4028.0,236.43,236.63,236.35,236.45,4028.0
2025-03-27 13:50:00,236.45,236.7,235.79,235.79,4364.0,236.45,236.7,235.79,235.79,4364.0
2025-03-27 13:55:00,235.8,236.28,235.8,236.17,1012.0,235.8,236.28,235.8,236.17,1012.0
2025-03-27 14:00:00,236.08,236.41,235.99,236.39,2761.0,236.08,236.41,235.99,236.39,2761.0
2025-03-27 14:05:00,236.27,236.56,236.17,236.56,1049.0,236.27,236.56,236.17,236.56,1049.0
2025-03-27 14:10:00,236.39,236.6,236.39,236.6,814.0,236.39,236.6,236.39,236.6,814.0
2025-03-27 14:15:00,236.55,236.95,236.49,236.49,3809.0,236.55,236.95,236.49,236.49,3809.0
2025-03-27 14:20:00,236.69,236.75,236.69,236.74,405.0,236.69,236.75,236.69,236.74,405.0
2025-03-27 14:25:00,236.63,236.8,236.42,236.72,2768.0,236.63,236.8,236.42,236.72,2768.0
2025-03-27 14:30:00,236.73,236.74,236.72,236.74,1100.0,236.73,236.74,236.72,236.74,1100.0
2025-03-27 14:35:00,236.7,236.76,236.7,236.76,1477.0,236.7,236.76,236.7,236.76,1477.0
2025-03-27 14:40:00,236.66,237.18,236.65,237.11,3781.0,236.66,237.18,236.65,237.11,3781.0
2025-03-27 14:45:00,237.13,237.57,237.12,237.47,1900.0,237.13,237.57,237.12,237.47,1900.0
2025-03-27 14:50:00,237.48,237.85,237.48,237.57,5023.0,237.48,237.85,237.48,237.57,5023.0
2025-03-27 14:55:00,237.59,237.6,237.11,237.14,6000.0,237.59,237.6,237.11,237.14,6000.0
2025-03-27 15:00:00,237.24,237.92,237.24,237.64,3392.0,237.24,237.92,237.24,237.64,3392.0
2025-03-27 15:05:00,237.55,238.52,237.45,238.18,22155.0,237.55,238.52,237.45,238.18,22155.0
2025-03-27 15:10:00,238.18,238.34,237.96,238.34,6429.0,238.18,238.34,237.96,238.34,6429.0
2025-03-27 15:15:00,238.31,238.54,238.3,238.37,2779.0,238.31,238.54,238.3,238.37,2779.0
2025-03-27 15:20:00,238.36,238.39,238.27,238.39,550.0,238.36,238.39,238.27,238.39,550.0
2025-03-27 15:25:00,238.39,238.78,238.38,238.5,5070.0,238.39,238.78,238.38,238.5,5070.0
2025-03-27 15:30:00,238.46,238.85,238.46,238.71,29839.0,238.46,238.85,238.46,238.71,29839.0
2025-03-27 15:35:00,238.73,238.73,238.3,238.34,9988.0,238.73,238.73,238.3,238.34,9988.0
2025-03-27 15:40:00,238.38,238.74,238.28,238.58,9549.0,238.38,238.74,238.28,238.58,9549.0
2025-03-27 15:45:00,238.58,238.73,238.09,238.15,18548.0,238.58,238.73,238.09,238.15,18548.0
2025-03-27 15:50:00,238.09,238.23,236.96,237.74,33847.0,238.09,238.23,236.96,237.74,33847.0
2025-03-27 15:55:00,237.75,238.15,237.38,237.52,133732.0,237.75,238.15,237.38,237.52,133732.0
2025-03-28 09:30:00,237.15,237.4,236.12,237.18,12781.0,237.15,237.4,236.12,237.18,12781.0
2025-03-28 09:35:00,237.11,238.05,237.11,237.77,1200.0,237.11,238.05,237.11,237.77,1200.0
2025-03-28 09:40:00,237.35,237.72,237.14,237.47,2736.0,237.35,237.72,237.14,237.47,2736.0
2025-03-28 09:45:00,237.47,237.78,237.0,237.37,6342.0,237.47,237.78,237.0,237.37,6342.0
2025-03-28 09:50:00,237.37,237.98,237.14,237.28,8159.0,237.37,237.98,237.14,237.28,8159.0
2025-03-28 09:55:00,237.0,237.29,236.74,237.03,13821.0,237.0,237.29,236.74,237.03,13821.0
2025-03-28 10:00:00,236.71,237.3,236.48,237.22,4212.0,236.71,237.3,236.48,237.22,4212.0
2025-03-28 10:05:00,236.88,237.12,236.25,236.45,4199.0,236.88,237.12,236.25,236.45,4199.0
2025-03-28 10:10:00,236.45,236.45,235.83,235.83,2102.0,236.45,236.45,235.83,235.83,2102.0
2025-03-28 10:15:00,236.27,236.37,235.8,236.14,3705.0,236.27,236.37,235.8,236.14,3705.0
2025-03-28 10:20:00,236.14,236.3,236.05,236.28,1930.0,236.14,236.3,236.05,236.28,1930.0
2025-03-28 10:25:00,236.21,236.21,234.83,234.83,1700.0,236.21,236.21,234.83,234.83,1700.0
2025-03-28 10:30:00,234.91,234.97,234.57,234.81,1650.0,234.91,234.97,234.57,234.81,1650.0
2025-03-28 10:35:00,234.48,234.48,233.87,234.27,5101.0,234.48,234.48,233.87,234.27,5101.0
2025-03-28 10:40:00,234.26,234.96,234.0,234.66,16150.0,234.26,234.96,234.0,234.66,16150.0
2025-03-28 10:45:00,235.04,235.04,234.71,234.77,700.0,235.04,235.04,234.71,234.77,700.0
2025-03-28 10:50:00,234.78,235.46,234.74,235.21,11487.0,234.78,235.46,234.74,235.21,11487.0
2025-03-28 10:55:00,235.26,235.26,234.92,235.09,5007.0,235.26,235.26,234.92,235.09,5007.0
2025-03-28 11:00:00,235.09,235.1,234.43,234.43,2665.0,235.09,235.1,234.43,234.43,2665.0
2025-03-28 11:05:00,234.57,235.37,234.45,235.37,4745.0,234.57,235.37,234.45,235.37,4745.0
2025-03-28 11:10:00,235.5,235.85,235.1,235.38,29969.0,235.5,235.85,235.1,235.38,29969.0
2025-03-28 11:15:00,235.41,235.68,235.19,235.48,3315.0,235.41,235.68,235.19,235.48,3315.0
2025-03-28 11:20:00,235.43,236.21,235.42,235.7,13310.0,235.43,236.21,235.42,235.7,13310.0
2025-03-28 11:25:00,235.84,236.44,235.84,236.15,1851.0,235.84,236.44,235.84,236.15,1851.0
2025-03-28 11:30:00,235.97,236.28,235.95,236.28,1510.0,235.97,236.28,235.95,236.28,1510.0
2025-03-28 11:35:00,236.21,236.47,236.21,236.47,1369.0,236.21,236.47,236.21,236.47,1369.0
2025-03-28 11:40:00,236.32,236.35,235.87,235.99,4016.0,236.32,236.35,235.87,235.99,4016.0
2025-03-28 11:45:00,236.16,236.16,236.01,236.02,2008.0,236.16,236.16,236.01,236.02,2008.0
2025-03-28 11:50:00,236.02,236.04,235.48,235.48,3078.0,236.02,236.04,235.48,235.48,3078.0
2025-03-28 11:55:00,235.51,235.64,235.33,235.64,16400.0,235.51,235.64,235.33,235.64,16400.0
2025-03-28 12:00:00,235.51,235.72,235.51,235.51,700.0,235.51,235.72,235.51,235.51,700.0
2025-03-28 12:05:00,235.74,235.94,235.72,235.83,1500.0,235.74,235.94,235.72,235.83,1500.0
2025-03-28 12:10:00,235.83,235.94,235.6,235.73,1075.0,235.83,235.94,235.6,235.73,1075.0
2025-03-28 12:15:00,235.7,235.78,235.36,235.63,4888.0,235.7,235.78,235.36,235.63,4888.0
2025-03-28 12:20:00,235.62,235.82,235.62,235.81,600.0,235.62,235.82,235.62,235.81,600.0
2025-03-28 12:25:00,235.81,236.05,235.67,236.05,2606.0,235.81,236.05,235.67,236.05,2606.0
2025-03-28 12:30:00,236.11,236.59,235.84,236.48,8965.0,236.11,236.59,235.84,236.48,8965.0
2025-03-28 12:35:00,236.15,236.28,236.04,236.06,818.0,236.15,236.28,236.04,236.06,818.0
2025-03-28 12:40:00,235.99,236.06,235.91,236.05,2650.0,235.99,236.06,235.91,236.05,2650.0
2025-03-28 12:45:00,236.0,236.57,235.99,236.54,3604.0,236.0,236.57,235.99,236.54,3604.0
2025-03-28 12:50:00,236.58,236.7,236.34,236.34,1400.0,236.58,236.7,236.34,236.34,1400.0
2025-03-28 12:55:00,236.22,236.22,235.82,235.83,1000.0,236.22,236.22,235.82,235.83,1000.0
2025-03-28 13:00:00,235.61,235.79,235.36,235.36,733.0,235.61,235.79,235.36,235.36,733.0
2025-03-28 13:05:00,235.24,235.24,234.3,234.31,2849.0,235.24,235.24,234.3,234.31,2849.0
2025-03-28 13:10:00,234.04,234.08,233.47,233.47,942.0,234.04,234.08,233.47,233.47,942.0
2025-03-28 13:15:00,233.74,234.21,233.74,233.88,2067.0,233.74,234.21,233.74,233.88,2067.0
2025-03-28 13:20:00,233.84,234.25,233.81,234.25,7908.0,233.84,234.25,233.81,234.25,7908.0
2025-03-28 13:25:00,234.07,234.12,233.46,233.46,7840.0,234.07,234.12,233.46,233.46,7840.0
2025-03-28 13:30:00,233.6,233.6,233.56,233.56,500.0,233.6,233.6,233.56,233.56,500.0
2025-03-28 13:35:00,233.49,233.53,233.41,233.41,727.0,233.49,233.53,233.41,233.41,727.0
2025-03-28 13:40:00,233.32,233.43,232.93,233.43,1590.0,233.32,233.43,232.93,233.43,1590.0
2025-03-28 13:45:00,233.17,233.38,232.83,232.83,3832.0,233.17,233.38,232.83,232.83,3832.0
2025-03-28 13:50:00,232.91,233.02,232.82,232.97,1480.0,232.91,233.02,232.82,232.97,1480.0
2025-03-28 13:55:00,232.87,233.1,232.83,232.96,4095.0,232.87,233.1,232.83,232.96,4095.0
2025-03-28 14:00:00,232.96,233.25,232.63,232.63,5729.0,232.96,233.25,232.63,232.63,5729.0
2025-03-28 14:05:00,232.65,232.65,232.18,232.33,3675.0,232.65,232.65,232.18,232.33,3675.0
2025-03-28 14:10:00,232.34,232.43,232.2,232.34,3998.0,232.34,232.43,232.2,232.34,3998.0
2025-03-28 14:15:00,232.19,232.31,232.19,232.27,1039.0,232.19,232.31,232.19,232.27,1039.0
2025-03-28 14:20:00,232.39,232.75,231.98,231.98,6913.0,232.39,232.75,231.98,231.98,6913.0
2025-03-28 14:25:00,231.98,231.98,231.98,231.98,200.0,231.98,231.98,231.98,231.98,200.0
2025-03-28 14:30:00,231.98,232.68,231.86,232.67,8700.0,231.98,232.68,231.86,232.67,8700.0
2025-03-28 14:35:00,232.52,232.71,232.51,232.64,2605.0,232.52,232.71,232.51,232.64,2605.0
2025-03-28 14:40:00,232.51,232.54,232.27,232.28,700.0,232.51,232.54,232.27,232.28,700.0
2025-03-28 14:45:00,232.42,232.42,232.03,232.03,3861.0,232.42,232.42,232.03,232.03,3861.0
2025-03-28 14:50:00,232.04,232.15,232.02,232.12,2057.0,232.04,232.15,232.02,232.12,2057.0
2025-03-28 14:55:00,232.12,232.38,232.12,232.37,1100.0,232.12,232.38,232.12,232.37,1100.0
2025-03-28 15:00:00,232.53,232.61,232.2,232.2,4006.0,232.53,232.61,232.2,232.2,4006.0
2025-03-28 15:05:00,232.19,232.22,232.12,232.16,1151.0,232.19,232.22,232.12,232.16,1151.0
2025-03-28 15:10:00,231.81,231.89,231.81,231.87,1200.0,231.81,231.89,231.81,231.87,1200.0
2025-03-28 15:15:00,231.86,231.95,231.72,231.89,3225.0,231.86,231.95,231.72,231.89,3225.0
2025-03-28 15:20:00,231.69,231.97,231.69,231.97,1081.0,231.69,231.97,231.69,231.97,1081.0
2025-03-28 15:25:00,232.06,232.07,231.6,231.6,1020.0,232.06,232.07,231.6,231.6,1020.0
2025-03-28 15:30:00,231.61,232.29,231.61,232.11,5517.0,231.61,232.29,231.61,232.11,5517.0
2025-03-28 15:35:00,232.09,232.73,232.09,232.27,15202.0,232.09,232.73,232.09,232.27,15202.0
2025-03-28 15:40:00,232.36,233.14,232.31,233.08,10874.0,232.36,233.14,232.31,233.08,10874.0
2025-03-28 15:45:00,233.1,233.67,233.03,233.39,15275.0,233.1,233.67,233.03,233.39,15275.0
2025-03-28 15:50:00,233.55,234.17,232.73,234.17,22038.0,233.55,234.17,232.73,234.17,22038.0
2025-03-28 15:55:00,233.88,234.38,233.79,234.09,58293.0,233.88,234.38,233.79,234.09,58293.0
2025-03-31 09:30:00,231.69,232.8,231.0,231.37,15154.0,231.69,232.8,231.0,231.37,15154.0
2025-03-31 09:35:00,231.93,233.0,231.06,231.75,16097.0,231.93,233.0,231.06,231.75,16097.0
2025-03-31 09:40:00,232.24,232.24,230.28,230.77,9334.0,232.24,232.24,230.28,230.77,9334.0
2025-03-31 09:45:00,230.77,230.77,228.81,229.3,54792.0,230.77,230.77,228.81,229.3,54792.0
2025-03-31 09:50:00,229.12,230.14,229.12,230.02,21491.0,229.12,230.14,229.12,230.02,21491.0
2025-03-31 09:55:00,229.84,231.21,229.7,230.23,14053.0,229.84,231.21,229.7,230.23,14053.0
2025-03-31 10:00:00,230.15,231.24,230.13,230.55,8340.0,230.15,231.24,230.13,230.55,8340.0
2025-03-31 10:05:00,230.63,230.78,230.17,230.37,6594.0,230.63,230.78,230.17,230.37,6594.0
2025-03-31 10:10:00,230.19,230.62,229.9,230.13,6444.0,230.19,230.62,229.9,230.13,6444.0
2025-03-31 10:15:00,230.21,230.21,229.53,229.53,5237.0,230.21,230.21,229.53,229.53,5237.0
2025-03-31 10:20:00,229.46,229.79,229.15,229.67,13208.0,229.46,229.79,229.15,229.67,13208.0
2025-03-31 10:25:00,229.57,229.79,229.42,229.56,3264.0,229.57,229.79,229.42,229.56,3264.0
2025-03-31 10:30:00,229.61,231.19,229.6,231.04,10213.0,229.61,231.19,229.6,231.04,10213.0
2025-03-31 10:35:00,231.04,231.04,230.1,230.1,5463.0,231.04,231.04,230.1,230.1,5463.0
2025-03-31 10:40:00,230.34,230.59,230.03,230.07,2019.0,230.34,230.59,230.03,230.07,2019.0
2025-03-31 10:45:00,229.95,230.33,229.38,229.74,16949.0,229.95,230.33,229.38,229.74,16949.0
2025-03-31 10:50:00,229.85,230.0,229.53,229.89,9248.0,229.85,230.0,229.53,229.89,9248.0
2025-03-31 10:55:00,229.84,229.93,229.44,229.64,11970.0,229.84,229.93,229.44,229.64,11970.0
2025-03-31 11:00:00,229.69,230.2,229.41,229.78,7925.0,229.69,230.2,229.41,229.78,7925.0
2025-03-31 11:05:00,229.7,230.19,229.39,229.46,2982.0,229.7,230.19,229.39,229.46,2982.0
2025-03-31 11:10:00,229.59,229.62,229.16,229.21,2700.0,229.59,229.62,229.16,229.21,2700.0
2025-03-31 11:15:00,229.13,229.52,229.01,229.35,2120.0,229.13,229.52,229.01,229.35,2120.0
2025-03-31 11:20:00,229.35,229.78,229.35,229.64,2378.0,229.35,229.78,229.35,229.64,2378.0
2025-03-31 11:25:00,229.84,230.12,229.73,229.75,5370.0,229.84,230.12,229.73,229.75,5370.0
2025-03-31 11:30:00,229.75,229.93,229.5,229.93,8043.0,229.75,229.93,229.5,229.93,8043.0
2025-03-31 11:35:00,229.86,230.79,229.64,230.66,6141.0,229.86,230.79,229.64,230.66,6141.0
2025-03-31 11:40:00,230.66,230.94,230.51,230.79,10061.0,230.66,230.94,230.51,230.79,10061.0
2025-03-31 11:45:00,230.79,231.05,230.56,230.81,10798.0,230.79,231.05,230.56,230.81,10798.0
2025-03-31 11:50:00,230.81,231.14,230.72,230.81,10316.0,230.81,231.14,230.72,230.81,10316.0
2025-03-31 11:55:00,230.79,230.91,230.4,230.62,4690.0,230.79,230.91,230.4,230.62,4690.0
2025-03-31 12:00:00,230.62,230.84,230.4,230.56,3193.0,230.62,230.84,230.4,230.56,3193.0
2025-03-31 12:05:00,230.65,230.65,229.8,229.8,3153.0,230.65,230.65,229.8,229.8,3153.0
2025-03-31 12:10:00,229.72,229.79,229.55,229.75,1099.0,229.72,229.79,229.55,229.75,1099.0
2025-03-31 12:15:00,229.75,229.87,229.55,229.87,2315.0,229.75,229.87,229.55,229.87,2315.0
2025-03-31 12:20:00,229.75,229.88,229.55,229.55,2508.0,229.75,229.88,229.55,229.55,2508.0
2025-03-31 12:25:00,229.73,230.5,229.73,230.39,8576.0,229.73,230.5,229.73,230.39,8576.0
2025-03-31 12:30:00,230.31,230.31,229.78,229.78,2572.0,230.31,230.31,229.78,229.78,2572.0
2025-03-31 12:35:00,229.92,229.95,229.67,229.76,2651.0,229.92,229.95,229.67,229.76,2651.0
2025-03-31 12:40:00,229.76,230.07,229.61,229.7,3848.0,229.76,230.07,229.61,229.7,3848.0
2025-03-31 12:45:00,229.71,230.2,229.49,230.16,5404.0,229.71,230.2,229.49,230.16,5404.0
2025-03-31 12:50:00,230.31,230.61,230.23,230.61,2685.0,230.31,230.61,230.23,230.61,2685.0
2025-03-31 12:55:00,230.57,230.67,229.91,229.91,1558.0,230.57,230.67,229.91,229.91,1558.0
2025-03-31 13:00:00,230.11,230.51,229.91,230.51,4686.0,230.11,230.51,229.91,230.51,4686.0
2025-03-31 13:05:00,230.51,231.05,230.51,231.05,4343.0,230.51,231.05,230.51,231.05,4343.0
2025-03-31 13:10:00,231.0,231.03,230.81,231.03,1461.0,231.0,231.03,230.81,231.03,1461.0
2025-03-31 13:15:00,231.01,231.01,230.5,230.5,800.0,231.01,231.01,230.5,230.5,800.0
2025-03-31 13:20:00,230.32,230.4,230.12,230.28,1300.0,230.32,230.4,230.12,230.28,1300.0
2025-03-31 13:25:00,230.4,230.5,230.14,230.5,11325.0,230.4,230.5,230.14,230.5,11325.0
2025-03-31 13:30:00,230.57,230.78,230.5,230.78,3200.0,230.57,230.78,230.5,230.78,3200.0
2025-03-31 13:35:00,230.74,230.92,230.47,230.65,1826.0,230.74,230.92,230.47,230.65,1826.0
2025-03-31 13:40:00,230.75,230.75,230.36,230.52,2700.0,230.75,230.75,230.36,230.52,2700.0
2025-03-31 13:45:00,230.37,230.58,230.22,230.52,8550.0,230.37,230.58,230.22,230.52,8550.0
2025-03-31 13:50:00,230.42,230.97,230.39,230.71,5000.0,230.42,230.97,230.39,230.71,5000.0
2025-03-31 13:55:00,230.61,230.61,230.39,230.43,900.0,230.61,230.61,230.39,230.43,900.0
2025-03-31 14:00:00,230.41,230.93,230.41,230.86,6994.0,230.41,230.93,230.41,230.86,6994.0
2025-03-31 14:05:00,230.93,231.85,230.82,231.85,3575.0,230.93,231.85,230.82,231.85,3575.0
2025-03-31 14:10:00,231.99,232.05,231.66,231.66,1285.0,231.99,232.05,231.66,231.66,1285.0
2025-03-31 14:15:00,231.58,232.1,231.51,232.1,2893.0,231.58,232.1,231.51,232.1,2893.0
2025-03-31 14:20:00,232.22,232.22,231.58,231.59,1918.0,232.22,232.22,231.58,231.59,1918.0
2025-03-31 14:25:00,231.59,231.65,231.23,231.48,1251.0,231.59,231.65,231.23,231.48,1251.0
2025-03-31 14:30:00,231.52,231.98,231.52,231.61,2106.0,231.52,231.98,231.52,231.61,2106.0
2025-03-31 14:35:00,231.62,231.96,231.41,231.67,6073.0,231.62,231.96,231.41,231.67,6073.0
2025-03-31 14:40:00,231.67,231.89,231.57,231.57,2158.0,231.67,231.89,231.57,231.57,2158.0
2025-03-31 14:45:00,231.56,231.59,231.1,231.23,4701.0,231.56,231.59,231.1,231.23,4701.0
2025-03-31 14:50:00,231.31,231.5,230.94,230.94,8738.0,231.31,231.5,230.94,230.94,8738.0
2025-03-31 14:55:00,230.86,230.97,230.6,230.74,9277.0,230.86,230.97,230.6,230.74,9277.0
2025-03-31 15:00:00,230.85,231.38,230.85,231.07,3362.0,230.85,231.38,230.85,231.07,3362.0
2025-03-31 15:05:00,231.35,231.44,231.0,231.13,5454.0,231.35,231.44,231.0,231.13,5454.0
2025-03-31 15:10:00,231.06,231.27,230.75,231.2,3064.0,231.06,231.27,230.75,231.2,3064.0
2025-03-31 15:15:00,231.1,231.25,230.88,231.14,6128.0,231.1,231.25,230.88,231.14,6128.0
2025-03-31 15:20:00,231.11,231.68,231.1,231.47,3354.0,231.11,231.68,231.1,231.47,3354.0
2025-03-31 15:25:00,231.41,231.41,230.6,230.65,7546.0,231.41,231.41,230.6,230.65,7546.0
2025-03-31 15:30:00,230.6,231.23,230.56,231.14,5624.0,230.6,231.23,230.56,231.14,5624.0
2025-03-31 15:35:00,231.26,231.45,230.72,230.9,10814.0,231.26,231.45,230.72,230.9,10814.0
2025-03-31 15:40:00,231.01,232.15,231.0,231.25,11238.0,231.01,232.15,231.0,231.25,11238.0
2025-03-31 15:45:00,231.06,231.57,231.0,231.12,7153.0,231.06,231.57,231.0,231.12,7153.0
2025-03-31 15:50:00,231.26,231.8,230.63,231.48,27664.0,231.26,231.8,230.63,231.48,27664.0
2025-03-31 15:55:00,231.3,231.8,231.05,231.64,81658.0,231.3,231.8,231.05,231.64,81658.0
2025-04-01 09:30:00,227.97,229.24,225.11,225.24,85423.0,227.97,229.24,225.11,225.24,85423.0
2025-04-01 09:35:00,224.83,227.16,224.25,225.79,25521.0,224.83,227.16,224.25,225.79,25521.0
2025-04-01 09:40:00,226.31,226.31,223.58,223.61,14884.0,226.31,226.31,223.58,223.61,14884.0
2025-04-01 09:45:00,223.65,224.98,223.22,224.37,34136.0,223.65,224.98,223.22,224.37,34136.0
2025-04-01 09:50:00,224.33,224.43,223.19,223.33,15884.0,224.33,224.43,223.19,223.33,15884.0
2025-04-01 09:55:00,223.27,223.69,221.94,222.65,28159.0,223.27,223.69,221.94,222.65,28159.0
2025-04-01 10:00:00,222.28,223.28,221.77,222.8,9334.0,222.28,223.28,221.77,222.8,9334.0
2025-04-01 10:05:00,222.95,224.76,222.89,224.51,12427.0,222.95,224.76,222.89,224.51,12427.0
2025-04-01 10:10:00,224.53,225.1,223.5,223.75,38325.0,224.53,225.1,223.5,223.75,38325.0
2025-04-01 10:15:00,223.66,224.47,223.38,224.38,61537.0,223.66,224.47,223.38,224.38,61537.0
2025-04-01 10:20:00,224.2,224.28,222.9,223.31,6337.0,224.2,224.28,222.9,223.31,6337.0
2025-04-01 10:25:00,223.03,223.62,222.94,223.36,10201.0,223.03,223.62,222.94,223.36,10201.0
2025-04-01 10:30:00,223.39,223.65,222.89,223.0,11336.0,223.39,223.65,222.89,223.0,11336.0
2025-04-01 10:35:00,223.3,225.19,223.3,224.98,15251.0,223.3,225.19,223.3,224.98,15251.0
2025-04-01 10:40:00,224.81,225.23,224.41,225.19,13265.0,224.81,225.23,224.41,225.19,13265.0
2025-04-01 10:45:00,225.0,225.44,224.71,225.14,9556.0,225.0,225.44,224.71,225.14,9556.0
2025-04-01 10:50:00,225.29,226.25,225.28,226.09,5359.0,225.29,226.25,225.28,226.09,5359.0
2025-04-01 10:55:00,226.09,226.13,225.37,225.7,9125.0,226.09,226.13,225.37,225.7,9125.0
2025-04-01 11:00:00,225.56,226.5,225.55,226.37,6786.0,225.56,226.5,225.55,226.37,6786.0
2025-04-01 11:05:00,226.47,226.8,226.25,226.75,8911.0,226.47,226.8,226.25,226.75,8911.0
2025-04-01 11:10:00,226.65,227.16,226.34,226.79,36885.0,226.65,227.16,226.34,226.79,36885.0
2025-04-01 11:15:00,226.81,227.24,226.7,227.08,7168.0,226.81,227.24,226.7,227.08,7168.0
2025-04-01 11:20:00,227.08,227.08,226.36,226.56,19136.0,227.08,227.08,226.36,226.56,19136.0
2025-04-01 11:25:00,226.47,226.97,226.38,226.59,13911.0,226.47,226.97,226.38,226.59,13911.0
2025-04-01 11:30:00,226.6,227.36,226.39,227.36,18293.0,226.6,227.36,226.39,227.36,18293.0
2025-04-01 11:35:00,227.36,227.41,226.34,226.54,86420.0,227.36,227.41,226.34,226.54,86420.0
2025-04-01 11:40:00,226.49,226.67,226.31,226.56,4700.0,226.49,226.67,226.31,226.56,4700.0
2025-04-01 11:45:00,226.73,227.27,226.5,226.73,6942.0,226.73,227.27,226.5,226.73,6942.0
2025-04-01 11:50:00,226.93,228.0,226.69,227.8,4683.0,226.93,228.0,226.69,227.8,4683.0
2025-04-01 11:55:00,227.82,227.87,227.31,227.38,6640.0,227.82,227.87,227.31,227.38,6640.0
2025-04-01 12:00:00,227.49,228.34,227.49,228.18,3601.0,227.49,228.34,227.49,228.18,3601.0
2025-04-01 12:05:00,228.11,228.59,227.75,228.01,5090.0,228.11,228.59,227.75,228.01,5090.0
2025-04-01 12:10:00,228.02,228.31,227.88,227.9,4474.0,228.02,228.31,227.88,227.9,4474.0
2025-04-01 12:15:00,227.8,227.91,227.35,227.35,3535.0,227.8,227.91,227.35,227.35,3535.0
2025-04-01 12:20:00,227.43,227.43,226.82,226.91,3788.0,227.43,227.43,226.82,226.91,3788.0
2025-04-01 12:25:00,227.05,227.05,226.69,226.86,9111.0,227.05,227.05,226.69,226.86,9111.0
2025-04-01 12:30:00,226.68,227.06,226.61,226.84,6374.0,226.68,227.06,226.61,226.84,6374.0
2025-04-01 12:35:00,226.84,226.86,226.57,226.72,11757.0,226.84,226.86,226.57,226.72,11757.0
2025-04-01 12:40:00,226.69,227.01,226.34,226.34,13156.0,226.69,227.01,226.34,226.34,13156.0
2025-04-01 12:45:00,226.28,227.1,226.27,227.09,5737.0,226.28,227.1,226.27,227.09,5737.0
2025-04-01 12:50:00,227.24,227.73,227.22,227.27,2629.0,227.24,227.73,227.22,227.27,2629.0
2025-04-01 12:55:00,227.38,227.6,227.18,227.41,3364.0,227.38,227.6,227.18,227.41,3364.0
2025-04-01 13:00:00,227.42,227.42,227.16,227.4,2143.0,227.42,227.42,227.16,227.4,2143.0
2025-04-01 13:05:00,227.27,227.27,226.83,226.98,6076.0,227.27,227.27,226.83,226.98,6076.0
2025-04-01 13:10:00,226.88,227.6,226.88,227.45,5277.0,226.88,227.6,226.88,227.45,5277.0
2025-04-01 13:15:00,227.7,227.79,227.28,227.35,3687.0,227.7,227.79,227.28,227.35,3687.0
2025-04-01 13:20:00,227.48,227.53,227.46,227.53,3341.0,227.48,227.53,227.46,227.53,3341.0
2025-04-01 13:25:00,227.53,227.68,227.35,227.51,3348.0,227.53,227.68,227.35,227.51,3348.0
2025-04-01 13:30:00,227.71,227.9,227.47,227.6,18400.0,227.71,227.9,227.47,227.6,18400.0
2025-04-01 13:35:00,227.53,228.18,227.52,227.96,4943.0,227.53,228.18,227.52,227.96,4943.0
2025-04-01 13:40:00,228.12,228.37,227.8,227.8,2155.0,228.12,228.37,227.8,227.8,2155.0
2025-04-01 13:45:00,227.82,227.96,227.79,227.96,1606.0,227.82,227.96,227.79,227.96,1606.0
2025-04-01 13:50:00,227.94,228.31,227.71,227.9,4292.0,227.94,228.31,227.71,227.9,4292.0
2025-04-01 13:55:00,227.88,227.91,227.71,227.75,5005.0,227.88,227.91,227.71,227.75,5005.0
2025-04-01 14:00:00,227.69,227.71,226.81,226.99,14956.0,227.69,227.71,226.81,226.99,14956.0
2025-04-01 14:05:00,227.0,227.15,226.74,226.87,11067.0,227.0,227.15,226.74,226.87,11067.0
2025-04-01 14:10:00,226.88,226.94,226.66,226.9,8351.0,226.88,226.94,226.66,226.9,8351.0
2025-04-01 14:15:00,226.94,226.96,226.66,226.72,12462.0,226.94,226.96,226.66,226.72,12462.0
2025-04-01 14:20:00,226.72,226.9,225.42,225.42,61705.0,226.72,226.9,225.42,225.42,61705.0
2025-04-01 14:25:00,225.28,225.9,225.2,225.87,8923.0,225.28,225.9,225.2,225.87,8923.0
2025-04-01 14:30:00,225.84,226.14,225.44,226.02,11521.0,225.84,226.14,225.44,226.02,11521.0
2025-04-01 14:35:00,226.0,226.42,226.0,226.27,4694.0,226.0,226.42,226.0,226.27,4694.0
2025-04-01 14:40:00,226.41,226.65,226.4,226.65,5246.0,226.41,226.65,226.4,226.65,5246.0
2025-04-01 14:45:00,226.71,226.71,226.4,226.4,5911.0,226.71,226.71,226.4,226.4,5911.0
2025-04-01 14:50:00,226.48,226.72,226.32,226.72,9422.0,226.48,226.72,226.32,226.72,9422.0
2025-04-01 14:55:00,226.74,227.01,226.74,227.0,2111.0,226.74,227.01,226.74,227.0,2111.0
2025-04-01 15:00:00,227.05,227.33,227.03,227.32,1900.0,227.05,227.33,227.03,227.32,1900.0
2025-04-01 15:05:00,227.3,227.75,227.25,227.38,10332.0,227.3,227.75,227.25,227.38,10332.0
2025-04-01 15:10:00,227.31,227.57,226.67,227.17,25851.0,227.31,227.57,226.67,227.17,25851.0
2025-04-01 15:15:00,227.18,227.53,227.15,227.35,6011.0,227.18,227.53,227.15,227.35,6011.0
2025-04-01 15:20:00,227.43,227.54,227.07,227.32,9779.0,227.43,227.54,227.07,227.32,9779.0
2025-04-01 15:25:00,227.34,227.75,227.19,227.39,19335.0,227.34,227.75,227.19,227.39,19335.0
2025-04-01 15:30:00,227.41,228.0,227.27,227.63,31816.0,227.41,228.0,227.27,227.63,31816.0
2025-04-01 15:35:00,227.57,228.11,227.44,228.11,16458.0,227.57,228.11,227.44,228.11,16458.0
2025-04-01 15:40:00,227.98,228.02,227.55,227.8,10976.0,227.98,228.02,227.55,227.8,10976.0
2025-04-01 15:45:00,227.85,228.06,227.38,227.75,21818.0,227.85,228.06,227.38,227.75,21818.0
2025-04-01 15:50:00,227.96,228.12,227.4,227.94,56866.0,227.96,228.12,227.4,227.94,56866.0
2025-04-01 15:55:00,227.91,228.1,227.6,227.87,140405.0,227.91,228.1,227.6,227.87,140405.0
2025-04-02 09:30:00,226.2,226.66,224.54,226.66,69584.0,226.2,226.66,224.54,226.66,69584.0
2025-04-02 09:35:00,226.64,227.16,226.22,226.96,5904.0,226.64,227.16,226.22,226.96,5904.0
2025-04-02 09:40:00,226.57,226.65,225.97,226.0,1200.0,226.57,226.65,225.97,226.0,1200.0
2025-04-02 09:45:00,226.23,226.31,225.68,225.99,31295.0,226.23,226.31,225.68,225.99,31295.0
2025-04-02 09:50:00,226.21,226.61,225.9,225.99,17100.0,226.21,226.61,225.9,225.99,17100.0
2025-04-02 09:55:00,226.07,226.33,225.8,226.11,5952.0,226.07,226.33,225.8,226.11,5952.0
2025-04-02 10:00:00,225.88,226.87,225.88,226.46,12177.0,225.88,226.87,225.88,226.46,12177.0
2025-04-02 10:05:00,226.37,226.37,225.76,225.79,20784.0,226.37,226.37,225.76,225.79,20784.0
2025-04-02 10:10:00,225.89,225.94,224.53,225.31,19148.0,225.89,225.94,224.53,225.31,19148.0
2025-04-02 10:15:00,225.52,225.57,224.95,224.96,3977.0,225.52,225.57,224.95,224.96,3977.0
2025-04-02 10:20:00,224.96,225.81,224.96,225.73,9170.0,224.96,225.81,224.96,225.73,9170.0
2025-04-02 10:25:00,225.7,225.73,225.04,225.38,2497.0,225.7,225.73,225.04,225.38,2497.0
2025-04-02 10:30:00,225.36,225.53,224.93,225.0,6445.0,225.36,225.53,224.93,225.0,6445.0
2025-04-02 10:35:00,224.89,224.89,223.99,224.45,7557.0,224.89,224.89,223.99,224.45,7557.0
2025-04-02 10:40:00,224.25,224.44,224.05,224.33,3902.0,224.25,224.44,224.05,224.33,3902.0
2025-04-02 10:45:00,224.35,225.19,224.13,224.95,50540.0,224.35,225.19,224.13,224.95,50540.0
2025-04-02 10:50:00,224.95,225.41,224.88,225.0,6163.0,224.95,225.41,224.88,225.0,6163.0
2025-04-02 10:55:00,224.89,225.55,224.79,225.29,20696.0,224.89,225.55,224.79,225.29,20696.0
2025-04-02 11:00:00,225.31,225.31,224.98,225.19,11321.0,225.31,225.31,224.98,225.19,11321.0
2025-04-02 11:05:00,225.2,225.2,224.87,225.13,15372.0,225.2,225.2,224.87,225.13,15372.0
2025-04-02 11:10:00,225.08,225.08,224.57,224.89,2688.0,225.08,225.08,224.57,224.89,2688.0
2025-04-02 11:15:00,224.78,225.15,224.25,224.7,12441.0,224.78,225.15,224.25,224.7,12441.0
2025-04-02 11:20:00,224.98,225.39,224.98,225.04,4137.0,224.98,225.39,224.98,225.04,4137.0
2025-04-02 11:25:00,225.31,226.28,225.31,226.28,14484.0,225.31,226.28,225.31,226.28,14484.0
2025-04-02 11:30:00,226.29,227.11,226.15,227.11,7077.0,226.29,227.11,226.15,227.11,7077.0
2025-04-02 11:35:00,227.03,227.12,226.53,227.02,17331.0,227.03,227.12,226.53,227.02,17331.0
2025-04-02 11:40:00,227.19,227.19,226.44,226.81,4031.0,227.19,227.19,226.44,226.81,4031.0
2025-04-02 11:45:00,226.45,226.48,225.87,225.88,3556.0,226.45,226.48,225.87,225.88,3556.0
2025-04-02 11:50:00,225.89,226.42,225.62,226.38,13988.0,225.89,226.42,225.62,226.38,13988.0
2025-04-02 11:55:00,226.43,226.62,226.12,226.46,1798.0,226.43,226.62,226.12,226.46,1798.0
2025-04-02 12:00:00,226.46,226.86,226.32,226.86,7001.0,226.46,226.86,226.32,226.86,7001.0
2025-04-02 12:05:00,226.66,227.26,226.66,227.23,9493.0,226.66,227.26,226.66,227.23,9493.0
2025-04-02 12:10:00,227.28,227.47,227.12,227.31,9376.0,227.28,227.47,227.12,227.31,9376.0
2025-04-02 12:15:00,227.46,227.62,226.93,227.04,2787.0,227.46,227.62,226.93,227.04,2787.0
2025-04-02 12:20:00,226.93,227.41,226.93,227.19,3562.0,226.93,227.41,226.93,227.19,3562.0
2025-04-02 12:25:00,227.32,227.68,227.1,227.47,9732.0,227.32,227.68,227.1,227.47,9732.0
2025-04-02 12:30:00,227.43,227.56,226.92,226.92,2979.0,227.43,227.56,226.92,226.92,2979.0
2025-04-02 12:35:00,227.03,227.37,226.84,227.21,19562.0,227.03,227.37,226.84,227.21,19562.0
2025-04-02 12:40:00,227.21,227.5,226.99,227.5,2854.0,227.21,227.5,226.99,227.5,2854.0
2025-04-02 12:45:00,227.41,228.09,227.41,228.09,4053.0,227.41,228.09,227.41,228.09,4053.0
2025-04-02 12:50:00,228.35,228.36,227.89,227.93,46703.0,228.35,228.36,227.89,227.93,46703.0
2025-04-02 12:55:00,227.91,228.17,227.78,228.0,27670.0,227.91,228.17,227.78,228.0,27670.0
2025-04-02 13:00:00,228.17,228.63,228.17,228.61,2738.0,228.17,228.63,228.17,228.61,2738.0
2025-04-02 13:05:00,228.66,228.82,228.46,228.81,1975.0,228.66,228.82,228.46,228.81,1975.0
2025-04-02 13:10:00,228.82,229.2,228.82,229.16,8273.0,228.82,229.2,228.82,229.16,8273.0
2025-04-02 13:15:00,229.16,229.16,229.05,229.05,527.0,229.16,229.16,229.05,229.05,527.0
2025-04-02 13:20:00,229.0,229.0,228.7,228.82,6392.0,229.0,229.0,228.7,228.82,6392.0
2025-04-02 13:25:00,228.82,228.82,228.5,228.5,944.0,228.82,228.82,228.5,228.5,944.0
2025-04-02 13:30:00,228.72,228.72,228.1,228.22,8317.0,228.72,228.72,228.1,228.22,8317.0
2025-04-02 13:35:00,228.21,228.63,228.15,228.63,14507.0,228.21,228.63,228.15,228.63,14507.0
2025-04-02 13:40:00,228.73,228.83,228.36,228.36,12544.0,228.73,228.83,228.36,228.36,12544.0
2025-04-02 13:45:00,228.46,228.62,228.35,228.36,5654.0,228.46,228.62,228.35,228.36,5654.0
2025-04-02 13:50:00,228.36,228.36,227.82,227.99,8787.0,228.36,228.36,227.82,227.99,8787.0
2025-04-02 13:55:00,228.09,228.26,228.09,228.16,1723.0,228.09,228.26,228.09,228.16,1723.0
2025-04-02 14:00:00,228.14,228.46,228.03,228.03,29252.0,228.14,228.46,228.03,228.03,29252.0
2025-04-02 14:05:00,227.96,227.96,227.35,227.42,3409.0,227.96,227.96,227.35,227.42,3409.0
2025-04-02 14:10:00,227.36,227.79,227.35,227.73,12048.0,227.36,227.79,227.35,227.73,12048.0
2025-04-02 14:15:00,227.69,227.87,227.68,227.72,2763.0,227.69,227.87,227.68,227.72,2763.0
2025-04-02 14:20:00,227.72,228.33,227.67,227.84,5546.0,227.72,228.33,227.67,227.84,5546.0
2025-04-02 14:25:00,227.84,227.96,227.0,227.0,18605.0,227.84,227.96,227.0,227.0,18605.0
2025-04-02 14:30:00,226.97,227.26,226.97,227.04,25705.0,226.97,227.26,226.97,227.04,25705.0
2025-04-02 14:35:00,227.08,227.61,227.06,227.42,3073.0,227.08,227.61,227.06,227.42,3073.0
2025-04-02 14:40:00,227.42,227.7,226.95,226.95,2822.0,227.42,227.7,226.95,226.95,2822.0
2025-04-02 14:45:00,226.95,227.23,226.95,227.13,1824.0,226.95,227.23,226.95,227.13,1824.0
2025-04-02 14:50:00,226.95,227.34,226.94,227.34,6778.0,226.95,227.34,226.94,227.34,6778.0
2025-04-02 14:55:00,227.01,227.01,226.53,226.53,13681.0,227.01,227.01,226.53,226.53,13681.0
2025-04-02 15:00:00,226.74,226.81,226.63,226.72,8376.0,226.74,226.81,226.63,226.72,8376.0
2025-04-02 15:05:00,226.63,226.87,226.29,226.56,5217.0,226.63,226.87,226.29,226.56,5217.0
2025-04-02 15:10:00,226.41,226.46,225.95,225.97,4701.0,226.41,226.46,225.95,225.97,4701.0
2025-04-02 15:15:00,225.91,225.99,225.5,225.62,4929.0,225.91,225.99,225.5,225.62,4929.0
2025-04-02 15:20:00,225.62,226.92,225.62,226.74,11364.0,225.62,226.92,225.62,226.74,11364.0
2025-04-02 15:25:00,226.58,226.83,226.44,226.77,3800.0,226.58,226.83,226.44,226.77,3800.0
2025-04-02 15:30:00,226.69,227.16,226.46,227.16,8541.0,226.69,227.16,226.46,227.16,8541.0
2025-04-02 15:35:00,227.05,227.2,226.79,227.14,8286.0,227.05,227.2,226.79,227.14,8286.0
2025-04-02 15:40:00,227.12,227.32,226.87,226.91,10341.0,227.12,227.32,226.87,226.91,10341.0
2025-04-02 15:45:00,226.9,227.07,226.66,226.73,14328.0,226.9,227.07,226.66,226.73,14328.0
2025-04-02 15:50:00,226.78,226.79,225.94,226.53,32487.0,226.78,226.79,225.94,226.53,32487.0
2025-04-02 15:55:00,226.52,226.69,226.43,226.5,93504.0,226.52,226.69,226.43,226.5,93504.0
2025-04-03 09:30:00,220.03,220.62,220.03,220.62,320.0,220.03,220.62,220.03,220.62,320.0
2025-04-03 09:35:00,221.18,223.07,220.62,222.62,16693.0,221.18,223.07,220.62,222.62,16693.0
2025-04-03 09:40:00,222.62,222.73,220.6,221.08,9463.0,222.62,222.73,220.6,221.08,9463.0
2025-04-03 09:45:00,221.38,221.89,220.6,221.4,10862.0,221.38,221.89,220.6,221.4,10862.0
2025-04-03 09:50:00,221.42,221.91,220.95,221.06,6026.0,221.42,221.91,220.95,221.06,6026.0
2025-04-03 09:55:00,221.06,221.48,220.72,220.86,22274.0,221.06,221.48,220.72,220.86,22274.0
2025-04-03 10:00:00,220.88,221.42,218.8,219.36,37897.0,220.88,221.42,218.8,219.36,37897.0
2025-04-03 10:05:00,219.19,220.28,219.08,219.18,12856.0,219.19,220.28,219.08,219.18,12856.0
2025-04-03 10:10:00,219.1,219.24,218.28,218.37,12827.0,219.1,219.24,218.28,218.37,12827.0
2025-04-03 10:15:00,218.43,218.66,217.48,217.48,13987.0,218.43,218.66,217.48,217.48,13987.0
2025-04-03 10:20:00,217.47,217.59,216.87,216.94,16747.0,217.47,217.59,216.87,216.94,16747.0
2025-04-03 10:25:00,216.94,217.52,216.67,216.98,27773.0,216.94,217.52,216.67,216.98,27773.0
2025-04-03 10:30:00,216.98,217.43,216.83,216.87,14395.0,216.98,217.43,216.83,216.87,14395.0
2025-04-03 10:35:00,216.74,216.97,216.52,216.55,10194.0,216.74,216.97,216.52,216.55,10194.0
2025-04-03 10:40:00,216.61,216.64,216.02,216.34,22595.0,216.61,216.64,216.02,216.34,22595.0
2025-04-03 10:45:00,216.35,217.19,215.87,217.14,17764.0,216.35,217.19,215.87,217.14,17764.0
2025-04-03 10:50:00,217.14,217.92,217.02,217.49,16264.0,217.14,217.92,217.02,217.49,16264.0
2025-04-03 10:55:00,217.49,217.71,217.05,217.18,33233.0,217.49,217.71,217.05,217.18,33233.0
2025-04-03 11:00:00,217.18,217.3,216.68,216.94,15006.0,217.18,217.3,216.68,216.94,15006.0
2025-04-03 11:05:00,216.94,217.12,216.32,216.71,11779.0,216.94,217.12,216.32,216.71,11779.0
2025-04-03 11:10:00,216.81,218.47,216.69,218.37,20891.0,216.81,218.47,216.69,218.37,20891.0
2025-04-03 11:15:00,218.38,219.41,218.37,219.41,53928.0,218.38,219.41,218.37,219.41,53928.0
2025-04-03 11:20:00,219.42,219.72,219.07,219.51,27879.0,219.42,219.72,219.07,219.51,27879.0
2025-04-03 11:25:00,219.51,220.69,219.51,220.24,18210.0,219.51,220.69,219.51,220.24,18210.0
2025-04-03 11:30:00,220.19,220.8,219.77,220.23,23378.0,220.19,220.8,219.77,220.23,23378.0
2025-04-03 11:35:00,220.38,221.51,220.38,221.48,3759.0,220.38,221.51,220.38,221.48,3759.0
2025-04-03 11:40:00,221.59,221.87,221.49,221.52,4198.0,221.59,221.87,221.49,221.52,4198.0
2025-04-03 11:45:00,221.76,221.76,221.11,221.36,5471.0,221.76,221.76,221.11,221.36,5471.0
2025-04-03 11:50:00,221.47,221.5,220.71,221.13,2929.0,221.47,221.5,220.71,221.13,2929.0
2025-04-03 11:55:00,221.24,221.55,221.12,221.23,4854.0,221.24,221.55,221.12,221.23,4854.0
2025-04-03 12:00:00,221.37,222.2,221.37,221.62,4444.0,221.37,222.2,221.37,221.62,4444.0
2025-04-03 12:05:00,221.81,222.16,221.8,222.12,10609.0,221.81,222.16,221.8,222.12,10609.0
2025-04-03 12:10:00,222.14,223.4,222.11,222.69,7982.0,222.14,223.4,222.11,222.69,7982.0
2025-04-03 12:15:00,222.8,223.29,222.67,223.29,1429.0,222.8,223.29,222.67,223.29,1429.0
2025-04-03 12:20:00,223.2,223.4,223.11,223.3,2084.0,223.2,223.4,223.11,223.3,2084.0
2025-04-03 12:25:00,223.54,224.13,223.16,223.96,9630.0,223.54,224.13,223.16,223.96,9630.0
2025-04-03 12:30:00,223.94,223.94,223.11,223.15,9196.0,223.94,223.94,223.11,223.15,9196.0
2025-04-03 12:35:00,222.99,223.56,222.99,223.47,5456.0,222.99,223.56,222.99,223.47,5456.0
2025-04-03 12:40:00,223.47,224.2,223.47,223.99,10684.0,223.47,224.2,223.47,223.99,10684.0
2025-04-03 12:45:00,224.15,224.39,223.84,224.39,3971.0,224.15,224.39,223.84,224.39,3971.0
2025-04-03 12:50:00,224.38,224.58,224.16,224.25,10609.0,224.38,224.58,224.16,224.25,10609.0
2025-04-03 12:55:00,224.06,224.06,223.4,223.83,6382.0,224.06,224.06,223.4,223.83,6382.0
2025-04-03 13:00:00,223.69,223.9,223.39,223.61,7396.0,223.69,223.9,223.39,223.61,7396.0
2025-04-03 13:05:00,223.51,224.03,223.51,223.55,2175.0,223.51,224.03,223.51,223.55,2175.0
2025-04-03 13:10:00,223.52,223.78,223.32,223.78,6848.0,223.52,223.78,223.32,223.78,6848.0
2025-04-03 13:15:00,223.63,223.65,223.14,223.46,5977.0,223.63,223.65,223.14,223.46,5977.0
2025-04-03 13:20:00,223.27,223.46,222.67,222.94,1847.0,223.27,223.46,222.67,222.94,1847.0
2025-04-03 13:25:00,222.76,223.35,222.76,223.11,2265.0,222.76,223.35,222.76,223.11,2265.0
2025-04-03 13:30:00,223.3,223.62,222.96,223.62,3610.0,223.3,223.62,222.96,223.62,3610.0
2025-04-03 13:35:00,223.6,223.98,223.35,223.98,3759.0,223.6,223.98,223.35,223.98,3759.0
2025-04-03 13:40:00,224.02,224.47,224.01,224.44,6425.0,224.02,224.47,224.01,224.44,6425.0
2025-04-03 13:45:00,224.56,224.77,224.4,224.54,5929.0,224.56,224.77,224.4,224.54,5929.0
2025-04-03 13:50:00,224.33,224.5,224.32,224.49,2339.0,224.33,224.5,224.32,224.49,2339.0
2025-04-03 13:55:00,224.4,224.59,223.91,223.93,5399.0,224.4,224.59,223.91,223.93,5399.0
2025-04-03 14:00:00,223.79,223.95,223.47,223.47,6104.0,223.79,223.95,223.47,223.47,6104.0
2025-04-03 14:05:00,223.55,223.57,223.47,223.47,10253.0,223.55,223.57,223.47,223.47,10253.0
2025-04-03 14:10:00,223.51,223.51,222.85,222.85,4459.0,223.51,223.51,222.85,222.85,4459.0
2025-04-03 14:15:00,222.86,222.96,222.64,222.75,2385.0,222.86,222.96,222.64,222.75,2385.0
2025-04-03 14:20:00,222.83,223.29,222.58,223.28,8759.0,222.83,223.29,222.58,223.28,8759.0
2025-04-03 14:25:00,223.28,223.51,223.28,223.47,2005.0,223.28,223.51,223.28,223.47,2005.0
2025-04-03 14:30:00,223.57,223.85,223.09,223.43,11441.0,223.57,223.85,223.09,223.43,11441.0
2025-04-03 14:35:00,223.59,224.04,223.59,223.81,4152.0,223.59,224.04,223.59,223.81,4152.0
2025-04-03 14:40:00,223.82,224.47,223.82,224.47,2593.0,223.82,224.47,223.82,224.47,2593.0
2025-04-03 14:45:00,224.23,224.66,224.09,224.66,3873.0,224.23,224.66,224.09,224.66,3873.0
2025-04-03 14:50:00,224.49,224.56,224.11,224.39,4454.0,224.49,224.56,224.11,224.39,4454.0
2025-04-03 14:55:00,224.39,224.57,224.1,224.57,4671.0,224.39,224.57,224.1,224.57,4671.0
2025-04-03 15:00:00,224.49,224.76,224.14,224.64,6967.0,224.49,224.76,224.14,224.64,6967.0
2025-04-03 15:05:00,224.66,224.86,224.45,224.69,5492.0,224.66,224.86,224.45,224.69,5492.0
2025-04-03 15:10:00,224.71,225.16,224.46,224.57,14586.0,224.71,225.16,224.46,224.57,14586.0
2025-04-03 15:15:00,224.5,224.5,223.44,223.83,13701.0,224.5,224.5,223.44,223.83,13701.0
2025-04-03 15:20:00,223.84,224.3,223.84,224.25,14153.0,223.84,224.3,223.84,224.25,14153.0
2025-04-03 15:25:00,224.26,224.31,223.91,224.01,7049.0,224.26,224.31,223.91,224.01,7049.0
2025-04-03 15:30:00,224.03,224.04,223.32,223.4,8155.0,224.03,224.04,223.32,223.4,8155.0
2025-04-03 15:35:00,223.37,223.67,223.2,223.55,14757.0,223.37,223.67,223.2,223.55,14757.0
2025-04-03 15:40:00,223.48,223.82,222.8,223.82,16715.0,223.48,223.82,222.8,223.82,16715.0
2025-04-03 15:45:00,223.49,223.49,222.52,222.7,9365.0,223.49,223.49,222.52,222.7,9365.0
2025-04-03 15:50:00,222.58,222.73,221.94,222.29,24260.0,222.58,222.73,221.94,222.29,24260.0
2025-04-03 15:55:00,222.2,222.31,221.41,221.49,73387.0,222.2,222.31,221.41,221.49,73387.0
2025-04-04 09:30:00,216.83,217.41,214.68,215.63,21344.0,216.83,217.41,214.68,215.63,21344.0
2025-04-04 09:35:00,216.22,217.54,216.08,216.99,2125.0,216.22,217.54,216.08,216.99,2125.0
2025-04-04 09:40:00,216.56,216.56,214.32,214.96,9407.0,216.56,216.56,214.32,214.96,9407.0
2025-04-04 09:45:00,215.15,217.08,214.96,216.4,9669.0,215.15,217.08,214.96,216.4,9669.0
2025-04-04 09:50:00,216.48,218.0,215.88,217.66,17145.0,216.48,218.0,215.88,217.66,17145.0
2025-04-04 09:55:00,217.67,218.04,216.58,217.02,19127.0,217.67,218.04,216.58,217.02,19127.0
2025-04-04 10:00:00,216.22,217.07,215.96,216.47,16910.0,216.22,217.07,215.96,216.47,16910.0
2025-04-04 10:05:00,216.47,216.47,214.66,214.77,11003.0,216.47,216.47,214.66,214.77,11003.0
2025-04-04 10:10:00,214.59,214.62,213.55,214.13,6027.0,214.59,214.62,213.55,214.13,6027.0
2025-04-04 10:15:00,214.0,214.73,213.92,214.24,16363.0,214.0,214.73,213.92,214.24,16363.0
2025-04-04 10:20:00,214.5,214.63,213.04,213.24,10934.0,214.5,214.63,213.04,213.24,10934.0
2025-04-04 10:25:00,213.43,213.43,212.39,212.42,13813.0,213.43,213.43,212.39,212.42,13813.0
2025-04-04 10:30:00,212.5,212.72,211.99,211.99,14399.0,212.5,212.72,211.99,211.99,14399.0
2025-04-04 10:35:00,212.24,213.3,212.21,213.1,10306.0,212.24,213.3,212.21,213.1,10306.0
2025-04-04 10:40:00,213.28,213.88,213.05,213.05,28734.0,213.28,213.88,213.05,213.05,28734.0
2025-04-04 10:45:00,212.85,213.01,212.11,212.11,26880.0,212.85,213.01,212.11,212.11,26880.0
2025-04-04 10:50:00,212.13,213.25,211.55,213.24,13121.0,212.13,213.25,211.55,213.24,13121.0
2025-04-04 10:55:00,213.25,213.93,213.11,213.24,14984.0,213.25,213.93,213.11,213.24,14984.0
2025-04-04 11:00:00,213.18,215.99,213.0,215.69,10539.0,213.18,215.99,213.0,215.69,10539.0
2025-04-04 11:05:00,215.52,215.52,214.66,215.25,6924.0,215.52,215.52,214.66,215.25,6924.0
2025-04-04 11:10:00,215.24,217.33,215.07,216.96,14565.0,215.24,217.33,215.07,216.96,14565.0
2025-04-04 11:15:00,216.98,218.81,216.98,217.98,26125.0,216.98,218.81,216.98,217.98,26125.0
2025-04-04 11:20:00,218.05,219.4,217.63,219.39,6933.0,218.05,219.4,217.63,219.39,6933.0
2025-04-04 11:25:00,219.39,219.39,217.15,217.15,11556.0,219.39,219.39,217.15,217.15,11556.0
2025-04-04 11:30:00,217.34,217.35,216.45,216.67,6264.0,217.34,217.35,216.45,216.67,6264.0
2025-04-04 11:35:00,216.38,216.44,215.83,216.23,7513.0,216.38,216.44,215.83,216.23,7513.0
2025-04-04 11:40:00,216.3,216.73,215.92,216.49,12481.0,216.3,216.73,215.92,216.49,12481.0
2025-04-04 11:45:00,216.49,217.36,216.07,217.36,7139.0,216.49,217.36,216.07,217.36,7139.0
2025-04-04 11:50:00,217.36,217.36,215.94,215.94,8773.0,217.36,217.36,215.94,215.94,8773.0
2025-04-04 11:55:00,216.2,216.39,215.0,215.0,6325.0,216.2,216.39,215.0,215.0,6325.0
2025-04-04 12:00:00,215.26,216.04,215.24,215.34,8753.0,215.26,216.04,215.24,215.34,8753.0
2025-04-04 12:05:00,215.14,215.79,214.6,214.88,3954.0,215.14,215.79,214.6,214.88,3954.0
2025-04-04 12:10:00,214.79,215.21,213.99,214.2,10319.0,214.79,215.21,213.99,214.2,10319.0
2025-04-04 12:15:00,214.19,214.45,213.17,213.63,7687.0,214.19,214.45,213.17,213.63,7687.0
2025-04-04 12:20:00,213.68,213.81,213.15,213.67,7413.0,213.68,213.81,213.15,213.67,7413.0
2025-04-04 12:25:00,214.0,214.0,213.42,213.47,3220.0,214.0,214.0,213.42,213.47,3220.0
2025-04-04 12:30:00,213.47,213.76,213.41,213.51,5008.0,213.47,213.76,213.41,213.51,5008.0
2025-04-04 12:35:00,213.44,214.24,213.44,213.91,6433.0,213.44,214.24,213.44,213.91,6433.0
2025-04-04 12:40:00,214.06,215.0,214.06,214.3,12350.0,214.06,215.0,214.06,214.3,12350.0
2025-04-04 12:45:00,214.09,214.09,212.9,213.14,6520.0,214.09,214.09,212.9,213.14,6520.0
2025-04-04 12:50:00,213.1,213.35,212.68,212.86,3301.0,213.1,213.35,212.68,212.86,3301.0
2025-04-04 12:55:00,212.86,213.04,212.51,212.61,6696.0,212.86,213.04,212.51,212.61,6696.0
2025-04-04 13:00:00,213.0,213.8,212.51,213.3,4124.0,213.0,213.8,212.51,213.3,4124.0
2025-04-04 13:05:00,213.31,213.32,212.57,212.92,3239.0,213.31,213.32,212.57,212.92,3239.0
2025-04-04 13:10:00,212.92,213.0,212.58,212.68,4693.0,212.92,213.0,212.58,212.68,4693.0
2025-04-04 13:15:00,212.49,212.76,212.11,212.53,5902.0,212.49,212.76,212.11,212.53,5902.0
2025-04-04 13:20:00,212.37,213.12,212.33,213.09,3847.0,212.37,213.12,212.33,213.09,3847.0
2025-04-04 13:25:00,213.37,213.97,213.01,213.61,5335.0,213.37,213.97,213.01,213.61,5335.0
2025-04-04 13:30:00,213.59,213.98,213.34,213.92,8550.0,213.59,213.98,213.34,213.92,8550.0
2025-04-04 13:35:00,213.99,214.8,213.97,214.48,5504.0,213.99,214.8,213.97,214.48,5504.0
2025-04-04 13:40:00,214.35,214.55,214.17,214.55,2340.0,214.35,214.55,214.17,214.55,2340.0
2025-04-04 13:45:00,214.34,214.98,213.9,214.98,5424.0,214.34,214.98,213.9,214.98,5424.0
2025-04-04 13:50:00,214.79,214.79,214.21,214.52,3514.0,214.79,214.79,214.21,214.52,3514.0
2025-04-04 13:55:00,214.19,215.45,213.86,215.45,4994.0,214.19,215.45,213.86,215.45,4994.0
2025-04-04 14:00:00,215.28,215.89,215.03,215.63,8615.0,215.28,215.89,215.03,215.63,8615.0
2025-04-04 14:05:00,215.38,215.49,214.73,214.73,9142.0,215.38,215.49,214.73,214.73,9142.0
2025-04-04 14:10:00,214.68,214.81,213.97,214.04,5081.0,214.68,214.81,213.97,214.04,5081.0
2025-04-04 14:15:00,213.94,214.03,213.36,213.76,8338.0,213.94,214.03,213.36,213.76,8338.0
2025-04-04 14:20:00,213.76,213.76,212.48,212.8,6737.0,213.76,213.76,212.48,212.8,6737.0
2025-04-04 14:25:00,212.82,213.04,212.49,213.04,5609.0,212.82,213.04,212.49,213.04,5609.0
2025-04-04 14:30:00,212.93,213.25,212.48,212.87,12020.0,212.93,213.25,212.48,212.87,12020.0
2025-04-04 14:35:00,212.83,212.83,212.15,212.73,9428.0,212.83,212.83,212.15,212.73,9428.0
2025-04-04 14:40:00,212.44,212.55,211.84,211.84,4636.0,212.44,212.55,211.84,211.84,4636.0
2025-04-04 14:45:00,211.96,212.75,211.69,212.45,4838.0,211.96,212.75,211.69,212.45,4838.0
2025-04-04 14:50:00,212.45,213.83,212.15,213.43,8863.0,212.45,213.83,212.15,213.43,8863.0
2025-04-04 14:55:00,213.43,213.83,213.06,213.61,18390.0,213.43,213.83,213.06,213.61,18390.0
2025-04-04 15:00:00,213.69,214.21,212.83,213.95,32235.0,213.69,214.21,212.83,213.95,32235.0
2025-04-04 15:05:00,213.95,214.02,213.08,213.38,31147.0,213.95,214.02,213.08,213.38,31147.0
2025-04-04 15:10:00,213.38,214.81,213.21,214.75,14415.0,213.38,214.81,213.21,214.75,14415.0
2025-04-04 15:15:00,214.52,214.63,213.49,213.75,11267.0,214.52,214.63,213.49,213.75,11267.0
2025-04-04 15:20:00,213.88,215.62,213.88,215.02,13694.0,213.88,215.62,213.88,215.02,13694.0
2025-04-04 15:25:00,215.29,215.49,214.61,215.19,15229.0,215.29,215.49,214.61,215.19,15229.0
2025-04-04 15:30:00,215.2,216.63,215.14,216.61,11694.0,215.2,216.63,215.14,216.61,11694.0
2025-04-04 15:35:00,216.61,217.04,215.8,216.2,47284.0,216.61,217.04,215.8,216.2,47284.0
2025-04-04 15:40:00,215.95,216.14,215.4,215.94,21912.0,215.95,216.14,215.4,215.94,21912.0
2025-04-04 15:45:00,216.2,216.48,214.73,214.99,23443.0,216.2,216.48,214.73,214.99,23443.0
2025-04-04 15:50:00,214.83,215.12,214.12,214.37,44836.0,214.83,215.12,214.12,214.37,44836.0
2025-04-04 15:55:00,214.14,214.23,213.35,213.61,131943.0,214.14,214.23,213.35,213.61,131943.0
2025-04-07 09:30:00,205.23,205.23,203.89,204.54,10300.0,205.23,205.23,203.89,204.54,10300.0
2025-04-07 09:35:00,205.33,205.6,202.67,204.88,39180.0,205.33,205.6,202.67,204.88,39180.0
2025-04-07 09:40:00,205.02,205.02,201.54,202.41,5170.0,205.02,205.02,201.54,202.41,5170.0
2025-04-07 09:45:00,202.71,204.21,202.2,203.89,24112.0,202.71,204.21,202.2,203.89,24112.0
2025-04-07 09:50:00,203.6,205.9,203.39,205.9,15519.0,203.6,205.9,203.39,205.9,15519.0
2025-04-07 09:55:00,206.0,209.33,205.91,208.88,18016.0,206.0,209.33,205.91,208.88,18016.0
2025-04-07 10:00:00,208.62,209.81,207.18,208.63,7506.0,208.62,209.81,207.18,208.63,7506.0
2025-04-07 10:05:00,209.14,210.35,208.36,209.14,9477.0,209.14,210.35,208.36,209.14,9477.0
2025-04-07 10:10:00,209.04,217.36,209.02,215.87,13990.0,209.04,217.36,209.02,215.87,13990.0
2025-04-07 10:15:00,215.87,218.63,215.15,216.5,8259.0,215.87,218.63,215.15,216.5,8259.0
2025-04-07 10:20:00,216.77,216.77,210.97,211.06,9693.0,216.77,216.77,210.97,211.06,9693.0
2025-04-07 10:25:00,211.93,212.94,210.25,210.53,4497.0,211.93,212.94,210.25,210.53,4497.0
2025-04-07 10:30:00,209.72,212.66,209.24,210.16,10958.0,209.72,212.66,209.24,210.16,10958.0
2025-04-07 10:35:00,210.16,210.67,208.84,209.16,5700.0,210.16,210.67,208.84,209.16,5700.0
2025-04-07 10:40:00,209.44,210.25,208.08,210.25,18713.0,209.44,210.25,208.08,210.25,18713.0
2025-04-07 10:45:00,210.8,210.8,209.54,210.29,2919.0,210.8,210.8,209.54,210.29,2919.0
2025-04-07 10:50:00,211.0,214.28,211.0,214.28,6597.0,211.0,214.28,211.0,214.28,6597.0
2025-04-07 10:55:00,214.49,214.73,212.96,213.56,4839.0,214.49,214.73,212.96,213.56,4839.0
2025-04-07 11:00:00,213.56,214.97,212.53,214.65,13545.0,213.56,214.97,212.53,214.65,13545.0
2025-04-07 11:05:00,214.41,214.66,212.94,213.36,11324.0,214.41,214.66,212.94,213.36,11324.0
2025-04-07 11:10:00,213.11,213.88,209.89,209.89,4968.0,213.11,213.88,209.89,209.89,4968.0
2025-04-07 11:15:00,209.07,210.37,208.69,209.12,6088.0,209.07,210.37,208.69,209.12,6088.0
2025-04-07 11:20:00,209.81,209.81,208.25,208.26,4214.0,209.81,209.81,208.25,208.26,4214.0
2025-04-07 11:25:00,208.27,209.69,208.07,208.51,4319.0,208.27,209.69,208.07,208.51,4319.0
2025-04-07 11:30:00,208.73,209.7,208.72,209.6,6446.0,208.73,209.7,208.72,209.6,6446.0
2025-04-07 11:35:00,210.18,212.15,209.9,210.37,9093.0,210.18,212.15,209.9,210.37,9093.0
2025-04-07 11:40:00,210.61,212.45,210.43,212.16,4558.0,210.61,212.45,210.43,212.16,4558.0
2025-04-07 11:45:00,212.3,212.58,211.3,212.58,4696.0,212.3,212.58,211.3,212.58,4696.0
2025-04-07 11:50:00,212.36,213.17,210.27,211.09,8070.0,212.36,213.17,210.27,211.09,8070.0
2025-04-07 11:55:00,211.01,211.76,210.43,211.09,8805.0,211.01,211.76,210.43,211.09,8805.0
2025-04-07 12:00:00,210.54,210.95,210.24,210.92,5059.0,210.54,210.95,210.24,210.92,5059.0
2025-04-07 12:05:00,211.59,211.59,209.18,209.44,1971.0,211.59,211.59,209.18,209.44,1971.0
2025-04-07 12:10:00,209.24,210.65,209.24,210.35,2930.0,209.24,210.65,209.24,210.35,2930.0
2025-04-07 12:15:00,210.35,211.35,209.73,210.39,3486.0,210.35,211.35,209.73,210.39,3486.0
2025-04-07 12:20:00,210.28,210.7,209.09,210.7,12789.0,210.28,210.7,209.09,210.7,12789.0
2025-04-07 12:25:00,211.02,211.85,210.92,211.56,6499.0,211.02,211.85,210.92,211.56,6499.0
2025-04-07 12:30:00,211.84,212.75,211.75,212.18,10177.0,211.84,212.75,211.75,212.18,10177.0
2025-04-07 12:35:00,212.18,212.29,211.7,212.29,4887.0,212.18,212.29,211.7,212.29,4887.0
2025-04-07 12:40:00,211.59,211.85,210.81,210.95,3535.0,211.59,211.85,210.81,210.95,3535.0
2025-04-07 12:45:00,210.62,210.64,209.49,210.22,4228.0,210.62,210.64,209.49,210.22,4228.0
2025-04-07 12:50:00,210.29,210.59,209.74,210.58,2990.0,210.29,210.59,209.74,210.58,2990.0
2025-04-07 12:55:00,210.18,210.38,209.64,209.81,5428.0,210.18,210.38,209.64,209.81,5428.0
2025-04-07 13:00:00,210.13,213.1,210.13,210.86,7058.0,210.13,213.1,210.13,210.86,7058.0
2025-04-07 13:05:00,210.84,211.18,210.08,210.09,4712.0,210.84,211.18,210.08,210.09,4712.0
2025-04-07 13:10:00,210.0,212.0,210.0,212.0,10043.0,210.0,212.0,210.0,212.0,10043.0
2025-04-07 13:15:00,211.53,212.57,211.08,212.56,2848.0,211.53,212.57,211.08,212.56,2848.0
2025-04-07 13:20:00,212.49,213.04,212.24,212.98,4706.0,212.49,213.04,212.24,212.98,4706.0
2025-04-07 13:25:00,212.71,214.7,212.71,214.16,2626.0,212.71,214.7,212.71,214.16,2626.0
2025-04-07 13:30:00,214.16,214.59,213.41,214.24,19104.0,214.16,214.59,213.41,214.24,19104.0
2025-04-07 13:35:00,214.45,215.21,214.06,215.21,3598.0,214.45,215.21,214.06,215.21,3598.0
2025-04-07 13:40:00,215.11,215.57,214.91,215.57,2872.0,215.11,215.57,214.91,215.57,2872.0
2025-04-07 13:45:00,215.67,216.99,215.33,215.93,23142.0,215.67,216.99,215.33,215.93,23142.0
2025-04-07 13:50:00,216.55,216.67,215.42,215.6,9461.0,216.55,216.67,215.42,215.6,9461.0
2025-04-07 13:55:00,215.59,216.32,215.52,216.14,5153.0,215.59,216.32,215.52,216.14,5153.0
2025-04-07 14:00:00,215.81,216.26,215.38,215.88,7307.0,215.81,216.26,215.38,215.88,7307.0
2025-04-07 14:05:00,214.98,215.99,214.2,215.44,12203.0,214.98,215.99,214.2,215.44,12203.0
2025-04-07 14:10:00,215.49,215.59,214.26,215.15,4998.0,215.49,215.59,214.26,215.15,4998.0
2025-04-07 14:15:00,215.15,215.69,214.97,215.51,9961.0,215.15,215.69,214.97,215.51,9961.0
2025-04-07 14:20:00,215.51,215.51,214.48,215.18,8750.0,215.51,215.51,214.48,215.18,8750.0
2025-04-07 14:25:00,215.16,215.16,213.96,213.96,6601.0,215.16,215.16,213.96,213.96,6601.0
2025-04-07 14:30:00,214.25,214.31,213.91,214.31,1100.0,214.25,214.31,213.91,214.31,1100.0
2025-04-07 14:35:00,214.33,214.84,214.1,214.78,6386.0,214.33,214.84,214.1,214.78,6386.0
2025-04-07 14:40:00,214.49,215.43,214.47,215.03,4123.0,214.49,215.43,214.47,215.03,4123.0
2025-04-07 14:45:00,215.02,215.52,214.34,215.05,10767.0,215.02,215.52,214.34,215.05,10767.0
2025-04-07 14:50:00,215.09,215.1,213.95,214.2,4518.0,215.09,215.1,213.95,214.2,4518.0
2025-04-07 14:55:00,214.03,214.21,213.2,213.41,15697.0,214.03,214.21,213.2,213.41,15697.0
2025-04-07 15:00:00,213.51,214.96,213.51,214.0,9491.0,213.51,214.96,213.51,214.0,9491.0
2025-04-07 15:05:00,214.04,214.15,213.33,213.35,8016.0,214.04,214.15,213.33,213.35,8016.0
2025-04-07 15:10:00,213.04,213.49,213.04,213.48,2483.0,213.04,213.49,213.04,213.48,2483.0
2025-04-07 15:15:00,213.6,214.67,212.69,214.47,10141.0,213.6,214.67,212.69,214.47,10141.0
2025-04-07 15:20:00,214.79,214.79,213.23,213.7,19829.0,214.79,214.79,213.23,213.7,19829.0
2025-04-07 15:25:00,213.71,213.71,212.64,212.64,6238.0,213.71,213.71,212.64,212.64,6238.0
2025-04-07 15:30:00,212.63,215.06,212.62,214.31,11377.0,212.63,215.06,212.62,214.31,11377.0
2025-04-07 15:35:00,214.51,215.34,214.14,214.44,8473.0,214.51,215.34,214.14,214.44,8473.0
2025-04-07 15:40:00,214.13,214.29,213.42,213.42,16392.0,214.13,214.29,213.42,213.42,16392.0
2025-04-07 15:45:00,213.41,214.18,213.41,213.85,14240.0,213.41,214.18,213.41,213.85,14240.0
2025-04-07 15:50:00,213.69,215.34,213.63,215.19,27812.0,213.69,215.34,213.63,215.19,27812.0
2025-04-07 15:55:00,215.24,215.7,214.44,215.0,81583.0,215.24,215.7,214.44,215.0,81583.0
2025-04-08 09:30:00,220.45,221.18,219.2,219.2,15886.0,220.45,221.18,219.2,219.2,15886.0
2025-04-08 09:35:00,218.91,219.03,216.0,216.49,7091.0,218.91,219.03,216.0,216.49,7091.0
2025-04-08 09:40:00,216.51,218.24,215.72,217.35,11084.0,216.51,218.24,215.72,217.35,11084.0
2025-04-08 09:45:00,217.61,218.37,217.16,217.36,7375.0,217.61,218.37,217.16,217.36,7375.0
2025-04-08 09:50:00,217.35,218.96,216.87,218.51,4805.0,217.35,218.96,216.87,218.51,4805.0
2025-04-08 09:55:00,218.27,218.92,217.49,218.33,4382.0,218.27,218.92,217.49,218.33,4382.0
2025-04-08 10:00:00,218.43,219.1,218.2,218.73,5477.0,218.43,219.1,218.2,218.73,5477.0
2025-04-08 10:05:00,218.17,218.84,217.61,218.46,10863.0,218.17,218.84,217.61,218.46,10863.0
2025-04-08 10:10:00,218.57,218.78,217.66,218.71,6880.0,218.57,218.78,217.66,218.71,6880.0
2025-04-08 10:15:00,218.81,219.16,218.31,218.66,11147.0,218.81,219.16,218.31,218.66,11147.0
2025-04-08 10:20:00,218.17,219.11,218.11,218.13,2569.0,218.17,219.11,218.11,218.13,2569.0
2025-04-08 10:25:00,218.28,219.16,218.27,218.44,2427.0,218.28,219.16,218.27,218.44,2427.0
2025-04-08 10:30:00,218.58,218.79,217.88,218.79,4171.0,218.58,218.79,217.88,218.79,4171.0
2025-04-08 10:35:00,218.48,219.41,218.16,219.41,4017.0,218.48,219.41,218.16,219.41,4017.0
2025-04-08 10:40:00,219.43,219.52,217.71,217.72,4889.0,219.43,219.52,217.71,217.72,4889.0
2025-04-08 10:45:00,217.72,218.29,217.72,218.23,3166.0,217.72,218.29,217.72,218.23,3166.0
2025-04-08 10:50:00,217.64,217.7,217.17,217.29,4770.0,217.64,217.7,217.17,217.29,4770.0
2025-04-08 10:55:00,217.0,217.03,216.45,216.72,10174.0,217.0,217.03,216.45,216.72,10174.0
2025-04-08 11:00:00,216.87,217.56,216.87,217.38,6121.0,216.87,217.56,216.87,217.38,6121.0
2025-04-08 11:05:00,217.38,217.48,216.51,216.51,4578.0,217.38,217.48,216.51,216.51,4578.0
2025-04-08 11:10:00,216.78,216.78,216.09,216.18,3814.0,216.78,216.78,216.09,216.18,3814.0
2025-04-08 11:15:00,216.51,216.7,215.83,216.59,12229.0,216.51,216.7,215.83,216.59,12229.0
2025-04-08 11:20:00,217.03,217.3,216.06,216.06,12023.0,217.03,217.3,216.06,216.06,12023.0
2025-04-08 11:25:00,216.06,216.61,215.64,216.27,3659.0,216.06,216.61,215.64,216.27,3659.0
2025-04-08 11:30:00,216.3,216.8,216.3,216.37,3546.0,216.3,216.8,216.3,216.37,3546.0
2025-04-08 11:35:00,216.68,217.26,216.37,216.71,3226.0,216.68,217.26,216.37,216.71,3226.0
2025-04-08 11:40:00,217.56,217.56,217.28,217.28,457.0,217.56,217.56,217.28,217.28,457.0
2025-04-08 11:45:00,217.38,217.46,216.74,216.74,5046.0,217.38,217.46,216.74,216.74,5046.0
2025-04-08 11:50:00,216.81,217.0,216.33,216.8,3101.0,216.81,217.0,216.33,216.8,3101.0
2025-04-08 11:55:00,217.0,217.17,216.76,217.17,2366.0,217.0,217.17,216.76,217.17,2366.0
2025-04-08 12:00:00,216.84,216.89,216.79,216.89,800.0,216.84,216.89,216.79,216.89,800.0
2025-04-08 12:05:00,216.88,217.1,216.52,216.66,3596.0,216.88,217.1,216.52,216.66,3596.0
2025-04-08 12:10:00,216.58,216.58,215.9,216.11,1704.0,216.58,216.58,215.9,216.11,1704.0
2025-04-08 12:15:00,215.89,215.95,215.39,215.42,6413.0,215.89,215.95,215.39,215.42,6413.0
2025-04-08 12:20:00,215.39,215.39,214.25,214.36,5194.0,215.39,215.39,214.25,214.36,5194.0
2025-04-08 12:25:00,214.25,215.14,214.22,214.98,7144.0,214.25,215.14,214.22,214.98,7144.0
2025-04-08 12:30:00,215.32,215.32,214.44,214.6,5821.0,215.32,215.32,214.44,214.6,5821.0
2025-04-08 12:35:00,214.52,214.53,213.59,213.67,5587.0,214.52,214.53,213.59,213.67,5587.0
2025-04-08 12:40:00,213.64,213.64,213.08,213.28,3698.0,213.64,213.64,213.08,213.28,3698.0
2025-04-08 12:45:00,213.28,213.92,212.98,213.19,13992.0,213.28,213.92,212.98,213.19,13992.0
2025-04-08 12:50:00,213.18,213.18,212.43,212.43,5568.0,213.18,213.18,212.43,212.43,5568.0
2025-04-08 12:55:00,212.4,212.74,211.8,211.85,10818.0,212.4,212.74,211.8,211.85,10818.0
2025-04-08 13:00:00,211.93,212.31,211.42,212.31,12112.0,211.93,212.31,211.42,212.31,12112.0
2025-04-08 13:05:00,212.49,212.5,211.57,211.58,11170.0,212.49,212.5,211.57,211.58,11170.0
2025-04-08 13:10:00,211.48,211.81,210.9,211.71,6485.0,211.48,211.81,210.9,211.71,6485.0
2025-04-08 13:15:00,211.89,211.92,211.65,211.92,3635.0,211.89,211.92,211.65,211.92,3635.0
2025-04-08 13:20:00,211.92,211.92,211.2,211.2,4210.0,211.92,211.92,211.2,211.2,4210.0
2025-04-08 13:25:00,211.58,211.94,211.11,211.33,6647.0,211.58,211.94,211.11,211.33,6647.0
2025-04-08 13:30:00,211.19,211.36,210.98,211.21,1713.0,211.19,211.36,210.98,211.21,1713.0
2025-04-08 13:35:00,210.92,212.06,210.91,211.88,19525.0,210.92,212.06,210.91,211.88,19525.0
2025-04-08 13:40:00,211.88,213.64,211.88,213.39,5174.0,211.88,213.64,211.88,213.39,5174.0
2025-04-08 13:45:00,213.37,213.37,212.33,212.46,2164.0,213.37,213.37,212.33,212.46,2164.0
2025-04-08 13:50:00,212.07,212.78,212.06,212.46,4956.0,212.07,212.78,212.06,212.46,4956.0
2025-04-08 13:55:00,212.74,212.93,212.49,212.7,621.0,212.74,212.93,212.49,212.7,621.0
2025-04-08 14:00:00,212.5,212.54,212.49,212.53,600.0,212.5,212.54,212.49,212.53,600.0
2025-04-08 14:05:00,212.2,212.33,211.65,211.65,2732.0,212.2,212.33,211.65,211.65,2732.0
2025-04-08 14:10:00,211.73,211.85,211.28,211.49,8874.0,211.73,211.85,211.28,211.49,8874.0
2025-04-08 14:15:00,211.56,212.75,211.56,212.73,13272.0,211.56,212.75,211.56,212.73,13272.0
2025-04-08 14:20:00,212.46,212.48,211.98,212.08,3298.0,212.46,212.48,211.98,212.08,3298.0
2025-04-08 14:25:00,212.11,212.14,211.07,211.07,1981.0,212.11,212.14,211.07,211.07,1981.0
2025-04-08 14:30:00,211.05,212.56,210.98,211.08,16666.0,211.05,212.56,210.98,211.08,16666.0
2025-04-08 14:35:00,211.11,211.14,210.48,211.03,5667.0,211.11,211.14,210.48,211.03,5667.0
2025-04-08 14:40:00,210.9,210.95,210.65,210.65,2523.0,210.9,210.95,210.65,210.65,2523.0
2025-04-08 14:45:00,210.94,211.52,210.77,211.5,7700.0,210.94,211.52,210.77,211.5,7700.0
2025-04-08 14:50:00,211.44,211.69,211.18,211.4,5817.0,211.44,211.69,211.18,211.4,5817.0
2025-04-08 14:55:00,211.06,211.2,210.96,211.06,900.0,211.06,211.2,210.96,211.06,900.0
2025-04-08 15:00:00,211.02,211.02,210.4,210.56,11378.0,211.02,211.02,210.4,210.56,11378.0
2025-04-08 15:05:00,210.56,210.57,209.84,209.84,12728.0,210.56,210.57,209.84,209.84,12728.0
2025-04-08 15:10:00,209.91,210.28,209.55,209.7,7728.0,209.91,210.28,209.55,209.7,7728.0
2025-04-08 15:15:00,209.74,209.78,208.81,208.84,8958.0,209.74,209.78,208.81,208.84,8958.0
2025-04-08 15:20:00,209.03,210.22,209.02,210.09,4546.0,209.03,210.22,209.02,210.09,4546.0
2025-04-08 15:25:00,210.09,210.93,210.09,210.7,9497.0,210.09,210.93,210.09,210.7,9497.0
2025-04-08 15:30:00,210.62,210.79,209.66,209.84,22889.0,210.62,210.79,209.66,209.84,22889.0
2025-04-08 15:35:00,209.85,209.86,207.86,208.44,18088.0,209.85,209.86,207.86,208.44,18088.0
2025-04-08 15:40:00,208.5,209.35,208.5,208.6,12272.0,208.5,209.35,208.5,208.6,12272.0
2025-04-08 15:45:00,208.42,208.45,207.51,207.51,27714.0,208.42,208.45,207.51,207.51,27714.0
2025-04-08 15:50:00,207.71,209.88,207.55,209.35,47525.0,207.71,209.88,207.55,209.35,47525.0
2025-04-08 15:55:00,209.35,209.63,208.77,209.36,94320.0,209.35,209.63,208.77,209.36,94320.0
2025-04-09 09:30:00,205.97,209.45,205.91,208.81,15547.0,205.97,209.45,205.91,208.81,15547.0
2025-04-09 09:35:00,208.01,208.92,205.98,208.85,12333.0,208.01,208.92,205.98,208.85,12333.0
2025-04-09 09:40:00,208.85,210.42,207.64,208.31,40632.0,208.85,210.42,207.64,208.31,40632.0
2025-04-09 09:45:00,208.25,210.08,207.59,209.03,30507.0,208.25,210.08,207.59,209.03,30507.0
2025-04-09 09:50:00,209.36,209.66,208.7,209.03,29255.0,209.36,209.66,208.7,209.03,29255.0
2025-04-09 09:55:00,209.04,210.9,208.79,209.06,13230.0,209.04,210.9,208.79,209.06,13230.0
2025-04-09 10:00:00,209.06,210.5,208.77,209.12,26438.0,209.06,210.5,208.77,209.12,26438.0
2025-04-09 10:05:00,209.13,209.67,207.83,207.91,23713.0,209.13,209.67,207.83,207.91,23713.0
2025-04-09 10:10:00,207.69,209.0,207.64,208.01,8999.0,207.69,209.0,207.64,208.01,8999.0
2025-04-09 10:15:00,207.84,208.94,207.84,208.94,5548.0,207.84,208.94,207.84,208.94,5548.0
2025-04-09 10:20:00,208.62,208.82,207.48,208.06,14285.0,208.62,208.82,207.48,208.06,14285.0
2025-04-09 10:25:00,207.93,208.26,207.72,207.94,21949.0,207.93,208.26,207.72,207.94,21949.0
2025-04-09 10:30:00,207.74,208.99,207.56,208.36,49186.0,207.74,208.99,207.56,208.36,49186.0
2025-04-09 10:35:00,208.23,208.97,206.68,206.96,30423.0,208.23,208.97,206.68,206.96,30423.0
2025-04-09 10:40:00,206.92,207.09,206.0,206.06,10823.0,206.92,207.09,206.0,206.06,10823.0
2025-04-09 10:45:00,206.42,207.25,206.18,206.18,7891.0,206.42,207.25,206.18,206.18,7891.0
2025-04-09 10:50:00,205.92,205.92,204.71,205.01,5052.0,205.92,205.92,204.71,205.01,5052.0
2025-04-09 10:55:00,205.33,205.74,204.77,205.1,4922.0,205.33,205.74,204.77,205.1,4922.0
2025-04-09 11:00:00,205.18,205.72,204.98,205.58,10157.0,205.18,205.72,204.98,205.58,10157.0
2025-04-09 11:05:00,205.56,206.52,205.55,205.65,9004.0,205.56,206.52,205.55,205.65,9004.0
2025-04-09 11:10:00,205.51,205.51,204.72,204.95,5623.0,205.51,205.51,204.72,204.95,5623.0
2025-04-09 11:15:00,204.94,205.87,204.71,205.22,14140.0,204.94,205.87,204.71,205.22,14140.0
2025-04-09 11:20:00,205.21,206.0,204.97,205.13,16053.0,205.21,206.0,204.97,205.13,16053.0
2025-04-09 11:25:00,205.13,205.29,204.59,204.67,16194.0,205.13,205.29,204.59,204.67,16194.0
2025-04-09 11:30:00,204.55,205.08,203.73,204.2,6791.0,204.55,205.08,203.73,204.2,6791.0
2025-04-09 11:35:00,204.22,204.27,203.69,203.73,4544.0,204.22,204.27,203.69,203.73,4544.0
2025-04-09 11:40:00,203.77,203.77,202.82,202.91,8561.0,203.77,203.77,202.82,202.91,8561.0
2025-04-09 11:45:00,203.09,203.65,202.71,203.3,34696.0,203.09,203.65,202.71,203.3,34696.0
2025-04-09 11:50:00,203.2,203.99,203.2,203.33,15071.0,203.2,203.99,203.2,203.33,15071.0
2025-04-09 11:55:00,203.42,203.42,202.73,203.05,18230.0,203.42,203.42,202.73,203.05,18230.0
2025-04-09 12:00:00,202.88,203.48,202.71,203.14,6940.0,202.88,203.48,202.71,203.14,6940.0
2025-04-09 12:05:00,203.03,203.74,202.95,203.66,4866.0,203.03,203.74,202.95,203.66,4866.0
2025-04-09 12:10:00,203.86,205.0,203.74,204.66,7329.0,203.86,205.0,203.74,204.66,7329.0
2025-04-09 12:15:00,204.68,204.68,204.16,204.4,3516.0,204.68,204.68,204.16,204.4,3516.0
2025-04-09 12:20:00,204.36,204.44,204.01,204.1,3090.0,204.36,204.44,204.01,204.1,3090.0
2025-04-09 12:25:00,204.04,204.65,203.93,204.37,5287.0,204.04,204.65,203.93,204.37,5287.0
2025-04-09 12:30:00,204.17,204.97,204.17,204.49,4920.0,204.17,204.97,204.17,204.49,4920.0
2025-04-09 12:35:00,204.71,204.75,204.38,204.74,2709.0,204.71,204.75,204.38,204.74,2709.0
2025-04-09 12:40:00,204.4,204.64,204.21,204.45,6998.0,204.4,204.64,204.21,204.45,6998.0
2025-04-09 12:45:00,204.5,204.84,204.44,204.74,6429.0,204.5,204.84,204.44,204.74,6429.0
2025-04-09 12:50:00,204.71,205.0,204.19,204.85,5757.0,204.71,205.0,204.19,204.85,5757.0
2025-04-09 12:55:00,204.87,204.87,204.26,204.38,3940.0,204.87,204.87,204.26,204.38,3940.0
2025-04-09 13:00:00,204.44,206.44,204.39,206.44,15136.0,204.44,206.44,204.39,206.44,15136.0
2025-04-09 13:05:00,206.44,206.44,204.79,204.86,10697.0,206.44,206.44,204.79,204.86,10697.0
2025-04-09 13:10:00,204.98,205.58,204.7,205.58,13727.0,204.98,205.58,204.7,205.58,13727.0
2025-04-09 13:15:00,205.59,207.71,204.29,207.16,75882.0,205.59,207.71,204.29,207.16,75882.0
2025-04-09 13:20:00,207.22,212.24,205.81,212.24,80240.0,207.22,212.24,205.81,212.24,80240.0
2025-04-09 13:25:00,212.86,215.29,212.44,212.57,23183.0,212.86,215.29,212.44,212.57,23183.0
2025-04-09 13:30:00,212.75,215.72,212.71,215.13,42931.0,212.75,215.72,212.71,215.13,42931.0
2025-04-09 13:35:00,215.19,215.69,212.65,212.71,47152.0,215.19,215.69,212.65,212.71,47152.0
2025-04-09 13:40:00,212.47,213.02,211.14,211.79,51009.0,212.47,213.02,211.14,211.79,51009.0
2025-04-09 13:45:00,211.69,214.6,211.68,212.91,37146.0,211.69,214.6,211.68,212.91,37146.0
2025-04-09 13:50:00,212.76,213.34,212.09,213.13,82643.0,212.76,213.34,212.09,213.13,82643.0
2025-04-09 13:55:00,213.19,214.72,212.31,214.41,50846.0,213.19,214.72,212.31,214.41,50846.0
2025-04-09 14:00:00,214.69,215.89,214.01,214.65,14519.0,214.69,215.89,214.01,214.65,14519.0
2025-04-09 14:05:00,214.94,214.94,212.31,213.68,21505.0,214.94,214.94,212.31,213.68,21505.0
2025-04-09 14:10:00,213.03,214.74,213.03,213.16,17505.0,213.03,214.74,213.03,213.16,17505.0
2025-04-09 14:15:00,213.17,214.78,212.17,213.28,27667.0,213.17,214.78,212.17,213.28,27667.0
2025-04-09 14:20:00,213.11,213.57,211.96,213.3,75997.0,213.11,213.57,211.96,213.3,75997.0
2025-04-09 14:25:00,213.09,217.41,213.09,217.14,56012.0,213.09,217.41,213.09,217.14,56012.0
2025-04-09 14:30:00,217.0,218.0,214.48,214.74,27095.0,217.0,218.0,214.48,214.74,27095.0
2025-04-09 14:35:00,214.77,215.38,214.23,214.47,24946.0,214.77,215.38,214.23,214.47,24946.0
2025-04-09 14:40:00,214.34,214.54,212.08,212.18,48402.0,214.34,214.54,212.08,212.18,48402.0
2025-04-09 14:45:00,212.23,212.97,211.37,212.53,43143.0,212.23,212.97,211.37,212.53,43143.0
2025-04-09 14:50:00,212.4,213.51,212.05,212.43,54371.0,212.4,213.51,212.05,212.43,54371.0
2025-04-09 14:55:00,212.28,213.19,211.8,212.16,24520.0,212.28,213.19,211.8,212.16,24520.0
2025-04-09 15:00:00,212.02,214.05,211.38,213.95,18307.0,212.02,214.05,211.38,213.95,18307.0
2025-04-09 15:05:00,214.46,214.48,212.75,213.9,22601.0,214.46,214.48,212.75,213.9,22601.0
2025-04-09 15:10:00,214.4,214.96,214.03,214.27,28519.0,214.4,214.96,214.03,214.27,28519.0
2025-04-09 15:15:00,214.4,214.76,213.95,214.59,26404.0,214.4,214.76,213.95,214.59,26404.0
2025-04-09 15:20:00,214.52,215.98,214.52,215.34,9393.0,214.52,215.98,214.52,215.34,9393.0
2025-04-09 15:25:00,215.55,216.51,215.34,215.54,12501.0,215.55,216.51,215.34,215.54,12501.0
2025-04-09 15:30:00,215.67,217.74,215.39,215.89,19514.0,215.67,217.74,215.39,215.89,19514.0
2025-04-09 15:35:00,215.7,216.53,214.58,216.22,55795.0,215.7,216.53,214.58,216.22,55795.0
2025-04-09 15:40:00,216.2,216.2,215.16,215.55,21004.0,216.2,216.2,215.16,215.55,21004.0
2025-04-09 15:45:00,215.45,216.67,214.76,216.32,14092.0,215.45,216.67,214.76,216.32,14092.0
2025-04-09 15:50:00,216.3,217.23,216.11,216.18,37350.0,216.3,217.23,216.11,216.18,37350.0
2025-04-09 15:55:00,216.21,217.03,215.4,216.95,131994.0,216.21,217.03,215.4,216.95,131994.0
2025-04-10 09:30:00,214.23,216.02,212.3,213.7,26849.0,214.23,216.02,212.3,213.7,26849.0
2025-04-10 09:35:00,213.75,215.12,212.01,212.12,14251.0,213.75,215.12,212.01,212.12,14251.0
2025-04-10 09:40:00,212.36,212.36,210.58,211.81,7049.0,212.36,212.36,210.58,211.81,7049.0
2025-04-10 09:45:00,211.81,212.99,211.5,212.99,8694.0,211.81,212.99,211.5,212.99,8694.0
2025-04-10 09:50:00,213.0,214.09,212.53,213.05,15783.0,213.0,214.09,212.53,213.05,15783.0
2025-04-10 09:55:00,213.01,213.31,212.09,212.09,10284.0,213.01,213.31,212.09,212.09,10284.0
2025-04-10 10:00:00,212.33,213.17,211.65,213.11,16049.0,212.33,213.17,211.65,213.11,16049.0
2025-04-10 10:05:00,213.35,213.99,212.51,213.02,11189.0,213.35,213.99,212.51,213.02,11189.0
2025-04-10 10:10:00,213.01,213.63,212.1,213.18,11531.0,213.01,213.63,212.1,213.18,11531.0
2025-04-10 10:15:00,213.28,213.43,212.81,212.81,7569.0,213.28,213.43,212.81,212.81,7569.0
2025-04-10 10:20:00,212.78,214.08,212.77,213.6,5604.0,212.78,214.08,212.77,213.6,5604.0
2025-04-10 10:25:00,213.73,214.16,213.25,213.25,8126.0,213.73,214.16,213.25,213.25,8126.0
2025-04-10 10:30:00,213.23,214.2,213.22,213.29,11980.0,213.23,214.2,213.22,213.29,11980.0
2025-04-10 10:35:00,213.27,213.94,213.11,213.73,5891.0,213.27,213.94,213.11,213.73,5891.0
2025-04-10 10:40:00,213.95,214.11,213.11,213.42,5376.0,213.95,214.11,213.11,213.42,5376.0
2025-04-10 10:45:00,213.3,213.65,212.48,212.59,7028.0,213.3,213.65,212.48,212.59,7028.0
2025-04-10 10:50:00,212.61,212.91,211.96,212.09,14218.0,212.61,212.91,211.96,212.09,14218.0
2025-04-10 10:55:00,212.09,212.31,210.71,211.05,12016.0,212.09,212.31,210.71,211.05,12016.0
2025-04-10 11:00:00,210.97,211.13,210.87,211.11,28212.0,210.97,211.13,210.87,211.11,28212.0
2025-04-10 11:05:00,211.09,211.96,211.09,211.68,29354.0,211.09,211.96,211.09,211.68,29354.0
2025-04-10 11:10:00,211.68,211.68,210.49,210.49,5819.0,211.68,211.68,210.49,210.49,5819.0
2025-04-10 11:15:00,210.65,210.65,210.0,210.5,6054.0,210.65,210.65,210.0,210.5,6054.0
2025-04-10 11:20:00,210.0,210.05,208.95,209.02,18715.0,210.0,210.05,208.95,209.02,18715.0
2025-04-10 11:25:00,209.2,209.54,209.2,209.2,12870.0,209.2,209.54,209.2,209.2,12870.0
2025-04-10 11:30:00,209.22,209.27,208.75,208.8,10008.0,209.22,209.27,208.75,208.8,10008.0
2025-04-10 11:35:00,208.9,209.03,207.96,207.97,11029.0,208.9,209.03,207.96,207.97,11029.0
2025-04-10 11:40:00,207.97,208.37,207.77,207.86,10873.0,207.97,208.37,207.77,207.86,10873.0
2025-04-10 11:45:00,207.84,208.07,207.41,207.66,7132.0,207.84,208.07,207.41,207.66,7132.0
2025-04-10 11:50:00,207.4,207.53,207.18,207.2,11755.0,207.4,207.53,207.18,207.2,11755.0
2025-04-10 11:55:00,207.2,207.65,206.8,206.88,17169.0,207.2,207.65,206.8,206.88,17169.0
2025-04-10 12:00:00,206.92,207.1,205.82,205.94,6028.0,206.92,207.1,205.82,205.94,6028.0
2025-04-10 12:05:00,205.68,206.68,205.59,206.64,5420.0,205.68,206.68,205.59,206.64,5420.0
2025-04-10 12:10:00,206.24,206.54,205.73,205.73,4234.0,206.24,206.54,205.73,205.73,4234.0
2025-04-10 12:15:00,205.84,205.84,204.85,205.02,2924.0,205.84,205.84,204.85,205.02,2924.0
2025-04-10 12:20:00,205.15,205.15,204.5,204.96,12764.0,205.15,205.15,204.5,204.96,12764.0
2025-04-10 12:25:00,205.19,205.22,204.1,204.86,5731.0,205.19,205.22,204.1,204.86,5731.0
2025-04-10 12:30:00,204.88,206.69,204.87,206.68,5261.0,204.88,206.69,204.87,206.68,5261.0
2025-04-10 12:35:00,206.68,206.84,205.72,206.73,9395.0,206.68,206.84,205.72,206.73,9395.0
2025-04-10 12:40:00,206.4,207.18,206.4,206.9,6952.0,206.4,207.18,206.4,206.9,6952.0
2025-04-10 12:45:00,206.58,208.38,206.23,208.2,9494.0,206.58,208.38,206.23,208.2,9494.0
2025-04-10 12:50:00,207.9,208.25,207.27,207.66,5377.0,207.9,208.25,207.27,207.66,5377.0
2025-04-10 12:55:00,207.66,208.58,207.66,208.49,7533.0,207.66,208.58,207.66,208.49,7533.0
2025-04-10 13:00:00,208.32,209.24,207.58,207.69,31880.0,208.32,209.24,207.58,207.69,31880.0
2025-04-10 13:05:00,207.57,208.62,207.09,207.28,2360.0,207.57,208.62,207.09,207.28,2360.0
2025-04-10 13:10:00,207.09,207.09,205.55,206.28,17288.0,207.09,207.09,205.55,206.28,17288.0
2025-04-10 13:15:00,206.28,207.88,206.25,207.4,30583.0,206.28,207.88,206.25,207.4,30583.0
2025-04-10 13:20:00,207.41,208.22,206.53,208.21,11475.0,207.41,208.22,206.53,208.21,11475.0
2025-04-10 13:25:00,208.1,209.23,208.09,208.97,6129.0,208.1,209.23,208.09,208.97,6129.0
2025-04-10 13:30:00,208.84,209.11,208.42,208.73,10519.0,208.84,209.11,208.42,208.73,10519.0
2025-04-10 13:35:00,208.77,210.0,208.77,209.4,14396.0,208.77,210.0,208.77,209.4,14396.0
2025-04-10 13:40:00,208.98,210.63,208.98,210.63,5679.0,208.98,210.63,208.98,210.63,5679.0
2025-04-10 13:45:00,210.71,210.87,209.72,209.81,9895.0,210.71,210.87,209.72,209.81,9895.0
2025-04-10 13:50:00,209.81,210.6,209.53,210.6,11329.0,209.81,210.6,209.53,210.6,11329.0
2025-04-10 13:55:00,210.83,211.65,210.83,211.42,7163.0,210.83,211.65,210.83,211.42,7163.0
2025-04-10 14:00:00,211.42,212.61,211.11,212.45,32331.0,211.42,212.61,211.11,212.45,32331.0
2025-04-10 14:05:00,212.45,212.63,210.75,211.09,30024.0,212.45,212.63,210.75,211.09,30024.0
2025-04-10 14:10:00,210.54,210.89,209.63,209.75,11972.0,210.54,210.89,209.63,209.75,11972.0
2025-04-10 14:15:00,209.85,211.1,209.74,211.01,9098.0,209.85,211.1,209.74,211.01,9098.0
2025-04-10 14:20:00,211.02,212.65,210.92,212.65,9351.0,211.02,212.65,210.92,212.65,9351.0
2025-04-10 14:25:00,212.65,213.1,212.3,213.02,29333.0,212.65,213.1,212.3,213.02,29333.0
2025-04-10 14:30:00,212.93,213.75,212.92,213.02,12761.0,212.93,213.75,212.92,213.02,12761.0
2025-04-10 14:35:00,212.78,213.27,212.2,213.14,13505.0,212.78,213.27,212.2,213.14,13505.0
2025-04-10 14:40:00,213.14,214.22,212.88,214.22,14914.0,213.14,214.22,212.88,214.22,14914.0
2025-04-10 14:45:00,213.8,214.02,212.37,212.37,10596.0,213.8,214.02,212.37,212.37,10596.0
2025-04-10 14:50:00,212.72,213.19,211.84,211.84,11872.0,212.72,213.19,211.84,211.84,11872.0
2025-04-10 14:55:00,211.8,212.76,211.29,211.94,14243.0,211.8,212.76,211.29,211.94,14243.0
2025-04-10 15:00:00,211.96,213.47,211.82,213.09,10582.0,211.96,213.47,211.82,213.09,10582.0
2025-04-10 15:05:00,213.1,213.39,211.12,211.61,22406.0,213.1,213.39,211.12,211.61,22406.0
2025-04-10 15:10:00,211.52,211.94,211.38,211.48,13517.0,211.52,211.94,211.38,211.48,13517.0
2025-04-10 15:15:00,211.52,212.05,211.05,211.8,20362.0,211.52,212.05,211.05,211.8,20362.0
2025-04-10 15:20:00,211.79,212.55,211.43,211.44,6187.0,211.79,212.55,211.43,211.44,6187.0
2025-04-10 15:25:00,211.44,211.94,209.76,209.76,11745.0,211.44,211.94,209.76,209.76,11745.0
2025-04-10 15:30:00,209.87,211.58,209.76,210.72,19432.0,209.87,211.58,209.76,210.72,19432.0
2025-04-10 15:35:00,210.54,210.63,209.7,209.7,7950.0,210.54,210.63,209.7,209.7,7950.0
2025-04-10 15:40:00,209.7,210.13,209.02,209.03,24153.0,209.7,210.13,209.02,209.03,24153.0
2025-04-10 15:45:00,209.02,210.59,208.86,209.56,20686.0,209.02,210.59,208.86,209.56,20686.0
2025-04-10 15:50:00,209.22,210.68,209.21,210.24,52924.0,209.22,210.68,209.21,210.24,52924.0
2025-04-10 15:55:00,209.99,211.08,209.59,210.81,149751.0,209.99,211.08,209.59,210.81,149751.0
2025-04-11 09:30:00,211.53,212.33,208.34,208.34,13963.0,211.53,212.33,208.34,208.34,13963.0
2025-04-11 09:35:00,209.8,209.83,209.27,209.35,2106.0,209.8,209.83,209.27,209.35,2106.0
2025-04-11 09:40:00,209.99,211.65,209.71,211.25,3094.0,209.99,211.65,209.71,211.25,3094.0
2025-04-11 09:45:00,211.36,211.8,210.48,211.72,19603.0,211.36,211.8,210.48,211.72,19603.0
2025-04-11 09:50:00,211.78,212.44,210.91,211.73,7547.0,211.78,212.44,210.91,211.73,7547.0
2025-04-11 09:55:00,211.71,212.44,211.7,212.39,3291.0,211.71,212.44,211.7,212.39,3291.0
2025-04-11 10:00:00,211.72,212.34,210.97,211.76,11241.0,211.72,212.34,210.97,211.76,11241.0
2025-04-11 10:05:00,211.76,212.56,211.68,212.46,20206.0,211.76,212.56,211.68,212.46,20206.0
2025-04-11 10:10:00,212.46,213.56,211.83,212.7,20574.0,212.46,213.56,211.83,212.7,20574.0
2025-04-11 10:15:00,212.93,213.49,211.39,211.48,8224.0,212.93,213.49,211.39,211.48,8224.0
2025-04-11 10:20:00,211.25,211.25,210.36,210.44,746.0,211.25,211.25,210.36,210.44,746.0
2025-04-11 10:25:00,210.85,210.86,210.17,210.18,2840.0,210.85,210.86,210.17,210.18,2840.0
2025-04-11 10:30:00,210.1,212.42,210.07,212.01,11303.0,210.1,212.42,210.07,212.01,11303.0
2025-04-11 10:35:00,211.92,212.56,210.83,211.35,8889.0,211.92,212.56,210.83,211.35,8889.0
2025-04-11 10:40:00,211.39,211.8,210.9,211.35,3885.0,211.39,211.8,210.9,211.35,3885.0
2025-04-11 10:45:00,211.34,211.79,211.34,211.45,2701.0,211.34,211.79,211.34,211.45,2701.0
2025-04-11 10:50:00,211.1,211.18,210.51,210.56,3337.0,211.1,211.18,210.51,210.56,3337.0
2025-04-11 10:55:00,210.56,210.7,210.02,210.02,3594.0,210.56,210.7,210.02,210.02,3594.0
2025-04-11 11:00:00,209.67,211.65,209.67,210.36,13990.0,209.67,211.65,209.67,210.36,13990.0
2025-04-11 11:05:00,210.36,210.46,209.63,210.31,3429.0,210.36,210.46,209.63,210.31,3429.0
2025-04-11 11:10:00,210.56,210.72,209.86,210.09,3100.0,210.56,210.72,209.86,210.09,3100.0
2025-04-11 11:15:00,209.71,210.89,209.71,209.95,3344.0,209.71,210.89,209.71,209.95,3344.0
2025-04-11 11:20:00,210.01,210.35,209.62,209.62,2295.0,210.01,210.35,209.62,209.62,2295.0
2025-04-11 11:25:00,209.81,210.08,209.59,209.77,4534.0,209.81,210.08,209.59,209.77,4534.0
2025-04-11 11:30:00,209.73,210.49,209.5,209.97,3675.0,209.73,210.49,209.5,209.97,3675.0
2025-04-11 11:35:00,210.09,210.53,209.73,210.46,2876.0,210.09,210.53,209.73,210.46,2876.0
2025-04-11 11:40:00,210.0,210.64,209.95,210.46,2061.0,210.0,210.64,209.95,210.46,2061.0
2025-04-11 11:45:00,210.62,210.66,210.29,210.64,1813.0,210.62,210.66,210.29,210.64,1813.0
2025-04-11 11:50:00,210.64,210.66,210.03,210.29,3567.0,210.64,210.66,210.03,210.29,3567.0
2025-04-11 11:55:00,210.39,210.86,210.12,210.76,17368.0,210.39,210.86,210.12,210.76,17368.0
2025-04-11 12:00:00,210.78,210.78,210.08,210.08,884.0,210.78,210.78,210.08,210.08,884.0
2025-04-11 12:05:00,210.45,211.31,210.44,210.69,2451.0,210.45,211.31,210.44,210.69,2451.0
2025-04-11 12:10:00,210.66,211.54,210.65,211.07,1190.0,210.66,211.54,210.65,211.07,1190.0
2025-04-11 12:15:00,211.28,211.29,211.28,211.28,200.0,211.28,211.29,211.28,211.28,200.0
2025-04-11 12:20:00,211.05,211.26,210.83,210.83,1603.0,211.05,211.26,210.83,210.83,1603.0
2025-04-11 12:25:00,210.8,211.01,210.44,211.01,9925.0,210.8,211.01,210.44,211.01,9925.0
2025-04-11 12:30:00,210.96,212.0,210.96,211.95,1909.0,210.96,212.0,210.96,211.95,1909.0
2025-04-11 12:35:00,211.96,213.1,211.75,212.67,29669.0,211.96,213.1,211.75,212.67,29669.0
2025-04-11 12:40:00,212.6,213.7,212.54,213.5,1951.0,212.6,213.7,212.54,213.5,1951.0
2025-04-11 12:45:00,213.42,213.8,213.12,213.74,6011.0,213.42,213.8,213.12,213.74,6011.0
2025-04-11 12:50:00,213.6,213.8,213.12,213.46,4639.0,213.6,213.8,213.12,213.46,4639.0
2025-04-11 12:55:00,213.51,213.96,213.33,213.53,5262.0,213.51,213.96,213.33,213.53,5262.0
2025-04-11 13:00:00,213.83,214.81,213.28,214.42,6415.0,213.83,214.81,213.28,214.42,6415.0
2025-04-11 13:05:00,214.41,214.82,214.09,214.34,3138.0,214.41,214.82,214.09,214.34,3138.0
2025-04-11 13:10:00,214.34,214.64,213.87,213.87,10812.0,214.34,214.64,213.87,213.87,10812.0
2025-04-11 13:15:00,214.02,214.28,213.43,213.66,8045.0,214.02,214.28,213.43,213.66,8045.0
2025-04-11 13:20:00,213.95,214.41,213.43,213.43,6569.0,213.95,214.41,213.43,213.43,6569.0
2025-04-11 13:25:00,213.62,213.77,213.33,213.47,2431.0,213.62,213.77,213.33,213.47,2431.0
2025-04-11 13:30:00,213.64,213.78,212.9,213.53,10004.0,213.64,213.78,212.9,213.53,10004.0
2025-04-11 13:35:00,213.46,214.53,213.43,214.42,9180.0,213.46,214.53,213.43,214.42,9180.0
2025-04-11 13:40:00,214.67,216.29,214.6,215.94,10005.0,214.67,216.29,214.6,215.94,10005.0
2025-04-11 13:45:00,215.96,216.33,215.27,215.5,6413.0,215.96,216.33,215.27,215.5,6413.0
2025-04-11 13:50:00,215.49,216.99,215.47,216.81,6262.0,215.49,216.99,215.47,216.81,6262.0
2025-04-11 13:55:00,216.76,216.77,215.71,216.06,5890.0,216.76,216.77,215.71,216.06,5890.0
2025-04-11 14:00:00,215.99,216.25,215.54,216.25,5494.0,215.99,216.25,215.54,216.25,5494.0
2025-04-11 14:05:00,216.23,216.23,215.31,215.78,6748.0,216.23,216.23,215.31,215.78,6748.0
2025-04-11 14:10:00,215.78,216.05,215.46,215.46,5244.0,215.78,216.05,215.46,215.46,5244.0
2025-04-11 14:15:00,215.63,215.63,215.06,215.21,6599.0,215.63,215.63,215.06,215.21,6599.0
2025-04-11 14:20:00,215.44,216.43,215.18,216.43,6927.0,215.44,216.43,215.18,216.43,6927.0
2025-04-11 14:25:00,216.31,217.15,216.0,216.96,12631.0,216.31,217.15,216.0,216.96,12631.0
2025-04-11 14:30:00,216.96,217.09,216.46,216.59,7088.0,216.96,217.09,216.46,216.59,7088.0
2025-04-11 14:35:00,216.58,217.18,216.55,216.96,7692.0,216.58,217.18,216.55,216.96,7692.0
2025-04-11 14:40:00,217.01,217.42,216.97,217.05,5195.0,217.01,217.42,216.97,217.05,5195.0
2025-04-11 14:45:00,217.29,217.4,216.88,217.07,8278.0,217.29,217.4,216.88,217.07,8278.0
2025-04-11 14:50:00,216.96,217.44,216.54,217.31,8873.0,216.96,217.44,216.54,217.31,8873.0
2025-04-11 14:55:00,217.3,217.3,216.45,216.51,9517.0,217.3,217.3,216.45,216.51,9517.0
2025-04-11 15:00:00,216.39,216.72,215.76,216.48,15452.0,216.39,216.72,215.76,216.48,15452.0
2025-04-11 15:05:00,216.57,216.79,215.97,216.62,6172.0,216.57,216.79,215.97,216.62,6172.0
2025-04-11 15:10:00,216.62,216.83,216.61,216.77,4001.0,216.62,216.83,216.61,216.77,4001.0
2025-04-11 15:15:00,216.44,216.56,215.9,216.26,10768.0,216.44,216.56,215.9,216.26,10768.0
2025-04-11 15:20:00,216.49,216.57,216.14,216.26,2300.0,216.49,216.57,216.14,216.26,2300.0
2025-04-11 15:25:00,216.26,216.44,215.65,215.87,8467.0,216.26,216.44,215.65,215.87,8467.0
2025-04-11 15:30:00,215.89,216.47,215.69,216.47,8724.0,215.89,216.47,215.69,216.47,8724.0
2025-04-11 15:35:00,216.2,216.2,215.64,215.96,7162.0,216.2,216.2,215.64,215.96,7162.0
2025-04-11 15:40:00,215.96,216.88,215.96,216.88,22206.0,215.96,216.88,215.96,216.88,22206.0
2025-04-11 15:45:00,216.97,217.0,216.48,216.82,32842.0,216.97,217.0,216.48,216.82,32842.0
2025-04-11 15:50:00,216.84,218.11,216.64,218.06,72003.0,216.84,218.11,216.64,218.06,72003.0
2025-04-11 15:55:00,218.06,218.6,217.67,218.15,187379.0,218.06,218.6,217.67,218.15,187379.0
2025-04-14 09:30:00,221.58,222.3,220.28,222.16,11054.0,221.58,222.3,220.28,222.16,11054.0
2025-04-14 09:35:00,222.85,223.64,221.0,222.88,11365.0,222.85,223.64,221.0,222.88,11365.0
2025-04-14 09:40:00,222.03,222.2,221.14,222.2,4125.0,222.03,222.2,221.14,222.2,4125.0
2025-04-14 09:45:00,222.12,223.29,221.94,223.29,9514.0,222.12,223.29,221.94,223.29,9514.0
2025-04-14 09:50:00,223.47,223.69,222.54,222.9,8350.0,223.47,223.69,222.54,222.9,8350.0
2025-04-14 09:55:00,223.09,223.25,222.28,222.28,3737.0,223.09,223.25,222.28,222.28,3737.0
2025-04-14 10:00:00,222.44,223.53,221.77,223.1,5500.0,222.44,223.53,221.77,223.1,5500.0
2025-04-14 10:05:00,223.28,223.93,222.08,222.08,6340.0,223.28,223.93,222.08,222.08,6340.0
2025-04-14 10:10:00,222.05,222.6,221.72,222.5,2433.0,222.05,222.6,221.72,222.5,2433.0
2025-04-14 10:15:00,222.5,222.5,221.76,222.16,4696.0,222.5,222.5,221.76,222.16,4696.0
2025-04-14 10:20:00,222.3,222.72,222.01,222.27,5695.0,222.3,222.72,222.01,222.27,5695.0
2025-04-14 10:25:00,222.5,222.68,222.0,222.24,5675.0,222.5,222.68,222.0,222.24,5675.0
2025-04-14 10:30:00,222.23,222.51,221.52,222.47,5167.0,222.23,222.51,221.52,222.47,5167.0
2025-04-14 10:35:00,222.37,222.57,221.92,222.57,5016.0,222.37,222.57,221.92,222.57,5016.0
2025-04-14 10:40:00,222.28,222.28,221.72,221.75,3692.0,222.28,222.28,221.72,221.75,3692.0
2025-04-14 10:45:00,221.52,222.56,221.43,222.56,4748.0,221.52,222.56,221.43,222.56,4748.0
2025-04-14 10:50:00,222.54,223.02,222.34,222.91,5543.0,222.54,223.02,222.34,222.91,5543.0
2025-04-14 10:55:00,222.73,223.19,222.25,223.19,7700.0,222.73,223.19,222.25,223.19,7700.0
2025-04-14 11:00:00,223.38,223.62,223.25,223.61,3004.0,223.38,223.62,223.25,223.61,3004.0
2025-04-14 11:05:00,223.58,223.72,223.15,223.16,3400.0,223.58,223.72,223.15,223.16,3400.0
2025-04-14 11:10:00,223.67,223.84,222.86,222.95,11008.0,223.67,223.84,222.86,222.95,11008.0
2025-04-14 11:15:00,222.91,223.3,222.69,223.17,1747.0,222.91,223.3,222.69,223.17,1747.0
2025-04-14 11:20:00,222.95,223.28,222.78,223.01,3922.0,222.95,223.28,222.78,223.01,3922.0
2025-04-14 11:25:00,222.83,222.9,221.82,221.87,6208.0,222.83,222.9,221.82,221.87,6208.0
2025-04-14 11:30:00,221.92,222.77,221.92,222.77,2305.0,221.92,222.77,221.92,222.77,2305.0
2025-04-14 11:35:00,222.66,222.66,221.67,221.67,3896.0,222.66,222.66,221.67,221.67,3896.0
2025-04-14 11:40:00,221.87,222.06,221.57,222.03,2294.0,221.87,222.06,221.57,222.03,2294.0
2025-04-14 11:45:00,222.02,222.02,221.16,221.19,4063.0,222.02,222.02,221.16,221.19,4063.0
2025-04-14 11:50:00,221.19,221.5,220.89,221.33,3376.0,221.19,221.5,220.89,221.33,3376.0
2025-04-14 11:55:00,221.74,221.86,221.04,221.23,6770.0,221.74,221.86,221.04,221.23,6770.0
2025-04-14 12:00:00,221.23,221.47,220.65,221.26,4950.0,221.23,221.47,220.65,221.26,4950.0
2025-04-14 12:05:00,221.53,221.54,221.11,221.11,302.0,221.53,221.54,221.11,221.11,302.0
2025-04-14 12:10:00,221.5,221.78,220.83,221.78,9305.0,221.5,221.78,220.83,221.78,9305.0
2025-04-14 12:15:00,221.78,222.38,221.78,222.28,4139.0,221.78,222.38,221.78,222.28,4139.0
2025-04-14 12:20:00,222.33,222.77,222.26,222.43,5100.0,222.33,222.77,222.26,222.43,5100.0
2025-04-14 12:25:00,222.33,222.43,222.02,222.02,1982.0,222.33,222.43,222.02,222.02,1982.0
2025-04-14 12:30:00,222.0,222.48,221.99,222.48,1002.0,222.0,222.48,221.99,222.48,1002.0
2025-04-14 12:35:00,222.72,222.72,222.48,222.48,609.0,222.72,222.72,222.48,222.48,609.0
2025-04-14 12:40:00,222.73,222.85,222.47,222.85,3453.0,222.73,222.85,222.47,222.85,3453.0
2025-04-14 12:45:00,222.6,222.71,222.2,222.34,3117.0,222.6,222.71,222.2,222.34,3117.0
2025-04-14 12:50:00,222.01,222.26,221.82,222.21,1814.0,222.01,222.26,221.82,222.21,1814.0
2025-04-14 12:55:00,222.05,222.05,221.67,221.86,1137.0,222.05,222.05,221.67,221.86,1137.0
2025-04-14 13:00:00,221.86,223.14,221.42,221.78,15874.0,221.86,223.14,221.42,221.78,15874.0
2025-04-14 13:05:00,221.56,221.75,221.19,221.23,2105.0,221.56,221.75,221.19,221.23,2105.0
2025-04-14 13:10:00,221.17,221.61,220.87,221.59,2319.0,221.17,221.61,220.87,221.59,2319.0
2025-04-14 13:15:00,221.22,221.67,221.07,221.67,2784.0,221.22,221.67,221.07,221.67,2784.0
2025-04-14 13:20:00,221.66,222.23,221.6,222.23,3799.0,221.66,222.23,221.6,222.23,3799.0
2025-04-14 13:25:00,222.33,222.33,221.54,221.55,3444.0,222.33,222.33,221.54,221.55,3444.0
2025-04-14 13:30:00,221.84,221.96,221.54,221.78,1109.0,221.84,221.96,221.54,221.78,1109.0
2025-04-14 13:35:00,221.94,222.5,221.77,222.15,2080.0,221.94,222.5,221.77,222.15,2080.0
2025-04-14 13:40:00,222.14,222.83,222.13,222.25,1272.0,222.14,222.83,222.13,222.25,1272.0
2025-04-14 13:45:00,222.39,222.57,222.04,222.57,1281.0,222.39,222.57,222.04,222.57,1281.0
2025-04-14 13:50:00,222.64,223.22,222.52,223.17,3807.0,222.64,223.22,222.52,223.17,3807.0
2025-04-14 13:55:00,223.01,223.06,222.51,223.06,2979.0,223.01,223.06,222.51,223.06,2979.0
2025-04-14 14:00:00,222.99,223.25,222.99,223.05,2755.0,222.99,223.25,222.99,223.05,2755.0
2025-04-14 14:05:00,222.87,223.16,222.82,223.16,1706.0,222.87,223.16,222.82,223.16,1706.0
2025-04-14 14:10:00,223.16,223.16,222.68,222.7,4587.0,223.16,223.16,222.68,222.7,4587.0
2025-04-14 14:15:00,222.64,222.92,222.54,222.9,2033.0,222.64,222.92,222.54,222.9,2033.0
2025-04-14 14:20:00,223.04,223.74,223.04,223.74,1798.0,223.04,223.74,223.04,223.74,1798.0
2025-04-14 14:25:00,223.75,223.76,223.35,223.69,2745.0,223.75,223.76,223.35,223.69,2745.0
2025-04-14 14:30:00,223.56,223.9,223.55,223.86,1200.0,223.56,223.9,223.55,223.86,1200.0
2025-04-14 14:35:00,223.95,224.26,223.8,223.96,1923.0,223.95,224.26,223.8,223.96,1923.0
2025-04-14 14:40:00,224.14,224.58,223.94,224.55,2722.0,224.14,224.58,223.94,224.55,2722.0
2025-04-14 14:45:00,224.46,224.46,223.86,224.06,4127.0,224.46,224.46,223.86,224.06,4127.0
2025-04-14 14:50:00,224.02,224.02,223.74,223.83,2906.0,224.02,224.02,223.74,223.83,2906.0
2025-04-14 14:55:00,223.93,224.11,223.84,223.84,4279.0,223.93,224.11,223.84,223.84,4279.0
2025-04-14 15:00:00,223.96,224.39,223.95,224.37,3767.0,223.96,224.39,223.95,224.37,3767.0
2025-04-14 15:05:00,224.38,224.63,224.38,224.4,4314.0,224.38,224.63,224.38,224.4,4314.0
2025-04-14 15:10:00,224.59,224.83,224.35,224.83,4933.0,224.59,224.83,224.35,224.83,4933.0
2025-04-14 15:15:00,224.67,224.67,224.23,224.4,4119.0,224.67,224.67,224.23,224.4,4119.0
2025-04-14 15:20:00,224.2,224.74,224.19,224.74,3377.0,224.2,224.74,224.19,224.74,3377.0
2025-04-14 15:25:00,224.53,224.68,224.26,224.42,10512.0,224.53,224.68,224.26,224.42,10512.0
2025-04-14 15:30:00,224.49,225.21,224.48,225.04,15544.0,224.49,225.21,224.48,225.04,15544.0
2025-04-14 15:35:00,225.05,225.13,224.36,224.5,13701.0,225.05,225.13,224.36,224.5,13701.0
2025-04-14 15:40:00,224.64,225.08,224.64,225.04,4154.0,224.64,225.08,224.64,225.04,4154.0
2025-04-14 15:45:00,224.9,225.13,224.42,224.6,24963.0,224.9,225.13,224.42,224.6,24963.0
2025-04-14 15:50:00,224.42,225.07,224.06,224.83,40593.0,224.42,225.07,224.06,224.83,40593.0
2025-04-14 15:55:00,224.58,224.59,223.68,223.9,37568.0,224.58,224.59,223.68,223.9,37568.0
2025-04-15 09:30:00,222.41,223.75,222.41,223.15,11066.0,222.41,223.75,222.41,223.15,11066.0
2025-04-15 09:35:00,223.29,224.11,223.25,224.11,1694.0,223.29,224.11,223.25,224.11,1694.0
2025-04-15 09:40:00,223.42,224.25,221.5,223.01,3631.0,223.42,224.25,221.5,223.01,3631.0
2025-04-15 09:45:00,222.56,223.12,222.28,223.11,2108.0,222.56,223.12,222.28,223.11,2108.0
2025-04-15 09:50:00,222.88,223.25,222.88,223.24,1144.0,222.88,223.25,222.88,223.24,1144.0
2025-04-15 09:55:00,223.48,223.62,223.4,223.58,6310.0,223.48,223.62,223.4,223.58,6310.0
2025-04-15 10:00:00,223.58,224.61,223.54,224.34,5241.0,223.58,224.61,223.54,224.34,5241.0
2025-04-15 10:05:00,224.34,224.35,223.78,223.78,5383.0,224.34,224.35,223.78,223.78,5383.0
2025-04-15 10:10:00,224.02,224.48,223.79,223.97,4684.0,224.02,224.48,223.79,223.97,4684.0
2025-04-15 10:15:00,224.05,224.4,223.48,223.49,4407.0,224.05,224.4,223.48,223.49,4407.0
2025-04-15 10:20:00,223.42,224.1,223.24,223.24,3657.0,223.42,224.1,223.24,223.24,3657.0
2025-04-15 10:25:00,223.29,223.35,222.41,222.75,2839.0,223.29,223.35,222.41,222.75,2839.0
2025-04-15 10:30:00,222.75,223.12,222.48,222.64,1592.0,222.75,223.12,222.48,222.64,1592.0
2025-04-15 10:35:00,222.64,222.64,222.05,222.26,1489.0,222.64,222.64,222.05,222.26,1489.0
2025-04-15 10:40:00,222.26,222.77,222.23,222.77,1791.0,222.26,222.77,222.23,222.77,1791.0
2025-04-15 10:45:00,222.23,222.56,221.83,222.3,2271.0,222.23,222.56,221.83,222.3,2271.0
2025-04-15 10:50:00,222.66,223.0,222.25,223.0,1375.0,222.66,223.0,222.25,223.0,1375.0
2025-04-15 10:55:00,222.77,223.02,222.64,222.64,1104.0,222.77,223.02,222.64,222.64,1104.0
2025-04-15 11:00:00,222.7,222.87,222.62,222.62,636.0,222.7,222.87,222.62,222.62,636.0
2025-04-15 11:05:00,223.0,223.24,222.59,222.72,3973.0,223.0,223.24,222.59,222.72,3973.0
2025-04-15 11:10:00,223.24,223.72,223.05,223.53,6029.0,223.24,223.72,223.05,223.53,6029.0
2025-04-15 11:15:00,223.53,223.54,222.89,223.0,6213.0,223.53,223.54,222.89,223.0,6213.0
2025-04-15 11:20:00,223.12,223.16,222.87,223.03,3821.0,223.12,223.16,222.87,223.03,3821.0
2025-04-15 11:25:00,223.0,223.2,222.75,222.99,31475.0,223.0,223.2,222.75,222.99,31475.0
2025-04-15 11:30:00,223.0,223.31,222.94,222.96,4800.0,223.0,223.31,222.94,222.96,4800.0
2025-04-15 11:35:00,223.16,223.19,222.62,223.13,78890.0,223.16,223.19,222.62,223.13,78890.0
2025-04-15 11:40:00,223.0,223.12,222.82,222.95,12195.0,223.0,223.12,222.82,222.95,12195.0
2025-04-15 11:45:00,222.96,223.0,222.23,222.26,4803.0,222.96,223.0,222.23,222.26,4803.0
2025-04-15 11:50:00,222.28,223.17,221.98,222.87,7711.0,222.28,223.17,221.98,222.87,7711.0
2025-04-15 11:55:00,222.86,222.95,222.64,222.95,8165.0,222.86,222.95,222.64,222.95,8165.0
2025-04-15 12:00:00,222.9,223.0,222.75,222.95,1413.0,222.9,223.0,222.75,222.95,1413.0
2025-04-15 12:05:00,223.0,223.06,222.69,222.7,10232.0,223.0,223.06,222.69,222.7,10232.0
2025-04-15 12:10:00,222.81,222.89,222.21,222.22,1200.0,222.81,222.89,222.21,222.22,1200.0
2025-04-15 12:15:00,222.22,222.23,222.13,222.23,971.0,222.22,222.23,222.13,222.23,971.0
2025-04-15 12:20:00,222.24,222.73,222.23,222.72,3900.0,222.24,222.73,222.23,222.72,3900.0
2025-04-15 12:25:00,222.95,223.2,222.77,222.77,7227.0,222.95,223.2,222.77,222.77,7227.0
2025-04-15 12:30:00,222.85,223.07,222.85,222.91,1170.0,222.85,223.07,222.85,222.91,1170.0
2025-04-15 12:35:00,222.74,222.8,222.71,222.8,800.0,222.74,222.8,222.71,222.8,800.0
2025-04-15 12:40:00,222.65,223.01,222.65,223.01,1761.0,222.65,223.01,222.65,223.01,1761.0
2025-04-15 12:45:00,223.19,223.23,223.07,223.07,927.0,223.19,223.23,223.07,223.07,927.0
2025-04-15 12:50:00,223.0,223.07,222.91,223.0,1625.0,223.0,223.07,222.91,223.0,1625.0
2025-04-15 12:55:00,222.72,222.9,222.54,222.9,2876.0,222.72,222.9,222.54,222.9,2876.0
2025-04-15 13:00:00,222.6,222.88,222.6,222.88,600.0,222.6,222.88,222.6,222.88,600.0
2025-04-15 13:05:00,222.87,222.97,222.67,222.81,1602.0,222.87,222.97,222.67,222.81,1602.0
2025-04-15 13:10:00,222.67,222.75,222.25,222.56,1175.0,222.67,222.75,222.25,222.56,1175.0
2025-04-15 13:15:00,222.52,222.52,222.15,222.46,2646.0,222.52,222.52,222.15,222.46,2646.0
2025-04-15 13:20:00,222.42,222.42,222.13,222.13,1417.0,222.42,222.42,222.13,222.13,1417.0
2025-04-15 13:25:00,222.29,222.3,222.07,222.16,2077.0,222.29,222.3,222.07,222.16,2077.0
2025-04-15 13:30:00,222.3,222.7,222.3,222.49,800.0,222.3,222.7,222.3,222.49,800.0
2025-04-15 13:35:00,222.62,222.62,222.3,222.51,3189.0,222.62,222.62,222.3,222.51,3189.0
2025-04-15 13:40:00,222.42,222.52,222.26,222.4,3403.0,222.42,222.52,222.26,222.4,3403.0
2025-04-15 13:45:00,222.26,222.5,222.15,222.22,4244.0,222.26,222.5,222.15,222.22,4244.0
2025-04-15 13:50:00,222.23,222.28,221.48,221.48,6193.0,222.23,222.28,221.48,221.48,6193.0
2025-04-15 13:55:00,221.51,221.83,221.09,221.49,8117.0,221.51,221.83,221.09,221.49,8117.0
2025-04-15 14:00:00,221.45,221.45,220.83,220.91,5769.0,221.45,221.45,220.83,220.91,5769.0
2025-04-15 14:05:00,220.95,221.13,220.79,220.8,7997.0,220.95,221.13,220.79,220.8,7997.0
2025-04-15 14:10:00,220.92,220.98,220.73,220.73,910.0,220.92,220.98,220.73,220.73,910.0
2025-04-15 14:15:00,220.86,221.4,220.74,221.32,15482.0,220.86,221.4,220.74,221.32,15482.0
2025-04-15 14:20:00,221.46,221.9,221.25,221.9,2028.0,221.46,221.9,221.25,221.9,2028.0
2025-04-15 14:25:00,222.0,222.01,221.55,221.76,3812.0,222.0,222.01,221.55,221.76,3812.0
2025-04-15 14:30:00,221.78,222.15,221.77,222.15,1805.0,221.78,222.15,221.77,222.15,1805.0
2025-04-15 14:35:00,222.15,222.25,221.99,222.04,2240.0,222.15,222.25,221.99,222.04,2240.0
2025-04-15 14:40:00,222.1,223.0,221.97,223.0,7074.0,222.1,223.0,221.97,223.0,7074.0
2025-04-15 14:45:00,222.85,223.01,222.79,223.01,3420.0,222.85,223.01,222.79,223.01,3420.0
2025-04-15 14:50:00,222.91,223.01,222.75,222.79,2000.0,222.91,223.01,222.75,222.79,2000.0
2025-04-15 14:55:00,222.79,222.94,222.7,222.94,2227.0,222.79,222.94,222.7,222.94,2227.0
2025-04-15 15:00:00,222.84,222.86,222.67,222.85,1810.0,222.84,222.86,222.67,222.85,1810.0
2025-04-15 15:05:00,222.78,222.92,222.58,222.59,2957.0,222.78,222.92,222.58,222.59,2957.0
2025-04-15 15:10:00,222.59,222.98,222.44,222.87,3381.0,222.59,222.98,222.44,222.87,3381.0
2025-04-15 15:15:00,222.84,222.86,222.72,222.84,1276.0,222.84,222.86,222.72,222.84,1276.0
2025-04-15 15:20:00,222.72,222.74,222.52,222.52,1116.0,222.72,222.74,222.52,222.52,1116.0
2025-04-15 15:25:00,222.54,222.59,222.27,222.58,3107.0,222.54,222.59,222.27,222.58,3107.0
2025-04-15 15:30:00,222.69,222.93,222.51,222.69,5279.0,222.69,222.93,222.51,222.69,5279.0
2025-04-15 15:35:00,222.51,222.71,222.39,222.39,2954.0,222.51,222.71,222.39,222.39,2954.0
2025-04-15 15:40:00,222.49,222.77,222.47,222.56,4316.0,222.49,222.77,222.47,222.56,4316.0
2025-04-15 15:45:00,222.45,222.45,221.99,222.4,11488.0,222.45,222.45,221.99,222.4,11488.0
2025-04-15 15:50:00,222.28,222.77,222.08,222.71,14948.0,222.28,222.77,222.08,222.71,14948.0
2025-04-15 15:55:00,222.7,223.08,222.09,222.45,64818.0,222.7,223.08,222.09,222.45,64818.0
2025-04-16 09:30:00,222.0,222.66,220.14,222.1,9576.0,222.0,222.66,220.14,222.1,9576.0
2025-04-16 09:35:00,222.1,222.32,221.46,221.91,6364.0,222.1,222.32,221.46,221.91,6364.0
2025-04-16 09:40:00,221.91,221.91,220.89,220.9,500.0,221.91,221.91,220.89,220.9,500.0
2025-04-16 09:45:00,220.27,220.51,220.27,220.51,300.0,220.27,220.51,220.27,220.51,300.0
2025-04-16 09:50:00,220.0,220.41,219.93,220.2,7865.0,220.0,220.41,219.93,220.2,7865.0
2025-04-16 09:55:00,220.38,220.92,220.14,220.54,6930.0,220.38,220.92,220.14,220.54,6930.0
2025-04-16 10:00:00,220.56,220.99,220.18,220.22,4352.0,220.56,220.99,220.18,220.22,4352.0
2025-04-16 10:05:00,220.65,221.22,220.29,221.18,4140.0,220.65,221.22,220.29,221.18,4140.0
2025-04-16 10:10:00,220.94,220.94,220.37,220.37,1045.0,220.94,220.94,220.37,220.37,1045.0
2025-04-16 10:15:00,220.5,220.76,220.16,220.75,2292.0,220.5,220.76,220.16,220.75,2292.0
2025-04-16 10:20:00,220.77,221.54,220.74,221.53,1625.0,220.77,221.54,220.74,221.53,1625.0
2025-04-16 10:25:00,221.19,221.29,221.19,221.29,700.0,221.19,221.29,221.19,221.29,700.0
2025-04-16 10:30:00,221.65,221.65,221.2,221.34,544.0,221.65,221.65,221.2,221.34,544.0
2025-04-16 10:35:00,221.61,221.79,221.34,221.79,954.0,221.61,221.79,221.34,221.79,954.0
2025-04-16 10:40:00,221.96,222.18,221.96,222.18,1000.0,221.96,222.18,221.96,222.18,1000.0
2025-04-16 10:45:00,222.03,222.03,221.53,221.53,478.0,222.03,222.03,221.53,221.53,478.0
2025-04-16 10:50:00,222.52,222.52,221.99,221.99,615.0,222.52,222.52,221.99,221.99,615.0
2025-04-16 10:55:00,221.7,222.38,221.64,222.12,1354.0,221.7,222.38,221.64,222.12,1354.0
2025-04-16 11:00:00,222.39,222.71,222.39,222.71,1245.0,222.39,222.71,222.39,222.71,1245.0
2025-04-16 11:05:00,222.56,222.71,222.14,222.48,1200.0,222.56,222.71,222.14,222.48,1200.0
2025-04-16 11:10:00,222.51,222.72,222.38,222.38,3149.0,222.51,222.72,222.38,222.38,3149.0
2025-04-16 11:15:00,222.35,222.48,222.23,222.4,3100.0,222.35,222.48,222.23,222.4,3100.0
2025-04-16 11:20:00,222.59,223.64,222.59,223.47,4581.0,222.59,223.64,222.59,223.47,4581.0
2025-04-16 11:25:00,223.57,224.09,223.51,223.99,4105.0,223.57,224.09,223.51,223.99,4105.0
2025-04-16 11:30:00,223.66,223.86,223.23,223.31,9607.0,223.66,223.86,223.23,223.31,9607.0
2025-04-16 11:35:00,223.05,223.07,222.18,222.37,8617.0,223.05,223.07,222.18,222.37,8617.0
2025-04-16 11:40:00,222.48,222.84,222.2,222.66,3131.0,222.48,222.84,222.2,222.66,3131.0
2025-04-16 11:45:00,222.43,222.64,222.43,222.64,685.0,222.43,222.64,222.43,222.64,685.0
2025-04-16 11:50:00,222.34,222.44,222.34,222.44,400.0,222.34,222.44,222.34,222.44,400.0
2025-04-16 11:55:00,222.22,222.27,221.75,221.84,1508.0,222.22,222.27,221.75,221.84,1508.0
2025-04-16 12:00:00,221.94,222.19,221.94,222.19,6985.0,221.94,222.19,221.94,222.19,6985.0
2025-04-16 12:05:00,222.03,222.29,221.88,222.29,1445.0,222.03,222.29,221.88,222.29,1445.0
2025-04-16 12:10:00,222.22,222.41,222.11,222.24,7794.0,222.22,222.41,222.11,222.24,7794.0
2025-04-16 12:15:00,222.24,222.24,222.05,222.1,1606.0,222.24,222.24,222.05,222.1,1606.0
2025-04-16 12:20:00,222.32,222.37,222.24,222.37,300.0,222.32,222.37,222.24,222.37,300.0
2025-04-16 12:25:00,222.28,222.47,222.09,222.09,3672.0,222.28,222.47,222.09,222.09,3672.0
2025-04-16 12:30:00,222.25,222.28,222.25,222.28,421.0,222.25,222.28,222.25,222.28,421.0
2025-04-16 12:35:00,222.47,222.48,221.99,221.99,2763.0,222.47,222.48,221.99,221.99,2763.0
2025-04-16 12:40:00,221.79,222.01,221.71,222.01,1353.0,221.79,222.01,221.71,222.01,1353.0
2025-04-16 12:45:00,221.98,221.98,221.69,221.92,514.0,221.98,221.98,221.69,221.92,514.0
2025-04-16 12:50:00,221.69,221.69,221.5,221.5,1750.0,221.69,221.69,221.5,221.5,1750.0
2025-04-16 12:55:00,221.43,221.6,221.43,221.6,200.0,221.43,221.6,221.43,221.6,200.0
2025-04-16 13:00:00,221.42,221.55,221.33,221.43,950.0,221.42,221.55,221.33,221.43,950.0
2025-04-16 13:05:00,221.54,221.75,221.11,221.11,5258.0,221.54,221.75,221.11,221.11,5258.0
2025-04-16 13:10:00,221.2,221.37,220.96,221.37,4197.0,221.2,221.37,220.96,221.37,4197.0
2025-04-16 13:15:00,221.31,221.62,221.31,221.56,1200.0,221.31,221.62,221.31,221.56,1200.0
2025-04-16 13:20:00,221.68,222.29,221.57,221.94,12109.0,221.68,222.29,221.57,221.94,12109.0
2025-04-16 13:25:00,221.95,221.98,221.91,221.97,651.0,221.95,221.98,221.91,221.97,651.0
2025-04-16 13:30:00,221.93,222.16,221.52,221.57,9199.0,221.93,222.16,221.52,221.57,9199.0
2025-04-16 13:35:00,221.57,221.67,221.32,221.4,2586.0,221.57,221.67,221.32,221.4,2586.0
2025-04-16 13:40:00,221.51,221.51,220.64,220.64,3401.0,221.51,221.51,220.64,220.64,3401.0
2025-04-16 13:45:00,220.61,220.71,220.05,220.3,1400.0,220.61,220.71,220.05,220.3,1400.0
2025-04-16 13:50:00,220.01,220.45,219.98,220.13,2100.0,220.01,220.45,219.98,220.13,2100.0
2025-04-16 13:55:00,220.0,220.34,219.24,219.36,3302.0,220.0,220.34,219.24,219.36,3302.0
2025-04-16 14:00:00,219.7,219.82,219.48,219.66,5280.0,219.7,219.82,219.48,219.66,5280.0
2025-04-16 14:05:00,219.7,219.84,219.39,219.56,1579.0,219.7,219.84,219.39,219.56,1579.0
2025-04-16 14:10:00,219.81,220.06,219.57,220.06,3424.0,219.81,220.06,219.57,220.06,3424.0
2025-04-16 14:15:00,220.19,220.36,220.14,220.14,2590.0,220.19,220.36,220.14,220.14,2590.0
2025-04-16 14:20:00,220.2,221.07,220.08,221.05,3957.0,220.2,221.07,220.08,221.05,3957.0
2025-04-16 14:25:00,220.84,221.17,220.81,221.01,3253.0,220.84,221.17,220.81,221.01,3253.0
2025-04-16 14:30:00,221.01,221.12,220.8,221.12,4239.0,221.01,221.12,220.8,221.12,4239.0
2025-04-16 14:35:00,220.91,221.11,220.36,220.37,20387.0,220.91,221.11,220.36,220.37,20387.0
2025-04-16 14:40:00,220.25,220.45,220.24,220.24,844.0,220.25,220.45,220.24,220.24,844.0
2025-04-16 14:45:00,220.2,220.2,220.03,220.03,649.0,220.2,220.2,220.03,220.03,649.0
2025-04-16 14:50:00,219.78,219.94,219.47,219.48,1756.0,219.78,219.94,219.47,219.48,1756.0
2025-04-16 14:55:00,219.57,219.67,219.18,219.43,2440.0,219.57,219.67,219.18,219.43,2440.0
2025-04-16 15:00:00,219.43,219.64,219.02,219.03,4613.0,219.43,219.64,219.02,219.03,4613.0
2025-04-16 15:05:00,219.15,219.15,218.69,218.86,2147.0,219.15,219.15,218.69,218.86,2147.0
2025-04-16 15:10:00,218.82,219.33,218.59,219.28,3045.0,218.82,219.33,218.59,219.28,3045.0
2025-04-16 15:15:00,219.31,219.55,219.25,219.33,3882.0,219.31,219.55,219.25,219.33,3882.0
2025-04-16 15:20:00,219.33,219.5,218.98,218.98,3637.0,219.33,219.5,218.98,218.98,3637.0
2025-04-16 15:25:00,219.04,219.05,218.8,218.96,6725.0,219.04,219.05,218.8,218.96,6725.0
2025-04-16 15:30:00,219.11,219.7,219.09,219.7,5649.0,219.11,219.7,219.09,219.7,5649.0
2025-04-16 15:35:00,219.57,219.73,219.39,219.41,6131.0,219.57,219.73,219.39,219.41,6131.0
2025-04-16 15:40:00,219.56,219.84,219.42,219.73,3526.0,219.56,219.84,219.42,219.73,3526.0
2025-04-16 15:45:00,219.77,220.18,219.63,220.18,7998.0,219.77,220.18,219.63,220.18,7998.0
2025-04-16 15:50:00,220.23,221.32,219.88,221.32,11107.0,220.23,221.32,219.88,221.32,11107.0
2025-04-16 15:55:00,221.01,221.53,220.57,220.63,44448.0,221.01,221.53,220.57,220.63,44448.0
2025-04-17 09:30:00,220.0,220.83,219.01,219.44,14508.0,220.0,220.83,219.01,219.44,14508.0
2025-04-17 09:35:00,219.44,219.75,218.98,218.98,3296.0,219.44,219.75,218.98,218.98,3296.0
2025-04-17 09:40:00,219.32,219.59,219.01,219.58,7985.0,219.32,219.59,219.01,219.58,7985.0
2025-04-17 09:45:00,219.58,219.58,218.83,219.25,600.0,219.58,219.58,218.83,219.25,600.0
2025-04-17 09:50:00,219.18,219.89,219.17,219.67,10067.0,219.18,219.89,219.17,219.67,10067.0
2025-04-17 09:55:00,219.63,219.63,218.91,219.51,11855.0,219.63,219.63,218.91,219.51,11855.0
2025-04-17 10:00:00,218.91,219.29,218.46,218.66,5575.0,218.91,219.29,218.46,218.66,5575.0
2025-04-17 10:05:00,218.59,218.59,218.08,218.44,4277.0,218.59,218.59,218.08,218.44,4277.0
2025-04-17 10:10:00,218.45,218.46,217.61,217.81,2170.0,218.45,218.46,217.61,217.81,2170.0
2025-04-17 10:15:00,217.8,217.89,217.53,217.62,600.0,217.8,217.89,217.53,217.62,600.0
2025-04-17 10:20:00,217.89,217.95,217.63,217.95,2279.0,217.89,217.95,217.63,217.95,2279.0
2025-04-17 10:25:00,217.69,217.79,217.54,217.77,1959.0,217.69,217.79,217.54,217.77,1959.0
2025-04-17 10:30:00,217.74,218.02,217.14,217.83,17360.0,217.74,218.02,217.14,217.83,17360.0
2025-04-17 10:35:00,218.02,218.02,217.6,217.8,4068.0,218.02,218.02,217.6,217.8,4068.0
2025-04-17 10:40:00,217.8,217.96,217.54,217.81,20604.0,217.8,217.96,217.54,217.81,20604.0
2025-04-17 10:45:00,217.68,217.75,217.59,217.59,2519.0,217.68,217.75,217.59,217.59,2519.0
2025-04-17 10:50:00,217.77,217.92,217.53,217.62,12000.0,217.77,217.92,217.53,217.62,12000.0
2025-04-17 10:55:00,217.67,217.97,217.61,217.64,3787.0,217.67,217.97,217.61,217.64,3787.0
2025-04-17 11:00:00,217.83,218.08,217.82,217.85,7939.0,217.83,218.08,217.82,217.85,7939.0
2025-04-17 11:05:00,217.86,218.65,217.85,218.03,81690.0,217.86,218.65,217.85,218.03,81690.0
2025-04-17 11:10:00,218.03,218.63,218.02,218.44,32392.0,218.03,218.63,218.02,218.44,32392.0
2025-04-17 11:15:00,218.34,218.38,217.9,218.37,1230.0,218.34,218.38,217.9,218.37,1230.0
2025-04-17 11:20:00,218.26,218.26,217.92,218.09,1736.0,218.26,218.26,217.92,218.09,1736.0
2025-04-17 11:25:00,218.09,218.1,217.72,217.72,4970.0,218.09,218.1,217.72,217.72,4970.0
2025-04-17 11:30:00,217.73,218.6,217.59,218.49,10081.0,217.73,218.6,217.59,218.49,10081.0
2025-04-17 11:35:00,218.48,218.62,218.28,218.4,11560.0,218.48,218.62,218.28,218.4,11560.0
2025-04-17 11:40:00,218.4,218.4,218.08,218.1,2400.0,218.4,218.4,218.08,218.1,2400.0
2025-04-17 11:45:00,217.9,218.13,217.7,217.94,1992.0,217.9,218.13,217.7,217.94,1992.0
2025-04-17 11:50:00,217.68,217.82,217.52,217.53,2813.0,217.68,217.82,217.52,217.53,2813.0
2025-04-17 11:55:00,217.72,217.74,217.23,217.23,1056.0,217.72,217.74,217.23,217.23,1056.0
2025-04-17 12:00:00,217.72,218.09,217.25,217.26,3570.0,217.72,218.09,217.25,217.26,3570.0
2025-04-17 12:05:00,217.26,217.59,217.06,217.17,1772.0,217.26,217.59,217.06,217.17,1772.0
2025-04-17 12:10:00,217.17,217.17,216.42,217.0,8720.0,217.17,217.17,216.42,217.0,8720.0
2025-04-17 12:15:00,216.92,217.34,216.65,217.15,2729.0,216.92,217.34,216.65,217.15,2729.0
2025-04-17 12:20:00,217.22,217.58,217.02,217.5,3299.0,217.22,217.58,217.02,217.5,3299.0
2025-04-17 12:25:00,217.33,217.72,217.27,217.51,1310.0,217.33,217.72,217.27,217.51,1310.0
2025-04-17 12:30:00,217.39,217.93,217.39,217.86,2497.0,217.39,217.93,217.39,217.86,2497.0
2025-04-17 12:35:00,217.61,217.66,217.35,217.35,1318.0,217.61,217.66,217.35,217.35,1318.0
2025-04-17 12:40:00,217.17,217.37,217.0,217.2,3127.0,217.17,217.37,217.0,217.2,3127.0
2025-04-17 12:45:00,217.21,217.68,217.2,217.62,3829.0,217.21,217.68,217.2,217.62,3829.0
2025-04-17 12:50:00,217.57,217.76,217.51,217.61,2009.0,217.57,217.76,217.51,217.61,2009.0
2025-04-17 12:55:00,217.47,217.74,217.42,217.42,2434.0,217.47,217.74,217.42,217.42,2434.0
2025-04-17 13:00:00,217.44,217.77,217.33,217.33,7284.0,217.44,217.77,217.33,217.33,7284.0
2025-04-17 13:05:00,217.51,217.77,217.4,217.68,2316.0,217.51,217.77,217.4,217.68,2316.0
2025-04-17 13:10:00,217.69,217.71,217.34,217.34,2247.0,217.69,217.71,217.34,217.34,2247.0
2025-04-17 13:15:00,217.39,217.45,217.05,217.19,4260.0,217.39,217.45,217.05,217.19,4260.0
2025-04-17 13:20:00,217.3,217.32,217.03,217.16,1101.0,217.3,217.32,217.03,217.16,1101.0
2025-04-17 13:25:00,217.16,217.27,216.74,216.74,5775.0,217.16,217.27,216.74,216.74,5775.0
2025-04-17 13:30:00,216.81,217.23,216.76,217.17,3421.0,216.81,217.23,216.76,217.17,3421.0
2025-04-17 13:35:00,217.34,217.48,217.23,217.25,2081.0,217.34,217.48,217.23,217.25,2081.0
2025-04-17 13:40:00,217.24,217.37,216.88,216.98,2730.0,217.24,217.37,216.88,216.98,2730.0
2025-04-17 13:45:00,217.1,217.67,217.08,217.08,12968.0,217.1,217.67,217.08,217.08,12968.0
2025-04-17 13:50:00,217.22,217.23,217.0,217.23,600.0,217.22,217.23,217.0,217.23,600.0
2025-04-17 13:55:00,217.25,217.31,217.24,217.31,1025.0,217.25,217.31,217.24,217.31,1025.0
2025-04-17 14:00:00,217.17,217.45,217.12,217.45,5842.0,217.17,217.45,217.12,217.45,5842.0
2025-04-17 14:05:00,217.43,217.51,217.28,217.37,4218.0,217.43,217.51,217.28,217.37,4218.0
2025-04-17 14:10:00,217.37,217.72,217.28,217.28,4252.0,217.37,217.72,217.28,217.28,4252.0
2025-04-17 14:15:00,217.22,217.58,217.15,217.4,4250.0,217.22,217.58,217.15,217.4,4250.0
2025-04-17 14:20:00,217.55,217.87,217.55,217.61,3254.0,217.55,217.87,217.55,217.61,3254.0
2025-04-17 14:25:00,217.64,217.64,217.22,217.22,2195.0,217.64,217.64,217.22,217.22,2195.0
2025-04-17 14:30:00,217.28,217.66,217.28,217.43,4119.0,217.28,217.66,217.28,217.43,4119.0
2025-04-17 14:35:00,217.44,217.44,217.13,217.3,3799.0,217.44,217.44,217.13,217.3,3799.0
2025-04-17 14:40:00,217.43,217.51,217.18,217.2,2324.0,217.43,217.51,217.18,217.2,2324.0
2025-04-17 14:45:00,217.31,217.49,217.05,217.06,5172.0,217.31,217.49,217.05,217.06,5172.0
2025-04-17 14:50:00,217.06,217.51,216.83,217.24,7117.0,217.06,217.51,216.83,217.24,7117.0
2025-04-17 14:55:00,217.25,217.25,216.96,216.97,1789.0,217.25,217.25,216.96,216.97,1789.0
2025-04-17 15:00:00,216.96,217.11,216.75,216.84,5911.0,216.96,217.11,216.75,216.84,5911.0
2025-04-17 15:05:00,216.74,216.74,216.62,216.68,3301.0,216.74,216.74,216.62,216.68,3301.0
2025-04-17 15:10:00,216.51,216.53,216.15,216.2,2618.0,216.51,216.53,216.15,216.2,2618.0
2025-04-17 15:15:00,216.3,216.76,216.29,216.76,9223.0,216.3,216.76,216.29,216.76,9223.0
2025-04-17 15:20:00,216.76,216.76,216.27,216.68,5291.0,216.76,216.76,216.27,216.68,5291.0
2025-04-17 15:25:00,216.62,216.7,216.51,216.51,12316.0,216.62,216.7,216.51,216.51,12316.0
2025-04-17 15:30:00,216.59,216.88,216.58,216.69,6930.0,216.59,216.88,216.58,216.69,6930.0
2025-04-17 15:35:00,216.9,216.9,216.35,216.72,7209.0,216.9,216.9,216.35,216.72,7209.0
2025-04-17 15:40:00,216.59,216.73,216.35,216.63,10513.0,216.59,216.73,216.35,216.63,10513.0
2025-04-17 15:45:00,216.62,216.71,215.92,216.09,10949.0,216.62,216.71,215.92,216.09,10949.0
2025-04-17 15:50:00,216.01,216.4,215.44,216.37,28957.0,216.01,216.4,215.44,216.37,28957.0
2025-04-17 15:55:00,216.33,216.41,215.49,215.89,82580.0,216.33,216.41,215.49,215.89,82580.0
2025-04-21 09:30:00,215.41,216.0,215.41,215.96,23306.0,215.41,216.0,215.41,215.96,23306.0
2025-04-21 09:35:00,215.63,215.98,215.12,215.57,2174.0,215.63,215.98,215.12,215.57,2174.0
2025-04-21 09:40:00,215.3,215.57,214.7,214.78,5286.0,215.3,215.57,214.7,214.78,5286.0
2025-04-21 09:45:00,214.69,214.69,213.97,214.32,7216.0,214.69,214.69,213.97,214.32,7216.0
2025-04-21 09:50:00,214.24,214.24,213.67,213.76,2245.0,214.24,214.24,213.67,213.76,2245.0
2025-04-21 09:55:00,213.81,214.22,213.64,213.93,58467.0,213.81,214.22,213.64,213.93,58467.0
2025-04-21 10:00:00,213.72,214.08,213.65,213.89,4142.0,213.72,214.08,213.65,213.89,4142.0
2025-04-21 10:05:00,213.89,214.17,213.61,213.91,3563.0,213.89,214.17,213.61,213.91,3563.0
2025-04-21 10:10:00,213.71,214.06,213.55,213.55,4741.0,213.71,214.06,213.55,213.55,4741.0
2025-04-21 10:15:00,213.78,213.78,213.14,213.39,4589.0,213.78,213.78,213.14,213.39,4589.0
2025-04-21 10:20:00,213.4,213.61,213.17,213.36,3084.0,213.4,213.61,213.17,213.36,3084.0
2025-04-21 10:25:00,213.36,213.53,212.97,213.48,2667.0,213.36,213.53,212.97,213.48,2667.0
2025-04-21 10:30:00,213.16,213.16,212.74,212.91,2213.0,213.16,213.16,212.74,212.91,2213.0
2025-04-21 10:35:00,212.9,213.36,212.65,213.28,3533.0,212.9,213.36,212.65,213.28,3533.0
2025-04-21 10:40:00,213.42,213.48,212.92,213.06,3516.0,213.42,213.48,212.92,213.06,3516.0
2025-04-21 10:45:00,213.06,213.08,212.77,212.8,1040.0,213.06,213.08,212.77,212.8,1040.0
2025-04-21 10:50:00,213.03,213.46,212.64,213.41,7951.0,213.03,213.46,212.64,213.41,7951.0
2025-04-21 10:55:00,213.28,213.28,212.91,213.16,1814.0,213.28,213.28,212.91,213.16,1814.0
2025-04-21 11:00:00,213.14,213.4,212.87,213.14,2237.0,213.14,213.4,212.87,213.14,2237.0
2025-04-21 11:05:00,213.14,213.14,212.7,212.97,2418.0,213.14,213.14,212.7,212.97,2418.0
2025-04-21 11:10:00,213.27,213.27,212.63,212.63,2525.0,213.27,213.27,212.63,212.63,2525.0
2025-04-21 11:15:00,212.63,212.96,212.45,212.46,2925.0,212.63,212.96,212.45,212.46,2925.0
2025-04-21 11:20:00,212.43,212.43,211.91,212.0,3948.0,212.43,212.43,211.91,212.0,3948.0
2025-04-21 11:25:00,211.85,211.98,211.43,211.44,1657.0,211.85,211.98,211.43,211.44,1657.0
2025-04-21 11:30:00,211.45,211.71,210.74,211.26,16397.0,211.45,211.71,210.74,211.26,16397.0
2025-04-21 11:35:00,211.26,211.26,210.53,210.72,31816.0,211.26,211.26,210.53,210.72,31816.0
2025-04-21 11:40:00,210.71,211.02,210.0,210.3,103837.0,210.71,211.02,210.0,210.3,103837.0
2025-04-21 11:45:00,210.28,210.38,209.81,209.86,3146.0,210.28,210.38,209.81,209.86,3146.0
2025-04-21 11:50:00,209.75,209.78,209.55,209.77,1423.0,209.75,209.78,209.55,209.77,1423.0
2025-04-21 11:55:00,209.66,209.8,209.57,209.79,9389.0,209.66,209.8,209.57,209.79,9389.0
2025-04-21 12:00:00,209.79,210.0,209.43,209.46,13349.0,209.79,210.0,209.43,209.46,13349.0
2025-04-21 12:05:00,209.55,209.66,209.45,209.49,2625.0,209.55,209.66,209.45,209.49,2625.0
2025-04-21 12:10:00,209.64,209.73,209.21,209.73,38084.0,209.64,209.73,209.21,209.73,38084.0
2025-04-21 12:15:00,209.55,209.6,209.23,209.35,4171.0,209.55,209.6,209.23,209.35,4171.0
2025-04-21 12:20:00,209.29,209.62,209.29,209.52,4139.0,209.29,209.62,209.29,209.52,4139.0
2025-04-21 12:25:00,209.57,209.61,209.38,209.46,1807.0,209.57,209.61,209.38,209.46,1807.0
2025-04-21 12:30:00,209.46,210.23,209.45,210.06,3811.0,209.46,210.23,209.45,210.06,3811.0
2025-04-21 12:35:00,210.32,210.61,210.16,210.53,2636.0,210.32,210.61,210.16,210.53,2636.0
2025-04-21 12:40:00,210.53,210.54,210.38,210.38,1661.0,210.53,210.54,210.38,210.38,1661.0
2025-04-21 12:45:00,210.45,210.45,210.01,210.17,1588.0,210.45,210.45,210.01,210.17,1588.0
2025-04-21 12:50:00,210.0,210.0,209.61,209.61,1638.0,210.0,210.0,209.61,209.61,1638.0
2025-04-21 12:55:00,209.61,209.61,209.21,209.21,312.0,209.61,209.61,209.21,209.21,312.0
2025-04-21 13:00:00,209.26,209.59,208.63,208.91,7512.0,209.26,209.59,208.63,208.91,7512.0
2025-04-21 13:05:00,208.91,208.91,208.74,208.79,1765.0,208.91,208.91,208.74,208.79,1765.0
2025-04-21 13:10:00,208.8,209.03,208.5,208.79,1327.0,208.8,209.03,208.5,208.79,1327.0
2025-04-21 13:15:00,208.79,208.79,208.35,208.55,2465.0,208.79,208.79,208.35,208.55,2465.0
2025-04-21 13:20:00,208.47,208.58,208.21,208.21,1810.0,208.47,208.58,208.21,208.21,1810.0
2025-04-21 13:25:00,208.24,208.46,208.02,208.46,3909.0,208.24,208.46,208.02,208.46,3909.0
2025-04-21 13:30:00,208.23,208.46,208.0,208.24,4032.0,208.23,208.46,208.0,208.24,4032.0
2025-04-21 13:35:00,208.05,208.46,208.04,208.14,5650.0,208.05,208.46,208.04,208.14,5650.0
2025-04-21 13:40:00,208.18,208.23,207.67,208.23,2490.0,208.18,208.23,207.67,208.23,2490.0
2025-04-21 13:45:00,207.95,208.17,207.49,207.51,1508.0,207.95,208.17,207.49,207.51,1508.0
2025-04-21 13:50:00,207.63,207.73,207.54,207.68,1476.0,207.63,207.73,207.54,207.68,1476.0
2025-04-21 13:55:00,207.73,207.87,207.47,207.68,20233.0,207.73,207.87,207.47,207.68,20233.0
2025-04-21 14:00:00,207.68,207.75,207.44,207.44,14426.0,207.68,207.75,207.44,207.44,14426.0
2025-04-21 14:05:00,207.55,207.69,207.45,207.59,3260.0,207.55,207.69,207.45,207.59,3260.0
2025-04-21 14:10:00,207.6,207.8,207.46,207.65,8050.0,207.6,207.8,207.46,207.65,8050.0
2025-04-21 14:15:00,207.59,207.82,207.25,207.25,24699.0,207.59,207.82,207.25,207.25,24699.0
2025-04-21 14:20:00,207.32,207.38,207.18,207.18,5549.0,207.32,207.38,207.18,207.18,5549.0
2025-04-21 14:25:00,207.17,207.3,206.88,206.92,67996.0,207.17,207.3,206.88,206.92,67996.0
2025-04-21 14:30:00,206.9,207.5,206.9,207.11,54660.0,206.9,207.5,206.9,207.11,54660.0
2025-04-21 14:35:00,207.13,207.59,206.8,207.55,49065.0,207.13,207.59,206.8,207.55,49065.0
2025-04-21 14:40:00,207.61,207.71,207.29,207.3,18208.0,207.61,207.71,207.29,207.3,18208.0
2025-04-21 14:45:00,207.3,207.78,207.23,207.61,22683.0,207.3,207.78,207.23,207.61,22683.0
2025-04-21 14:50:00,207.69,208.0,207.55,207.68,10009.0,207.69,208.0,207.55,207.68,10009.0
2025-04-21 14:55:00,207.67,207.85,207.56,207.56,6246.0,207.67,207.85,207.56,207.56,6246.0
2025-04-21 15:00:00,207.68,207.99,207.63,207.83,14187.0,207.68,207.99,207.63,207.83,14187.0
2025-04-21 15:05:00,207.83,207.94,207.55,207.85,8228.0,207.83,207.94,207.55,207.85,8228.0
2025-04-21 15:10:00,207.85,208.15,207.85,207.98,7913.0,207.85,208.15,207.85,207.98,7913.0
2025-04-21 15:15:00,207.98,208.25,207.88,208.19,11388.0,207.98,208.25,207.88,208.19,11388.0
2025-04-21 15:20:00,208.21,208.84,208.11,208.7,10640.0,208.21,208.84,208.11,208.7,10640.0
2025-04-21 15:25:00,208.72,208.81,208.4,208.49,23299.0,208.72,208.81,208.4,208.49,23299.0
2025-04-21 15:30:00,208.61,209.21,208.56,208.85,11430.0,208.61,209.21,208.56,208.85,11430.0
2025-04-21 15:35:00,208.85,209.29,208.77,209.14,17365.0,208.85,209.29,208.77,209.14,17365.0
2025-04-21 15:40:00,209.09,209.16,208.71,208.99,12988.0,209.09,209.16,208.71,208.99,12988.0
2025-04-21 15:45:00,208.99,208.99,208.47,208.85,39362.0,208.99,208.99,208.47,208.85,39362.0
2025-04-21 15:50:00,208.85,209.44,208.49,209.35,35269.0,208.85,209.44,208.49,209.35,35269.0
2025-04-21 15:55:00,209.35,210.14,209.09,210.02,115754.0,209.35,210.14,209.09,210.02,115754.0
2025-04-22 09:30:00,210.82,212.02,209.86,210.28,13810.0,210.82,212.02,209.86,210.28,13810.0
2025-04-22 09:35:00,210.29,211.3,209.69,211.05,3454.0,210.29,211.3,209.69,211.05,3454.0
2025-04-22 09:40:00,211.05,211.93,210.52,211.7,2035.0,211.05,211.93,210.52,211.7,2035.0
2025-04-22 09:45:00,211.44,211.67,211.12,211.42,2940.0,211.44,211.67,211.12,211.42,2940.0
2025-04-22 09:50:00,211.12,211.12,210.49,210.74,2755.0,211.12,211.12,210.49,210.74,2755.0
2025-04-22 09:55:00,210.41,210.95,210.41,210.69,4733.0,210.41,210.95,210.41,210.69,4733.0
2025-04-22 10:00:00,210.68,211.1,210.68,210.87,25601.0,210.68,211.1,210.68,210.87,25601.0
2025-04-22 10:05:00,211.04,211.45,211.04,211.45,9112.0,211.04,211.45,211.04,211.45,9112.0
2025-04-22 10:10:00,211.23,211.9,211.2,211.25,4492.0,211.23,211.9,211.2,211.25,4492.0
2025-04-22 10:15:00,211.34,211.72,210.8,211.72,5138.0,211.34,211.72,210.8,211.72,5138.0
2025-04-22 10:20:00,211.77,212.01,211.69,211.93,5592.0,211.77,212.01,211.69,211.93,5592.0
2025-04-22 10:25:00,211.93,212.56,211.92,212.55,1910.0,211.93,212.56,211.92,212.55,1910.0
2025-04-22 10:30:00,212.55,212.64,212.27,212.48,2400.0,212.55,212.64,212.27,212.48,2400.0
2025-04-22 10:35:00,212.49,212.76,212.35,212.58,4558.0,212.49,212.76,212.35,212.58,4558.0
2025-04-22 10:40:00,212.58,212.76,212.12,212.36,10355.0,212.58,212.76,212.12,212.36,10355.0
2025-04-22 10:45:00,212.37,212.53,212.22,212.26,3738.0,212.37,212.53,212.22,212.26,3738.0
2025-04-22 10:50:00,212.26,212.5,212.25,212.46,3231.0,212.26,212.5,212.25,212.46,3231.0
2025-04-22 10:55:00,212.56,212.65,212.41,212.56,4008.0,212.56,212.65,212.41,212.56,4008.0
2025-04-22 11:00:00,212.56,213.07,212.55,212.85,7114.0,212.56,213.07,212.55,212.85,7114.0
2025-04-22 11:05:00,212.89,213.02,212.51,212.55,2076.0,212.89,213.02,212.51,212.55,2076.0
2025-04-22 11:10:00,212.51,212.77,212.12,212.31,19197.0,212.51,212.77,212.12,212.31,19197.0
2025-04-22 11:15:00,212.5,213.07,212.49,213.04,18692.0,212.5,213.07,212.49,213.04,18692.0
2025-04-22 11:20:00,213.05,213.66,213.04,213.64,4197.0,213.05,213.66,213.04,213.64,4197.0
2025-04-22 11:25:00,214.06,214.11,213.71,213.94,2162.0,214.06,214.11,213.71,213.94,2162.0
2025-04-22 11:30:00,213.7,213.76,213.48,213.76,2103.0,213.7,213.76,213.48,213.76,2103.0
2025-04-22 11:35:00,213.66,213.68,213.66,213.68,1656.0,213.66,213.68,213.66,213.68,1656.0
2025-04-22 11:40:00,213.68,213.84,213.04,213.09,3487.0,213.68,213.84,213.04,213.09,3487.0
2025-04-22 11:45:00,213.1,213.16,212.63,212.93,3086.0,213.1,213.16,212.63,212.93,3086.0
2025-04-22 11:50:00,213.0,213.15,212.84,212.99,1920.0,213.0,213.15,212.84,212.99,1920.0
2025-04-22 11:55:00,212.84,213.32,212.84,213.13,10959.0,212.84,213.32,212.84,213.13,10959.0
2025-04-22 12:00:00,213.19,214.35,212.98,214.35,8116.0,213.19,214.35,212.98,214.35,8116.0
2025-04-22 12:05:00,214.29,214.29,214.12,214.25,1336.0,214.29,214.29,214.12,214.25,1336.0
2025-04-22 12:10:00,214.27,214.5,214.15,214.5,1854.0,214.27,214.5,214.15,214.5,1854.0
2025-04-22 12:15:00,214.46,214.93,214.46,214.83,1813.0,214.46,214.93,214.46,214.83,1813.0
2025-04-22 12:20:00,215.01,215.17,214.83,215.01,3853.0,215.01,215.17,214.83,215.01,3853.0
2025-04-22 12:25:00,215.1,215.17,214.88,214.88,2653.0,215.1,215.17,214.88,214.88,2653.0
2025-04-22 12:30:00,214.81,215.26,214.8,215.26,2804.0,214.81,215.26,214.8,215.26,2804.0
2025-04-22 12:35:00,215.15,215.15,214.65,214.65,5682.0,215.15,215.15,214.65,214.65,5682.0
2025-04-22 12:40:00,214.75,214.84,214.56,214.84,2390.0,214.75,214.84,214.56,214.84,2390.0
2025-04-22 12:45:00,214.84,214.85,214.46,214.46,3045.0,214.84,214.85,214.46,214.46,3045.0
2025-04-22 12:50:00,214.45,214.45,213.95,214.36,3571.0,214.45,214.45,213.95,214.36,3571.0
2025-04-22 12:55:00,214.45,214.45,214.37,214.38,200.0,214.45,214.45,214.37,214.38,200.0
2025-04-22 13:00:00,214.53,214.54,214.33,214.42,1625.0,214.53,214.54,214.33,214.42,1625.0
2025-04-22 13:05:00,214.42,214.54,214.26,214.39,5261.0,214.42,214.54,214.26,214.39,5261.0
2025-04-22 13:10:00,214.38,214.38,213.58,213.67,4373.0,214.38,214.38,213.58,213.67,4373.0
2025-04-22 13:15:00,213.57,213.57,212.8,213.45,10173.0,213.57,213.57,212.8,213.45,10173.0
2025-04-22 13:20:00,213.44,213.51,212.89,213.07,4122.0,213.44,213.51,212.89,213.07,4122.0
2025-04-22 13:25:00,212.82,213.34,212.64,212.69,2924.0,212.82,213.34,212.64,212.69,2924.0
2025-04-22 13:30:00,212.26,212.78,211.87,212.78,4148.0,212.26,212.78,211.87,212.78,4148.0
2025-04-22 13:35:00,212.66,212.91,212.62,212.91,2027.0,212.66,212.91,212.62,212.91,2027.0
2025-04-22 13:40:00,212.73,212.8,212.37,212.69,2574.0,212.73,212.8,212.37,212.69,2574.0
2025-04-22 13:45:00,212.73,212.73,212.31,212.31,8096.0,212.73,212.73,212.31,212.31,8096.0
2025-04-22 13:50:00,212.55,212.89,212.32,212.89,1623.0,212.55,212.89,212.32,212.89,1623.0
2025-04-22 13:55:00,212.91,212.91,212.61,212.77,4982.0,212.91,212.91,212.61,212.77,4982.0
2025-04-22 14:00:00,212.62,213.29,212.59,213.29,2623.0,212.62,213.29,212.59,213.29,2623.0
2025-04-22 14:05:00,213.29,213.84,213.27,213.68,15564.0,213.29,213.84,213.27,213.68,15564.0
2025-04-22 14:10:00,213.65,213.81,213.33,213.62,8281.0,213.65,213.81,213.33,213.62,8281.0
2025-04-22 14:15:00,213.62,213.99,213.61,213.95,7002.0,213.62,213.99,213.61,213.95,7002.0
2025-04-22 14:20:00,213.97,214.59,213.97,214.3,4864.0,213.97,214.59,213.97,214.3,4864.0
2025-04-22 14:25:00,214.33,214.54,214.2,214.53,5292.0,214.33,214.54,214.2,214.53,5292.0
2025-04-22 14:30:00,214.4,214.69,214.37,214.4,3000.0,214.4,214.69,214.37,214.4,3000.0
2025-04-22 14:35:00,214.55,214.71,214.29,214.53,7181.0,214.55,214.71,214.29,214.53,7181.0
2025-04-22 14:40:00,214.37,214.71,214.37,214.64,8225.0,214.37,214.71,214.37,214.64,8225.0
2025-04-22 14:45:00,214.68,215.3,214.67,215.3,5983.0,214.68,215.3,214.67,215.3,5983.0
2025-04-22 14:50:00,215.35,215.74,215.19,215.69,12554.0,215.35,215.74,215.19,215.69,12554.0
2025-04-22 14:55:00,215.69,215.69,215.2,215.43,12925.0,215.69,215.69,215.2,215.43,12925.0
2025-04-22 15:00:00,215.51,215.57,215.31,215.46,5543.0,215.51,215.57,215.31,215.46,5543.0
2025-04-22 15:05:00,215.44,215.46,215.19,215.21,6433.0,215.44,215.46,215.19,215.21,6433.0
2025-04-22 15:10:00,215.21,215.38,215.06,215.24,12392.0,215.21,215.38,215.06,215.24,12392.0
2025-04-22 15:15:00,215.24,215.38,214.89,214.99,7442.0,215.24,215.38,214.89,214.99,7442.0
2025-04-22 15:20:00,215.01,215.03,214.82,214.98,5121.0,215.01,215.03,214.82,214.98,5121.0
2025-04-22 15:25:00,214.98,215.0,214.35,214.78,7596.0,214.98,215.0,214.35,214.78,7596.0
2025-04-22 15:30:00,214.65,215.12,214.64,214.97,7456.0,214.65,215.12,214.64,214.97,7456.0
2025-04-22 15:35:00,214.77,214.91,214.49,214.49,7006.0,214.77,214.91,214.49,214.49,7006.0
2025-04-22 15:40:00,214.66,215.21,214.54,215.14,9559.0,214.66,215.21,214.54,215.14,9559.0
2025-04-22 15:45:00,215.14,215.4,215.02,215.04,17237.0,215.14,215.4,215.02,215.04,17237.0
2025-04-22 15:50:00,214.9,215.23,214.41,215.12,24876.0,214.9,215.23,214.41,215.12,24876.0
2025-04-22 15:55:00,215.05,215.96,215.01,215.87,115020.0,215.05,215.96,215.01,215.87,115020.0
2025-04-23 09:30:00,220.48,224.26,219.93,223.12,33539.0,220.48,224.26,219.93,223.12,33539.0
2025-04-23 09:35:00,222.75,223.63,221.32,222.48,9669.0,222.75,223.63,221.32,222.48,9669.0
2025-04-23 09:40:00,222.48,224.44,222.47,224.44,4785.0,222.48,224.44,222.47,224.44,4785.0
2025-04-23 09:45:00,224.43,225.04,223.57,225.04,7581.0,224.43,225.04,223.57,225.04,7581.0
2025-04-23 09:50:00,224.31,225.61,224.26,224.59,8391.0,224.31,225.61,224.26,224.59,8391.0
2025-04-23 09:55:00,224.16,224.19,223.53,224.14,1201.0,224.16,224.19,223.53,224.14,1201.0
2025-04-23 10:00:00,223.86,224.41,223.6,223.62,2065.0,223.86,224.41,223.6,223.62,2065.0
2025-04-23 10:05:00,223.62,223.87,222.93,223.34,4405.0,223.62,223.87,222.93,223.34,4405.0
2025-04-23 10:10:00,223.51,223.63,223.17,223.18,2050.0,223.51,223.63,223.17,223.18,2050.0
2025-04-23 10:15:00,223.17,223.24,222.0,222.63,15310.0,223.17,223.24,222.0,222.63,15310.0
2025-04-23 10:20:00,222.53,222.91,222.52,222.69,1869.0,222.53,222.91,222.52,222.69,1869.0
2025-04-23 10:25:00,223.04,223.04,222.32,222.7,2124.0,223.04,223.04,222.32,222.7,2124.0
2025-04-23 10:30:00,222.88,223.92,222.84,223.92,3772.0,222.88,223.92,222.84,223.92,3772.0
2025-04-23 10:35:00,223.92,224.36,223.75,223.93,7189.0,223.92,224.36,223.75,223.93,7189.0
2025-04-23 10:40:00,224.24,224.34,223.52,223.91,6420.0,224.24,224.34,223.52,223.91,6420.0
2025-04-23 10:45:00,223.84,223.85,223.25,223.49,5300.0,223.84,223.85,223.25,223.49,5300.0
2025-04-23 10:50:00,223.25,223.54,222.77,223.13,3975.0,223.25,223.54,222.77,223.13,3975.0
2025-04-23 10:55:00,223.03,223.03,222.42,222.44,7247.0,223.03,223.03,222.42,222.44,7247.0
2025-04-23 11:00:00,222.5,222.74,222.03,222.66,4064.0,222.5,222.74,222.03,222.66,4064.0
2025-04-23 11:05:00,222.73,222.74,222.59,222.62,700.0,222.73,222.74,222.59,222.62,700.0
2025-04-23 11:10:00,222.41,222.77,222.39,222.71,2705.0,222.41,222.77,222.39,222.71,2705.0
2025-04-23 11:15:00,222.71,222.77,222.2,222.36,4487.0,222.71,222.77,222.2,222.36,4487.0
2025-04-23 11:20:00,222.3,222.38,221.59,221.94,14040.0,222.3,222.38,221.59,221.94,14040.0
2025-04-23 11:25:00,221.99,222.02,221.35,221.82,8118.0,221.99,222.02,221.35,221.82,8118.0
2025-04-23 11:30:00,221.87,221.88,221.56,221.7,4399.0,221.87,221.88,221.56,221.7,4399.0
2025-04-23 11:35:00,221.89,221.97,221.7,221.85,3211.0,221.89,221.97,221.7,221.85,3211.0
2025-04-23 11:40:00,221.72,221.72,221.07,221.07,1719.0,221.72,221.72,221.07,221.07,1719.0
2025-04-23 11:45:00,221.13,221.13,220.21,220.24,2030.0,221.13,221.13,220.21,220.24,2030.0
2025-04-23 11:50:00,220.26,220.49,219.88,220.07,1655.0,220.26,220.49,219.88,220.07,1655.0
2025-04-23 11:55:00,220.13,220.51,220.13,220.46,700.0,220.13,220.51,220.13,220.46,700.0
2025-04-23 12:00:00,220.58,220.58,220.04,220.04,3299.0,220.58,220.58,220.04,220.04,3299.0
2025-04-23 12:05:00,220.19,220.34,219.58,219.76,4315.0,220.19,220.34,219.58,219.76,4315.0
2025-04-23 12:10:00,219.76,219.98,219.69,219.94,6349.0,219.76,219.98,219.69,219.94,6349.0
2025-04-23 12:15:00,220.18,220.19,219.17,219.69,1686.0,220.18,220.19,219.17,219.69,1686.0
2025-04-23 12:20:00,219.0,219.39,219.0,219.39,3128.0,219.0,219.39,219.0,219.39,3128.0
2025-04-23 12:25:00,219.17,220.07,219.16,220.06,1663.0,219.17,220.07,219.16,220.06,1663.0
2025-04-23 12:30:00,219.91,219.91,219.79,219.8,300.0,219.91,219.91,219.79,219.8,300.0
2025-04-23 12:35:00,220.06,220.48,220.06,220.4,3241.0,220.06,220.48,220.06,220.4,3241.0
2025-04-23 12:40:00,220.21,220.33,220.21,220.33,300.0,220.21,220.33,220.21,220.33,300.0
2025-04-23 12:45:00,220.12,220.3,219.97,220.01,3105.0,220.12,220.3,219.97,220.01,3105.0
2025-04-23 12:50:00,220.12,220.16,220.11,220.16,225.0,220.12,220.16,220.11,220.16,225.0
2025-04-23 12:55:00,220.27,220.61,220.27,220.61,3538.0,220.27,220.61,220.27,220.61,3538.0
2025-04-23 13:00:00,220.68,220.93,220.2,220.93,3697.0,220.68,220.93,220.2,220.93,3697.0
2025-04-23 13:05:00,221.01,221.14,221.0,221.14,700.0,221.01,221.14,221.0,221.14,700.0
2025-04-23 13:10:00,221.15,221.16,220.83,221.11,2391.0,221.15,221.16,220.83,221.11,2391.0
2025-04-23 13:15:00,221.4,221.71,221.26,221.58,3458.0,221.4,221.71,221.26,221.58,3458.0
2025-04-23 13:20:00,221.41,221.67,221.0,221.0,8557.0,221.41,221.67,221.0,221.0,8557.0
2025-04-23 13:25:00,220.92,221.02,220.71,220.71,975.0,220.92,221.02,220.71,220.71,975.0
2025-04-23 13:30:00,220.72,220.72,219.86,219.87,2606.0,220.72,220.72,219.86,219.87,2606.0
2025-04-23 13:35:00,220.06,220.07,219.66,220.03,3000.0,220.06,220.07,219.66,220.03,3000.0
2025-04-23 13:40:00,220.13,220.26,220.02,220.15,2400.0,220.13,220.26,220.02,220.15,2400.0
2025-04-23 13:45:00,220.13,220.27,220.02,220.14,1882.0,220.13,220.27,220.02,220.14,1882.0
2025-04-23 13:50:00,220.17,220.89,220.07,220.89,3340.0,220.17,220.89,220.07,220.89,3340.0
2025-04-23 13:55:00,220.87,221.03,220.67,220.67,2029.0,220.87,221.03,220.67,220.67,2029.0
2025-04-23 14:00:00,220.66,220.78,219.84,220.44,5044.0,220.66,220.78,219.84,220.44,5044.0
2025-04-23 14:05:00,220.53,220.79,220.46,220.65,7427.0,220.53,220.79,220.46,220.65,7427.0
2025-04-23 14:10:00,220.87,221.34,220.71,220.95,9666.0,220.87,221.34,220.71,220.95,9666.0
2025-04-23 14:15:00,221.19,221.83,221.18,221.47,16414.0,221.19,221.83,221.18,221.47,16414.0
2025-04-23 14:20:00,221.54,221.77,220.56,220.56,6338.0,221.54,221.77,220.56,220.56,6338.0
2025-04-23 14:25:00,220.45,220.52,220.25,220.33,1300.0,220.45,220.52,220.25,220.33,1300.0
2025-04-23 14:30:00,220.4,220.83,220.4,220.55,1302.0,220.4,220.83,220.4,220.55,1302.0
2025-04-23 14:35:00,220.75,220.75,220.37,220.39,1661.0,220.75,220.75,220.37,220.39,1661.0
2025-04-23 14:40:00,220.51,220.65,220.11,220.11,2198.0,220.51,220.65,220.11,220.11,2198.0
2025-04-23 14:45:00,220.16,220.33,220.16,220.3,1370.0,220.16,220.33,220.16,220.3,1370.0
2025-04-23 14:50:00,220.14,220.15,219.76,219.76,4159.0,220.14,220.15,219.76,219.76,4159.0
2025-04-23 14:55:00,219.71,220.22,219.71,220.2,3953.0,219.71,220.22,219.71,220.2,3953.0
2025-04-23 15:00:00,220.17,220.17,219.73,219.91,3896.0,220.17,220.17,219.73,219.91,3896.0
2025-04-23 15:05:00,219.93,220.25,219.92,220.09,3207.0,219.93,220.25,219.92,220.09,3207.0
2025-04-23 15:10:00,219.93,220.41,219.86,220.21,9990.0,219.93,220.41,219.86,220.21,9990.0
2025-04-23 15:15:00,220.06,220.21,219.83,220.0,5010.0,220.06,220.21,219.83,220.0,5010.0
2025-04-23 15:20:00,220.02,220.02,219.4,219.8,5179.0,220.02,220.02,219.4,219.8,5179.0
2025-04-23 15:25:00,219.6,220.1,219.53,219.86,7198.0,219.6,220.1,219.53,219.86,7198.0
2025-04-23 15:30:00,219.77,220.0,219.6,219.68,5367.0,219.77,220.0,219.6,219.68,5367.0
2025-04-23 15:35:00,219.67,219.67,219.15,219.3,8407.0,219.67,219.67,219.15,219.3,8407.0
2025-04-23 15:40:00,219.3,220.06,219.29,219.75,7484.0,219.3,220.06,219.29,219.75,7484.0
2025-04-23 15:45:00,219.75,219.88,219.1,219.72,5153.0,219.75,219.88,219.1,219.72,5153.0
2025-04-23 15:50:00,219.72,220.41,219.56,220.37,20646.0,219.72,220.41,219.56,220.37,20646.0
2025-04-23 15:55:00,220.48,220.6,220.2,220.49,95754.0,220.48,220.6,220.2,220.49,95754.0
2025-04-24 09:30:00,222.12,223.0,222.12,222.55,13336.0,222.12,223.0,222.12,222.55,13336.0
2025-04-24 09:35:00,222.5,223.45,222.09,222.09,1860.0,222.5,223.45,222.09,222.09,1860.0
2025-04-24 09:40:00,223.56,224.14,223.13,223.27,892.0,223.56,224.14,223.13,223.27,892.0
2025-04-24 09:45:00,222.65,224.13,222.64,223.43,4748.0,222.65,224.13,222.64,223.43,4748.0
2025-04-24 09:50:00,223.38,223.38,222.1,222.29,3814.0,223.38,223.38,222.1,222.29,3814.0
2025-04-24 09:55:00,222.06,222.51,222.06,222.07,1505.0,222.06,222.51,222.06,222.07,1505.0
2025-04-24 10:00:00,222.09,222.95,221.95,222.34,9936.0,222.09,222.95,221.95,222.34,9936.0
2025-04-24 10:05:00,222.34,222.83,222.19,222.62,10147.0,222.34,222.83,222.19,222.62,10147.0
2025-04-24 10:10:00,222.66,222.78,222.28,222.58,7265.0,222.66,222.78,222.28,222.58,7265.0
2025-04-24 10:15:00,222.75,222.96,222.58,222.78,4814.0,222.75,222.96,222.58,222.78,4814.0
2025-04-24 10:20:00,222.97,223.83,222.8,223.42,2829.0,222.97,223.83,222.8,223.42,2829.0
2025-04-24 10:25:00,223.59,223.77,223.3,223.59,3542.0,223.59,223.77,223.3,223.59,3542.0
2025-04-24 10:30:00,223.82,224.32,223.82,224.32,1147.0,223.82,224.32,223.82,224.32,1147.0
2025-04-24 10:35:00,224.37,225.03,224.28,225.0,3984.0,224.37,225.03,224.28,225.0,3984.0
2025-04-24 10:40:00,225.24,225.24,224.73,224.73,11440.0,225.24,225.24,224.73,224.73,11440.0
2025-04-24 10:45:00,224.78,224.84,224.49,224.84,7986.0,224.78,224.84,224.49,224.84,7986.0
2025-04-24 10:50:00,224.84,224.88,224.31,224.69,3574.0,224.84,224.88,224.31,224.69,3574.0
2025-04-24 10:55:00,224.75,224.8,224.56,224.63,1803.0,224.75,224.8,224.56,224.63,1803.0
2025-04-24 11:00:00,224.63,224.63,224.28,224.51,1961.0,224.63,224.63,224.28,224.51,1961.0
2025-04-24 11:05:00,224.74,224.86,224.68,224.86,1556.0,224.74,224.86,224.68,224.86,1556.0
2025-04-24 11:10:00,224.86,225.21,224.81,225.18,3544.0,224.86,225.21,224.81,225.18,3544.0
2025-04-24 11:15:00,225.09,225.3,225.09,225.19,1700.0,225.09,225.3,225.09,225.19,1700.0
2025-04-24 11:20:00,225.17,225.54,225.15,225.49,8389.0,225.17,225.54,225.15,225.49,8389.0
2025-04-24 11:25:00,225.49,225.52,225.19,225.52,1625.0,225.49,225.52,225.19,225.52,1625.0
2025-04-24 11:30:00,225.31,225.52,225.29,225.48,1682.0,225.31,225.52,225.29,225.48,1682.0
2025-04-24 11:35:00,225.47,225.63,225.32,225.63,3301.0,225.47,225.63,225.32,225.63,3301.0
2025-04-24 11:40:00,225.66,226.14,225.58,225.98,3168.0,225.66,226.14,225.58,225.98,3168.0
2025-04-24 11:45:00,225.98,225.98,225.55,225.63,7991.0,225.98,225.98,225.55,225.63,7991.0
2025-04-24 11:50:00,225.42,225.9,225.32,225.9,6394.0,225.42,225.9,225.32,225.9,6394.0
2025-04-24 11:55:00,225.9,226.1,225.43,225.43,3991.0,225.9,226.1,225.43,225.43,3991.0
2025-04-24 12:00:00,225.54,225.67,225.36,225.38,2207.0,225.54,225.67,225.36,225.38,2207.0
2025-04-24 12:05:00,225.48,225.48,225.08,225.24,2505.0,225.48,225.48,225.08,225.24,2505.0
2025-04-24 12:10:00,225.08,225.68,225.08,225.68,6004.0,225.08,225.68,225.08,225.68,6004.0
2025-04-24 12:15:00,225.76,225.97,225.76,225.97,662.0,225.76,225.97,225.76,225.97,662.0
2025-04-24 12:20:00,226.04,226.11,225.82,226.07,900.0,226.04,226.11,225.82,226.07,900.0
2025-04-24 12:25:00,226.12,226.12,225.67,225.67,3156.0,226.12,226.12,225.67,225.67,3156.0
2025-04-24 12:30:00,225.81,226.09,225.64,226.03,2534.0,225.81,226.09,225.64,226.03,2534.0
2025-04-24 12:35:00,225.97,226.03,225.85,225.97,1287.0,225.97,226.03,225.85,225.97,1287.0
2025-04-24 12:40:00,225.99,225.99,225.66,225.77,1615.0,225.99,225.99,225.66,225.77,1615.0
2025-04-24 12:45:00,225.87,225.95,225.61,225.78,6888.0,225.87,225.95,225.61,225.78,6888.0
2025-04-24 12:50:00,225.93,226.21,225.93,226.02,2525.0,225.93,226.21,225.93,226.02,2525.0
2025-04-24 12:55:00,226.2,226.63,226.18,226.42,6574.0,226.2,226.63,226.18,226.42,6574.0
2025-04-24 13:00:00,226.27,226.42,226.04,226.31,4737.0,226.27,226.42,226.04,226.31,4737.0
2025-04-24 13:05:00,226.3,226.3,225.93,225.95,5387.0,226.3,226.3,225.93,225.95,5387.0
2025-04-24 13:10:00,225.95,226.22,225.93,226.12,12984.0,225.95,226.22,225.93,226.12,12984.0
2025-04-24 13:15:00,226.12,226.26,226.0,226.0,3511.0,226.12,226.26,226.0,226.0,3511.0
2025-04-24 13:20:00,226.13,226.27,225.78,226.27,5032.0,226.13,226.27,225.78,226.27,5032.0
2025-04-24 13:25:00,226.47,226.55,226.4,226.47,2200.0,226.47,226.55,226.4,226.47,2200.0
2025-04-24 13:30:00,226.46,226.46,226.2,226.38,900.0,226.46,226.46,226.2,226.38,900.0
2025-04-24 13:35:00,226.39,226.41,226.21,226.41,1778.0,226.39,226.41,226.21,226.41,1778.0
2025-04-24 13:40:00,226.41,226.42,226.06,226.07,7338.0,226.41,226.42,226.06,226.07,7338.0
2025-04-24 13:45:00,226.12,226.19,225.91,226.06,2458.0,226.12,226.19,225.91,226.06,2458.0
2025-04-24 13:50:00,226.19,226.27,225.93,226.27,4478.0,226.19,226.27,225.93,226.27,4478.0
2025-04-24 13:55:00,226.3,226.43,226.19,226.37,2901.0,226.3,226.43,226.19,226.37,2901.0
2025-04-24 14:00:00,226.37,226.37,226.18,226.18,6477.0,226.37,226.37,226.18,226.18,6477.0
2025-04-24 14:05:00,226.36,226.39,226.08,226.18,8631.0,226.36,226.39,226.08,226.18,8631.0
2025-04-24 14:10:00,226.18,226.72,226.03,226.71,5042.0,226.18,226.72,226.03,226.71,5042.0
2025-04-24 14:15:00,226.75,226.89,226.53,226.89,2459.0,226.75,226.89,226.53,226.89,2459.0
2025-04-24 14:20:00,227.0,227.05,226.74,226.86,4692.0,227.0,227.05,226.74,226.86,4692.0
2025-04-24 14:25:00,226.86,227.14,226.85,227.14,2507.0,226.86,227.14,226.85,227.14,2507.0
2025-04-24 14:30:00,227.13,227.54,227.01,227.4,2343.0,227.13,227.54,227.01,227.4,2343.0
2025-04-24 14:35:00,227.51,227.6,227.38,227.6,1922.0,227.51,227.6,227.38,227.6,1922.0
2025-04-24 14:40:00,227.59,227.6,227.18,227.33,7942.0,227.59,227.6,227.18,227.33,7942.0
2025-04-24 14:45:00,227.32,227.65,227.32,227.65,1627.0,227.32,227.65,227.32,227.65,1627.0
2025-04-24 14:50:00,227.45,227.84,227.45,227.56,6046.0,227.45,227.84,227.45,227.56,6046.0
2025-04-24 14:55:00,227.54,227.62,227.23,227.36,4870.0,227.54,227.62,227.23,227.36,4870.0
2025-04-24 15:00:00,227.33,227.33,227.1,227.15,6424.0,227.33,227.33,227.1,227.15,6424.0
2025-04-24 15:05:00,227.13,227.26,227.1,227.16,5127.0,227.13,227.26,227.1,227.16,5127.0
2025-04-24 15:10:00,227.17,227.21,226.94,227.02,5529.0,227.17,227.21,226.94,227.02,5529.0
2025-04-24 15:15:00,227.22,227.63,227.14,227.53,3432.0,227.22,227.63,227.14,227.53,3432.0
2025-04-24 15:20:00,227.52,227.66,227.23,227.23,7632.0,227.52,227.66,227.23,227.23,7632.0
2025-04-24 15:25:00,227.28,227.56,227.19,227.26,5678.0,227.28,227.56,227.19,227.26,5678.0
2025-04-24 15:30:00,227.25,227.55,227.09,227.27,12823.0,227.25,227.55,227.09,227.27,12823.0
2025-04-24 15:35:00,227.2,227.64,226.84,227.46,11068.0,227.2,227.64,226.84,227.46,11068.0
2025-04-24 15:40:00,227.51,227.76,227.51,227.73,5995.0,227.51,227.76,227.51,227.73,5995.0
2025-04-24 15:45:00,227.73,228.13,227.53,227.91,22200.0,227.73,228.13,227.53,227.91,22200.0
2025-04-24 15:50:00,227.86,228.33,227.4,228.28,21510.0,227.86,228.33,227.4,228.28,21510.0
2025-04-24 15:55:00,228.08,228.17,227.58,227.59,99267.0,228.08,228.17,227.58,227.59,99267.0
2025-04-25 09:30:00,227.46,228.04,226.52,226.55,8540.0,227.46,228.04,226.52,226.55,8540.0
2025-04-25 09:35:00,226.55,227.95,226.55,227.35,3370.0,226.55,227.95,226.55,227.35,3370.0
2025-04-25 09:40:00,227.6,227.6,226.47,226.48,2855.0,227.6,227.6,226.47,226.48,2855.0
2025-04-25 09:45:00,226.27,226.64,225.95,226.4,1209.0,226.27,226.64,225.95,226.4,1209.0
2025-04-25 09:50:00,226.19,226.61,226.18,226.23,465.0,226.19,226.61,226.18,226.23,465.0
2025-04-25 09:55:00,226.73,226.73,226.61,226.61,300.0,226.73,226.73,226.61,226.61,300.0
2025-04-25 10:00:00,226.43,227.0,226.42,226.7,1300.0,226.43,227.0,226.42,226.7,1300.0
2025-04-25 10:05:00,226.67,227.63,226.67,227.63,2333.0,226.67,227.63,226.67,227.63,2333.0
2025-04-25 10:10:00,227.55,227.59,227.55,227.59,200.0,227.55,227.59,227.55,227.59,200.0
2025-04-25 10:15:00,227.99,227.99,227.25,227.54,345.0,227.99,227.99,227.25,227.54,345.0
2025-04-25 10:20:00,227.08,227.08,226.26,226.34,1660.0,227.08,227.08,226.26,226.34,1660.0
2025-04-25 10:25:00,226.51,226.52,226.3,226.3,1193.0,226.51,226.52,226.3,226.3,1193.0
2025-04-25 10:30:00,226.41,226.41,225.27,225.78,11211.0,226.41,226.41,225.27,225.78,11211.0
2025-04-25 10:35:00,225.78,225.9,225.54,225.82,5100.0,225.78,225.9,225.54,225.82,5100.0
2025-04-25 10:40:00,225.83,226.12,225.77,225.88,4123.0,225.83,226.12,225.77,225.88,4123.0
2025-04-25 10:45:00,225.88,225.92,225.67,225.92,531.0,225.88,225.92,225.67,225.92,531.0
2025-04-25 10:50:00,225.92,226.14,225.58,225.58,7681.0,225.92,226.14,225.58,225.58,7681.0
2025-04-25 10:55:00,225.54,226.0,225.39,225.91,10490.0,225.54,226.0,225.39,225.91,10490.0
2025-04-25 11:00:00,225.9,226.12,225.86,226.09,2871.0,225.9,226.12,225.86,226.09,2871.0
2025-04-25 11:05:00,226.03,226.18,225.85,225.85,1800.0,226.03,226.18,225.85,225.85,1800.0
2025-04-25 11:10:00,226.09,226.26,225.79,225.94,11143.0,226.09,226.26,225.79,225.94,11143.0
2025-04-25 11:15:00,225.99,225.99,225.72,225.9,3881.0,225.99,225.99,225.72,225.9,3881.0
2025-04-25 11:20:00,225.94,226.31,225.01,225.03,12596.0,225.94,226.31,225.01,225.03,12596.0
2025-04-25 11:25:00,225.03,225.5,224.77,225.32,5520.0,225.03,225.5,224.77,225.32,5520.0
2025-04-25 11:30:00,225.13,225.73,225.13,225.5,1924.0,225.13,225.73,225.13,225.5,1924.0
2025-04-25 11:35:00,225.5,225.54,224.89,224.89,1938.0,225.5,225.54,224.89,224.89,1938.0
2025-04-25 11:40:00,224.84,224.94,224.71,224.71,2004.0,224.84,224.94,224.71,224.71,2004.0
2025-04-25 11:45:00,224.81,224.81,224.65,224.65,500.0,224.81,224.81,224.65,224.65,500.0
2025-04-25 11:50:00,224.76,225.34,224.76,225.22,2577.0,224.76,225.34,224.76,225.22,2577.0
2025-04-25 11:55:00,225.28,225.29,225.1,225.1,639.0,225.28,225.29,225.1,225.1,639.0
2025-04-25 12:00:00,225.28,225.34,224.94,225.28,1750.0,225.28,225.34,224.94,225.28,1750.0
2025-04-25 12:05:00,225.21,225.65,225.21,225.51,1824.0,225.21,225.65,225.21,225.51,1824.0
2025-04-25 12:10:00,225.71,225.71,225.71,225.71,150.0,225.71,225.71,225.71,225.71,150.0
2025-04-25 12:15:00,225.72,225.94,225.71,225.83,721.0,225.72,225.94,225.71,225.83,721.0
2025-04-25 12:20:00,225.83,226.34,225.82,226.34,1400.0,225.83,226.34,225.82,226.34,1400.0
2025-04-25 12:25:00,226.49,226.49,226.32,226.32,200.0,226.49,226.49,226.32,226.32,200.0
2025-04-25 12:30:00,226.41,226.41,226.4,226.41,400.0,226.41,226.41,226.4,226.41,400.0
2025-04-25 12:35:00,226.31,226.36,225.89,226.13,5195.0,226.31,226.36,225.89,226.13,5195.0
2025-04-25 12:40:00,226.14,226.52,226.13,226.43,1471.0,226.14,226.52,226.13,226.43,1471.0
2025-04-25 12:45:00,226.4,226.4,225.96,226.13,966.0,226.4,226.4,225.96,226.13,966.0
2025-04-25 12:50:00,226.14,226.51,226.14,226.31,2055.0,226.14,226.51,226.14,226.31,2055.0
2025-04-25 12:55:00,226.31,226.51,226.29,226.31,839.0,226.31,226.51,226.29,226.31,839.0
2025-04-25 13:00:00,226.11,226.34,226.11,226.17,1362.0,226.11,226.34,226.11,226.17,1362.0
2025-04-25 13:05:00,226.17,226.4,226.16,226.29,1159.0,226.17,226.4,226.16,226.29,1159.0
2025-04-25 13:10:00,226.35,226.36,226.26,226.33,2082.0,226.35,226.36,226.26,226.33,2082.0
2025-04-25 13:15:00,226.31,226.52,226.27,226.4,4859.0,226.31,226.52,226.27,226.4,4859.0
2025-04-25 13:20:00,226.47,226.73,226.4,226.46,5848.0,226.47,226.73,226.4,226.46,5848.0
2025-04-25 13:25:00,226.46,226.72,226.37,226.72,850.0,226.46,226.72,226.37,226.72,850.0
2025-04-25 13:30:00,226.4,226.76,226.4,226.76,2206.0,226.4,226.76,226.4,226.76,2206.0
2025-04-25 13:35:00,226.77,226.9,226.1,226.1,2943.0,226.77,226.9,226.1,226.1,2943.0
2025-04-25 13:40:00,226.31,226.6,226.04,226.28,2105.0,226.31,226.6,226.04,226.28,2105.0
2025-04-25 13:45:00,226.19,226.21,225.92,226.14,1280.0,226.19,226.21,225.92,226.14,1280.0
2025-04-25 13:50:00,225.9,226.08,225.66,225.71,1933.0,225.9,226.08,225.66,225.71,1933.0
2025-04-25 13:55:00,225.59,225.59,225.07,225.59,2813.0,225.59,225.59,225.07,225.59,2813.0
2025-04-25 14:00:00,225.43,225.86,225.43,225.78,1266.0,225.43,225.86,225.43,225.78,1266.0
2025-04-25 14:05:00,225.78,226.14,225.77,226.04,6017.0,225.78,226.14,225.77,226.04,6017.0
2025-04-25 14:10:00,226.11,226.2,225.71,225.87,5115.0,226.11,226.2,225.71,225.87,5115.0
2025-04-25 14:15:00,225.66,225.94,225.66,225.94,964.0,225.66,225.94,225.66,225.94,964.0
2025-04-25 14:20:00,225.7,226.88,225.7,226.88,1145.0,225.7,226.88,225.7,226.88,1145.0
2025-04-25 14:25:00,226.62,226.62,226.32,226.44,2379.0,226.62,226.62,226.32,226.44,2379.0
2025-04-25 14:30:00,226.61,226.61,226.48,226.49,1731.0,226.61,226.61,226.48,226.49,1731.0
2025-04-25 14:35:00,226.49,226.79,226.48,226.79,2469.0,226.49,226.79,226.48,226.79,2469.0
2025-04-25 14:40:00,226.79,227.0,226.78,226.93,811.0,226.79,227.0,226.78,226.93,811.0
2025-04-25 14:45:00,227.04,227.37,226.88,227.03,1432.0,227.04,227.37,226.88,227.03,1432.0
2025-04-25 14:50:00,227.02,227.14,226.5,226.74,3434.0,227.02,227.14,226.5,226.74,3434.0
2025-04-25 14:55:00,226.71,227.03,226.71,227.03,612.0,226.71,227.03,226.71,227.03,612.0
2025-04-25 15:00:00,226.8,227.05,226.64,227.05,2104.0,226.8,227.05,226.64,227.05,2104.0
2025-04-25 15:05:00,226.91,226.91,226.32,226.52,2214.0,226.91,226.91,226.32,226.52,2214.0
2025-04-25 15:10:00,226.35,226.51,226.35,226.5,200.0,226.35,226.51,226.35,226.5,200.0
2025-04-25 15:15:00,226.73,226.73,226.24,226.26,8046.0,226.73,226.73,226.24,226.26,8046.0
2025-04-25 15:20:00,226.23,226.48,226.23,226.33,5200.0,226.23,226.48,226.23,226.33,5200.0
2025-04-25 15:25:00,226.24,226.27,225.68,225.86,3549.0,226.24,226.27,225.68,225.86,3549.0
2025-04-25 15:30:00,225.82,226.01,225.36,226.01,3698.0,225.82,226.01,225.36,226.01,3698.0
2025-04-25 15:35:00,225.81,226.14,225.62,225.79,6177.0,225.81,226.14,225.62,225.79,6177.0
2025-04-25 15:40:00,225.84,226.59,225.79,226.53,4292.0,225.84,226.59,225.79,226.53,4292.0
2025-04-25 15:45:00,226.3,226.46,225.8,226.34,4376.0,226.3,226.46,225.8,226.34,4376.0
2025-04-25 15:50:00,226.34,226.91,226.19,226.82,15883.0,226.34,226.91,226.19,226.82,15883.0
2025-04-25 15:55:00,226.74,227.67,226.64,227.59,62990.0,226.74,227.67,226.64,227.59,62990.0
2025-04-28 09:30:00,228.44,229.82,228.25,229.03,7713.0,228.44,229.82,228.25,229.03,7713.0
2025-04-28 09:35:00,228.64,229.0,228.63,228.93,501.0,228.64,229.0,228.63,228.93,501.0
2025-04-28 09:40:00,229.37,229.38,228.61,229.21,1435.0,229.37,229.38,228.61,229.21,1435.0
2025-04-28 09:45:00,229.28,229.73,228.88,229.48,791.0,229.28,229.73,228.88,229.48,791.0
2025-04-28 09:50:00,229.49,229.96,229.09,229.78,839.0,229.49,229.96,229.09,229.78,839.0
2025-04-28 09:55:00,229.28,229.46,228.24,228.24,2819.0,229.28,229.46,228.24,228.24,2819.0
2025-04-28 10:00:00,228.0,228.0,227.69,227.97,1617.0,228.0,228.0,227.69,227.97,1617.0
2025-04-28 10:05:00,227.96,227.96,227.74,227.74,844.0,227.96,227.96,227.74,227.74,844.0
2025-04-28 10:10:00,227.68,227.68,226.8,226.81,4768.0,227.68,227.68,226.8,226.81,4768.0
2025-04-28 10:15:00,226.81,227.49,226.62,227.18,4841.0,226.81,227.49,226.62,227.18,4841.0
2025-04-28 10:20:00,227.57,228.03,227.48,227.56,5767.0,227.57,228.03,227.48,227.56,5767.0
2025-04-28 10:25:00,227.6,227.96,226.99,227.33,4470.0,227.6,227.96,226.99,227.33,4470.0
2025-04-28 10:30:00,227.08,227.09,226.9,227.02,802.0,227.08,227.09,226.9,227.02,802.0
2025-04-28 10:35:00,227.02,227.51,227.01,227.51,7137.0,227.02,227.51,227.01,227.51,7137.0
2025-04-28 10:40:00,227.1,227.5,227.0,227.28,2046.0,227.1,227.5,227.0,227.28,2046.0
2025-04-28 10:45:00,227.27,227.59,227.08,227.08,5284.0,227.27,227.59,227.08,227.08,5284.0
2025-04-28 10:50:00,227.32,227.34,226.33,226.92,5020.0,227.32,227.34,226.33,226.92,5020.0
2025-04-28 10:55:00,226.79,226.86,226.57,226.8,2424.0,226.79,226.86,226.57,226.8,2424.0
2025-04-28 11:00:00,226.74,227.5,226.6,227.37,3013.0,226.74,227.5,226.6,227.37,3013.0
2025-04-28 11:05:00,227.24,227.24,226.71,226.88,3806.0,227.24,227.24,226.71,226.88,3806.0
2025-04-28 11:10:00,226.68,227.16,226.57,227.16,5121.0,226.68,227.16,226.57,227.16,5121.0
2025-04-28 11:15:00,226.95,226.97,226.57,226.63,1859.0,226.95,226.97,226.57,226.63,1859.0
2025-04-28 11:20:00,226.64,226.64,225.84,225.92,1578.0,226.64,226.64,225.84,225.92,1578.0
2025-04-28 11:25:00,225.68,225.84,225.33,225.42,2012.0,225.68,225.84,225.33,225.42,2012.0
2025-04-28 11:30:00,225.56,225.93,225.33,225.93,2362.0,225.56,225.93,225.33,225.93,2362.0
2025-04-28 11:35:00,225.63,226.35,225.36,226.34,2040.0,225.63,226.35,225.36,226.34,2040.0
2025-04-28 11:40:00,225.85,226.48,225.85,226.44,2605.0,225.85,226.48,225.85,226.44,2605.0
2025-04-28 11:45:00,226.39,226.47,226.15,226.25,1611.0,226.39,226.47,226.15,226.25,1611.0
2025-04-28 11:50:00,226.31,226.82,226.3,226.4,1514.0,226.31,226.82,226.3,226.4,1514.0
2025-04-28 11:55:00,226.44,226.44,226.05,226.3,500.0,226.44,226.44,226.05,226.3,500.0
2025-04-28 12:00:00,226.3,226.3,225.75,226.27,1370.0,226.3,226.3,225.75,226.27,1370.0
2025-04-28 12:05:00,225.78,225.78,225.29,225.32,1219.0,225.78,225.78,225.29,225.32,1219.0
2025-04-28 12:10:00,225.11,225.53,225.04,225.3,2282.0,225.11,225.53,225.04,225.3,2282.0
2025-04-28 12:15:00,225.3,225.57,225.15,225.17,5824.0,225.3,225.57,225.15,225.17,5824.0
2025-04-28 12:20:00,225.1,225.22,224.74,225.18,2161.0,225.1,225.22,224.74,225.18,2161.0
2025-04-28 12:25:00,224.73,224.73,224.46,224.55,900.0,224.73,224.73,224.46,224.55,900.0
2025-04-28 12:30:00,224.89,225.0,224.69,224.76,1858.0,224.89,225.0,224.69,224.76,1858.0
2025-04-28 12:35:00,224.96,225.57,224.96,225.06,1795.0,224.96,225.57,224.96,225.06,1795.0
2025-04-28 12:40:00,224.85,225.15,224.8,225.09,1605.0,224.85,225.15,224.8,225.09,1605.0
2025-04-28 12:45:00,225.27,225.48,225.06,225.46,3283.0,225.27,225.48,225.06,225.46,3283.0
2025-04-28 12:50:00,225.38,225.38,225.07,225.2,754.0,225.38,225.38,225.07,225.2,754.0
2025-04-28 12:55:00,224.99,225.03,224.61,224.85,1035.0,224.99,225.03,224.61,224.85,1035.0
2025-04-28 13:00:00,224.95,225.19,224.93,225.19,1795.0,224.95,225.19,224.93,225.19,1795.0
2025-04-28 13:05:00,224.99,224.99,224.53,224.53,1684.0,224.99,224.99,224.53,224.53,1684.0
2025-04-28 13:10:00,224.45,224.94,224.3,224.56,4840.0,224.45,224.94,224.3,224.56,4840.0
2025-04-28 13:15:00,224.58,225.08,224.58,224.91,2271.0,224.58,225.08,224.58,224.91,2271.0
2025-04-28 13:20:00,224.98,225.09,224.75,224.82,1656.0,224.98,225.09,224.75,224.82,1656.0
2025-04-28 13:25:00,224.76,225.0,224.57,224.57,3909.0,224.76,225.0,224.57,224.57,3909.0
2025-04-28 13:30:00,224.52,224.6,224.07,224.42,4723.0,224.52,224.6,224.07,224.42,4723.0
2025-04-28 13:35:00,224.52,224.6,224.24,224.37,847.0,224.52,224.6,224.24,224.37,847.0
2025-04-28 13:40:00,224.6,224.76,224.45,224.62,2903.0,224.6,224.76,224.45,224.62,2903.0
2025-04-28 13:45:00,224.78,225.02,224.53,225.02,3744.0,224.78,225.02,224.53,225.02,3744.0
2025-04-28 13:50:00,224.94,225.06,224.82,224.96,1267.0,224.94,225.06,224.82,224.96,1267.0
2025-04-28 13:55:00,224.81,225.22,224.81,225.18,5152.0,224.81,225.22,224.81,225.18,5152.0
2025-04-28 14:00:00,225.19,225.4,225.06,225.06,4286.0,225.19,225.4,225.06,225.06,4286.0
2025-04-28 14:05:00,225.2,225.55,225.04,225.42,6350.0,225.2,225.55,225.04,225.42,6350.0
2025-04-28 14:10:00,225.32,225.36,224.95,225.22,9240.0,225.32,225.36,224.95,225.22,9240.0
2025-04-28 14:15:00,225.22,225.27,225.03,225.2,1581.0,225.22,225.27,225.03,225.2,1581.0
2025-04-28 14:20:00,225.03,225.44,225.03,225.44,5027.0,225.03,225.44,225.03,225.44,5027.0
2025-04-28 14:25:00,225.43,225.53,225.26,225.34,3454.0,225.43,225.53,225.26,225.34,3454.0
2025-04-28 14:30:00,225.37,225.5,225.25,225.33,2973.0,225.37,225.5,225.25,225.33,2973.0
2025-04-28 14:35:00,225.28,225.73,225.22,225.61,5172.0,225.28,225.73,225.22,225.61,5172.0
2025-04-28 14:40:00,225.61,225.73,225.52,225.61,2000.0,225.61,225.73,225.52,225.61,2000.0
2025-04-28 14:45:00,225.6,225.83,225.47,225.72,11527.0,225.6,225.83,225.47,225.72,11527.0
2025-04-28 14:50:00,225.82,225.82,225.29,225.41,28571.0,225.82,225.82,225.29,225.41,28571.0
2025-04-28 14:55:00,225.41,225.52,225.27,225.38,1400.0,225.41,225.52,225.27,225.38,1400.0
2025-04-28 15:00:00,225.26,225.97,225.26,225.94,4837.0,225.26,225.97,225.26,225.94,4837.0
2025-04-28 15:05:00,225.92,226.13,225.72,225.72,5287.0,225.92,226.13,225.72,225.72,5287.0
2025-04-28 15:10:00,225.59,225.63,225.0,225.36,5142.0,225.59,225.63,225.0,225.36,5142.0
2025-04-28 15:15:00,225.36,225.48,225.31,225.45,13281.0,225.36,225.48,225.31,225.45,13281.0
2025-04-28 15:20:00,225.49,225.57,225.18,225.31,16937.0,225.49,225.57,225.18,225.31,16937.0
2025-04-28 15:25:00,225.28,225.38,225.07,225.31,6788.0,225.28,225.38,225.07,225.31,6788.0
2025-04-28 15:30:00,225.23,225.95,225.2,225.95,12503.0,225.23,225.95,225.2,225.95,12503.0
2025-04-28 15:35:00,225.62,226.32,225.09,225.94,19590.0,225.62,226.32,225.09,225.94,19590.0
2025-04-28 15:40:00,225.89,226.13,225.87,226.02,11155.0,225.89,226.13,225.87,226.02,11155.0
2025-04-28 15:45:00,225.99,226.18,225.87,225.89,10566.0,225.99,226.18,225.87,225.89,10566.0
2025-04-28 15:50:00,226.0,226.26,225.74,226.13,61356.0,226.0,226.26,225.74,226.13,61356.0
2025-04-28 15:55:00,226.13,226.13,225.29,225.56,84613.0,226.13,226.13,225.29,225.56,84613.0
2025-04-29 09:30:00,227.09,228.2,226.96,227.95,9787.0,227.09,228.2,226.96,227.95,9787.0
2025-04-29 09:35:00,228.13,228.84,227.49,228.31,6091.0,228.13,228.84,227.49,228.31,6091.0
2025-04-29 09:40:00,228.42,228.94,228.33,228.34,10807.0,228.42,228.94,228.33,228.34,10807.0
2025-04-29 09:45:00,228.34,229.21,228.18,229.21,7685.0,228.34,229.21,228.18,229.21,7685.0
2025-04-29 09:50:00,229.21,229.31,228.48,229.02,13977.0,229.21,229.31,228.48,229.02,13977.0
2025-04-29 09:55:00,228.65,229.16,228.64,229.16,700.0,228.65,229.16,228.64,229.16,700.0
2025-04-29 10:00:00,229.22,229.88,229.03,229.88,2806.0,229.22,229.88,229.03,229.88,2806.0
2025-04-29 10:05:00,230.0,230.4,229.74,229.75,4889.0,230.0,230.4,229.74,229.75,4889.0
2025-04-29 10:10:00,229.61,230.09,229.22,229.62,6911.0,229.61,230.09,229.22,229.62,6911.0
2025-04-29 10:15:00,230.45,230.45,229.62,229.62,1881.0,230.45,230.45,229.62,229.62,1881.0
2025-04-29 10:20:00,229.51,229.53,229.2,229.53,2705.0,229.51,229.53,229.2,229.53,2705.0
2025-04-29 10:25:00,229.02,229.15,228.93,229.07,1661.0,229.02,229.15,228.93,229.07,1661.0
2025-04-29 10:30:00,229.21,229.24,228.91,228.94,3419.0,229.21,229.24,228.91,228.94,3419.0
2025-04-29 10:35:00,229.06,229.35,228.9,229.34,4852.0,229.06,229.35,228.9,229.34,4852.0
2025-04-29 10:40:00,229.39,229.39,228.95,229.17,3817.0,229.39,229.39,228.95,229.17,3817.0
2025-04-29 10:45:00,229.01,229.59,229.01,229.25,1730.0,229.01,229.59,229.01,229.25,1730.0
2025-04-29 10:50:00,229.35,229.35,229.1,229.34,2781.0,229.35,229.35,229.1,229.34,2781.0
2025-04-29 10:55:00,229.53,229.71,229.1,229.56,5191.0,229.53,229.71,229.1,229.56,5191.0
2025-04-29 11:00:00,229.74,229.91,229.46,229.61,2773.0,229.74,229.91,229.46,229.61,2773.0
2025-04-29 11:05:00,229.5,229.5,229.24,229.46,2903.0,229.5,229.5,229.24,229.46,2903.0
2025-04-29 11:10:00,229.25,229.68,229.25,229.33,3339.0,229.25,229.68,229.25,229.33,3339.0
2025-04-29 11:15:00,229.32,229.32,228.62,228.62,4019.0,229.32,229.32,228.62,228.62,4019.0
2025-04-29 11:20:00,228.79,229.05,228.5,228.55,2600.0,228.79,229.05,228.5,228.55,2600.0
2025-04-29 11:25:00,228.43,228.86,228.39,228.55,2300.0,228.43,228.86,228.39,228.55,2300.0
2025-04-29 11:30:00,228.76,228.76,228.24,228.32,3386.0,228.76,228.76,228.24,228.32,3386.0
2025-04-29 11:35:00,228.26,228.52,228.17,228.45,2002.0,228.26,228.52,228.17,228.45,2002.0
2025-04-29 11:40:00,228.54,228.74,228.17,228.62,2387.0,228.54,228.74,228.17,228.62,2387.0
2025-04-29 11:45:00,228.72,228.79,228.35,228.78,2741.0,228.72,228.79,228.35,228.78,2741.0
2025-04-29 11:50:00,228.42,228.67,228.12,228.12,4406.0,228.42,228.67,228.12,228.12,4406.0
2025-04-29 11:55:00,228.14,228.53,228.01,228.53,2515.0,228.14,228.53,228.01,228.53,2515.0
2025-04-29 12:00:00,228.53,228.87,228.44,228.87,1800.0,228.53,228.87,228.44,228.87,1800.0
2025-04-29 12:05:00,228.74,229.51,228.7,229.38,5123.0,228.74,229.51,228.7,229.38,5123.0
2025-04-29 12:10:00,229.18,229.21,228.67,228.67,4605.0,229.18,229.21,228.67,228.67,4605.0
2025-04-29 12:15:00,228.64,228.66,228.42,228.52,1318.0,228.64,228.66,228.42,228.52,1318.0
2025-04-29 12:20:00,228.45,229.16,228.04,229.16,3032.0,228.45,229.16,228.04,229.16,3032.0
2025-04-29 12:25:00,228.93,229.16,228.93,229.13,1100.0,228.93,229.16,228.93,229.13,1100.0
2025-04-29 12:30:00,229.18,229.43,229.1,229.3,2001.0,229.18,229.43,229.1,229.3,2001.0
2025-04-29 12:35:00,229.32,229.7,229.29,229.36,2350.0,229.32,229.7,229.29,229.36,2350.0
2025-04-29 12:40:00,229.41,230.31,229.41,230.26,9273.0,229.41,230.31,229.41,230.26,9273.0
2025-04-29 12:45:00,230.26,230.27,229.85,229.88,13562.0,230.26,230.27,229.85,229.88,13562.0
2025-04-29 12:50:00,230.04,230.16,229.95,229.95,1531.0,230.04,230.16,229.95,229.95,1531.0
2025-04-29 12:55:00,229.73,230.05,229.61,229.81,102950.0,229.73,230.05,229.61,229.81,102950.0
2025-04-29 13:00:00,229.64,229.96,229.6,229.96,796.0,229.64,229.96,229.6,229.96,796.0
2025-04-29 13:05:00,229.98,230.33,229.98,230.33,900.0,229.98,230.33,229.98,230.33,900.0
2025-04-29 13:10:00,230.22,230.64,230.22,230.64,1204.0,230.22,230.64,230.22,230.64,1204.0
2025-04-29 13:15:00,230.51,231.2,230.48,230.97,3929.0,230.51,231.2,230.48,230.97,3929.0
2025-04-29 13:20:00,231.05,231.34,231.04,231.34,800.0,231.05,231.34,231.04,231.34,800.0
2025-04-29 13:25:00,231.17,231.43,231.16,231.26,2054.0,231.17,231.43,231.16,231.26,2054.0
2025-04-29 13:30:00,231.44,231.8,231.42,231.67,1812.0,231.44,231.8,231.42,231.67,1812.0
2025-04-29 13:35:00,231.73,231.95,231.66,231.78,2914.0,231.73,231.95,231.66,231.78,2914.0
2025-04-29 13:40:00,231.96,232.01,231.79,231.94,440.0,231.96,232.01,231.79,231.94,440.0
2025-04-29 13:45:00,231.78,232.05,231.77,231.94,3385.0,231.78,232.05,231.77,231.94,3385.0
2025-04-29 13:50:00,231.81,232.0,231.61,231.82,2747.0,231.81,232.0,231.61,231.82,2747.0
2025-04-29 13:55:00,231.89,232.02,231.8,231.81,2540.0,231.89,232.02,231.8,231.81,2540.0
2025-04-29 14:00:00,231.7,232.04,231.7,232.04,2846.0,231.7,232.04,231.7,232.04,2846.0
2025-04-29 14:05:00,232.01,232.44,231.86,231.92,8873.0,232.01,232.44,231.86,231.92,8873.0
2025-04-29 14:10:00,231.84,231.94,231.72,231.89,4327.0,231.84,231.94,231.72,231.89,4327.0
2025-04-29 14:15:00,231.95,232.39,231.95,232.1,1930.0,231.95,232.39,231.95,232.1,1930.0
2025-04-29 14:20:00,231.96,232.1,231.88,232.1,2450.0,231.96,232.1,231.88,232.1,2450.0
2025-04-29 14:25:00,232.13,232.13,232.07,232.07,600.0,232.13,232.13,232.07,232.07,600.0
2025-04-29 14:30:00,232.44,232.5,232.25,232.5,750.0,232.44,232.5,232.25,232.5,750.0
2025-04-29 14:35:00,232.49,232.5,232.2,232.42,2513.0,232.49,232.5,232.2,232.42,2513.0
2025-04-29 14:40:00,232.45,232.57,232.22,232.56,9280.0,232.45,232.57,232.22,232.56,9280.0
2025-04-29 14:45:00,232.46,232.57,232.13,232.31,10099.0,232.46,232.57,232.13,232.31,10099.0
2025-04-29 14:50:00,232.31,232.31,232.06,232.26,1735.0,232.31,232.31,232.06,232.26,1735.0
2025-04-29 14:55:00,232.29,232.43,232.23,232.43,3088.0,232.29,232.43,232.23,232.43,3088.0
2025-04-29 15:00:00,232.47,232.68,232.16,232.16,10478.0,232.47,232.68,232.16,232.16,10478.0
2025-04-29 15:05:00,232.06,232.24,231.98,232.15,2510.0,232.06,232.24,231.98,232.15,2510.0
2025-04-29 15:10:00,232.16,232.27,231.98,231.98,2308.0,232.16,232.27,231.98,231.98,2308.0
2025-04-29 15:15:00,232.01,232.01,231.79,231.9,2133.0,232.01,232.01,231.79,231.9,2133.0
2025-04-29 15:20:00,231.87,232.21,231.87,232.17,3059.0,231.87,232.21,231.87,232.17,3059.0
2025-04-29 15:25:00,231.92,231.93,231.59,231.67,6915.0,231.92,231.93,231.59,231.67,6915.0
2025-04-29 15:30:00,231.73,231.75,231.31,231.62,2056.0,231.73,231.75,231.31,231.62,2056.0
2025-04-29 15:35:00,231.46,231.8,231.37,231.72,5854.0,231.46,231.8,231.37,231.72,5854.0
2025-04-29 15:40:00,231.72,231.72,231.36,231.5,8616.0,231.72,231.72,231.36,231.5,8616.0
2025-04-29 15:45:00,231.52,232.13,231.37,232.13,9654.0,231.52,232.13,231.37,232.13,9654.0
2025-04-29 15:50:00,232.07,232.26,231.36,231.62,31671.0,232.07,232.26,231.36,231.62,31671.0
2025-04-29 15:55:00,231.54,231.76,231.29,231.54,64634.0,231.54,231.76,231.29,231.54,64634.0
2025-04-30 09:30:00,231.46,231.46,228.38,229.74,17327.0,231.46,231.46,228.38,229.74,17327.0
2025-04-30 09:35:00,230.02,230.02,227.45,227.56,5881.0,230.02,230.02,227.45,227.56,5881.0
2025-04-30 09:40:00,227.79,228.0,227.0,228.0,7819.0,227.79,228.0,227.0,228.0,7819.0
2025-04-30 09:45:00,227.92,228.65,227.72,228.16,6399.0,227.92,228.65,227.72,228.16,6399.0
2025-04-30 09:50:00,227.74,227.8,227.13,227.28,4183.0,227.74,227.8,227.13,227.28,4183.0
2025-04-30 09:55:00,227.13,227.32,226.51,227.04,8395.0,227.13,227.32,226.51,227.04,8395.0
2025-04-30 10:00:00,227.08,228.19,227.07,227.41,10839.0,227.08,228.19,227.07,227.41,10839.0
2025-04-30 10:05:00,227.78,229.04,227.36,227.67,28917.0,227.78,229.04,227.36,227.67,28917.0
2025-04-30 10:10:00,227.95,228.6,227.95,228.58,4898.0,227.95,228.6,227.95,228.58,4898.0
2025-04-30 10:15:00,228.42,228.6,227.98,228.45,5981.0,228.42,228.6,227.98,228.45,5981.0
2025-04-30 10:20:00,228.7,228.7,228.16,228.58,3036.0,228.7,228.7,228.16,228.58,3036.0
2025-04-30 10:25:00,228.32,228.85,228.22,228.67,4764.0,228.32,228.85,228.22,228.67,4764.0
2025-04-30 10:30:00,228.7,229.23,228.7,229.19,3161.0,228.7,229.23,228.7,229.19,3161.0
2025-04-30 10:35:00,228.9,229.64,228.81,229.54,16797.0,228.9,229.64,228.81,229.54,16797.0
2025-04-30 10:40:00,229.53,229.73,229.37,229.41,2164.0,229.53,229.73,229.37,229.41,2164.0
2025-04-30 10:45:00,229.73,230.12,229.62,229.84,9748.0,229.73,230.12,229.62,229.84,9748.0
2025-04-30 10:50:00,229.88,229.88,228.59,228.59,8490.0,229.88,229.88,228.59,228.59,8490.0
2025-04-30 10:55:00,228.58,228.95,227.92,228.3,3230.0,228.58,228.95,227.92,228.3,3230.0
2025-04-30 11:00:00,228.51,229.11,228.51,228.71,2614.0,228.51,229.11,228.51,228.71,2614.0
2025-04-30 11:05:00,228.6,229.0,228.6,229.0,3355.0,228.6,229.0,228.6,229.0,3355.0
2025-04-30 11:10:00,228.87,229.16,228.84,229.16,3497.0,228.87,229.16,228.84,229.16,3497.0
2025-04-30 11:15:00,228.92,229.04,228.83,229.03,1200.0,228.92,229.04,228.83,229.03,1200.0
2025-04-30 11:20:00,229.28,229.48,229.1,229.1,1858.0,229.28,229.48,229.1,229.1,1858.0
2025-04-30 11:25:00,229.2,229.47,228.99,229.31,1133.0,229.2,229.47,228.99,229.31,1133.0
2025-04-30 11:30:00,229.31,229.52,229.3,229.48,1225.0,229.31,229.52,229.3,229.48,1225.0
2025-04-30 11:35:00,229.2,229.37,229.07,229.08,1000.0,229.2,229.37,229.07,229.08,1000.0
2025-04-30 11:40:00,229.22,229.7,229.21,229.7,3891.0,229.22,229.7,229.21,229.7,3891.0
2025-04-30 11:45:00,229.65,229.82,229.6,229.69,2497.0,229.65,229.82,229.6,229.69,2497.0
2025-04-30 11:50:00,229.85,230.4,229.82,230.34,5015.0,229.85,230.4,229.82,230.34,5015.0
2025-04-30 11:55:00,230.24,231.12,230.23,230.92,15068.0,230.24,231.12,230.23,230.92,15068.0
2025-04-30 12:00:00,231.07,231.1,230.75,230.93,5694.0,231.07,231.1,230.75,230.93,5694.0
2025-04-30 12:05:00,231.03,231.07,230.82,230.83,1400.0,231.03,231.07,230.82,230.83,1400.0
2025-04-30 12:10:00,230.98,231.04,230.68,230.8,15490.0,230.98,231.04,230.68,230.8,15490.0
2025-04-30 12:15:00,230.8,230.98,230.49,230.98,3450.0,230.8,230.98,230.49,230.98,3450.0
2025-04-30 12:20:00,230.94,230.97,230.71,230.74,7185.0,230.94,230.97,230.71,230.74,7185.0
2025-04-30 12:25:00,230.51,230.83,230.49,230.76,13604.0,230.51,230.83,230.49,230.76,13604.0
2025-04-30 12:30:00,230.68,230.69,230.35,230.5,12028.0,230.68,230.69,230.35,230.5,12028.0
2025-04-30 12:35:00,230.39,230.77,230.38,230.64,3983.0,230.39,230.77,230.38,230.64,3983.0
2025-04-30 12:40:00,230.83,230.86,229.84,229.84,3455.0,230.83,230.86,229.84,229.84,3455.0
2025-04-30 12:45:00,230.27,230.36,229.85,230.12,1325.0,230.27,230.36,229.85,230.12,1325.0
2025-04-30 12:50:00,230.06,230.65,230.06,230.61,3156.0,230.06,230.65,230.06,230.61,3156.0
2025-04-30 12:55:00,230.57,230.79,230.39,230.48,1638.0,230.57,230.79,230.39,230.48,1638.0
2025-04-30 13:00:00,230.46,230.69,230.35,230.59,2139.0,230.46,230.69,230.35,230.59,2139.0
2025-04-30 13:05:00,230.35,230.81,230.35,230.78,2570.0,230.35,230.81,230.35,230.78,2570.0
2025-04-30 13:10:00,230.59,230.59,229.77,229.77,6197.0,230.59,230.59,229.77,229.77,6197.0
2025-04-30 13:15:00,230.01,230.52,230.01,230.52,3114.0,230.01,230.52,230.01,230.52,3114.0
2025-04-30 13:20:00,230.52,230.52,230.23,230.38,300.0,230.52,230.52,230.23,230.38,300.0
2025-04-30 13:25:00,230.5,230.92,230.5,230.92,2122.0,230.5,230.92,230.5,230.92,2122.0
2025-04-30 13:30:00,230.93,230.93,230.65,230.91,568.0,230.93,230.93,230.65,230.91,568.0
2025-04-30 13:35:00,230.79,231.38,230.68,231.06,4027.0,230.79,231.38,230.68,231.06,4027.0
2025-04-30 13:40:00,230.95,231.28,230.95,231.25,908.0,230.95,231.28,230.95,231.25,908.0
2025-04-30 13:45:00,231.28,231.37,231.11,231.2,3549.0,231.28,231.37,231.11,231.2,3549.0
2025-04-30 13:50:00,231.2,231.43,231.2,231.43,1890.0,231.2,231.43,231.2,231.43,1890.0
2025-04-30 13:55:00,231.38,231.49,231.15,231.32,3546.0,231.38,231.49,231.15,231.32,3546.0
2025-04-30 14:00:00,231.32,231.63,231.13,231.62,5776.0,231.32,231.63,231.13,231.62,5776.0
2025-04-30 14:05:00,231.69,232.43,231.49,231.96,17421.0,231.69,232.43,231.49,231.96,17421.0
2025-04-30 14:10:00,231.98,232.05,231.82,231.83,3148.0,231.98,232.05,231.82,231.83,3148.0
2025-04-30 14:15:00,231.82,232.14,231.82,232.02,3605.0,231.82,232.14,231.82,232.02,3605.0
2025-04-30 14:20:00,231.99,232.26,231.84,232.1,8127.0,231.99,232.26,231.84,232.1,8127.0
2025-04-30 14:25:00,232.1,232.25,231.78,231.81,8059.0,232.1,232.25,231.78,231.81,8059.0
2025-04-30 14:30:00,231.81,232.01,231.7,231.84,4673.0,231.81,232.01,231.7,231.84,4673.0
2025-04-30 14:35:00,231.84,231.84,231.25,231.55,9160.0,231.84,231.84,231.25,231.55,9160.0
2025-04-30 14:40:00,231.58,231.69,231.45,231.45,6819.0,231.58,231.69,231.45,231.45,6819.0
2025-04-30 14:45:00,231.48,231.84,231.45,231.84,5520.0,231.48,231.84,231.45,231.84,5520.0
2025-04-30 14:50:00,231.74,231.83,231.59,231.69,3841.0,231.74,231.83,231.59,231.69,3841.0
2025-04-30 14:55:00,231.71,231.81,231.19,231.2,5280.0,231.71,231.81,231.19,231.2,5280.0
2025-04-30 15:00:00,231.19,231.31,230.97,231.04,5856.0,231.19,231.31,230.97,231.04,5856.0
2025-04-30 15:05:00,231.1,231.12,230.82,230.82,4082.0,231.1,231.12,230.82,230.82,4082.0
2025-04-30 15:10:00,230.81,231.21,230.81,231.11,5414.0,230.81,231.21,230.81,231.11,5414.0
2025-04-30 15:15:00,231.18,231.18,230.88,231.13,2781.0,231.18,231.18,230.88,231.13,2781.0
2025-04-30 15:20:00,231.01,231.53,231.0,231.5,3723.0,231.01,231.53,231.0,231.5,3723.0
2025-04-30 15:25:00,231.37,231.63,231.32,231.43,4493.0,231.37,231.63,231.32,231.43,4493.0
2025-04-30 15:30:00,231.37,231.41,231.17,231.28,8389.0,231.37,231.41,231.17,231.28,8389.0
2025-04-30 15:35:00,231.23,231.8,231.04,231.35,7478.0,231.23,231.8,231.04,231.35,7478.0
2025-04-30 15:40:00,231.27,231.86,231.27,231.82,7198.0,231.27,231.86,231.27,231.82,7198.0
2025-04-30 15:45:00,231.86,232.73,231.82,232.5,17216.0,231.86,232.73,231.82,232.5,17216.0
2025-04-30 15:50:00,232.51,233.62,232.5,233.49,25367.0,232.51,233.62,232.5,233.49,25367.0
2025-04-30 15:55:00,233.36,234.04,233.33,233.65,120040.0,233.36,234.04,233.33,233.65,120040.0
2025-05-01 09:30:00,235.0,235.0,232.21,232.49,13398.0,235.0,235.0,232.21,232.49,13398.0
2025-05-01 09:35:00,231.62,231.75,231.61,231.74,5459.0,231.62,231.75,231.61,231.74,5459.0
2025-05-01 09:40:00,231.72,232.69,231.19,232.5,10198.0,231.72,232.69,231.19,232.5,10198.0
2025-05-01 09:45:00,233.89,233.89,232.28,232.29,905.0,233.89,233.89,232.28,232.29,905.0
2025-05-01 09:50:00,232.77,233.45,232.77,233.03,7288.0,232.77,233.45,232.77,233.03,7288.0
2025-05-01 09:55:00,232.78,232.78,232.17,232.18,2768.0,232.78,232.78,232.17,232.18,2768.0
2025-05-01 10:00:00,232.74,233.09,232.32,232.74,3473.0,232.74,233.09,232.32,232.74,3473.0
2025-05-01 10:05:00,233.06,233.26,232.74,233.03,7148.0,233.06,233.26,232.74,233.03,7148.0
2025-05-01 10:10:00,232.93,233.31,232.71,233.31,5705.0,232.93,233.31,232.71,233.31,5705.0
2025-05-01 10:15:00,233.13,233.35,232.96,233.31,983.0,233.13,233.35,232.96,233.31,983.0
2025-05-01 10:20:00,233.14,233.66,233.13,233.66,296.0,233.14,233.66,233.13,233.66,296.0
2025-05-01 10:25:00,233.53,233.66,233.28,233.46,3678.0,233.53,233.66,233.28,233.46,3678.0
2025-05-01 10:30:00,233.57,233.69,232.9,233.08,11177.0,233.57,233.69,232.9,233.08,11177.0
2025-05-01 10:35:00,233.08,233.7,232.99,233.61,4186.0,233.08,233.7,232.99,233.61,4186.0
2025-05-01 10:40:00,233.61,233.72,233.5,233.58,2020.0,233.61,233.72,233.5,233.58,2020.0
2025-05-01 10:45:00,233.39,233.86,233.39,233.54,1300.0,233.39,233.86,233.39,233.54,1300.0
2025-05-01 10:50:00,233.55,233.7,233.54,233.7,1300.0,233.55,233.7,233.54,233.7,1300.0
2025-05-01 10:55:00,233.71,234.44,233.7,234.3,3393.0,233.71,234.44,233.7,234.3,3393.0
2025-05-01 11:00:00,234.27,234.37,233.91,234.12,2559.0,234.27,234.37,233.91,234.12,2559.0
2025-05-01 11:05:00,234.2,234.2,233.85,233.94,6660.0,234.2,234.2,233.85,233.94,6660.0
2025-05-01 11:10:00,233.84,234.04,233.65,234.03,5881.0,233.84,234.04,233.65,234.03,5881.0
2025-05-01 11:15:00,234.17,234.32,234.08,234.16,1010.0,234.17,234.32,234.08,234.16,1010.0
2025-05-01 11:20:00,234.17,234.38,233.89,233.9,5754.0,234.17,234.38,233.89,233.9,5754.0
2025-05-01 11:25:00,233.9,233.97,233.47,233.48,1910.0,233.9,233.97,233.47,233.48,1910.0
2025-05-01 11:30:00,233.43,233.43,232.91,233.31,3582.0,233.43,233.43,232.91,233.31,3582.0
2025-05-01 11:35:00,233.34,233.34,233.12,233.14,346.0,233.34,233.34,233.12,233.14,346.0
2025-05-01 11:40:00,233.14,233.14,232.64,232.64,1334.0,233.14,233.14,232.64,232.64,1334.0
2025-05-01 11:45:00,232.64,232.73,232.49,232.56,801.0,232.64,232.73,232.49,232.56,801.0
2025-05-01 11:50:00,232.45,232.84,232.38,232.56,3989.0,232.45,232.84,232.38,232.56,3989.0
2025-05-01 11:55:00,232.55,232.55,231.99,232.38,2753.0,232.55,232.55,231.99,232.38,2753.0
2025-05-01 12:00:00,232.64,232.93,232.62,232.93,603.0,232.64,232.93,232.62,232.93,603.0
2025-05-01 12:05:00,232.73,232.94,232.72,232.73,1014.0,232.73,232.94,232.72,232.73,1014.0
2025-05-01 12:10:00,232.92,232.92,232.52,232.59,600.0,232.92,232.92,232.52,232.59,600.0
2025-05-01 12:15:00,232.66,232.89,232.44,232.89,1640.0,232.66,232.89,232.44,232.89,1640.0
2025-05-01 12:20:00,232.53,232.88,232.53,232.83,814.0,232.53,232.88,232.53,232.83,814.0
2025-05-01 12:25:00,233.05,233.17,232.99,233.14,615.0,233.05,233.17,232.99,233.14,615.0
2025-05-01 12:30:00,233.18,233.23,233.02,233.03,1115.0,233.18,233.23,233.02,233.03,1115.0
2025-05-01 12:35:00,233.09,233.57,233.09,233.56,1321.0,233.09,233.57,233.09,233.56,1321.0
2025-05-01 12:40:00,233.4,233.72,233.37,233.53,1616.0,233.4,233.72,233.37,233.53,1616.0
2025-05-01 12:45:00,233.58,233.61,233.08,233.08,6627.0,233.58,233.61,233.08,233.08,6627.0
2025-05-01 12:50:00,233.34,233.37,233.28,233.28,800.0,233.34,233.37,233.28,233.28,800.0
2025-05-01 12:55:00,233.44,233.44,233.4,233.43,600.0,233.44,233.44,233.4,233.43,600.0
2025-05-01 13:00:00,233.32,233.73,233.3,233.73,1129.0,233.32,233.73,233.3,233.73,1129.0
2025-05-01 13:05:00,233.73,233.78,233.69,233.78,450.0,233.73,233.78,233.69,233.78,450.0
2025-05-01 13:10:00,233.66,233.76,233.53,233.64,1604.0,233.66,233.76,233.53,233.64,1604.0
2025-05-01 13:15:00,233.64,233.8,233.63,233.77,1260.0,233.64,233.8,233.63,233.77,1260.0
2025-05-01 13:20:00,233.83,233.92,233.68,233.7,906.0,233.83,233.92,233.68,233.7,906.0
2025-05-01 13:25:00,233.64,233.69,233.41,233.51,2035.0,233.64,233.69,233.41,233.51,2035.0
2025-05-01 13:30:00,233.54,233.69,233.46,233.6,773.0,233.54,233.69,233.46,233.6,773.0
2025-05-01 13:35:00,233.6,233.69,233.43,233.43,1151.0,233.6,233.69,233.43,233.43,1151.0
2025-05-01 13:40:00,233.43,233.43,233.19,233.37,1826.0,233.43,233.43,233.19,233.37,1826.0
2025-05-01 13:45:00,233.33,233.44,233.22,233.36,1818.0,233.33,233.44,233.22,233.36,1818.0
2025-05-01 13:50:00,233.21,233.21,233.08,233.18,760.0,233.21,233.21,233.08,233.18,760.0
2025-05-01 13:55:00,233.19,233.33,233.18,233.33,1072.0,233.19,233.33,233.18,233.33,1072.0
2025-05-01 14:00:00,233.49,233.68,233.48,233.68,412.0,233.49,233.68,233.48,233.68,412.0
2025-05-01 14:05:00,233.58,234.06,233.58,234.03,1906.0,233.58,234.06,233.58,234.03,1906.0
2025-05-01 14:10:00,233.96,233.99,233.8,233.99,904.0,233.96,233.99,233.8,233.99,904.0
2025-05-01 14:15:00,233.96,233.96,233.78,233.95,981.0,233.96,233.96,233.78,233.95,981.0
2025-05-01 14:20:00,233.82,233.92,233.64,233.81,2737.0,233.82,233.92,233.64,233.81,2737.0
2025-05-01 14:25:00,233.74,234.06,233.71,234.06,1014.0,233.74,234.06,233.71,234.06,1014.0
2025-05-01 14:30:00,234.08,234.08,234.07,234.08,100.0,234.08,234.08,234.07,234.08,100.0
2025-05-01 14:35:00,233.94,234.23,233.94,234.23,920.0,233.94,234.23,233.94,234.23,920.0
2025-05-01 14:40:00,234.19,234.42,234.05,234.31,2254.0,234.19,234.42,234.05,234.31,2254.0
2025-05-01 14:45:00,234.31,234.75,234.1,234.66,6911.0,234.31,234.75,234.1,234.66,6911.0
2025-05-01 14:50:00,234.33,234.66,234.33,234.55,1299.0,234.33,234.66,234.33,234.55,1299.0
2025-05-01 14:55:00,234.54,234.54,234.34,234.36,1497.0,234.54,234.54,234.34,234.36,1497.0
2025-05-01 15:00:00,234.36,234.36,234.09,234.13,3368.0,234.36,234.36,234.09,234.13,3368.0
2025-05-01 15:05:00,234.18,234.26,234.0,234.0,1702.0,234.18,234.26,234.0,234.0,1702.0
2025-05-01 15:10:00,233.91,233.94,233.66,233.94,1100.0,233.91,233.94,233.66,233.94,1100.0
2025-05-01 15:15:00,234.05,234.22,234.03,234.22,3377.0,234.05,234.22,234.03,234.22,3377.0
2025-05-01 15:20:00,234.22,234.33,234.1,234.33,1973.0,234.22,234.33,234.1,234.33,1973.0
2025-05-01 15:25:00,234.26,234.57,234.26,234.56,1676.0,234.26,234.57,234.26,234.56,1676.0
2025-05-01 15:30:00,234.55,234.57,234.2,234.33,5208.0,234.55,234.57,234.2,234.33,5208.0
2025-05-01 15:35:00,234.32,234.61,234.23,234.61,3449.0,234.32,234.61,234.23,234.61,3449.0
2025-05-01 15:40:00,234.49,234.49,234.09,234.33,5661.0,234.49,234.49,234.09,234.33,5661.0
2025-05-01 15:45:00,234.33,234.42,234.19,234.31,5210.0,234.33,234.42,234.19,234.31,5210.0
2025-05-01 15:50:00,234.43,234.43,233.35,233.36,14387.0,234.43,234.43,233.35,233.36,14387.0
2025-05-01 15:55:00,233.49,233.49,231.91,231.95,63116.0,233.49,233.49,231.91,231.95,63116.0
2025-05-02 09:30:00,236.71,236.72,235.0,236.72,17969.0,236.71,236.72,235.0,236.72,17969.0
2025-05-02 09:35:00,237.0,237.02,236.28,236.4,596.0,237.0,237.02,236.28,236.4,596.0
2025-05-02 09:40:00,236.48,237.27,236.33,236.8,665.0,236.48,237.27,236.33,236.8,665.0
2025-05-02 09:45:00,236.92,237.79,236.41,236.64,3940.0,236.92,237.79,236.41,236.64,3940.0
2025-05-02 09:50:00,236.56,236.92,236.25,236.25,700.0,236.56,236.92,236.25,236.25,700.0
2025-05-02 09:55:00,236.82,237.0,236.28,236.68,8332.0,236.82,237.0,236.28,236.68,8332.0
2025-05-02 10:00:00,236.31,237.02,236.19,236.34,2517.0,236.31,237.02,236.19,236.34,2517.0
2025-05-02 10:05:00,236.24,236.55,236.24,236.37,1600.0,236.24,236.55,236.24,236.37,1600.0
2025-05-02 10:10:00,236.37,236.63,236.32,236.61,2034.0,236.37,236.63,236.32,236.61,2034.0
2025-05-02 10:15:00,236.56,236.56,236.52,236.53,300.0,236.56,236.56,236.52,236.53,300.0
2025-05-02 10:20:00,236.39,236.48,235.97,236.02,4419.0,236.39,236.48,235.97,236.02,4419.0
2025-05-02 10:25:00,236.02,236.31,235.79,236.31,3142.0,236.02,236.31,235.79,236.31,3142.0
2025-05-02 10:30:00,236.24,236.44,235.88,235.98,1848.0,236.24,236.44,235.88,235.98,1848.0
2025-05-02 10:35:00,235.98,235.99,235.68,235.73,3508.0,235.98,235.99,235.68,235.73,3508.0
2025-05-02 10:40:00,235.89,235.98,235.26,235.26,3853.0,235.89,235.98,235.26,235.26,3853.0
2025-05-02 10:45:00,235.23,235.27,234.54,234.54,1753.0,235.23,235.27,234.54,234.54,1753.0
2025-05-02 10:50:00,234.58,235.23,234.58,235.2,1817.0,234.58,235.23,234.58,235.2,1817.0
2025-05-02 10:55:00,235.21,235.29,235.2,235.29,335.0,235.21,235.29,235.2,235.29,335.0
2025-05-02 11:00:00,235.29,235.42,235.15,235.15,1421.0,235.29,235.42,235.15,235.15,1421.0
2025-05-02 11:05:00,235.05,235.34,235.04,235.13,1049.0,235.05,235.34,235.04,235.13,1049.0
2025-05-02 11:10:00,234.95,235.19,234.95,235.19,1048.0,234.95,235.19,234.95,235.19,1048.0
2025-05-02 11:15:00,234.99,235.22,234.98,234.98,799.0,234.99,235.22,234.98,234.98,799.0
2025-05-02 11:20:00,234.98,235.1,234.85,234.85,1973.0,234.98,235.1,234.85,234.85,1973.0
2025-05-02 11:25:00,234.86,234.86,234.47,234.52,5092.0,234.86,234.86,234.47,234.52,5092.0
2025-05-02 11:30:00,234.52,234.87,234.48,234.81,3033.0,234.52,234.87,234.48,234.81,3033.0
2025-05-02 11:35:00,234.84,235.17,234.76,235.17,1886.0,234.84,235.17,234.76,235.17,1886.0
2025-05-02 11:40:00,234.98,235.09,234.97,235.05,800.0,234.98,235.09,234.97,235.05,800.0
2025-05-02 11:45:00,235.05,235.52,235.04,235.52,1130.0,235.05,235.52,235.04,235.52,1130.0
2025-05-02 11:50:00,235.45,235.5,235.2,235.2,2438.0,235.45,235.5,235.2,235.2,2438.0
2025-05-02 11:55:00,235.24,235.45,235.23,235.44,699.0,235.24,235.45,235.23,235.44,699.0
2025-05-02 12:00:00,235.46,235.97,235.45,235.8,2500.0,235.46,235.97,235.45,235.8,2500.0
2025-05-02 12:05:00,235.82,235.99,235.61,235.61,1000.0,235.82,235.99,235.61,235.61,1000.0
2025-05-02 12:10:00,235.74,236.03,235.18,236.03,5103.0,235.74,236.03,235.18,236.03,5103.0
2025-05-02 12:15:00,235.82,236.02,235.78,236.02,644.0,235.82,236.02,235.78,236.02,644.0
2025-05-02 12:20:00,235.98,236.02,235.88,235.88,709.0,235.98,236.02,235.88,235.88,709.0
2025-05-02 12:25:00,235.91,236.19,235.9,236.08,6049.0,235.91,236.19,235.9,236.08,6049.0
2025-05-02 12:30:00,236.19,236.96,236.18,236.39,12711.0,236.19,236.96,236.18,236.39,12711.0
2025-05-02 12:35:00,236.44,236.5,236.39,236.49,2356.0,236.44,236.5,236.39,236.49,2356.0
2025-05-02 12:40:00,236.33,236.45,236.33,236.45,300.0,236.33,236.45,236.33,236.45,300.0
2025-05-02 12:45:00,236.45,236.96,236.44,236.96,700.0,236.45,236.96,236.44,236.96,700.0
2025-05-02 12:50:00,236.96,236.96,236.52,236.52,6470.0,236.96,236.96,236.52,236.52,6470.0
2025-05-02 12:55:00,236.62,236.62,236.15,236.15,1022.0,236.62,236.62,236.15,236.15,1022.0
2025-05-02 13:00:00,235.99,236.12,235.9,236.06,1587.0,235.99,236.12,235.9,236.06,1587.0
2025-05-02 13:05:00,236.02,236.02,235.75,235.75,528.0,236.02,236.02,235.75,235.75,528.0
2025-05-02 13:10:00,235.8,235.87,235.64,235.87,5043.0,235.8,235.87,235.64,235.87,5043.0
2025-05-02 13:15:00,235.88,235.9,235.59,235.7,2701.0,235.88,235.9,235.59,235.7,2701.0
2025-05-02 13:20:00,235.78,235.98,235.58,235.63,1323.0,235.78,235.98,235.58,235.63,1323.0
2025-05-02 13:25:00,235.49,235.77,235.49,235.77,1202.0,235.49,235.77,235.49,235.77,1202.0
2025-05-02 13:30:00,235.61,235.61,235.58,235.61,511.0,235.61,235.61,235.58,235.61,511.0
2025-05-02 13:35:00,235.43,235.56,235.43,235.56,2686.0,235.43,235.56,235.43,235.56,2686.0
2025-05-02 13:40:00,235.43,235.64,235.35,235.64,1232.0,235.43,235.64,235.35,235.64,1232.0
2025-05-02 13:45:00,235.44,235.75,235.44,235.57,1002.0,235.44,235.75,235.44,235.57,1002.0
2025-05-02 13:50:00,235.59,235.6,235.41,235.42,1030.0,235.59,235.6,235.41,235.42,1030.0
2025-05-02 13:55:00,235.42,235.42,235.42,235.42,0.0,235.42,235.42,235.42,235.42,0.0
2025-05-02 14:00:00,235.53,235.72,235.52,235.72,1800.0,235.53,235.72,235.52,235.72,1800.0
2025-05-02 14:05:00,235.72,235.76,235.54,235.54,1500.0,235.72,235.76,235.54,235.54,1500.0
2025-05-02 14:10:00,235.69,235.91,235.69,235.84,1101.0,235.69,235.91,235.69,235.84,1101.0
2025-05-02 14:15:00,235.84,235.84,235.69,235.7,300.0,235.84,235.84,235.69,235.7,300.0
2025-05-02 14:20:00,235.77,235.81,235.48,235.49,3463.0,235.77,235.81,235.48,235.49,3463.0
2025-05-02 14:25:00,235.4,235.4,235.34,235.34,513.0,235.4,235.4,235.34,235.34,513.0
2025-05-02 14:30:00,235.4,235.53,235.35,235.53,300.0,235.4,235.53,235.35,235.53,300.0
2025-05-02 14:35:00,235.35,235.63,235.35,235.51,1472.0,235.35,235.63,235.35,235.51,1472.0
2025-05-02 14:40:00,235.66,235.69,235.66,235.69,400.0,235.66,235.69,235.66,235.69,400.0
2025-05-02 14:45:00,235.5,235.53,235.11,235.11,3237.0,235.5,235.53,235.11,235.11,3237.0
2025-05-02 14:50:00,235.15,235.4,235.12,235.4,3621.0,235.15,235.4,235.12,235.4,3621.0
2025-05-02 14:55:00,235.57,235.57,235.26,235.32,1706.0,235.57,235.57,235.26,235.32,1706.0
2025-05-02 15:00:00,235.36,235.55,235.23,235.44,1579.0,235.36,235.55,235.23,235.44,1579.0
2025-05-02 15:05:00,235.28,235.78,235.08,235.5,6172.0,235.28,235.78,235.08,235.5,6172.0
2025-05-02 15:10:00,235.55,235.63,235.41,235.63,1572.0,235.55,235.63,235.41,235.63,1572.0
2025-05-02 15:15:00,235.76,235.9,235.76,235.82,1396.0,235.76,235.9,235.76,235.82,1396.0
2025-05-02 15:20:00,235.84,236.14,235.68,235.93,3854.0,235.84,236.14,235.68,235.93,3854.0
2025-05-02 15:25:00,235.84,235.86,235.51,235.74,3887.0,235.84,235.86,235.51,235.74,3887.0
2025-05-02 15:30:00,235.67,236.21,235.67,236.13,2931.0,235.67,236.21,235.67,236.13,2931.0
2025-05-02 15:35:00,236.03,236.13,235.59,236.06,5073.0,236.03,236.13,235.59,236.06,5073.0
2025-05-02 15:40:00,235.95,236.2,235.93,236.0,9932.0,235.95,236.2,235.93,236.0,9932.0
2025-05-02 15:45:00,236.03,236.13,235.66,235.92,9710.0,236.03,236.13,235.66,235.92,9710.0
2025-05-02 15:50:00,236.03,236.72,235.98,236.68,19366.0,236.03,236.72,235.98,236.68,19366.0
2025-05-02 15:55:00,236.58,236.65,236.28,236.28,51722.0,236.58,236.65,236.28,236.28,51722.0
2025-05-05 09:30:00,235.3,236.2,234.75,235.9,11731.0,235.3,236.2,234.75,235.9,11731.0
2025-05-05 09:35:00,235.91,236.21,235.31,235.84,1906.0,235.91,236.21,235.31,235.84,1906.0
2025-05-05 09:40:00,235.32,235.66,235.25,235.49,1889.0,235.32,235.66,235.25,235.49,1889.0
2025-05-05 09:45:00,235.08,235.93,235.08,235.37,2848.0,235.08,235.93,235.08,235.37,2848.0
2025-05-05 09:50:00,235.33,235.34,235.01,235.11,1228.0,235.33,235.34,235.01,235.11,1228.0
2025-05-05 09:55:00,235.36,236.02,235.36,236.02,1383.0,235.36,236.02,235.36,236.02,1383.0
2025-05-05 10:00:00,236.13,236.89,236.11,236.12,1674.0,236.13,236.89,236.11,236.12,1674.0
2025-05-05 10:05:00,236.16,236.39,236.02,236.35,1464.0,236.16,236.39,236.02,236.35,1464.0
2025-05-05 10:10:00,236.36,236.65,236.36,236.5,1120.0,236.36,236.65,236.36,236.5,1120.0
2025-05-05 10:15:00,236.64,237.0,236.4,237.0,3429.0,236.64,237.0,236.4,237.0,3429.0
2025-05-05 10:20:00,237.0,237.27,236.68,236.94,1573.0,237.0,237.27,236.68,236.94,1573.0
2025-05-05 10:25:00,236.93,237.29,236.93,237.01,700.0,236.93,237.29,236.93,237.01,700.0
2025-05-05 10:30:00,237.2,237.33,236.58,237.1,1264.0,237.2,237.33,236.58,237.1,1264.0
2025-05-05 10:35:00,237.27,237.69,237.19,237.69,1924.0,237.27,237.69,237.19,237.69,1924.0
2025-05-05 10:40:00,237.41,237.72,237.41,237.72,715.0,237.41,237.72,237.41,237.72,715.0
2025-05-05 10:45:00,237.72,238.16,237.72,237.95,4246.0,237.72,238.16,237.72,237.95,4246.0
2025-05-05 10:50:00,237.85,237.85,237.44,237.63,1904.0,237.85,237.85,237.44,237.63,1904.0
2025-05-05 10:55:00,237.85,237.86,237.69,237.86,624.0,237.85,237.86,237.69,237.86,624.0
2025-05-05 11:00:00,237.95,238.16,237.95,238.15,1872.0,237.95,238.16,237.95,238.15,1872.0
2025-05-05 11:05:00,238.18,238.23,238.12,238.23,441.0,238.18,238.23,238.12,238.23,441.0
2025-05-05 11:10:00,238.2,238.21,237.85,238.18,4073.0,238.2,238.21,237.85,238.18,4073.0
2025-05-05 11:15:00,238.1,238.28,238.04,238.28,1763.0,238.1,238.28,238.04,238.28,1763.0
2025-05-05 11:20:00,238.37,238.37,238.18,238.23,3115.0,238.37,238.37,238.18,238.23,3115.0
2025-05-05 11:25:00,238.04,238.1,237.77,237.77,1364.0,238.04,238.1,237.77,237.77,1364.0
2025-05-05 11:30:00,237.87,237.87,237.56,237.56,1325.0,237.87,237.87,237.56,237.56,1325.0
2025-05-05 11:35:00,237.49,237.63,237.49,237.53,1000.0,237.49,237.63,237.49,237.53,1000.0
2025-05-05 11:40:00,237.5,237.86,237.5,237.86,2707.0,237.5,237.86,237.5,237.86,2707.0
2025-05-05 11:45:00,238.01,238.06,237.69,237.69,2769.0,238.01,238.06,237.69,237.69,2769.0
2025-05-05 11:50:00,237.78,238.0,237.78,238.0,1200.0,237.78,238.0,237.78,238.0,1200.0
2025-05-05 11:55:00,238.14,238.14,237.88,237.88,1593.0,238.14,238.14,237.88,237.88,1593.0
2025-05-05 12:00:00,238.01,238.27,238.0,238.27,1500.0,238.01,238.27,238.0,238.27,1500.0
2025-05-05 12:05:00,238.27,238.27,237.97,237.99,1728.0,238.27,238.27,237.97,237.99,1728.0
2025-05-05 12:10:00,237.99,238.1,237.98,238.1,1250.0,237.99,238.1,237.98,238.1,1250.0
2025-05-05 12:15:00,238.09,238.14,238.03,238.13,1019.0,238.09,238.14,238.03,238.13,1019.0
2025-05-05 12:20:00,238.2,238.34,238.13,238.34,500.0,238.2,238.34,238.13,238.34,500.0
2025-05-05 12:25:00,238.22,238.22,237.9,237.94,3856.0,238.22,238.22,237.9,237.94,3856.0
2025-05-05 12:30:00,237.91,237.95,237.78,237.93,2067.0,237.91,237.95,237.78,237.93,2067.0
2025-05-05 12:35:00,237.89,238.04,237.89,238.0,3091.0,237.89,238.04,237.89,238.0,3091.0
2025-05-05 12:40:00,238.0,238.0,237.91,237.99,816.0,238.0,238.0,237.91,237.99,816.0
2025-05-05 12:45:00,238.03,238.25,238.01,238.25,2073.0,238.03,238.25,238.01,238.25,2073.0
2025-05-05 12:50:00,238.29,238.43,238.1,238.22,3292.0,238.29,238.43,238.1,238.22,3292.0
2025-05-05 12:55:00,238.12,238.25,238.12,238.2,1946.0,238.12,238.25,238.12,238.2,1946.0
2025-05-05 13:00:00,238.14,238.14,238.03,238.04,1580.0,238.14,238.14,238.03,238.04,1580.0
2025-05-05 13:05:00,238.04,238.05,237.91,237.98,1628.0,238.04,238.05,237.91,237.98,1628.0
2025-05-05 13:10:00,238.02,238.16,237.85,237.85,1671.0,238.02,238.16,237.85,237.85,1671.0
2025-05-05 13:15:00,237.74,238.14,237.7,237.95,1544.0,237.74,238.14,237.7,237.95,1544.0
2025-05-05 13:20:00,237.83,237.95,237.78,237.78,1300.0,237.83,237.95,237.78,237.78,1300.0
2025-05-05 13:25:00,237.97,238.04,237.9,237.95,2102.0,237.97,238.04,237.9,237.95,2102.0
2025-05-05 13:30:00,237.9,238.05,237.8,238.05,1901.0,237.9,238.05,237.8,238.05,1901.0
2025-05-05 13:35:00,238.05,238.07,237.87,237.95,2813.0,238.05,238.07,237.87,237.95,2813.0
2025-05-05 13:40:00,237.95,237.97,237.89,237.89,1000.0,237.95,237.97,237.89,237.89,1000.0
2025-05-05 13:45:00,238.14,238.31,238.05,238.28,1630.0,238.14,238.31,238.05,238.28,1630.0
2025-05-05 13:50:00,238.31,238.36,238.31,238.32,424.0,238.31,238.36,238.31,238.32,424.0
2025-05-05 13:55:00,238.23,238.31,237.84,237.87,3742.0,238.23,238.31,237.84,237.87,3742.0
2025-05-05 14:00:00,238.02,238.48,238.02,238.41,3326.0,238.02,238.48,238.02,238.41,3326.0
2025-05-05 14:05:00,238.41,238.42,238.32,238.41,2304.0,238.41,238.42,238.32,238.41,2304.0
2025-05-05 14:10:00,238.38,238.47,238.32,238.42,1815.0,238.38,238.47,238.32,238.42,1815.0
2025-05-05 14:15:00,238.47,238.54,238.4,238.46,2273.0,238.47,238.54,238.4,238.46,2273.0
2025-05-05 14:20:00,238.54,238.54,238.5,238.5,400.0,238.54,238.54,238.5,238.5,400.0
2025-05-05 14:25:00,238.61,238.84,238.61,238.68,4175.0,238.61,238.84,238.61,238.68,4175.0
2025-05-05 14:30:00,238.77,238.77,238.68,238.73,1000.0,238.77,238.77,238.68,238.73,1000.0
2025-05-05 14:35:00,238.66,238.95,238.64,238.9,10036.0,238.66,238.95,238.64,238.9,10036.0
2025-05-05 14:40:00,238.81,238.81,238.69,238.79,2843.0,238.81,238.81,238.69,238.79,2843.0
2025-05-05 14:45:00,238.79,238.79,238.56,238.57,1605.0,238.79,238.79,238.56,238.57,1605.0
2025-05-05 14:50:00,238.65,238.7,238.55,238.55,1184.0,238.65,238.7,238.55,238.55,1184.0
2025-05-05 14:55:00,238.54,238.57,238.12,238.17,2500.0,238.54,238.57,238.12,238.17,2500.0
2025-05-05 15:00:00,238.06,238.14,237.84,237.93,5554.0,238.06,238.14,237.84,237.93,5554.0
2025-05-05 15:05:00,237.93,238.01,237.8,237.81,942.0,237.93,238.01,237.8,237.81,942.0
2025-05-05 15:10:00,237.93,238.11,237.92,237.98,705.0,237.93,238.11,237.92,237.98,705.0
2025-05-05 15:15:00,238.2,238.2,237.93,237.93,4203.0,238.2,238.2,237.93,237.93,4203.0
2025-05-05 15:20:00,237.85,237.89,237.81,237.83,1733.0,237.85,237.89,237.81,237.83,1733.0
2025-05-05 15:25:00,237.84,237.91,237.84,237.89,1316.0,237.84,237.91,237.84,237.89,1316.0
2025-05-05 15:30:00,237.83,238.23,237.82,238.01,6781.0,237.83,238.23,237.82,238.01,6781.0
2025-05-05 15:35:00,238.01,238.35,238.01,238.17,7582.0,238.01,238.35,238.01,238.17,7582.0
2025-05-05 15:40:00,238.18,238.29,238.01,238.11,2451.0,238.18,238.29,238.01,238.11,2451.0
2025-05-05 15:45:00,238.17,238.26,237.89,238.0,4870.0,238.17,238.26,237.89,238.0,4870.0
2025-05-05 15:50:00,237.89,237.89,237.47,237.7,14104.0,237.89,237.89,237.47,237.7,14104.0
2025-05-05 15:55:00,237.58,237.59,236.71,236.79,49393.0,237.58,237.59,236.71,236.79,49393.0
2025-05-06 09:30:00,234.88,235.0,233.06,234.42,8389.0,234.88,235.0,233.06,234.42,8389.0
2025-05-06 09:35:00,234.06,234.65,234.05,234.65,1200.0,234.06,234.65,234.05,234.65,1200.0
2025-05-06 09:40:00,234.8,235.02,234.8,234.97,600.0,234.8,235.02,234.8,234.97,600.0
2025-05-06 09:45:00,234.92,234.92,234.1,234.92,3985.0,234.92,234.92,234.1,234.92,3985.0
2025-05-06 09:50:00,234.67,234.67,234.58,234.59,1500.0,234.67,234.67,234.58,234.59,1500.0
2025-05-06 09:55:00,234.6,234.79,234.6,234.79,405.0,234.6,234.79,234.6,234.79,405.0
2025-05-06 10:00:00,234.7,234.73,234.17,234.29,6550.0,234.7,234.73,234.17,234.29,6550.0
2025-05-06 10:05:00,234.29,234.39,233.88,234.31,1650.0,234.29,234.39,233.88,234.31,1650.0
2025-05-06 10:10:00,234.36,235.64,234.13,235.64,2892.0,234.36,235.64,234.13,235.64,2892.0
2025-05-06 10:15:00,235.61,235.63,235.14,235.53,2347.0,235.61,235.63,235.14,235.53,2347.0
2025-05-06 10:20:00,235.9,236.65,235.9,236.58,3582.0,235.9,236.65,235.9,236.58,3582.0
2025-05-06 10:25:00,236.65,236.65,235.82,235.9,8119.0,236.65,236.65,235.82,235.9,8119.0
2025-05-06 10:30:00,235.9,235.9,235.45,235.45,914.0,235.9,235.9,235.45,235.45,914.0
2025-05-06 10:35:00,235.75,235.75,235.1,235.43,1797.0,235.75,235.75,235.1,235.43,1797.0
2025-05-06 10:40:00,235.44,235.44,235.1,235.44,900.0,235.44,235.44,235.1,235.44,900.0
2025-05-06 10:45:00,235.44,235.92,235.43,235.82,1972.0,235.44,235.92,235.43,235.82,1972.0
2025-05-06 10:50:00,236.05,236.09,235.64,235.76,1017.0,236.05,236.09,235.64,235.76,1017.0
2025-05-06 10:55:00,235.77,236.08,235.73,235.76,2157.0,235.77,236.08,235.73,235.76,2157.0
2025-05-06 11:00:00,235.76,236.07,235.4,235.77,11676.0,235.76,236.07,235.4,235.77,11676.0
2025-05-06 11:05:00,235.76,235.91,235.63,235.63,2547.0,235.76,235.91,235.63,235.63,2547.0
2025-05-06 11:10:00,235.7,236.28,235.61,236.28,4825.0,235.7,236.28,235.61,236.28,4825.0
2025-05-06 11:15:00,236.01,236.34,236.01,236.02,2936.0,236.01,236.34,236.01,236.02,2936.0
2025-05-06 11:20:00,236.09,236.61,236.08,236.21,1328.0,236.09,236.61,236.08,236.21,1328.0
2025-05-06 11:25:00,236.21,236.46,236.09,236.25,2359.0,236.21,236.46,236.09,236.25,2359.0
2025-05-06 11:30:00,236.4,236.4,235.92,236.14,4406.0,236.4,236.4,235.92,236.14,4406.0
2025-05-06 11:35:00,236.06,236.16,236.05,236.09,1100.0,236.06,236.16,236.05,236.09,1100.0
2025-05-06 11:40:00,236.28,236.28,235.63,235.63,1481.0,236.28,236.28,235.63,235.63,1481.0
2025-05-06 11:45:00,235.92,236.08,235.88,236.08,1236.0,235.92,236.08,235.88,236.08,1236.0
2025-05-06 11:50:00,236.18,236.18,235.86,235.86,300.0,236.18,236.18,235.86,235.86,300.0
2025-05-06 11:55:00,236.13,236.34,235.49,235.5,2831.0,236.13,236.34,235.49,235.5,2831.0
2025-05-06 12:00:00,235.88,235.88,235.76,235.77,200.0,235.88,235.88,235.76,235.77,200.0
2025-05-06 12:05:00,235.96,235.96,235.75,235.75,1356.0,235.96,235.96,235.75,235.75,1356.0
2025-05-06 12:10:00,236.14,236.92,236.08,236.81,3654.0,236.14,236.92,236.08,236.81,3654.0
2025-05-06 12:15:00,236.81,237.22,236.81,236.81,6974.0,236.81,237.22,236.81,236.81,6974.0
2025-05-06 12:20:00,236.46,236.46,236.12,236.12,2070.0,236.46,236.46,236.12,236.12,2070.0
2025-05-06 12:25:00,236.12,236.35,236.12,236.35,643.0,236.12,236.35,236.12,236.35,643.0
2025-05-06 12:30:00,236.31,236.31,236.24,236.25,353.0,236.31,236.31,236.24,236.25,353.0
2025-05-06 12:35:00,236.38,236.38,235.88,235.94,2053.0,236.38,236.38,235.88,235.94,2053.0
2025-05-06 12:40:00,235.86,235.94,235.21,235.21,906.0,235.86,235.94,235.21,235.21,906.0
2025-05-06 12:45:00,235.26,235.26,235.02,235.06,500.0,235.26,235.26,235.02,235.06,500.0
2025-05-06 12:50:00,235.02,235.02,234.44,234.57,5551.0,235.02,235.02,234.44,234.57,5551.0
2025-05-06 12:55:00,234.56,234.57,234.33,234.44,10596.0,234.56,234.57,234.33,234.44,10596.0
2025-05-06 13:00:00,234.3,234.46,234.02,234.46,4228.0,234.3,234.46,234.02,234.46,4228.0
2025-05-06 13:05:00,234.28,234.69,234.25,234.68,1282.0,234.28,234.69,234.25,234.68,1282.0
2025-05-06 13:10:00,234.6,234.61,234.6,234.6,339.0,234.6,234.61,234.6,234.6,339.0
2025-05-06 13:15:00,234.46,234.47,234.32,234.34,500.0,234.46,234.47,234.32,234.34,500.0
2025-05-06 13:20:00,234.16,234.17,233.78,233.79,1504.0,234.16,234.17,233.78,233.79,1504.0
2025-05-06 13:25:00,233.67,233.67,233.19,233.46,1751.0,233.67,233.67,233.19,233.46,1751.0
2025-05-06 13:30:00,233.21,233.56,233.21,233.56,825.0,233.21,233.56,233.21,233.56,825.0
2025-05-06 13:35:00,233.16,233.44,232.24,232.29,17326.0,233.16,233.44,232.24,232.29,17326.0
2025-05-06 13:40:00,232.15,233.03,231.82,233.03,7116.0,232.15,233.03,231.82,233.03,7116.0
2025-05-06 13:45:00,232.74,232.74,232.38,232.56,1923.0,232.74,232.74,232.38,232.56,1923.0
2025-05-06 13:50:00,232.66,232.66,231.8,232.15,6400.0,232.66,232.66,231.8,232.15,6400.0
2025-05-06 13:55:00,232.03,232.56,231.79,232.56,5100.0,232.03,232.56,231.79,232.56,5100.0
2025-05-06 14:00:00,232.56,232.92,232.49,232.91,10021.0,232.56,232.92,232.49,232.91,10021.0
2025-05-06 14:05:00,232.72,232.94,232.72,232.87,812.0,232.72,232.94,232.72,232.87,812.0
2025-05-06 14:10:00,232.95,232.95,232.72,232.8,600.0,232.95,232.95,232.72,232.8,600.0
2025-05-06 14:15:00,233.01,233.33,232.84,232.84,9677.0,233.01,233.33,232.84,232.84,9677.0
2025-05-06 14:20:00,232.97,233.27,232.78,233.21,4322.0,232.97,233.27,232.78,233.21,4322.0
2025-05-06 14:25:00,233.22,233.31,233.22,233.31,1600.0,233.22,233.31,233.22,233.31,1600.0
2025-05-06 14:30:00,233.26,233.26,232.95,233.09,4731.0,233.26,233.26,232.95,233.09,4731.0
2025-05-06 14:35:00,232.96,232.96,232.48,232.59,1816.0,232.96,232.96,232.48,232.59,1816.0
2025-05-06 14:40:00,232.59,233.0,232.59,232.78,1070.0,232.59,233.0,232.59,232.78,1070.0
2025-05-06 14:45:00,232.71,233.08,232.67,233.08,3632.0,232.71,233.08,232.67,233.08,3632.0
2025-05-06 14:50:00,233.08,233.11,233.04,233.08,1334.0,233.08,233.11,233.04,233.08,1334.0
2025-05-06 14:55:00,233.06,233.5,233.06,233.5,2561.0,233.06,233.5,233.06,233.5,2561.0
2025-05-06 15:00:00,233.45,233.63,233.45,233.55,1701.0,233.45,233.63,233.45,233.55,1701.0
2025-05-06 15:05:00,233.56,233.6,232.9,232.9,12413.0,233.56,233.6,232.9,232.9,12413.0
2025-05-06 15:10:00,232.98,233.66,232.84,233.63,4504.0,232.98,233.66,232.84,233.63,4504.0
2025-05-06 15:15:00,233.67,233.67,233.62,233.63,300.0,233.67,233.67,233.62,233.63,300.0
2025-05-06 15:20:00,233.62,233.62,233.24,233.33,4965.0,233.62,233.62,233.24,233.33,4965.0
2025-05-06 15:25:00,233.48,233.84,233.46,233.6,3066.0,233.48,233.84,233.46,233.6,3066.0
2025-05-06 15:30:00,233.68,233.96,233.43,233.61,5791.0,233.68,233.96,233.43,233.61,5791.0
2025-05-06 15:35:00,233.61,233.61,233.3,233.35,5531.0,233.61,233.61,233.3,233.35,5531.0
2025-05-06 15:40:00,233.27,233.47,233.07,233.21,4365.0,233.27,233.47,233.07,233.21,4365.0
2025-05-06 15:45:00,233.39,233.8,233.13,233.62,5246.0,233.39,233.8,233.13,233.62,5246.0
2025-05-06 15:50:00,233.61,233.84,233.08,233.58,14606.0,233.61,233.84,233.08,233.58,14606.0
2025-05-06 15:55:00,233.47,233.67,232.66,233.04,55768.0,233.47,233.67,232.66,233.04,55768.0
2025-05-07 09:30:00,234.17,235.5,234.17,234.81,8522.0,234.17,235.5,234.17,234.81,8522.0
2025-05-07 09:35:00,234.81,235.08,233.96,233.97,4993.0,234.81,235.08,233.96,233.97,4993.0
2025-05-07 09:40:00,234.0,235.02,233.97,234.84,4611.0,234.0,235.02,233.97,234.84,4611.0
2025-05-07 09:45:00,235.03,235.04,234.52,234.53,863.0,235.03,235.04,234.52,234.53,863.0
2025-05-07 09:50:00,234.78,235.5,234.75,235.26,2318.0,234.78,235.5,234.75,235.26,2318.0
2025-05-07 09:55:00,235.26,236.03,235.25,236.03,596.0,235.26,236.03,235.25,236.03,596.0
2025-05-07 10:00:00,235.74,235.87,235.74,235.79,500.0,235.74,235.87,235.74,235.79,500.0
2025-05-07 10:05:00,235.83,235.83,235.26,235.26,1301.0,235.83,235.83,235.26,235.26,1301.0
2025-05-07 10:10:00,235.21,235.21,234.5,235.03,2209.0,235.21,235.21,234.5,235.03,2209.0
2025-05-07 10:15:00,235.03,236.43,234.96,235.12,2638.0,235.03,236.43,234.96,235.12,2638.0
2025-05-07 10:20:00,235.2,235.25,235.12,235.25,518.0,235.2,235.25,235.12,235.25,518.0
2025-05-07 10:25:00,235.08,235.08,235.07,235.08,100.0,235.08,235.08,235.07,235.08,100.0
2025-05-07 10:30:00,235.08,235.28,235.05,235.26,1248.0,235.08,235.28,235.05,235.26,1248.0
2025-05-07 10:35:00,235.28,235.3,235.11,235.23,2058.0,235.28,235.3,235.11,235.23,2058.0
2025-05-07 10:40:00,235.22,235.23,235.01,235.23,1041.0,235.22,235.23,235.01,235.23,1041.0
2025-05-07 10:45:00,235.22,235.3,234.73,234.75,3804.0,235.22,235.3,234.73,234.75,3804.0
2025-05-07 10:50:00,234.66,234.66,234.11,234.11,1034.0,234.66,234.66,234.11,234.11,1034.0
2025-05-07 10:55:00,233.97,234.23,233.91,233.99,1002.0,233.97,234.23,233.91,233.99,1002.0
2025-05-07 11:00:00,233.98,233.98,233.74,233.77,803.0,233.98,233.98,233.74,233.77,803.0
2025-05-07 11:05:00,234.06,234.12,234.05,234.1,1444.0,234.06,234.12,234.05,234.1,1444.0
2025-05-07 11:10:00,234.12,234.12,233.9,234.05,1034.0,234.12,234.12,233.9,234.05,1034.0
2025-05-07 11:15:00,233.84,234.21,233.84,234.13,779.0,233.84,234.21,233.84,234.13,779.0
2025-05-07 11:20:00,234.13,234.71,234.13,234.71,1983.0,234.13,234.71,234.13,234.71,1983.0
2025-05-07 11:25:00,234.71,234.79,234.53,234.67,1379.0,234.71,234.79,234.53,234.67,1379.0
2025-05-07 11:30:00,234.73,234.84,234.6,234.81,2438.0,234.73,234.84,234.6,234.81,2438.0
2025-05-07 11:35:00,234.69,235.08,234.58,235.08,2701.0,234.69,235.08,234.58,235.08,2701.0
2025-05-07 11:40:00,234.93,235.22,234.93,235.22,1031.0,234.93,235.22,234.93,235.22,1031.0
2025-05-07 11:45:00,235.32,235.62,235.32,235.62,6091.0,235.32,235.62,235.32,235.62,6091.0
2025-05-07 11:50:00,235.64,236.0,235.51,235.78,8904.0,235.64,236.0,235.51,235.78,8904.0
2025-05-07 11:55:00,235.78,236.2,235.76,236.12,1852.0,235.78,236.2,235.76,236.12,1852.0
2025-05-07 12:00:00,236.08,236.34,235.99,236.15,3951.0,236.08,236.34,235.99,236.15,3951.0
2025-05-07 12:05:00,236.19,236.32,236.09,236.27,1300.0,236.19,236.32,236.09,236.27,1300.0
2025-05-07 12:10:00,236.31,236.55,236.3,236.52,3050.0,236.31,236.55,236.3,236.52,3050.0
2025-05-07 12:15:00,236.52,236.88,236.51,236.77,9598.0,236.52,236.88,236.51,236.77,9598.0
2025-05-07 12:20:00,236.8,236.8,236.51,236.58,2322.0,236.8,236.8,236.51,236.58,2322.0
2025-05-07 12:25:00,236.62,236.62,236.03,236.03,2429.0,236.62,236.62,236.03,236.03,2429.0
2025-05-07 12:30:00,236.15,236.27,236.02,236.13,2363.0,236.15,236.27,236.02,236.13,2363.0
2025-05-07 12:35:00,236.01,236.1,235.85,236.08,2395.0,236.01,236.1,235.85,236.08,2395.0
2025-05-07 12:40:00,236.13,236.26,236.13,236.18,630.0,236.13,236.26,236.13,236.18,630.0
2025-05-07 12:45:00,236.21,236.74,236.2,236.61,2323.0,236.21,236.74,236.2,236.61,2323.0
2025-05-07 12:50:00,236.73,236.76,236.7,236.72,1161.0,236.73,236.76,236.7,236.72,1161.0
2025-05-07 12:55:00,236.88,236.93,236.86,236.87,809.0,236.88,236.93,236.86,236.87,809.0
2025-05-07 13:00:00,236.87,237.1,236.86,237.06,700.0,236.87,237.1,236.86,237.06,700.0
2025-05-07 13:05:00,237.12,237.25,237.12,237.15,3800.0,237.12,237.25,237.12,237.15,3800.0
2025-05-07 13:10:00,237.25,237.31,237.03,237.19,2477.0,237.25,237.31,237.03,237.19,2477.0
2025-05-07 13:15:00,237.2,237.39,237.19,237.2,1323.0,237.2,237.39,237.19,237.2,1323.0
2025-05-07 13:20:00,237.19,237.5,237.14,237.4,2169.0,237.19,237.5,237.14,237.4,2169.0
2025-05-07 13:25:00,237.36,237.88,237.36,237.51,20280.0,237.36,237.88,237.36,237.51,20280.0
2025-05-07 13:30:00,237.51,237.64,237.38,237.49,2574.0,237.51,237.64,237.38,237.49,2574.0
2025-05-07 13:35:00,237.37,237.52,237.32,237.35,871.0,237.37,237.52,237.32,237.35,871.0
2025-05-07 13:40:00,237.34,237.35,237.12,237.13,2246.0,237.34,237.35,237.12,237.13,2246.0
2025-05-07 13:45:00,237.2,237.53,237.2,237.5,1503.0,237.2,237.53,237.2,237.5,1503.0
2025-05-07 13:50:00,237.51,237.51,236.87,237.02,2572.0,237.51,237.51,236.87,237.02,2572.0
2025-05-07 13:55:00,237.03,237.03,236.78,236.9,1400.0,237.03,237.03,236.78,236.9,1400.0
2025-05-07 14:00:00,237.05,237.19,236.66,237.18,3120.0,237.05,237.19,236.66,237.18,3120.0
2025-05-07 14:05:00,237.21,237.21,235.85,236.04,2687.0,237.21,237.21,235.85,236.04,2687.0
2025-05-07 14:10:00,236.3,236.51,236.12,236.12,8864.0,236.3,236.51,236.12,236.12,8864.0
2025-05-07 14:15:00,236.1,236.41,235.93,236.25,2244.0,236.1,236.41,235.93,236.25,2244.0
2025-05-07 14:20:00,236.49,236.59,236.13,236.59,1582.0,236.49,236.59,236.13,236.59,1582.0
2025-05-07 14:25:00,236.39,236.61,236.35,236.56,2412.0,236.39,236.61,236.35,236.56,2412.0
2025-05-07 14:30:00,236.52,237.06,236.51,237.06,4228.0,236.52,237.06,236.51,237.06,4228.0
2025-05-07 14:35:00,237.02,237.54,236.87,237.54,4198.0,237.02,237.54,236.87,237.54,4198.0
2025-05-07 14:40:00,237.66,237.96,237.55,237.95,1535.0,237.66,237.96,237.55,237.95,1535.0
2025-05-07 14:45:00,237.83,237.83,237.04,237.3,6982.0,237.83,237.83,237.04,237.3,6982.0
2025-05-07 14:50:00,237.43,237.43,236.79,236.91,3717.0,237.43,237.43,236.79,236.91,3717.0
2025-05-07 14:55:00,237.0,237.64,237.0,237.56,6901.0,237.0,237.64,237.0,237.56,6901.0
2025-05-07 15:00:00,237.45,237.57,237.31,237.57,1600.0,237.45,237.57,237.31,237.57,1600.0
2025-05-07 15:05:00,237.53,237.86,237.49,237.86,2799.0,237.53,237.86,237.49,237.86,2799.0
2025-05-07 15:10:00,237.9,238.3,237.74,238.14,4224.0,237.9,238.3,237.74,238.14,4224.0
2025-05-07 15:15:00,238.24,238.28,237.81,238.14,4388.0,238.24,238.28,237.81,238.14,4388.0
2025-05-07 15:20:00,238.18,238.54,238.06,238.36,12033.0,238.18,238.54,238.06,238.36,12033.0
2025-05-07 15:25:00,238.12,238.17,237.32,237.37,3964.0,238.12,238.17,237.32,237.37,3964.0
2025-05-07 15:30:00,237.4,237.68,237.3,237.3,4737.0,237.4,237.68,237.3,237.3,4737.0
2025-05-07 15:35:00,237.3,237.94,237.3,237.74,4914.0,237.3,237.94,237.3,237.74,4914.0
2025-05-07 15:40:00,237.83,239.28,237.6,238.6,22945.0,237.83,239.28,237.6,238.6,22945.0
2025-05-07 15:45:00,238.87,238.92,238.28,238.43,12560.0,238.87,238.92,238.28,238.43,12560.0
2025-05-07 15:50:00,238.43,238.43,237.66,238.1,29498.0,238.43,238.43,237.66,238.1,29498.0
2025-05-07 15:55:00,238.11,238.35,237.52,238.34,92373.0,238.11,238.35,237.52,238.34,92373.0
2025-05-08 09:30:00,240.02,241.18,237.89,240.77,17636.0,240.02,241.18,237.89,240.77,17636.0
2025-05-08 09:35:00,240.69,241.5,240.69,241.5,1344.0,240.69,241.5,240.69,241.5,1344.0
2025-05-08 09:40:00,241.97,242.0,241.24,241.24,4675.0,241.97,242.0,241.24,241.24,4675.0
2025-05-08 09:45:00,241.14,241.23,240.0,240.0,5744.0,241.14,241.23,240.0,240.0,5744.0
2025-05-08 09:50:00,239.84,240.18,239.8,239.99,9300.0,239.84,240.18,239.8,239.99,9300.0
2025-05-08 09:55:00,239.8,239.87,239.42,239.86,4990.0,239.8,239.87,239.42,239.86,4990.0
2025-05-08 10:00:00,239.85,240.06,239.71,239.98,11758.0,239.85,240.06,239.71,239.98,11758.0
2025-05-08 10:05:00,239.98,240.25,239.85,240.11,7632.0,239.98,240.25,239.85,240.11,7632.0
2025-05-08 10:10:00,240.11,240.41,239.87,240.41,4064.0,240.11,240.41,239.87,240.41,4064.0
2025-05-08 10:15:00,240.38,240.52,240.16,240.46,9671.0,240.38,240.52,240.16,240.46,9671.0
2025-05-08 10:20:00,240.45,240.84,240.39,240.69,13616.0,240.45,240.84,240.39,240.69,13616.0
2025-05-08 10:25:00,240.81,241.74,240.81,241.18,18931.0,240.81,241.74,240.81,241.18,18931.0
2025-05-08 10:30:00,241.24,241.57,241.24,241.56,6753.0,241.24,241.57,241.24,241.56,6753.0
2025-05-08 10:35:00,241.5,241.59,240.86,241.1,2088.0,241.5,241.59,240.86,241.1,2088.0
2025-05-08 10:40:00,241.02,241.06,240.5,240.52,2113.0,241.02,241.06,240.5,240.52,2113.0
2025-05-08 10:45:00,240.63,240.73,240.21,240.21,2953.0,240.63,240.73,240.21,240.21,2953.0
2025-05-08 10:50:00,240.18,240.48,239.56,239.79,2381.0,240.18,240.48,239.56,239.79,2381.0
2025-05-08 10:55:00,239.84,240.13,239.57,239.78,3020.0,239.84,240.13,239.57,239.78,3020.0
2025-05-08 11:00:00,239.93,239.93,239.28,239.28,2672.0,239.93,239.93,239.28,239.28,2672.0
2025-05-08 11:05:00,239.22,239.36,238.94,239.24,14286.0,239.22,239.36,238.94,239.24,14286.0
2025-05-08 11:10:00,239.22,239.5,239.22,239.34,5736.0,239.22,239.5,239.22,239.34,5736.0
2025-05-08 11:15:00,239.24,239.43,239.17,239.31,8137.0,239.24,239.43,239.17,239.31,8137.0
2025-05-08 11:20:00,239.3,240.04,239.3,239.99,24032.0,239.3,240.04,239.3,239.99,24032.0
2025-05-08 11:25:00,240.0,240.45,239.71,240.03,14636.0,240.0,240.45,239.71,240.03,14636.0
2025-05-08 11:30:00,239.97,240.18,239.64,240.06,1507.0,239.97,240.18,239.64,240.06,1507.0
2025-05-08 11:35:00,240.17,240.21,239.91,240.06,3975.0,240.17,240.21,239.91,240.06,3975.0
2025-05-08 11:40:00,240.28,241.0,240.06,240.92,15331.0,240.28,241.0,240.06,240.92,15331.0
2025-05-08 11:45:00,240.81,241.53,240.78,241.08,23840.0,240.81,241.53,240.78,241.08,23840.0
2025-05-08 11:50:00,240.88,241.16,240.8,240.98,4962.0,240.88,241.16,240.8,240.98,4962.0
2025-05-08 11:55:00,240.79,240.98,240.63,240.75,4329.0,240.79,240.98,240.63,240.75,4329.0
2025-05-08 12:00:00,240.76,240.95,240.7,240.78,900.0,240.76,240.95,240.7,240.78,900.0
2025-05-08 12:05:00,240.78,240.78,240.42,240.59,2825.0,240.78,240.78,240.42,240.59,2825.0
2025-05-08 12:10:00,240.62,240.86,240.59,240.78,4455.0,240.62,240.86,240.59,240.78,4455.0
2025-05-08 12:15:00,240.93,240.96,240.41,240.41,22751.0,240.93,240.96,240.41,240.41,22751.0
2025-05-08 12:20:00,240.44,240.57,240.4,240.48,2296.0,240.44,240.57,240.4,240.48,2296.0
2025-05-08 12:25:00,240.51,240.58,240.41,240.53,1956.0,240.51,240.58,240.41,240.53,1956.0
2025-05-08 12:30:00,240.53,240.53,240.37,240.41,4511.0,240.53,240.53,240.37,240.41,4511.0
2025-05-08 12:35:00,240.49,240.73,240.47,240.73,3344.0,240.49,240.73,240.47,240.73,3344.0
2025-05-08 12:40:00,240.75,240.76,240.75,240.76,200.0,240.75,240.76,240.75,240.76,200.0
2025-05-08 12:45:00,240.74,241.0,240.62,241.0,5830.0,240.74,241.0,240.62,241.0,5830.0
2025-05-08 12:50:00,240.89,241.17,240.79,241.1,5729.0,240.89,241.17,240.79,241.1,5729.0
2025-05-08 12:55:00,241.1,241.23,241.07,241.14,1678.0,241.1,241.23,241.07,241.14,1678.0
2025-05-08 13:00:00,241.14,241.14,240.59,240.64,2246.0,241.14,241.14,240.59,240.64,2246.0
2025-05-08 13:05:00,240.63,240.72,240.35,240.35,10721.0,240.63,240.72,240.35,240.35,10721.0
2025-05-08 13:10:00,240.3,240.31,240.18,240.18,2197.0,240.3,240.31,240.18,240.18,2197.0
2025-05-08 13:15:00,240.26,240.36,240.15,240.32,3690.0,240.26,240.36,240.15,240.32,3690.0
2025-05-08 13:20:00,240.27,240.6,240.04,240.5,7144.0,240.27,240.6,240.04,240.5,7144.0
2025-05-08 13:25:00,240.59,241.13,240.51,241.13,3014.0,240.59,241.13,240.51,241.13,3014.0
2025-05-08 13:30:00,240.8,240.9,240.37,240.37,3294.0,240.8,240.9,240.37,240.37,3294.0
2025-05-08 13:35:00,240.31,240.38,240.18,240.25,3018.0,240.31,240.38,240.18,240.25,3018.0
2025-05-08 13:40:00,240.12,240.34,240.02,240.21,12564.0,240.12,240.34,240.02,240.21,12564.0
2025-05-08 13:45:00,240.23,240.24,239.88,240.01,3894.0,240.23,240.24,239.88,240.01,3894.0
2025-05-08 13:50:00,239.8,240.15,239.8,240.15,3755.0,239.8,240.15,239.8,240.15,3755.0
2025-05-08 13:55:00,240.14,240.19,239.99,240.1,2243.0,240.14,240.19,239.99,240.1,2243.0
2025-05-08 14:00:00,240.01,240.01,239.76,239.85,3486.0,240.01,240.01,239.76,239.85,3486.0
2025-05-08 14:05:00,239.78,239.96,239.05,239.41,40654.0,239.78,239.96,239.05,239.41,40654.0
2025-05-08 14:10:00,239.42,239.83,239.42,239.53,9317.0,239.42,239.83,239.42,239.53,9317.0
2025-05-08 14:15:00,239.75,239.96,239.44,239.87,11622.0,239.75,239.96,239.44,239.87,11622.0
2025-05-08 14:20:00,239.87,240.04,239.54,239.59,8595.0,239.87,240.04,239.54,239.59,8595.0
2025-05-08 14:25:00,239.75,239.88,239.6,239.79,5815.0,239.75,239.88,239.6,239.79,5815.0
2025-05-08 14:30:00,239.82,240.03,239.75,239.93,4994.0,239.82,240.03,239.75,239.93,4994.0
2025-05-08 14:35:00,239.97,240.09,239.6,240.09,16000.0,239.97,240.09,239.6,240.09,16000.0
2025-05-08 14:40:00,240.06,240.4,239.92,240.29,35232.0,240.06,240.4,239.92,240.29,35232.0
2025-05-08 14:45:00,240.31,240.82,240.13,240.78,28949.0,240.31,240.82,240.13,240.78,28949.0
2025-05-08 14:50:00,240.66,240.74,240.24,240.24,11193.0,240.66,240.74,240.24,240.24,11193.0
2025-05-08 14:55:00,240.24,240.29,240.11,240.11,1984.0,240.24,240.29,240.11,240.11,1984.0
2025-05-08 15:00:00,240.05,240.12,239.67,240.04,13776.0,240.05,240.12,239.67,240.04,13776.0
2025-05-08 15:05:00,240.08,240.09,239.65,239.93,4543.0,240.08,240.09,239.65,239.93,4543.0
2025-05-08 15:10:00,239.93,239.98,239.75,239.75,4873.0,239.93,239.98,239.75,239.75,4873.0
2025-05-08 15:15:00,239.75,240.2,239.75,240.07,4782.0,239.75,240.2,239.75,240.07,4782.0
2025-05-08 15:20:00,240.12,240.34,239.91,240.02,7063.0,240.12,240.34,239.91,240.02,7063.0
2025-05-08 15:25:00,240.02,240.09,239.52,239.67,10603.0,240.02,240.09,239.52,239.67,10603.0
2025-05-08 15:30:00,239.67,239.94,239.29,239.32,11997.0,239.67,239.94,239.29,239.32,11997.0
2025-05-08 15:35:00,239.34,239.55,239.13,239.51,12047.0,239.34,239.55,239.13,239.51,12047.0
2025-05-08 15:40:00,239.54,239.57,239.11,239.22,11188.0,239.54,239.57,239.11,239.22,11188.0
2025-05-08 15:45:00,239.3,239.61,239.05,239.33,15743.0,239.3,239.61,239.05,239.33,15743.0
2025-05-08 15:50:00,239.46,240.05,239.14,239.64,38419.0,239.46,240.05,239.14,239.64,38419.0
2025-05-08 15:55:00,239.67,240.03,239.28,239.55,90356.0,239.67,240.03,239.28,239.55,90356.0
2025-05-09 09:30:00,240.44,241.41,240.0,241.14,17589.0,240.44,241.41,240.0,241.14,17589.0
2025-05-09 09:35:00,240.49,241.12,239.86,240.26,11515.0,240.49,241.12,239.86,240.26,11515.0
2025-05-09 09:40:00,240.22,240.29,239.73,239.73,2058.0,240.22,240.29,239.73,239.73,2058.0
2025-05-09 09:45:00,239.87,240.11,239.87,240.11,1800.0,239.87,240.11,239.87,240.11,1800.0
2025-05-09 09:50:00,239.69,239.87,239.34,239.76,3362.0,239.69,239.87,239.34,239.76,3362.0
2025-05-09 09:55:00,240.0,240.44,239.72,240.44,5266.0,240.0,240.44,239.72,240.44,5266.0
2025-05-09 10:00:00,240.25,240.69,240.15,240.68,2411.0,240.25,240.69,240.15,240.68,2411.0
2025-05-09 10:05:00,240.31,240.77,240.13,240.13,17212.0,240.31,240.77,240.13,240.13,17212.0
2025-05-09 10:10:00,240.21,240.34,239.91,239.97,3710.0,240.21,240.34,239.91,239.97,3710.0
2025-05-09 10:15:00,240.05,240.11,239.43,239.43,11848.0,240.05,240.11,239.43,239.43,11848.0
2025-05-09 10:20:00,239.49,239.49,239.2,239.26,1430.0,239.49,239.49,239.2,239.26,1430.0
2025-05-09 10:25:00,239.26,239.26,238.68,239.12,3592.0,239.26,239.26,238.68,239.12,3592.0
2025-05-09 10:30:00,239.06,239.06,238.78,238.86,3004.0,239.06,239.06,238.78,238.86,3004.0
2025-05-09 10:35:00,238.62,238.78,237.77,238.0,3012.0,238.62,238.78,237.77,238.0,3012.0
2025-05-09 10:40:00,237.98,238.36,237.95,238.36,8404.0,237.98,238.36,237.95,238.36,8404.0
2025-05-09 10:45:00,238.36,238.81,238.29,238.53,2133.0,238.36,238.81,238.29,238.53,2133.0
2025-05-09 10:50:00,238.53,238.8,238.19,238.52,11481.0,238.53,238.8,238.19,238.52,11481.0
2025-05-09 10:55:00,238.65,238.78,238.46,238.7,4416.0,238.65,238.78,238.46,238.7,4416.0
2025-05-09 11:00:00,238.71,238.92,238.49,238.83,6869.0,238.71,238.92,238.49,238.83,6869.0
2025-05-09 11:05:00,238.84,238.98,238.78,238.78,4017.0,238.84,238.98,238.78,238.78,4017.0
2025-05-09 11:10:00,238.78,238.81,238.16,238.27,4286.0,238.78,238.81,238.16,238.27,4286.0
2025-05-09 11:15:00,238.23,238.37,238.13,238.35,5260.0,238.23,238.37,238.13,238.35,5260.0
2025-05-09 11:20:00,238.36,238.36,237.67,237.67,7183.0,238.36,238.36,237.67,237.67,7183.0
2025-05-09 11:25:00,237.67,238.03,237.67,237.83,16731.0,237.67,238.03,237.67,237.83,16731.0
2025-05-09 11:30:00,237.59,237.66,237.42,237.45,4402.0,237.59,237.66,237.42,237.45,4402.0
2025-05-09 11:35:00,237.65,238.33,237.64,238.31,10421.0,237.65,238.33,237.64,238.31,10421.0
2025-05-09 11:40:00,238.31,238.42,238.24,238.24,2700.0,238.31,238.42,238.24,238.24,2700.0
2025-05-09 11:45:00,238.28,238.38,238.15,238.33,2600.0,238.28,238.38,238.15,238.33,2600.0
2025-05-09 11:50:00,238.35,238.83,238.25,238.25,13382.0,238.35,238.83,238.25,238.25,13382.0
2025-05-09 11:55:00,238.21,238.43,238.05,238.25,10228.0,238.21,238.43,238.05,238.25,10228.0
2025-05-09 12:00:00,238.25,238.81,238.13,238.13,3992.0,238.25,238.81,238.13,238.13,3992.0
2025-05-09 12:05:00,238.02,238.05,237.83,237.83,1747.0,238.02,238.05,237.83,237.83,1747.0
2025-05-09 12:10:00,237.83,238.2,237.75,238.12,2636.0,237.83,238.2,237.75,238.12,2636.0
2025-05-09 12:15:00,238.14,238.27,238.01,238.27,2356.0,238.14,238.27,238.01,238.27,2356.0
2025-05-09 12:20:00,238.27,238.32,238.27,238.32,800.0,238.27,238.32,238.27,238.32,800.0
2025-05-09 12:25:00,238.29,238.29,238.11,238.2,1800.0,238.29,238.29,238.11,238.2,1800.0
2025-05-09 12:30:00,238.11,238.24,238.07,238.08,2560.0,238.11,238.24,238.07,238.08,2560.0
2025-05-09 12:35:00,238.14,238.54,238.14,238.29,6123.0,238.14,238.54,238.14,238.29,6123.0
2025-05-09 12:40:00,238.36,238.37,238.36,238.36,107.0,238.36,238.37,238.36,238.36,107.0
2025-05-09 12:45:00,238.35,238.35,238.17,238.22,1981.0,238.35,238.35,238.17,238.22,1981.0
2025-05-09 12:50:00,238.23,238.25,238.17,238.23,2640.0,238.23,238.25,238.17,238.23,2640.0
2025-05-09 12:55:00,238.36,238.45,238.24,238.41,850.0,238.36,238.45,238.24,238.41,850.0
2025-05-09 13:00:00,238.34,238.34,237.83,237.89,3424.0,238.34,238.34,237.83,237.89,3424.0
2025-05-09 13:05:00,237.92,237.92,237.75,237.87,1807.0,237.92,237.92,237.75,237.87,1807.0
2025-05-09 13:10:00,237.89,238.24,237.89,238.01,3885.0,237.89,238.24,237.89,238.01,3885.0
2025-05-09 13:15:00,238.08,238.2,237.97,238.16,6706.0,238.08,238.2,237.97,238.16,6706.0
2025-05-09 13:20:00,238.05,238.16,237.74,237.88,11303.0,238.05,238.16,237.74,237.88,11303.0
2025-05-09 13:25:00,237.88,238.27,237.79,238.18,16778.0,237.88,238.27,237.79,238.18,16778.0
2025-05-09 13:30:00,238.06,238.32,238.06,238.31,3690.0,238.06,238.32,238.06,238.31,3690.0
2025-05-09 13:35:00,238.19,238.38,238.19,238.24,4670.0,238.19,238.38,238.19,238.24,4670.0
2025-05-09 13:40:00,238.33,238.52,238.26,238.44,4859.0,238.33,238.52,238.26,238.44,4859.0
2025-05-09 13:45:00,238.42,238.55,238.16,238.51,13782.0,238.42,238.55,238.16,238.51,13782.0
2025-05-09 13:50:00,238.47,238.49,238.08,238.38,5904.0,238.47,238.49,238.08,238.38,5904.0
2025-05-09 13:55:00,238.39,238.39,238.15,238.17,6740.0,238.39,238.39,238.15,238.17,6740.0
2025-05-09 14:00:00,238.31,238.45,238.07,238.15,7821.0,238.31,238.45,238.07,238.15,7821.0
2025-05-09 14:05:00,238.05,238.05,237.75,237.79,3586.0,238.05,238.05,237.75,237.79,3586.0
2025-05-09 14:10:00,237.69,237.89,237.69,237.81,700.0,237.69,237.89,237.69,237.81,700.0
2025-05-09 14:15:00,237.81,237.82,237.46,237.49,2829.0,237.81,237.82,237.46,237.49,2829.0
2025-05-09 14:20:00,237.38,237.54,237.27,237.39,715.0,237.38,237.54,237.27,237.39,715.0
2025-05-09 14:25:00,237.44,237.49,237.3,237.36,1421.0,237.44,237.49,237.3,237.36,1421.0
2025-05-09 14:30:00,237.35,237.6,237.34,237.59,3299.0,237.35,237.6,237.34,237.59,3299.0
2025-05-09 14:35:00,237.62,237.69,237.43,237.56,1306.0,237.62,237.69,237.43,237.56,1306.0
2025-05-09 14:40:00,237.52,237.69,237.52,237.62,1210.0,237.52,237.69,237.52,237.62,1210.0
2025-05-09 14:45:00,237.69,237.93,237.68,237.79,3645.0,237.69,237.93,237.68,237.79,3645.0
2025-05-09 14:50:00,237.8,237.83,237.65,237.69,1800.0,237.8,237.83,237.65,237.69,1800.0
2025-05-09 14:55:00,237.71,237.89,237.71,237.84,2200.0,237.71,237.89,237.71,237.84,2200.0
2025-05-09 15:00:00,237.83,237.92,237.7,237.73,4123.0,237.83,237.92,237.7,237.73,4123.0
2025-05-09 15:05:00,237.75,237.76,237.62,237.62,3190.0,237.75,237.76,237.62,237.62,3190.0
2025-05-09 15:10:00,237.64,237.72,237.06,237.16,8896.0,237.64,237.72,237.06,237.16,8896.0
2025-05-09 15:15:00,237.11,237.11,236.57,236.78,13413.0,237.11,237.11,236.57,236.78,13413.0
2025-05-09 15:20:00,236.78,236.88,236.67,236.85,3486.0,236.78,236.88,236.67,236.85,3486.0
2025-05-09 15:25:00,236.85,236.91,236.77,236.83,2799.0,236.85,236.91,236.77,236.83,2799.0
2025-05-09 15:30:00,236.87,236.87,236.55,236.57,7509.0,236.87,236.87,236.55,236.57,7509.0
2025-05-09 15:35:00,236.62,236.78,236.31,236.35,6912.0,236.62,236.78,236.31,236.35,6912.0
2025-05-09 15:40:00,236.42,236.55,236.39,236.47,4990.0,236.42,236.55,236.39,236.47,4990.0
2025-05-09 15:45:00,236.53,236.94,236.46,236.94,10723.0,236.53,236.94,236.46,236.94,10723.0
2025-05-09 15:50:00,236.9,236.92,236.2,236.62,22132.0,236.9,236.92,236.2,236.62,22132.0
2025-05-09 15:55:00,236.62,237.12,236.4,236.97,54050.0,236.62,237.12,236.4,236.97,54050.0
2025-05-12 09:30:00,238.0,239.5,228.44,229.99,100815.0,238.0,239.5,228.44,229.99,100815.0
2025-05-12 09:35:00,229.7,231.68,225.51,227.17,57092.0,229.7,231.68,225.51,227.17,57092.0
2025-05-12 09:40:00,227.17,231.37,226.4,230.61,46115.0,227.17,231.37,226.4,230.61,46115.0
2025-05-12 09:45:00,230.61,232.6,229.2,232.58,55620.0,230.61,232.6,229.2,232.58,55620.0
2025-05-12 09:50:00,232.6,235.42,232.59,235.06,57914.0,232.6,235.42,232.59,235.06,57914.0
2025-05-12 09:55:00,234.88,236.54,234.84,235.41,52869.0,234.88,236.54,234.84,235.41,52869.0
2025-05-12 10:00:00,235.61,237.85,235.21,235.87,26094.0,235.61,237.85,235.21,235.87,26094.0
2025-05-12 10:05:00,236.34,236.64,235.13,236.39,69988.0,236.34,236.64,235.13,236.39,69988.0
2025-05-12 10:10:00,236.39,237.09,235.67,236.9,23521.0,236.39,237.09,235.67,236.9,23521.0
2025-05-12 10:15:00,236.9,237.57,236.1,237.09,59660.0,236.9,237.57,236.1,237.09,59660.0
2025-05-12 10:20:00,237.09,237.1,235.18,235.73,57106.0,237.09,237.1,235.18,235.73,57106.0
2025-05-12 10:25:00,235.74,235.74,234.95,235.15,8068.0,235.74,235.74,234.95,235.15,8068.0
2025-05-12 10:30:00,235.15,235.38,234.84,235.05,8624.0,235.15,235.38,234.84,235.05,8624.0
2025-05-12 10:35:00,235.05,235.05,233.76,234.58,14747.0,235.05,235.05,233.76,234.58,14747.0
2025-05-12 10:40:00,234.42,234.83,234.34,234.61,4946.0,234.42,234.83,234.34,234.61,4946.0
2025-05-12 10:45:00,234.6,234.94,234.59,234.85,2296.0,234.6,234.94,234.59,234.85,2296.0
2025-05-12 10:50:00,234.7,235.29,234.33,235.29,13988.0,234.7,235.29,234.33,235.29,13988.0
2025-05-12 10:55:00,235.26,235.26,234.36,234.62,9438.0,235.26,235.26,234.36,234.62,9438.0
2025-05-12 11:00:00,234.63,234.81,234.46,234.46,3978.0,234.63,234.81,234.46,234.46,3978.0
2025-05-12 11:05:00,234.59,234.82,234.43,234.73,8105.0,234.59,234.82,234.43,234.73,8105.0
2025-05-12 11:10:00,234.63,235.01,234.62,234.75,13430.0,234.63,235.01,234.62,234.75,13430.0
2025-05-12 11:15:00,234.89,235.5,234.76,235.23,17244.0,234.89,235.5,234.76,235.23,17244.0
2025-05-12 11:20:00,235.27,235.52,234.68,234.76,3215.0,235.27,235.52,234.68,234.76,3215.0
2025-05-12 11:25:00,234.76,235.84,234.75,235.41,39263.0,234.76,235.84,234.75,235.41,39263.0
2025-05-12 11:30:00,235.62,235.9,235.44,235.9,5624.0,235.62,235.9,235.44,235.9,5624.0
2025-05-12 11:35:00,235.9,236.0,235.58,235.66,6656.0,235.9,236.0,235.58,235.66,6656.0
2025-05-12 11:40:00,235.53,236.32,235.53,236.15,8937.0,235.53,236.32,235.53,236.15,8937.0
2025-05-12 11:45:00,236.0,236.59,235.98,236.43,18978.0,236.0,236.59,235.98,236.43,18978.0
2025-05-12 11:50:00,236.4,236.64,236.34,236.58,3869.0,236.4,236.64,236.34,236.58,3869.0
2025-05-12 11:55:00,236.59,236.83,236.48,236.83,10618.0,236.59,236.83,236.48,236.83,10618.0
2025-05-12 12:00:00,236.89,236.89,235.42,235.42,13156.0,236.89,236.89,235.42,235.42,13156.0
2025-05-12 12:05:00,235.38,236.04,235.38,235.81,4250.0,235.38,236.04,235.38,235.81,4250.0
2025-05-12 12:10:00,235.9,236.02,235.65,235.99,11712.0,235.9,236.02,235.65,235.99,11712.0
2025-05-12 12:15:00,235.77,236.51,235.53,236.51,5076.0,235.77,236.51,235.53,236.51,5076.0
2025-05-12 12:20:00,236.53,236.75,236.31,236.31,1570.0,236.53,236.75,236.31,236.31,1570.0
2025-05-12 12:25:00,236.44,237.43,236.31,237.04,4209.0,236.44,237.43,236.31,237.04,4209.0
2025-05-12 12:30:00,237.24,237.37,236.65,236.78,10381.0,237.24,237.37,236.65,236.78,10381.0
2025-05-12 12:35:00,237.01,237.01,236.64,236.64,1988.0,237.01,237.01,236.64,236.64,1988.0
2025-05-12 12:40:00,236.5,236.96,236.46,236.6,6186.0,236.5,236.96,236.46,236.6,6186.0
2025-05-12 12:45:00,236.55,237.42,236.54,237.42,1963.0,236.55,237.42,236.54,237.42,1963.0
2025-05-12 12:50:00,237.46,238.0,237.43,237.95,4060.0,237.46,238.0,237.43,237.95,4060.0
2025-05-12 12:55:00,237.87,237.87,237.13,237.13,3930.0,237.87,237.87,237.13,237.13,3930.0
2025-05-12 13:00:00,237.28,237.59,237.11,237.59,6171.0,237.28,237.59,237.11,237.59,6171.0
2025-05-12 13:05:00,237.59,237.78,237.58,237.78,1100.0,237.59,237.78,237.58,237.78,1100.0
2025-05-12 13:10:00,237.57,237.61,237.22,237.22,2288.0,237.57,237.61,237.22,237.22,2288.0
2025-05-12 13:15:00,237.22,237.28,237.18,237.28,3377.0,237.22,237.28,237.18,237.28,3377.0
2025-05-12 13:20:00,237.24,237.24,236.91,237.06,11316.0,237.24,237.24,236.91,237.06,11316.0
2025-05-12 13:25:00,237.06,237.06,236.83,236.97,1050.0,237.06,237.06,236.83,236.97,1050.0
2025-05-12 13:30:00,236.78,237.32,236.66,237.22,4443.0,236.78,237.32,236.66,237.22,4443.0
2025-05-12 13:35:00,237.0,237.0,236.79,236.94,2623.0,237.0,237.0,236.79,236.94,2623.0
2025-05-12 13:40:00,236.92,237.18,236.89,236.89,9743.0,236.92,237.18,236.89,236.89,9743.0
2025-05-12 13:45:00,237.01,237.14,236.97,237.12,911.0,237.01,237.14,236.97,237.12,911.0
2025-05-12 13:50:00,237.02,237.41,237.02,237.17,4864.0,237.02,237.41,237.02,237.17,4864.0
2025-05-12 13:55:00,237.34,237.48,237.16,237.31,2871.0,237.34,237.48,237.16,237.31,2871.0
2025-05-12 14:00:00,237.41,237.68,237.21,237.68,3745.0,237.41,237.68,237.21,237.68,3745.0
2025-05-12 14:05:00,237.63,237.63,237.01,237.01,8438.0,237.63,237.63,237.01,237.01,8438.0
2025-05-12 14:10:00,237.13,237.13,236.73,236.95,4068.0,237.13,237.13,236.73,236.95,4068.0
2025-05-12 14:15:00,236.96,237.03,236.75,236.94,1908.0,236.96,237.03,236.75,236.94,1908.0
2025-05-12 14:20:00,236.94,236.94,236.75,236.76,1750.0,236.94,236.94,236.75,236.76,1750.0
2025-05-12 14:25:00,236.91,237.01,236.76,236.83,1333.0,236.91,237.01,236.76,236.83,1333.0
2025-05-12 14:30:00,236.91,237.04,236.77,236.93,4217.0,236.91,237.04,236.77,236.93,4217.0
2025-05-12 14:35:00,236.97,237.13,236.97,237.13,810.0,236.97,237.13,236.97,237.13,810.0
2025-05-12 14:40:00,237.31,237.31,237.07,237.16,1100.0,237.31,237.31,237.07,237.16,1100.0
2025-05-12 14:45:00,237.16,238.0,237.12,237.68,21831.0,237.16,238.0,237.12,237.68,21831.0
2025-05-12 14:50:00,237.69,237.69,237.38,237.45,5245.0,237.69,237.69,237.38,237.45,5245.0
2025-05-12 14:55:00,237.38,237.39,236.97,237.06,9400.0,237.38,237.39,236.97,237.06,9400.0
2025-05-12 15:00:00,237.08,237.89,237.01,237.72,14125.0,237.08,237.89,237.01,237.72,14125.0
2025-05-12 15:05:00,237.69,237.75,237.4,237.53,13384.0,237.69,237.75,237.4,237.53,13384.0
2025-05-12 15:10:00,237.59,238.0,237.45,237.68,41202.0,237.59,238.0,237.45,237.68,41202.0
2025-05-12 15:15:00,237.6,238.38,237.4,238.38,5465.0,237.6,238.38,237.4,238.38,5465.0
2025-05-12 15:20:00,238.4,238.42,237.96,238.18,13427.0,238.4,238.42,237.96,238.18,13427.0
2025-05-12 15:25:00,238.18,238.83,238.08,238.83,7743.0,238.18,238.83,238.08,238.83,7743.0
2025-05-12 15:30:00,238.84,239.32,238.77,239.0,10797.0,238.84,239.32,238.77,239.0,10797.0
2025-05-12 15:35:00,239.1,239.33,239.0,239.09,20167.0,239.1,239.33,239.0,239.09,20167.0
2025-05-12 15:40:00,239.09,240.22,239.08,240.1,11488.0,239.09,240.22,239.08,240.1,11488.0
2025-05-12 15:45:00,240.1,240.59,239.92,240.46,12005.0,240.1,240.59,239.92,240.46,12005.0
2025-05-12 15:50:00,240.59,241.78,239.9,241.45,31611.0,240.59,241.78,239.9,241.45,31611.0
2025-05-12 15:55:00,241.54,241.64,240.85,241.3,104174.0,241.54,241.64,240.85,241.3,104174.0
2025-05-13 09:30:00,241.08,241.08,239.79,240.94,20757.0,241.08,241.08,239.79,240.94,20757.0
2025-05-13 09:35:00,240.56,242.38,240.56,242.18,2317.0,240.56,242.38,240.56,242.18,2317.0
2025-05-13 09:40:00,242.25,242.3,241.0,241.31,3828.0,242.25,242.3,241.0,241.31,3828.0
2025-05-13 09:45:00,241.0,241.46,240.85,241.18,9658.0,241.0,241.46,240.85,241.18,9658.0
2025-05-13 09:50:00,240.9,241.48,240.62,241.25,7569.0,240.9,241.48,240.62,241.25,7569.0
2025-05-13 09:55:00,241.25,241.89,241.24,241.71,3732.0,241.25,241.89,241.24,241.71,3732.0
2025-05-13 10:00:00,241.54,242.03,241.54,242.03,3151.0,241.54,242.03,241.54,242.03,3151.0
2025-05-13 10:05:00,241.91,242.1,241.45,241.55,7059.0,241.91,242.1,241.45,241.55,7059.0
2025-05-13 10:10:00,241.5,242.38,241.5,242.34,6182.0,241.5,242.38,241.5,242.34,6182.0
2025-05-13 10:15:00,242.4,242.4,241.94,241.96,3220.0,242.4,242.4,241.94,241.96,3220.0
2025-05-13 10:20:00,241.91,241.98,241.25,241.26,5986.0,241.91,241.98,241.25,241.26,5986.0
2025-05-13 10:25:00,241.25,241.48,240.7,240.7,2298.0,241.25,241.48,240.7,240.7,2298.0
2025-05-13 10:30:00,240.62,240.77,240.43,240.44,4103.0,240.62,240.77,240.43,240.44,4103.0
2025-05-13 10:35:00,240.57,241.6,240.41,241.59,4737.0,240.57,241.6,240.41,241.59,4737.0
2025-05-13 10:40:00,241.49,241.49,240.41,240.72,36282.0,241.49,241.49,240.41,240.72,36282.0
2025-05-13 10:45:00,240.64,240.84,240.25,240.43,18224.0,240.64,240.84,240.25,240.43,18224.0
2025-05-13 10:50:00,240.43,240.48,239.74,239.78,5470.0,240.43,240.48,239.74,239.78,5470.0
2025-05-13 10:55:00,239.78,240.32,239.75,240.1,30813.0,239.78,240.32,239.75,240.1,30813.0
2025-05-13 11:00:00,240.08,240.08,238.93,238.93,9492.0,240.08,240.08,238.93,238.93,9492.0
2025-05-13 11:05:00,238.71,239.1,238.39,238.83,10161.0,238.71,239.1,238.39,238.83,10161.0
2025-05-13 11:10:00,238.82,239.15,238.64,238.64,5458.0,238.82,239.15,238.64,238.64,5458.0
2025-05-13 11:15:00,238.72,239.23,238.71,239.16,4861.0,238.72,239.23,238.71,239.16,4861.0
2025-05-13 11:20:00,238.96,239.27,238.73,238.82,2632.0,238.96,239.27,238.73,238.82,2632.0
2025-05-13 11:25:00,238.91,239.57,238.9,239.31,3922.0,238.91,239.57,238.9,239.31,3922.0
2025-05-13 11:30:00,239.26,239.96,239.26,239.75,3239.0,239.26,239.96,239.26,239.75,3239.0
2025-05-13 11:35:00,239.79,240.4,239.75,240.21,12620.0,239.79,240.4,239.75,240.21,12620.0
2025-05-13 11:40:00,240.35,240.64,240.13,240.64,7363.0,240.35,240.64,240.13,240.64,7363.0
2025-05-13 11:45:00,240.51,241.41,240.45,241.26,30576.0,240.51,241.41,240.45,241.26,30576.0
2025-05-13 11:50:00,241.09,241.26,240.93,241.06,17280.0,241.09,241.26,240.93,241.06,17280.0
2025-05-13 11:55:00,240.97,241.44,240.9,241.31,69962.0,240.97,241.44,240.9,241.31,69962.0
2025-05-13 12:00:00,241.21,241.23,240.63,240.72,10645.0,241.21,241.23,240.63,240.72,10645.0
2025-05-13 12:05:00,240.78,241.09,240.73,240.77,2357.0,240.78,241.09,240.73,240.77,2357.0
2025-05-13 12:10:00,240.76,241.37,240.76,241.22,6728.0,240.76,241.37,240.76,241.22,6728.0
2025-05-13 12:15:00,241.22,241.44,241.14,241.14,3401.0,241.22,241.44,241.14,241.14,3401.0
2025-05-13 12:20:00,241.09,241.74,240.77,240.77,24950.0,241.09,241.74,240.77,240.77,24950.0
2025-05-13 12:25:00,240.78,241.89,240.78,241.7,32064.0,240.78,241.89,240.78,241.7,32064.0
2025-05-13 12:30:00,241.86,242.48,241.81,241.81,62521.0,241.86,242.48,241.81,241.81,62521.0
2025-05-13 12:35:00,242.06,242.07,241.76,241.93,1850.0,242.06,242.07,241.76,241.93,1850.0
2025-05-13 12:40:00,241.75,242.27,241.75,241.9,8978.0,241.75,242.27,241.75,241.9,8978.0
2025-05-13 12:45:00,241.9,242.05,241.9,241.91,300.0,241.9,242.05,241.9,241.91,300.0
2025-05-13 12:50:00,242.07,242.08,241.75,241.77,3135.0,242.07,242.08,241.75,241.77,3135.0
2025-05-13 12:55:00,241.77,242.21,241.77,242.09,14880.0,241.77,242.21,241.77,242.09,14880.0
2025-05-13 13:00:00,242.09,242.76,242.06,242.48,15286.0,242.09,242.76,242.06,242.48,15286.0
2025-05-13 13:05:00,242.6,242.6,242.4,242.41,1609.0,242.6,242.6,242.4,242.41,1609.0
2025-05-13 13:10:00,242.74,242.77,242.38,242.38,11998.0,242.74,242.77,242.38,242.38,11998.0
2025-05-13 13:15:00,242.56,242.8,242.51,242.8,2457.0,242.56,242.8,242.51,242.8,2457.0
2025-05-13 13:20:00,242.87,243.08,242.72,243.04,6940.0,242.87,243.08,242.72,243.04,6940.0
2025-05-13 13:25:00,242.92,243.14,242.49,242.49,1042.0,242.92,243.14,242.49,242.49,1042.0
2025-05-13 13:30:00,242.49,242.94,242.48,242.73,7989.0,242.49,242.94,242.48,242.73,7989.0
2025-05-13 13:35:00,242.73,242.73,242.25,242.5,2217.0,242.73,242.73,242.25,242.5,2217.0
2025-05-13 13:40:00,242.47,242.63,242.23,242.33,2162.0,242.47,242.63,242.23,242.33,2162.0
2025-05-13 13:45:00,242.11,242.18,241.92,241.97,1351.0,242.11,242.18,241.92,241.97,1351.0
2025-05-13 13:50:00,241.73,241.79,241.65,241.65,552.0,241.73,241.79,241.65,241.65,552.0
2025-05-13 13:55:00,241.65,241.66,241.09,241.09,800.0,241.65,241.66,241.09,241.09,800.0
2025-05-13 14:00:00,241.06,241.42,241.06,241.36,3800.0,241.06,241.42,241.06,241.36,3800.0
2025-05-13 14:05:00,241.53,241.65,241.42,241.42,504.0,241.53,241.65,241.42,241.42,504.0
2025-05-13 14:10:00,241.55,241.68,241.55,241.56,911.0,241.55,241.68,241.55,241.56,911.0
2025-05-13 14:15:00,241.48,241.48,241.19,241.39,2008.0,241.48,241.48,241.19,241.39,2008.0
2025-05-13 14:20:00,241.39,241.39,240.94,241.09,3190.0,241.39,241.39,240.94,241.09,3190.0
2025-05-13 14:25:00,241.16,241.59,241.1,241.38,2262.0,241.16,241.59,241.1,241.38,2262.0
2025-05-13 14:30:00,241.37,241.57,241.14,241.47,4842.0,241.37,241.57,241.14,241.47,4842.0
2025-05-13 14:35:00,241.5,241.67,241.25,241.3,3922.0,241.5,241.67,241.25,241.3,3922.0
2025-05-13 14:40:00,241.32,241.32,240.75,241.13,5009.0,241.32,241.32,240.75,241.13,5009.0
2025-05-13 14:45:00,240.92,241.56,240.92,241.56,1143.0,240.92,241.56,240.92,241.56,1143.0
2025-05-13 14:50:00,241.56,241.56,241.28,241.52,1100.0,241.56,241.56,241.28,241.52,1100.0
2025-05-13 14:55:00,241.34,241.58,241.21,241.58,3865.0,241.34,241.58,241.21,241.58,3865.0
2025-05-13 15:00:00,241.41,241.41,240.97,241.04,4315.0,241.41,241.41,240.97,241.04,4315.0
2025-05-13 15:05:00,241.15,241.49,241.09,241.25,3486.0,241.15,241.49,241.09,241.25,3486.0
2025-05-13 15:10:00,241.39,241.56,241.26,241.46,4708.0,241.39,241.56,241.26,241.46,4708.0
2025-05-13 15:15:00,241.37,241.57,241.28,241.46,3587.0,241.37,241.57,241.28,241.46,3587.0
2025-05-13 15:20:00,241.45,241.54,241.21,241.4,4347.0,241.45,241.54,241.21,241.4,4347.0
2025-05-13 15:25:00,241.51,241.75,241.19,241.19,13458.0,241.51,241.75,241.19,241.19,13458.0
2025-05-13 15:30:00,241.24,241.58,241.23,241.46,5062.0,241.24,241.58,241.23,241.46,5062.0
2025-05-13 15:35:00,241.35,242.03,241.35,242.03,11485.0,241.35,242.03,241.35,242.03,11485.0
2025-05-13 15:40:00,242.02,242.03,241.32,241.49,11031.0,242.02,242.03,241.32,241.49,11031.0
2025-05-13 15:45:00,241.41,241.51,241.1,241.3,11303.0,241.41,241.51,241.1,241.3,11303.0
2025-05-13 15:50:00,241.1,241.3,240.79,241.08,22804.0,241.1,241.3,240.79,241.08,22804.0
2025-05-13 15:55:00,240.98,241.33,240.89,241.02,86289.0,240.98,241.33,240.89,241.02,86289.0
2025-05-14 09:30:00,241.41,242.62,241.29,242.1,11579.0,241.41,242.62,241.29,242.1,11579.0
2025-05-14 09:35:00,242.1,243.3,242.1,242.9,4134.0,242.1,243.3,242.1,242.9,4134.0
2025-05-14 09:40:00,242.89,242.9,242.01,242.17,4806.0,242.89,242.9,242.01,242.17,4806.0
2025-05-14 09:45:00,242.12,242.18,241.96,242.15,5283.0,242.12,242.18,241.96,242.15,5283.0
2025-05-14 09:50:00,242.08,242.08,240.99,240.99,4383.0,242.08,242.08,240.99,240.99,4383.0
2025-05-14 09:55:00,240.99,240.99,240.37,240.74,12573.0,240.99,240.99,240.37,240.74,12573.0
2025-05-14 10:00:00,240.84,241.56,240.7,241.01,3927.0,240.84,241.56,240.7,241.01,3927.0
2025-05-14 10:05:00,241.02,241.5,241.01,241.27,2248.0,241.02,241.5,241.01,241.27,2248.0
2025-05-14 10:10:00,241.27,241.96,241.03,241.47,2599.0,241.27,241.96,241.03,241.47,2599.0
2025-05-14 10:15:00,241.42,241.42,240.52,240.54,3481.0,241.42,241.42,240.52,240.54,3481.0
2025-05-14 10:20:00,240.71,240.86,240.71,240.78,2326.0,240.71,240.86,240.71,240.78,2326.0
2025-05-14 10:25:00,240.78,241.0,240.56,240.56,2300.0,240.78,241.0,240.56,240.56,2300.0
2025-05-14 10:30:00,240.65,240.96,240.65,240.72,1671.0,240.65,240.96,240.65,240.72,1671.0
2025-05-14 10:35:00,240.61,240.63,240.37,240.54,1000.0,240.61,240.63,240.37,240.54,1000.0
2025-05-14 10:40:00,240.27,240.61,240.17,240.4,13358.0,240.27,240.61,240.17,240.4,13358.0
2025-05-14 10:45:00,240.4,240.9,240.32,240.72,24990.0,240.4,240.9,240.32,240.72,24990.0
2025-05-14 10:50:00,240.67,240.68,240.32,240.42,2620.0,240.67,240.68,240.32,240.42,2620.0
2025-05-14 10:55:00,240.33,240.36,240.0,240.04,5580.0,240.33,240.36,240.0,240.04,5580.0
2025-05-14 11:00:00,240.08,240.09,239.5,239.54,2702.0,240.08,240.09,239.5,239.54,2702.0
2025-05-14 11:05:00,239.24,239.41,239.24,239.41,443.0,239.24,239.41,239.24,239.41,443.0
2025-05-14 11:10:00,239.56,239.56,239.29,239.39,1177.0,239.56,239.56,239.29,239.39,1177.0
2025-05-14 11:15:00,239.46,239.46,239.45,239.46,400.0,239.46,239.46,239.45,239.46,400.0
2025-05-14 11:20:00,239.62,240.07,239.5,240.07,2696.0,239.62,240.07,239.5,240.07,2696.0
2025-05-14 11:25:00,240.23,240.23,240.23,240.23,100.0,240.23,240.23,240.23,240.23,100.0
2025-05-14 11:30:00,240.16,240.17,239.42,239.42,4672.0,240.16,240.17,239.42,239.42,4672.0
2025-05-14 11:35:00,239.49,239.68,239.25,239.28,1786.0,239.49,239.68,239.25,239.28,1786.0
2025-05-14 11:40:00,239.26,239.61,239.2,239.3,2289.0,239.26,239.61,239.2,239.3,2289.0
2025-05-14 11:45:00,239.23,239.23,238.5,238.51,8330.0,239.23,239.23,238.5,238.51,8330.0
2025-05-14 11:50:00,238.38,238.83,238.38,238.64,6040.0,238.38,238.83,238.38,238.64,6040.0
2025-05-14 11:55:00,238.74,239.01,238.65,239.01,1537.0,238.74,239.01,238.65,239.01,1537.0
2025-05-14 12:00:00,238.83,238.83,238.38,238.7,3308.0,238.83,238.83,238.38,238.7,3308.0
2025-05-14 12:05:00,238.84,238.9,238.53,238.9,1335.0,238.84,238.9,238.53,238.9,1335.0
2025-05-14 12:10:00,238.83,238.92,238.81,238.84,800.0,238.83,238.92,238.81,238.84,800.0
2025-05-14 12:15:00,238.61,238.72,238.59,238.72,856.0,238.61,238.72,238.59,238.72,856.0
2025-05-14 12:20:00,238.67,238.69,238.36,238.69,2337.0,238.67,238.69,238.36,238.69,2337.0
2025-05-14 12:25:00,238.68,238.71,238.57,238.65,700.0,238.68,238.71,238.57,238.65,700.0
2025-05-14 12:30:00,238.66,238.87,238.53,238.86,3433.0,238.66,238.87,238.53,238.86,3433.0
2025-05-14 12:35:00,238.81,239.0,238.3,238.3,3082.0,238.81,239.0,238.3,238.3,3082.0
2025-05-14 12:40:00,238.3,238.46,238.08,238.08,1830.0,238.3,238.46,238.08,238.08,1830.0
2025-05-14 12:45:00,238.09,238.23,238.09,238.09,400.0,238.09,238.23,238.09,238.09,400.0
2025-05-14 12:50:00,238.11,238.32,238.1,238.31,1529.0,238.11,238.32,238.1,238.31,1529.0
2025-05-14 12:55:00,238.3,239.14,238.3,239.14,7336.0,238.3,239.14,238.3,239.14,7336.0
2025-05-14 13:00:00,239.08,239.1,238.88,238.99,3333.0,239.08,239.1,238.88,238.99,3333.0
2025-05-14 13:05:00,239.09,239.23,238.88,239.23,4612.0,239.09,239.23,238.88,239.23,4612.0
2025-05-14 13:10:00,239.03,239.44,238.84,239.44,19318.0,239.03,239.44,238.84,239.44,19318.0
2025-05-14 13:15:00,239.44,239.9,239.44,239.9,5379.0,239.44,239.9,239.44,239.9,5379.0
2025-05-14 13:20:00,239.9,239.9,239.02,239.31,22798.0,239.9,239.9,239.02,239.31,22798.0
2025-05-14 13:25:00,239.22,239.51,239.12,239.35,2590.0,239.22,239.51,239.12,239.35,2590.0
2025-05-14 13:30:00,239.48,240.05,239.32,239.6,15767.0,239.48,240.05,239.32,239.6,15767.0
2025-05-14 13:35:00,239.59,239.63,239.49,239.49,690.0,239.59,239.63,239.49,239.49,690.0
2025-05-14 13:40:00,239.77,240.07,239.77,239.95,2942.0,239.77,240.07,239.77,239.95,2942.0
2025-05-14 13:45:00,239.95,240.08,239.83,239.83,2329.0,239.95,240.08,239.83,239.83,2329.0
2025-05-14 13:50:00,239.99,240.22,239.97,240.08,5878.0,239.99,240.22,239.97,240.08,5878.0
2025-05-14 13:55:00,240.01,240.19,239.83,240.19,1925.0,240.01,240.19,239.83,240.19,1925.0
2025-05-14 14:00:00,240.06,240.07,239.89,239.89,900.0,240.06,240.07,239.89,239.89,900.0
2025-05-14 14:05:00,239.95,240.03,239.64,239.66,3248.0,239.95,240.03,239.64,239.66,3248.0
2025-05-14 14:10:00,239.66,239.66,239.33,239.42,1594.0,239.66,239.66,239.33,239.42,1594.0
2025-05-14 14:15:00,239.36,239.65,239.33,239.65,2525.0,239.36,239.65,239.33,239.65,2525.0
2025-05-14 14:20:00,239.66,239.95,239.49,239.95,4099.0,239.66,239.95,239.49,239.95,4099.0
2025-05-14 14:25:00,239.95,240.38,239.85,239.91,13396.0,239.95,240.38,239.85,239.91,13396.0
2025-05-14 14:30:00,239.96,240.31,239.83,240.31,1900.0,239.96,240.31,239.83,240.31,1900.0
2025-05-14 14:35:00,240.3,240.45,240.04,240.31,4341.0,240.3,240.45,240.04,240.31,4341.0
2025-05-14 14:40:00,240.68,240.68,240.47,240.47,1947.0,240.68,240.68,240.47,240.47,1947.0
2025-05-14 14:45:00,240.59,240.59,240.29,240.31,2662.0,240.59,240.59,240.29,240.31,2662.0
2025-05-14 14:50:00,240.38,240.84,240.37,240.81,7939.0,240.38,240.84,240.37,240.81,7939.0
2025-05-14 14:55:00,240.7,240.77,240.33,240.5,4795.0,240.7,240.77,240.33,240.5,4795.0
2025-05-14 15:00:00,240.44,240.51,240.23,240.49,3906.0,240.44,240.51,240.23,240.49,3906.0
2025-05-14 15:05:00,240.31,240.67,240.23,240.67,5080.0,240.31,240.67,240.23,240.67,5080.0
2025-05-14 15:10:00,240.59,240.63,240.26,240.6,4570.0,240.59,240.63,240.26,240.6,4570.0
2025-05-14 15:15:00,240.6,240.92,240.57,240.58,6592.0,240.6,240.92,240.57,240.58,6592.0
2025-05-14 15:20:00,240.64,240.64,239.83,239.9,12164.0,240.64,240.64,239.83,239.9,12164.0
2025-05-14 15:25:00,239.89,240.08,239.61,240.05,8915.0,239.89,240.08,239.61,240.05,8915.0
2025-05-14 15:30:00,239.97,240.43,239.83,240.17,11102.0,239.97,240.43,239.83,240.17,11102.0
2025-05-14 15:35:00,240.21,240.33,239.91,239.97,6835.0,240.21,240.33,239.91,239.97,6835.0
2025-05-14 15:40:00,239.97,240.17,239.88,240.11,16635.0,239.97,240.17,239.88,240.11,16635.0
2025-05-14 15:45:00,240.06,240.2,239.78,240.2,12109.0,240.06,240.2,239.78,240.2,12109.0
2025-05-14 15:50:00,240.31,240.79,240.07,240.69,21413.0,240.31,240.79,240.07,240.69,21413.0
2025-05-14 15:55:00,240.46,240.84,240.28,240.49,90864.0,240.46,240.84,240.28,240.49,90864.0
2025-05-15 09:30:00,240.27,241.08,239.83,239.88,9598.0,240.27,241.08,239.83,239.88,9598.0
2025-05-15 09:35:00,240.39,240.54,239.02,239.41,4315.0,240.39,240.54,239.02,239.41,4315.0
2025-05-15 09:40:00,239.23,239.25,238.17,238.33,2340.0,239.23,239.25,238.17,238.33,2340.0
2025-05-15 09:45:00,238.28,238.28,238.05,238.26,4178.0,238.28,238.28,238.05,238.26,4178.0
2025-05-15 09:50:00,237.88,238.92,237.73,238.92,5637.0,237.88,238.92,237.73,238.92,5637.0
2025-05-15 09:55:00,239.23,239.37,238.9,239.28,6301.0,239.23,239.37,238.9,239.28,6301.0
2025-05-15 10:00:00,239.34,239.81,239.27,239.76,4087.0,239.34,239.81,239.27,239.76,4087.0
2025-05-15 10:05:00,239.72,240.0,238.65,238.75,7234.0,239.72,240.0,238.65,238.75,7234.0
2025-05-15 10:10:00,238.74,239.06,238.47,238.75,3763.0,238.74,239.06,238.47,238.75,3763.0
2025-05-15 10:15:00,238.99,239.19,238.45,239.09,6846.0,238.99,239.19,238.45,239.09,6846.0
2025-05-15 10:20:00,239.02,239.48,239.02,239.47,2260.0,239.02,239.48,239.02,239.47,2260.0
2025-05-15 10:25:00,239.64,239.72,239.39,239.55,2611.0,239.64,239.72,239.39,239.55,2611.0
2025-05-15 10:30:00,239.43,239.44,238.52,239.27,16464.0,239.43,239.44,238.52,239.27,16464.0
2025-05-15 10:35:00,239.66,239.66,239.18,239.41,6291.0,239.66,239.66,239.18,239.41,6291.0
2025-05-15 10:40:00,239.41,239.63,239.22,239.22,4503.0,239.41,239.63,239.22,239.22,4503.0
2025-05-15 10:45:00,239.4,239.91,239.22,239.64,14333.0,239.4,239.91,239.22,239.64,14333.0
2025-05-15 10:50:00,239.78,239.85,239.37,239.73,4385.0,239.78,239.85,239.37,239.73,4385.0
2025-05-15 10:55:00,239.81,240.13,239.71,239.97,6013.0,239.81,240.13,239.71,239.97,6013.0
2025-05-15 11:00:00,240.0,240.3,239.81,240.3,6404.0,240.0,240.3,239.81,240.3,6404.0
2025-05-15 11:05:00,240.45,240.7,240.34,240.7,2163.0,240.45,240.7,240.34,240.7,2163.0
2025-05-15 11:10:00,240.7,240.86,240.42,240.49,6021.0,240.7,240.86,240.42,240.49,6021.0
2025-05-15 11:15:00,240.66,241.17,240.66,241.01,2381.0,240.66,241.17,240.66,241.01,2381.0
2025-05-15 11:20:00,240.95,241.08,240.71,240.72,3741.0,240.95,241.08,240.71,240.72,3741.0
2025-05-15 11:25:00,240.62,240.68,239.92,240.27,2106.0,240.62,240.68,239.92,240.27,2106.0
2025-05-15 11:30:00,240.32,240.52,240.17,240.4,3555.0,240.32,240.52,240.17,240.4,3555.0
2025-05-15 11:35:00,240.55,240.64,240.25,240.5,2025.0,240.55,240.64,240.25,240.5,2025.0
2025-05-15 11:40:00,240.56,240.77,240.42,240.68,6958.0,240.56,240.77,240.42,240.68,6958.0
2025-05-15 11:45:00,240.76,240.77,240.48,240.59,3447.0,240.76,240.77,240.48,240.59,3447.0
2025-05-15 11:50:00,240.59,240.78,240.43,240.73,4617.0,240.59,240.78,240.43,240.73,4617.0
2025-05-15 11:55:00,240.74,240.85,240.42,240.63,5835.0,240.74,240.85,240.42,240.63,5835.0
2025-05-15 12:00:00,240.63,240.86,240.54,240.79,4026.0,240.63,240.86,240.54,240.79,4026.0
2025-05-15 12:05:00,240.65,240.95,240.37,240.39,8792.0,240.65,240.95,240.37,240.39,8792.0
2025-05-15 12:10:00,240.4,240.53,240.17,240.37,5648.0,240.4,240.53,240.17,240.37,5648.0
2025-05-15 12:15:00,240.35,240.46,240.19,240.19,1891.0,240.35,240.46,240.19,240.19,1891.0
2025-05-15 12:20:00,240.14,240.53,240.0,240.5,2387.0,240.14,240.53,240.0,240.5,2387.0
2025-05-15 12:25:00,240.54,240.54,240.27,240.53,1904.0,240.54,240.54,240.27,240.53,1904.0
2025-05-15 12:30:00,240.43,240.6,240.32,240.59,4922.0,240.43,240.6,240.32,240.59,4922.0
2025-05-15 12:35:00,240.55,241.05,240.53,241.01,3909.0,240.55,241.05,240.53,241.01,3909.0
2025-05-15 12:40:00,241.0,241.11,240.77,241.11,1028.0,241.0,241.11,240.77,241.11,1028.0
2025-05-15 12:45:00,240.96,241.31,240.78,241.08,3268.0,240.96,241.31,240.78,241.08,3268.0
2025-05-15 12:50:00,241.3,241.6,241.04,241.48,23235.0,241.3,241.6,241.04,241.48,23235.0
2025-05-15 12:55:00,241.35,241.59,241.06,241.22,4885.0,241.35,241.59,241.06,241.22,4885.0
2025-05-15 13:00:00,241.42,241.72,241.23,241.47,2937.0,241.42,241.72,241.23,241.47,2937.0
2025-05-15 13:05:00,241.7,241.87,241.54,241.7,27486.0,241.7,241.87,241.54,241.7,27486.0
2025-05-15 13:10:00,241.74,241.85,241.66,241.81,8205.0,241.74,241.85,241.66,241.81,8205.0
2025-05-15 13:15:00,241.81,241.81,241.47,241.47,3959.0,241.81,241.81,241.47,241.47,3959.0
2025-05-15 13:20:00,241.5,241.51,241.33,241.47,3003.0,241.5,241.51,241.33,241.47,3003.0
2025-05-15 13:25:00,241.56,241.66,241.39,241.39,4625.0,241.56,241.66,241.39,241.39,4625.0
2025-05-15 13:30:00,241.4,241.44,241.16,241.16,2405.0,241.4,241.44,241.16,241.16,2405.0
2025-05-15 13:35:00,241.33,241.36,241.18,241.29,1535.0,241.33,241.36,241.18,241.29,1535.0
2025-05-15 13:40:00,241.22,241.51,241.2,241.51,1585.0,241.22,241.51,241.2,241.51,1585.0
2025-05-15 13:45:00,241.51,241.55,241.47,241.47,300.0,241.51,241.55,241.47,241.47,300.0
2025-05-15 13:50:00,241.47,241.7,241.16,241.17,5771.0,241.47,241.7,241.16,241.17,5771.0
2025-05-15 13:55:00,241.09,241.25,240.83,241.2,1827.0,241.09,241.25,240.83,241.2,1827.0
2025-05-15 14:00:00,241.2,241.2,240.89,240.97,2358.0,241.2,241.2,240.89,240.97,2358.0
2025-05-15 14:05:00,240.97,241.21,240.74,240.86,14153.0,240.97,241.21,240.74,240.86,14153.0
2025-05-15 14:10:00,241.02,241.03,240.89,240.89,1101.0,241.02,241.03,240.89,240.89,1101.0
2025-05-15 14:15:00,240.85,241.09,240.77,241.09,1849.0,240.85,241.09,240.77,241.09,1849.0
2025-05-15 14:20:00,240.98,241.15,240.77,240.99,8047.0,240.98,241.15,240.77,240.99,8047.0
2025-05-15 14:25:00,241.01,241.57,240.92,241.41,22077.0,241.01,241.57,240.92,241.41,22077.0
2025-05-15 14:30:00,241.34,241.73,241.34,241.54,7081.0,241.34,241.73,241.34,241.54,7081.0
2025-05-15 14:35:00,241.43,241.55,240.77,240.89,6625.0,241.43,241.55,240.77,240.89,6625.0
2025-05-15 14:40:00,240.9,241.45,240.82,241.45,3356.0,240.9,241.45,240.82,241.45,3356.0
2025-05-15 14:45:00,241.38,241.38,241.08,241.33,2564.0,241.38,241.38,241.08,241.33,2564.0
2025-05-15 14:50:00,241.36,241.36,241.07,241.25,2000.0,241.36,241.36,241.07,241.25,2000.0
2025-05-15 14:55:00,241.16,241.21,241.04,241.11,1757.0,241.16,241.21,241.04,241.11,1757.0
2025-05-15 15:00:00,241.28,241.32,240.87,240.87,13352.0,241.28,241.32,240.87,240.87,13352.0
2025-05-15 15:05:00,240.95,240.95,240.58,240.9,4146.0,240.95,240.95,240.58,240.9,4146.0
2025-05-15 15:10:00,240.9,240.98,240.73,240.92,4401.0,240.9,240.98,240.73,240.92,4401.0
2025-05-15 15:15:00,241.03,241.11,240.88,241.01,3867.0,241.03,241.11,240.88,241.01,3867.0
2025-05-15 15:20:00,241.02,241.02,240.78,240.78,2659.0,241.02,241.02,240.78,240.78,2659.0
2025-05-15 15:25:00,240.74,240.74,240.4,240.5,3513.0,240.74,240.74,240.4,240.5,3513.0
2025-05-15 15:30:00,240.58,241.64,240.53,241.51,20781.0,240.58,241.64,240.53,241.51,20781.0
2025-05-15 15:35:00,241.49,241.85,241.49,241.8,36221.0,241.49,241.85,241.49,241.8,36221.0
2025-05-15 15:40:00,241.84,242.26,241.69,242.06,49024.0,241.84,242.26,241.69,242.06,49024.0
2025-05-15 15:45:00,241.89,242.06,241.57,241.57,16828.0,241.89,242.06,241.57,241.57,16828.0
2025-05-15 15:50:00,241.9,242.2,241.65,241.71,17337.0,241.9,242.2,241.65,241.71,17337.0
2025-05-15 15:55:00,241.61,241.85,241.43,241.54,59405.0,241.61,241.85,241.43,241.54,59405.0
2025-05-16 09:30:00,241.17,241.82,239.85,240.16,12391.0,241.17,241.82,239.85,240.16,12391.0
2025-05-16 09:35:00,240.64,241.74,240.64,241.67,5387.0,240.64,241.74,240.64,241.67,5387.0
2025-05-16 09:40:00,242.14,242.14,241.32,241.58,5061.0,242.14,242.14,241.32,241.58,5061.0
2025-05-16 09:45:00,241.58,242.47,241.58,242.32,14626.0,241.58,242.47,241.58,242.32,14626.0
2025-05-16 09:50:00,242.37,243.0,242.37,242.91,7313.0,242.37,243.0,242.37,242.91,7313.0
2025-05-16 09:55:00,243.04,243.44,242.88,243.25,8513.0,243.04,243.44,242.88,243.25,8513.0
2025-05-16 10:00:00,243.05,243.27,242.54,243.04,7464.0,243.05,243.27,242.54,243.04,7464.0
2025-05-16 10:05:00,242.78,242.95,242.37,242.75,5161.0,242.78,242.95,242.37,242.75,5161.0
2025-05-16 10:10:00,242.63,242.86,242.41,242.78,5448.0,242.63,242.86,242.41,242.78,5448.0
2025-05-16 10:15:00,242.78,243.63,242.78,243.63,6707.0,242.78,243.63,242.78,243.63,6707.0
2025-05-16 10:20:00,243.63,243.89,243.46,243.56,12824.0,243.63,243.89,243.46,243.56,12824.0
2025-05-16 10:25:00,243.48,243.65,242.82,242.82,15598.0,243.48,243.65,242.82,242.82,15598.0
2025-05-16 10:30:00,243.04,243.18,242.75,243.07,8731.0,243.04,243.18,242.75,243.07,8731.0
2025-05-16 10:35:00,243.06,243.22,242.91,242.97,15875.0,243.06,243.22,242.91,242.97,15875.0
2025-05-16 10:40:00,243.06,243.07,242.3,242.37,7859.0,243.06,243.07,242.3,242.37,7859.0
2025-05-16 10:45:00,242.3,242.62,242.3,242.44,5000.0,242.3,242.62,242.3,242.44,5000.0
2025-05-16 10:50:00,242.51,242.59,242.44,242.57,3700.0,242.51,242.59,242.44,242.57,3700.0
2025-05-16 10:55:00,242.57,242.78,242.31,242.31,6545.0,242.57,242.78,242.31,242.31,6545.0
2025-05-16 11:00:00,242.43,242.61,242.33,242.34,20034.0,242.43,242.61,242.33,242.34,20034.0
2025-05-16 11:05:00,242.33,242.67,242.17,242.45,3148.0,242.33,242.67,242.17,242.45,3148.0
2025-05-16 11:10:00,242.5,242.61,242.35,242.55,18447.0,242.5,242.61,242.35,242.55,18447.0
2025-05-16 11:15:00,242.51,242.54,242.23,242.23,5371.0,242.51,242.54,242.23,242.23,5371.0
2025-05-16 11:20:00,242.34,242.5,242.24,242.5,2612.0,242.34,242.5,242.24,242.5,2612.0
2025-05-16 11:25:00,242.5,242.51,242.06,242.15,8921.0,242.5,242.51,242.06,242.15,8921.0
2025-05-16 11:30:00,242.19,242.37,242.07,242.37,8341.0,242.19,242.37,242.07,242.37,8341.0
2025-05-16 11:35:00,242.44,242.73,242.34,242.34,32881.0,242.44,242.73,242.34,242.34,32881.0
2025-05-16 11:40:00,242.45,242.54,242.23,242.24,5573.0,242.45,242.54,242.23,242.24,5573.0
2025-05-16 11:45:00,242.43,242.43,242.17,242.17,3165.0,242.43,242.43,242.17,242.17,3165.0
2025-05-16 11:50:00,242.21,242.46,242.09,242.31,3133.0,242.21,242.46,242.09,242.31,3133.0
2025-05-16 11:55:00,242.31,242.44,242.17,242.31,1907.0,242.31,242.44,242.17,242.31,1907.0
2025-05-16 12:00:00,242.31,242.64,242.17,242.46,5613.0,242.31,242.64,242.17,242.46,5613.0
2025-05-16 12:05:00,242.59,242.61,242.22,242.22,12420.0,242.59,242.61,242.22,242.22,12420.0
2025-05-16 12:10:00,242.23,242.51,242.23,242.48,5473.0,242.23,242.51,242.23,242.48,5473.0
2025-05-16 12:15:00,242.48,242.66,242.34,242.5,3114.0,242.48,242.66,242.34,242.5,3114.0
2025-05-16 12:20:00,242.55,242.66,242.41,242.41,4969.0,242.55,242.66,242.41,242.41,4969.0
2025-05-16 12:25:00,242.39,242.43,242.04,242.24,8173.0,242.39,242.43,242.04,242.24,8173.0
2025-05-16 12:30:00,242.26,242.41,242.2,242.34,4936.0,242.26,242.41,242.2,242.34,4936.0
2025-05-16 12:35:00,242.37,242.47,242.06,242.3,7877.0,242.37,242.47,242.06,242.3,7877.0
2025-05-16 12:40:00,242.3,242.43,242.2,242.32,3680.0,242.3,242.43,242.2,242.32,3680.0
2025-05-16 12:45:00,242.36,242.42,241.97,241.97,3935.0,242.36,242.42,241.97,241.97,3935.0
2025-05-16 12:50:00,242.08,242.27,242.02,242.2,7031.0,242.08,242.27,242.02,242.2,7031.0
2025-05-16 12:55:00,242.19,242.54,242.09,242.48,23490.0,242.19,242.54,242.09,242.48,23490.0
2025-05-16 13:00:00,242.48,242.97,242.35,242.8,4863.0,242.48,242.97,242.35,242.8,4863.0
2025-05-16 13:05:00,242.81,242.81,242.65,242.65,627.0,242.81,242.81,242.65,242.65,627.0
2025-05-16 13:10:00,242.81,242.91,242.66,242.81,2205.0,242.81,242.91,242.66,242.81,2205.0
2025-05-16 13:15:00,242.81,242.97,242.67,242.78,5811.0,242.81,242.97,242.67,242.78,5811.0
2025-05-16 13:20:00,242.78,242.87,242.65,242.8,5999.0,242.78,242.87,242.65,242.8,5999.0
2025-05-16 13:25:00,242.87,242.87,242.43,242.54,2709.0,242.87,242.87,242.43,242.54,2709.0
2025-05-16 13:30:00,242.51,242.82,242.5,242.73,4365.0,242.51,242.82,242.5,242.73,4365.0
2025-05-16 13:35:00,242.83,242.83,242.67,242.78,4269.0,242.83,242.83,242.67,242.78,4269.0
2025-05-16 13:40:00,242.84,242.84,242.64,242.68,3607.0,242.84,242.84,242.64,242.68,3607.0
2025-05-16 13:45:00,242.72,242.86,242.41,242.41,11504.0,242.72,242.86,242.41,242.41,11504.0
2025-05-16 13:50:00,242.45,242.51,242.33,242.33,5586.0,242.45,242.51,242.33,242.33,5586.0
2025-05-16 13:55:00,242.29,242.64,242.17,242.43,30221.0,242.29,242.64,242.17,242.43,30221.0
2025-05-16 14:00:00,242.37,242.72,242.33,242.72,7460.0,242.37,242.72,242.33,242.72,7460.0
2025-05-16 14:05:00,242.58,242.65,242.5,242.5,2256.0,242.58,242.65,242.5,242.5,2256.0
2025-05-16 14:10:00,242.5,242.92,242.5,242.78,11851.0,242.5,242.92,242.5,242.78,11851.0
2025-05-16 14:15:00,242.8,242.87,242.74,242.77,4478.0,242.8,242.87,242.74,242.77,4478.0
2025-05-16 14:20:00,242.75,243.02,242.75,242.8,9984.0,242.75,243.02,242.75,242.8,9984.0
2025-05-16 14:25:00,242.82,243.02,242.79,242.85,7536.0,242.82,243.02,242.79,242.85,7536.0
2025-05-16 14:30:00,242.85,242.87,242.62,242.79,6733.0,242.85,242.87,242.62,242.79,6733.0
2025-05-16 14:35:00,242.78,242.86,242.59,242.61,3363.0,242.78,242.86,242.59,242.61,3363.0
2025-05-16 14:40:00,242.76,242.91,242.7,242.77,4837.0,242.76,242.91,242.7,242.77,4837.0
2025-05-16 14:45:00,242.8,242.92,242.78,242.82,5702.0,242.8,242.92,242.78,242.82,5702.0
2025-05-16 14:50:00,242.82,242.92,242.67,242.68,5090.0,242.82,242.92,242.67,242.68,5090.0
2025-05-16 14:55:00,242.76,242.92,242.62,242.68,7691.0,242.76,242.92,242.62,242.68,7691.0
2025-05-16 15:00:00,242.73,242.85,242.56,242.68,12051.0,242.73,242.85,242.56,242.68,12051.0
2025-05-16 15:05:00,242.63,242.76,242.53,242.62,10666.0,242.63,242.76,242.53,242.62,10666.0
2025-05-16 15:10:00,242.59,242.59,242.05,242.35,35819.0,242.59,242.59,242.05,242.35,35819.0
2025-05-16 15:15:00,242.33,242.46,242.16,242.34,12991.0,242.33,242.46,242.16,242.34,12991.0
2025-05-16 15:20:00,242.24,242.25,241.95,241.95,15951.0,242.24,242.25,241.95,241.95,15951.0
2025-05-16 15:25:00,242.06,242.1,241.79,241.94,27452.0,242.06,242.1,241.79,241.94,27452.0
2025-05-16 15:30:00,242.0,242.1,241.73,241.73,13464.0,242.0,242.1,241.73,241.73,13464.0
2025-05-16 15:35:00,241.81,241.81,241.31,241.45,10009.0,241.81,241.81,241.31,241.45,10009.0
2025-05-16 15:40:00,241.29,241.5,241.18,241.48,10758.0,241.29,241.5,241.18,241.48,10758.0
2025-05-16 15:45:00,241.52,241.62,241.34,241.55,15650.0,241.52,241.62,241.34,241.55,15650.0
2025-05-16 15:50:00,241.5,242.22,241.41,242.14,31592.0,241.5,242.22,241.41,242.14,31592.0
2025-05-16 15:55:00,242.11,242.84,241.85,242.83,127703.0,242.11,242.84,241.85,242.83,127703.0
2025-05-19 09:30:00,240.37,240.99,239.4,240.1,26177.0,240.37,240.99,239.4,240.1,26177.0
2025-05-19 09:35:00,239.85,240.5,239.05,240.5,10213.0,239.85,240.5,239.05,240.5,10213.0
2025-05-19 09:40:00,240.49,240.49,239.81,239.89,5635.0,240.49,240.49,239.81,239.89,5635.0
2025-05-19 09:45:00,239.87,239.87,238.09,238.98,9143.0,239.87,239.87,238.09,238.98,9143.0
2025-05-19 09:50:00,238.95,239.42,238.95,239.39,3100.0,238.95,239.42,238.95,239.39,3100.0
2025-05-19 09:55:00,239.34,239.56,239.22,239.22,2863.0,239.34,239.56,239.22,239.22,2863.0
2025-05-19 10:00:00,239.26,239.86,239.11,239.36,8589.0,239.26,239.86,239.11,239.36,8589.0
2025-05-19 10:05:00,239.36,239.78,239.26,239.64,6247.0,239.36,239.78,239.26,239.64,6247.0
2025-05-19 10:10:00,239.53,239.53,238.67,238.84,14715.0,239.53,239.53,238.67,238.84,14715.0
2025-05-19 10:15:00,238.67,239.25,238.66,239.1,20307.0,238.67,239.25,238.66,239.1,20307.0
2025-05-19 10:20:00,239.25,239.62,238.91,239.32,42320.0,239.25,239.62,238.91,239.32,42320.0
2025-05-19 10:25:00,239.3,239.3,238.69,238.8,10076.0,239.3,239.3,238.69,238.8,10076.0
2025-05-19 10:30:00,238.66,239.24,238.57,239.24,15744.0,238.66,239.24,238.57,239.24,15744.0
2025-05-19 10:35:00,239.17,239.17,238.52,238.52,5851.0,239.17,239.17,238.52,238.52,5851.0
2025-05-19 10:40:00,238.56,239.24,238.48,238.84,5420.0,238.56,239.24,238.48,238.84,5420.0
2025-05-19 10:45:00,238.99,239.69,238.93,239.21,5644.0,238.99,239.69,238.93,239.21,5644.0
2025-05-19 10:50:00,239.09,239.52,239.09,239.52,5688.0,239.09,239.52,239.09,239.52,5688.0
2025-05-19 10:55:00,239.44,239.46,238.92,238.92,12030.0,239.44,239.46,238.92,238.92,12030.0
2025-05-19 11:00:00,238.92,238.92,237.77,237.77,10907.0,238.92,238.92,237.77,237.77,10907.0
2025-05-19 11:05:00,237.89,238.0,236.91,237.18,9883.0,237.89,238.0,236.91,237.18,9883.0
2025-05-19 11:10:00,237.21,237.21,236.2,236.87,20030.0,237.21,237.21,236.2,236.87,20030.0
2025-05-19 11:15:00,237.09,237.68,236.98,237.47,19429.0,237.09,237.68,236.98,237.47,19429.0
2025-05-19 11:20:00,237.47,237.5,237.18,237.18,11490.0,237.47,237.5,237.18,237.18,11490.0
2025-05-19 11:25:00,237.31,237.47,237.15,237.24,7766.0,237.31,237.47,237.15,237.24,7766.0
2025-05-19 11:30:00,237.24,237.25,236.67,236.67,4990.0,237.24,237.25,236.67,236.67,4990.0
2025-05-19 11:35:00,236.66,236.88,236.59,236.66,7009.0,236.66,236.88,236.59,236.66,7009.0
2025-05-19 11:40:00,236.77,237.18,236.58,236.58,10342.0,236.77,237.18,236.58,236.58,10342.0
2025-05-19 11:45:00,236.63,236.9,236.58,236.81,4457.0,236.63,236.9,236.58,236.81,4457.0
2025-05-19 11:50:00,236.94,236.95,236.77,236.77,1500.0,236.94,236.95,236.77,236.77,1500.0
2025-05-19 11:55:00,236.77,236.77,235.91,236.34,18769.0,236.77,236.77,235.91,236.34,18769.0
2025-05-19 12:00:00,236.64,237.91,236.52,237.9,9810.0,236.64,237.91,236.52,237.9,9810.0
2025-05-19 12:05:00,237.76,237.82,237.45,237.82,4778.0,237.76,237.82,237.45,237.82,4778.0
2025-05-19 12:10:00,237.67,237.79,237.15,237.54,24845.0,237.67,237.79,237.15,237.54,24845.0
2025-05-19 12:15:00,237.36,237.36,236.71,236.76,6684.0,237.36,237.36,236.71,236.76,6684.0
2025-05-19 12:20:00,236.81,237.1,236.8,236.96,9187.0,236.81,237.1,236.8,236.96,9187.0
2025-05-19 12:25:00,236.9,237.09,236.66,236.9,38404.0,236.9,237.09,236.66,236.9,38404.0
2025-05-19 12:30:00,236.83,236.97,236.47,236.68,10907.0,236.83,236.97,236.47,236.68,10907.0
2025-05-19 12:35:00,236.59,237.07,236.48,236.96,6613.0,236.59,237.07,236.48,236.96,6613.0
2025-05-19 12:40:00,236.96,237.0,236.47,236.57,5961.0,236.96,237.0,236.47,236.57,5961.0
2025-05-19 12:45:00,236.57,236.78,236.57,236.76,2670.0,236.57,236.78,236.57,236.76,2670.0
2025-05-19 12:50:00,236.7,236.97,236.59,236.89,9089.0,236.7,236.97,236.59,236.89,9089.0
2025-05-19 12:55:00,236.87,237.56,236.87,237.56,59679.0,236.87,237.56,236.87,237.56,59679.0
2025-05-19 13:00:00,237.22,237.66,237.2,237.66,3207.0,237.22,237.66,237.2,237.66,3207.0
2025-05-19 13:05:00,237.54,238.22,237.54,238.22,2452.0,237.54,238.22,237.54,238.22,2452.0
2025-05-19 13:10:00,238.1,238.5,238.1,238.45,9292.0,238.1,238.5,238.1,238.45,9292.0
2025-05-19 13:15:00,238.38,239.05,238.13,238.36,19421.0,238.38,239.05,238.13,238.36,19421.0
2025-05-19 13:20:00,238.23,238.96,238.13,238.88,7637.0,238.23,238.96,238.13,238.88,7637.0
2025-05-19 13:25:00,239.07,239.2,238.65,238.68,4610.0,239.07,239.2,238.65,238.68,4610.0
2025-05-19 13:30:00,238.81,239.39,238.8,239.22,9079.0,238.81,239.39,238.8,239.22,9079.0
2025-05-19 13:35:00,239.25,239.7,239.14,239.41,6273.0,239.25,239.7,239.14,239.41,6273.0
2025-05-19 13:40:00,239.29,239.8,239.29,239.8,3062.0,239.29,239.8,239.29,239.8,3062.0
2025-05-19 13:45:00,239.68,239.8,239.3,239.52,5200.0,239.68,239.8,239.3,239.52,5200.0
2025-05-19 13:50:00,239.41,239.61,239.29,239.29,5295.0,239.41,239.61,239.29,239.29,5295.0
2025-05-19 13:55:00,239.21,239.3,238.98,239.19,5585.0,239.21,239.3,238.98,239.19,5585.0
2025-05-19 14:00:00,239.13,239.28,239.04,239.04,5655.0,239.13,239.28,239.04,239.04,5655.0
2025-05-19 14:05:00,239.04,239.38,239.0,239.0,5658.0,239.04,239.38,239.0,239.0,5658.0
2025-05-19 14:10:00,239.0,239.08,238.84,238.84,4873.0,239.0,239.08,238.84,238.84,4873.0
2025-05-19 14:15:00,238.64,238.8,238.38,238.73,3179.0,238.64,238.8,238.38,238.73,3179.0
2025-05-19 14:20:00,238.8,238.98,238.56,238.91,5128.0,238.8,238.98,238.56,238.91,5128.0
2025-05-19 14:25:00,238.86,238.99,238.74,238.96,5042.0,238.86,238.99,238.74,238.96,5042.0
2025-05-19 14:30:00,239.06,239.21,238.96,239.0,4344.0,239.06,239.21,238.96,239.0,4344.0
2025-05-19 14:35:00,239.1,239.59,239.1,239.1,5754.0,239.1,239.59,239.1,239.1,5754.0
2025-05-19 14:40:00,239.1,239.37,239.05,239.29,5697.0,239.1,239.37,239.05,239.29,5697.0
2025-05-19 14:45:00,239.19,239.35,239.16,239.28,7747.0,239.19,239.35,239.16,239.28,7747.0
2025-05-19 14:50:00,239.29,239.57,239.27,239.34,4276.0,239.29,239.57,239.27,239.34,4276.0
2025-05-19 14:55:00,239.34,239.34,239.16,239.21,6713.0,239.34,239.34,239.16,239.21,6713.0
2025-05-19 15:00:00,239.29,239.29,238.98,239.25,5286.0,239.29,239.29,238.98,239.25,5286.0
2025-05-19 15:05:00,239.24,239.43,239.08,239.08,6224.0,239.24,239.43,239.08,239.08,6224.0
2025-05-19 15:10:00,239.17,239.17,238.89,239.02,4330.0,239.17,239.17,238.89,239.02,4330.0
2025-05-19 15:15:00,238.89,239.0,238.71,238.71,5949.0,238.89,239.0,238.71,238.71,5949.0
2025-05-19 15:20:00,238.71,238.8,238.32,238.37,14977.0,238.71,238.8,238.32,238.37,14977.0
2025-05-19 15:25:00,238.41,238.83,238.37,238.76,14080.0,238.41,238.83,238.37,238.76,14080.0
2025-05-19 15:30:00,238.84,238.88,238.45,238.46,10057.0,238.84,238.88,238.45,238.46,10057.0
2025-05-19 15:35:00,238.48,238.88,238.47,238.83,10848.0,238.48,238.88,238.47,238.83,10848.0
2025-05-19 15:40:00,238.83,239.02,238.52,238.59,11274.0,238.83,239.02,238.52,238.59,11274.0
2025-05-19 15:45:00,238.61,239.03,238.58,238.74,21440.0,238.61,239.03,238.58,238.74,21440.0
2025-05-19 15:50:00,238.85,239.25,238.82,239.08,43230.0,238.85,239.25,238.82,239.08,43230.0
2025-05-19 15:55:00,239.07,240.03,238.96,239.67,170835.0,239.07,240.03,238.96,239.67,170835.0
2025-05-20 09:30:00,238.0,238.73,237.81,238.7,20881.0,238.0,238.73,237.81,238.7,20881.0
2025-05-20 09:35:00,238.77,239.3,237.63,238.07,5488.0,238.77,239.3,237.63,238.07,5488.0
2025-05-20 09:40:00,237.59,238.21,237.36,237.8,4242.0,237.59,238.21,237.36,237.8,4242.0
2025-05-20 09:45:00,237.76,237.76,237.4,237.4,4452.0,237.76,237.76,237.4,237.4,4452.0
2025-05-20 09:50:00,237.24,237.66,236.94,237.41,11178.0,237.24,237.66,236.94,237.41,11178.0
2025-05-20 09:55:00,237.58,237.59,237.19,237.37,10437.0,237.58,237.59,237.19,237.37,10437.0
2025-05-20 10:00:00,237.24,237.6,237.17,237.42,16853.0,237.24,237.6,237.17,237.42,16853.0
2025-05-20 10:05:00,237.42,237.55,236.96,236.96,5457.0,237.42,237.55,236.96,236.96,5457.0
2025-05-20 10:10:00,236.86,237.18,236.79,237.18,6652.0,236.86,237.18,236.79,237.18,6652.0
2025-05-20 10:15:00,237.24,237.63,237.24,237.53,9189.0,237.24,237.63,237.24,237.53,9189.0
2025-05-20 10:20:00,237.58,237.58,237.37,237.47,2827.0,237.58,237.58,237.37,237.47,2827.0
2025-05-20 10:25:00,237.47,237.85,237.39,237.8,6888.0,237.47,237.85,237.39,237.8,6888.0
2025-05-20 10:30:00,237.8,238.06,237.69,237.71,2015.0,237.8,238.06,237.69,237.71,2015.0
2025-05-20 10:35:00,237.71,237.98,237.6,237.97,2891.0,237.71,237.98,237.6,237.97,2891.0
2025-05-20 10:40:00,237.97,238.14,237.97,238.09,22598.0,237.97,238.14,237.97,238.09,22598.0
2025-05-20 10:45:00,238.14,238.19,238.05,238.18,1150.0,238.14,238.19,238.05,238.18,1150.0
2025-05-20 10:50:00,238.19,238.33,237.95,238.01,1619.0,238.19,238.33,237.95,238.01,1619.0
2025-05-20 10:55:00,238.0,238.07,237.19,237.52,30928.0,238.0,238.07,237.19,237.52,30928.0
2025-05-20 11:00:00,237.41,237.62,237.37,237.61,5911.0,237.41,237.62,237.37,237.61,5911.0
2025-05-20 11:05:00,237.68,238.0,237.61,238.0,3317.0,237.68,238.0,237.61,238.0,3317.0
2025-05-20 11:10:00,237.98,238.4,237.87,238.4,25959.0,237.98,238.4,237.87,238.4,25959.0
2025-05-20 11:15:00,238.44,239.15,238.44,239.11,14396.0,238.44,239.15,238.44,239.11,14396.0
2025-05-20 11:20:00,239.1,239.24,239.03,239.17,5729.0,239.1,239.24,239.03,239.17,5729.0
2025-05-20 11:25:00,239.13,239.15,239.0,239.03,2513.0,239.13,239.15,239.0,239.03,2513.0
2025-05-20 11:30:00,239.03,239.4,239.02,239.34,3160.0,239.03,239.4,239.02,239.34,3160.0
2025-05-20 11:35:00,239.34,239.36,238.78,239.03,7452.0,239.34,239.36,238.78,239.03,7452.0
2025-05-20 11:40:00,239.19,239.59,238.99,239.59,7839.0,239.19,239.59,238.99,239.59,7839.0
2025-05-20 11:45:00,239.47,239.71,239.47,239.71,1342.0,239.47,239.71,239.47,239.71,1342.0
2025-05-20 11:50:00,239.72,239.99,239.69,239.74,8278.0,239.72,239.99,239.69,239.74,8278.0
2025-05-20 11:55:00,239.77,240.14,239.76,240.01,8910.0,239.77,240.14,239.76,240.01,8910.0
2025-05-20 12:00:00,239.89,239.93,239.63,239.64,3813.0,239.89,239.93,239.63,239.64,3813.0
2025-05-20 12:05:00,239.64,239.64,239.41,239.42,4114.0,239.64,239.64,239.41,239.42,4114.0
2025-05-20 12:10:00,239.45,239.68,239.29,239.48,9003.0,239.45,239.68,239.29,239.48,9003.0
2025-05-20 12:15:00,239.38,239.46,239.26,239.46,4346.0,239.38,239.46,239.26,239.46,4346.0
2025-05-20 12:20:00,239.46,239.47,239.31,239.31,1650.0,239.46,239.47,239.31,239.31,1650.0
2025-05-20 12:25:00,239.25,239.38,239.2,239.32,3909.0,239.25,239.38,239.2,239.32,3909.0
2025-05-20 12:30:00,239.33,239.36,239.32,239.33,2128.0,239.33,239.36,239.32,239.33,2128.0
2025-05-20 12:35:00,239.43,239.93,239.34,239.93,2265.0,239.43,239.93,239.34,239.93,2265.0
2025-05-20 12:40:00,239.86,240.16,239.85,240.06,1200.0,239.86,240.16,239.85,240.06,1200.0
2025-05-20 12:45:00,240.06,240.25,239.93,239.95,7064.0,240.06,240.25,239.93,239.95,7064.0
2025-05-20 12:50:00,239.95,240.52,239.91,240.35,18627.0,239.95,240.52,239.91,240.35,18627.0
2025-05-20 12:55:00,240.36,240.59,240.36,240.47,1981.0,240.36,240.59,240.36,240.47,1981.0
2025-05-20 13:00:00,240.47,240.82,240.35,240.51,6258.0,240.47,240.82,240.35,240.51,6258.0
2025-05-20 13:05:00,240.51,240.75,240.51,240.74,891.0,240.51,240.75,240.51,240.74,891.0
2025-05-20 13:10:00,240.58,240.7,240.57,240.7,1150.0,240.58,240.7,240.57,240.7,1150.0
2025-05-20 13:15:00,240.7,240.81,240.7,240.78,807.0,240.7,240.81,240.7,240.78,807.0
2025-05-20 13:20:00,240.72,240.89,240.62,240.88,3238.0,240.72,240.89,240.62,240.88,3238.0
2025-05-20 13:25:00,241.0,241.1,241.0,241.04,950.0,241.0,241.1,241.0,241.04,950.0
2025-05-20 13:30:00,241.04,241.04,240.76,240.76,1682.0,241.04,241.04,240.76,240.76,1682.0
2025-05-20 13:35:00,240.91,240.96,240.26,240.35,16521.0,240.91,240.96,240.26,240.35,16521.0
2025-05-20 13:40:00,240.39,240.67,240.3,240.67,8072.0,240.39,240.67,240.3,240.67,8072.0
2025-05-20 13:45:00,240.52,240.8,240.47,240.48,3715.0,240.52,240.8,240.47,240.48,3715.0
2025-05-20 13:50:00,240.66,240.67,240.4,240.48,1189.0,240.66,240.67,240.4,240.48,1189.0
2025-05-20 13:55:00,240.5,240.5,240.32,240.47,4264.0,240.5,240.5,240.32,240.47,4264.0
2025-05-20 14:00:00,240.4,240.59,240.28,240.28,5367.0,240.4,240.59,240.28,240.28,5367.0
2025-05-20 14:05:00,240.29,240.48,240.11,240.3,4482.0,240.29,240.48,240.11,240.3,4482.0
2025-05-20 14:10:00,240.3,240.36,240.01,240.12,12308.0,240.3,240.36,240.01,240.12,12308.0
2025-05-20 14:15:00,240.14,240.17,239.75,239.8,4500.0,240.14,240.17,239.75,239.8,4500.0
2025-05-20 14:20:00,239.84,239.89,239.47,239.62,5996.0,239.84,239.89,239.47,239.62,5996.0
2025-05-20 14:25:00,239.62,239.63,239.06,239.21,7305.0,239.62,239.63,239.06,239.21,7305.0
2025-05-20 14:30:00,239.17,239.2,239.01,239.16,6001.0,239.17,239.2,239.01,239.16,6001.0
2025-05-20 14:35:00,239.19,239.46,239.18,239.33,6586.0,239.19,239.46,239.18,239.33,6586.0
2025-05-20 14:40:00,239.31,239.33,239.08,239.11,11885.0,239.31,239.33,239.08,239.11,11885.0
2025-05-20 14:45:00,239.23,239.23,239.01,239.09,1695.0,239.23,239.23,239.01,239.09,1695.0
2025-05-20 14:50:00,239.04,239.1,238.86,238.97,5518.0,239.04,239.1,238.86,238.97,5518.0
2025-05-20 14:55:00,238.99,239.47,238.92,239.38,11000.0,238.99,239.47,238.92,239.38,11000.0
2025-05-20 15:00:00,239.34,239.34,239.08,239.33,10072.0,239.34,239.34,239.08,239.33,10072.0
2025-05-20 15:05:00,239.42,239.59,239.26,239.59,14615.0,239.42,239.59,239.26,239.59,14615.0
2025-05-20 15:10:00,239.5,239.74,239.48,239.74,3000.0,239.5,239.74,239.48,239.74,3000.0
2025-05-20 15:15:00,239.71,239.91,239.69,239.8,9198.0,239.71,239.91,239.69,239.8,9198.0
2025-05-20 15:20:00,239.8,240.04,239.74,240.02,10521.0,239.8,240.04,239.74,240.02,10521.0
2025-05-20 15:25:00,239.9,240.08,239.85,240.0,4338.0,239.9,240.08,239.85,240.0,4338.0
2025-05-20 15:30:00,240.02,240.52,240.02,240.52,8140.0,240.02,240.52,240.02,240.52,8140.0
2025-05-20 15:35:00,240.52,240.52,239.96,240.12,6760.0,240.52,240.52,239.96,240.12,6760.0
2025-05-20 15:40:00,240.15,240.25,240.06,240.25,2148.0,240.15,240.25,240.06,240.25,2148.0
2025-05-20 15:45:00,240.25,240.52,239.9,239.91,12508.0,240.25,240.52,239.9,239.91,12508.0
2025-05-20 15:50:00,239.77,240.65,239.76,240.46,27158.0,239.77,240.65,239.76,240.46,27158.0
2025-05-20 15:55:00,240.38,241.02,240.19,240.98,100529.0,240.38,241.02,240.19,240.98,100529.0
2025-05-21 09:30:00,239.17,241.6,238.45,239.9,43076.0,239.17,241.6,238.45,239.9,43076.0
2025-05-21 09:35:00,239.31,239.56,238.05,239.5,1159.0,239.31,239.56,238.05,239.5,1159.0
2025-05-21 09:40:00,238.22,239.5,238.22,239.35,11306.0,238.22,239.5,238.22,239.35,11306.0
2025-05-21 09:45:00,238.85,239.48,238.46,239.44,5285.0,238.85,239.48,238.46,239.44,5285.0
2025-05-21 09:50:00,239.64,239.7,238.85,239.15,3221.0,239.64,239.7,238.85,239.15,3221.0
2025-05-21 09:55:00,238.81,239.28,238.38,238.41,2539.0,238.81,239.28,238.38,238.41,2539.0
2025-05-21 10:00:00,238.76,239.14,238.43,238.77,11856.0,238.76,239.14,238.43,238.77,11856.0
2025-05-21 10:05:00,238.38,238.67,237.44,238.2,22878.0,238.38,238.67,237.44,238.2,22878.0
2025-05-21 10:10:00,238.21,238.49,237.86,237.86,1531.0,238.21,238.49,237.86,237.86,1531.0
2025-05-21 10:15:00,237.92,238.22,237.75,238.22,4485.0,237.92,238.22,237.75,238.22,4485.0
2025-05-21 10:20:00,238.01,238.28,238.01,238.19,900.0,238.01,238.28,238.01,238.19,900.0
2025-05-21 10:25:00,237.75,237.92,237.58,237.75,3263.0,237.75,237.92,237.58,237.75,3263.0
2025-05-21 10:30:00,237.55,237.76,236.74,236.96,900.0,237.55,237.76,236.74,236.96,900.0
2025-05-21 10:35:00,237.03,237.46,237.02,237.24,5290.0,237.03,237.46,237.02,237.24,5290.0
2025-05-21 10:40:00,237.24,237.67,236.65,236.65,3880.0,237.24,237.67,236.65,236.65,3880.0
2025-05-21 10:45:00,236.5,236.76,236.22,236.76,2183.0,236.5,236.76,236.22,236.76,2183.0
2025-05-21 10:50:00,236.89,237.0,236.74,236.75,1401.0,236.89,237.0,236.74,236.75,1401.0
2025-05-21 10:55:00,236.91,237.41,236.8,237.4,23959.0,236.91,237.41,236.8,237.4,23959.0
2025-05-21 11:00:00,237.4,237.55,237.02,237.3,6899.0,237.4,237.55,237.02,237.3,6899.0
2025-05-21 11:05:00,237.3,237.49,236.99,237.28,2901.0,237.3,237.49,236.99,237.28,2901.0
2025-05-21 11:10:00,237.28,237.53,237.23,237.34,3503.0,237.28,237.53,237.23,237.34,3503.0
2025-05-21 11:15:00,237.14,237.14,236.99,237.04,2659.0,237.14,237.14,236.99,237.04,2659.0
2025-05-21 11:20:00,237.04,237.22,236.85,237.18,1034.0,237.04,237.22,236.85,237.18,1034.0
2025-05-21 11:25:00,237.2,237.2,237.01,237.2,1432.0,237.2,237.2,237.01,237.2,1432.0
2025-05-21 11:30:00,237.21,237.44,236.97,237.25,7058.0,237.21,237.44,236.97,237.25,7058.0
2025-05-21 11:35:00,237.25,237.48,237.22,237.28,4288.0,237.25,237.48,237.22,237.28,4288.0
2025-05-21 11:40:00,237.26,237.37,236.81,236.93,22087.0,237.26,237.37,236.81,236.93,22087.0
2025-05-21 11:45:00,237.25,237.78,237.09,237.57,14782.0,237.25,237.78,237.09,237.57,14782.0
2025-05-21 11:50:00,237.7,238.29,237.65,238.05,5004.0,237.7,238.29,237.65,238.05,5004.0
2025-05-21 11:55:00,238.31,238.49,238.17,238.31,1783.0,238.31,238.49,238.17,238.31,1783.0
2025-05-21 12:00:00,238.18,238.37,237.81,238.01,2764.0,238.18,238.37,237.81,238.01,2764.0
2025-05-21 12:05:00,237.97,238.27,237.9,238.1,3959.0,237.97,238.27,237.9,238.1,3959.0
2025-05-21 12:10:00,238.16,238.16,237.73,237.85,1600.0,238.16,238.16,237.73,237.85,1600.0
2025-05-21 12:15:00,237.96,238.06,237.8,237.8,2907.0,237.96,238.06,237.8,237.8,2907.0
2025-05-21 12:20:00,237.96,238.14,237.77,237.95,13175.0,237.96,238.14,237.77,237.95,13175.0
2025-05-21 12:25:00,238.01,238.01,237.62,237.86,4354.0,238.01,238.01,237.62,237.86,4354.0
2025-05-21 12:30:00,237.76,238.06,237.73,237.9,3052.0,237.76,238.06,237.73,237.9,3052.0
2025-05-21 12:35:00,237.83,237.95,237.71,237.88,2745.0,237.83,237.95,237.71,237.88,2745.0
2025-05-21 12:40:00,237.75,237.91,237.71,237.88,3297.0,237.75,237.91,237.71,237.88,3297.0
2025-05-21 12:45:00,237.88,237.89,237.59,237.73,4551.0,237.88,237.89,237.59,237.73,4551.0
2025-05-21 12:50:00,237.6,237.68,237.52,237.52,2300.0,237.6,237.68,237.52,237.52,2300.0
2025-05-21 12:55:00,237.47,237.47,237.21,237.22,2293.0,237.47,237.47,237.21,237.22,2293.0
2025-05-21 13:00:00,237.27,237.28,237.14,237.26,2035.0,237.27,237.28,237.14,237.26,2035.0
2025-05-21 13:05:00,237.2,237.59,237.07,237.53,3015.0,237.2,237.59,237.07,237.53,3015.0
2025-05-21 13:10:00,237.41,237.53,237.0,237.08,10673.0,237.41,237.53,237.0,237.08,10673.0
2025-05-21 13:15:00,236.82,236.82,235.89,236.17,4801.0,236.82,236.82,235.89,236.17,4801.0
2025-05-21 13:20:00,236.17,236.17,235.24,235.3,2451.0,236.17,236.17,235.24,235.3,2451.0
2025-05-21 13:25:00,235.26,235.3,234.75,234.93,5317.0,235.26,235.3,234.75,234.93,5317.0
2025-05-21 13:30:00,234.81,235.77,234.73,235.75,10883.0,234.81,235.77,234.73,235.75,10883.0
2025-05-21 13:35:00,235.42,236.08,235.26,235.97,3789.0,235.42,236.08,235.26,235.97,3789.0
2025-05-21 13:40:00,236.11,236.12,235.74,235.88,4294.0,236.11,236.12,235.74,235.88,4294.0
2025-05-21 13:45:00,235.73,236.1,235.71,235.89,2105.0,235.73,236.1,235.71,235.89,2105.0
2025-05-21 13:50:00,235.9,236.2,235.64,235.64,15789.0,235.9,236.2,235.64,235.64,15789.0
2025-05-21 13:55:00,235.55,235.73,235.34,235.34,3319.0,235.55,235.73,235.34,235.34,3319.0
2025-05-21 14:00:00,235.32,235.32,235.09,235.18,4047.0,235.32,235.32,235.09,235.18,4047.0
2025-05-21 14:05:00,235.04,235.31,234.99,235.27,3994.0,235.04,235.31,234.99,235.27,3994.0
2025-05-21 14:10:00,235.27,235.28,235.0,235.14,2401.0,235.27,235.28,235.0,235.14,2401.0
2025-05-21 14:15:00,235.14,235.41,235.13,235.31,4112.0,235.14,235.41,235.13,235.31,4112.0
2025-05-21 14:20:00,235.31,235.32,234.96,235.08,3635.0,235.31,235.32,234.96,235.08,3635.0
2025-05-21 14:25:00,235.14,235.48,235.05,235.36,1900.0,235.14,235.48,235.05,235.36,1900.0
2025-05-21 14:30:00,235.15,235.46,235.14,235.37,2300.0,235.15,235.46,235.14,235.37,2300.0
2025-05-21 14:35:00,235.57,235.72,235.42,235.51,4343.0,235.57,235.72,235.42,235.51,4343.0
2025-05-21 14:40:00,235.63,235.83,235.63,235.68,2242.0,235.63,235.83,235.63,235.68,2242.0
2025-05-21 14:45:00,235.55,235.55,235.21,235.23,4249.0,235.55,235.55,235.21,235.23,4249.0
2025-05-21 14:50:00,235.12,235.34,235.03,235.3,4973.0,235.12,235.34,235.03,235.3,4973.0
2025-05-21 14:55:00,235.17,235.66,235.15,235.35,4597.0,235.17,235.66,235.15,235.35,4597.0
2025-05-21 15:00:00,235.23,235.62,235.22,235.62,2091.0,235.23,235.62,235.22,235.62,2091.0
2025-05-21 15:05:00,235.51,235.67,235.08,235.15,4958.0,235.51,235.67,235.08,235.15,4958.0
2025-05-21 15:10:00,235.1,235.53,234.91,235.53,7637.0,235.1,235.53,234.91,235.53,7637.0
2025-05-21 15:15:00,235.21,235.22,234.85,234.87,3551.0,235.21,235.22,234.85,234.87,3551.0
2025-05-21 15:20:00,234.92,234.95,234.67,234.68,5052.0,234.92,234.95,234.67,234.68,5052.0
2025-05-21 15:25:00,234.65,234.75,234.32,234.53,5748.0,234.65,234.75,234.32,234.53,5748.0
2025-05-21 15:30:00,234.45,235.08,234.45,234.98,9394.0,234.45,235.08,234.45,234.98,9394.0
2025-05-21 15:35:00,234.98,235.41,234.82,235.41,10804.0,234.98,235.41,234.82,235.41,10804.0
2025-05-21 15:40:00,235.37,235.63,235.0,235.47,11240.0,235.37,235.63,235.0,235.47,11240.0
2025-05-21 15:45:00,235.46,235.51,235.09,235.12,11774.0,235.46,235.51,235.09,235.12,11774.0
2025-05-21 15:50:00,235.12,235.33,234.75,235.03,15435.0,235.12,235.33,234.75,235.03,15435.0
2025-05-21 15:55:00,234.92,235.14,234.75,235.0,65921.0,234.92,235.14,234.75,235.0,65921.0
2025-05-22 09:30:00,234.0,234.94,234.0,234.94,9441.0,234.0,234.94,234.0,234.94,9441.0
2025-05-22 09:35:00,233.79,233.9,233.73,233.86,887.0,233.79,233.9,233.73,233.86,887.0
2025-05-22 09:40:00,234.16,234.78,234.01,234.04,2993.0,234.16,234.78,234.01,234.04,2993.0
2025-05-22 09:45:00,234.01,234.35,233.84,234.15,3312.0,234.01,234.35,233.84,234.15,3312.0
2025-05-22 09:50:00,233.98,235.39,233.91,235.13,3791.0,233.98,235.39,233.91,235.13,3791.0
2025-05-22 09:55:00,235.1,235.77,234.81,235.31,5242.0,235.1,235.77,234.81,235.31,5242.0
2025-05-22 10:00:00,235.22,235.79,235.1,235.62,4235.0,235.22,235.79,235.1,235.62,4235.0
2025-05-22 10:05:00,235.63,236.3,235.49,236.1,12380.0,235.63,236.3,235.49,236.1,12380.0
2025-05-22 10:10:00,236.2,236.2,235.44,235.99,7329.0,236.2,236.2,235.44,235.99,7329.0
2025-05-22 10:15:00,235.75,235.94,235.08,235.53,14727.0,235.75,235.94,235.08,235.53,14727.0
2025-05-22 10:20:00,235.53,235.53,235.15,235.34,4143.0,235.53,235.53,235.15,235.34,4143.0
2025-05-22 10:25:00,235.14,235.17,234.61,234.61,3660.0,235.14,235.17,234.61,234.61,3660.0
2025-05-22 10:30:00,234.79,235.3,234.74,235.07,1559.0,234.79,235.3,234.74,235.07,1559.0
2025-05-22 10:35:00,235.07,235.3,234.85,234.94,2974.0,235.07,235.3,234.85,234.94,2974.0
2025-05-22 10:40:00,234.96,235.29,234.83,235.03,5019.0,234.96,235.29,234.83,235.03,5019.0
2025-05-22 10:45:00,235.06,235.11,234.85,234.98,3302.0,235.06,235.11,234.85,234.98,3302.0
2025-05-22 10:50:00,235.18,235.29,234.75,234.75,5567.0,235.18,235.29,234.75,234.75,5567.0
2025-05-22 10:55:00,234.69,234.96,234.27,234.95,2845.0,234.69,234.96,234.27,234.95,2845.0
2025-05-22 11:00:00,235.03,235.33,234.71,235.11,18215.0,235.03,235.33,234.71,235.11,18215.0
2025-05-22 11:05:00,235.05,235.11,234.8,234.9,1900.0,235.05,235.11,234.8,234.9,1900.0
2025-05-22 11:10:00,234.82,234.9,234.52,234.66,3743.0,234.82,234.9,234.52,234.66,3743.0
2025-05-22 11:15:00,234.64,235.03,234.48,235.03,6754.0,234.64,235.03,234.48,235.03,6754.0
2025-05-22 11:20:00,234.97,235.37,234.35,235.37,9663.0,234.97,235.37,234.35,235.37,9663.0
2025-05-22 11:25:00,235.4,235.42,234.79,234.79,4770.0,235.4,235.42,234.79,234.79,4770.0
2025-05-22 11:30:00,235.01,235.14,234.35,235.04,9987.0,235.01,235.14,234.35,235.04,9987.0
2025-05-22 11:35:00,235.22,235.85,235.22,235.84,4640.0,235.22,235.85,235.22,235.84,4640.0
2025-05-22 11:40:00,235.84,235.9,235.47,235.62,4033.0,235.84,235.9,235.47,235.62,4033.0
2025-05-22 11:45:00,235.69,236.12,235.68,235.97,2500.0,235.69,236.12,235.68,235.97,2500.0
2025-05-22 11:50:00,235.92,236.14,235.75,235.85,5357.0,235.92,236.14,235.75,235.85,5357.0
2025-05-22 11:55:00,235.85,235.95,235.7,235.83,7973.0,235.85,235.95,235.7,235.83,7973.0
2025-05-22 12:00:00,235.83,236.11,235.7,236.09,2396.0,235.83,236.11,235.7,236.09,2396.0
2025-05-22 12:05:00,236.04,236.04,235.57,235.58,5896.0,236.04,236.04,235.57,235.58,5896.0
2025-05-22 12:10:00,235.71,235.95,235.57,235.93,2400.0,235.71,235.95,235.57,235.93,2400.0
2025-05-22 12:15:00,236.1,236.3,235.93,236.21,3821.0,236.1,236.3,235.93,236.21,3821.0
2025-05-22 12:20:00,236.04,236.18,235.87,235.92,7800.0,236.04,236.18,235.87,235.92,7800.0
2025-05-22 12:25:00,235.89,236.08,235.89,236.08,3179.0,235.89,236.08,235.89,236.08,3179.0
2025-05-22 12:30:00,236.06,236.06,235.63,235.83,2100.0,236.06,236.06,235.63,235.83,2100.0
2025-05-22 12:35:00,235.71,235.87,235.62,235.68,1613.0,235.71,235.87,235.62,235.68,1613.0
2025-05-22 12:40:00,235.68,235.9,235.58,235.77,4036.0,235.68,235.9,235.58,235.77,4036.0
2025-05-22 12:45:00,235.65,235.69,235.34,235.34,1800.0,235.65,235.69,235.34,235.34,1800.0
2025-05-22 12:50:00,235.55,235.62,235.3,235.62,2008.0,235.55,235.62,235.3,235.62,2008.0
2025-05-22 12:55:00,235.48,235.64,235.48,235.57,1790.0,235.48,235.64,235.48,235.57,1790.0
2025-05-22 13:00:00,235.49,235.49,235.18,235.41,5300.0,235.49,235.49,235.18,235.41,5300.0
2025-05-22 13:05:00,235.42,235.46,235.15,235.24,6306.0,235.42,235.46,235.15,235.24,6306.0
2025-05-22 13:10:00,235.22,235.55,235.22,235.27,3436.0,235.22,235.55,235.22,235.27,3436.0
2025-05-22 13:15:00,235.32,235.9,235.32,235.8,1400.0,235.32,235.9,235.32,235.8,1400.0
2025-05-22 13:20:00,235.76,236.23,235.76,236.19,1767.0,235.76,236.23,235.76,236.19,1767.0
2025-05-22 13:25:00,236.09,236.34,236.08,236.16,61444.0,236.09,236.34,236.08,236.16,61444.0
2025-05-22 13:30:00,236.16,236.53,236.14,236.53,2817.0,236.16,236.53,236.14,236.53,2817.0
2025-05-22 13:35:00,236.51,236.51,236.15,236.28,5329.0,236.51,236.51,236.15,236.28,5329.0
2025-05-22 13:40:00,236.43,236.43,236.03,236.22,5465.0,236.43,236.43,236.03,236.22,5465.0
2025-05-22 13:45:00,236.36,236.65,236.32,236.56,1600.0,236.36,236.65,236.32,236.56,1600.0
2025-05-22 13:50:00,236.72,236.72,236.34,236.5,2738.0,236.72,236.72,236.34,236.5,2738.0
2025-05-22 13:55:00,236.6,236.71,236.6,236.63,1700.0,236.6,236.71,236.6,236.63,1700.0
2025-05-22 14:00:00,236.6,236.83,236.41,236.61,10918.0,236.6,236.83,236.41,236.61,10918.0
2025-05-22 14:05:00,236.61,236.75,236.57,236.75,1860.0,236.61,236.75,236.57,236.75,1860.0
2025-05-22 14:10:00,236.75,237.08,236.73,236.89,3479.0,236.75,237.08,236.73,236.89,3479.0
2025-05-22 14:15:00,236.99,237.07,236.92,237.07,1100.0,236.99,237.07,236.92,237.07,1100.0
2025-05-22 14:20:00,237.08,237.13,236.78,236.84,6313.0,237.08,237.13,236.78,236.84,6313.0
2025-05-22 14:25:00,236.86,236.88,236.61,236.75,2291.0,236.86,236.88,236.61,236.75,2291.0
2025-05-22 14:30:00,236.54,236.79,236.54,236.65,1513.0,236.54,236.79,236.54,236.65,1513.0
2025-05-22 14:35:00,236.65,236.8,236.65,236.74,2758.0,236.65,236.8,236.65,236.74,2758.0
2025-05-22 14:40:00,236.67,236.98,236.6,236.76,6226.0,236.67,236.98,236.6,236.76,6226.0
2025-05-22 14:45:00,236.63,236.75,236.51,236.51,1850.0,236.63,236.75,236.51,236.51,1850.0
2025-05-22 14:50:00,236.49,236.73,236.49,236.73,1000.0,236.49,236.73,236.49,236.73,1000.0
2025-05-22 14:55:00,236.58,236.82,236.25,236.35,13494.0,236.58,236.82,236.25,236.35,13494.0
2025-05-22 15:00:00,236.38,236.47,236.16,236.18,17582.0,236.38,236.47,236.16,236.18,17582.0
2025-05-22 15:05:00,236.11,236.35,236.1,236.17,9948.0,236.11,236.35,236.1,236.17,9948.0
2025-05-22 15:10:00,236.17,236.23,235.84,235.92,13665.0,236.17,236.23,235.84,235.92,13665.0
2025-05-22 15:15:00,235.93,236.4,235.76,236.08,11364.0,235.93,236.4,235.76,236.08,11364.0
2025-05-22 15:20:00,236.14,236.55,236.08,236.55,5780.0,236.14,236.55,236.08,236.55,5780.0
2025-05-22 15:25:00,236.54,236.85,236.45,236.65,1814.0,236.54,236.85,236.45,236.65,1814.0
2025-05-22 15:30:00,236.66,236.86,236.54,236.76,8441.0,236.66,236.86,236.54,236.76,8441.0
2025-05-22 15:35:00,236.75,236.75,236.44,236.6,4813.0,236.75,236.75,236.44,236.6,4813.0
2025-05-22 15:40:00,236.6,236.69,236.24,236.4,4470.0,236.6,236.69,236.24,236.4,4470.0
2025-05-22 15:45:00,236.21,236.41,235.99,236.03,9211.0,236.21,236.41,235.99,236.03,9211.0
2025-05-22 15:50:00,236.19,236.32,235.8,235.8,13154.0,236.19,236.32,235.8,235.8,13154.0
2025-05-22 15:55:00,235.74,235.84,235.33,235.37,69090.0,235.74,235.84,235.33,235.37,69090.0
2025-05-23 09:30:00,232.39,233.83,232.39,233.83,10393.0,232.39,233.83,232.39,233.83,10393.0
2025-05-23 09:35:00,233.83,234.53,233.82,233.83,3164.0,233.83,234.53,233.82,233.83,3164.0
2025-05-23 09:40:00,233.83,233.86,232.14,232.88,3080.0,233.83,233.86,232.14,232.88,3080.0
2025-05-23 09:45:00,233.66,233.82,232.72,233.0,12471.0,233.66,233.82,232.72,233.0,12471.0
2025-05-23 09:50:00,232.99,233.43,232.98,233.43,3762.0,232.99,233.43,232.98,233.43,3762.0
2025-05-23 09:55:00,233.44,233.76,233.01,233.43,3066.0,233.44,233.76,233.01,233.43,3066.0
2025-05-23 10:00:00,233.23,233.59,232.88,233.59,1300.0,233.23,233.59,232.88,233.59,1300.0
2025-05-23 10:05:00,233.52,233.91,233.4,233.91,1440.0,233.52,233.91,233.4,233.91,1440.0
2025-05-23 10:10:00,233.6,233.74,233.49,233.58,1113.0,233.6,233.74,233.49,233.58,1113.0
2025-05-23 10:15:00,233.41,233.58,232.3,232.45,12368.0,233.41,233.58,232.3,232.45,12368.0
2025-05-23 10:20:00,232.52,232.69,232.3,232.62,27555.0,232.52,232.69,232.3,232.62,27555.0
2025-05-23 10:25:00,232.59,232.9,232.58,232.71,4680.0,232.59,232.9,232.58,232.71,4680.0
2025-05-23 10:30:00,232.69,232.93,232.69,232.92,1200.0,232.69,232.93,232.69,232.92,1200.0
2025-05-23 10:35:00,233.05,233.51,233.04,233.51,906.0,233.05,233.51,233.04,233.51,906.0
2025-05-23 10:40:00,233.7,233.9,233.51,233.9,2283.0,233.7,233.9,233.51,233.9,2283.0
2025-05-23 10:45:00,233.9,234.25,233.86,234.02,1301.0,233.9,234.25,233.86,234.02,1301.0
2025-05-23 10:50:00,234.02,234.08,233.69,233.69,3166.0,234.02,234.08,233.69,233.69,3166.0
2025-05-23 10:55:00,233.66,233.69,233.31,233.36,900.0,233.66,233.69,233.31,233.36,900.0
2025-05-23 11:00:00,233.41,233.59,233.19,233.19,2186.0,233.41,233.59,233.19,233.19,2186.0
2025-05-23 11:05:00,233.49,233.49,233.2,233.33,1062.0,233.49,233.49,233.2,233.33,1062.0
2025-05-23 11:10:00,233.25,233.3,233.21,233.23,8758.0,233.25,233.3,233.21,233.23,8758.0
2025-05-23 11:15:00,233.06,233.63,233.01,233.63,6118.0,233.06,233.63,233.01,233.63,6118.0
2025-05-23 11:20:00,233.76,233.88,233.76,233.88,1138.0,233.76,233.88,233.76,233.88,1138.0
2025-05-23 11:25:00,234.06,234.06,233.58,233.62,708.0,234.06,234.06,233.58,233.62,708.0
2025-05-23 11:30:00,233.58,233.88,233.44,233.76,5851.0,233.58,233.88,233.44,233.76,5851.0
2025-05-23 11:35:00,233.88,234.06,233.85,234.05,971.0,233.88,234.06,233.85,234.05,971.0
2025-05-23 11:40:00,234.0,234.0,233.99,234.0,100.0,234.0,234.0,233.99,234.0,100.0
2025-05-23 11:45:00,233.97,233.97,233.96,233.97,200.0,233.97,233.97,233.96,233.97,200.0
2025-05-23 11:50:00,233.93,233.96,233.49,233.5,1750.0,233.93,233.96,233.49,233.5,1750.0
2025-05-23 11:55:00,233.37,233.37,233.37,233.37,100.0,233.37,233.37,233.37,233.37,100.0
2025-05-23 12:00:00,233.68,233.72,233.41,233.41,1262.0,233.68,233.72,233.41,233.41,1262.0
2025-05-23 12:05:00,233.32,233.53,233.28,233.3,918.0,233.32,233.53,233.28,233.3,918.0
2025-05-23 12:10:00,233.34,233.34,232.97,233.05,605.0,233.34,233.34,232.97,233.05,605.0
2025-05-23 12:15:00,233.05,233.16,233.04,233.05,61540.0,233.05,233.16,233.04,233.05,61540.0
2025-05-23 12:20:00,233.08,233.32,232.79,232.79,10754.0,233.08,233.32,232.79,232.79,10754.0
2025-05-23 12:25:00,232.81,233.15,232.81,233.11,8591.0,232.81,233.15,232.81,233.11,8591.0
2025-05-23 12:30:00,233.11,233.11,232.7,232.96,6670.0,233.11,233.11,232.7,232.96,6670.0
2025-05-23 12:35:00,232.88,233.39,232.77,233.1,2815.0,232.88,233.39,232.77,233.1,2815.0
2025-05-23 12:40:00,233.05,233.05,233.0,233.0,2700.0,233.05,233.05,233.0,233.0,2700.0
2025-05-23 12:45:00,233.04,233.4,233.04,233.23,1701.0,233.04,233.4,233.04,233.23,1701.0
2025-05-23 12:50:00,233.12,233.5,233.11,233.43,2259.0,233.12,233.5,233.11,233.43,2259.0
2025-05-23 12:55:00,233.44,233.44,233.24,233.35,948.0,233.44,233.44,233.24,233.35,948.0
2025-05-23 13:00:00,233.35,233.73,233.35,233.73,1000.0,233.35,233.73,233.35,233.73,1000.0
2025-05-23 13:05:00,233.76,233.97,233.57,233.61,14520.0,233.76,233.97,233.57,233.61,14520.0
2025-05-23 13:10:00,233.62,233.72,233.39,233.39,2801.0,233.62,233.72,233.39,233.39,2801.0
2025-05-23 13:15:00,233.3,233.54,233.3,233.54,2622.0,233.3,233.54,233.3,233.54,2622.0
2025-05-23 13:20:00,233.52,233.52,233.35,233.47,1257.0,233.52,233.52,233.35,233.47,1257.0
2025-05-23 13:25:00,233.31,233.35,233.2,233.21,2519.0,233.31,233.35,233.2,233.21,2519.0
2025-05-23 13:30:00,233.31,233.31,232.92,233.11,1966.0,233.31,233.31,232.92,233.11,1966.0
2025-05-23 13:35:00,233.29,233.3,233.01,233.21,1947.0,233.29,233.3,233.01,233.21,1947.0
2025-05-23 13:40:00,233.22,233.43,233.19,233.43,443.0,233.22,233.43,233.19,233.43,443.0
2025-05-23 13:45:00,233.37,233.5,233.21,233.5,836.0,233.37,233.5,233.21,233.5,836.0
2025-05-23 13:50:00,233.5,233.75,233.4,233.4,2051.0,233.5,233.75,233.4,233.4,2051.0
2025-05-23 13:55:00,233.38,233.74,233.37,233.51,2335.0,233.38,233.74,233.37,233.51,2335.0
2025-05-23 14:00:00,233.51,234.02,233.51,233.8,3971.0,233.51,234.02,233.51,233.8,3971.0
2025-05-23 14:05:00,233.8,234.11,233.59,233.91,3390.0,233.8,234.11,233.59,233.91,3390.0
2025-05-23 14:10:00,233.94,233.94,233.61,233.83,940.0,233.94,233.94,233.61,233.83,940.0
2025-05-23 14:15:00,234.03,234.05,233.7,233.85,407.0,234.03,234.05,233.7,233.85,407.0
2025-05-23 14:20:00,233.66,233.86,233.51,233.51,24247.0,233.66,233.86,233.51,233.51,24247.0
2025-05-23 14:25:00,233.72,234.11,233.71,233.83,4407.0,233.72,234.11,233.71,233.83,4407.0
2025-05-23 14:30:00,233.82,233.82,233.5,233.62,13534.0,233.82,233.82,233.5,233.62,13534.0
2025-05-23 14:35:00,233.63,234.06,233.62,234.05,3187.0,233.63,234.06,233.62,234.05,3187.0
2025-05-23 14:40:00,233.87,233.87,233.87,233.87,1133.0,233.87,233.87,233.87,233.87,1133.0
2025-05-23 14:45:00,233.84,233.98,233.64,233.98,1571.0,233.84,233.98,233.64,233.98,1571.0
2025-05-23 14:50:00,233.98,234.13,233.93,233.95,5400.0,233.98,234.13,233.93,233.95,5400.0
2025-05-23 14:55:00,233.94,234.05,233.94,234.05,2900.0,233.94,234.05,233.94,234.05,2900.0
2025-05-23 15:00:00,233.95,234.05,233.89,233.92,3900.0,233.95,234.05,233.89,233.92,3900.0
2025-05-23 15:05:00,233.92,234.02,233.76,233.89,9122.0,233.92,234.02,233.76,233.89,9122.0
2025-05-23 15:10:00,233.89,234.17,233.88,234.03,3200.0,233.89,234.17,233.88,234.03,3200.0
2025-05-23 15:15:00,234.04,234.05,233.87,233.94,2992.0,234.04,234.05,233.87,233.94,2992.0
2025-05-23 15:20:00,233.87,233.87,233.67,233.8,1635.0,233.87,233.87,233.67,233.8,1635.0
2025-05-23 15:25:00,233.73,233.8,233.54,233.66,1747.0,233.73,233.8,233.54,233.66,1747.0
2025-05-23 15:30:00,233.72,233.81,233.61,233.73,1743.0,233.72,233.81,233.61,233.73,1743.0
2025-05-23 15:35:00,233.67,233.85,233.63,233.83,1775.0,233.67,233.85,233.63,233.83,1775.0
2025-05-23 15:40:00,233.84,233.96,233.61,233.67,6842.0,233.84,233.96,233.61,233.67,6842.0
2025-05-23 15:45:00,233.67,233.68,233.34,233.42,4439.0,233.67,233.68,233.34,233.42,4439.0
2025-05-23 15:50:00,233.34,233.38,232.93,232.98,16049.0,233.34,233.38,232.93,232.98,16049.0
2025-05-23 15:55:00,232.95,233.72,232.62,233.06,55925.0,232.95,233.72,232.62,233.06,55925.0
2025-05-27 09:30:00,236.44,237.38,235.0,236.19,19242.0,236.44,237.38,235.0,236.19,19242.0
2025-05-27 09:35:00,236.19,236.86,235.81,236.86,18731.0,236.19,236.86,235.81,236.86,18731.0
2025-05-27 09:40:00,236.89,237.77,236.34,237.72,7714.0,236.89,237.77,236.34,237.72,7714.0
2025-05-27 09:45:00,237.6,238.84,237.6,238.24,10698.0,237.6,238.84,237.6,238.24,10698.0
2025-05-27 09:50:00,237.93,238.79,237.74,238.68,4558.0,237.93,238.79,237.74,238.68,4558.0
2025-05-27 09:55:00,238.78,239.15,238.22,238.32,15510.0,238.78,239.15,238.22,238.32,15510.0
2025-05-27 10:00:00,237.97,238.74,237.96,238.22,14251.0,237.97,238.74,237.96,238.22,14251.0
2025-05-27 10:05:00,238.22,238.47,237.93,238.34,5528.0,238.22,238.47,237.93,238.34,5528.0
2025-05-27 10:10:00,238.25,239.13,238.08,238.86,21355.0,238.25,239.13,238.08,238.86,21355.0
2025-05-27 10:15:00,238.86,239.3,238.85,239.07,8564.0,238.86,239.3,238.85,239.07,8564.0
2025-05-27 10:20:00,239.18,239.73,239.12,239.62,5214.0,239.18,239.73,239.12,239.62,5214.0
2025-05-27 10:25:00,239.56,239.85,239.4,239.41,5357.0,239.56,239.85,239.4,239.41,5357.0
2025-05-27 10:30:00,239.61,239.74,239.3,239.37,4937.0,239.61,239.74,239.3,239.37,4937.0
2025-05-27 10:35:00,239.37,239.43,239.05,239.43,4628.0,239.37,239.43,239.05,239.43,4628.0
2025-05-27 10:40:00,239.21,239.47,238.99,239.24,6628.0,239.21,239.47,238.99,239.24,6628.0
2025-05-27 10:45:00,239.25,239.56,239.08,239.56,7232.0,239.25,239.56,239.08,239.56,7232.0
2025-05-27 10:50:00,239.56,239.8,239.56,239.67,4140.0,239.56,239.8,239.56,239.67,4140.0
2025-05-27 10:55:00,239.76,239.8,239.48,239.66,5501.0,239.76,239.8,239.48,239.66,5501.0
2025-05-27 11:00:00,239.64,240.0,239.34,239.34,25136.0,239.64,240.0,239.34,239.34,25136.0
2025-05-27 11:05:00,239.42,239.42,239.08,239.28,4865.0,239.42,239.42,239.08,239.28,4865.0
2025-05-27 11:10:00,239.31,239.48,239.11,239.11,5392.0,239.31,239.48,239.11,239.11,5392.0
2025-05-27 11:15:00,239.17,239.48,239.17,239.45,6429.0,239.17,239.48,239.17,239.45,6429.0
2025-05-27 11:20:00,239.31,239.33,239.11,239.31,6352.0,239.31,239.33,239.11,239.31,6352.0
2025-05-27 11:25:00,239.16,239.44,239.12,239.27,4942.0,239.16,239.44,239.12,239.27,4942.0
2025-05-27 11:30:00,239.27,239.29,238.57,238.59,3146.0,239.27,239.29,238.57,238.59,3146.0
2025-05-27 11:35:00,238.57,238.57,238.07,238.27,3071.0,238.57,238.57,238.07,238.27,3071.0
2025-05-27 11:40:00,238.31,238.65,238.3,238.53,3526.0,238.31,238.65,238.3,238.53,3526.0
2025-05-27 11:45:00,238.4,238.54,238.17,238.17,1328.0,238.4,238.54,238.17,238.17,1328.0
2025-05-27 11:50:00,238.3,238.47,238.19,238.47,3837.0,238.3,238.47,238.19,238.47,3837.0
2025-05-27 11:55:00,238.56,238.56,238.14,238.22,4350.0,238.56,238.56,238.14,238.22,4350.0
2025-05-27 12:00:00,238.17,238.41,238.17,238.34,1650.0,238.17,238.41,238.17,238.34,1650.0
2025-05-27 12:05:00,238.39,238.43,237.94,238.13,7787.0,238.39,238.43,237.94,238.13,7787.0
2025-05-27 12:10:00,238.18,238.47,238.1,238.34,3481.0,238.18,238.47,238.1,238.34,3481.0
2025-05-27 12:15:00,238.3,238.44,238.11,238.17,3139.0,238.3,238.44,238.11,238.17,3139.0
2025-05-27 12:20:00,238.03,238.53,238.03,238.5,4982.0,238.03,238.53,238.03,238.5,4982.0
2025-05-27 12:25:00,238.34,238.54,238.24,238.41,3690.0,238.34,238.54,238.24,238.41,3690.0
2025-05-27 12:30:00,238.33,238.53,238.33,238.52,4633.0,238.33,238.53,238.33,238.52,4633.0
2025-05-27 12:35:00,238.53,238.68,238.38,238.64,7566.0,238.53,238.68,238.38,238.64,7566.0
2025-05-27 12:40:00,238.64,238.89,238.63,238.72,801.0,238.64,238.89,238.63,238.72,801.0
2025-05-27 12:45:00,238.92,238.94,238.41,238.55,5974.0,238.92,238.94,238.41,238.55,5974.0
2025-05-27 12:50:00,238.56,239.04,238.55,238.92,4284.0,238.56,239.04,238.55,238.92,4284.0
2025-05-27 12:55:00,238.81,239.05,238.8,238.94,3111.0,238.81,239.05,238.8,238.94,3111.0
2025-05-27 13:00:00,238.93,239.26,238.89,239.11,11267.0,238.93,239.26,238.89,239.11,11267.0
2025-05-27 13:05:00,239.17,239.22,238.99,239.14,5783.0,239.17,239.22,238.99,239.14,5783.0
2025-05-27 13:10:00,239.15,239.44,239.03,239.4,6526.0,239.15,239.44,239.03,239.4,6526.0
2025-05-27 13:15:00,239.39,239.42,239.0,239.17,2962.0,239.39,239.42,239.0,239.17,2962.0
2025-05-27 13:20:00,239.08,239.16,238.88,239.0,2800.0,239.08,239.16,238.88,239.0,2800.0
2025-05-27 13:25:00,239.03,239.12,238.88,238.98,6274.0,239.03,239.12,238.88,238.98,6274.0
2025-05-27 13:30:00,238.98,238.98,238.81,238.83,1714.0,238.98,238.98,238.81,238.83,1714.0
2025-05-27 13:35:00,238.91,239.07,238.85,239.05,5824.0,238.91,239.07,238.85,239.05,5824.0
2025-05-27 13:40:00,239.03,239.06,238.89,239.04,6602.0,239.03,239.06,238.89,239.04,6602.0
2025-05-27 13:45:00,239.05,239.25,239.0,239.03,16648.0,239.05,239.25,239.0,239.03,16648.0
2025-05-27 13:50:00,239.21,239.22,238.73,238.8,3516.0,239.21,239.22,238.73,238.8,3516.0
2025-05-27 13:55:00,238.8,239.16,238.8,238.89,5711.0,238.8,239.16,238.8,238.89,5711.0
2025-05-27 14:00:00,238.98,239.05,238.55,238.56,7618.0,238.98,239.05,238.55,238.56,7618.0
2025-05-27 14:05:00,238.53,238.53,238.32,238.42,4408.0,238.53,238.53,238.32,238.42,4408.0
2025-05-27 14:10:00,238.46,238.48,238.34,238.37,1540.0,238.46,238.48,238.34,238.37,1540.0
2025-05-27 14:15:00,238.45,238.48,238.26,238.37,5869.0,238.45,238.48,238.26,238.37,5869.0
2025-05-27 14:20:00,238.35,238.45,238.29,238.38,4290.0,238.35,238.45,238.29,238.38,4290.0
2025-05-27 14:25:00,238.38,238.54,238.31,238.33,6715.0,238.38,238.54,238.31,238.33,6715.0
2025-05-27 14:30:00,238.35,238.42,238.17,238.25,3835.0,238.35,238.42,238.17,238.25,3835.0
2025-05-27 14:35:00,238.25,238.32,238.22,238.29,2787.0,238.25,238.32,238.22,238.29,2787.0
2025-05-27 14:40:00,238.19,238.39,238.17,238.23,7886.0,238.19,238.39,238.17,238.23,7886.0
2025-05-27 14:45:00,238.23,238.39,238.14,238.33,5317.0,238.23,238.39,238.14,238.33,5317.0
2025-05-27 14:50:00,238.33,238.33,237.75,237.83,8631.0,238.33,238.33,237.75,237.83,8631.0
2025-05-27 14:55:00,237.78,237.78,237.6,237.73,7584.0,237.78,237.78,237.6,237.73,7584.0
2025-05-27 15:00:00,237.69,237.76,237.56,237.66,8046.0,237.69,237.76,237.56,237.66,8046.0
2025-05-27 15:05:00,237.66,237.97,237.59,237.96,6530.0,237.66,237.97,237.59,237.96,6530.0
2025-05-27 15:10:00,237.96,238.1,237.79,238.1,12828.0,237.96,238.1,237.79,238.1,12828.0
2025-05-27 15:15:00,238.12,238.35,238.06,238.32,4367.0,238.12,238.35,238.06,238.32,4367.0
2025-05-27 15:20:00,238.33,238.33,237.88,238.16,13397.0,238.33,238.33,237.88,238.16,13397.0
2025-05-27 15:25:00,238.05,238.19,238.0,238.09,5163.0,238.05,238.19,238.0,238.09,5163.0
2025-05-27 15:30:00,238.16,238.38,238.09,238.23,9214.0,238.16,238.38,238.09,238.23,9214.0
2025-05-27 15:35:00,238.23,238.43,238.1,238.37,14702.0,238.23,238.43,238.1,238.37,14702.0
2025-05-27 15:40:00,238.36,238.48,238.22,238.3,7747.0,238.36,238.48,238.22,238.3,7747.0
2025-05-27 15:45:00,238.34,238.41,238.05,238.06,14495.0,238.34,238.41,238.05,238.06,14495.0
2025-05-27 15:50:00,238.06,238.41,237.95,238.23,30324.0,238.06,238.41,237.95,238.23,30324.0
2025-05-27 15:55:00,238.3,238.32,238.02,238.14,80896.0,238.3,238.32,238.02,238.14,80896.0
2025-05-28 09:30:00,236.33,238.0,236.06,237.81,22077.0,236.33,238.0,236.06,237.81,22077.0
2025-05-28 09:35:00,237.8,238.98,237.8,238.31,26452.0,237.8,238.98,237.8,238.31,26452.0
2025-05-28 09:40:00,238.18,238.4,237.91,238.01,7157.0,238.18,238.4,237.91,238.01,7157.0
2025-05-28 09:45:00,238.1,238.37,238.0,238.25,7024.0,238.1,238.37,238.0,238.25,7024.0
2025-05-28 09:50:00,238.17,238.4,238.0,238.0,11733.0,238.17,238.4,238.0,238.0,11733.0
2025-05-28 09:55:00,238.11,238.31,238.0,238.0,9190.0,238.11,238.31,238.0,238.0,9190.0
2025-05-28 10:00:00,238.21,238.21,237.61,237.61,25201.0,238.21,238.21,237.61,237.61,25201.0
2025-05-28 10:05:00,237.69,238.45,237.56,238.11,17383.0,237.69,238.45,237.56,238.11,17383.0
2025-05-28 10:10:00,238.1,238.1,237.48,237.5,10725.0,238.1,238.1,237.48,237.5,10725.0
2025-05-28 10:15:00,237.5,237.63,236.89,237.01,6322.0,237.5,237.63,236.89,237.01,6322.0
2025-05-28 10:20:00,237.09,237.32,236.6,236.94,22994.0,237.09,237.32,236.6,236.94,22994.0
2025-05-28 10:25:00,236.94,237.0,236.67,236.93,1652.0,236.94,237.0,236.67,236.93,1652.0
2025-05-28 10:30:00,236.77,237.17,236.45,236.55,11217.0,236.77,237.17,236.45,236.55,11217.0
2025-05-28 10:35:00,236.48,236.51,236.03,236.05,5302.0,236.48,236.51,236.03,236.05,5302.0
2025-05-28 10:40:00,236.05,236.54,235.9,235.95,11019.0,236.05,236.54,235.9,235.95,11019.0
2025-05-28 10:45:00,235.9,236.48,235.9,236.29,7082.0,235.9,236.48,235.9,236.29,7082.0
2025-05-28 10:50:00,236.5,236.5,235.89,236.17,3125.0,236.5,236.5,235.89,236.17,3125.0
2025-05-28 10:55:00,236.14,236.37,235.97,236.14,11698.0,236.14,236.37,235.97,236.14,11698.0
2025-05-28 11:00:00,236.14,236.58,236.07,236.54,8676.0,236.14,236.58,236.07,236.54,8676.0
2025-05-28 11:05:00,236.56,236.68,236.25,236.36,8243.0,236.56,236.68,236.25,236.36,8243.0
2025-05-28 11:10:00,236.36,236.49,235.83,236.09,7880.0,236.36,236.49,235.83,236.09,7880.0
2025-05-28 11:15:00,236.03,236.19,235.98,236.01,4886.0,236.03,236.19,235.98,236.01,4886.0
2025-05-28 11:20:00,236.1,236.34,236.03,236.21,7974.0,236.1,236.34,236.03,236.21,7974.0
2025-05-28 11:25:00,236.21,236.21,235.83,236.05,6141.0,236.21,236.21,235.83,236.05,6141.0
2025-05-28 11:30:00,235.99,236.14,235.89,236.0,4362.0,235.99,236.14,235.89,236.0,4362.0
2025-05-28 11:35:00,235.91,236.0,235.63,235.67,6537.0,235.91,236.0,235.63,235.67,6537.0
2025-05-28 11:40:00,235.67,235.87,235.34,235.34,5283.0,235.67,235.87,235.34,235.34,5283.0
2025-05-28 11:45:00,235.59,235.79,235.5,235.65,9174.0,235.59,235.79,235.5,235.65,9174.0
2025-05-28 11:50:00,235.68,236.16,235.68,236.06,6422.0,235.68,236.16,235.68,236.06,6422.0
2025-05-28 11:55:00,236.0,236.07,235.65,235.73,3673.0,236.0,236.07,235.65,235.73,3673.0
2025-05-28 12:00:00,235.66,235.91,235.65,235.81,8154.0,235.66,235.91,235.65,235.81,8154.0
2025-05-28 12:05:00,235.73,236.06,235.56,235.93,9163.0,235.73,236.06,235.56,235.93,9163.0
2025-05-28 12:10:00,235.94,236.07,235.63,235.92,4767.0,235.94,236.07,235.63,235.92,4767.0
2025-05-28 12:15:00,235.91,236.12,235.88,235.96,3838.0,235.91,236.12,235.88,235.96,3838.0
2025-05-28 12:20:00,235.99,236.0,235.78,235.99,24710.0,235.99,236.0,235.78,235.99,24710.0
2025-05-28 12:25:00,235.98,236.34,235.98,236.06,7167.0,235.98,236.34,235.98,236.06,7167.0
2025-05-28 12:30:00,236.09,236.16,235.93,236.1,3127.0,236.09,236.16,235.93,236.1,3127.0
2025-05-28 12:35:00,236.1,236.39,236.1,236.27,3526.0,236.1,236.39,236.1,236.27,3526.0
2025-05-28 12:40:00,236.28,236.3,236.03,236.03,3774.0,236.28,236.3,236.03,236.03,3774.0
2025-05-28 12:45:00,236.03,236.16,235.91,236.02,7123.0,236.03,236.16,235.91,236.02,7123.0
2025-05-28 12:50:00,235.9,236.03,235.5,235.69,15305.0,235.9,236.03,235.5,235.69,15305.0
2025-05-28 12:55:00,235.69,235.69,235.52,235.6,5066.0,235.69,235.69,235.52,235.6,5066.0
2025-05-28 13:00:00,235.69,235.69,235.1,235.25,13762.0,235.69,235.69,235.1,235.25,13762.0
2025-05-28 13:05:00,235.23,235.37,235.16,235.21,6851.0,235.23,235.37,235.16,235.21,6851.0
2025-05-28 13:10:00,235.25,235.33,234.95,235.01,7185.0,235.25,235.33,234.95,235.01,7185.0
2025-05-28 13:15:00,235.02,235.24,235.01,235.08,10146.0,235.02,235.24,235.01,235.08,10146.0
2025-05-28 13:20:00,235.14,235.23,235.06,235.1,5536.0,235.14,235.23,235.06,235.1,5536.0
2025-05-28 13:25:00,235.13,235.13,234.4,234.63,26879.0,235.13,235.13,234.4,234.63,26879.0
2025-05-28 13:30:00,234.66,234.66,234.42,234.54,8617.0,234.66,234.66,234.42,234.54,8617.0
2025-05-28 13:35:00,234.6,234.69,233.77,234.14,43303.0,234.6,234.69,233.77,234.14,43303.0
2025-05-28 13:40:00,234.13,234.14,233.68,233.89,8991.0,234.13,234.14,233.68,233.89,8991.0
2025-05-28 13:45:00,233.88,233.88,233.77,233.87,1200.0,233.88,233.88,233.77,233.87,1200.0
2025-05-28 13:50:00,233.87,234.23,233.71,234.14,12986.0,233.87,234.23,233.71,234.14,12986.0
2025-05-28 13:55:00,234.17,234.34,233.98,234.09,6900.0,234.17,234.34,233.98,234.09,6900.0
2025-05-28 14:00:00,234.09,234.25,234.03,234.06,10136.0,234.09,234.25,234.03,234.06,10136.0
2025-05-28 14:05:00,234.05,234.24,233.97,234.18,5230.0,234.05,234.24,233.97,234.18,5230.0
2025-05-28 14:10:00,234.18,234.25,234.07,234.13,7722.0,234.18,234.25,234.07,234.13,7722.0
2025-05-28 14:15:00,234.25,234.25,233.88,233.94,9379.0,234.25,234.25,233.88,233.94,9379.0
2025-05-28 14:20:00,233.94,234.12,233.87,233.93,7277.0,233.94,234.12,233.87,233.93,7277.0
2025-05-28 14:25:00,233.98,234.12,233.95,234.08,12537.0,233.98,234.12,233.95,234.08,12537.0
2025-05-28 14:30:00,234.12,234.25,234.1,234.15,5154.0,234.12,234.25,234.1,234.15,5154.0
2025-05-28 14:35:00,234.12,234.25,234.03,234.2,12118.0,234.12,234.25,234.03,234.2,12118.0
2025-05-28 14:40:00,234.14,234.25,234.02,234.16,8607.0,234.14,234.25,234.02,234.16,8607.0
2025-05-28 14:45:00,234.18,234.36,234.07,234.28,10081.0,234.18,234.36,234.07,234.28,10081.0
2025-05-28 14:50:00,234.27,234.3,233.63,233.86,18551.0,234.27,234.3,233.63,233.86,18551.0
2025-05-28 14:55:00,233.92,234.32,233.86,234.24,12774.0,233.92,234.32,233.86,234.24,12774.0
2025-05-28 15:00:00,234.2,234.34,234.0,234.05,17537.0,234.2,234.34,234.0,234.05,17537.0
2025-05-28 15:05:00,234.24,234.72,234.23,234.66,17650.0,234.24,234.72,234.23,234.66,17650.0
2025-05-28 15:10:00,234.52,234.82,234.32,234.37,18480.0,234.52,234.82,234.32,234.37,18480.0
2025-05-28 15:15:00,234.37,234.46,234.16,234.27,20990.0,234.37,234.46,234.16,234.27,20990.0
2025-05-28 15:20:00,234.29,234.73,234.17,234.51,16676.0,234.29,234.73,234.17,234.51,16676.0
2025-05-28 15:25:00,234.49,234.89,234.49,234.89,11223.0,234.49,234.89,234.49,234.89,11223.0
2025-05-28 15:30:00,234.94,235.22,234.72,235.09,17848.0,234.94,235.22,234.72,235.09,17848.0
2025-05-28 15:35:00,235.09,235.23,234.71,234.76,29313.0,235.09,235.23,234.71,234.76,29313.0
2025-05-28 15:40:00,234.72,234.76,234.55,234.69,30639.0,234.72,234.76,234.55,234.69,30639.0
2025-05-28 15:45:00,234.69,235.29,234.57,235.03,30576.0,234.69,235.29,234.57,235.03,30576.0
2025-05-28 15:50:00,234.94,235.12,234.55,234.77,46588.0,234.94,235.12,234.55,234.77,46588.0
2025-05-28 15:55:00,234.75,235.53,234.36,235.05,149167.0,234.75,235.53,234.36,235.05,149167.0
2025-05-29 09:30:00,268.59,274.34,264.47,265.53,238239.0,268.59,274.34,264.47,265.53,238239.0
2025-05-29 09:35:00,264.33,274.95,264.33,273.98,277265.0,264.33,274.95,264.33,273.98,277265.0
2025-05-29 09:40:00,274.51,278.4,272.86,277.25,211057.0,274.51,278.4,272.86,277.25,211057.0
2025-05-29 09:45:00,277.9,280.55,276.5,277.51,118427.0,277.9,280.55,276.5,277.51,118427.0
2025-05-29 09:50:00,277.64,279.7,277.5,278.65,108007.0,277.64,279.7,277.5,278.65,108007.0
2025-05-29 09:55:00,278.76,281.28,277.79,281.15,92931.0,278.76,281.28,277.79,281.15,92931.0
2025-05-29 10:00:00,281.06,282.45,280.47,282.14,156178.0,281.06,282.45,280.47,282.14,156178.0
2025-05-29 10:05:00,282.1,284.94,281.7,283.71,129561.0,282.1,284.94,281.7,283.71,129561.0
2025-05-29 10:10:00,283.63,284.91,282.51,283.74,91565.0,283.63,284.91,282.51,283.74,91565.0
2025-05-29 10:15:00,284.01,285.7,282.27,282.74,145985.0,284.01,285.7,282.27,282.74,145985.0
2025-05-29 10:20:00,282.83,284.77,282.54,284.24,82155.0,282.83,284.77,282.54,284.24,82155.0
2025-05-29 10:25:00,284.24,284.31,283.0,283.3,77560.0,284.24,284.31,283.0,283.3,77560.0
2025-05-29 10:30:00,283.4,285.68,283.19,284.4,91795.0,283.4,285.68,283.19,284.4,91795.0
2025-05-29 10:35:00,284.54,285.0,279.53,279.53,126521.0,284.54,285.0,279.53,279.53,126521.0
2025-05-29 10:40:00,279.53,279.71,277.88,278.02,60705.0,279.53,279.71,277.88,278.02,60705.0
2025-05-29 10:45:00,278.09,279.35,277.55,278.57,55268.0,278.09,279.35,277.55,278.57,55268.0
2025-05-29 10:50:00,278.63,279.64,278.54,278.54,51875.0,278.63,279.64,278.54,278.54,51875.0
2025-05-29 10:55:00,279.02,279.8,278.24,278.38,50510.0,279.02,279.8,278.24,278.38,50510.0
2025-05-29 11:00:00,278.56,279.23,277.01,277.45,104320.0,278.56,279.23,277.01,277.45,104320.0
2025-05-29 11:05:00,277.36,279.03,277.3,278.56,34700.0,277.36,279.03,277.3,278.56,34700.0
2025-05-29 11:10:00,278.72,280.16,278.72,279.07,30975.0,278.72,280.16,278.72,279.07,30975.0
2025-05-29 11:15:00,278.96,280.0,278.45,278.7,38064.0,278.96,280.0,278.45,278.7,38064.0
2025-05-29 11:20:00,278.7,279.05,277.69,278.99,47904.0,278.7,279.05,277.69,278.99,47904.0
2025-05-29 11:25:00,279.0,279.65,277.51,278.77,42743.0,279.0,279.65,277.51,278.77,42743.0
2025-05-29 11:30:00,279.12,279.13,277.76,278.04,23303.0,279.12,279.13,277.76,278.04,23303.0
2025-05-29 11:35:00,277.76,278.77,277.1,278.5,57451.0,277.76,278.77,277.1,278.5,57451.0
2025-05-29 11:40:00,278.3,278.69,277.91,278.25,29211.0,278.3,278.69,277.91,278.25,29211.0
2025-05-29 11:45:00,278.07,278.6,277.61,277.63,35192.0,278.07,278.6,277.61,277.63,35192.0
2025-05-29 11:50:00,277.66,278.82,277.05,278.73,37630.0,277.66,278.82,277.05,278.73,37630.0
2025-05-29 11:55:00,278.73,278.76,277.03,277.7,15309.0,278.73,278.76,277.03,277.7,15309.0
2025-05-29 12:00:00,277.7,277.7,275.83,276.46,33613.0,277.7,277.7,275.83,276.46,33613.0
2025-05-29 12:05:00,276.59,276.83,276.0,276.46,12985.0,276.59,276.83,276.0,276.46,12985.0
2025-05-29 12:10:00,276.29,276.83,276.07,276.62,11303.0,276.29,276.83,276.07,276.62,11303.0
2025-05-29 12:15:00,276.81,276.99,276.14,276.23,14781.0,276.81,276.99,276.14,276.23,14781.0
2025-05-29 12:20:00,276.24,276.35,275.66,276.04,11012.0,276.24,276.35,275.66,276.04,11012.0
2025-05-29 12:25:00,275.83,277.56,275.82,277.27,15671.0,275.83,277.56,275.82,277.27,15671.0
2025-05-29 12:30:00,277.56,277.56,276.47,277.09,18534.0,277.56,277.56,276.47,277.09,18534.0
2025-05-29 12:35:00,277.0,278.19,276.55,277.86,20039.0,277.0,278.19,276.55,277.86,20039.0
2025-05-29 12:40:00,277.57,278.41,276.69,276.81,30263.0,277.57,278.41,276.69,276.81,30263.0
2025-05-29 12:45:00,276.78,276.99,275.82,276.25,23647.0,276.78,276.99,275.82,276.25,23647.0
2025-05-29 12:50:00,276.24,276.51,275.55,275.99,19960.0,276.24,276.51,275.55,275.99,19960.0
2025-05-29 12:55:00,276.0,277.98,275.31,277.69,29577.0,276.0,277.98,275.31,277.69,29577.0
2025-05-29 13:00:00,277.69,278.54,276.75,278.29,64172.0,277.69,278.54,276.75,278.29,64172.0
2025-05-29 13:05:00,278.95,278.95,277.33,277.35,20892.0,278.95,278.95,277.33,277.35,20892.0
2025-05-29 13:10:00,277.35,277.36,276.78,277.18,9277.0,277.35,277.36,276.78,277.18,9277.0
2025-05-29 13:15:00,277.09,277.46,276.68,276.84,12296.0,277.09,277.46,276.68,276.84,12296.0
2025-05-29 13:20:00,276.8,277.66,276.42,277.37,7029.0,276.8,277.66,276.42,277.37,7029.0
2025-05-29 13:25:00,277.37,277.37,276.61,276.82,11043.0,277.37,277.37,276.61,276.82,11043.0
2025-05-29 13:30:00,276.99,277.35,276.27,276.56,9155.0,276.99,277.35,276.27,276.56,9155.0
2025-05-29 13:35:00,276.43,276.69,276.23,276.69,5628.0,276.43,276.69,276.23,276.69,5628.0
2025-05-29 13:40:00,276.68,276.79,275.85,276.07,5743.0,276.68,276.79,275.85,276.07,5743.0
2025-05-29 13:45:00,276.04,277.07,275.72,276.84,6007.0,276.04,277.07,275.72,276.84,6007.0
2025-05-29 13:50:00,276.74,277.25,276.33,277.2,9694.0,276.74,277.25,276.33,277.2,9694.0
2025-05-29 13:55:00,277.15,277.42,276.75,276.92,11091.0,277.15,277.42,276.75,276.92,11091.0
2025-05-29 14:00:00,277.11,278.59,277.0,278.32,67966.0,277.11,278.59,277.0,278.32,67966.0
2025-05-29 14:05:00,278.52,279.98,278.35,279.68,22778.0,278.52,279.98,278.35,279.68,22778.0
2025-05-29 14:10:00,279.82,280.96,279.8,280.55,32981.0,279.82,280.96,279.8,280.55,32981.0
2025-05-29 14:15:00,280.75,281.32,280.54,281.16,8244.0,280.75,281.32,280.54,281.16,8244.0
2025-05-29 14:20:00,280.97,282.49,280.88,282.36,37883.0,280.97,282.49,280.88,282.36,37883.0
2025-05-29 14:25:00,282.51,282.77,281.29,282.08,38821.0,282.51,282.77,281.29,282.08,38821.0
2025-05-29 14:30:00,282.4,282.82,281.78,281.86,49363.0,282.4,282.82,281.78,281.86,49363.0
2025-05-29 14:35:00,282.11,282.54,281.54,282.08,16786.0,282.11,282.54,281.54,282.08,16786.0
2025-05-29 14:40:00,281.77,282.3,281.69,282.17,13539.0,281.77,282.3,281.69,282.17,13539.0
2025-05-29 14:45:00,282.16,282.25,280.33,280.57,22122.0,282.16,282.25,280.33,280.57,22122.0
2025-05-29 14:50:00,280.52,280.93,280.48,280.61,5570.0,280.52,280.93,280.48,280.61,5570.0
2025-05-29 14:55:00,280.61,280.69,279.43,279.96,22101.0,280.61,280.69,279.43,279.96,22101.0
2025-05-29 15:00:00,280.11,281.21,280.06,280.3,15238.0,280.11,281.21,280.06,280.3,15238.0
2025-05-29 15:05:00,280.24,280.5,279.95,280.43,11274.0,280.24,280.5,279.95,280.43,11274.0
2025-05-29 15:10:00,280.43,280.5,279.73,279.8,12824.0,280.43,280.5,279.73,279.8,12824.0
2025-05-29 15:15:00,279.98,280.24,279.52,279.82,10411.0,279.98,280.24,279.52,279.82,10411.0
2025-05-29 15:20:00,279.83,280.03,279.09,279.28,28176.0,279.83,280.03,279.09,279.28,28176.0
2025-05-29 15:25:00,279.34,279.34,277.91,278.55,17775.0,279.34,279.34,277.91,278.55,17775.0
2025-05-29 15:30:00,278.5,279.38,278.31,279.26,15079.0,278.5,279.38,278.31,279.26,15079.0
2025-05-29 15:35:00,279.26,279.54,278.11,278.71,23320.0,279.26,279.54,278.11,278.71,23320.0
2025-05-29 15:40:00,278.33,279.48,278.32,278.46,18945.0,278.33,279.48,278.32,278.46,18945.0
2025-05-29 15:45:00,278.65,279.48,278.46,279.25,23753.0,278.65,279.48,278.46,279.25,23753.0
2025-05-29 15:50:00,279.25,279.54,278.7,279.09,46226.0,279.25,279.54,278.7,279.09,46226.0
2025-05-29 15:55:00,278.99,279.21,277.77,279.11,186529.0,278.99,279.21,277.77,279.11,186529.0
2025-05-30 09:30:00,276.87,276.95,273.33,276.04,84912.0,276.87,276.95,273.33,276.04,84912.0
2025-05-30 09:35:00,276.04,277.64,275.13,276.24,48298.0,276.04,277.64,275.13,276.24,48298.0
2025-05-30 09:40:00,276.67,277.79,275.62,275.94,8914.0,276.67,277.79,275.62,275.94,8914.0
2025-05-30 09:45:00,275.76,279.87,275.76,279.57,94358.0,275.76,279.87,275.76,279.57,94358.0
2025-05-30 09:50:00,279.6,279.75,277.94,279.58,32916.0,279.6,279.75,277.94,279.58,32916.0
2025-05-30 09:55:00,278.85,279.39,277.86,278.08,14686.0,278.85,279.39,277.86,278.08,14686.0
2025-05-30 10:00:00,278.28,278.99,277.72,278.58,23842.0,278.28,278.99,277.72,278.58,23842.0
2025-05-30 10:05:00,278.57,279.33,278.36,279.08,29316.0,278.57,279.33,278.36,279.08,29316.0
2025-05-30 10:10:00,279.11,280.41,278.66,280.29,68637.0,279.11,280.41,278.66,280.29,68637.0
2025-05-30 10:15:00,280.55,280.87,279.66,279.74,46678.0,280.55,280.87,279.66,279.74,46678.0
2025-05-30 10:20:00,279.93,279.96,277.85,278.31,17344.0,279.93,279.96,277.85,278.31,17344.0
2025-05-30 10:25:00,278.61,279.07,278.34,278.69,13204.0,278.61,279.07,278.34,278.69,13204.0
2025-05-30 10:30:00,278.83,279.27,278.39,279.1,17550.0,278.83,279.27,278.39,279.1,17550.0
2025-05-30 10:35:00,279.1,279.1,278.04,278.36,15358.0,279.1,279.1,278.04,278.36,15358.0
2025-05-30 10:40:00,278.23,278.24,277.22,278.23,65600.0,278.23,278.24,277.22,278.23,65600.0
2025-05-30 10:45:00,278.05,278.05,276.6,277.09,29349.0,278.05,278.05,276.6,277.09,29349.0
2025-05-30 10:50:00,277.2,277.48,276.88,277.09,12780.0,277.2,277.48,276.88,277.09,12780.0
2025-05-30 10:55:00,277.4,278.06,277.33,277.94,11581.0,277.4,278.06,277.33,277.94,11581.0
2025-05-30 11:00:00,277.69,277.96,277.28,277.81,10195.0,277.69,277.96,277.28,277.81,10195.0
2025-05-30 11:05:00,277.6,278.0,276.74,277.08,9546.0,277.6,278.0,276.74,277.08,9546.0
2025-05-30 11:10:00,277.0,277.52,276.64,276.91,15026.0,277.0,277.52,276.64,276.91,15026.0
2025-05-30 11:15:00,277.13,277.31,276.71,277.03,11924.0,277.13,277.31,276.71,277.03,11924.0
2025-05-30 11:20:00,277.06,277.65,276.98,277.48,8238.0,277.06,277.65,276.98,277.48,8238.0
2025-05-30 11:25:00,277.47,277.85,276.99,277.06,27500.0,277.47,277.85,276.99,277.06,27500.0
2025-05-30 11:30:00,277.13,277.16,276.3,276.41,2865.0,277.13,277.16,276.3,276.41,2865.0
2025-05-30 11:35:00,276.57,276.58,275.86,276.54,5692.0,276.57,276.58,275.86,276.54,5692.0
2025-05-30 11:40:00,276.44,276.95,276.29,276.95,2786.0,276.44,276.95,276.29,276.95,2786.0
2025-05-30 11:45:00,276.72,277.38,276.49,277.07,6625.0,276.72,277.38,276.49,277.07,6625.0
2025-05-30 11:50:00,277.08,277.43,276.99,277.37,3806.0,277.08,277.43,276.99,277.37,3806.0
2025-05-30 11:55:00,277.17,277.37,276.65,276.9,7574.0,277.17,277.37,276.65,276.9,7574.0
2025-05-30 12:00:00,276.7,277.05,276.59,276.93,5186.0,276.7,277.05,276.59,276.93,5186.0
2025-05-30 12:05:00,276.85,277.12,276.84,277.01,2931.0,276.85,277.12,276.84,277.01,2931.0
2025-05-30 12:10:00,276.99,277.37,276.68,277.02,4607.0,276.99,277.37,276.68,277.02,4607.0
2025-05-30 12:15:00,277.04,277.1,276.48,276.63,3657.0,277.04,277.1,276.48,276.63,3657.0
2025-05-30 12:20:00,276.63,276.77,275.92,276.08,15749.0,276.63,276.77,275.92,276.08,15749.0
2025-05-30 12:25:00,276.06,276.08,275.08,275.25,5108.0,276.06,276.08,275.08,275.25,5108.0
2025-05-30 12:30:00,275.25,275.26,274.49,275.02,17012.0,275.25,275.26,274.49,275.02,17012.0
2025-05-30 12:35:00,275.02,275.76,274.84,275.61,25484.0,275.02,275.76,274.84,275.61,25484.0
2025-05-30 12:40:00,275.67,276.04,275.45,275.54,6615.0,275.67,276.04,275.45,275.54,6615.0
2025-05-30 12:45:00,275.65,276.13,275.45,275.64,5150.0,275.65,276.13,275.45,275.64,5150.0
2025-05-30 12:50:00,275.65,275.75,275.1,275.2,7332.0,275.65,275.75,275.1,275.2,7332.0
2025-05-30 12:55:00,275.2,275.94,275.08,275.74,9067.0,275.2,275.94,275.08,275.74,9067.0
2025-05-30 13:00:00,275.61,275.64,275.02,275.12,8013.0,275.61,275.64,275.02,275.12,8013.0
2025-05-30 13:05:00,275.31,276.27,275.31,276.11,9623.0,275.31,276.27,275.31,276.11,9623.0
2025-05-30 13:10:00,275.96,276.37,275.87,276.22,6479.0,275.96,276.37,275.87,276.22,6479.0
2025-05-30 13:15:00,276.22,276.7,276.22,276.47,2539.0,276.22,276.7,276.22,276.47,2539.0
2025-05-30 13:20:00,276.61,276.67,276.16,276.21,8106.0,276.61,276.67,276.16,276.21,8106.0
2025-05-30 13:25:00,276.24,276.74,276.24,276.74,2323.0,276.24,276.74,276.24,276.74,2323.0
2025-05-30 13:30:00,276.73,276.95,276.63,276.79,5180.0,276.73,276.95,276.63,276.79,5180.0
2025-05-30 13:35:00,276.8,276.96,276.32,276.4,12740.0,276.8,276.96,276.32,276.4,12740.0
2025-05-30 13:40:00,276.41,276.7,276.27,276.35,10716.0,276.41,276.7,276.27,276.35,10716.0
2025-05-30 13:45:00,276.28,276.49,276.03,276.26,18107.0,276.28,276.49,276.03,276.26,18107.0
2025-05-30 13:50:00,276.27,276.51,276.2,276.25,6960.0,276.27,276.51,276.2,276.25,6960.0
2025-05-30 13:55:00,276.25,276.43,276.05,276.3,5562.0,276.25,276.43,276.05,276.3,5562.0
2025-05-30 14:00:00,276.49,277.0,276.43,276.9,6514.0,276.49,277.0,276.43,276.9,6514.0
2025-05-30 14:05:00,276.99,277.27,276.7,277.27,2344.0,276.99,277.27,276.7,277.27,2344.0
2025-05-30 14:10:00,277.06,277.68,277.06,277.51,14730.0,277.06,277.68,277.06,277.51,14730.0
2025-05-30 14:15:00,277.69,278.18,277.34,278.08,15062.0,277.69,278.18,277.34,278.08,15062.0
2025-05-30 14:20:00,278.17,278.33,278.03,278.1,3736.0,278.17,278.33,278.03,278.1,3736.0
2025-05-30 14:25:00,278.07,278.47,278.06,278.15,5861.0,278.07,278.47,278.06,278.15,5861.0
2025-05-30 14:30:00,278.27,278.39,278.02,278.11,8009.0,278.27,278.39,278.02,278.11,8009.0
2025-05-30 14:35:00,278.11,278.5,278.09,278.24,5859.0,278.11,278.5,278.09,278.24,5859.0
2025-05-30 14:40:00,278.24,278.52,278.16,278.17,5657.0,278.24,278.52,278.16,278.17,5657.0
2025-05-30 14:45:00,278.24,278.28,278.07,278.16,5689.0,278.24,278.28,278.07,278.16,5689.0
2025-05-30 14:50:00,278.21,278.6,278.12,278.38,15105.0,278.21,278.6,278.12,278.38,15105.0
2025-05-30 14:55:00,278.32,278.66,278.11,278.66,6972.0,278.32,278.66,278.11,278.66,6972.0
2025-05-30 15:00:00,278.54,278.88,278.4,278.49,9221.0,278.54,278.88,278.4,278.49,9221.0
2025-05-30 15:05:00,278.4,278.64,277.96,277.96,6921.0,278.4,278.64,277.96,277.96,6921.0
2025-05-30 15:10:00,277.98,278.33,277.9,278.31,12613.0,277.98,278.33,277.9,278.31,12613.0
2025-05-30 15:15:00,278.27,278.39,277.92,278.29,7606.0,278.27,278.39,277.92,278.29,7606.0
2025-05-30 15:20:00,278.39,278.69,278.22,278.62,8136.0,278.39,278.69,278.22,278.62,8136.0
2025-05-30 15:25:00,278.68,279.03,278.57,278.97,18312.0,278.68,279.03,278.57,278.97,18312.0
2025-05-30 15:30:00,278.97,279.03,278.48,278.79,10170.0,278.97,279.03,278.48,278.79,10170.0
2025-05-30 15:35:00,278.7,279.04,278.48,278.53,13504.0,278.7,279.04,278.48,278.53,13504.0
2025-05-30 15:40:00,278.53,278.55,277.95,278.25,13940.0,278.53,278.55,277.95,278.25,13940.0
2025-05-30 15:45:00,278.22,278.4,278.14,278.17,30137.0,278.22,278.4,278.14,278.17,30137.0
2025-05-30 15:50:00,278.29,278.96,278.06,278.36,38490.0,278.29,278.96,278.06,278.36,38490.0
2025-05-30 15:55:00,278.6,280.28,278.32,279.67,181670.0,278.6,280.28,278.32,279.67,181670.0
2025-06-02 09:30:00,276.31,281.49,275.35,280.93,161190.0,276.31,281.49,275.35,280.93,161190.0
2025-06-02 09:35:00,280.64,282.0,280.42,281.32,52197.0,280.64,282.0,280.42,281.32,52197.0
2025-06-02 09:40:00,281.28,281.63,280.48,280.8,47110.0,281.28,281.63,280.48,280.8,47110.0
2025-06-02 09:45:00,280.79,281.0,280.17,280.48,27042.0,280.79,281.0,280.17,280.48,27042.0
2025-06-02 09:50:00,280.02,280.03,278.12,278.49,6963.0,280.02,280.03,278.12,278.49,6963.0
2025-06-02 09:55:00,277.95,277.95,277.17,277.36,10122.0,277.95,277.95,277.17,277.36,10122.0
2025-06-02 10:00:00,277.36,278.41,276.88,278.17,8818.0,277.36,278.41,276.88,278.17,8818.0
2025-06-02 10:05:00,278.15,280.0,278.04,279.59,5919.0,278.15,280.0,278.04,279.59,5919.0
2025-06-02 10:10:00,280.0,280.0,279.06,279.08,6844.0,280.0,280.0,279.06,279.08,6844.0
2025-06-02 10:15:00,279.29,279.75,279.06,279.75,4589.0,279.29,279.75,279.06,279.75,4589.0
2025-06-02 10:20:00,279.58,280.0,279.52,279.76,1737.0,279.58,280.0,279.52,279.76,1737.0
2025-06-02 10:25:00,279.76,280.0,279.32,279.44,8842.0,279.76,280.0,279.32,279.44,8842.0
2025-06-02 10:30:00,279.44,279.59,279.17,279.5,8939.0,279.44,279.59,279.17,279.5,8939.0
2025-06-02 10:35:00,279.5,280.92,279.44,280.92,10178.0,279.5,280.92,279.44,280.92,10178.0
2025-06-02 10:40:00,280.92,281.63,279.85,280.1,27353.0,280.92,281.63,279.85,280.1,27353.0
2025-06-02 10:45:00,280.21,280.57,280.18,280.27,2236.0,280.21,280.57,280.18,280.27,2236.0
2025-06-02 10:50:00,280.28,280.7,280.27,280.5,4430.0,280.28,280.7,280.27,280.5,4430.0
2025-06-02 10:55:00,280.37,280.66,280.15,280.66,7439.0,280.37,280.66,280.15,280.66,7439.0
2025-06-02 11:00:00,280.42,280.77,279.81,279.93,5653.0,280.42,280.77,279.81,279.93,5653.0
2025-06-02 11:05:00,279.96,280.23,279.74,280.23,3200.0,279.96,280.23,279.74,280.23,3200.0
2025-06-02 11:10:00,280.0,280.48,279.75,280.48,13170.0,280.0,280.48,279.75,280.48,13170.0
2025-06-02 11:15:00,280.48,280.7,280.09,280.39,7739.0,280.48,280.7,280.09,280.39,7739.0
2025-06-02 11:20:00,280.38,280.73,280.36,280.73,6663.0,280.38,280.73,280.36,280.73,6663.0
2025-06-02 11:25:00,280.72,281.23,280.23,280.53,12345.0,280.72,281.23,280.23,280.53,12345.0
2025-06-02 11:30:00,280.51,280.59,280.0,280.22,27111.0,280.51,280.59,280.0,280.22,27111.0
2025-06-02 11:35:00,280.22,280.45,280.19,280.21,5376.0,280.22,280.45,280.19,280.21,5376.0
2025-06-02 11:40:00,280.21,281.14,279.96,281.12,22067.0,280.21,281.14,279.96,281.12,22067.0
2025-06-02 11:45:00,281.11,281.36,280.71,280.82,11805.0,281.11,281.36,280.71,280.82,11805.0
2025-06-02 11:50:00,281.15,281.28,280.55,281.05,29101.0,281.15,281.28,280.55,281.05,29101.0
2025-06-02 11:55:00,280.8,281.08,280.32,280.89,10116.0,280.8,281.08,280.32,280.89,10116.0
2025-06-02 12:00:00,280.79,280.79,279.67,279.77,11589.0,280.79,280.79,279.67,279.77,11589.0
2025-06-02 12:05:00,279.76,279.79,278.99,279.25,9293.0,279.76,279.79,278.99,279.25,9293.0
2025-06-02 12:10:00,279.46,279.46,279.05,279.12,2592.0,279.46,279.46,279.05,279.12,2592.0
2025-06-02 12:15:00,279.26,279.66,278.95,279.16,17554.0,279.26,279.66,278.95,279.16,17554.0
2025-06-02 12:20:00,279.16,279.16,278.63,278.97,17558.0,279.16,279.16,278.63,278.97,17558.0
2025-06-02 12:25:00,278.84,278.87,278.26,278.47,4665.0,278.84,278.87,278.26,278.47,4665.0
2025-06-02 12:30:00,278.38,278.53,278.25,278.37,2811.0,278.38,278.53,278.25,278.37,2811.0
2025-06-02 12:35:00,278.52,278.69,278.39,278.47,7720.0,278.52,278.69,278.39,278.47,7720.0
2025-06-02 12:40:00,278.47,278.79,278.08,278.51,5298.0,278.47,278.79,278.08,278.51,5298.0
2025-06-02 12:45:00,278.51,278.71,278.17,278.17,8891.0,278.51,278.71,278.17,278.17,8891.0
2025-06-02 12:50:00,278.13,279.2,278.13,279.03,12309.0,278.13,279.2,278.13,279.03,12309.0
2025-06-02 12:55:00,279.01,279.08,279.01,279.07,700.0,279.01,279.08,279.01,279.07,700.0
2025-06-02 13:00:00,279.12,279.12,278.87,278.87,1354.0,279.12,279.12,278.87,278.87,1354.0
2025-06-02 13:05:00,279.02,279.02,278.63,278.8,6199.0,279.02,279.02,278.63,278.8,6199.0
2025-06-02 13:10:00,278.97,278.97,278.29,278.44,6021.0,278.97,278.97,278.29,278.44,6021.0
2025-06-02 13:15:00,278.38,278.6,278.38,278.6,1120.0,278.38,278.6,278.38,278.6,1120.0
2025-06-02 13:20:00,278.48,278.5,278.48,278.5,400.0,278.48,278.5,278.48,278.5,400.0
2025-06-02 13:25:00,278.35,278.5,277.79,278.14,9504.0,278.35,278.5,277.79,278.14,9504.0
2025-06-02 13:30:00,277.91,278.12,277.66,277.89,30164.0,277.91,278.12,277.66,277.89,30164.0
2025-06-02 13:35:00,277.89,278.59,277.89,278.49,10141.0,277.89,278.59,277.89,278.49,10141.0
2025-06-02 13:40:00,278.62,278.62,278.18,278.41,1915.0,278.62,278.62,278.18,278.41,1915.0
2025-06-02 13:45:00,278.24,278.4,277.98,278.4,3077.0,278.24,278.4,277.98,278.4,3077.0
2025-06-02 13:50:00,278.24,278.4,278.21,278.31,2200.0,278.24,278.4,278.21,278.31,2200.0
2025-06-02 13:55:00,278.26,278.38,277.93,278.24,8262.0,278.26,278.38,277.93,278.24,8262.0
2025-06-02 14:00:00,278.1,278.53,278.1,278.53,6654.0,278.1,278.53,278.1,278.53,6654.0
2025-06-02 14:05:00,278.53,278.56,278.29,278.39,5539.0,278.53,278.56,278.29,278.39,5539.0
2025-06-02 14:10:00,278.35,278.35,278.01,278.3,4720.0,278.35,278.35,278.01,278.3,4720.0
2025-06-02 14:15:00,278.33,278.65,278.29,278.65,4099.0,278.33,278.65,278.29,278.65,4099.0
2025-06-02 14:20:00,278.65,278.88,278.56,278.88,2597.0,278.65,278.88,278.56,278.88,2597.0
2025-06-02 14:25:00,278.75,279.0,278.51,278.68,6222.0,278.75,279.0,278.51,278.68,6222.0
2025-06-02 14:30:00,278.68,278.9,278.51,278.73,6633.0,278.68,278.9,278.51,278.73,6633.0
2025-06-02 14:35:00,278.76,278.94,278.49,278.54,6163.0,278.76,278.94,278.49,278.54,6163.0
2025-06-02 14:40:00,278.5,278.53,278.26,278.39,5190.0,278.5,278.53,278.26,278.39,5190.0
2025-06-02 14:45:00,278.26,278.71,278.16,278.69,13828.0,278.26,278.71,278.16,278.69,13828.0
2025-06-02 14:50:00,278.62,279.0,278.55,278.89,5103.0,278.62,279.0,278.55,278.89,5103.0
2025-06-02 14:55:00,278.92,279.0,278.74,278.74,5264.0,278.92,279.0,278.74,278.74,5264.0
2025-06-02 15:00:00,278.92,278.92,278.64,278.76,5628.0,278.92,278.92,278.64,278.76,5628.0
2025-06-02 15:05:00,278.76,279.38,278.72,279.28,13341.0,278.76,279.38,278.72,279.28,13341.0
2025-06-02 15:10:00,279.31,279.49,279.11,279.28,7750.0,279.31,279.49,279.11,279.28,7750.0
2025-06-02 15:15:00,279.29,279.52,279.2,279.5,13054.0,279.29,279.52,279.2,279.5,13054.0
2025-06-02 15:20:00,279.66,279.99,279.59,279.99,9818.0,279.66,279.99,279.59,279.99,9818.0
2025-06-02 15:25:00,279.93,280.0,279.68,279.89,9531.0,279.93,280.0,279.68,279.89,9531.0
2025-06-02 15:30:00,279.89,280.06,279.59,279.68,47497.0,279.89,280.06,279.59,279.68,47497.0
2025-06-02 15:35:00,279.76,279.78,279.33,279.41,11293.0,279.76,279.78,279.33,279.41,11293.0
2025-06-02 15:40:00,279.35,279.61,279.1,279.22,25046.0,279.35,279.61,279.1,279.22,25046.0
2025-06-02 15:45:00,279.21,279.46,278.95,279.1,42980.0,279.21,279.46,278.95,279.1,42980.0
2025-06-02 15:50:00,279.31,279.42,278.58,278.58,55400.0,279.31,279.42,278.58,278.58,55400.0
2025-06-02 15:55:00,278.58,278.88,278.2,278.88,150438.0,278.58,278.88,278.2,278.88,150438.0
2025-06-03 09:30:00,278.0,279.56,275.96,277.6,47392.0,278.0,279.56,275.96,277.6,47392.0
2025-06-03 09:35:00,277.6,277.78,276.46,276.83,4234.0,277.6,277.78,276.46,276.83,4234.0
2025-06-03 09:40:00,277.0,278.29,277.0,278.17,4764.0,277.0,278.29,277.0,278.17,4764.0
2025-06-03 09:45:00,278.02,278.34,277.78,278.17,7192.0,278.02,278.34,277.78,278.17,7192.0
2025-06-03 09:50:00,278.03,278.14,277.52,277.86,5787.0,278.03,278.14,277.52,277.86,5787.0
2025-06-03 09:55:00,277.86,278.05,277.54,277.68,8801.0,277.86,278.05,277.54,277.68,8801.0
2025-06-03 10:00:00,277.84,278.02,277.6,277.79,8039.0,277.84,278.02,277.6,277.79,8039.0
2025-06-03 10:05:00,277.95,278.0,276.92,277.35,7266.0,277.95,278.0,276.92,277.35,7266.0
2025-06-03 10:10:00,277.37,277.61,277.26,277.48,3262.0,277.37,277.61,277.26,277.48,3262.0
2025-06-03 10:15:00,277.48,278.25,277.32,278.03,9521.0,277.48,278.25,277.32,278.03,9521.0
2025-06-03 10:20:00,278.04,278.27,277.88,278.15,4911.0,278.04,278.27,277.88,278.15,4911.0
2025-06-03 10:25:00,278.15,279.35,278.15,279.35,5022.0,278.15,279.35,278.15,279.35,5022.0
2025-06-03 10:30:00,279.38,279.38,279.04,279.19,3898.0,279.38,279.38,279.04,279.19,3898.0
2025-06-03 10:35:00,279.32,280.0,279.16,279.72,5621.0,279.32,280.0,279.16,279.72,5621.0
2025-06-03 10:40:00,279.78,280.19,279.07,279.07,15426.0,279.78,280.19,279.07,279.07,15426.0
2025-06-03 10:45:00,279.07,280.64,279.07,280.4,16033.0,279.07,280.64,279.07,280.4,16033.0
2025-06-03 10:50:00,280.11,280.34,279.67,279.73,7411.0,280.11,280.34,279.67,279.73,7411.0
2025-06-03 10:55:00,279.82,280.04,279.72,280.0,5565.0,279.82,280.04,279.72,280.0,5565.0
2025-06-03 11:00:00,279.96,280.05,279.67,279.85,2103.0,279.96,280.05,279.67,279.85,2103.0
2025-06-03 11:05:00,279.85,280.07,279.58,280.07,6477.0,279.85,280.07,279.58,280.07,6477.0
2025-06-03 11:10:00,280.07,280.4,279.93,280.4,35559.0,280.07,280.4,279.93,280.4,35559.0
2025-06-03 11:15:00,280.45,280.8,280.34,280.78,7780.0,280.45,280.8,280.34,280.78,7780.0
2025-06-03 11:20:00,280.78,280.84,280.55,280.64,5373.0,280.78,280.84,280.55,280.64,5373.0
2025-06-03 11:25:00,280.54,280.59,280.23,280.38,3626.0,280.54,280.59,280.23,280.38,3626.0
2025-06-03 11:30:00,280.4,280.58,280.34,280.52,15885.0,280.4,280.58,280.34,280.52,15885.0
2025-06-03 11:35:00,280.55,280.85,280.48,280.85,13106.0,280.55,280.85,280.48,280.85,13106.0
2025-06-03 11:40:00,281.0,281.0,280.75,280.84,1502.0,281.0,281.0,280.75,280.84,1502.0
2025-06-03 11:45:00,280.8,281.41,280.8,281.01,3829.0,280.8,281.41,280.8,281.01,3829.0
2025-06-03 11:50:00,281.14,281.43,280.65,280.65,11268.0,281.14,281.43,280.65,280.65,11268.0
2025-06-03 11:55:00,280.87,280.96,280.49,280.49,3717.0,280.87,280.96,280.49,280.49,3717.0
2025-06-03 12:00:00,280.71,280.98,280.49,280.87,2979.0,280.71,280.98,280.49,280.87,2979.0
2025-06-03 12:05:00,280.96,281.06,280.63,280.85,6577.0,280.96,281.06,280.63,280.85,6577.0
2025-06-03 12:10:00,280.93,281.56,280.93,281.39,2207.0,280.93,281.56,280.93,281.39,2207.0
2025-06-03 12:15:00,281.4,282.37,281.33,282.03,18222.0,281.4,282.37,281.33,282.03,18222.0
2025-06-03 12:20:00,282.05,282.3,281.86,282.3,4792.0,282.05,282.3,281.86,282.3,4792.0
2025-06-03 12:25:00,282.35,282.55,282.26,282.44,3802.0,282.35,282.55,282.26,282.44,3802.0
2025-06-03 12:30:00,282.5,282.69,282.27,282.56,3931.0,282.5,282.69,282.27,282.56,3931.0
2025-06-03 12:35:00,282.67,282.95,282.53,282.75,3509.0,282.67,282.95,282.53,282.75,3509.0
2025-06-03 12:40:00,282.72,282.95,282.71,282.72,4743.0,282.72,282.95,282.71,282.72,4743.0
2025-06-03 12:45:00,282.74,282.93,282.73,282.88,5815.0,282.74,282.93,282.73,282.88,5815.0
2025-06-03 12:50:00,282.92,283.14,282.89,283.01,14010.0,282.92,283.14,282.89,283.01,14010.0
2025-06-03 12:55:00,283.08,283.29,283.07,283.23,8789.0,283.08,283.29,283.07,283.23,8789.0
2025-06-03 13:00:00,283.23,283.51,283.22,283.42,6240.0,283.23,283.51,283.22,283.42,6240.0
2025-06-03 13:05:00,283.42,283.59,283.23,283.53,8868.0,283.42,283.59,283.23,283.53,8868.0
2025-06-03 13:10:00,283.45,283.64,283.18,283.2,8004.0,283.45,283.64,283.18,283.2,8004.0
2025-06-03 13:15:00,283.16,283.88,283.12,283.88,6907.0,283.16,283.88,283.12,283.88,6907.0
2025-06-03 13:20:00,283.87,284.44,283.82,284.17,12008.0,283.87,284.44,283.82,284.17,12008.0
2025-06-03 13:25:00,284.08,284.21,283.87,284.05,8107.0,284.08,284.21,283.87,284.05,8107.0
2025-06-03 13:30:00,284.05,284.21,283.98,284.09,8663.0,284.05,284.21,283.98,284.09,8663.0
2025-06-03 13:35:00,284.09,284.31,284.09,284.23,6009.0,284.09,284.31,284.09,284.23,6009.0
2025-06-03 13:40:00,284.29,284.58,284.06,284.58,6953.0,284.29,284.58,284.06,284.58,6953.0
2025-06-03 13:45:00,284.59,284.62,284.36,284.51,7613.0,284.59,284.62,284.36,284.51,7613.0
2025-06-03 13:50:00,284.42,285.32,284.42,285.21,24322.0,284.42,285.32,284.42,285.21,24322.0
2025-06-03 13:55:00,285.21,285.45,284.3,284.3,37497.0,285.21,285.45,284.3,284.3,37497.0
2025-06-03 14:00:00,284.35,284.53,283.59,283.72,17027.0,284.35,284.53,283.59,283.72,17027.0
2025-06-03 14:05:00,283.77,283.77,283.11,283.55,11056.0,283.77,283.77,283.11,283.55,11056.0
2025-06-03 14:10:00,283.49,283.49,282.9,283.18,11823.0,283.49,283.49,282.9,283.18,11823.0
2025-06-03 14:15:00,283.18,283.4,282.91,283.4,7525.0,283.18,283.4,282.91,283.4,7525.0
2025-06-03 14:20:00,283.46,283.95,283.44,283.94,7261.0,283.46,283.95,283.44,283.94,7261.0
2025-06-03 14:25:00,283.94,284.29,283.57,283.84,8684.0,283.94,284.29,283.57,283.84,8684.0
2025-06-03 14:30:00,283.8,284.01,283.55,283.55,7610.0,283.8,284.01,283.55,283.55,7610.0
2025-06-03 14:35:00,283.53,283.79,283.53,283.76,4109.0,283.53,283.79,283.53,283.76,4109.0
2025-06-03 14:40:00,283.77,284.16,283.77,284.08,5098.0,283.77,284.16,283.77,284.08,5098.0
2025-06-03 14:45:00,284.09,284.09,283.91,283.91,4503.0,284.09,284.09,283.91,283.91,4503.0
2025-06-03 14:50:00,283.91,283.91,283.53,283.69,2994.0,283.91,283.91,283.53,283.69,2994.0
2025-06-03 14:55:00,283.55,283.96,283.46,283.89,5904.0,283.55,283.96,283.46,283.89,5904.0
2025-06-03 15:00:00,283.88,284.13,283.88,284.13,3937.0,283.88,284.13,283.88,284.13,3937.0
2025-06-03 15:05:00,284.23,284.27,283.94,284.11,7957.0,284.23,284.27,283.94,284.11,7957.0
2025-06-03 15:10:00,284.11,284.8,284.08,284.58,9927.0,284.11,284.8,284.08,284.58,9927.0
2025-06-03 15:15:00,284.57,284.8,284.38,284.66,22480.0,284.57,284.8,284.38,284.66,22480.0
2025-06-03 15:20:00,284.69,284.92,284.54,284.77,11356.0,284.69,284.92,284.54,284.77,11356.0
2025-06-03 15:25:00,284.77,284.78,284.49,284.56,9750.0,284.77,284.78,284.49,284.56,9750.0
2025-06-03 15:30:00,284.65,284.88,284.59,284.78,11135.0,284.65,284.88,284.59,284.78,11135.0
2025-06-03 15:35:00,284.78,284.88,284.64,284.67,14249.0,284.78,284.88,284.64,284.67,14249.0
2025-06-03 15:40:00,284.67,284.8,284.28,284.53,28157.0,284.67,284.8,284.28,284.53,28157.0
2025-06-03 15:45:00,284.51,284.69,284.25,284.29,29340.0,284.51,284.69,284.25,284.29,29340.0
2025-06-03 15:50:00,284.39,284.5,283.94,283.94,30103.0,284.39,284.5,283.94,283.94,30103.0
2025-06-03 15:55:00,283.93,284.94,283.59,284.88,127412.0,283.93,284.94,283.59,284.88,127412.0
2025-06-04 09:30:00,285.0,287.25,284.43,286.49,48077.0,285.0,287.25,284.43,286.49,48077.0
2025-06-04 09:35:00,287.21,289.43,286.91,288.52,25415.0,287.21,289.43,286.91,288.52,25415.0
2025-06-04 09:40:00,288.66,288.92,287.55,288.49,13780.0,288.66,288.92,287.55,288.49,13780.0
2025-06-04 09:45:00,288.76,289.08,287.02,287.02,17358.0,288.76,289.08,287.02,287.02,17358.0
2025-06-04 09:50:00,287.22,287.22,286.47,286.82,7788.0,287.22,287.22,286.47,286.82,7788.0
2025-06-04 09:55:00,286.81,287.41,286.56,286.57,7299.0,286.81,287.41,286.56,286.57,7299.0
2025-06-04 10:00:00,286.44,287.09,286.06,286.06,17440.0,286.44,287.09,286.06,286.06,17440.0
2025-06-04 10:05:00,286.53,286.53,284.46,284.56,22420.0,286.53,286.53,284.46,284.56,22420.0
2025-06-04 10:10:00,284.56,285.15,284.35,284.63,16229.0,284.56,285.15,284.35,284.63,16229.0
2025-06-04 10:15:00,284.91,285.32,284.42,285.11,32421.0,284.91,285.32,284.42,285.11,32421.0
2025-06-04 10:20:00,285.11,285.47,284.38,284.67,23072.0,285.11,285.47,284.38,284.67,23072.0
2025-06-04 10:25:00,284.71,284.74,283.75,284.74,12956.0,284.71,284.74,283.75,284.74,12956.0
2025-06-04 10:30:00,284.46,284.66,283.93,284.1,6291.0,284.46,284.66,283.93,284.1,6291.0
2025-06-04 10:35:00,284.16,285.0,284.0,284.89,6998.0,284.16,285.0,284.0,284.89,6998.0
2025-06-04 10:40:00,285.0,285.0,284.25,284.39,12523.0,285.0,285.0,284.25,284.39,12523.0
2025-06-04 10:45:00,284.21,285.2,284.21,284.53,7758.0,284.21,285.2,284.21,284.53,7758.0
2025-06-04 10:50:00,284.66,284.73,284.05,284.05,6005.0,284.66,284.73,284.05,284.05,6005.0
2025-06-04 10:55:00,284.29,284.41,284.2,284.27,7863.0,284.29,284.41,284.2,284.27,7863.0
2025-06-04 11:00:00,284.08,284.48,283.89,283.89,12217.0,284.08,284.48,283.89,283.89,12217.0
2025-06-04 11:05:00,284.15,285.0,284.15,284.58,8177.0,284.15,285.0,284.15,284.58,8177.0
2025-06-04 11:10:00,284.73,284.73,283.84,283.91,5904.0,284.73,284.73,283.84,283.91,5904.0
2025-06-04 11:15:00,283.94,284.62,283.93,284.35,51764.0,283.94,284.62,283.93,284.35,51764.0
2025-06-04 11:20:00,284.52,284.52,283.98,284.21,7313.0,284.52,284.52,283.98,284.21,7313.0
2025-06-04 11:25:00,284.21,285.07,284.0,285.03,6682.0,284.21,285.07,284.0,285.03,6682.0
2025-06-04 11:30:00,284.79,285.15,284.7,285.0,2843.0,284.79,285.15,284.7,285.0,2843.0
2025-06-04 11:35:00,284.63,285.17,284.6,284.6,12467.0,284.63,285.17,284.6,284.6,12467.0
2025-06-04 11:40:00,284.8,285.0,284.62,284.82,2132.0,284.8,285.0,284.62,284.82,2132.0
2025-06-04 11:45:00,284.82,285.07,284.82,284.91,4486.0,284.82,285.07,284.82,284.91,4486.0
2025-06-04 11:50:00,284.91,285.05,284.79,285.03,2498.0,284.91,285.05,284.79,285.03,2498.0
2025-06-04 11:55:00,285.02,285.72,284.97,285.26,11239.0,285.02,285.72,284.97,285.26,11239.0
2025-06-04 12:00:00,285.17,285.35,284.92,284.92,1922.0,285.17,285.35,284.92,284.92,1922.0
2025-06-04 12:05:00,284.92,285.24,284.82,285.0,5267.0,284.92,285.24,284.82,285.0,5267.0
2025-06-04 12:10:00,284.95,285.02,284.94,284.97,1212.0,284.95,285.02,284.94,284.97,1212.0
2025-06-04 12:15:00,285.05,285.31,284.91,284.98,55573.0,285.05,285.31,284.91,284.98,55573.0
2025-06-04 12:20:00,284.84,285.01,284.74,285.01,1000.0,284.84,285.01,284.74,285.01,1000.0
2025-06-04 12:25:00,285.01,285.64,284.88,285.49,10381.0,285.01,285.64,284.88,285.49,10381.0
2025-06-04 12:30:00,285.58,285.72,285.09,285.58,1670.0,285.58,285.72,285.09,285.58,1670.0
2025-06-04 12:35:00,285.57,285.57,284.91,285.34,3568.0,285.57,285.57,284.91,285.34,3568.0
2025-06-04 12:40:00,285.2,285.38,284.71,284.72,11799.0,285.2,285.38,284.71,284.72,11799.0
2025-06-04 12:45:00,284.87,284.91,284.72,284.79,1159.0,284.87,284.91,284.72,284.79,1159.0
2025-06-04 12:50:00,284.83,284.9,284.42,284.9,3466.0,284.83,284.9,284.42,284.9,3466.0
2025-06-04 12:55:00,284.78,285.0,284.69,284.74,2419.0,284.78,285.0,284.69,284.74,2419.0
2025-06-04 13:00:00,284.78,285.06,284.78,284.98,4224.0,284.78,285.06,284.78,284.98,4224.0
2025-06-04 13:05:00,284.93,285.1,284.92,284.97,3450.0,284.93,285.1,284.92,284.97,3450.0
2025-06-04 13:10:00,285.1,285.1,284.84,285.0,6147.0,285.1,285.1,284.84,285.0,6147.0
2025-06-04 13:15:00,285.1,285.2,284.94,284.97,31718.0,285.1,285.2,284.94,284.97,31718.0
2025-06-04 13:20:00,285.07,285.27,285.03,285.21,9435.0,285.07,285.27,285.03,285.21,9435.0
2025-06-04 13:25:00,285.21,285.31,285.04,285.13,2561.0,285.21,285.31,285.04,285.13,2561.0
2025-06-04 13:30:00,285.14,285.97,285.04,285.95,6659.0,285.14,285.97,285.04,285.95,6659.0
2025-06-04 13:35:00,285.82,285.84,285.71,285.72,1813.0,285.82,285.84,285.71,285.72,1813.0
2025-06-04 13:40:00,285.73,285.86,285.7,285.72,2361.0,285.73,285.86,285.7,285.72,2361.0
2025-06-04 13:45:00,285.56,285.63,285.27,285.38,4535.0,285.56,285.63,285.27,285.38,4535.0
2025-06-04 13:50:00,285.27,285.36,285.04,285.15,2364.0,285.27,285.36,285.04,285.15,2364.0
2025-06-04 13:55:00,285.2,285.26,284.92,285.03,8544.0,285.2,285.26,284.92,285.03,8544.0
2025-06-04 14:00:00,285.0,285.08,284.4,284.78,9384.0,285.0,285.08,284.4,284.78,9384.0
2025-06-04 14:05:00,284.82,285.15,284.82,285.0,7971.0,284.82,285.15,284.82,285.0,7971.0
2025-06-04 14:10:00,285.0,285.02,284.85,284.99,2285.0,285.0,285.02,284.85,284.99,2285.0
2025-06-04 14:15:00,285.0,285.16,284.84,285.09,9426.0,285.0,285.16,284.84,285.09,9426.0
2025-06-04 14:20:00,285.09,285.1,284.94,285.08,5173.0,285.09,285.1,284.94,285.08,5173.0
2025-06-04 14:25:00,284.96,285.0,284.82,285.0,3391.0,284.96,285.0,284.82,285.0,3391.0
2025-06-04 14:30:00,285.0,285.11,284.92,285.02,5966.0,285.0,285.11,284.92,285.02,5966.0
2025-06-04 14:35:00,285.0,285.05,284.85,285.05,6354.0,285.0,285.05,284.85,285.05,6354.0
2025-06-04 14:40:00,285.05,285.13,284.86,285.02,11589.0,285.05,285.13,284.86,285.02,11589.0
2025-06-04 14:45:00,285.0,285.06,284.86,284.98,6924.0,285.0,285.06,284.86,284.98,6924.0
2025-06-04 14:50:00,284.92,285.03,284.83,284.94,2562.0,284.92,285.03,284.83,284.94,2562.0
2025-06-04 14:55:00,285.03,285.03,284.77,284.88,2348.0,285.03,285.03,284.77,284.88,2348.0
2025-06-04 15:00:00,284.86,285.0,284.79,284.99,1940.0,284.86,285.0,284.79,284.99,1940.0
2025-06-04 15:05:00,284.92,284.92,284.67,284.8,2417.0,284.92,284.92,284.67,284.8,2417.0
2025-06-04 15:10:00,284.77,284.95,284.69,284.84,2956.0,284.77,284.95,284.69,284.84,2956.0
2025-06-04 15:15:00,284.74,284.76,284.5,284.55,2714.0,284.74,284.76,284.5,284.55,2714.0
2025-06-04 15:20:00,284.51,284.52,283.92,284.02,3488.0,284.51,284.52,283.92,284.02,3488.0
2025-06-04 15:25:00,284.15,284.28,284.0,284.2,3097.0,284.15,284.28,284.0,284.2,3097.0
2025-06-04 15:30:00,284.15,284.47,284.14,284.24,4165.0,284.15,284.47,284.14,284.24,4165.0
2025-06-04 15:35:00,284.45,284.46,284.16,284.31,3934.0,284.45,284.46,284.16,284.31,3934.0
2025-06-04 15:40:00,284.17,284.36,284.05,284.13,4485.0,284.17,284.36,284.05,284.13,4485.0
2025-06-04 15:45:00,284.22,284.35,283.52,283.73,7272.0,284.22,284.35,283.52,283.73,7272.0
2025-06-04 15:50:00,283.48,283.55,283.11,283.34,22736.0,283.48,283.55,283.11,283.34,22736.0
2025-06-04 15:55:00,283.33,283.59,282.66,283.45,163738.0,283.33,283.59,282.66,283.45,163738.0
2025-06-05 09:30:00,284.91,285.43,283.66,283.66,27117.0,284.91,285.43,283.66,283.66,27117.0
2025-06-05 09:35:00,284.44,285.37,283.49,285.23,16682.0,284.44,285.37,283.49,285.23,16682.0
2025-06-05 09:40:00,284.95,285.5,284.0,285.45,3333.0,284.95,285.5,284.0,285.45,3333.0
2025-06-05 09:45:00,284.74,285.1,284.7,285.05,1249.0,284.74,285.1,284.7,285.05,1249.0
2025-06-05 09:50:00,284.45,284.99,284.32,284.81,5317.0,284.45,284.99,284.32,284.81,5317.0
2025-06-05 09:55:00,284.81,285.56,284.61,285.56,6126.0,284.81,285.56,284.61,285.56,6126.0
2025-06-05 10:00:00,285.7,287.24,285.57,287.24,8020.0,285.7,287.24,285.57,287.24,8020.0
2025-06-05 10:05:00,287.25,287.82,286.91,287.8,38315.0,287.25,287.82,286.91,287.8,38315.0
2025-06-05 10:10:00,287.87,288.51,287.36,287.53,13947.0,287.87,288.51,287.36,287.53,13947.0
2025-06-05 10:15:00,287.53,287.87,286.98,287.51,7170.0,287.53,287.87,286.98,287.51,7170.0
2025-06-05 10:20:00,287.52,288.01,287.35,287.82,5234.0,287.52,288.01,287.35,287.82,5234.0
2025-06-05 10:25:00,287.89,288.01,287.47,287.93,6132.0,287.89,288.01,287.47,287.93,6132.0
2025-06-05 10:30:00,287.93,288.01,287.12,287.26,4720.0,287.93,288.01,287.12,287.26,4720.0
2025-06-05 10:35:00,287.0,288.11,286.99,287.96,12032.0,287.0,288.11,286.99,287.96,12032.0
2025-06-05 10:40:00,287.9,288.2,287.58,287.97,11707.0,287.9,288.2,287.58,287.97,11707.0
2025-06-05 10:45:00,287.95,288.45,287.62,287.84,14632.0,287.95,288.45,287.62,287.84,14632.0
2025-06-05 10:50:00,287.66,288.32,287.65,287.97,18500.0,287.66,288.32,287.65,287.97,18500.0
2025-06-05 10:55:00,288.06,288.37,287.69,287.94,7227.0,288.06,288.37,287.69,287.94,7227.0
2025-06-05 11:00:00,287.94,288.14,287.51,287.53,7942.0,287.94,288.14,287.51,287.53,7942.0
2025-06-05 11:05:00,287.5,287.8,287.37,287.38,3597.0,287.5,287.8,287.37,287.38,3597.0
2025-06-05 11:10:00,287.57,287.65,287.36,287.49,5781.0,287.57,287.65,287.36,287.49,5781.0
2025-06-05 11:15:00,287.46,288.5,287.46,288.3,25919.0,287.46,288.5,287.46,288.3,25919.0
2025-06-05 11:20:00,288.3,288.53,288.23,288.53,5514.0,288.3,288.53,288.23,288.53,5514.0
2025-06-05 11:25:00,288.53,288.83,288.31,288.77,8081.0,288.53,288.83,288.31,288.77,8081.0
2025-06-05 11:30:00,289.0,289.03,288.7,288.93,6698.0,289.0,289.03,288.7,288.93,6698.0
2025-06-05 11:35:00,288.82,288.82,288.51,288.6,5751.0,288.82,288.82,288.51,288.6,5751.0
2025-06-05 11:40:00,288.47,288.53,287.43,287.44,22339.0,288.47,288.53,287.43,287.44,22339.0
2025-06-05 11:45:00,287.44,287.7,287.06,287.66,4302.0,287.44,287.7,287.06,287.66,4302.0
2025-06-05 11:50:00,287.6,287.91,287.47,287.73,3265.0,287.6,287.91,287.47,287.73,3265.0
2025-06-05 11:55:00,287.73,288.15,287.73,288.15,2742.0,287.73,288.15,287.73,288.15,2742.0
2025-06-05 12:00:00,288.05,288.12,287.74,287.96,2317.0,288.05,288.12,287.74,287.96,2317.0
2025-06-05 12:05:00,287.88,287.99,287.58,287.68,8471.0,287.88,287.99,287.58,287.68,8471.0
2025-06-05 12:10:00,287.68,287.99,287.56,287.94,10615.0,287.68,287.99,287.56,287.94,10615.0
2025-06-05 12:15:00,287.88,288.37,287.6,288.37,7743.0,287.88,288.37,287.6,288.37,7743.0
2025-06-05 12:20:00,288.43,288.68,288.41,288.49,4445.0,288.43,288.68,288.41,288.49,4445.0
2025-06-05 12:25:00,288.49,288.76,288.49,288.67,2148.0,288.49,288.76,288.49,288.67,2148.0
2025-06-05 12:30:00,288.72,288.72,288.45,288.62,1961.0,288.72,288.72,288.45,288.62,1961.0
2025-06-05 12:35:00,288.49,288.67,288.27,288.41,3862.0,288.49,288.67,288.27,288.41,3862.0
2025-06-05 12:40:00,288.49,288.58,288.35,288.43,2377.0,288.49,288.58,288.35,288.43,2377.0
2025-06-05 12:45:00,288.43,288.43,287.38,287.53,10758.0,288.43,288.43,287.38,287.53,10758.0
2025-06-05 12:50:00,287.68,287.74,287.13,287.59,5502.0,287.68,287.74,287.13,287.59,5502.0
2025-06-05 12:55:00,287.6,287.8,287.54,287.67,2100.0,287.6,287.8,287.54,287.67,2100.0
2025-06-05 13:00:00,287.53,288.09,287.47,288.09,3617.0,287.53,288.09,287.47,288.09,3617.0
2025-06-05 13:05:00,288.09,288.67,288.08,288.56,3295.0,288.09,288.67,288.08,288.56,3295.0
2025-06-05 13:10:00,288.67,288.67,288.24,288.48,3442.0,288.67,288.67,288.24,288.48,3442.0
2025-06-05 13:15:00,288.59,288.88,288.56,288.61,2291.0,288.59,288.88,288.56,288.61,2291.0
2025-06-05 13:20:00,288.61,288.99,288.47,288.99,2260.0,288.61,288.99,288.47,288.99,2260.0
2025-06-05 13:25:00,289.0,289.27,288.79,289.03,5653.0,289.0,289.27,288.79,289.03,5653.0
2025-06-05 13:30:00,289.03,289.06,288.85,288.88,2350.0,289.03,289.06,288.85,288.88,2350.0
2025-06-05 13:35:00,289.06,289.6,288.99,289.46,6616.0,289.06,289.6,288.99,289.46,6616.0
2025-06-05 13:40:00,289.54,290.72,289.54,290.47,25030.0,289.54,290.72,289.54,290.47,25030.0
2025-06-05 13:45:00,290.46,290.91,290.3,290.47,19667.0,290.46,290.91,290.3,290.47,19667.0
2025-06-05 13:50:00,290.43,290.56,290.18,290.39,4996.0,290.43,290.56,290.18,290.39,4996.0
2025-06-05 13:55:00,290.31,290.54,290.18,290.38,7456.0,290.31,290.54,290.18,290.38,7456.0
2025-06-05 14:00:00,290.34,290.48,290.31,290.36,7068.0,290.34,290.48,290.31,290.36,7068.0
2025-06-05 14:05:00,290.23,290.5,290.21,290.45,13271.0,290.23,290.5,290.21,290.45,13271.0
2025-06-05 14:10:00,290.38,290.63,290.3,290.61,6969.0,290.38,290.63,290.3,290.61,6969.0
2025-06-05 14:15:00,290.56,290.59,289.81,290.59,21807.0,290.56,290.59,289.81,290.59,21807.0
2025-06-05 14:20:00,290.69,291.36,290.5,291.17,11322.0,290.69,291.36,290.5,291.17,11322.0
2025-06-05 14:25:00,291.02,291.2,290.67,291.02,17178.0,291.02,291.2,290.67,291.02,17178.0
2025-06-05 14:30:00,291.02,291.64,291.0,291.16,5161.0,291.02,291.64,291.0,291.16,5161.0
2025-06-05 14:35:00,291.13,291.67,291.13,291.49,7734.0,291.13,291.67,291.13,291.49,7734.0
2025-06-05 14:40:00,291.36,291.63,291.17,291.32,9348.0,291.36,291.63,291.17,291.32,9348.0
2025-06-05 14:45:00,291.36,291.66,291.18,291.34,5650.0,291.36,291.66,291.18,291.34,5650.0
2025-06-05 14:50:00,291.34,291.68,291.25,291.39,12360.0,291.34,291.68,291.25,291.39,12360.0
2025-06-05 14:55:00,291.41,291.44,290.95,290.98,12409.0,291.41,291.44,290.95,290.98,12409.0
2025-06-05 15:00:00,291.04,291.62,290.94,291.18,10630.0,291.04,291.62,290.94,291.18,10630.0
2025-06-05 15:05:00,291.18,291.46,291.07,291.37,8644.0,291.18,291.46,291.07,291.37,8644.0
2025-06-05 15:10:00,291.31,291.48,291.0,291.03,13688.0,291.31,291.48,291.0,291.03,13688.0
2025-06-05 15:15:00,290.98,291.08,289.97,290.45,12351.0,290.98,291.08,289.97,290.45,12351.0
2025-06-05 15:20:00,290.3,290.51,289.83,289.93,25169.0,290.3,290.51,289.83,289.93,25169.0
2025-06-05 15:25:00,290.02,290.5,289.91,290.04,24473.0,290.02,290.5,289.91,290.04,24473.0
2025-06-05 15:30:00,290.04,290.22,288.97,289.1,101072.0,290.04,290.22,288.97,289.1,101072.0
2025-06-05 15:35:00,289.03,289.84,289.01,289.69,33628.0,289.03,289.84,289.01,289.69,33628.0
2025-06-05 15:40:00,289.72,290.47,289.58,289.84,23147.0,289.72,290.47,289.58,289.84,23147.0
2025-06-05 15:45:00,289.86,290.01,289.63,289.88,23558.0,289.86,290.01,289.63,289.88,23558.0
2025-06-05 15:50:00,289.76,290.42,289.47,290.24,82285.0,289.76,290.42,289.47,290.24,82285.0
2025-06-05 15:55:00,290.24,290.83,289.8,289.91,145188.0,290.24,290.83,289.8,289.91,145188.0
2025-06-06 09:30:00,289.72,290.12,288.79,289.11,28474.0,289.72,290.12,288.79,289.11,28474.0
2025-06-06 09:35:00,288.63,290.0,288.09,290.0,5769.0,288.63,290.0,288.09,290.0,5769.0
2025-06-06 09:40:00,289.71,289.9,289.2,289.86,19183.0,289.71,289.9,289.2,289.86,19183.0
2025-06-06 09:45:00,290.0,290.25,289.49,289.83,11167.0,290.0,290.25,289.49,289.83,11167.0
2025-06-06 09:50:00,289.84,289.84,288.76,288.93,10713.0,289.84,289.84,288.76,288.93,10713.0
2025-06-06 09:55:00,288.81,290.47,288.81,290.04,13393.0,288.81,290.47,288.81,290.04,13393.0
2025-06-06 10:00:00,290.05,290.39,289.63,290.03,4914.0,290.05,290.39,289.63,290.03,4914.0
2025-06-06 10:05:00,289.9,290.94,289.61,290.58,26591.0,289.9,290.94,289.61,290.58,26591.0
2025-06-06 10:10:00,290.6,290.96,290.4,290.76,10582.0,290.6,290.96,290.4,290.76,10582.0
2025-06-06 10:15:00,290.76,290.77,289.55,289.62,13010.0,290.76,290.77,289.55,289.62,13010.0
2025-06-06 10:20:00,289.71,290.08,289.4,289.43,7112.0,289.71,290.08,289.4,289.43,7112.0
2025-06-06 10:25:00,289.59,289.67,288.52,288.72,4473.0,289.59,289.67,288.52,288.72,4473.0
2025-06-06 10:30:00,288.52,288.63,287.65,287.84,4307.0,288.52,288.63,287.65,287.84,4307.0
2025-06-06 10:35:00,287.86,288.19,287.85,288.05,3351.0,287.86,288.19,287.85,288.05,3351.0
2025-06-06 10:40:00,288.05,288.77,288.01,288.77,4385.0,288.05,288.77,288.01,288.77,4385.0
2025-06-06 10:45:00,288.84,288.89,288.21,288.49,2125.0,288.84,288.89,288.21,288.49,2125.0
2025-06-06 10:50:00,288.73,289.23,288.51,289.23,4879.0,288.73,289.23,288.51,289.23,4879.0
2025-06-06 10:55:00,289.05,289.05,288.24,288.57,6701.0,289.05,289.05,288.24,288.57,6701.0
2025-06-06 11:00:00,288.68,288.93,288.47,288.66,5347.0,288.68,288.93,288.47,288.66,5347.0
2025-06-06 11:05:00,288.7,289.14,288.39,288.53,7641.0,288.7,289.14,288.39,288.53,7641.0
2025-06-06 11:10:00,288.65,288.65,287.94,287.94,2690.0,288.65,288.65,287.94,287.94,2690.0
2025-06-06 11:15:00,287.82,288.05,286.88,286.95,14228.0,287.82,288.05,286.88,286.95,14228.0
2025-06-06 11:20:00,287.11,287.34,286.56,287.33,5650.0,287.11,287.34,286.56,287.33,5650.0
2025-06-06 11:25:00,287.34,287.34,286.75,286.84,4324.0,287.34,287.34,286.75,286.84,4324.0
2025-06-06 11:30:00,287.1,287.1,286.78,286.92,3506.0,287.1,287.1,286.78,286.92,3506.0
2025-06-06 11:35:00,286.94,287.0,286.66,286.66,6375.0,286.94,287.0,286.66,286.66,6375.0
2025-06-06 11:40:00,286.64,286.96,286.53,286.79,3044.0,286.64,286.96,286.53,286.79,3044.0
2025-06-06 11:45:00,286.79,287.29,286.75,287.16,23356.0,286.79,287.29,286.75,287.16,23356.0
2025-06-06 11:50:00,287.16,287.8,287.11,287.78,33540.0,287.16,287.8,287.11,287.78,33540.0
2025-06-06 11:55:00,287.74,288.48,287.5,288.48,7948.0,287.74,288.48,287.5,288.48,7948.0
2025-06-06 12:00:00,288.48,288.99,288.3,288.91,12032.0,288.48,288.99,288.3,288.91,12032.0
2025-06-06 12:05:00,288.9,289.26,288.7,288.91,17962.0,288.9,289.26,288.7,288.91,17962.0
2025-06-06 12:10:00,289.01,289.05,288.74,288.89,13125.0,289.01,289.05,288.74,288.89,13125.0
2025-06-06 12:15:00,288.8,289.05,288.74,288.82,11634.0,288.8,289.05,288.74,288.82,11634.0
2025-06-06 12:20:00,288.87,289.06,288.79,288.88,15178.0,288.87,289.06,288.79,288.88,15178.0
2025-06-06 12:25:00,288.97,289.18,288.91,289.04,7603.0,288.97,289.18,288.91,289.04,7603.0
2025-06-06 12:30:00,289.08,289.8,288.97,289.63,43462.0,289.08,289.8,288.97,289.63,43462.0
2025-06-06 12:35:00,289.59,289.98,289.54,289.75,1619.0,289.59,289.98,289.54,289.75,1619.0
2025-06-06 12:40:00,289.75,290.1,289.68,289.84,3729.0,289.75,290.1,289.68,289.84,3729.0
2025-06-06 12:45:00,289.84,290.08,289.55,289.61,31390.0,289.84,290.08,289.55,289.61,31390.0
2025-06-06 12:50:00,289.63,290.03,289.53,289.72,11991.0,289.63,290.03,289.53,289.72,11991.0
2025-06-06 12:55:00,289.71,289.71,289.1,289.2,3560.0,289.71,289.71,289.1,289.2,3560.0
2025-06-06 13:00:00,289.2,289.46,288.87,288.88,8527.0,289.2,289.46,288.87,288.88,8527.0
2025-06-06 13:05:00,288.88,289.03,288.57,288.64,3738.0,288.88,289.03,288.57,288.64,3738.0
2025-06-06 13:10:00,288.64,288.67,288.46,288.65,3071.0,288.64,288.67,288.46,288.65,3071.0
2025-06-06 13:15:00,288.53,288.87,288.53,288.76,2337.0,288.53,288.87,288.53,288.76,2337.0
2025-06-06 13:20:00,288.76,288.99,288.75,288.9,3254.0,288.76,288.99,288.75,288.9,3254.0
2025-06-06 13:25:00,288.92,289.06,288.6,288.65,5917.0,288.92,289.06,288.6,288.65,5917.0
2025-06-06 13:30:00,288.78,289.0,288.64,288.81,5034.0,288.78,289.0,288.64,288.81,5034.0
2025-06-06 13:35:00,288.81,288.95,288.36,288.36,7817.0,288.81,288.95,288.36,288.36,7817.0
2025-06-06 13:40:00,288.44,288.76,288.43,288.57,5170.0,288.44,288.76,288.43,288.57,5170.0
2025-06-06 13:45:00,288.75,288.81,288.61,288.81,1510.0,288.75,288.81,288.61,288.81,1510.0
2025-06-06 13:50:00,288.9,288.9,288.6,288.73,2167.0,288.9,288.9,288.6,288.73,2167.0
2025-06-06 13:55:00,288.61,288.78,288.37,288.78,3242.0,288.61,288.78,288.37,288.78,3242.0
2025-06-06 14:00:00,288.78,289.21,288.74,289.0,9432.0,288.78,289.21,288.74,289.0,9432.0
2025-06-06 14:05:00,289.0,289.01,288.78,288.85,8006.0,289.0,289.01,288.78,288.85,8006.0
2025-06-06 14:10:00,288.85,289.03,288.75,288.92,6150.0,288.85,289.03,288.75,288.92,6150.0
2025-06-06 14:15:00,288.89,289.05,288.71,288.79,10927.0,288.89,289.05,288.71,288.79,10927.0
2025-06-06 14:20:00,288.65,288.85,288.6,288.75,3716.0,288.65,288.85,288.6,288.75,3716.0
2025-06-06 14:25:00,288.75,288.76,287.8,288.0,16888.0,288.75,288.76,287.8,288.0,16888.0
2025-06-06 14:30:00,287.98,288.15,287.73,287.91,15851.0,287.98,288.15,287.73,287.91,15851.0
2025-06-06 14:35:00,287.91,288.08,287.86,288.06,8162.0,287.91,288.08,287.86,288.06,8162.0
2025-06-06 14:40:00,288.06,288.12,287.69,287.8,21031.0,288.06,288.12,287.69,287.8,21031.0
2025-06-06 14:45:00,287.73,287.8,286.73,286.73,9059.0,287.73,287.8,286.73,286.73,9059.0
2025-06-06 14:50:00,286.47,286.72,286.38,286.47,5638.0,286.47,286.72,286.38,286.47,5638.0
2025-06-06 14:55:00,286.54,286.61,286.21,286.28,7662.0,286.54,286.61,286.21,286.28,7662.0
2025-06-06 15:00:00,286.31,286.73,286.22,286.62,10659.0,286.31,286.73,286.22,286.62,10659.0
2025-06-06 15:05:00,286.89,287.01,286.56,286.87,10031.0,286.89,287.01,286.56,286.87,10031.0
2025-06-06 15:10:00,286.87,286.92,286.65,286.77,5591.0,286.87,286.92,286.65,286.77,5591.0
2025-06-06 15:15:00,286.75,287.34,286.75,286.78,5239.0,286.75,287.34,286.75,286.78,5239.0
2025-06-06 15:20:00,287.01,287.26,286.86,286.97,7287.0,287.01,287.26,286.86,286.97,7287.0
2025-06-06 15:25:00,286.97,287.15,286.54,286.59,9188.0,286.97,287.15,286.54,286.59,9188.0
2025-06-06 15:30:00,286.6,286.67,286.03,286.44,10387.0,286.6,286.67,286.03,286.44,10387.0
2025-06-06 15:35:00,286.39,286.51,286.26,286.31,8623.0,286.39,286.51,286.26,286.31,8623.0
2025-06-06 15:40:00,286.44,286.64,286.0,286.4,18669.0,286.44,286.64,286.0,286.4,18669.0
2025-06-06 15:45:00,286.4,286.49,286.02,286.03,22759.0,286.4,286.49,286.02,286.03,22759.0
2025-06-06 15:50:00,286.16,287.04,285.78,286.15,88052.0,286.16,287.04,285.78,286.15,88052.0
2025-06-06 15:55:00,286.38,286.38,284.91,285.57,244099.0,286.38,286.38,284.91,285.57,244099.0
2025-06-09 09:30:00,286.49,286.49,282.9,283.0,21046.0,286.49,286.49,282.9,283.0,21046.0
2025-06-09 09:35:00,282.29,282.42,280.17,280.17,7977.0,282.29,282.42,280.17,280.17,7977.0
2025-06-09 09:40:00,280.0,280.67,279.0,279.45,19412.0,280.0,280.67,279.0,279.45,19412.0
2025-06-09 09:45:00,279.45,280.22,277.77,279.06,27158.0,279.45,280.22,277.77,279.06,27158.0
2025-06-09 09:50:00,279.11,279.11,278.0,278.29,18060.0,279.11,279.11,278.0,278.29,18060.0
2025-06-09 09:55:00,278.29,279.5,278.21,278.56,10247.0,278.29,279.5,278.21,278.56,10247.0
2025-06-09 10:00:00,278.84,278.84,276.8,278.37,41500.0,278.84,278.84,276.8,278.37,41500.0
2025-06-09 10:05:00,278.37,280.19,278.27,279.72,13821.0,278.37,280.19,278.27,279.72,13821.0
2025-06-09 10:10:00,279.77,281.06,279.77,280.52,8861.0,279.77,281.06,279.77,280.52,8861.0
2025-06-09 10:15:00,280.59,282.34,280.59,281.99,12523.0,280.59,282.34,280.59,281.99,12523.0
2025-06-09 10:20:00,282.12,282.69,282.12,282.6,3503.0,282.12,282.69,282.12,282.6,3503.0
2025-06-09 10:25:00,282.6,283.16,282.4,282.81,6501.0,282.6,283.16,282.4,282.81,6501.0
2025-06-09 10:30:00,282.9,283.62,282.89,283.32,2589.0,282.9,283.62,282.89,283.32,2589.0
2025-06-09 10:35:00,283.23,283.42,282.58,283.42,7520.0,283.23,283.42,282.58,283.42,7520.0
2025-06-09 10:40:00,283.62,283.85,283.24,283.24,7616.0,283.62,283.85,283.24,283.24,7616.0
2025-06-09 10:45:00,283.24,283.56,282.87,283.11,8148.0,283.24,283.56,282.87,283.11,8148.0
2025-06-09 10:50:00,283.11,283.48,282.68,282.78,6059.0,283.11,283.48,282.68,282.78,6059.0
2025-06-09 10:55:00,282.88,282.99,281.94,282.54,7434.0,282.88,282.99,281.94,282.54,7434.0
2025-06-09 11:00:00,282.4,282.76,282.35,282.59,11013.0,282.4,282.76,282.35,282.59,11013.0
2025-06-09 11:05:00,282.59,283.48,282.59,283.33,14506.0,282.59,283.48,282.59,283.33,14506.0
2025-06-09 11:10:00,283.26,283.26,282.73,282.87,7213.0,283.26,283.26,282.73,282.87,7213.0
2025-06-09 11:15:00,282.87,283.69,282.86,283.69,9148.0,282.87,283.69,282.86,283.69,9148.0
2025-06-09 11:20:00,283.68,284.17,283.51,284.11,5819.0,283.68,284.17,283.51,284.11,5819.0
2025-06-09 11:25:00,284.03,284.17,283.51,283.88,3198.0,284.03,284.17,283.51,283.88,3198.0
2025-06-09 11:30:00,284.32,285.43,284.27,284.87,6642.0,284.32,285.43,284.27,284.87,6642.0
2025-06-09 11:35:00,284.73,285.13,284.73,284.78,2246.0,284.73,285.13,284.73,284.78,2246.0
2025-06-09 11:40:00,284.84,285.04,284.74,284.98,10623.0,284.84,285.04,284.74,284.98,10623.0
2025-06-09 11:45:00,285.08,285.19,284.84,284.84,2966.0,285.08,285.19,284.84,284.84,2966.0
2025-06-09 11:50:00,285.09,285.5,285.05,285.37,4802.0,285.09,285.5,285.05,285.37,4802.0
2025-06-09 11:55:00,285.58,285.58,285.07,285.14,4646.0,285.58,285.58,285.07,285.14,4646.0
2025-06-09 12:00:00,285.19,285.66,285.18,285.52,5947.0,285.19,285.66,285.18,285.52,5947.0
2025-06-09 12:05:00,285.33,285.47,284.95,285.16,2127.0,285.33,285.47,284.95,285.16,2127.0
2025-06-09 12:10:00,285.53,285.53,284.96,285.32,2996.0,285.53,285.53,284.96,285.32,2996.0
2025-06-09 12:15:00,285.18,285.42,285.17,285.28,3452.0,285.18,285.42,285.17,285.28,3452.0
2025-06-09 12:20:00,285.18,285.29,285.12,285.12,3910.0,285.18,285.29,285.12,285.12,3910.0
2025-06-09 12:25:00,285.12,285.12,284.76,284.76,2425.0,285.12,285.12,284.76,284.76,2425.0
2025-06-09 12:30:00,284.7,285.03,284.55,284.85,8726.0,284.7,285.03,284.55,284.85,8726.0
2025-06-09 12:35:00,284.56,284.96,284.45,284.72,1154.0,284.56,284.96,284.45,284.72,1154.0
2025-06-09 12:40:00,284.72,285.13,284.71,284.74,4250.0,284.72,285.13,284.71,284.74,4250.0
2025-06-09 12:45:00,284.57,284.87,284.57,284.59,2041.0,284.57,284.87,284.57,284.59,2041.0
2025-06-09 12:50:00,284.8,285.6,284.79,285.6,8758.0,284.8,285.6,284.79,285.6,8758.0
2025-06-09 12:55:00,285.58,285.58,285.33,285.33,3426.0,285.58,285.58,285.33,285.33,3426.0
2025-06-09 13:00:00,285.46,285.48,285.3,285.48,1400.0,285.46,285.48,285.3,285.48,1400.0
2025-06-09 13:05:00,285.69,285.69,285.34,285.41,7117.0,285.69,285.69,285.34,285.41,7117.0
2025-06-09 13:10:00,285.53,285.7,285.36,285.53,3238.0,285.53,285.7,285.36,285.53,3238.0
2025-06-09 13:15:00,285.54,285.57,284.99,285.25,3832.0,285.54,285.57,284.99,285.25,3832.0
2025-06-09 13:20:00,285.33,285.5,284.93,285.12,8915.0,285.33,285.5,284.93,285.12,8915.0
2025-06-09 13:25:00,285.02,285.22,284.97,285.2,3449.0,285.02,285.22,284.97,285.2,3449.0
2025-06-09 13:30:00,285.22,285.25,284.79,284.94,12148.0,285.22,285.25,284.79,284.94,12148.0
2025-06-09 13:35:00,284.99,285.15,284.83,285.11,4541.0,284.99,285.15,284.83,285.11,4541.0
2025-06-09 13:40:00,285.11,285.32,284.91,285.19,5656.0,285.11,285.32,284.91,285.19,5656.0
2025-06-09 13:45:00,284.99,285.2,284.41,284.6,4279.0,284.99,285.2,284.41,284.6,4279.0
2025-06-09 13:50:00,284.6,284.66,284.27,284.65,2036.0,284.6,284.66,284.27,284.65,2036.0
2025-06-09 13:55:00,284.73,284.86,284.64,284.7,5098.0,284.73,284.86,284.64,284.7,5098.0
2025-06-09 14:00:00,284.69,284.83,284.45,284.5,2665.0,284.69,284.83,284.45,284.5,2665.0
2025-06-09 14:05:00,284.37,284.47,284.07,284.13,3711.0,284.37,284.47,284.07,284.13,3711.0
2025-06-09 14:10:00,284.37,284.37,284.09,284.14,3482.0,284.37,284.37,284.09,284.14,3482.0
2025-06-09 14:15:00,284.18,284.68,284.18,284.49,9075.0,284.18,284.68,284.18,284.49,9075.0
2025-06-09 14:20:00,284.68,284.97,284.16,284.17,6745.0,284.68,284.97,284.16,284.17,6745.0
2025-06-09 14:25:00,284.27,284.44,284.25,284.25,1848.0,284.27,284.44,284.25,284.25,1848.0
2025-06-09 14:30:00,284.44,284.56,284.26,284.42,2766.0,284.44,284.56,284.26,284.42,2766.0
2025-06-09 14:35:00,284.57,284.97,284.51,284.86,4631.0,284.57,284.97,284.51,284.86,4631.0
2025-06-09 14:40:00,284.86,285.05,284.52,284.74,7650.0,284.86,285.05,284.52,284.74,7650.0
2025-06-09 14:45:00,284.74,285.0,284.5,284.82,2442.0,284.74,285.0,284.5,284.82,2442.0
2025-06-09 14:50:00,285.04,285.08,284.8,284.8,4873.0,285.04,285.08,284.8,284.8,4873.0
2025-06-09 14:55:00,284.99,285.01,284.42,284.42,8643.0,284.99,285.01,284.42,284.42,8643.0
2025-06-09 15:00:00,284.44,284.59,284.01,284.01,17810.0,284.44,284.59,284.01,284.01,17810.0
2025-06-09 15:05:00,284.03,284.03,283.73,283.74,7342.0,284.03,284.03,283.73,283.74,7342.0
2025-06-09 15:10:00,283.73,283.96,283.49,283.8,10613.0,283.73,283.96,283.49,283.8,10613.0
2025-06-09 15:15:00,283.95,284.33,283.95,284.32,7033.0,283.95,284.33,283.95,284.32,7033.0
2025-06-09 15:20:00,284.31,284.67,284.29,284.67,7205.0,284.31,284.67,284.29,284.67,7205.0
2025-06-09 15:25:00,284.56,285.06,284.47,285.06,16668.0,284.56,285.06,284.47,285.06,16668.0
2025-06-09 15:30:00,284.93,285.18,284.89,284.92,8082.0,284.93,285.18,284.89,284.92,8082.0
2025-06-09 15:35:00,285.03,285.15,284.88,284.98,14194.0,285.03,285.15,284.88,284.98,14194.0
2025-06-09 15:40:00,285.03,285.12,284.91,285.01,11081.0,285.03,285.12,284.91,285.01,11081.0
2025-06-09 15:45:00,285.05,285.05,284.26,284.28,19239.0,285.05,285.05,284.26,284.28,19239.0
2025-06-09 15:50:00,284.39,284.39,283.22,283.4,39853.0,284.39,284.39,283.22,283.4,39853.0
2025-06-09 15:55:00,283.24,283.34,282.48,283.34,139742.0,283.24,283.34,282.48,283.34,139742.0
2025-06-10 09:30:00,284.25,285.0,283.0,284.94,11728.0,284.25,285.0,283.0,284.94,11728.0
2025-06-10 09:35:00,284.9,285.19,284.5,285.19,800.0,284.9,285.19,284.5,285.19,800.0
2025-06-10 09:40:00,285.19,285.19,283.57,283.57,3533.0,285.19,285.19,283.57,283.57,3533.0
2025-06-10 09:45:00,284.25,284.93,283.62,284.52,7115.0,284.25,284.93,283.62,284.52,7115.0
2025-06-10 09:50:00,284.96,285.41,284.71,284.71,5004.0,284.96,285.41,284.71,284.71,5004.0
2025-06-10 09:55:00,284.27,285.73,284.27,285.5,18409.0,284.27,285.73,284.27,285.5,18409.0
2025-06-10 10:00:00,285.49,285.59,284.0,284.62,9376.0,285.49,285.59,284.0,284.62,9376.0
2025-06-10 10:05:00,285.0,285.6,284.94,285.2,24310.0,285.0,285.6,284.94,285.2,24310.0
2025-06-10 10:10:00,285.23,285.94,285.14,285.94,1357.0,285.23,285.94,285.14,285.94,1357.0
2025-06-10 10:15:00,285.57,286.0,285.5,286.0,2606.0,285.57,286.0,285.5,286.0,2606.0
2025-06-10 10:20:00,286.03,286.26,285.44,285.45,2603.0,286.03,286.26,285.44,285.45,2603.0
2025-06-10 10:25:00,285.65,285.65,285.45,285.59,852.0,285.65,285.65,285.45,285.59,852.0
2025-06-10 10:30:00,285.28,285.28,284.69,284.71,1972.0,285.28,285.28,284.69,284.71,1972.0
2025-06-10 10:35:00,285.01,285.32,284.79,285.04,2970.0,285.01,285.32,284.79,285.04,2970.0
2025-06-10 10:40:00,285.16,285.16,285.0,285.03,6421.0,285.16,285.16,285.0,285.03,6421.0
2025-06-10 10:45:00,284.77,284.77,284.25,284.57,2905.0,284.77,284.77,284.25,284.57,2905.0
2025-06-10 10:50:00,284.37,285.28,283.77,284.0,4284.0,284.37,285.28,283.77,284.0,4284.0
2025-06-10 10:55:00,284.0,284.5,283.7,284.33,13574.0,284.0,284.5,283.7,284.33,13574.0
2025-06-10 11:00:00,284.15,284.8,284.15,284.75,7916.0,284.15,284.8,284.15,284.75,7916.0
2025-06-10 11:05:00,284.87,284.87,283.71,283.93,6785.0,284.87,284.87,283.71,283.93,6785.0
2025-06-10 11:10:00,284.0,284.31,283.88,284.16,8052.0,284.0,284.31,283.88,284.16,8052.0
2025-06-10 11:15:00,283.97,284.26,283.41,283.55,6797.0,283.97,284.26,283.41,283.55,6797.0
2025-06-10 11:20:00,283.44,283.46,283.14,283.26,2074.0,283.44,283.46,283.14,283.26,2074.0
2025-06-10 11:25:00,283.24,283.72,282.96,283.72,5412.0,283.24,283.72,282.96,283.72,5412.0
2025-06-10 11:30:00,283.7,283.83,282.53,282.97,6680.0,283.7,283.83,282.53,282.97,6680.0
2025-06-10 11:35:00,283.09,283.56,282.79,283.36,3616.0,283.09,283.56,282.79,283.36,3616.0
2025-06-10 11:40:00,283.28,283.49,282.81,283.31,5215.0,283.28,283.49,282.81,283.31,5215.0
2025-06-10 11:45:00,283.56,283.78,283.43,283.74,3169.0,283.56,283.78,283.43,283.74,3169.0
2025-06-10 11:50:00,283.78,284.1,283.67,284.0,2825.0,283.78,284.1,283.67,284.0,2825.0
2025-06-10 11:55:00,283.99,284.2,283.92,284.12,3058.0,283.99,284.2,283.92,284.12,3058.0
2025-06-10 12:00:00,284.1,284.31,283.69,283.69,4220.0,284.1,284.31,283.69,283.69,4220.0
2025-06-10 12:05:00,283.65,284.68,283.55,284.68,8447.0,283.65,284.68,283.55,284.68,8447.0
2025-06-10 12:10:00,284.39,284.68,283.63,283.63,7924.0,284.39,284.68,283.63,283.63,7924.0
2025-06-10 12:15:00,283.68,284.08,283.68,284.06,5652.0,283.68,284.08,283.68,284.06,5652.0
2025-06-10 12:20:00,284.06,284.39,284.06,284.37,1700.0,284.06,284.39,284.06,284.37,1700.0
2025-06-10 12:25:00,284.39,284.39,284.0,284.15,3340.0,284.39,284.39,284.0,284.15,3340.0
2025-06-10 12:30:00,284.29,284.32,284.1,284.23,1122.0,284.29,284.32,284.1,284.23,1122.0
2025-06-10 12:35:00,284.16,284.45,284.15,284.45,1348.0,284.16,284.45,284.15,284.45,1348.0
2025-06-10 12:40:00,284.37,284.37,284.1,284.1,909.0,284.37,284.37,284.1,284.1,909.0
2025-06-10 12:45:00,284.17,284.36,284.17,284.23,900.0,284.17,284.36,284.17,284.23,900.0
2025-06-10 12:50:00,284.23,284.39,284.12,284.19,1285.0,284.23,284.39,284.12,284.19,1285.0
2025-06-10 12:55:00,284.21,284.21,283.31,283.71,22612.0,284.21,284.21,283.31,283.71,22612.0
2025-06-10 13:00:00,283.88,284.45,283.88,284.43,4185.0,283.88,284.45,283.88,284.43,4185.0
2025-06-10 13:05:00,284.55,284.64,284.35,284.35,1053.0,284.55,284.64,284.35,284.35,1053.0
2025-06-10 13:10:00,284.56,284.65,284.4,284.53,3131.0,284.56,284.65,284.4,284.53,3131.0
2025-06-10 13:15:00,284.6,284.66,284.05,284.05,3453.0,284.6,284.66,284.05,284.05,3453.0
2025-06-10 13:20:00,284.14,284.14,284.0,284.01,800.0,284.14,284.14,284.0,284.01,800.0
2025-06-10 13:25:00,284.01,284.11,283.76,284.11,2558.0,284.01,284.11,283.76,284.11,2558.0
2025-06-10 13:30:00,283.98,283.99,283.83,283.91,1706.0,283.98,283.99,283.83,283.91,1706.0
2025-06-10 13:35:00,283.97,283.97,283.75,283.78,1954.0,283.97,283.97,283.75,283.78,1954.0
2025-06-10 13:40:00,284.03,284.09,283.94,283.99,3069.0,284.03,284.09,283.94,283.99,3069.0
2025-06-10 13:45:00,284.0,284.11,283.81,284.09,4432.0,284.0,284.11,283.81,284.09,4432.0
2025-06-10 13:50:00,284.07,284.07,283.76,283.88,2087.0,284.07,284.07,283.76,283.88,2087.0
2025-06-10 13:55:00,283.89,283.89,283.55,283.56,4505.0,283.89,283.89,283.55,283.56,4505.0
2025-06-10 14:00:00,283.62,283.66,283.28,283.66,3163.0,283.62,283.66,283.28,283.66,3163.0
2025-06-10 14:05:00,283.54,283.93,283.51,283.82,2977.0,283.54,283.93,283.51,283.82,2977.0
2025-06-10 14:10:00,283.82,284.08,283.82,283.95,5399.0,283.82,284.08,283.82,283.95,5399.0
2025-06-10 14:15:00,284.06,284.52,284.05,284.38,7760.0,284.06,284.52,284.05,284.38,7760.0
2025-06-10 14:20:00,284.48,284.55,284.2,284.5,8755.0,284.48,284.55,284.2,284.5,8755.0
2025-06-10 14:25:00,284.5,284.51,284.18,284.31,1400.0,284.5,284.51,284.18,284.31,1400.0
2025-06-10 14:30:00,284.4,284.59,284.05,284.17,7475.0,284.4,284.59,284.05,284.17,7475.0
2025-06-10 14:35:00,284.16,284.34,284.15,284.34,1350.0,284.16,284.34,284.15,284.34,1350.0
2025-06-10 14:40:00,284.31,284.4,284.15,284.28,1777.0,284.31,284.4,284.15,284.28,1777.0
2025-06-10 14:45:00,284.26,284.26,283.65,283.99,6106.0,284.26,284.26,283.65,283.99,6106.0
2025-06-10 14:50:00,284.0,284.14,283.84,284.12,1376.0,284.0,284.14,283.84,284.12,1376.0
2025-06-10 14:55:00,284.1,284.58,284.05,284.48,8518.0,284.1,284.58,284.05,284.48,8518.0
2025-06-10 15:00:00,284.53,284.55,284.39,284.46,6965.0,284.53,284.55,284.39,284.46,6965.0
2025-06-10 15:05:00,284.51,284.61,284.31,284.31,7822.0,284.51,284.61,284.31,284.31,7822.0
2025-06-10 15:10:00,284.33,284.44,284.27,284.33,2114.0,284.33,284.44,284.27,284.33,2114.0
2025-06-10 15:15:00,284.27,284.39,284.04,284.17,4122.0,284.27,284.39,284.04,284.17,4122.0
2025-06-10 15:20:00,284.19,284.61,284.13,284.43,7819.0,284.19,284.61,284.13,284.43,7819.0
2025-06-10 15:25:00,284.51,284.53,284.2,284.37,2000.0,284.51,284.53,284.2,284.37,2000.0
2025-06-10 15:30:00,284.2,284.5,283.95,283.98,3606.0,284.2,284.5,283.95,283.98,3606.0
2025-06-10 15:35:00,284.1,284.28,283.99,284.0,5256.0,284.1,284.28,283.99,284.0,5256.0
2025-06-10 15:40:00,284.07,284.08,283.81,283.82,6118.0,284.07,284.08,283.81,283.82,6118.0
2025-06-10 15:45:00,283.82,283.84,283.44,283.48,6691.0,283.82,283.84,283.44,283.48,6691.0
2025-06-10 15:50:00,283.56,284.0,283.37,283.59,21307.0,283.56,284.0,283.37,283.59,21307.0
2025-06-10 15:55:00,283.46,284.2,283.37,284.19,69131.0,283.46,284.2,283.37,284.19,69131.0
2025-06-11 09:30:00,283.25,284.05,282.62,283.54,22365.0,283.25,284.05,282.62,283.54,22365.0
2025-06-11 09:35:00,284.43,285.75,284.13,285.07,5679.0,284.43,285.75,284.13,285.07,5679.0
2025-06-11 09:40:00,285.05,285.33,284.13,284.57,4203.0,285.05,285.33,284.13,284.57,4203.0
2025-06-11 09:45:00,284.55,284.55,283.67,283.69,4036.0,284.55,284.55,283.67,283.69,4036.0
2025-06-11 09:50:00,283.63,284.0,283.27,283.58,10075.0,283.63,284.0,283.27,283.58,10075.0
2025-06-11 09:55:00,283.61,283.72,283.32,283.32,4729.0,283.61,283.72,283.32,283.32,4729.0
2025-06-11 10:00:00,283.72,283.98,283.35,283.5,13808.0,283.72,283.98,283.35,283.5,13808.0
2025-06-11 10:05:00,283.5,283.73,283.19,283.44,95661.0,283.5,283.73,283.19,283.44,95661.0
2025-06-11 10:10:00,283.48,284.8,283.47,284.37,8244.0,283.48,284.8,283.47,284.37,8244.0
2025-06-11 10:15:00,284.53,285.09,284.33,285.04,8185.0,284.53,285.09,284.33,285.04,8185.0
2025-06-11 10:20:00,284.9,285.11,284.8,284.8,3921.0,284.9,285.11,284.8,284.8,3921.0
2025-06-11 10:25:00,284.8,284.81,284.41,284.67,3593.0,284.8,284.81,284.41,284.67,3593.0
2025-06-11 10:30:00,284.6,284.82,284.56,284.75,8813.0,284.6,284.82,284.56,284.75,8813.0
2025-06-11 10:35:00,284.54,285.16,284.49,285.07,33822.0,284.54,285.16,284.49,285.07,33822.0
2025-06-11 10:40:00,285.24,285.36,285.01,285.19,5523.0,285.24,285.36,285.01,285.19,5523.0
2025-06-11 10:45:00,285.13,285.34,284.94,285.25,9608.0,285.13,285.34,284.94,285.25,9608.0
2025-06-11 10:50:00,285.25,285.26,284.76,284.77,4429.0,285.25,285.26,284.76,284.77,4429.0
2025-06-11 10:55:00,285.03,285.03,284.63,284.64,1500.0,285.03,285.03,284.63,284.64,1500.0
2025-06-11 11:00:00,284.94,285.09,284.49,284.49,3004.0,284.94,285.09,284.49,284.49,3004.0
2025-06-11 11:05:00,284.78,284.96,284.26,284.36,7279.0,284.78,284.96,284.26,284.36,7279.0
2025-06-11 11:10:00,284.13,284.81,283.99,284.81,17581.0,284.13,284.81,283.99,284.81,17581.0
2025-06-11 11:15:00,284.81,284.89,284.49,284.5,21816.0,284.81,284.89,284.49,284.5,21816.0
2025-06-11 11:20:00,284.63,284.74,284.47,284.47,4882.0,284.63,284.74,284.47,284.47,4882.0
2025-06-11 11:25:00,284.4,284.4,284.0,284.11,10208.0,284.4,284.4,284.0,284.11,10208.0
2025-06-11 11:30:00,284.14,284.54,283.85,284.54,27215.0,284.14,284.54,283.85,284.54,27215.0
2025-06-11 11:35:00,284.37,284.56,284.31,284.43,2149.0,284.37,284.56,284.31,284.43,2149.0
2025-06-11 11:40:00,284.5,284.5,284.32,284.34,900.0,284.5,284.5,284.32,284.34,900.0
2025-06-11 11:45:00,284.44,284.88,284.44,284.54,3421.0,284.44,284.88,284.44,284.54,3421.0
2025-06-11 11:50:00,284.82,284.83,284.62,284.63,775.0,284.82,284.83,284.62,284.63,775.0
2025-06-11 11:55:00,284.48,284.67,284.47,284.56,1200.0,284.48,284.67,284.47,284.56,1200.0
2025-06-11 12:00:00,284.57,284.91,284.57,284.62,3986.0,284.57,284.91,284.57,284.62,3986.0
2025-06-11 12:05:00,284.58,284.58,284.48,284.56,1190.0,284.58,284.58,284.48,284.56,1190.0
2025-06-11 12:10:00,284.36,284.77,284.19,284.55,7336.0,284.36,284.77,284.19,284.55,7336.0
2025-06-11 12:15:00,284.56,285.09,284.43,284.43,8376.0,284.56,285.09,284.43,284.43,8376.0
2025-06-11 12:20:00,284.63,284.83,284.49,284.8,1700.0,284.63,284.83,284.49,284.8,1700.0
2025-06-11 12:25:00,284.8,285.18,284.8,285.18,1458.0,284.8,285.18,284.8,285.18,1458.0
2025-06-11 12:30:00,285.18,285.62,285.18,285.58,6307.0,285.18,285.62,285.18,285.58,6307.0
2025-06-11 12:35:00,285.56,285.64,285.37,285.5,5673.0,285.56,285.64,285.37,285.5,5673.0
2025-06-11 12:40:00,285.47,285.83,285.27,285.83,3228.0,285.47,285.83,285.27,285.83,3228.0
2025-06-11 12:45:00,285.86,286.25,285.86,286.16,2568.0,285.86,286.25,285.86,286.16,2568.0
2025-06-11 12:50:00,286.37,286.44,286.15,286.15,1929.0,286.37,286.44,286.15,286.15,1929.0
2025-06-11 12:55:00,286.22,286.47,286.22,286.38,2638.0,286.22,286.47,286.22,286.38,2638.0
2025-06-11 13:00:00,286.42,287.0,286.41,286.92,2806.0,286.42,287.0,286.41,286.92,2806.0
2025-06-11 13:05:00,287.06,287.25,286.88,287.07,4785.0,287.06,287.25,286.88,287.07,4785.0
2025-06-11 13:10:00,287.13,287.17,286.62,286.8,5166.0,287.13,287.17,286.62,286.8,5166.0
2025-06-11 13:15:00,286.84,287.07,286.82,287.05,5638.0,286.84,287.07,286.82,287.05,5638.0
2025-06-11 13:20:00,287.05,287.34,286.72,287.19,4500.0,287.05,287.34,286.72,287.19,4500.0
2025-06-11 13:25:00,287.18,287.6,287.17,287.6,5389.0,287.18,287.6,287.17,287.6,5389.0
2025-06-11 13:30:00,287.6,287.86,287.33,287.33,4342.0,287.6,287.86,287.33,287.33,4342.0
2025-06-11 13:35:00,287.33,287.49,287.13,287.42,3116.0,287.33,287.49,287.13,287.42,3116.0
2025-06-11 13:40:00,287.5,287.74,287.0,287.13,4826.0,287.5,287.74,287.0,287.13,4826.0
2025-06-11 13:45:00,287.11,287.3,286.91,286.91,3432.0,287.11,287.3,286.91,286.91,3432.0
2025-06-11 13:50:00,287.1,287.16,286.78,286.78,3337.0,287.1,287.16,286.78,286.78,3337.0
2025-06-11 13:55:00,286.92,286.92,286.44,286.51,1969.0,286.92,286.92,286.44,286.51,1969.0
2025-06-11 14:00:00,286.69,286.69,285.68,285.78,5599.0,286.69,286.69,285.68,285.78,5599.0
2025-06-11 14:05:00,285.78,286.46,285.77,286.46,1468.0,285.78,286.46,285.77,286.46,1468.0
2025-06-11 14:10:00,286.24,286.63,285.99,285.99,3119.0,286.24,286.63,285.99,285.99,3119.0
2025-06-11 14:15:00,285.81,285.85,285.42,285.75,1581.0,285.81,285.85,285.42,285.75,1581.0
2025-06-11 14:20:00,285.99,286.42,285.88,286.42,2353.0,285.99,286.42,285.88,286.42,2353.0
2025-06-11 14:25:00,286.42,286.53,286.35,286.43,5805.0,286.42,286.53,286.35,286.43,5805.0
2025-06-11 14:30:00,286.53,286.94,286.14,286.78,3282.0,286.53,286.94,286.14,286.78,3282.0
2025-06-11 14:35:00,286.78,287.04,286.64,286.91,3762.0,286.78,287.04,286.64,286.91,3762.0
2025-06-11 14:40:00,286.91,287.11,286.84,287.11,3790.0,286.91,287.11,286.84,287.11,3790.0
2025-06-11 14:45:00,286.98,287.15,286.98,287.15,9043.0,286.98,287.15,286.98,287.15,9043.0
2025-06-11 14:50:00,287.15,287.18,286.92,286.92,12283.0,287.15,287.18,286.92,286.92,12283.0
2025-06-11 14:55:00,286.98,287.14,286.66,286.66,35377.0,286.98,287.14,286.66,286.66,35377.0
2025-06-11 15:00:00,286.85,287.4,286.8,287.39,5582.0,286.85,287.4,286.8,287.39,5582.0
2025-06-11 15:05:00,287.33,287.85,287.26,287.66,7763.0,287.33,287.85,287.26,287.66,7763.0
2025-06-11 15:10:00,287.78,288.05,287.64,288.02,8357.0,287.78,288.05,287.64,288.02,8357.0
2025-06-11 15:15:00,287.94,288.05,287.71,287.9,28892.0,287.94,288.05,287.71,287.9,28892.0
2025-06-11 15:20:00,287.93,288.08,287.77,287.83,9606.0,287.93,288.08,287.77,287.83,9606.0
2025-06-11 15:25:00,287.93,288.25,287.71,287.71,7635.0,287.93,288.25,287.71,287.71,7635.0
2025-06-11 15:30:00,287.71,287.73,286.79,286.98,7503.0,287.71,287.73,286.79,286.98,7503.0
2025-06-11 15:35:00,287.03,287.94,287.01,287.82,9213.0,287.03,287.94,287.01,287.82,9213.0
2025-06-11 15:40:00,287.89,288.11,287.8,288.1,9514.0,287.89,288.11,287.8,288.1,9514.0
2025-06-11 15:45:00,288.15,288.41,287.69,287.69,14289.0,288.15,288.41,287.69,287.69,14289.0
2025-06-11 15:50:00,287.7,288.64,287.56,288.32,27649.0,287.7,288.64,287.56,288.32,27649.0
2025-06-11 15:55:00,288.36,288.91,288.26,288.56,96723.0,288.36,288.91,288.26,288.56,96723.0
2025-06-12 09:30:00,290.0,290.0,288.13,288.95,27330.0,290.0,290.0,288.13,288.95,27330.0
2025-06-12 09:35:00,289.0,289.81,288.95,289.44,5446.0,289.0,289.81,288.95,289.44,5446.0
2025-06-12 09:40:00,289.48,289.67,288.84,289.06,4064.0,289.48,289.67,288.84,289.06,4064.0
2025-06-12 09:45:00,289.06,289.49,288.82,289.49,4591.0,289.06,289.49,288.82,289.49,4591.0
2025-06-12 09:50:00,289.0,289.49,288.52,288.72,4915.0,289.0,289.49,288.52,288.72,4915.0
2025-06-12 09:55:00,288.61,289.01,287.08,288.07,8110.0,288.61,289.01,287.08,288.07,8110.0
2025-06-12 10:00:00,288.11,288.55,288.05,288.12,3103.0,288.11,288.55,288.05,288.12,3103.0
2025-06-12 10:05:00,288.41,290.0,288.22,289.73,5969.0,288.41,290.0,288.22,289.73,5969.0
2025-06-12 10:10:00,289.52,290.89,289.52,290.49,14046.0,289.52,290.89,289.52,290.49,14046.0
2025-06-12 10:15:00,290.55,291.69,290.48,290.99,9511.0,290.55,291.69,290.48,290.99,9511.0
2025-06-12 10:20:00,290.99,291.08,290.23,290.57,32510.0,290.99,291.08,290.23,290.57,32510.0
2025-06-12 10:25:00,290.57,290.99,290.31,290.48,59382.0,290.57,290.99,290.31,290.48,59382.0
2025-06-12 10:30:00,290.66,290.71,290.59,290.7,2853.0,290.66,290.71,290.59,290.7,2853.0
2025-06-12 10:35:00,290.87,291.29,290.48,291.1,6003.0,290.87,291.29,290.48,291.1,6003.0
2025-06-12 10:40:00,291.13,291.49,290.84,290.88,12121.0,291.13,291.49,290.84,290.88,12121.0
2025-06-12 10:45:00,291.01,291.17,290.39,290.46,19113.0,291.01,291.17,290.39,290.46,19113.0
2025-06-12 10:50:00,290.47,290.63,290.28,290.63,5117.0,290.47,290.63,290.28,290.63,5117.0
2025-06-12 10:55:00,290.7,291.22,290.47,290.47,2680.0,290.7,291.22,290.47,290.47,2680.0
2025-06-12 11:00:00,290.54,290.84,290.15,290.49,6818.0,290.54,290.84,290.15,290.49,6818.0
2025-06-12 11:05:00,290.41,290.59,290.0,290.0,24432.0,290.41,290.59,290.0,290.0,24432.0
2025-06-12 11:10:00,289.98,290.16,289.58,290.16,6404.0,289.98,290.16,289.58,290.16,6404.0
2025-06-12 11:15:00,289.89,290.18,289.05,289.05,23007.0,289.89,290.18,289.05,289.05,23007.0
2025-06-12 11:20:00,289.0,289.45,288.81,288.81,2355.0,289.0,289.45,288.81,288.81,2355.0
2025-06-12 11:25:00,288.81,289.02,288.46,288.81,6212.0,288.81,289.02,288.46,288.81,6212.0
2025-06-12 11:30:00,289.13,289.86,289.12,289.86,7294.0,289.13,289.86,289.12,289.86,7294.0
2025-06-12 11:35:00,289.95,290.31,289.61,289.86,21903.0,289.95,290.31,289.61,289.86,21903.0
2025-06-12 11:40:00,289.86,290.0,289.59,289.78,4493.0,289.86,290.0,289.59,289.78,4493.0
2025-06-12 11:45:00,289.78,289.87,289.47,289.49,6458.0,289.78,289.87,289.47,289.49,6458.0
2025-06-12 11:50:00,289.5,289.54,289.05,289.26,9434.0,289.5,289.54,289.05,289.26,9434.0
2025-06-12 11:55:00,289.5,289.5,289.13,289.19,14205.0,289.5,289.5,289.13,289.19,14205.0
2025-06-12 12:00:00,289.19,289.47,289.19,289.27,9280.0,289.19,289.47,289.19,289.27,9280.0
2025-06-12 12:05:00,289.44,289.6,289.26,289.6,4000.0,289.44,289.6,289.26,289.6,4000.0
2025-06-12 12:10:00,289.6,289.86,289.53,289.71,5563.0,289.6,289.86,289.53,289.71,5563.0
2025-06-12 12:15:00,289.72,289.81,288.97,289.24,8100.0,289.72,289.81,288.97,289.24,8100.0
2025-06-12 12:20:00,289.19,289.31,288.77,289.22,17223.0,289.19,289.31,288.77,289.22,17223.0
2025-06-12 12:25:00,289.05,289.25,288.6,288.86,16146.0,289.05,289.25,288.6,288.86,16146.0
2025-06-12 12:30:00,288.81,288.92,288.19,288.59,6938.0,288.81,288.92,288.19,288.59,6938.0
2025-06-12 12:35:00,288.68,289.26,288.59,289.06,11846.0,288.68,289.26,288.59,289.06,11846.0
2025-06-12 12:40:00,289.04,289.04,288.33,288.64,4083.0,289.04,289.04,288.33,288.64,4083.0
2025-06-12 12:45:00,288.63,288.91,287.69,287.73,30789.0,288.63,288.91,287.69,287.73,30789.0
2025-06-12 12:50:00,287.62,287.78,286.58,286.76,25854.0,287.62,287.78,286.58,286.76,25854.0
2025-06-12 12:55:00,286.75,287.2,286.23,286.5,7778.0,286.75,287.2,286.23,286.5,7778.0
2025-06-12 13:00:00,286.5,287.24,286.5,286.71,15681.0,286.5,287.24,286.5,286.71,15681.0
2025-06-12 13:05:00,286.66,286.71,286.2,286.53,3453.0,286.66,286.71,286.2,286.53,3453.0
2025-06-12 13:10:00,286.46,286.68,285.97,285.98,3279.0,286.46,286.68,285.97,285.98,3279.0
2025-06-12 13:15:00,285.95,286.17,285.88,285.94,8332.0,285.95,286.17,285.88,285.94,8332.0
2025-06-12 13:20:00,286.0,286.09,284.32,284.43,13871.0,286.0,286.09,284.32,284.43,13871.0
2025-06-12 13:25:00,284.56,285.04,281.46,284.03,29739.0,284.56,285.04,281.46,284.03,29739.0
2025-06-12 13:30:00,284.18,284.36,283.71,283.78,16789.0,284.18,284.36,283.71,283.78,16789.0
2025-06-12 13:35:00,283.63,283.63,279.96,280.39,21000.0,283.63,283.63,279.96,280.39,21000.0
2025-06-12 13:40:00,280.38,282.44,280.0,281.93,11913.0,280.38,282.44,280.0,281.93,11913.0
2025-06-12 13:45:00,282.23,282.45,280.1,280.69,24713.0,282.23,282.45,280.1,280.69,24713.0
2025-06-12 13:50:00,280.0,280.83,279.94,279.94,4806.0,280.0,280.83,279.94,279.94,4806.0
2025-06-12 13:55:00,279.65,279.87,278.73,279.37,27126.0,279.65,279.87,278.73,279.37,27126.0
2025-06-12 14:00:00,279.52,280.48,278.9,279.82,21709.0,279.52,280.48,278.9,279.82,21709.0
2025-06-12 14:05:00,279.41,280.24,279.32,279.94,10850.0,279.41,280.24,279.32,279.94,10850.0
2025-06-12 14:10:00,279.8,279.95,278.91,279.0,6330.0,279.8,279.95,278.91,279.0,6330.0
2025-06-12 14:15:00,278.85,279.46,278.76,279.4,15618.0,278.85,279.46,278.76,279.4,15618.0
2025-06-12 14:20:00,279.14,279.54,278.91,279.12,10252.0,279.14,279.54,278.91,279.12,10252.0
2025-06-12 14:25:00,278.9,279.05,278.26,278.63,24190.0,278.9,279.05,278.26,278.63,24190.0
2025-06-12 14:30:00,278.62,279.82,278.37,279.77,19271.0,278.62,279.82,278.37,279.77,19271.0
2025-06-12 14:35:00,279.77,279.77,278.8,278.92,6393.0,279.77,279.77,278.8,278.92,6393.0
2025-06-12 14:40:00,278.96,279.44,278.65,279.19,9489.0,278.96,279.44,278.65,279.19,9489.0
2025-06-12 14:45:00,279.26,279.69,279.19,279.69,11662.0,279.26,279.69,279.19,279.69,11662.0
2025-06-12 14:50:00,279.54,280.18,279.23,280.0,16556.0,279.54,280.18,279.23,280.0,16556.0
2025-06-12 14:55:00,280.01,281.11,279.88,280.9,15026.0,280.01,281.11,279.88,280.9,15026.0
2025-06-12 15:00:00,280.72,280.92,280.34,280.64,8577.0,280.72,280.92,280.34,280.64,8577.0
2025-06-12 15:05:00,280.62,281.15,280.55,280.69,7695.0,280.62,281.15,280.55,280.69,7695.0
2025-06-12 15:10:00,280.93,281.36,280.67,281.36,5853.0,280.93,281.36,280.67,281.36,5853.0
2025-06-12 15:15:00,281.51,282.3,281.5,282.29,5975.0,281.51,282.3,281.5,282.29,5975.0
2025-06-12 15:20:00,282.29,282.79,282.14,282.46,4399.0,282.29,282.79,282.14,282.46,4399.0
2025-06-12 15:25:00,282.52,283.21,282.52,282.94,11780.0,282.52,283.21,282.52,282.94,11780.0
2025-06-12 15:30:00,282.88,283.18,282.4,282.72,23148.0,282.88,283.18,282.4,282.72,23148.0
2025-06-12 15:35:00,283.06,283.06,282.5,282.7,7294.0,283.06,283.06,282.5,282.7,7294.0
2025-06-12 15:40:00,282.69,283.21,282.56,283.12,16947.0,282.69,283.21,282.56,283.12,16947.0
2025-06-12 15:45:00,283.04,283.08,282.29,282.29,15032.0,283.04,283.08,282.29,282.29,15032.0
2025-06-12 15:50:00,282.25,282.32,281.67,281.77,13623.0,282.25,282.32,281.67,281.77,13623.0
2025-06-12 15:55:00,281.79,282.17,281.6,282.09,66526.0,281.79,282.17,281.6,282.09,66526.0
2025-06-13 09:30:00,278.27,280.83,277.33,280.82,21963.0,278.27,280.83,277.33,280.82,21963.0
2025-06-13 09:35:00,280.82,281.3,279.74,280.07,4674.0,280.82,281.3,279.74,280.07,4674.0
2025-06-13 09:40:00,280.27,280.27,278.73,279.25,15520.0,280.27,280.27,278.73,279.25,15520.0
2025-06-13 09:45:00,279.9,280.21,279.2,279.3,4708.0,279.9,280.21,279.2,279.3,4708.0
2025-06-13 09:50:00,279.76,279.95,279.17,279.52,8943.0,279.76,279.95,279.17,279.52,8943.0
2025-06-13 09:55:00,279.66,280.83,279.61,280.71,5855.0,279.66,280.83,279.61,280.71,5855.0
2025-06-13 10:00:00,280.36,281.95,280.35,281.94,3415.0,280.36,281.95,280.35,281.94,3415.0
2025-06-13 10:05:00,281.52,282.19,281.51,282.18,2855.0,281.52,282.19,281.51,282.18,2855.0
2025-06-13 10:10:00,281.43,281.51,280.72,281.33,3187.0,281.43,281.51,280.72,281.33,3187.0
2025-06-13 10:15:00,281.57,282.15,281.43,281.43,2819.0,281.57,282.15,281.43,281.43,2819.0
2025-06-13 10:20:00,281.48,281.57,280.71,281.39,7841.0,281.48,281.57,280.71,281.39,7841.0
2025-06-13 10:25:00,281.5,281.5,280.99,280.99,400.0,281.5,281.5,280.99,280.99,400.0
2025-06-13 10:30:00,281.28,282.45,281.24,282.45,2309.0,281.28,282.45,281.24,282.45,2309.0
2025-06-13 10:35:00,282.59,282.59,282.23,282.32,4709.0,282.59,282.59,282.23,282.32,4709.0
2025-06-13 10:40:00,282.37,282.45,281.48,281.94,10056.0,282.37,282.45,281.48,281.94,10056.0
2025-06-13 10:45:00,281.95,281.95,281.24,281.33,10242.0,281.95,281.95,281.24,281.33,10242.0
2025-06-13 10:50:00,281.34,282.06,281.2,282.06,7668.0,281.34,282.06,281.2,282.06,7668.0
2025-06-13 10:55:00,282.54,282.54,282.31,282.31,342.0,282.54,282.54,282.31,282.31,342.0
2025-06-13 11:00:00,282.44,282.69,282.18,282.59,2241.0,282.44,282.69,282.18,282.59,2241.0
2025-06-13 11:05:00,282.59,283.15,282.59,283.0,3202.0,282.59,283.15,282.59,283.0,3202.0
2025-06-13 11:10:00,282.98,283.44,282.63,282.99,7689.0,282.98,283.44,282.63,282.99,7689.0
2025-06-13 11:15:00,283.12,283.7,283.12,283.7,6085.0,283.12,283.7,283.12,283.7,6085.0
2025-06-13 11:20:00,283.6,283.97,283.4,283.71,6102.0,283.6,283.97,283.4,283.71,6102.0
2025-06-13 11:25:00,283.71,284.59,283.42,284.59,10743.0,283.71,284.59,283.42,284.59,10743.0
2025-06-13 11:30:00,284.55,284.6,284.27,284.27,3440.0,284.55,284.6,284.27,284.27,3440.0
2025-06-13 11:35:00,284.33,284.37,284.0,284.14,3699.0,284.33,284.37,284.0,284.14,3699.0
2025-06-13 11:40:00,284.04,284.99,284.03,284.74,3267.0,284.04,284.99,284.03,284.74,3267.0
2025-06-13 11:45:00,284.78,284.83,284.51,284.57,800.0,284.78,284.83,284.51,284.57,800.0
2025-06-13 11:50:00,284.57,284.92,284.54,284.92,3276.0,284.57,284.92,284.54,284.92,3276.0
2025-06-13 11:55:00,284.85,285.05,284.49,284.5,12207.0,284.85,285.05,284.49,284.5,12207.0
2025-06-13 12:00:00,284.35,284.63,284.23,284.23,1351.0,284.35,284.63,284.23,284.23,1351.0
2025-06-13 12:05:00,284.17,284.39,284.17,284.38,1621.0,284.17,284.39,284.17,284.38,1621.0
2025-06-13 12:10:00,284.54,284.58,284.39,284.54,807.0,284.54,284.58,284.39,284.54,807.0
2025-06-13 12:15:00,284.47,284.52,284.34,284.44,1975.0,284.47,284.52,284.34,284.44,1975.0
2025-06-13 12:20:00,284.55,284.89,284.26,284.5,5528.0,284.55,284.89,284.26,284.5,5528.0
2025-06-13 12:25:00,284.53,284.53,284.18,284.18,1437.0,284.53,284.53,284.18,284.18,1437.0
2025-06-13 12:30:00,284.32,284.32,284.25,284.25,1180.0,284.32,284.32,284.25,284.25,1180.0
2025-06-13 12:35:00,284.25,284.7,284.13,284.33,24570.0,284.25,284.7,284.13,284.33,24570.0
2025-06-13 12:40:00,284.33,284.33,284.29,284.32,1056.0,284.33,284.33,284.29,284.32,1056.0
2025-06-13 12:45:00,284.42,285.0,284.42,284.44,5975.0,284.42,285.0,284.42,284.44,5975.0
2025-06-13 12:50:00,284.73,285.0,284.5,285.0,2943.0,284.73,285.0,284.5,285.0,2943.0
2025-06-13 12:55:00,285.16,285.62,284.71,285.34,34128.0,285.16,285.62,284.71,285.34,34128.0
2025-06-13 13:00:00,285.21,285.5,285.04,285.46,6369.0,285.21,285.5,285.04,285.46,6369.0
2025-06-13 13:05:00,285.26,285.88,285.11,285.82,12874.0,285.26,285.88,285.11,285.82,12874.0
2025-06-13 13:10:00,285.82,286.03,285.46,286.02,5990.0,285.82,286.03,285.46,286.02,5990.0
2025-06-13 13:15:00,285.66,286.55,285.44,286.55,9330.0,285.66,286.55,285.44,286.55,9330.0
2025-06-13 13:20:00,286.44,286.77,286.25,286.39,11460.0,286.44,286.77,286.25,286.39,11460.0
2025-06-13 13:25:00,286.68,286.68,285.89,286.0,3917.0,286.68,286.68,285.89,286.0,3917.0
2025-06-13 13:30:00,285.76,285.79,285.43,285.72,4036.0,285.76,285.79,285.43,285.72,4036.0
2025-06-13 13:35:00,285.75,286.04,285.66,285.66,2938.0,285.75,286.04,285.66,285.66,2938.0
2025-06-13 13:40:00,285.5,285.56,284.85,285.12,7462.0,285.5,285.56,284.85,285.12,7462.0
2025-06-13 13:45:00,285.11,285.42,285.07,285.1,1983.0,285.11,285.42,285.07,285.1,1983.0
2025-06-13 13:50:00,285.12,285.35,284.82,284.82,1745.0,285.12,285.35,284.82,284.82,1745.0
2025-06-13 13:55:00,284.97,284.98,284.61,284.61,2296.0,284.97,284.98,284.61,284.61,2296.0
2025-06-13 14:00:00,284.5,284.99,284.5,284.5,3899.0,284.5,284.99,284.5,284.5,3899.0
2025-06-13 14:05:00,284.52,284.52,284.02,284.23,2902.0,284.52,284.52,284.02,284.23,2902.0
2025-06-13 14:10:00,284.11,284.14,283.83,284.02,934.0,284.11,284.14,283.83,284.02,934.0
2025-06-13 14:15:00,283.83,283.95,283.29,283.3,2268.0,283.83,283.95,283.29,283.3,2268.0
2025-06-13 14:20:00,283.8,283.94,283.45,283.8,3374.0,283.8,283.94,283.45,283.8,3374.0
2025-06-13 14:25:00,283.8,283.8,283.17,283.37,3701.0,283.8,283.8,283.17,283.37,3701.0
2025-06-13 14:30:00,283.21,283.21,282.62,282.86,3399.0,283.21,283.21,282.62,282.86,3399.0
2025-06-13 14:35:00,283.07,283.2,282.97,283.08,3227.0,283.07,283.2,282.97,283.08,3227.0
2025-06-13 14:40:00,283.12,283.3,282.85,282.92,3442.0,283.12,283.3,282.85,282.92,3442.0
2025-06-13 14:45:00,283.23,283.48,282.98,283.03,2884.0,283.23,283.48,282.98,283.03,2884.0
2025-06-13 14:50:00,283.16,283.73,283.16,283.72,2890.0,283.16,283.73,283.16,283.72,2890.0
2025-06-13 14:55:00,283.9,284.03,283.52,283.67,3329.0,283.9,284.03,283.52,283.67,3329.0
2025-06-13 15:00:00,283.61,283.68,283.22,283.43,4311.0,283.61,283.68,283.22,283.43,4311.0
2025-06-13 15:05:00,283.4,283.65,283.29,283.6,3097.0,283.4,283.65,283.29,283.6,3097.0
2025-06-13 15:10:00,283.51,283.7,283.35,283.35,8838.0,283.51,283.7,283.35,283.35,8838.0
2025-06-13 15:15:00,283.49,283.58,282.74,282.74,5693.0,283.49,283.58,282.74,282.74,5693.0
2025-06-13 15:20:00,282.83,283.22,282.8,282.8,3760.0,282.83,283.22,282.8,282.8,3760.0
2025-06-13 15:25:00,282.79,282.8,282.57,282.7,4444.0,282.79,282.8,282.57,282.7,4444.0
2025-06-13 15:30:00,282.64,283.04,282.5,282.56,8401.0,282.64,283.04,282.5,282.56,8401.0
2025-06-13 15:35:00,282.6,283.38,282.47,283.11,6394.0,282.6,283.38,282.47,283.11,6394.0
2025-06-13 15:40:00,283.11,283.11,282.06,282.65,43360.0,283.11,283.11,282.06,282.65,43360.0
2025-06-13 15:45:00,282.54,282.54,281.8,282.31,24179.0,282.54,282.54,281.8,282.31,24179.0
2025-06-13 15:50:00,282.28,282.38,281.43,281.52,28879.0,282.28,282.38,281.43,281.52,28879.0
2025-06-13 15:55:00,281.52,282.51,281.37,282.51,74027.0,281.52,282.51,281.37,282.51,74027.0
2025-06-16 09:30:00,279.21,281.88,279.17,280.13,22563.0,279.21,281.88,279.17,280.13,22563.0
2025-06-16 09:35:00,280.59,283.23,280.58,283.23,11645.0,280.59,283.23,280.58,283.23,11645.0
2025-06-16 09:40:00,283.29,283.79,282.16,283.5,7814.0,283.29,283.79,282.16,283.5,7814.0
2025-06-16 09:45:00,283.95,285.06,283.01,283.72,13971.0,283.95,285.06,283.01,283.72,13971.0
2025-06-16 09:50:00,283.01,283.7,282.88,283.7,1992.0,283.01,283.7,282.88,283.7,1992.0
2025-06-16 09:55:00,283.25,284.04,283.24,283.66,1340.0,283.25,284.04,283.24,283.66,1340.0
2025-06-16 10:00:00,283.66,284.37,283.57,284.31,2144.0,283.66,284.37,283.57,284.31,2144.0
2025-06-16 10:05:00,284.37,284.37,282.68,283.91,2004.0,284.37,284.37,282.68,283.91,2004.0
2025-06-16 10:10:00,283.36,283.75,283.11,283.17,2356.0,283.36,283.75,283.11,283.17,2356.0
2025-06-16 10:15:00,283.35,283.61,282.58,282.59,18676.0,283.35,283.61,282.58,282.59,18676.0
2025-06-16 10:20:00,282.59,283.19,282.59,282.96,1446.0,282.59,283.19,282.59,282.96,1446.0
2025-06-16 10:25:00,282.99,283.35,282.98,283.07,2957.0,282.99,283.35,282.98,283.07,2957.0
2025-06-16 10:30:00,283.38,284.06,283.33,284.06,3261.0,283.38,284.06,283.33,284.06,3261.0
2025-06-16 10:35:00,283.86,284.06,283.39,283.47,4259.0,283.86,284.06,283.39,283.47,4259.0
2025-06-16 10:40:00,283.47,284.26,283.14,283.92,6939.0,283.47,284.26,283.14,283.92,6939.0
2025-06-16 10:45:00,284.13,284.38,283.81,283.97,7041.0,284.13,284.38,283.81,283.97,7041.0
2025-06-16 10:50:00,283.97,283.98,283.44,283.86,1325.0,283.97,283.98,283.44,283.86,1325.0
2025-06-16 10:55:00,283.86,283.94,283.02,283.09,2783.0,283.86,283.94,283.02,283.09,2783.0
2025-06-16 11:00:00,282.85,283.3,282.85,282.89,3884.0,282.85,283.3,282.85,282.89,3884.0
2025-06-16 11:05:00,283.08,283.1,282.55,282.56,26825.0,283.08,283.1,282.55,282.56,26825.0
2025-06-16 11:10:00,282.56,283.2,282.38,283.2,4659.0,282.56,283.2,282.38,283.2,4659.0
2025-06-16 11:15:00,282.92,283.58,282.91,283.36,4434.0,282.92,283.58,282.91,283.36,4434.0
2025-06-16 11:20:00,283.36,283.46,282.94,282.94,2985.0,283.36,283.46,282.94,282.94,2985.0
2025-06-16 11:25:00,282.89,283.25,282.74,282.74,49294.0,282.89,283.25,282.74,282.74,49294.0
2025-06-16 11:30:00,282.78,283.19,282.77,282.95,1506.0,282.78,283.19,282.77,282.95,1506.0
2025-06-16 11:35:00,282.95,283.38,282.95,283.13,1414.0,282.95,283.38,282.95,283.13,1414.0
2025-06-16 11:40:00,283.17,283.36,283.09,283.25,1229.0,283.17,283.36,283.09,283.25,1229.0
2025-06-16 11:45:00,283.41,283.53,283.29,283.53,896.0,283.41,283.53,283.29,283.53,896.0
2025-06-16 11:50:00,283.4,283.55,283.27,283.27,1968.0,283.4,283.55,283.27,283.27,1968.0
2025-06-16 11:55:00,283.25,283.5,283.21,283.42,4076.0,283.25,283.5,283.21,283.42,4076.0
2025-06-16 12:00:00,283.5,283.56,283.47,283.49,963.0,283.5,283.56,283.47,283.49,963.0
2025-06-16 12:05:00,283.49,283.5,283.33,283.33,1944.0,283.49,283.5,283.33,283.33,1944.0
2025-06-16 12:10:00,283.44,283.78,283.44,283.75,1556.0,283.44,283.78,283.44,283.75,1556.0
2025-06-16 12:15:00,283.83,283.83,283.81,283.82,300.0,283.83,283.83,283.81,283.82,300.0
2025-06-16 12:20:00,283.82,283.83,283.64,283.74,2422.0,283.82,283.83,283.64,283.74,2422.0
2025-06-16 12:25:00,283.73,283.8,283.5,283.66,2454.0,283.73,283.8,283.5,283.66,2454.0
2025-06-16 12:30:00,283.69,283.87,283.57,283.74,4461.0,283.69,283.87,283.57,283.74,4461.0
2025-06-16 12:35:00,283.62,283.74,283.31,283.54,2930.0,283.62,283.74,283.31,283.54,2930.0
2025-06-16 12:40:00,283.55,283.58,283.37,283.49,2561.0,283.55,283.58,283.37,283.49,2561.0
2025-06-16 12:45:00,283.35,283.56,283.31,283.5,2002.0,283.35,283.56,283.31,283.5,2002.0
2025-06-16 12:50:00,283.5,283.94,283.5,283.88,2244.0,283.5,283.94,283.5,283.88,2244.0
2025-06-16 12:55:00,283.88,283.89,283.56,283.57,1541.0,283.88,283.89,283.56,283.57,1541.0
2025-06-16 13:00:00,283.61,283.76,283.36,283.76,1701.0,283.61,283.76,283.36,283.76,1701.0
2025-06-16 13:05:00,283.57,284.03,283.51,283.98,8218.0,283.57,284.03,283.51,283.98,8218.0
2025-06-16 13:10:00,284.1,284.23,283.9,284.03,3655.0,284.1,284.23,283.9,284.03,3655.0
2025-06-16 13:15:00,284.08,284.32,284.03,284.32,3247.0,284.08,284.32,284.03,284.32,3247.0
2025-06-16 13:20:00,284.32,284.7,284.32,284.6,2976.0,284.32,284.7,284.32,284.6,2976.0
2025-06-16 13:25:00,284.6,284.96,284.6,284.81,2530.0,284.6,284.96,284.6,284.81,2530.0
2025-06-16 13:30:00,284.75,284.83,284.65,284.65,2450.0,284.75,284.83,284.65,284.65,2450.0
2025-06-16 13:35:00,284.74,284.74,284.12,284.12,3523.0,284.74,284.74,284.12,284.12,3523.0
2025-06-16 13:40:00,284.07,284.28,283.92,284.18,1354.0,284.07,284.28,283.92,284.18,1354.0
2025-06-16 13:45:00,283.98,284.09,283.38,283.38,6784.0,283.98,284.09,283.38,283.38,6784.0
2025-06-16 13:50:00,283.38,283.39,282.88,283.09,3152.0,283.38,283.39,282.88,283.09,3152.0
2025-06-16 13:55:00,283.11,283.19,282.69,282.87,3037.0,283.11,283.19,282.69,282.87,3037.0
2025-06-16 14:00:00,282.78,283.12,282.67,283.01,4886.0,282.78,283.12,282.67,283.01,4886.0
2025-06-16 14:05:00,283.0,283.02,282.62,282.83,5911.0,283.0,283.02,282.62,282.83,5911.0
2025-06-16 14:10:00,282.95,282.95,282.65,282.86,3362.0,282.95,282.95,282.65,282.86,3362.0
2025-06-16 14:15:00,282.86,282.87,282.44,282.44,4113.0,282.86,282.87,282.44,282.44,4113.0
2025-06-16 14:20:00,282.38,282.82,282.17,282.82,8002.0,282.38,282.82,282.17,282.82,8002.0
2025-06-16 14:25:00,282.86,282.86,282.41,282.41,2348.0,282.86,282.86,282.41,282.41,2348.0
2025-06-16 14:30:00,282.32,282.51,282.32,282.51,3743.0,282.32,282.51,282.32,282.51,3743.0
2025-06-16 14:35:00,282.48,282.54,282.31,282.37,2021.0,282.48,282.54,282.31,282.37,2021.0
2025-06-16 14:40:00,282.37,282.45,282.16,282.34,2385.0,282.37,282.45,282.16,282.34,2385.0
2025-06-16 14:45:00,282.31,282.48,282.24,282.27,2739.0,282.31,282.48,282.24,282.27,2739.0
2025-06-16 14:50:00,282.32,282.59,282.08,282.59,2995.0,282.32,282.59,282.08,282.59,2995.0
2025-06-16 14:55:00,282.59,282.69,282.45,282.59,1971.0,282.59,282.69,282.45,282.59,1971.0
2025-06-16 15:00:00,282.42,282.47,282.19,282.19,3440.0,282.42,282.47,282.19,282.19,3440.0
2025-06-16 15:05:00,282.32,282.77,282.13,282.55,3631.0,282.32,282.77,282.13,282.55,3631.0
2025-06-16 15:10:00,282.55,282.56,282.25,282.42,3516.0,282.55,282.56,282.25,282.42,3516.0
2025-06-16 15:15:00,282.4,282.51,282.2,282.38,2007.0,282.4,282.51,282.2,282.38,2007.0
2025-06-16 15:20:00,282.39,282.88,282.27,282.64,13874.0,282.39,282.88,282.27,282.64,13874.0
2025-06-16 15:25:00,282.73,282.97,282.62,282.66,3486.0,282.73,282.97,282.62,282.66,3486.0
2025-06-16 15:30:00,282.76,282.89,282.36,282.59,6961.0,282.76,282.89,282.36,282.59,6961.0
2025-06-16 15:35:00,282.59,282.89,282.58,282.86,2008.0,282.59,282.89,282.58,282.86,2008.0
2025-06-16 15:40:00,282.91,282.92,282.61,282.79,5087.0,282.91,282.92,282.61,282.79,5087.0
2025-06-16 15:45:00,282.91,283.43,282.91,283.32,4702.0,282.91,283.43,282.91,283.32,4702.0
2025-06-16 15:50:00,283.24,283.81,283.09,283.66,14728.0,283.24,283.81,283.09,283.66,14728.0
2025-06-16 15:55:00,283.79,284.59,283.56,284.47,83569.0,283.79,284.59,283.56,284.47,83569.0
2025-06-17 09:30:00,282.47,283.99,280.01,280.21,19606.0,282.47,283.99,280.01,280.21,19606.0
2025-06-17 09:35:00,280.93,281.34,280.08,281.34,2647.0,280.93,281.34,280.08,281.34,2647.0
2025-06-17 09:40:00,282.08,282.2,281.36,281.7,2477.0,282.08,282.2,281.36,281.7,2477.0
2025-06-17 09:45:00,281.81,282.18,281.43,281.55,3767.0,281.81,282.18,281.43,281.55,3767.0
2025-06-17 09:50:00,281.93,281.93,278.75,278.76,18797.0,281.93,281.93,278.75,278.76,18797.0
2025-06-17 09:55:00,279.6,281.14,277.0,280.46,15678.0,279.6,281.14,277.0,280.46,15678.0
2025-06-17 10:00:00,280.09,280.35,278.47,279.03,3909.0,280.09,280.35,278.47,279.03,3909.0
2025-06-17 10:05:00,279.12,280.13,278.34,279.61,13634.0,279.12,280.13,278.34,279.61,13634.0
2025-06-17 10:10:00,279.62,280.31,277.59,278.15,27389.0,279.62,280.31,277.59,278.15,27389.0
2025-06-17 10:15:00,278.06,279.59,277.89,279.59,5313.0,278.06,279.59,277.89,279.59,5313.0
2025-06-17 10:20:00,279.69,280.77,279.37,280.54,4388.0,279.69,280.77,279.37,280.54,4388.0
2025-06-17 10:25:00,280.54,281.22,280.27,281.13,4597.0,280.54,281.22,280.27,281.13,4597.0
2025-06-17 10:30:00,281.13,281.58,280.77,280.77,11502.0,281.13,281.58,280.77,280.77,11502.0
2025-06-17 10:35:00,280.73,281.22,280.62,281.15,3007.0,280.73,281.22,280.62,281.15,3007.0
2025-06-17 10:40:00,281.22,281.51,281.01,281.51,5577.0,281.22,281.51,281.01,281.51,5577.0
2025-06-17 10:45:00,281.52,281.84,281.52,281.57,2392.0,281.52,281.84,281.52,281.57,2392.0
2025-06-17 10:50:00,281.62,282.17,281.61,282.13,1900.0,281.62,282.17,281.61,282.13,1900.0
2025-06-17 10:55:00,282.16,282.32,281.94,282.0,10710.0,282.16,282.32,281.94,282.0,10710.0
2025-06-17 11:00:00,282.0,282.26,281.76,282.05,5050.0,282.0,282.26,281.76,282.05,5050.0
2025-06-17 11:05:00,282.26,282.32,281.91,282.18,4461.0,282.26,282.32,281.91,282.18,4461.0
2025-06-17 11:10:00,282.18,282.4,282.17,282.27,900.0,282.18,282.4,282.17,282.27,900.0
2025-06-17 11:15:00,282.37,282.43,282.03,282.19,4811.0,282.37,282.43,282.03,282.19,4811.0
2025-06-17 11:20:00,282.15,282.25,281.92,282.25,4516.0,282.15,282.25,281.92,282.25,4516.0
2025-06-17 11:25:00,282.13,282.13,281.68,281.86,8401.0,282.13,282.13,281.68,281.86,8401.0
2025-06-17 11:30:00,282.22,282.35,282.14,282.35,836.0,282.22,282.35,282.14,282.35,836.0
2025-06-17 11:35:00,282.53,282.65,282.53,282.57,400.0,282.53,282.65,282.53,282.57,400.0
2025-06-17 11:40:00,282.62,282.73,281.84,281.84,2472.0,282.62,282.73,281.84,281.84,2472.0
2025-06-17 11:45:00,281.9,281.94,281.52,281.86,2477.0,281.9,281.94,281.52,281.86,2477.0
2025-06-17 11:50:00,281.9,282.86,281.89,282.71,2937.0,281.9,282.86,281.89,282.71,2937.0
2025-06-17 11:55:00,282.48,282.48,282.25,282.25,1200.0,282.48,282.48,282.25,282.25,1200.0
2025-06-17 12:00:00,282.38,282.44,282.2,282.24,2463.0,282.38,282.44,282.2,282.24,2463.0
2025-06-17 12:05:00,282.25,282.26,282.08,282.16,2911.0,282.25,282.26,282.08,282.16,2911.0
2025-06-17 12:10:00,282.32,282.67,282.32,282.55,845.0,282.32,282.67,282.32,282.55,845.0
2025-06-17 12:15:00,282.83,282.83,282.4,282.4,1305.0,282.83,282.83,282.4,282.4,1305.0
2025-06-17 12:20:00,282.54,282.65,282.31,282.35,1373.0,282.54,282.65,282.31,282.35,1373.0
2025-06-17 12:25:00,282.34,282.4,281.34,281.38,9416.0,282.34,282.4,281.34,281.38,9416.0
2025-06-17 12:30:00,281.41,281.83,281.41,281.83,1600.0,281.41,281.83,281.41,281.83,1600.0
2025-06-17 12:35:00,281.85,282.08,281.73,281.99,2953.0,281.85,282.08,281.73,281.99,2953.0
2025-06-17 12:40:00,281.94,282.09,281.7,281.7,3226.0,281.94,282.09,281.7,281.7,3226.0
2025-06-17 12:45:00,281.92,282.07,281.77,281.86,2900.0,281.92,282.07,281.77,281.86,2900.0
2025-06-17 12:50:00,281.86,282.08,281.72,281.72,2913.0,281.86,282.08,281.72,281.72,2913.0
2025-06-17 12:55:00,282.07,282.07,281.63,281.69,9632.0,282.07,282.07,281.63,281.69,9632.0
2025-06-17 13:00:00,281.52,281.52,281.13,281.16,2307.0,281.52,281.52,281.13,281.16,2307.0
2025-06-17 13:05:00,281.4,281.42,280.95,281.29,2430.0,281.4,281.42,280.95,281.29,2430.0
2025-06-17 13:10:00,281.52,281.6,281.35,281.47,2257.0,281.52,281.6,281.35,281.47,2257.0
2025-06-17 13:15:00,281.62,281.62,281.26,281.28,4220.0,281.62,281.62,281.26,281.28,4220.0
2025-06-17 13:20:00,281.3,281.39,281.1,281.38,2212.0,281.3,281.39,281.1,281.38,2212.0
2025-06-17 13:25:00,281.24,281.26,281.08,281.08,3621.0,281.24,281.26,281.08,281.08,3621.0
2025-06-17 13:30:00,281.13,281.56,280.94,281.56,2377.0,281.13,281.56,280.94,281.56,2377.0
2025-06-17 13:35:00,281.61,281.63,281.48,281.49,2384.0,281.61,281.63,281.48,281.49,2384.0
2025-06-17 13:40:00,281.6,281.78,281.28,281.36,3617.0,281.6,281.78,281.28,281.36,3617.0
2025-06-17 13:45:00,281.47,281.47,280.29,280.61,4190.0,281.47,281.47,280.29,280.61,4190.0
2025-06-17 13:50:00,280.73,281.17,280.6,280.81,5660.0,280.73,281.17,280.6,280.81,5660.0
2025-06-17 13:55:00,281.22,281.24,280.52,280.56,11141.0,281.22,281.24,280.52,280.56,11141.0
2025-06-17 14:00:00,280.83,280.94,280.46,280.68,9824.0,280.83,280.94,280.46,280.68,9824.0
2025-06-17 14:05:00,280.68,280.69,280.08,280.28,13966.0,280.68,280.69,280.08,280.28,13966.0
2025-06-17 14:10:00,280.53,281.17,280.01,280.9,18538.0,280.53,281.17,280.01,280.9,18538.0
2025-06-17 14:15:00,280.9,280.9,280.0,280.41,7618.0,280.9,280.9,280.0,280.41,7618.0
2025-06-17 14:20:00,280.64,280.73,280.4,280.62,1400.0,280.64,280.73,280.4,280.62,1400.0
2025-06-17 14:25:00,280.39,281.13,280.31,281.13,3611.0,280.39,281.13,280.31,281.13,3611.0
2025-06-17 14:30:00,281.11,281.31,281.08,281.16,1854.0,281.11,281.31,281.08,281.16,1854.0
2025-06-17 14:35:00,281.33,281.41,280.86,280.87,3428.0,281.33,281.41,280.86,280.87,3428.0
2025-06-17 14:40:00,280.88,280.9,280.32,280.5,3520.0,280.88,280.9,280.32,280.5,3520.0
2025-06-17 14:45:00,280.55,280.75,280.54,280.54,900.0,280.55,280.75,280.54,280.54,900.0
2025-06-17 14:50:00,280.73,280.78,280.29,280.47,1948.0,280.73,280.78,280.29,280.47,1948.0
2025-06-17 14:55:00,280.57,280.99,280.35,280.99,1843.0,280.57,280.99,280.35,280.99,1843.0
2025-06-17 15:00:00,280.97,281.16,280.85,280.88,3226.0,280.97,281.16,280.85,280.88,3226.0
2025-06-17 15:05:00,280.83,281.06,280.76,281.03,1848.0,280.83,281.06,280.76,281.03,1848.0
2025-06-17 15:10:00,281.06,281.5,280.91,281.5,3166.0,281.06,281.5,280.91,281.5,3166.0
2025-06-17 15:15:00,281.45,281.61,281.36,281.6,2988.0,281.45,281.61,281.36,281.6,2988.0
2025-06-17 15:20:00,281.5,281.96,281.49,281.96,4062.0,281.5,281.96,281.49,281.96,4062.0
2025-06-17 15:25:00,281.96,281.96,281.6,281.72,5482.0,281.96,281.96,281.6,281.72,5482.0
2025-06-17 15:30:00,281.7,281.86,281.45,281.56,5535.0,281.7,281.86,281.45,281.56,5535.0
2025-06-17 15:35:00,281.66,282.09,281.66,281.95,5620.0,281.66,282.09,281.66,281.95,5620.0
2025-06-17 15:40:00,281.95,281.95,281.45,281.47,5650.0,281.95,281.95,281.45,281.47,5650.0
2025-06-17 15:45:00,281.47,281.58,281.36,281.42,9907.0,281.47,281.58,281.36,281.42,9907.0
2025-06-17 15:50:00,281.48,281.72,281.06,281.06,17520.0,281.48,281.72,281.06,281.06,17520.0
2025-06-17 15:55:00,281.06,281.78,280.88,281.78,71841.0,281.06,281.78,280.88,281.78,71841.0
2025-06-18 09:30:00,282.55,282.55,280.84,281.64,9063.0,282.55,282.55,280.84,281.64,9063.0
2025-06-18 09:35:00,281.5,282.36,281.5,281.51,1000.0,281.5,282.36,281.5,281.51,1000.0
2025-06-18 09:40:00,281.51,282.0,281.35,281.43,1911.0,281.51,282.0,281.35,281.43,1911.0
2025-06-18 09:45:00,281.43,281.54,280.45,280.84,7202.0,281.43,281.54,280.45,280.84,7202.0
2025-06-18 09:50:00,281.51,281.51,280.9,280.91,1315.0,281.51,281.51,280.9,280.91,1315.0
2025-06-18 09:55:00,280.91,280.91,280.5,280.56,1598.0,280.91,280.91,280.5,280.56,1598.0
2025-06-18 10:00:00,280.76,281.53,280.55,281.12,5078.0,280.76,281.53,280.55,281.12,5078.0
2025-06-18 10:05:00,281.25,281.64,281.11,281.64,4112.0,281.25,281.64,281.11,281.64,4112.0
2025-06-18 10:10:00,281.55,281.87,281.54,281.78,2921.0,281.55,281.87,281.54,281.78,2921.0
2025-06-18 10:15:00,281.79,282.15,281.79,282.09,2189.0,281.79,282.15,281.79,282.09,2189.0
2025-06-18 10:20:00,282.31,282.31,279.95,280.85,65475.0,282.31,282.31,279.95,280.85,65475.0
2025-06-18 10:25:00,280.97,281.5,280.97,281.38,1100.0,280.97,281.5,280.97,281.38,1100.0
2025-06-18 10:30:00,281.89,282.05,281.71,281.76,7345.0,281.89,282.05,281.71,281.76,7345.0
2025-06-18 10:35:00,282.14,282.29,281.63,281.9,3208.0,282.14,282.29,281.63,281.9,3208.0
2025-06-18 10:40:00,282.17,282.55,281.93,282.31,1766.0,282.17,282.55,281.93,282.31,1766.0
2025-06-18 10:45:00,282.31,282.31,281.53,281.53,3702.0,282.31,282.31,281.53,281.53,3702.0
2025-06-18 10:50:00,281.43,281.43,280.79,281.27,11049.0,281.43,281.43,280.79,281.27,11049.0
2025-06-18 10:55:00,281.43,281.73,281.3,281.3,4936.0,281.43,281.73,281.3,281.3,4936.0
2025-06-18 11:00:00,281.25,281.78,281.24,281.69,65532.0,281.25,281.78,281.24,281.69,65532.0
2025-06-18 11:05:00,281.74,281.97,281.51,281.85,2540.0,281.74,281.97,281.51,281.85,2540.0
2025-06-18 11:10:00,281.67,281.85,281.66,281.85,1114.0,281.67,281.85,281.66,281.85,1114.0
2025-06-18 11:15:00,281.87,281.87,281.63,281.63,1416.0,281.87,281.87,281.63,281.63,1416.0
2025-06-18 11:20:00,281.67,281.67,280.73,280.98,9379.0,281.67,281.67,280.73,280.98,9379.0
2025-06-18 11:25:00,280.9,281.34,280.73,281.24,2782.0,280.9,281.34,280.73,281.24,2782.0
2025-06-18 11:30:00,281.31,281.42,281.23,281.41,2319.0,281.31,281.42,281.23,281.41,2319.0
2025-06-18 11:35:00,281.36,281.45,281.14,281.32,1412.0,281.36,281.45,281.14,281.32,1412.0
2025-06-18 11:40:00,281.32,281.48,280.93,280.93,1890.0,281.32,281.48,280.93,280.93,1890.0
2025-06-18 11:45:00,280.85,281.1,280.85,281.1,1500.0,280.85,281.1,280.85,281.1,1500.0
2025-06-18 11:50:00,281.16,281.16,280.86,280.9,500.0,281.16,281.16,280.86,280.9,500.0
2025-06-18 11:55:00,280.86,280.86,280.06,280.21,3403.0,280.86,280.86,280.06,280.21,3403.0
2025-06-18 12:00:00,280.2,280.73,280.19,280.54,2862.0,280.2,280.73,280.19,280.54,2862.0
2025-06-18 12:05:00,280.82,280.84,280.65,280.77,1617.0,280.82,280.84,280.65,280.77,1617.0
2025-06-18 12:10:00,280.78,280.8,280.59,280.8,1288.0,280.78,280.8,280.59,280.8,1288.0
2025-06-18 12:15:00,280.85,281.09,280.58,280.9,4490.0,280.85,281.09,280.58,280.9,4490.0
2025-06-18 12:20:00,280.88,281.11,280.65,280.67,2103.0,280.88,281.11,280.65,280.67,2103.0
2025-06-18 12:25:00,280.67,280.87,280.57,280.62,2719.0,280.67,280.87,280.57,280.62,2719.0
2025-06-18 12:30:00,280.72,280.75,280.55,280.55,2655.0,280.72,280.75,280.55,280.55,2655.0
2025-06-18 12:35:00,280.63,280.63,280.34,280.34,1218.0,280.63,280.63,280.34,280.34,1218.0
2025-06-18 12:40:00,280.49,280.56,280.36,280.5,2223.0,280.49,280.56,280.36,280.5,2223.0
2025-06-18 12:45:00,280.61,280.66,280.34,280.49,2050.0,280.61,280.66,280.34,280.49,2050.0
2025-06-18 12:50:00,280.5,280.69,280.16,280.16,4392.0,280.5,280.69,280.16,280.16,4392.0
2025-06-18 12:55:00,280.21,280.21,280.03,280.04,300.0,280.21,280.21,280.03,280.04,300.0
2025-06-18 13:00:00,280.0,280.25,279.92,280.11,2418.0,280.0,280.25,279.92,280.11,2418.0
2025-06-18 13:05:00,280.2,280.25,280.1,280.11,1551.0,280.2,280.25,280.1,280.11,1551.0
2025-06-18 13:10:00,280.14,280.21,279.85,279.85,2697.0,280.14,280.21,279.85,279.85,2697.0
2025-06-18 13:15:00,280.04,280.08,279.85,279.96,1679.0,280.04,280.08,279.85,279.96,1679.0
2025-06-18 13:20:00,279.84,279.84,279.66,279.73,3662.0,279.84,279.84,279.66,279.73,3662.0
2025-06-18 13:25:00,279.6,279.81,279.54,279.54,1015.0,279.6,279.81,279.54,279.54,1015.0
2025-06-18 13:30:00,279.55,279.71,278.78,278.95,4181.0,279.55,279.71,278.78,278.95,4181.0
2025-06-18 13:35:00,279.05,279.56,279.05,279.49,2036.0,279.05,279.56,279.05,279.49,2036.0
2025-06-18 13:40:00,279.64,279.83,279.24,279.74,1854.0,279.64,279.83,279.24,279.74,1854.0
2025-06-18 13:45:00,279.83,279.9,279.73,279.9,1018.0,279.83,279.9,279.73,279.9,1018.0
2025-06-18 13:50:00,279.9,279.94,279.68,279.82,2833.0,279.9,279.94,279.68,279.82,2833.0
2025-06-18 13:55:00,279.8,280.21,279.8,279.88,5348.0,279.8,280.21,279.8,279.88,5348.0
2025-06-18 14:00:00,280.15,280.81,279.58,279.58,7902.0,280.15,280.81,279.58,279.58,7902.0
2025-06-18 14:05:00,279.56,280.02,279.43,279.76,2649.0,279.56,280.02,279.43,279.76,2649.0
2025-06-18 14:10:00,279.76,280.06,279.52,279.81,2975.0,279.76,280.06,279.52,279.81,2975.0
2025-06-18 14:15:00,279.81,280.24,279.6,279.96,6517.0,279.81,280.24,279.6,279.96,6517.0
2025-06-18 14:20:00,280.18,280.2,279.95,280.04,1600.0,280.18,280.2,279.95,280.04,1600.0
2025-06-18 14:25:00,280.06,280.24,279.91,279.99,3647.0,280.06,280.24,279.91,279.99,3647.0
2025-06-18 14:30:00,280.26,280.85,280.12,280.83,4999.0,280.26,280.85,280.12,280.83,4999.0
2025-06-18 14:35:00,280.83,281.05,280.3,280.78,5735.0,280.83,281.05,280.3,280.78,5735.0
2025-06-18 14:40:00,280.51,281.23,280.51,280.99,3888.0,280.51,281.23,280.51,280.99,3888.0
2025-06-18 14:45:00,280.81,281.09,280.7,280.81,4845.0,280.81,281.09,280.7,280.81,4845.0
2025-06-18 14:50:00,280.68,280.79,280.31,280.31,3546.0,280.68,280.79,280.31,280.31,3546.0
2025-06-18 14:55:00,280.19,280.23,279.5,279.82,10895.0,280.19,280.23,279.5,279.82,10895.0
2025-06-18 15:00:00,279.82,280.55,279.65,280.49,4052.0,279.82,280.55,279.65,280.49,4052.0
2025-06-18 15:05:00,280.63,280.85,280.4,280.62,8335.0,280.63,280.85,280.4,280.62,8335.0
2025-06-18 15:10:00,280.41,281.54,280.38,281.02,5116.0,280.41,281.54,280.38,281.02,5116.0
2025-06-18 15:15:00,281.25,281.26,280.77,281.2,5106.0,281.25,281.26,280.77,281.2,5106.0
2025-06-18 15:20:00,280.92,281.56,280.91,281.4,3466.0,280.92,281.56,280.91,281.4,3466.0
2025-06-18 15:25:00,281.4,281.52,280.46,280.53,12030.0,281.4,281.52,280.46,280.53,12030.0
2025-06-18 15:30:00,280.47,280.97,280.38,280.74,4776.0,280.47,280.97,280.38,280.74,4776.0
2025-06-18 15:35:00,280.82,281.24,280.59,280.78,7090.0,280.82,281.24,280.59,280.78,7090.0
2025-06-18 15:40:00,280.79,281.14,280.6,281.06,8230.0,280.79,281.14,280.6,281.06,8230.0
2025-06-18 15:45:00,281.06,281.17,280.44,280.44,15739.0,281.06,281.17,280.44,280.44,15739.0
2025-06-18 15:50:00,280.44,280.99,280.44,280.54,27193.0,280.44,280.99,280.44,280.54,27193.0
2025-06-18 15:55:00,280.46,281.5,280.39,281.28,99378.0,280.46,281.5,280.39,281.28,99378.0
2025-06-20 09:30:00,281.43,282.27,281.1,282.26,31915.0,281.43,282.27,281.1,282.26,31915.0
2025-06-20 09:35:00,282.29,284.03,281.91,284.02,18067.0,282.29,284.03,281.91,284.02,18067.0
2025-06-20 09:40:00,284.01,284.02,283.33,283.33,3910.0,284.01,284.02,283.33,283.33,3910.0
2025-06-20 09:45:00,283.71,283.71,281.03,281.5,8201.0,283.71,283.71,281.03,281.5,8201.0
2025-06-20 09:50:00,281.5,281.94,281.46,281.48,2624.0,281.5,281.94,281.46,281.48,2624.0
2025-06-20 09:55:00,281.52,281.52,280.96,281.51,1856.0,281.52,281.52,280.96,281.51,1856.0
2025-06-20 10:00:00,281.46,282.36,281.46,281.64,3829.0,281.46,282.36,281.46,281.64,3829.0
2025-06-20 10:05:00,281.64,281.7,281.47,281.7,4461.0,281.64,281.7,281.47,281.7,4461.0
2025-06-20 10:10:00,281.69,282.4,281.55,282.15,15883.0,281.69,282.4,281.55,282.15,15883.0
2025-06-20 10:15:00,281.95,282.15,280.92,281.75,6290.0,281.95,282.15,280.92,281.75,6290.0
2025-06-20 10:20:00,281.76,281.95,280.97,281.03,2667.0,281.76,281.95,280.97,281.03,2667.0
2025-06-20 10:25:00,280.97,281.36,280.78,281.36,5569.0,280.97,281.36,280.78,281.36,5569.0
2025-06-20 10:30:00,281.22,281.4,281.01,281.23,4304.0,281.22,281.4,281.01,281.23,4304.0
2025-06-20 10:35:00,281.23,281.96,281.22,281.91,6623.0,281.23,281.96,281.22,281.91,6623.0
2025-06-20 10:40:00,281.69,281.69,281.14,281.22,2358.0,281.69,281.69,281.14,281.22,2358.0
2025-06-20 10:45:00,281.22,281.78,281.2,281.35,3049.0,281.22,281.78,281.2,281.35,3049.0
2025-06-20 10:50:00,281.1,281.31,280.94,281.26,996.0,281.1,281.31,280.94,281.26,996.0
2025-06-20 10:55:00,281.01,281.39,280.33,280.48,3042.0,281.01,281.39,280.33,280.48,3042.0
2025-06-20 11:00:00,280.43,281.42,280.34,280.5,210556.0,280.43,281.42,280.34,280.5,210556.0
2025-06-20 11:05:00,280.59,281.01,280.58,280.97,4493.0,280.59,281.01,280.58,280.97,4493.0
2025-06-20 11:10:00,281.0,281.0,279.8,280.38,10981.0,281.0,281.0,279.8,280.38,10981.0
2025-06-20 11:15:00,280.38,280.48,280.0,280.48,5474.0,280.38,280.48,280.0,280.48,5474.0
2025-06-20 11:20:00,280.52,280.52,279.96,280.21,2490.0,280.52,280.52,279.96,280.21,2490.0
2025-06-20 11:25:00,280.0,280.25,279.83,280.09,3708.0,280.0,280.25,279.83,280.09,3708.0
2025-06-20 11:30:00,280.09,280.68,280.04,280.45,6490.0,280.09,280.68,280.04,280.45,6490.0
2025-06-20 11:35:00,280.56,280.93,280.45,280.81,3788.0,280.56,280.93,280.45,280.81,3788.0
2025-06-20 11:40:00,280.82,280.96,280.13,280.15,2832.0,280.82,280.96,280.13,280.15,2832.0
2025-06-20 11:45:00,280.03,280.07,279.57,279.78,1300.0,280.03,280.07,279.57,279.78,1300.0
2025-06-20 11:50:00,279.69,279.88,279.57,279.67,950.0,279.69,279.88,279.57,279.67,950.0
2025-06-20 11:55:00,279.67,279.67,278.75,278.75,8511.0,279.67,279.67,278.75,278.75,8511.0
2025-06-20 12:00:00,278.81,278.81,278.32,278.51,2257.0,278.81,278.81,278.32,278.51,2257.0
2025-06-20 12:05:00,278.45,278.61,278.3,278.6,2011.0,278.45,278.61,278.3,278.6,2011.0
2025-06-20 12:10:00,278.21,278.72,278.15,278.15,810.0,278.21,278.72,278.15,278.15,810.0
2025-06-20 12:15:00,278.19,278.36,278.1,278.36,1449.0,278.19,278.36,278.1,278.36,1449.0
2025-06-20 12:20:00,278.25,278.3,277.93,278.23,3768.0,278.25,278.3,277.93,278.23,3768.0
2025-06-20 12:25:00,277.97,278.11,277.95,277.95,948.0,277.97,278.11,277.95,277.95,948.0
2025-06-20 12:30:00,278.0,278.09,277.87,277.87,1932.0,278.0,278.09,277.87,277.87,1932.0
2025-06-20 12:35:00,277.84,277.84,277.55,277.75,2436.0,277.84,277.84,277.55,277.75,2436.0
2025-06-20 12:40:00,277.61,277.68,277.55,277.55,784.0,277.61,277.68,277.55,277.55,784.0
2025-06-20 12:45:00,277.65,277.86,277.5,277.65,2819.0,277.65,277.86,277.5,277.65,2819.0
2025-06-20 12:50:00,277.52,277.78,277.36,277.74,6849.0,277.52,277.78,277.36,277.74,6849.0
2025-06-20 12:55:00,277.62,277.92,277.23,277.28,6778.0,277.62,277.92,277.23,277.28,6778.0
2025-06-20 13:00:00,277.48,277.51,276.55,276.55,5279.0,277.48,277.51,276.55,276.55,5279.0
2025-06-20 13:05:00,276.27,276.41,276.17,276.31,3102.0,276.27,276.41,276.17,276.31,3102.0
2025-06-20 13:10:00,276.19,276.6,276.18,276.27,5433.0,276.19,276.6,276.18,276.27,5433.0
2025-06-20 13:15:00,276.44,276.45,275.84,275.86,2481.0,276.44,276.45,275.84,275.86,2481.0
2025-06-20 13:20:00,275.69,275.75,275.54,275.69,3805.0,275.69,275.75,275.54,275.69,3805.0
2025-06-20 13:25:00,275.6,275.67,275.02,275.15,4626.0,275.6,275.67,275.02,275.15,4626.0
2025-06-20 13:30:00,275.06,275.39,275.06,275.14,2290.0,275.06,275.39,275.06,275.14,2290.0
2025-06-20 13:35:00,275.23,275.23,274.93,275.16,5113.0,275.23,275.23,274.93,275.16,5113.0
2025-06-20 13:40:00,275.22,275.72,275.16,275.51,4440.0,275.22,275.72,275.16,275.51,4440.0
2025-06-20 13:45:00,275.81,275.98,275.73,275.96,1601.0,275.81,275.98,275.73,275.96,1601.0
2025-06-20 13:50:00,275.96,276.19,275.95,276.19,3539.0,275.96,276.19,275.95,276.19,3539.0
2025-06-20 13:55:00,276.35,276.43,276.11,276.16,2275.0,276.35,276.43,276.11,276.16,2275.0
2025-06-20 14:00:00,276.16,276.23,275.96,276.04,9845.0,276.16,276.23,275.96,276.04,9845.0
2025-06-20 14:05:00,276.11,276.23,276.07,276.17,2420.0,276.11,276.23,276.07,276.17,2420.0
2025-06-20 14:10:00,276.17,276.35,276.16,276.25,3661.0,276.17,276.35,276.16,276.25,3661.0
2025-06-20 14:15:00,276.27,276.47,276.11,276.47,3287.0,276.27,276.47,276.11,276.47,3287.0
2025-06-20 14:20:00,276.37,276.42,276.11,276.19,3889.0,276.37,276.42,276.11,276.19,3889.0
2025-06-20 14:25:00,276.21,276.21,275.86,276.03,2516.0,276.21,276.21,275.86,276.03,2516.0
2025-06-20 14:30:00,276.02,276.35,276.0,276.3,1748.0,276.02,276.35,276.0,276.3,1748.0
2025-06-20 14:35:00,276.34,276.42,275.9,275.92,3711.0,276.34,276.42,275.9,275.92,3711.0
2025-06-20 14:40:00,275.97,276.03,275.74,275.75,5342.0,275.97,276.03,275.74,275.75,5342.0
2025-06-20 14:45:00,275.7,276.13,275.7,276.08,5536.0,275.7,276.13,275.7,276.08,5536.0
2025-06-20 14:50:00,276.05,276.16,275.97,275.97,2949.0,276.05,276.16,275.97,275.97,2949.0
2025-06-20 14:55:00,275.91,275.95,275.34,275.56,6361.0,275.91,275.95,275.34,275.56,6361.0
2025-06-20 15:00:00,275.63,275.91,275.51,275.76,2480.0,275.63,275.91,275.51,275.76,2480.0
2025-06-20 15:05:00,275.64,276.12,275.64,276.12,5608.0,275.64,276.12,275.64,276.12,5608.0
2025-06-20 15:10:00,275.97,276.29,275.96,276.09,4272.0,275.97,276.29,275.96,276.09,4272.0
2025-06-20 15:15:00,276.15,276.28,276.01,276.13,4072.0,276.15,276.28,276.01,276.13,4072.0
2025-06-20 15:20:00,276.22,276.6,276.11,276.59,5722.0,276.22,276.6,276.11,276.59,5722.0
2025-06-20 15:25:00,276.48,276.58,276.03,276.19,8061.0,276.48,276.58,276.03,276.19,8061.0
2025-06-20 15:30:00,276.26,276.58,276.06,276.23,8053.0,276.26,276.58,276.06,276.23,8053.0
2025-06-20 15:35:00,276.23,276.77,276.22,276.73,8973.0,276.23,276.77,276.22,276.73,8973.0
2025-06-20 15:40:00,276.74,277.57,276.71,277.53,19571.0,276.74,277.57,276.71,277.53,19571.0
2025-06-20 15:45:00,277.53,277.71,277.25,277.46,16464.0,277.53,277.71,277.25,277.46,16464.0
2025-06-20 15:50:00,277.4,278.63,277.39,278.18,21294.0,277.4,278.63,277.39,278.18,21294.0
2025-06-20 15:55:00,278.22,280.17,278.01,280.09,141720.0,278.22,280.17,278.01,280.09,141720.0